凌通 (4952)-元大-花蓮券商分點個股進出

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
3,032張
產業
上市半導體類股
374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

凌通 (4952)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/16	0	0.00	5	57.50	57.50	-5	449	-1.11%
2024/05/15	0	0.00	5	52.36	52.30	-5	401	-1.25%
2024/05/13	1	52.10	0	0.00	52.50	1	394	0.25%
2024/05/06	0.1	50.80	0	0.00	50.80	0.1	364	0.03%
2024/04/30	0	0.00	1	50.50	50.20	-1	355	-0.28%
2024/04/19	7	48.28	0	0.00	48.70	7	338	2.07%
2024/04/17	0	0.00	4	50.20	49.75	-4	325	-1.23%
2024/04/16	3	49.43	3	49.83	50.30	0	317	0.00%
2024/04/15	5	50.64	5.1	50.71	50.40	-0.1	305	-0.03%
2024/04/11	1	48.50	0	0.00	49.00	1	276	0.36%
2024/04/10	4	48.60	0	0.00	48.75	4	262	1.53%
2024/04/09	2	49.20	1	48.50	48.05	1	237	0.42%
2024/04/01	1	47.80	0	0.00	48.30	1	190	0.52%
2024/03/26	1	49.00	0	0.00	48.35	1	182	0.55%
2024/03/20	0	0.00	1	48.20	48.00	-1	192	-0.52%
2024/03/18	1	48.50	0	0.00	48.50	1	205	0.49%
2024/03/14	10	49.00	0	0.00	48.75	10	214	4.66%
2024/03/08	1	49.20	0	0.00	48.85	1	303	0.33%
2024/02/26	0	0.00	2	51.60	51.70	-2	359	-0.56%
2024/01/08	1	53.00	0	0.00	53.20	1	440	0.23%
2023/12/29	0	0.00	1	55.10	54.90	-1	431	-0.23%
2023/12/26	1	54.50	0	0.00	54.60	1	424	0.24%
2023/12/19	3	54.30	0	0.00	54.50	3	419	0.72%
2023/12/12	1	55.30	0	0.00	56.30	1	405	0.25%
2023/12/08	0	0.00	1.2	57.21	56.90	-1.2	399	-0.30%
2023/12/07	1	56.50	0	0.00	56.30	1	386	0.26%
2023/12/06	0	0.00	1	56.80	58.50	-1	358	-0.28%
2023/12/05	0	0.00	0.1	55.50	55.30	-0.1	308	-0.03%
2023/12/01	0.3	55.77	0	0.00	55.80	0.3	311	0.10%
2023/11/29	62	57.97	60	56.30	56.30	2	316	0.63%
2023/11/22	1	57.00	3	57.60	56.90	-2	244	-0.82%
2023/11/21	2	55.95	0	0.00	54.80	2	202	0.99%
2023/11/17	0	0.00	1	51.70	51.60	-1	149	-0.67%
2023/11/14	0	0.00	1	50.30	50.60	-1	144	-0.69%
2023/11/13	0	0.00	2	50.00	50.00	-2	145	-1.37%
2023/10/31	0.2	49.65	2	50.60	49.20	-1.8	150	-1.19%
2023/10/26	0	0.00	6	51.10	50.80	-6	154	-3.89%
2023/10/25	1	51.30	6	51.90	51.70	-5	157	-3.18%
2023/10/20	12.2	51.69	1	51.50	52.00	11.2	158	7.04%
2023/10/18	0.4	49.90	0	0.00	49.45	0.4	154	0.23%
2023/09/18	1	52.50	0	0.00	53.30	1	236	0.42%
2023/09/14	0	0.00	1	53.30	53.50	-1	229	-0.44%
2023/09/13	0.2	52.60	0	0.00	52.90	0.2	229	0.10%
2023/09/06	0	0.00	1	52.30	52.60	-1	255	-0.39%
2023/08/17	0	0.00	1	49.10	49.45	-1	259	-0.39%
2023/08/16	0	0.00	2	48.15	48.40	-2	258	-0.77%
2023/08/10	20	49.00	0	0.00	48.80	20	262	7.63%
2023/07/31	0	50.70	0	0.00	49.65	0	268	0.01%
2023/07/17	0	0.00	6	49.85	49.95	-6	267	-2.24%
2023/07/13	1	48.55	0	0.00	48.20	1	268	0.37%
2023/07/12	1	48.45	0	0.00	48.45	1	270	0.37%
2023/07/11	1	48.80	0	0.00	48.95	1	269	0.37%
2023/07/07	1	49.00	0	0.00	48.85	1	271	0.37%
2023/07/05	1.2	50.05	0	0.00	50.10	1.2	266	0.45%
2023/07/03	1	50.70	3.6	50.92	50.60	-2.6	258	-1.00%
2023/06/30	0	0.00	0.3	51.40	51.30	-0.3	257	-0.12%
2023/06/29	3.1	56.78	1.4	57.13	57.30	1.7	247	0.67%
2023/06/28	1	56.70	0	0.00	56.20	1	233	0.43%
2023/06/27	2.3	57.33	0	0.00	56.60	2.3	234	0.98%
2023/06/26	0	0.00	1	58.30	57.90	-1	230	-0.43%
2023/06/21	2	57.60	0	0.00	58.10	2	228	0.87%
2023/06/16	2	57.55	1	57.90	57.60	1	243	0.41%
2023/06/15	1	58.40	0	0.00	58.40	1	242	0.41%
2023/06/14	2	58.80	1	59.20	58.80	1	243	0.41%
2023/06/09	0	0.00	2	56.20	56.20	-2	229	-0.87%
2023/06/07	1	55.60	0	0.00	55.80	1	241	0.41%
2023/06/06	1	55.80	0	0.00	55.80	1	248	0.40%
2023/06/05	1	55.80	2	56.30	56.30	-1	255	-0.39%
2023/06/02	1	55.90	0	0.00	55.80	1	262	0.38%
2023/06/01	0	0.00	6	55.85	56.10	-6	268	-2.24%
2023/05/31	0	0.00	1	56.10	55.70	-1	278	-0.36%
2023/05/26	1	54.60	0	0.00	54.40	1	323	0.31%
2023/05/25	2	55.50	0	0.00	55.10	2	333	0.60%
2023/05/23	1	55.10	1	55.80	56.00	0	372	0.00%
2023/05/19	0	0.00	2	55.40	55.30	-2	378	-0.53%
2023/05/18	2	54.75	0	0.00	54.90	2	379	0.53%
2023/05/16	0	0.00	0	54.50	53.80	0	386	-0.01%
2023/05/11	1	54.40	0	0.00	53.30	1	400	0.25%
2023/03/09	1	57.50	0	0.00	57.40	1	421	0.24%
2023/03/07	0.1	57.20	0	0.00	57.50	0.1	409	0.02%
2023/03/06	0.1	58.00	0	0.00	57.30	0.1	403	0.02%
2023/03/01	0	0.00	4	57.93	57.00	-4	380	-1.05%
2023/02/24	4	55.25	0	0.00	55.10	4	356	1.12%
2023/02/23	1	54.90	2	55.30	55.30	-1	349	-0.29%
2023/02/22	0	0.00	2	54.00	54.30	-2	342	-0.58%
2023/02/21	2	54.80	0	0.00	53.70	2	330	0.60%
2023/02/17	1	51.90	1	52.30	52.30	0	309	0.00%
2023/02/15	0	0.00	2	51.40	51.60	-2	312	-0.64%
2023/02/10	2	51.10	0	0.00	50.40	2	319	0.63%
2023/02/09	2	51.35	2	51.80	51.60	0	316	0.00%
2023/02/08	1	52.00	6	52.57	52.20	-5	310	-1.61%
2023/02/02	0	0.00	1	51.40	51.10	-1	289	-0.35%
2023/01/30	2	48.70	1	48.40	48.50	1	270	0.37%
2023/01/11	1	48.05	0	0.00	48.35	1	276	0.36%
2023/01/09	1	48.25	0	0.00	48.10	1	277	0.36%
2022/12/29	0	0.00	1	46.50	46.35	-1	303	-0.33%
2022/12/20	0	0.00	2	48.50	47.05	-2	324	-0.62%
2022/12/13	1	47.55	0	0.00	47.35	1	339	0.29%
2022/12/09	1	47.70	0	0.00	47.65	1	348	0.29%
2022/12/05	0.1	50.80	0	0.00	50.80	0.1	356	0.01%
2022/11/22	1	47.60	0	0.00	47.60	1	384	0.26%
2022/11/14	1	47.80	0	0.00	47.90	1	399	0.25%
2022/11/11	1	48.05	0	0.00	47.90	1	424	0.24%
2022/10/20	1	44.00	4	44.08	44.05	-3	607	-0.49%
2022/10/18	1	45.65	1	45.90	45.90	0	657	0.00%
2022/10/12	0	0.00	2	44.25	44.65	-2	926	-0.22%
2022/09/30	0	0.00	1	46.95	48.55	-1	1,186	-0.08%
2022/09/29	0	0.00	2	48.08	47.10	-2	1,187	-0.17%
2022/09/22	0	0.00	1	51.70	52.90	-1	1,256	-0.08%
2022/09/21	1	52.30	0	0.00	52.30	1	1,270	0.08%
2022/09/20	0	0.00	1	53.20	53.00	-1	1,279	-0.08%
2022/09/07	1	52.60	1	51.60	52.30	0	1,396	0.00%
2022/08/31	0	0.00	6	56.43	57.40	-6	1,467	-0.41%
2022/08/24	1	58.10	2	57.60	57.80	-1	1,756	-0.06%
2022/08/23	1	58.10	0	0.00	58.40	1	1,778	0.06%
2022/08/22	0	0.00	3	59.63	59.20	-3	1,815	-0.17%
2022/08/19	1	60.10	6	60.05	60.10	-5	1,836	-0.27%
2022/08/18	4.2	58.53	5	58.30	59.10	-0.8	1,859	-0.04%
2022/08/17	2	60.35	0	0.00	59.90	2	1,858	0.11%
2022/08/16	3	59.77	2	60.15	59.90	1	1,963	0.05%
2022/08/15	1	60.10	3	60.27	60.30	-2	2,070	-0.10%
2022/08/10	4	56.55	0	0.00	56.50	4	2,204	0.18%
2022/08/09	4	58.28	8	56.76	57.30	-4	2,219	-0.18%
2022/08/08	1	61.00	2	61.10	61.20	-1	2,245	-0.04%
2022/08/05	1	61.90	2	61.80	61.90	-1	2,290	-0.04%
2022/08/04	0	0.00	1	59.40	60.30	-1	2,321	-0.04%
2022/08/02	3	59.70	1	60.30	60.20	2	2,444	0.08%
2022/08/01	1	61.50	5	61.38	61.30	-4	2,492	-0.16%
2022/07/29	2	61.65	1	61.40	61.10	1	2,579	0.04%
2022/07/28	2	61.70	0	0.00	60.80	2	2,685	0.07%
2022/07/26	7	62.04	9	61.28	60.40	-2	2,758	-0.07%
2022/07/25	1	64.20	0	0.00	64.50	1	2,725	0.04%
2022/07/22	14.1	64.17	14	64.24	65.00	0.1	2,718	0.00%
2022/07/21	19	64.71	13	65.02	65.60	6	2,700	0.22%
2022/07/20	10	61.47	4	62.15	62.30	6	2,566	0.23%
2022/07/19	1	58.50	1	59.00	58.80	0	2,502	0.00%
2022/07/18	1	58.40	2	58.40	59.00	-1	2,504	-0.04%
2022/07/15	30	58.30	20	58.70	59.20	10	2,517	0.40%
2022/07/14	27	55.98	28	57.15	57.20	-1	2,410	-0.04%
2022/07/13	1	52.20	3	52.40	52.00	-2	2,364	-0.08%
2022/07/12	0	0.00	1	50.70	50.70	-1	2,370	-0.04%
2022/07/11	1	53.50	0	0.00	53.70	1	2,364	0.04%
2022/07/08	4	55.60	3	55.80	55.70	1	2,357	0.04%
2022/07/06	0	0.00	1	54.30	53.10	-1	2,394	-0.04%
2022/07/05	1	55.70	1	54.10	55.50	0	2,416	0.00%
2022/07/04	1	56.30	1	56.40	55.20	0	2,434	0.00%
2022/07/01	0	0.00	17	56.11	55.00	-17	2,472	-0.69%
2022/06/30	1	59.50	1	60.20	59.40	0	2,473	0.00%
2022/06/29	3	62.07	2	62.20	61.80	1	2,507	0.04%
2022/06/27	6	64.83	1	64.70	65.40	5	2,783	0.18%
2022/06/24	0	0.00	3	64.57	63.40	-3	3,062	-0.10%
2022/06/23	1	63.90	2	63.60	63.50	-1	3,163	-0.03%
2022/06/22	4	66.25	1	67.20	64.50	3	3,266	0.09%
2022/06/21	2	71.00	0	0.00	72.60	2	3,635	0.06%
2022/06/17	0	0.00	1	73.70	73.20	-1	3,792	-0.03%
2022/06/16	0	0.00	0	78.00	74.00	0	3,794	0.00%
2022/06/15	4	77.18	5	77.00	76.50	-1	3,839	-0.03%
2022/06/14	1	76.00	3	77.07	77.80	-2	3,868	-0.05%
2022/06/13	4	77.53	12	77.99	77.10	-8	3,860	-0.21%
2022/06/10	3	79.53	2	79.80	79.60	1	3,860	0.03%
2022/06/08	1	80.80	0	0.00	80.30	1	3,876	0.03%
2022/06/07	4	79.70	1	81.00	81.00	3	3,892	0.08%
2022/06/06	12	80.63	0	0.00	80.30	12	3,974	0.30%
2022/06/02	58	83.06	51	82.07	82.00	7	4,023	0.17%
2022/06/01	0	0.00	7	81.24	81.20	-7	3,874	-0.18%
2022/05/31	0	0.00	3	79.90	79.60	-3	3,827	-0.08%
2022/05/30	5	79.46	5	79.42	79.60	0	3,819	0.00%
2022/05/27	1	77.40	1	78.30	77.30	0	3,793	0.00%
2022/05/26	8	77.33	19	77.26	76.60	-11	3,804	-0.29%
2022/05/25	3	78.30	5	78.46	78.20	-2	3,817	-0.05%
2022/05/24	14	79.52	2	80.65	77.60	12	3,862	0.31%
2022/05/23	9	79.64	25	80.63	82.00	-16	3,754	-0.43%
2022/05/20	5	81.00	3	80.97	80.80	2	3,639	0.05%
2022/05/19	3	78.10	3	78.00	79.00	0	3,544	0.00%
2022/05/18	2	79.45	4	78.60	78.30	-2	3,510	-0.06%
2022/05/17	1	77.80	2	78.05	78.40	-1	3,474	-0.03%
2022/05/16	19	79.12	8	77.73	77.00	11	3,453	0.32%
2022/05/13	2	77.70	0	0.00	77.90	2	3,388	0.06%
2022/05/12	6	77.30	12	76.75	75.40	-6	3,339	-0.18%
2022/05/11	23	78.18	1	78.20	77.40	22	3,294	0.67%
2022/05/10	7	77.89	17	77.88	79.30	-10	3,249	-0.31%
2022/05/09	1	78.00	2	77.70	76.90	-1	3,160	-0.03%
2022/05/06	29	77.58	29.3	77.12	77.10	-0.3	3,104	-0.01%
2022/05/05	15.3	77.17	4	77.00	76.00	11.3	3,012	0.37%
2022/05/04	30	74.76	32	75.84	76.40	-2	2,897	-0.07%
2022/04/27	0	67.70	0	0.00	68.30	0	2,784	0.00%
2022/04/25	1	71.00	0	0.00	70.90	1	2,750	0.04%
2022/04/22	1	74.10	6	73.53	73.30	-5	2,736	-0.18%
2022/04/21	4	74.95	2	74.75	74.90	2	2,722	0.07%
2022/04/20	0	0.00	1	72.20	72.70	-1	2,682	-0.04%
2022/04/19	0	0.00	2	70.80	71.10	-2	2,672	-0.07%
2022/04/15	1	71.50	0	0.00	71.20	1	2,650	0.04%
2022/04/14	1	73.00	0	0.00	73.20	1	2,650	0.04%
2022/04/13	2	73.10	0	0.00	73.50	2	2,644	0.08%
2022/04/12	3	71.60	9	71.13	71.30	-6	2,626	-0.23%
2022/04/11	1	73.50	2	74.00	73.10	-1	2,604	-0.04%
2022/04/08	2	73.55	0	0.00	73.60	2	2,576	0.08%
2022/04/07	4	74.35	4	73.80	72.50	0	2,547	0.00%
2022/04/06	3	76.83	18	76.53	76.20	-15	2,495	-0.60%
2022/04/01	18	77.67	2	77.90	78.10	16	2,460	0.65%
2022/03/31	4	82.15	19	81.81	79.10	-15	2,409	-0.62%
2022/03/30	31	83.84	36	83.76	82.00	-5	2,335	-0.21%
2022/03/29	44	85.90	25	85.01	84.00	19	2,118	0.90%
2022/03/28	11	82.16	14	82.84	81.60	-3	1,828	-0.16%
2022/03/25	31	83.51	9	82.83	81.20	22	1,722	1.28%
2022/03/24	18	84.06	33	83.61	82.50	-15	1,606	-0.93%
2022/03/23	21	77.36	11	76.57	80.00	10	1,217	0.82%
2022/03/22	1	72.40	1	73.10	72.80	0	1,032	0.00%
2022/03/21	2	72.85	8	72.55	72.50	-6	1,024	-0.59%
2022/03/18	7	72.93	1.2	72.15	72.60	5.8	1,018	0.57%
2022/03/17	0	0.00	1	72.00	71.80	-1	958	-0.10%
2022/03/16	0	0.00	2	69.70	69.40	-2	919	-0.22%
2022/03/15	2	69.80	3	69.40	69.00	-1	921	-0.11%
2022/03/14	3	71.43	2	71.30	71.20	1	954	0.10%
2022/03/11	1	71.50	2	71.20	71.50	-1	947	-0.11%
2022/03/10	1	70.10	0	0.00	70.10	1	915	0.11%
2022/03/09	23	71.08	32	70.28	70.80	-9	897	-1.00%
2022/03/08	14	70.02	2	69.75	70.50	12	807	1.49%
2022/03/02	0	0.00	5	67.80	68.80	-5	760	-0.66%
2022/02/25	0.2	69.10	0	0.00	69.00	0.2	734	0.02%
2022/02/24	5	66.80	3	66.70	65.40	2	714	0.28%
2022/02/09	1	64.30	0	0.00	64.50	1	1,332	0.08%
2022/01/21	0	0.00	2	60.80	60.50	-2	1,520	-0.13%
2022/01/11	1	63.40	0	0.00	62.60	1	1,645	0.06%
2022/01/07	0	0.00	1	64.10	64.10	-1	1,648	-0.06%
2022/01/05	1	68.00	3	67.50	67.50	-2	1,644	-0.12%
2022/01/04	3	69.50	1	69.50	69.50	2	1,642	0.12%
2021/12/28	0	0.00	1	68.00	67.50	-1	1,679	-0.06%
2021/12/24	1	67.00	0	0.00	67.00	1	1,714	0.06%
2021/12/17	1	66.80	0	0.00	66.50	1	1,756	0.06%
2021/12/14	0	0.00	2	66.60	66.40	-2	1,766	-0.11%
2021/12/09	0	0.00	25	68.74	68.60	-25	1,785	-1.40%
2021/12/08	2	70.25	8	69.45	69.30	-6	1,785	-0.34%
2021/12/07	1	72.70	0	0.00	72.40	1	1,743	0.06%
2021/12/06	1	73.10	0	0.00	73.30	1	1,751	0.06%
2021/12/03	1	74.00	3	73.63	74.00	-2	1,776	-0.11%
2021/12/02	5	73.24	0	0.00	71.70	5	1,792	0.28%
2021/12/01	3	73.30	0	0.00	74.40	3	1,852	0.16%
2021/11/30	3	74.07	0	0.00	73.70	3	1,886	0.16%
2021/11/29	0	0.00	1	71.10	72.70	-1	1,971	-0.05%
2021/11/26	0	0.00	1	71.10	71.20	-1	2,006	-0.05%
2021/11/23	2	73.70	1	74.20	73.00	1	2,130	0.05%
2021/11/22	2	75.30	1	75.10	75.10	1	2,306	0.04%
2021/11/19	2	75.60	2	75.60	75.20	0	2,362	0.00%
2021/11/18	3	77.93	2	77.20	77.00	1	2,364	0.04%
2021/11/17	1	76.80	0	0.00	77.50	1	2,306	0.04%
2021/11/16	3	74.93	12	75.13	75.10	-9	2,274	-0.40%
2021/11/15	2	76.15	0	0.00	76.10	2	2,261	0.09%
2021/11/12	13	74.38	3	73.70	74.10	10	2,204	0.45%
2021/11/11	0	0.00	1	71.70	71.80	-1	2,163	-0.05%
2021/11/10	2	71.85	1	69.90	73.20	1	2,153	0.05%
2021/11/09	5	68.80	7	68.53	69.90	-2	2,083	-0.10%
2021/11/05	1	64.00	0	0.00	64.50	1	2,121	0.05%
2021/11/02	3	68.37	4	69.33	65.80	-1	2,236	-0.04%
2021/11/01	2	68.70	1	67.50	68.70	1	2,197	0.05%
2021/10/29	1	65.90	0	0.00	65.60	1	2,268	0.04%
2021/10/27	11	65.56	11	66.26	67.00	0	2,396	0.00%
2021/10/26	1	64.50	0	0.00	63.60	1	2,505	0.04%
2021/10/25	1	65.00	0	0.00	65.00	1	2,570	0.04%
2021/10/21	0	0.00	1	64.50	65.80	-1	2,811	-0.04%
2021/10/20	1	63.90	0	0.00	63.90	1	2,919	0.03%
2021/10/15	0	0.00	1	62.40	61.90	-1	4,004	-0.02%
2021/10/12	3	61.10	0	0.00	60.70	3	5,527	0.05%
2021/10/08	2	64.55	2	64.25	63.40	0	5,722	0.00%
2021/10/07	0	0.00	1	62.70	63.30	-1	6,122	-0.02%
2021/10/04	0	0.00	2	59.95	59.50	-2	6,791	-0.03%
2021/10/01	0	0.00	1	62.60	60.50	-1	6,827	-0.01%
2021/09/30	0	0.00	1	64.00	64.90	-1	6,824	-0.01%
2021/09/27	2	66.95	0	0.00	66.70	2	6,840	0.03%
2021/09/24	0	0.00	1	67.00	66.60	-1	6,842	-0.01%
2021/09/16	0	0.00	1	67.50	67.40	-1	6,858	-0.01%
2021/09/14	1.4	68.66	1	68.30	68.30	0.4	6,862	0.01%
2021/09/13	0.1	70.00	0.1	70.30	69.50	0	6,854	0.00%
2021/09/10	13	70.70	12	70.36	71.00	1	6,854	0.01%
2021/09/09	0.1	70.90	0	0.00	70.90	0.1	6,845	0.00%
2021/09/08	0	0.00	9	70.60	69.50	-9	6,840	-0.13%
2021/09/07	0	0.00	2.1	72.37	72.40	-2.1	6,812	-0.03%
2021/09/06	8	78.50	22	76.30	75.40	-14	6,789	-0.21%
2021/09/03	1	77.80	4	77.35	77.40	-3	6,720	-0.04%
2021/09/02	34	78.33	8	75.35	74.40	26	6,694	0.39%
2021/09/01	27	75.48	27	75.59	76.40	0	6,607	0.00%
2021/08/31	30	74.67	30	74.80	74.80	0	6,557	0.00%
2021/08/30	0	0.00	6.1	72.55	71.90	-6.1	6,503	-0.09%
2021/08/27	0.1	74.50	2	74.85	73.80	-1.9	6,463	-0.03%
2021/08/26	26.2	79.16	11	79.63	77.00	15.2	6,399	0.24%
2021/08/25	2	75.10	0	0.00	76.70	2	6,204	0.03%
2021/08/20	0	0.00	2	68.05	68.30	-2	6,061	-0.03%
2021/08/19	0	0.00	1	69.60	65.50	-1	6,022	-0.02%
2021/08/18	2	68.40	1	64.40	68.50	1	5,984	0.02%
2021/08/17	1	67.70	3	65.17	65.10	-2	5,947	-0.03%
2021/08/16	2	66.95	2	68.60	69.80	0	5,904	0.00%
2021/08/13	1.4	69.22	0	0.00	68.80	1.4	5,864	0.02%
2021/08/12	2	69.45	5	71.02	72.00	-3	5,819	-0.05%
2021/08/11	2	70.40	3	68.60	68.60	-1	5,772	-0.02%
2021/08/10	1	75.70	0	0.00	75.70	1	5,727	0.02%
2021/08/09	4	77.50	4	76.90	76.90	0	5,690	0.00%
2021/08/06	10	79.18	9.3	78.80	78.50	0.7	5,656	0.01%
2021/08/05	5	80.98	16	80.73	80.40	-11	5,616	-0.20%
2021/08/04	16	81.36	9	79.91	79.60	7	5,565	0.13%
2021/08/03	8	83.34	8	83.28	83.10	0	5,479	0.00%
2021/08/02	5	83.50	4	83.93	82.80	1	5,435	0.02%
2021/07/30	5	85.94	12	84.72	84.40	-7	5,349	-0.13%
2021/07/29	6.2	84.08	8	82.71	84.40	-1.8	5,216	-0.03%
2021/07/28	6	80.08	13.3	82.05	83.00	-7.3	5,145	-0.14%
2021/07/27	4	86.43	16	85.35	85.00	-12	5,032	-0.24%
2021/07/26	5	88.48	6	88.43	87.60	-1	4,935	-0.02%
2021/07/23	15	91.37	34	91.19	86.90	-19	4,833	-0.39%
2021/07/22	20	89.79	30	88.81	88.50	-10	4,500	-0.22%
2021/07/21	23.1	90.85	41	91.18	88.70	-17.9	4,364	-0.41%
2021/07/20	118	87.17	82	90.68	87.00	36	3,949	0.91%	大買/
2021/07/19	25.3	81.86	101	82.05	86.30	-75.7	3,253	-2.33%	大賣/
2021/07/16	85	78.30	32	77.63	78.50	53	2,759	1.92%
2021/07/15	2	72.20	5	72.94	71.40	-3	2,474	-0.12%
2021/07/14	45	74.07	15	72.80	70.00	30	2,289	1.31%
2021/07/13	21	75.72	19	76.89	77.70	2	1,900	0.11%
2021/07/12	51	69.23	36	70.12	70.70	15	1,700	0.88%
2021/07/09	28	61.04	14.1	62.66	64.30	13.9	1,529	0.91%
2021/07/08	40	58.95	22	58.54	58.50	18	1,371	1.31%
2021/07/07	0	0.00	30	57.39	57.30	-30	1,342	-2.23%
2021/07/06	2	57.55	0	0.00	57.40	2	1,356	0.15%
2021/07/05	1	57.90	5	57.72	57.90	-4	1,379	-0.29%
2021/07/02	1	55.90	2	56.20	56.20	-1	1,404	-0.07%
2021/06/25	8	58.00	0	58.20	57.10	8	1,892	0.42%
2021/06/24	0	0.00	12	57.24	57.40	-12	1,982	-0.61%
2021/06/22	0	0.00	1	55.81	55.80	-1	2,002	-0.05%
2021/06/21	0	0.00	1	54.80	54.90	-1	2,020	-0.05%
2021/06/18	1	56.20	4	56.10	56.20	-3	2,090	-0.14%
2021/06/17	2	56.00	7	56.57	56.80	-5	2,104	-0.24%
2021/06/15	30	56.93	0	0.00	56.10	30	2,109	1.42%
2021/06/11	0	0.00	2	55.70	55.70	-2	2,116	-0.09%
2021/06/10	15	56.17	3	55.13	54.30	12	2,153	0.56%
2021/06/09	5	55.20	17	54.94	54.70	-12	2,142	-0.56%
2021/06/08	0	53.30	5	53.00	53.30	-5	2,131	-0.23%
2021/06/07	0	0.00	5	50.83	51.80	-5	2,137	-0.24%
2021/06/03	0	0.00	1	52.40	52.30	-1	2,146	-0.05%
2021/06/02	0	0.00	7	52.67	51.70	-7	2,156	-0.32%
2021/06/01	0	0.00	2	52.80	52.70	-2	2,157	-0.09%
2021/05/31	5	52.44	5	51.82	52.00	0	2,164	0.00%
2021/05/27	0	0.00	10	49.95	50.00	-10	2,193	-0.46%
2021/05/26	1	50.00	0	0.00	50.20	1	2,207	0.05%
2021/05/25	20	50.60	24	50.77	50.30	-4	2,222	-0.18%
2021/05/20	5	47.29	0	0.00	46.85	5	2,364	0.21%
2021/05/17	3	43.83	0	0.00	43.15	3	2,493	0.12%
2021/05/14	7	48.49	0	0.00	47.30	7	2,492	0.28%
2021/05/13	10	47.52	7	47.75	47.30	3	2,496	0.12%
2021/05/12	11	46.93	26	45.70	46.05	-15	2,508	-0.60%
2021/05/11	7	50.29	4	50.28	49.50	3	2,550	0.12%
2021/05/10	10	52.00	0	0.00	52.00	10	2,545	0.39%
2021/05/07	15	52.49	15	53.01	53.40	0	2,551	0.00%
2021/05/04	1	51.50	1	53.00	52.80	0	2,576	0.00%
2021/04/29	0	0.00	6	56.77	56.90	-6	2,553	-0.23%
2021/04/28	13	57.13	2	58.05	57.10	11	2,538	0.43%
2021/04/27	15	60.13	8.6	59.61	60.70	6.4	2,470	0.26%
2021/04/26	1.1	57.42	0	0.00	57.00	1.1	2,416	0.05%
2021/04/23	0	0.00	1	56.30	56.80	-1	2,403	-0.04%
2021/04/20	15	57.45	1	57.60	56.80	14	2,420	0.58%
2021/04/19	11	56.31	10	56.40	56.40	1	2,533	0.04%
2021/04/16	10	57.21	15	57.29	57.30	-5	2,587	-0.19%
2021/04/15	27	56.66	19	57.44	57.80	8	2,563	0.31%
2021/04/14	10	52.13	0	0.00	55.00	10	2,501	0.40%
2021/04/12	10	57.00	0	0.00	55.30	10	2,479	0.40%
2021/04/07	4	59.33	9	59.73	58.70	-5	2,418	-0.21%
2021/04/01	5	58.74	5	58.00	57.30	0	2,366	0.00%
2021/03/31	0	0.00	5	58.62	57.60	-5	2,332	-0.21%
2021/03/30	10	57.08	25	57.64	56.50	-15	2,279	-0.66%
2021/03/29	20	52.32	5	52.52	54.60	15	2,111	0.71%
2021/03/26	2	50.65	1	50.10	50.60	1	2,013	0.05%
2021/03/25	1	49.55	1	50.20	49.90	0	1,995	0.00%
2021/03/24	0	0.00	6	49.95	49.50	-6	1,979	-0.30%
2021/03/23	0.1	49.35	1	51.00	49.05	-0.9	1,964	-0.05%
2021/03/22	2	49.48	0	0.00	48.85	2	1,900	0.11%
2021/03/17	0	0.00	4	48.60	48.60	-4	1,901	-0.21%
2021/03/16	3	48.05	1	49.35	48.10	2	1,896	0.11%
2021/03/15	0	0.00	23	47.38	47.40	-23	1,863	-1.23%
2021/03/12	1	46.35	0	0.00	46.40	1	1,871	0.05%
2021/03/10	1.1	45.49	0	0.00	45.20	1.1	1,897	0.06%
2021/03/09	3	45.30	0	0.00	45.20	3	1,963	0.15%
2021/03/05	11	46.84	0	0.00	46.55	11	2,009	0.55%
2021/03/03	2	46.35	18	47.94	48.10	-16	2,227	-0.72%
2021/02/25	10	47.41	0	0.00	47.50	10	2,216	0.45%
2021/02/24	10	48.54	2	49.25	47.75	8	2,214	0.36%
2021/02/23	7	46.49	10	47.45	47.95	-3	2,164	-0.14%
2021/02/22	5	47.05	5	47.96	47.90	0	2,149	0.00%
2021/02/19	1	47.60	1	47.00	47.20	0	2,113	0.00%
2021/02/18	2	44.40	0	0.00	44.60	2	2,185	0.09%
2021/02/17	0	0.00	8	43.49	43.80	-8	2,215	-0.36%
2021/02/05	2	41.90	0	0.00	41.60	2	2,178	0.09%
2021/02/04	8	41.30	0	0.00	41.50	8	2,170	0.37%
2021/02/03	1	41.85	2	42.30	42.35	-1	2,158	-0.05%
2021/02/02	5	41.80	30	43.11	42.95	-25	2,139	-1.17%
2021/01/29	1	41.65	1	41.60	40.35	0	2,075	0.00%
2021/01/28	1	41.60	1	41.85	41.85	0	2,067	0.00%
2021/01/27	1	41.80	0	0.00	42.20	1	2,059	0.05%
2021/01/26	6	41.42	6	41.30	41.35	0	2,045	0.00%
2021/01/25	1	40.00	0	0.00	41.05	1	2,018	0.05%
2021/01/22	1	40.85	0	0.00	40.85	1	1,994	0.05%
2021/01/21	1	39.80	1	40.05	40.50	0	1,996	0.00%
2021/01/20	7.3	40.31	0	0.00	40.55	7.3	1,986	0.37%
2021/01/19	15	42.30	0	0.00	41.40	15	1,958	0.77%
2021/01/18	0	0.00	3	40.75	41.30	-3	1,909	-0.16%
2021/01/15	1	42.00	0	0.00	41.90	1	1,899	0.05%
2021/01/12	8.1	45.54	12	45.07	43.05	-3.9	1,861	-0.21%
2021/01/11	1	44.50	1	43.00	44.10	0	1,736	0.00%
2021/01/08	2	41.35	0	0.00	41.40	2	1,678	0.12%
2021/01/07	0	0.00	1	42.65	42.25	-1	1,698	-0.06%
2021/01/06	0.8	42.10	0	0.00	41.35	0.8	1,710	0.05%
2021/01/04	0.1	42.10	0	0.00	42.05	0.1	1,777	0.01%
2020/12/31	0.1	41.90	1	41.70	41.50	-0.9	1,829	-0.05%
2020/12/29	4	41.79	3	41.85	42.00	1	1,794	0.06%
2020/12/28	1	39.60	0	0.00	41.60	1	1,697	0.06%
2020/12/24	2	40.68	4	40.79	40.70	-2	1,633	-0.12%
2020/12/11	6	38.66	0	0.00	39.15	6	1,488	0.40%
2020/12/09	7	40.28	7	40.67	40.90	0	1,457	0.00%
2020/12/03	1	40.50	0	0.00	40.50	1	1,382	0.07%
2020/12/02	0	0.00	2	40.13	41.30	-2	1,315	-0.15%
2020/12/01	3	39.77	0	0.00	40.25	3	1,283	0.23%
2020/11/30	3	41.83	7.1	43.01	40.60	-4.1	1,258	-0.33%
2020/11/27	5	41.89	4	41.96	42.25	1	1,117	0.09%
2020/11/26	0	0.00	1	38.30	38.45	-1	1,026	-0.10%
2020/11/23	1	37.30	0	0.00	37.30	1	980	0.10%
2020/11/17	103	38.08	115	37.56	38.45	-12	905	-1.33%	大買/大賣/
2020/11/16	12	36.73	3	36.80	37.50	9	774	1.16%
2020/11/11	1	34.40	0	0.00	34.70	1	703	0.14%
2020/11/10	2	35.00	0	0.00	34.85	2	696	0.29%
2020/11/09	0	0.00	2	35.93	36.00	-2	680	-0.29%
2020/11/06	1	35.15	0	0.00	34.90	1	662	0.15%
2020/11/02	0	0.00	2	33.80	34.25	-2	646	-0.31%
2020/10/29	1	34.25	5	33.35	34.55	-4	637	-0.63%
2020/10/22	0	0.00	1	35.70	35.15	-1	609	-0.16%
2020/10/21	1	35.05	2	35.50	35.50	-1	582	-0.17%
2020/10/19	0	0.00	3	34.27	34.50	-3	564	-0.53%
2020/10/16	2	34.00	0	0.00	33.90	2	557	0.36%
2020/10/15	5	35.42	0	0.00	35.20	5	534	0.93%
2020/10/14	2	35.33	2	35.50	35.00	0	490	0.00%
2020/10/13	1	34.75	0	0.00	34.70	1	451	0.22%
2020/10/12	0	0.00	10	35.13	34.35	-10	431	-2.32%
2020/10/08	10	34.95	2	34.43	34.10	8	339	2.36%
2020/10/05	0	0.00	1	31.25	31.30	-1	271	-0.37%
2020/09/30	0	0.00	1	30.90	31.05	-1	291	-0.34%
2020/09/25	3	30.22	0	0.00	30.25	3	349	0.86%
2020/09/24	1	30.70	0	0.00	30.75	1	370	0.27%
2020/09/22	2	31.58	0	0.00	31.70	2	399	0.50%
2020/09/16	9	32.04	0	0.00	31.70	9	424	2.12%
2020/09/15	0	0.00	1	32.20	32.25	-1	424	-0.24%
2020/09/10	1	31.10	0	0.00	31.45	1	409	0.24%
2020/09/07	1	31.55	5	31.27	31.15	-4	396	-1.01%
2020/09/03	4	31.48	0	0.00	30.95	4	395	1.01%
2020/08/12	0	0.00	1	30.00	29.90	-1	381	-0.26%
2020/07/09	1	33.10	0	0.00	31.65	1	413	0.24%
2020/07/08	0	0.00	3	32.30	32.80	-3	392	-0.76%
2020/07/03	2	30.83	1	30.50	30.40	1	338	0.30%
2020/07/02	0	0.00	4	32.40	32.55	-4	319	-1.25%
2020/06/24	1	32.20	1	32.50	32.10	0	282	0.00%
2020/06/22	0	0.00	1	31.00	30.65	-1	257	-0.39%
2020/06/18	1	29.80	0	0.00	29.95	1	256	0.39%
2020/06/11	0	0.00	5	30.05	29.65	-5	279	-1.79%
2020/06/10	0	0.00	5	30.05	30.10	-5	283	-1.77%
2020/06/09	0	0.00	5	30.40	30.40	-5	304	-1.64%
2020/06/05	0	0.00	1	30.00	30.45	-1	317	-0.32%
2020/06/04	15	29.82	0	0.00	29.75	15	360	4.16%
2020/05/14	1	28.70	0	0.00	28.80	1	456	0.22%
2020/05/08	3	29.80	0	0.00	29.80	3	450	0.67%
2020/05/07	1	30.00	3	29.60	29.95	-2	448	-0.45%
2020/05/06	2	29.80	2	29.70	29.70	0	444	0.00%
2020/05/04	1	29.10	0	0.00	29.20	1	433	0.23%
2020/04/28	3	29.50	0	0.00	29.50	3	426	0.70%
2020/04/27	1.1	29.95	0	0.00	30.00	1.1	425	0.26%
2020/04/24	0	0.00	1	28.25	28.10	-1	401	-0.25%
2020/04/22	1	27.20	0	0.00	27.80	1	397	0.25%
2020/03/19	4	23.48	0	0.00	23.50	4	365	1.10%
2020/03/13	4	26.85	0	0.00	28.00	4	338	1.18%
2020/03/12	2	29.73	0	0.00	29.75	2	313	0.64%
2020/03/11	0	0.00	2	32.38	32.35	-2	299	-0.67%
2020/03/10	2	32.25	1	33.80	32.30	1	290	0.34%
2020/03/09	1	35.50	4	35.68	35.75	-3	246	-1.22%
2020/03/06	0	0.00	3	32.72	32.50	-3	172	-1.74%
2020/02/27	1	30.40	0	0.00	30.75	1	166	0.60%
2020/02/25	1	30.05	0	0.00	30.30	1	163	0.61%
2020/02/17	1	30.65	0	0.00	30.80	1	159	0.63%
2020/02/12	0	0.00	1	30.25	30.20	-1	164	-0.61%
2020/02/11	1	30.05	0	0.00	30.00	1	163	0.61%
2020/02/10	1	30.10	0	0.00	30.05	1	163	0.61%
2020/02/03	0	0.00	0.3	30.25	30.00	-0.3	164	-0.18%
2020/01/30	2	30.78	0	0.00	30.50	2	160	1.25%
2020/01/07	1	33.00	0	0.00	32.65	1	153	0.65%
2020/01/02	1	33.60	0	0.00	33.80	1	151	0.66%
2019/12/30	0	0.00	1	33.95	33.95	-1	152	-0.66%
2019/12/24	0	0.00	1	33.60	33.50	-1	150	-0.67%
2019/12/20	0.3	33.95	0	0.00	33.70	0.3	152	0.20%
2019/12/12	1	33.10	0	0.00	33.00	1	150	0.66%
2019/11/11	1	32.70	0	0.00	32.70	1	177	0.56%
2019/10/17	0	0.00	3	33.10	33.45	-3	198	-1.51%
2019/10/09	2	32.65	0	0.00	32.75	2	198	1.01%
2019/10/03	1	33.70	0	0.00	33.85	1	200	0.50%
2019/09/27	1	33.90	0	0.00	33.90	1	202	0.49%
2019/09/10	0	0.00	4	34.50	34.60	-4	218	-1.83%
2019/09/09	1	34.35	0	0.00	34.45	1	217	0.46%
2019/09/05	0	0.00	5	37.01	36.70	-5	200	-2.50%
2019/09/02	0	0.00	2	36.65	36.30	-2	181	-1.10%
2019/08/30	0	0.00	6	35.35	35.35	-6	166	-3.60%
2019/08/22	0	0.00	1	35.10	34.75	-1	160	-0.62%
2019/08/19	3	34.40	0	0.00	34.60	3	164	1.83%
2019/08/05	3	33.02	0	0.00	32.65	3	166	1.80%
2019/07/29	1	35.05	0	0.00	35.10	1	169	0.59%
2019/07/19	1	34.25	0	0.00	34.60	1	169	0.59%
2019/07/17	1	34.40	1	34.40	34.40	0	171	0.00%
2019/07/16	2	34.75	0	0.00	34.80	2	173	1.15%
2019/07/10	1	34.05	0	0.00	34.00	1	187	0.53%
2019/07/09	2	34.00	0	0.00	34.00	2	193	1.03%
2019/07/03	1	34.40	0	0.00	34.50	1	195	0.51%
2019/07/02	1	36.75	0	0.00	36.80	1	193	0.52%
2019/07/01	0	0.00	2	36.80	36.80	-2	188	-1.06%
2019/06/26	1	35.70	0	0.00	35.70	1	196	0.51%
2019/06/25	1	35.80	0	0.00	35.70	1	197	0.51%
2019/05/08	1	36.00	0	0.00	35.85	1	417	0.24%
2019/04/12	1	35.50	0	0.00	35.35	1	521	0.19%
2019/04/02	0	0.00	2	35.50	35.40	-2	508	-0.39%
2019/03/26	2	37.00	0	0.00	36.60	2	489	0.41%
2019/03/25	2	36.53	3	37.10	36.85	-1	484	-0.21%
2019/03/21	1	38.30	1	39.00	38.25	0	470	0.00%
2019/03/19	4	38.11	2	37.90	37.90	2	412	0.48%
2019/03/08	1	34.80	0	0.00	35.20	1	377	0.26%
2019/03/07	0	0.00	8	35.23	35.00	-8	378	-2.11%
2019/03/06	0	0.00	3	35.85	36.00	-3	378	-0.79%
2019/03/05	8	36.04	0	0.00	35.85	8	379	2.11%
2019/03/04	3	35.95	0	0.00	35.95	3	378	0.79%
2019/02/20	1	35.50	0	0.00	35.45	1	369	0.27%
2019/02/15	0	0.00	1	35.60	35.10	-1	351	-0.28%
2019/02/14	0	0.00	1	36.90	36.50	-1	332	-0.30%
2019/02/13	1	36.80	0	0.00	36.90	1	324	0.31%
2019/01/30	0	0.00	2	34.25	34.40	-2	293	-0.68%
2019/01/29	2	34.63	0	0.00	34.50	2	292	0.68%
2019/01/25	0	0.00	2	33.95	34.00	-2	280	-0.71%
2019/01/24	2	34.45	3	34.13	33.90	-1	277	-0.36%
2019/01/23	2	34.10	2	34.25	34.20	0	272	0.00%
2019/01/21	4	34.75	2	34.60	34.50	2	264	0.76%
2019/01/18	2	33.98	2	34.00	34.00	0	213	0.00%
2019/01/17	0	0.00	1	31.40	30.95	-1	153	-0.65%
2018/11/22	0	0.00	2	30.65	30.60	-2	197	-1.01%
2018/10/31	0	0.00	1	29.50	29.55	-1	197	-0.51%
2018/10/30	2	29.13	0	0.00	28.85	2	198	1.01%
2018/10/16	0	0.00	1	30.10	30.05	-1	220	-0.45%
2018/10/12	0	0.00	1	28.30	28.30	-1	216	-0.46%
2018/10/11	1	27.65	0	0.00	27.65	1	212	0.47%
2018/10/08	1	31.55	0	0.00	31.65	1	192	0.52%
2018/09/11	2	33.45	0	0.00	33.40	2	236	0.85%
2018/09/03	2	36.98	0	0.00	36.75	2	241	0.83%
2018/08/01	0	0.00	1	38.80	40.05	-1	310	-0.32%
2018/07/27	0	0.00	0.3	37.90	38.15	-0.3	300	-0.11%
2018/07/20	1	37.50	0	0.00	37.25	1	307	0.33%
2018/07/17	0	0.00	2	38.30	37.90	-2	326	-0.61%
2018/07/06	1	40.80	0	0.00	40.80	1	344	0.29%
2018/07/05	0	0.00	10	41.00	40.90	-10	339	-2.95%
2018/06/19	1	43.60	0	0.00	43.45	1	374	0.27%
2018/06/15	1	45.00	0	0.00	44.30	1	376	0.27%
2018/06/13	1	45.30	0	0.00	45.65	1	376	0.27%
2018/06/08	1	45.30	0	0.00	45.05	1	407	0.25%
2018/04/13	0	0.00	1	47.85	47.20	-1	863	-0.12%
2018/04/12	3	47.45	7	47.39	47.45	-4	876	-0.46%
2018/04/09	1	46.80	0	0.00	46.70	1	930	0.11%
2018/04/02	5	49.00	0	0.00	48.90	5	937	0.53%
2018/03/28	1	49.10	0	0.00	49.10	1	991	0.10%
2018/03/27	1	50.20	0	0.00	50.20	1	1,003	0.10%
2018/03/26	1	49.15	5	49.10	49.15	-4	1,021	-0.39%
2018/03/23	0	0.00	2	49.00	49.00	-2	1,032	-0.19%
2018/03/15	0	0.00	2	51.60	52.20	-2	1,194	-0.17%
2018/03/14	0	0.00	1	50.80	50.90	-1	1,204	-0.08%
2018/03/09	0	0.00	2	50.15	50.30	-2	1,345	-0.15%
2018/03/08	1	50.40	0	0.00	50.20	1	1,372	0.07%
2018/03/06	0	0.00	1	52.20	51.40	-1	1,447	-0.07%
2018/03/05	1	51.30	0	0.00	51.00	1	1,506	0.07%
2018/02/26	1	51.00	0	0.00	50.80	1	1,828	0.05%
2018/02/23	1	48.00	0	0.00	48.35	1	1,810	0.06%
2018/02/07	0	0.00	1	46.85	46.25	-1	2,255	-0.04%
2018/02/06	0	0.00	1	46.25	46.25	-1	2,319	-0.04%
2018/02/01	2	53.10	0	0.00	52.00	2	2,683	0.07%
2018/01/31	1	52.70	0	0.00	52.10	1	2,866	0.03%
2018/01/30	0	0.00	2	54.00	52.30	-2	3,334	-0.06%
2018/01/29	0	0.00	3	52.30	54.80	-3	3,698	-0.08%
2018/01/26	4	51.10	0	0.00	51.00	4	4,005	0.10%
2018/01/25	1	51.50	0	0.00	51.20	1	4,173	0.02%
2018/01/23	1	51.50	2	52.10	51.30	-1	4,324	-0.02%
2018/01/22	1	51.40	0	0.00	51.80	1	4,344	0.02%
2018/01/19	2	52.10	0	0.00	52.30	2	4,394	0.05%
2018/01/18	1	51.60	4	52.00	51.70	-3	4,427	-0.07%
2018/01/16	1	52.90	0	0.00	52.80	1	4,466	0.02%
2018/01/09	2	51.95	0	0.00	51.50	2	4,727	0.04%
2018/01/04	2	55.10	0	0.00	55.60	2	5,250	0.04%
2018/01/03	0	0.00	2	54.90	54.70	-2	5,312	-0.04%
2018/01/02	2	53.60	0	0.00	54.50	2	5,371	0.04%