尼克森 (3317)-群益金鼎-東門券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
221張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

尼克森 (3317)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	1	50.30	0	0.00	50.00	1	299	0.33%
2024/11/19	2	50.50	0	0.00	50.00	2	300	0.67%
2024/11/14	1	51.30	0	0.00	51.30	1	303	0.33%
2024/11/13	1	51.40	0	0.00	51.40	1	293	0.34%
2024/11/11	1	50.60	0	0.00	52.90	1	274	0.36%
2024/11/08	2	51.00	0	0.00	50.70	2	250	0.80%
2024/11/07	2	51.00	0	0.00	51.00	2	230	0.87%
2024/11/06	1	50.50	0	0.00	50.30	1	209	0.48%
2024/10/15	0	0.00	0	48.10	48.05	0	201	0.00%
2024/09/26	0	0.00	5	51.10	50.40	-5	211	-2.36%
2024/09/25	0	0.00	1.3	50.13	50.80	-1.3	208	-0.61%
2024/09/04	0.3	47.00	0	0.00	46.75	0.3	272	0.11%
2024/08/20	0	0.00	2.1	49.09	48.80	-2.1	286	-0.72%
2024/08/19	0.1	55.21	0	0.00	55.10	0.1	278	0.03%
2024/08/16	1	53.60	1	53.60	53.60	0	271	0.00%
2024/08/15	1	53.50	0	0.00	53.30	1	269	0.37%
2024/08/06	0	0.00	1	47.50	46.50	-1	266	-0.37%
2024/08/05	0	0.00	11	48.80	46.85	-11	261	-4.21%
2024/07/23	0	0.00	9	52.30	52.20	-9	257	-3.49%
2024/07/19	3	54.43	0	0.00	54.00	3	252	1.19%
2024/06/27	1	55.00	0	0.00	55.00	1	246	0.41%
2024/06/25	4	54.80	0	0.00	55.60	4	250	1.60%
2024/06/18	15	56.77	0	0.00	56.30	15	251	5.98%
2024/06/11	1	56.00	0	0.00	54.40	1	221	0.45%
2024/05/31	0	0.00	20	54.60	54.40	-20	223	-8.93%
2024/05/16	0.7	52.99	0	0.00	53.10	0.7	232	0.29%
2024/04/25	0	0.00	5.1	50.36	50.40	-5.1	278	-1.84%
2024/04/10	0	53.40	0	0.00	53.40	0	322	0.00%
2024/04/03	5	52.70	0	0.00	53.50	5	334	1.49%
2024/03/27	0	0.00	1	52.10	52.20	-1	364	-0.27%
2024/03/26	0	0.00	1	51.70	51.80	-1	373	-0.27%
2024/03/25	0	0.00	3	52.53	52.60	-3	376	-0.80%
2024/03/13	0	0.00	1	52.10	52.00	-1	475	-0.21%
2024/03/11	1	53.70	0	0.00	53.50	1	524	0.19%
2024/03/05	1	57.00	0	0.00	56.70	1	741	0.13%
2024/03/04	1	57.30	0	0.00	57.00	1	826	0.12%
2024/02/27	0	0.00	2	56.40	56.50	-2	843	-0.24%
2024/02/26	1	56.80	1	56.70	56.80	0	864	0.00%
2024/02/23	2	57.15	22	56.90	56.10	-20	892	-2.24%
2024/02/22	0	0.00	2	56.70	56.70	-2	901	-0.22%
2024/02/15	0	0.00	1	54.90	56.20	-1	936	-0.11%
2024/02/05	1	54.00	0	0.00	54.00	1	941	0.11%
2024/01/26	1	55.80	0	0.00	55.60	1	1,088	0.09%
2024/01/24	1	57.60	0	0.00	57.50	1	1,101	0.09%
2024/01/22	1	57.20	0	0.00	57.10	1	1,118	0.09%
2024/01/17	0	0.00	1	56.50	56.40	-1	1,143	-0.09%
2024/01/16	1	56.80	1	57.30	57.40	0	1,138	0.00%
2024/01/12	1	55.80	0	0.00	55.50	1	1,129	0.09%
2024/01/11	1	56.10	0	0.00	56.00	1	1,133	0.09%
2024/01/10	0	0.00	0	56.00	56.40	0	1,138	0.00%
2024/01/09	0	0.00	0	57.10	57.20	0	1,149	0.00%
2024/01/08	0	0.00	0	58.50	58.50	0	1,145	0.00%
2024/01/04	0	0.00	2	60.00	59.60	-2	1,181	-0.17%
2023/12/28	0	0.00	0.4	63.30	62.90	-0.4	1,209	-0.03%
2023/12/19	0	0.00	0.1	60.40	60.70	-0.1	1,213	-0.01%
2023/12/18	0	0.00	0.1	62.80	62.00	-0.1	1,208	-0.01%
2023/12/14	0	0.00	0.4	63.70	64.30	-0.4	1,208	-0.03%
2023/12/13	1	64.20	0	0.00	63.80	1	1,207	0.08%
2023/12/11	1.5	62.07	0.2	62.20	63.10	1.3	1,256	0.10%
2023/12/07	0	0.00	1	63.70	62.50	-1	1,261	-0.08%
2023/12/06	2	65.05	1	63.80	64.90	1	1,254	0.08%
2023/12/01	1	64.90	2	65.10	65.20	-1	1,191	-0.08%
2023/11/30	7.5	64.53	1	64.80	65.20	6.5	1,155	0.56%
2023/11/29	0.7	63.00	1	61.30	63.30	-0.4	1,002	-0.03%
2023/11/28	0	0.00	1	59.10	59.80	-1	916	-0.11%
2023/11/22	0	0.00	3	59.53	59.90	-3	866	-0.35%
2023/11/20	0	0.00	2	58.25	58.50	-2	824	-0.24%
2023/11/17	1	55.50	0	0.00	56.10	1	797	0.13%
2023/11/14	1	55.60	0	0.00	55.50	1	785	0.13%
2023/11/09	1	56.20	3	56.60	55.60	-2	771	-0.26%
2023/11/08	3	57.03	1	56.90	56.90	2	761	0.26%
2023/11/07	0	0.00	2.5	61.24	62.30	-2.5	689	-0.36%
2023/11/03	0	0.00	1	58.80	58.50	-1	641	-0.16%
2023/11/01	1	57.50	1	57.70	57.90	0	634	0.00%
2023/10/27	0	0.00	80	59.28	56.80	-80	607	-13.17%
2023/10/26	0	0.00	4	58.28	58.30	-4	589	-0.68%
2023/10/23	1	57.00	0	0.00	57.30	1	578	0.17%
2023/10/17	1	58.70	130	59.33	58.70	-129	560	-23.01%	大賣/鉅額交易
2023/10/13	0	0.00	1	59.60	59.10	-1	549	-0.18%
2023/10/11	0	0.00	1	57.50	57.30	-1	515	-0.19%
2023/10/06	0	0.00	5	56.50	56.60	-5	509	-0.98%
2023/10/05	4.2	57.90	1	58.00	57.50	3.2	487	0.66%
2023/10/04	0	57.20	0	0.00	58.00	0	480	0.01%
2023/10/03	1	57.50	0	0.00	57.60	1	473	0.21%
2023/09/28	0.1	57.60	0	0.00	57.20	0.1	458	0.02%
2023/09/27	0.1	57.60	0	0.00	58.10	0.1	450	0.01%
2023/09/22	4	54.95	6	55.37	56.80	-2	430	-0.46%
2023/09/21	1	54.80	0	0.00	55.00	1	425	0.24%
2023/09/19	1	56.80	0	0.00	57.00	1	415	0.24%
2023/09/15	3.1	57.74	1	58.90	57.60	2.1	398	0.53%
2023/09/14	1.1	57.64	1	57.30	57.20	0.1	356	0.03%
2023/09/13	1.2	54.81	0	0.00	56.00	1.2	315	0.38%
2023/09/12	1	52.50	0	0.00	52.90	1	287	0.35%
2023/09/11	2	52.80	0	0.00	52.00	2	278	0.72%
2023/09/08	3.2	51.14	3	52.30	51.80	0.2	268	0.07%
2023/09/07	0.3	51.68	1	51.40	51.40	-0.8	270	-0.28%
2023/09/06	1	50.20	0	0.00	50.00	1	257	0.39%
2023/08/30	0	0.00	2	47.53	47.90	-2	256	-0.78%
2023/08/28	1.2	46.63	0	0.00	46.50	1.2	259	0.47%
2023/08/24	0	0.00	4	46.10	46.20	-4	256	-1.56%
2023/08/23	0	0.00	2	53.05	52.90	-2	254	-0.79%
2023/08/22	0	0.00	0	53.00	52.50	0	247	0.00%
2023/08/18	1	53.50	0	0.00	53.50	1	248	0.40%
2023/08/17	0	0.00	1	53.90	54.50	-1	247	-0.40%
2023/08/08	0	0.00	2	53.30	53.70	-2	241	-0.83%
2023/08/02	0	0.00	0	51.40	51.10	0	242	0.00%
2023/07/31	1	52.10	0	0.00	52.10	1	245	0.41%
2023/07/28	0	0.00	1	52.80	52.60	-1	245	-0.41%
2023/07/27	1	52.20	0	0.00	52.10	1	244	0.41%
2023/07/17	0	0.00	1	53.60	53.60	-1	262	-0.38%
2023/06/20	1	53.10	2	53.30	53.10	-1	363	-0.28%
2023/06/05	0	0.00	1	54.00	54.00	-1	389	-0.26%
2023/06/02	1	53.50	0	0.00	53.50	1	391	0.26%
2023/06/01	0	0.00	1	53.50	53.60	-1	396	-0.25%
2023/05/30	1	53.30	0	0.00	52.80	1	399	0.25%
2023/05/22	0	0.00	5	53.06	52.90	-5	414	-1.21%
2023/05/16	0	0.00	1	50.90	50.90	-1	418	-0.24%
2023/05/15	1	50.40	0	0.00	50.10	1	417	0.24%
2023/05/12	1	50.50	1	51.40	51.40	0	420	0.00%
2023/05/05	0	0.00	1	54.60	54.50	-1	428	-0.23%
2023/05/04	1	54.20	0	0.00	54.10	1	435	0.23%
2023/05/02	0	0.00	1	55.40	55.30	-1	445	-0.22%
2023/04/28	1	54.70	0	0.00	54.80	1	455	0.22%
2023/04/20	1	59.90	0	0.00	58.50	1	448	0.22%
2023/04/18	0	0.00	1	60.30	60.40	-1	428	-0.23%
2023/04/17	1	59.00	6	59.67	59.70	-5	411	-1.22%
2023/04/14	5	60.00	0	0.00	59.40	5	403	1.24%
2023/04/13	1	59.00	0	0.00	59.20	1	383	0.26%
2023/04/12	1	58.60	2	59.65	60.00	-1	372	-0.27%
2023/04/11	1	58.70	1	59.20	58.70	0	360	0.00%
2023/03/28	1	57.00	0	0.00	56.90	1	355	0.28%
2023/03/27	0	0.00	1	58.30	57.90	-1	353	-0.28%
2023/03/22	0	0.00	2	57.60	57.60	-2	352	-0.57%
2023/03/20	0	0.00	1	56.10	56.40	-1	356	-0.28%
2023/03/17	1	54.40	0	0.00	55.30	1	383	0.26%
2023/03/10	1	57.40	0	0.00	56.50	1	472	0.21%
2023/03/09	0	0.00	12	59.20	58.60	-12	476	-2.52%
2023/03/08	0	0.00	11	58.40	59.40	-11	475	-2.31%
2023/03/07	0	0.00	1	59.20	59.20	-1	475	-0.21%
2023/03/06	0	0.00	1	58.80	59.30	-1	481	-0.21%
2023/03/01	0	58.30	0	0.00	57.70	0	546	0.00%
2023/02/24	0	0.00	1	58.50	57.40	-1	547	-0.18%
2023/02/23	1	58.10	0	0.00	58.10	1	545	0.18%
2023/02/16	0	58.50	0	0.00	58.50	0	563	0.00%
2023/02/09	1	58.40	0	0.00	58.20	1	577	0.17%
2023/02/08	12	59.05	1	58.80	58.70	11	578	1.90%
2023/02/03	1	57.70	0	0.00	57.70	1	575	0.17%
2023/02/02	0	0.00	1	58.10	58.20	-1	571	-0.17%
2023/02/01	1	56.40	0	0.00	57.10	1	565	0.18%
2023/01/11	0	0.00	1	55.60	55.30	-1	538	-0.19%
2023/01/10	1	54.90	0	0.00	55.60	1	539	0.19%
2022/12/22	0	0.00	2	55.20	55.00	-2	574	-0.35%
2022/12/13	1	57.70	0	0.00	57.20	1	594	0.17%
2022/12/12	1	58.20	0	0.00	57.60	1	594	0.17%
2022/12/09	7	58.53	6	59.53	58.30	1	590	0.17%
2022/12/08	1	59.10	1	59.20	59.80	0	561	0.00%
2022/12/07	3	57.87	3	58.47	57.20	0	535	0.00%
2022/12/06	1	56.40	5	56.70	55.90	-4	483	-0.83%
2022/12/02	6	58.12	0	0.00	57.60	6	484	1.24%
2022/11/29	0	0.00	1	55.70	56.10	-1	491	-0.20%
2022/11/28	1	56.40	7	56.67	56.40	-6	489	-1.23%
2022/11/25	1	56.60	7	56.50	56.20	-6	488	-1.23%
2022/11/24	0	0.00	2	55.70	56.30	-2	478	-0.42%
2022/11/23	6	55.80	1	55.10	54.90	5	459	1.09%
2022/11/18	6	55.42	8	55.04	54.60	-2	442	-0.45%
2022/11/11	1	53.00	2	53.20	51.90	-1	469	-0.21%
2022/11/08	0	0.00	2	51.70	51.00	-2	476	-0.42%
2022/11/07	0	0.00	4	50.55	51.50	-4	480	-0.83%
2022/10/31	0	0.00	2	45.75	46.00	-2	466	-0.43%
2022/10/28	2	44.90	0	0.00	44.45	2	470	0.42%
2022/10/27	1	45.10	0	0.00	46.00	1	475	0.21%
2022/10/26	2	45.23	0	0.00	44.50	2	481	0.42%
2022/10/25	1	45.10	0	0.00	45.10	1	486	0.21%
2022/10/24	0	0.00	4	46.70	46.00	-4	492	-0.81%
2022/10/17	3	45.58	0	0.00	46.95	3	551	0.54%
2022/10/14	1	44.95	0	0.00	46.80	1	563	0.18%
2022/10/13	2	45.48	1	44.20	43.00	1	573	0.17%
2022/10/11	3	47.08	2	46.55	46.40	1	577	0.17%
2022/10/03	0	0.00	1	48.90	49.90	-1	645	-0.15%
2022/09/30	1	46.90	1	49.50	49.50	0	691	0.00%
2022/09/28	1	48.55	0	0.00	47.55	1	709	0.14%
2022/09/26	2	50.50	0	0.00	50.10	2	721	0.28%
2022/09/08	2	56.25	0	0.00	56.20	2	812	0.25%
2022/09/06	1	58.20	0	0.00	58.30	1	840	0.12%
2022/09/05	2	60.70	0	0.00	60.50	2	844	0.24%
2022/09/02	2	63.40	0	0.00	63.20	2	841	0.24%
2022/08/26	2	64.60	0	0.00	64.30	2	941	0.21%
2022/08/24	1	63.10	0	0.00	62.20	1	1,059	0.09%
2022/08/23	2	62.30	0	0.00	63.10	2	1,105	0.18%
2022/08/22	2	64.00	0	0.00	64.20	2	1,248	0.16%
2022/08/19	6	65.83	0	0.00	65.00	6	1,286	0.47%
2022/08/04	2	59.55	2	59.65	59.70	0	1,459	0.00%
2022/07/28	1	65.60	0	0.00	62.90	1	1,564	0.06%
2022/07/26	0	0.00	1	62.60	62.30	-1	1,548	-0.06%
2022/07/25	1	64.60	0	0.00	64.20	1	1,543	0.06%
2022/07/22	1	64.00	1	64.40	63.70	0	1,541	0.00%
2022/07/19	1	61.50	1	61.20	61.80	0	1,530	0.00%
2022/07/14	2	58.60	2	58.10	59.70	0	1,504	0.00%
2022/07/13	2	59.40	0	0.00	58.10	2	1,491	0.13%
2022/07/12	2	56.90	0	0.00	57.10	2	1,479	0.14%
2022/07/08	10	59.06	30	57.73	59.20	-20	1,463	-1.37%
2022/07/06	21	54.59	0	0.00	51.80	21	1,408	1.49%
2022/07/05	1	53.30	1	54.20	55.10	0	1,405	0.00%
2022/07/04	0	0.00	1	53.40	53.70	-1	1,401	-0.07%
2022/06/30	1	58.70	1	58.30	58.30	0	1,374	0.00%
2022/06/24	1	63.90	1	63.30	63.30	0	1,364	0.00%
2022/06/20	0	66.60	0	0.00	63.80	0	1,371	0.00%
2022/06/17	2	66.55	2	66.70	67.70	0	1,360	0.00%
2022/06/16	1	69.70	4	70.20	67.10	-3	1,361	-0.22%
2022/06/15	2	70.85	1	71.80	70.00	1	1,342	0.07%
2022/06/13	0	0.00	1	71.20	71.20	-1	1,363	-0.07%
2022/06/09	1	71.50	15	71.90	72.20	-14	1,358	-1.03%
2022/06/08	1	73.30	2	73.40	73.10	-1	1,326	-0.08%
2022/06/07	0	0.00	1	74.50	73.90	-1	1,314	-0.08%
2022/06/02	2	75.70	0	0.00	74.10	2	1,267	0.16%
2022/06/01	2	76.10	39	75.79	75.10	-37	1,239	-2.99%
2022/05/31	1	73.60	1	73.20	73.60	0	1,138	0.00%
2022/05/30	22	71.09	128	72.83	73.20	-106	1,094	-9.68%	大賣/鉅額交易
2022/05/27	0	0.00	60	69.67	69.90	-60	951	-6.31%
2022/05/26	0	0.00	1	67.40	66.40	-1	913	-0.11%
2022/05/23	3	69.63	42	70.11	68.00	-39	894	-4.36%
2022/05/20	2	68.10	5	67.50	68.90	-3	854	-0.35%
2022/05/19	2	65.90	2	67.20	68.10	0	820	0.00%
2022/05/17	0	0.00	2	64.35	64.80	-2	783	-0.26%
2022/05/16	0	0.00	4	63.80	63.10	-4	773	-0.52%
2022/05/13	3	63.47	2	63.85	64.30	1	753	0.13%
2022/05/10	1	61.50	3	62.00	65.00	-2	717	-0.28%
2022/05/09	25	64.35	3	62.13	61.80	22	697	3.16%
2022/05/05	0	0.00	40	61.00	59.50	-40	665	-6.01%
2022/05/04	10	59.40	10	60.30	59.00	0	648	0.00%
2022/04/29	0	0.00	2	55.50	55.00	-2	645	-0.31%
2022/04/26	1	55.40	1	54.80	54.80	0	645	0.00%
2022/04/25	2	57.10	1	55.50	55.40	1	653	0.15%
2022/04/22	0	0.00	1	59.80	59.80	-1	651	-0.15%
2022/04/21	1	61.10	0	0.00	60.70	1	678	0.15%
2022/04/20	1	60.40	1	60.80	60.70	0	691	0.00%
2022/04/18	1	60.70	1	61.20	60.80	0	751	0.00%
2022/04/14	2	64.45	0	0.00	63.20	2	841	0.24%
2022/04/12	2	63.35	0	0.00	63.90	2	1,178	0.17%
2022/04/11	1	65.70	11	65.27	65.00	-10	1,312	-0.76%
2022/04/07	18	69.30	0	0.00	67.60	18	1,626	1.11%
2022/04/01	17	70.10	0	0.00	70.40	17	1,653	1.03%
2022/03/30	0	0.00	2	72.90	72.10	-2	1,658	-0.12%
2022/03/24	0	0.00	2	70.20	71.30	-2	1,656	-0.12%
2022/03/22	2	69.45	1	69.80	69.70	1	1,648	0.06%
2022/03/21	3	69.30	0	0.00	69.10	3	1,649	0.18%
2022/03/18	1	70.50	3	69.80	70.30	-2	1,651	-0.12%
2022/03/17	3	69.07	4	69.48	69.80	-1	1,648	-0.06%
2022/03/16	0	0.00	2	68.60	67.10	-2	1,643	-0.12%
2022/03/15	0	0.00	1	67.90	65.80	-1	1,641	-0.06%
2022/03/10	5	67.00	5	67.30	67.00	0	1,757	0.00%
2022/03/07	9	66.20	2	66.00	66.00	7	1,840	0.38%
2022/03/04	2	69.85	2	69.30	68.80	0	1,906	0.00%
2022/03/02	1	68.90	4	69.60	69.90	-3	1,962	-0.15%
2022/03/01	0	0.00	3	69.07	68.90	-3	1,979	-0.15%
2022/02/25	1	67.80	2	67.55	67.40	-1	2,012	-0.05%
2022/02/24	8	68.11	1	66.60	66.60	7	2,110	0.33%
2022/02/23	0	0.00	6	69.82	69.70	-6	2,149	-0.28%
2022/02/22	13	68.73	6	68.90	68.90	7	2,202	0.32%
2022/02/21	5	70.60	2	70.70	70.80	3	2,244	0.13%
2022/02/18	6	71.03	1	71.20	71.20	5	2,397	0.21%
2022/02/17	11	71.98	1	72.60	71.50	10	2,470	0.40%
2022/02/14	3	70.90	1	70.90	70.90	2	2,845	0.07%
2022/02/10	0	0.00	1	72.30	72.00	-1	2,905	-0.03%
2022/02/09	3	71.27	0	0.00	71.80	3	2,917	0.10%
2022/02/07	1	67.50	2	68.10	68.10	-1	3,066	-0.03%
2022/01/26	3	67.53	2	67.00	67.00	1	3,101	0.03%
2022/01/25	1	67.40	0	0.00	67.30	1	3,158	0.03%
2022/01/24	2	68.10	2	68.55	69.30	0	3,305	0.00%
2022/01/21	1	69.70	2	69.70	69.70	-1	3,445	-0.03%
2022/01/20	1	71.20	2	71.40	71.70	-1	3,451	-0.03%
2022/01/18	1	71.80	1	72.30	71.30	0	3,490	0.00%
2022/01/17	1	71.50	2	71.30	71.50	-1	3,507	-0.03%
2022/01/14	7	69.77	93	68.99	69.90	-86	3,533	-2.43%
2022/01/13	1	71.00	1	71.80	71.80	0	3,533	0.00%
2022/01/12	24	72.69	3	71.03	70.90	21	3,561	0.59%
2022/01/11	43	73.98	0	0.00	72.00	43	3,598	1.20%
2022/01/10	2	76.30	1	76.00	76.00	1	3,565	0.03%
2022/01/07	4	79.03	0	0.00	77.70	4	3,595	0.11%
2022/01/06	93	83.01	21	81.60	81.60	72	3,544	2.03%
2022/01/05	19	85.58	107	85.12	84.80	-88	3,478	-2.53%	大賣/
2022/01/04	28	83.90	10	84.39	84.50	18	3,237	0.56%
2022/01/03	97.1	83.35	105	84.40	82.70	-7.9	3,127	-0.25%	大賣/
2021/12/29	1	79.60	0	0.00	79.00	1	2,856	0.04%
2021/12/28	10	79.50	0	0.00	80.00	10	2,908	0.34%
2021/12/27	3	78.37	1	78.20	78.20	2	2,952	0.07%
2021/12/24	2	79.25	2	78.60	78.60	0	2,965	0.00%
2021/12/23	4	79.80	0	0.00	79.70	4	2,974	0.13%
2021/12/22	1	80.20	1	79.50	79.50	0	2,987	0.00%
2021/12/21	1	79.40	1	79.60	79.60	0	2,991	0.00%
2021/12/17	2	78.95	1	78.50	78.50	1	3,002	0.03%
2021/12/09	2	80.60	1	80.90	79.50	1	3,011	0.03%
2021/12/08	4	81.85	0	0.00	81.50	4	2,999	0.13%
2021/12/07	0	0.00	2	83.65	82.40	-2	2,979	-0.07%
2021/12/06	4	81.05	1	81.60	81.40	3	2,930	0.10%
2021/12/03	1	82.10	2	82.70	82.80	-1	2,947	-0.03%
2021/12/02	41	82.64	3	83.13	81.00	38	2,980	1.28%
2021/12/01	31	81.05	0	0.00	83.20	31	3,034	1.02%
2021/11/30	37	81.54	2	82.00	81.40	35	3,044	1.15%
2021/11/25	0	0.00	1	79.80	79.60	-1	3,397	-0.03%
2021/11/24	7	80.56	1	80.20	81.10	6	3,456	0.17%
2021/11/23	6	83.38	10	83.57	82.00	-4	3,449	-0.12%
2021/11/22	6	83.75	0	0.00	83.80	6	3,383	0.18%
2021/11/19	21	82.97	0	0.00	82.50	21	3,380	0.62%
2021/11/18	102	82.37	4	81.70	82.20	98	3,384	2.90%	大買/
2021/11/17	60	83.46	60	85.27	82.20	0	3,382	0.00%
2021/11/16	86	81.41	2	81.75	81.20	84	3,270	2.57%
2021/11/15	227.1	82.99	10	83.89	83.10	217.1	3,230	6.72%	大買/鉅額交易
2021/11/12	2	78.95	2	78.40	80.00	0	3,025	0.00%
2021/11/11	3	78.13	0	0.00	77.10	3	2,998	0.10%
2021/11/10	1	77.70	3	77.60	77.50	-2	3,003	-0.07%
2021/11/09	1	78.00	1	76.90	77.70	0	3,024	0.00%
2021/11/08	2	75.60	1	77.30	75.00	1	3,028	0.03%
2021/11/05	0	0.00	3	76.93	76.40	-3	3,046	-0.10%
2021/11/04	6	78.13	6	78.15	79.30	0	3,037	0.00%
2021/11/03	4	75.28	2	75.25	76.30	2	2,980	0.07%
2021/11/02	6	75.38	5	75.22	74.90	1	2,987	0.03%
2021/11/01	10	78.09	7	77.93	77.80	3	2,969	0.10%
2021/10/29	3	73.27	0	0.00	74.80	3	2,873	0.10%
2021/10/26	0	0.00	1	69.30	68.10	-1	2,916	-0.03%
2021/10/22	2	68.10	4	68.80	69.70	-2	3,088	-0.06%
2021/10/20	0	0.00	5	67.60	67.60	-5	3,317	-0.15%
2021/10/19	1	67.60	0	0.00	67.40	1	3,493	0.03%
2021/10/18	0	0.00	1	64.30	64.30	-1	3,799	-0.03%
2021/10/15	8	64.41	2	65.30	63.60	6	4,049	0.15%
2021/10/14	2	60.30	1	61.20	62.80	1	4,161	0.02%
2021/10/13	1	61.90	1	60.30	60.20	0	4,363	0.00%
2021/10/12	2	63.40	0	0.00	62.90	2	4,408	0.05%
2021/10/08	1	65.90	1	64.70	64.70	0	4,466	0.00%
2021/10/06	2	65.35	0	0.00	63.80	2	4,832	0.04%
2021/10/05	2	66.55	4	65.45	66.10	-2	5,039	-0.04%
2021/10/04	4	65.70	2	67.10	66.50	2	5,094	0.04%
2021/10/01	3	63.57	2	63.50	63.50	1	5,190	0.02%
2021/09/30	1	65.50	1	66.30	66.80	0	5,253	0.00%
2021/09/29	3	66.30	1	65.10	65.10	2	5,414	0.04%
2021/09/28	1	69.20	1	69.80	69.10	0	5,924	0.00%
2021/09/27	1	70.20	1	68.90	68.90	0	6,213	0.00%
2021/09/23	0	0.00	1	69.80	68.80	-1	6,403	-0.02%
2021/09/22	2	69.20	3	68.67	68.00	-1	6,490	-0.02%
2021/09/17	7	71.06	7	71.40	71.60	0	6,693	0.00%
2021/09/16	1	71.20	1	70.50	70.50	0	6,757	0.00%
2021/09/15	0	0.00	4	70.95	70.80	-4	6,812	-0.06%
2021/09/10	1	73.80	2	74.05	74.40	-1	6,903	-0.01%
2021/09/09	0	0.00	1	73.80	74.30	-1	6,995	-0.01%
2021/09/08	1	74.00	1	73.70	71.60	0	7,066	0.00%
2021/09/07	3	74.00	4	75.80	73.90	-1	7,088	-0.01%
2021/09/06	4	79.65	3	77.67	77.60	1	7,066	0.01%
2021/09/03	2	78.85	3	79.30	80.50	-1	7,003	-0.01%
2021/09/02	0	0.00	6	79.95	78.20	-6	7,130	-0.08%
2021/09/01	13	82.57	5	82.36	82.70	8	7,121	0.11%
2021/08/31	9	82.97	8	82.50	82.00	1	7,066	0.01%
2021/08/30	4	79.93	2	80.55	78.40	2	6,782	0.03%
2021/08/27	0	0.00	1	78.40	77.60	-1	6,797	-0.01%
2021/08/26	1	79.00	0	0.00	78.90	1	6,822	0.01%
2021/08/25	8	77.86	5	77.88	77.60	3	6,845	0.04%
2021/08/24	1	76.20	1	76.80	76.70	0	6,875	0.00%
2021/08/23	1	73.60	1	75.80	77.10	0	6,965	0.00%
2021/08/19	1	73.10	0	0.00	69.00	1	7,017	0.01%
2021/08/18	1	70.80	0	0.00	74.50	1	7,029	0.01%
2021/08/17	0	0.00	3	74.30	70.90	-3	7,037	-0.04%
2021/08/16	1	78.00	1	76.50	76.50	0	7,012	0.00%
2021/08/13	12	78.38	9	78.41	77.00	3	6,984	0.04%
2021/08/12	1	76.90	1	78.20	79.50	0	6,980	0.00%
2021/08/11	2	76.00	1	74.80	74.00	1	6,944	0.01%
2021/08/10	3	78.87	1	77.80	77.80	2	6,936	0.03%
2021/08/09	3	79.67	2	78.90	78.60	1	6,940	0.01%
2021/08/06	0	0.00	6	83.85	83.30	-6	6,920	-0.09%
2021/08/05	0	0.00	5	85.94	86.30	-5	6,925	-0.07%
2021/08/04	3	84.87	6	84.65	85.00	-3	6,976	-0.04%
2021/08/03	4	83.70	0	0.00	84.60	4	6,981	0.06%
2021/08/02	1	82.80	1	82.50	82.50	0	7,004	0.00%
2021/07/30	1	82.50	8	83.60	82.50	-7	7,009	-0.10%
2021/07/29	16	85.79	3	85.23	87.40	13	6,932	0.19%
2021/07/28	5	83.52	21	83.20	82.20	-16	6,866	-0.23%
2021/07/27	5	92.00	7	91.59	87.30	-2	6,839	-0.03%
2021/07/26	5	92.28	2	91.25	91.00	3	6,737	0.04%
2021/07/23	3	91.20	1	89.80	89.80	2	6,674	0.03%
2021/07/22	22	94.28	23	94.84	92.20	-1	6,564	-0.02%
2021/07/21	1	89.30	7	87.57	90.40	-6	6,298	-0.10%
2021/07/20	2	85.20	10	85.23	82.20	-8	6,304	-0.13%
2021/07/19	3	83.33	6	83.12	84.50	-3	6,295	-0.05%
2021/07/16	6	81.57	0	0.00	79.20	6	6,257	0.10%
2021/07/15	7	80.39	4	80.00	80.20	3	6,362	0.05%
2021/07/14	6	82.78	14	76.59	80.00	-8	6,517	-0.12%
2021/07/13	10	89.08	10	88.63	82.30	0	6,702	0.00%
2021/07/12	10	85.67	8	85.16	85.00	2	6,751	0.03%
2021/07/09	2	80.00	6	80.52	82.00	-4	6,606	-0.06%
2021/07/08	6	80.55	6	80.98	79.50	0	6,549	0.00%
2021/07/07	12	78.35	0	0.00	77.30	12	6,455	0.19%
2021/07/06	10	77.60	14	78.07	76.50	-4	6,417	-0.06%
2021/07/05	17	79.56	10	80.98	78.00	7	6,324	0.11%
2021/07/02	2	74.65	12	75.88	76.70	-10	5,871	-0.17%
2021/07/01	3	70.50	2	70.50	69.80	1	5,803	0.02%
2021/06/30	11	72.23	11	72.85	72.00	0	5,786	0.00%
2021/06/29	7	70.51	6	70.97	71.00	1	5,824	0.02%
2021/06/28	2	70.90	3	70.80	71.90	-1	6,018	-0.02%
2021/06/25	1	66.60	3	67.07	67.90	-2	5,925	-0.03%
2021/06/24	8	67.25	6	66.95	67.40	2	6,133	0.03%
2021/06/23	3	66.60	1	67.00	67.40	2	6,125	0.03%
2021/06/22	1	64.70	0	0.00	63.90	1	6,206	0.02%
2021/06/18	0	0.00	1	68.30	66.00	-1	6,181	-0.02%
2021/06/17	0	0.00	3	67.37	67.80	-3	6,116	-0.05%
2021/06/16	1	64.70	2	66.20	65.50	-1	6,113	-0.02%
2021/06/15	2	65.60	5	64.98	65.50	-3	6,087	-0.05%
2021/06/11	4	63.68	7	64.30	63.50	-3	6,100	-0.05%
2021/06/10	10	66.28	7	66.03	64.30	3	6,210	0.05%
2021/06/08	3	66.47	1.1	65.32	65.10	1.9	6,294	0.03%
2021/06/07	2	66.65	7	67.36	65.50	-5	6,291	-0.08%
2021/06/04	1	68.50	7	67.27	66.90	-6	6,251	-0.10%
2021/06/03	7	67.31	1	66.90	66.60	6	6,182	0.10%
2021/06/02	0	0.00	4	65.75	66.40	-4	6,154	-0.06%
2021/06/01	8	66.81	5	67.20	67.50	3	6,125	0.05%
2021/05/31	6	65.87	5	67.12	66.90	1	6,129	0.02%
2021/05/28	3	63.80	5	63.42	62.80	-2	6,003	-0.03%
2021/05/26	0.1	61.70	1	60.30	59.30	-0.9	5,948	-0.02%
2021/05/25	9	58.64	9	59.10	58.90	0	5,968	0.00%
2021/05/24	1	55.20	2	56.40	56.10	-1	6,067	-0.02%
2021/05/21	1	53.90	1	54.70	54.80	0	6,124	0.00%
2021/05/20	2	54.80	1	56.10	52.40	1	6,314	0.02%
2021/05/19	1	53.90	0	0.00	55.30	1	6,313	0.02%
2021/05/18	4	50.05	4	51.63	52.60	0	6,308	0.00%
2021/05/14	1	54.30	4	54.60	52.20	-3	6,267	-0.05%
2021/05/13	1	55.20	0	0.00	54.00	1	6,231	0.02%
2021/05/12	7	55.69	16	56.88	55.30	-9	6,185	-0.15%
2021/05/11	11	56.77	5	59.36	56.40	6	6,094	0.10%
2021/05/10	4	62.30	18	63.63	62.10	-14	6,038	-0.23%
2021/05/07	3	64.23	2	63.95	66.20	1	5,967	0.02%
2021/05/06	1	62.50	1	63.50	62.30	0	5,915	0.00%
2021/05/05	1	62.00	1	61.80	61.80	0	5,882	0.00%
2021/05/04	4	64.53	4	63.28	63.20	0	5,855	0.00%
2021/05/03	4	65.45	1	65.10	65.10	3	5,774	0.05%
2021/04/29	1.1	69.86	2	68.95	68.90	-0.9	5,728	-0.02%
2021/04/28	5	71.18	2	71.95	70.30	3	5,679	0.05%
2021/04/27	6	69.97	7	71.33	69.70	-1	5,595	-0.02%
2021/04/26	27	75.06	28	73.85	72.20	-1	5,523	-0.02%
2021/04/23	8	68.16	10	69.43	71.90	-2	5,272	-0.04%
2021/04/22	10	69.98	18	68.02	65.40	-8	5,137	-0.16%
2021/04/21	33	67.68	22	68.29	68.00	11	4,989	0.22%
2021/04/20	16	67.27	5	67.40	67.20	11	4,836	0.23%
2021/04/19	37	65.85	9	66.04	65.00	28	4,638	0.60%
2021/04/16	2	62.70	13	61.39	63.10	-11	4,320	-0.25%
2021/04/15	1	57.10	7	58.83	58.80	-6	4,079	-0.15%
2021/04/13	18	57.54	2	57.75	56.80	16	4,167	0.38%
2021/04/12	1	56.30	2	57.05	56.40	-1	4,163	-0.02%
2021/04/09	0	0.00	18	59.37	57.60	-18	4,314	-0.42%
2021/04/08	7	60.54	2	60.65	59.90	5	4,326	0.12%
2021/04/07	43	60.09	24	60.30	59.70	19	4,314	0.44%
2021/04/06	0	0.00	1	58.70	58.00	-1	4,200	-0.02%
2021/04/01	17	58.66	22	58.60	59.00	-5	4,512	-0.11%
2021/03/31	5	58.34	2	57.90	58.20	3	4,698	0.06%
2021/03/30	11	55.25	17	55.28	55.30	-6	4,419	-0.14%
2021/03/29	17	55.96	19	55.48	54.30	-2	4,312	-0.05%
2021/03/26	1	53.10	1	53.10	53.80	0	4,076	0.00%
2021/03/25	16	53.56	3	54.10	52.90	13	4,122	0.32%
2021/03/24	1	51.90	2	52.20	52.00	-1	4,047	-0.02%
2021/03/23	4	51.78	0	0.00	51.70	4	4,042	0.10%
2021/03/22	1	52.10	1	52.90	52.30	0	4,043	0.00%
2021/03/19	10	54.67	10	54.61	53.50	0	4,049	0.00%
2021/03/18	1	52.90	2	53.10	53.30	-1	4,157	-0.02%
2021/03/17	1	53.30	0	0.00	53.00	1	4,152	0.02%
2021/03/16	4	54.08	0	0.00	52.90	4	4,137	0.10%
2021/03/15	14	54.59	12	55.00	55.30	2	4,079	0.05%
2021/03/12	0	0.00	1	51.30	51.80	-1	3,834	-0.03%
2021/03/11	6	51.08	5	50.82	50.80	1	3,832	0.03%
2021/03/09	0	0.00	2	49.00	49.50	-2	4,074	-0.05%
2021/03/08	0	0.00	5	50.16	49.35	-5	4,133	-0.12%
2021/03/05	1	52.30	3	52.10	50.50	-2	4,130	-0.05%
2021/03/04	3	53.27	3	53.60	52.50	0	4,118	0.00%
2021/03/03	0	0.00	4	52.08	52.50	-4	4,057	-0.10%
2021/02/26	0	0.00	2	52.70	52.60	-2	4,166	-0.05%
2021/02/25	2	52.95	1	52.50	52.90	1	4,233	0.02%
2021/02/24	2	53.45	15	53.53	52.70	-13	4,250	-0.31%
2021/02/23	4	52.20	12	51.83	52.00	-8	4,117	-0.19%
2021/02/22	16	51.90	5	50.54	52.20	11	4,038	0.27%
2021/02/19	2	48.20	3	48.23	48.50	-1	3,841	-0.03%
2021/02/18	2	46.75	0	0.00	46.75	2	3,816	0.05%
2021/02/17	0	0.00	1	45.00	44.75	-1	3,858	-0.03%
2021/02/02	1	42.50	1	42.90	43.00	0	3,942	0.00%
2021/01/29	1	44.25	1	42.85	42.70	0	3,972	0.00%
2021/01/28	1	43.90	6	43.61	43.75	-5	3,974	-0.13%
2021/01/27	1	44.85	1	45.15	44.90	0	3,991	0.00%
2021/01/25	1	45.45	1	45.85	45.85	0	4,000	0.00%
2021/01/22	1	45.60	1	45.50	45.85	0	3,995	0.00%
2021/01/21	1	45.30	2	45.23	45.15	-1	3,994	-0.03%
2021/01/20	1	46.50	0	0.00	46.20	1	4,015	0.02%
2021/01/19	0	0.00	3	48.45	48.60	-3	4,014	-0.07%
2021/01/18	1	47.80	1	47.80	47.80	0	4,014	0.00%
2021/01/15	3	48.83	5	48.54	48.45	-2	4,002	-0.05%
2021/01/14	0	0.00	1	49.10	49.70	-1	3,982	-0.03%
2021/01/13	2	48.53	0	0.00	48.35	2	3,970	0.05%
2021/01/11	2	49.60	4	49.64	49.70	-2	3,950	-0.05%
2021/01/08	2	48.35	4	48.90	49.10	-2	4,072	-0.05%
2021/01/07	0	0.00	19	50.11	50.70	-19	4,018	-0.47%
2021/01/06	42	52.55	22	51.88	50.70	20	3,989	0.50%
2021/01/05	1	51.30	5	51.54	50.50	-4	3,816	-0.10%
2021/01/04	16	51.20	22	51.64	52.20	-6	3,838	-0.16%
2020/12/31	15	50.14	1	49.95	49.65	14	3,705	0.38%
2020/12/30	2	49.75	14	50.00	50.50	-12	3,916	-0.31%
2020/12/29	17	49.66	8	50.45	49.00	9	3,873	0.23%
2020/12/28	60	49.81	48	49.68	50.80	12	3,769	0.32%
2020/12/25	6	46.97	3	45.40	48.05	3	3,390	0.09%
2020/12/23	1	43.10	0	0.00	42.90	1	3,048	0.03%
2020/12/22	1	43.35	2	43.15	42.30	-1	3,056	-0.03%
2020/12/21	2	43.98	0	0.00	44.00	2	3,048	0.07%
2020/12/18	1	43.50	1	43.75	42.60	0	3,029	0.00%
2020/12/17	1	42.35	0	0.00	42.40	1	3,055	0.03%
2020/12/16	0	0.00	2	43.23	42.75	-2	3,338	-0.06%
2020/12/15	3	42.28	1	42.75	42.75	2	3,452	0.06%
2020/12/14	1	45.00	2	43.13	43.30	-1	3,401	-0.03%
2020/12/11	2	41.83	2	42.65	42.00	0	3,198	0.00%
2020/12/10	1	42.45	0	0.00	42.50	1	3,175	0.03%
2020/12/09	7	43.67	1	44.10	43.40	6	3,142	0.19%
2020/12/08	3	43.45	3	42.63	43.45	0	3,053	0.00%
2020/12/03	12	44.00	9	44.62	43.00	3	2,956	0.10%
2020/12/02	0	0.00	2	42.75	42.65	-2	2,717	-0.07%
2020/12/01	0	0.00	2	41.08	41.40	-2	2,638	-0.08%
2020/11/26	2	41.55	2	42.05	41.65	0	2,602	0.00%
2020/11/23	0	0.00	1	41.00	41.00	-1	2,406	-0.04%
2020/11/18	1	39.50	0	0.00	39.20	1	2,386	0.04%
2020/11/17	1	39.25	1	39.60	39.60	0	2,374	0.00%
2020/11/16	0	0.00	1	39.75	40.10	-1	2,356	-0.04%
2020/11/13	0	0.00	2	39.65	39.75	-2	2,290	-0.09%
2020/11/12	1	39.00	0	0.00	38.30	1	2,246	0.04%
2020/11/11	0	0.00	1	38.85	38.85	-1	2,199	-0.05%
2020/11/10	3	38.65	0	0.00	38.35	3	2,189	0.14%
2020/11/09	1	38.65	0	0.00	39.00	1	2,175	0.05%
2020/11/04	1	37.80	0	0.00	37.80	1	2,131	0.05%
2020/10/26	0	0.00	1	38.75	38.65	-1	2,014	-0.05%
2020/10/23	0	0.00	2	37.95	37.95	-2	1,997	-0.10%
2020/10/16	1	39.70	1	38.80	37.80	0	1,956	0.00%
2020/10/14	0	0.00	2	38.50	38.45	-2	1,800	-0.11%
2020/10/13	1	38.45	0	0.00	38.80	1	1,783	0.06%
2020/10/12	1	40.20	3	38.92	38.20	-2	1,769	-0.11%
2020/10/08	21	39.08	20	39.30	39.55	1	1,693	0.06%
2020/10/07	24	40.22	24	40.45	39.45	0	1,642	0.00%
2020/09/29	0	0.00	1	36.75	36.55	-1	1,360	-0.07%
2020/09/25	0	0.00	1	39.10	37.70	-1	1,439	-0.07%
2020/09/24	1	39.15	3	39.05	38.55	-2	1,438	-0.14%
2020/09/23	2	40.88	1	40.55	40.60	1	1,414	0.07%
2020/09/22	10	39.89	16	39.72	40.65	-6	1,348	-0.44%
2020/09/21	8	41.29	6	40.64	40.50	2	1,259	0.16%
2020/09/18	9	38.13	5	37.98	38.50	4	981	0.41%
2020/09/16	0	0.00	1	35.75	35.55	-1	872	-0.11%
2020/08/28	2	37.15	5	37.15	37.15	-3	1,131	-0.27%
2020/08/27	6	38.82	0	0.00	37.60	6	1,158	0.52%
2020/08/26	2	37.00	2	36.93	37.00	0	1,126	0.00%
2020/08/25	2	35.35	5	35.21	35.25	-3	1,111	-0.27%
2020/08/24	2	36.70	0	0.00	36.50	2	1,126	0.18%
2020/08/14	1	34.70	0	0.00	34.95	1	1,336	0.07%
2020/08/10	0	0.00	1	35.15	35.10	-1	1,447	-0.07%
2020/08/05	2	36.40	0	0.00	36.50	2	1,501	0.13%
2020/07/24	0	0.00	1	36.85	36.70	-1	1,837	-0.05%
2020/07/23	1	37.65	0	0.00	37.55	1	1,846	0.05%
2020/07/16	1	37.10	0	0.00	37.00	1	1,991	0.05%
2020/07/15	1	37.45	1	36.95	36.95	0	2,000	0.00%
2020/07/13	1	38.00	0	0.00	38.05	1	2,130	0.05%
2020/07/09	0	0.00	2	39.00	38.85	-2	2,190	-0.09%
2020/07/02	0	0.00	2	39.33	39.30	-2	2,157	-0.09%
2020/06/29	1	38.70	1	38.35	38.35	0	2,166	0.00%
2020/06/24	1	38.50	1	38.85	39.55	0	2,170	0.00%
2020/06/19	0	0.00	1	38.75	38.65	-1	2,264	-0.04%
2020/06/12	1	37.50	1	36.20	37.70	0	2,336	0.00%
2020/06/11	1	38.60	5	38.00	37.85	-4	2,357	-0.17%
2020/06/10	2	38.55	0	0.00	38.90	2	2,364	0.08%
2020/06/09	5	39.85	1	39.60	39.45	4	2,359	0.17%
2020/06/08	7	43.24	5	43.60	42.50	2	2,321	0.09%
2020/06/04	4	42.00	4	42.11	42.25	0	2,241	0.00%
2020/06/03	6	41.98	6	42.18	42.00	0	2,236	0.00%
2020/06/02	5	41.78	5	41.85	41.50	0	2,214	0.00%
2020/06/01	1	41.25	4	41.23	41.25	-3	2,214	-0.14%
2020/05/29	1	40.80	0	0.00	41.05	1	2,221	0.05%
2020/05/28	1	41.00	2	40.30	40.55	-1	2,200	-0.05%
2020/05/27	4	40.88	1	40.05	40.60	3	2,193	0.14%
2020/05/26	16	42.29	17	41.56	40.70	-1	2,180	-0.05%
2020/05/25	4	40.20	7	40.44	40.90	-3	2,064	-0.15%
2020/05/22	0	0.00	1	38.00	38.20	-1	2,012	-0.05%
2020/05/20	3	39.37	2	39.23	38.50	1	2,017	0.05%
2020/05/19	1	37.00	1	37.25	37.25	0	2,054	0.00%
2020/05/15	1	37.05	1	37.25	37.00	0	2,077	0.00%
2020/05/14	1	37.65	0	0.00	37.55	1	2,104	0.05%
2020/05/13	1	38.50	1	38.80	38.95	0	2,084	0.00%
2020/05/12	0	0.00	2	38.25	38.20	-2	2,088	-0.10%
2020/05/11	5	39.40	3	39.23	39.20	2	2,079	0.10%
2020/05/08	6	38.91	0	0.00	39.75	6	2,046	0.29%
2020/05/07	0	0.00	2	38.33	38.30	-2	1,969	-0.10%
2020/05/06	2	37.35	0	0.00	37.35	2	1,909	0.10%
2020/05/05	0	0.00	4	38.08	37.60	-4	1,888	-0.21%
2020/05/04	1	36.15	0	0.00	35.75	1	1,841	0.05%
2020/04/30	3	37.17	0	0.00	37.15	3	1,846	0.16%
2020/04/29	0	0.00	1	36.95	36.85	-1	1,858	-0.05%
2020/04/23	2	36.78	1	37.25	36.50	1	1,854	0.05%
2020/04/22	1	33.65	0	0.00	36.35	1	1,774	0.06%
2020/04/16	0	0.00	1	35.95	35.35	-1	1,690	-0.06%
2020/04/15	0	0.00	5	33.56	34.50	-5	1,599	-0.31%
2020/04/14	0	0.00	6	32.13	32.90	-6	1,557	-0.39%
2020/04/13	4	31.61	4	31.40	31.30	0	1,552	0.00%
2020/04/10	1	32.00	1	32.25	31.70	0	1,558	0.00%
2020/04/09	4	32.00	0	0.00	32.00	4	1,577	0.25%
2020/04/08	5	32.78	0	0.00	33.00	5	1,568	0.32%
2020/04/07	1	32.00	1	31.35	32.25	0	1,558	0.00%
2020/03/31	1	29.70	0	0.00	29.70	1	1,891	0.05%
2020/03/30	2	29.70	1	30.00	30.15	1	1,907	0.05%
2020/03/27	1	29.00	2	29.78	29.95	-1	1,900	-0.05%
2020/03/26	1	28.50	0	0.00	29.20	1	1,865	0.05%
2020/03/25	1	29.65	0	0.00	29.30	1	1,839	0.05%
2020/03/19	0	0.00	1	25.05	25.05	-1	1,920	-0.05%
2020/03/16	1	31.65	1	34.00	31.65	0	2,002	0.00%
2020/03/13	1	32.95	2	33.15	34.00	-1	2,053	-0.05%
2020/03/12	1	37.00	0	0.00	36.60	1	2,306	0.04%
2020/03/09	0	0.00	1	42.00	41.30	-1	2,351	-0.04%
2020/03/04	1	42.80	0	0.00	45.05	1	2,295	0.04%
2020/02/20	4	46.08	4	47.65	46.10	0	2,232	0.00%
2020/02/13	0	0.00	1	42.50	41.70	-1	2,088	-0.05%
2020/02/04	1	40.15	0	0.00	41.55	1	2,428	0.04%
2020/02/03	0	0.00	2	38.30	38.65	-2	2,450	-0.08%
2020/01/31	2	42.15	1	42.30	41.70	1	2,545	0.04%
2020/01/20	0	0.00	1	48.25	48.05	-1	2,868	-0.03%
2020/01/09	0	0.00	1	47.00	47.15	-1	3,316	-0.03%
2020/01/07	0	0.00	10	47.20	47.25	-10	3,464	-0.29%
2020/01/06	0	0.00	7	48.31	48.20	-7	3,501	-0.20%
2019/12/27	29	52.44	22	52.66	50.90	7	3,659	0.19%
2019/12/26	10	51.00	1	49.95	51.80	9	3,458	0.26%
2019/12/25	1	50.00	2	49.55	50.40	-1	3,347	-0.03%
2019/12/18	2	50.10	0	0.00	49.00	2	3,325	0.06%
2019/12/17	0	0.00	2	50.15	49.90	-2	3,355	-0.06%
2019/12/16	1	48.85	23	49.02	50.00	-22	3,465	-0.63%
2019/12/13	1	48.60	0	0.00	47.80	1	3,490	0.03%
2019/12/11	1	50.00	0	0.00	50.00	1	3,431	0.03%
2019/12/09	2	50.25	2	49.88	49.20	0	3,352	0.00%
2019/12/06	2	48.13	0	0.00	49.65	2	3,101	0.06%
2019/12/05	0	0.00	5	45.40	45.15	-5	3,082	-0.16%
2019/12/04	0	0.00	4	45.13	44.80	-4	3,088	-0.13%
2019/11/29	1	46.30	0	0.00	46.30	1	3,137	0.03%
2019/11/27	2	46.95	0	0.00	46.95	2	3,187	0.06%
2019/11/25	1	46.20	1	46.10	45.85	0	3,306	0.00%
2019/11/22	0	0.00	1	46.30	46.25	-1	3,435	-0.03%
2019/11/19	0	0.00	2	47.15	46.55	-2	3,613	-0.06%
2019/11/15	2	46.65	0	0.00	46.65	2	3,915	0.05%
2019/11/14	0	0.00	1	46.05	46.10	-1	3,987	-0.03%
2019/11/13	2	47.13	0	0.00	47.00	2	4,056	0.05%
2019/11/11	0	0.00	1	45.90	45.80	-1	4,094	-0.02%
2019/11/06	2	51.80	2	51.20	51.50	0	4,049	0.00%
2019/11/04	2	52.05	0	0.00	51.80	2	3,945	0.05%
2019/11/01	1	52.00	0	0.00	53.30	1	3,874	0.03%
2019/10/31	0	0.00	2	51.30	51.50	-2	3,776	-0.05%
2019/10/30	2	53.30	2	52.65	52.40	0	3,732	0.00%
2019/10/29	1	51.70	9	52.57	50.80	-8	3,604	-0.22%
2019/10/28	30	53.44	3	53.00	51.70	27	3,527	0.77%
2019/10/25	6	51.50	1	50.50	53.10	5	3,262	0.15%
2019/10/24	1	48.35	0	0.00	48.30	1	3,025	0.03%
2019/10/23	5	49.30	5	49.42	48.40	0	3,020	0.00%
2019/10/21	0	0.00	1	46.80	47.60	-1	2,874	-0.03%
2019/10/16	2	48.90	3	49.00	47.10	-1	2,841	-0.04%
2019/10/09	1	47.25	1	46.75	46.60	0	2,713	0.00%
2019/10/08	4	47.26	1	46.85	47.00	3	2,681	0.11%
2019/10/04	5	45.15	3	45.70	44.90	2	2,482	0.08%
2019/10/03	1	44.50	2	44.60	44.55	-1	2,460	-0.04%
2019/10/02	4	45.40	2	45.00	45.40	2	2,477	0.08%
2019/10/01	1	44.95	0	0.00	44.95	1	2,461	0.04%
2019/09/27	2	43.50	0	0.00	43.00	2	2,455	0.08%
2019/09/26	0	0.00	1	44.65	44.15	-1	2,451	-0.04%
2019/09/24	6	46.65	0	0.00	45.70	6	2,468	0.24%
2019/09/20	4	45.80	2	45.63	46.10	2	2,457	0.08%
2019/09/19	3	47.63	3	47.63	46.50	0	2,419	0.00%
2019/09/18	7	45.68	16	44.92	45.90	-9	2,245	-0.40%
2019/09/16	1	43.75	3	43.50	42.75	-2	2,205	-0.09%
2019/09/12	2	43.70	1	43.60	43.70	1	2,198	0.05%
2019/09/11	2	43.43	1	43.40	43.40	1	2,202	0.05%
2019/09/09	2	47.35	3	46.40	46.20	-1	2,176	-0.05%
2019/09/06	1	46.40	0	0.00	45.95	1	2,114	0.05%
2019/08/30	1	47.10	0	0.00	45.60	1	2,058	0.05%
2019/08/28	0	0.00	3	47.53	47.30	-3	1,965	-0.15%
2019/08/27	2	46.38	1	45.60	48.10	1	1,869	0.05%
2019/08/21	0	0.00	1	45.00	44.80	-1	1,537	-0.07%
2019/08/20	11	43.62	9	44.37	44.70	2	1,452	0.14%
2019/08/19	1	41.60	7	41.59	41.90	-6	1,221	-0.49%
2019/08/14	2	38.65	0	0.00	37.85	2	1,028	0.19%
2019/08/13	5	37.21	1	37.15	38.25	4	984	0.41%
2019/07/18	0	0.00	1	36.10	35.70	-1	843	-0.12%
2019/07/16	1	36.75	0	0.00	36.15	1	830	0.12%
2019/06/27	0	0.00	2	33.50	33.15	-2	639	-0.31%
2019/06/25	1	33.00	0	0.00	33.25	1	612	0.16%
2019/06/24	2	33.38	0	0.00	33.25	2	597	0.33%
2019/06/19	6	32.00	0	0.00	32.20	6	510	1.18%
2019/06/17	4	31.10	0	0.00	31.10	4	463	0.86%
2019/06/12	0	0.00	10	31.47	31.20	-10	487	-2.05%
2019/06/10	0	0.00	1	30.40	31.15	-1	468	-0.21%
2019/05/29	0	0.00	1	27.90	27.95	-1	582	-0.17%
2019/05/24	1	29.00	1	29.30	29.10	0	640	0.00%
2019/05/17	1	30.55	0	0.00	30.55	1	748	0.13%
2019/05/14	1	28.00	1	28.30	29.70	0	861	0.00%
2019/05/02	5	32.61	0	33.45	32.70	5	947	0.53%
2019/04/30	0	0.00	3	30.55	30.45	-3	945	-0.32%
2019/04/29	0	0.00	1	31.60	30.65	-1	1,002	-0.10%
2019/04/22	0	0.00	6	33.10	33.20	-6	1,324	-0.45%
2019/04/15	1	33.50	0	0.00	33.45	1	1,366	0.07%
2019/04/09	0	0.00	1	34.55	34.45	-1	1,457	-0.07%
2019/03/28	0	0.00	1	33.75	34.10	-1	1,486	-0.07%
2019/03/26	1	33.30	0	0.00	33.30	1	1,523	0.07%
2019/03/20	0	0.00	1	34.50	34.00	-1	1,638	-0.06%
2019/03/19	4	34.09	0	0.00	34.10	4	1,801	0.22%
2019/03/18	1	33.80	1	33.70	33.95	0	1,808	0.00%
2019/03/15	1	34.85	0	0.00	34.85	1	1,829	0.05%
2019/03/12	8	35.41	0	0.00	35.30	8	2,209	0.36%
2019/03/11	4	35.54	0	0.00	35.75	4	2,228	0.18%
2019/03/06	1	37.40	1	37.20	37.20	0	2,397	0.00%
2019/03/05	2	37.43	1	37.45	37.35	1	2,570	0.04%
2019/03/04	3	37.98	12	38.05	37.90	-9	2,692	-0.33%
2019/02/25	0	0.00	5	37.40	37.25	-5	2,683	-0.19%
2019/02/22	0	0.00	1	37.35	36.70	-1	2,667	-0.04%
2019/02/20	2	36.98	1	36.60	36.70	1	2,678	0.04%
2019/02/14	2	38.40	5	38.11	36.60	-3	2,683	-0.11%
2019/02/13	5	36.55	0	0.00	36.35	5	2,608	0.19%
2019/02/12	2	36.35	1	36.30	36.30	1	2,576	0.04%
2019/01/30	9	34.54	0	0.00	34.40	9	2,554	0.35%
2019/01/29	10	34.75	0	0.00	34.50	10	2,595	0.39%
2019/01/24	1	34.85	1	35.30	34.95	0	2,613	0.00%
2019/01/23	2	35.10	2	35.38	34.90	0	2,628	0.00%
2019/01/21	7	36.06	0	0.00	35.70	7	2,603	0.27%
2019/01/18	3	35.65	4	35.88	35.70	-1	2,556	-0.04%
2019/01/17	0	0.00	2	34.93	34.60	-2	2,434	-0.08%
2019/01/16	1	35.10	25	35.83	35.10	-24	2,417	-0.99%
2019/01/11	2	33.85	1	33.90	33.40	1	2,274	0.04%
2019/01/10	1	33.40	1	33.50	33.40	0	2,266	0.00%
2019/01/03	0	0.00	3	33.25	32.60	-3	2,282	-0.13%
2018/12/28	1	33.35	1	33.80	33.25	0	2,346	0.00%
2018/12/26	1	32.75	0	0.00	31.70	1	2,339	0.04%
2018/12/21	6	32.53	6	32.68	32.70	0	2,387	0.00%
2018/12/19	2	33.50	0	0.00	33.15	2	2,446	0.08%
2018/12/18	11	34.08	11	34.47	34.00	0	2,493	0.00%
2018/12/14	1	34.80	0	0.00	35.05	1	2,464	0.04%
2018/12/13	3	37.10	0	0.00	35.80	3	2,446	0.12%
2018/12/12	1	37.50	2	37.68	37.10	-1	2,386	-0.04%
2018/12/11	1	34.60	0	0.00	34.80	1	2,220	0.05%
2018/12/10	1	35.50	1	34.50	34.30	0	2,221	0.00%
2018/12/07	2	36.58	2	36.35	36.00	0	2,193	0.00%
2018/12/06	2	36.68	2	35.80	35.10	0	2,121	0.00%
2018/12/05	3	38.25	7	39.34	38.95	-4	2,034	-0.20%
2018/12/03	0	0.00	1	36.05	35.90	-1	1,816	-0.06%
2018/11/28	10	35.54	7	35.83	35.30	3	1,616	0.19%
2018/11/27	0	0.00	3	32.95	33.75	-3	1,451	-0.21%
2018/11/26	3	30.70	1	30.80	30.70	2	1,329	0.15%
2018/11/23	1	29.80	0	0.00	29.85	1	1,321	0.08%
2018/11/19	0	0.00	1	30.10	30.25	-1	1,302	-0.08%
2018/11/16	1	29.85	0	0.00	29.95	1	1,295	0.08%
2018/11/15	1	30.00	2	30.03	30.00	-1	1,279	-0.08%
2018/11/14	0	0.00	4	28.93	28.50	-4	1,212	-0.33%
2018/11/13	4	27.91	0	0.00	28.80	4	1,220	0.33%
2018/11/06	3	29.23	3	29.90	27.85	0	1,292	0.00%
2018/10/29	0	0.00	1	25.00	25.45	-1	1,366	-0.07%
2018/10/25	0	0.00	2	26.30	25.60	-2	1,397	-0.14%
2018/10/17	1	29.00	0	0.00	29.25	1	1,610	0.06%
2018/10/16	1	29.50	1	29.00	28.90	0	1,633	0.00%
2018/10/12	1	27.50	1	27.80	28.05	0	1,687	0.00%
2018/10/11	0	0.00	3	27.00	27.00	-3	1,713	-0.18%
2018/10/09	2	30.75	1	30.55	30.00	1	1,792	0.06%
2018/10/08	2	33.40	0	0.00	32.70	2	1,957	0.10%
2018/10/05	6	36.62	1	34.35	33.85	5	1,968	0.25%
2018/10/04	5	37.65	0	0.00	37.50	5	1,969	0.25%
2018/10/02	4	39.63	14	40.25	38.60	-10	2,079	-0.48%
2018/10/01	10	38.79	1	38.75	39.10	9	2,092	0.43%
2018/09/28	15	38.53	14	38.76	38.50	1	2,183	0.05%
2018/09/27	6	38.88	5	38.97	38.20	1	2,335	0.04%
2018/09/26	6	39.07	15	39.72	38.30	-9	2,389	-0.38%
2018/09/25	0	0.00	1	39.55	39.65	-1	2,624	-0.04%
2018/08/30	1	41.40	1	41.10	41.30	0	6,336	0.00%
2018/08/29	6	41.73	1	42.35	41.10	5	6,392	0.08%
2018/08/28	1	41.10	0	0.00	40.35	1	6,415	0.02%
2018/08/23	0	0.00	1	40.20	39.75	-1	6,888	-0.01%
2018/08/22	0	0.00	1	41.00	40.20	-1	7,216	-0.01%
2018/08/17	2	43.35	0	0.00	41.30	2	7,777	0.03%
2018/08/16	0	0.00	2	41.00	41.20	-2	7,946	-0.03%
2018/08/15	2	40.00	0	0.00	40.80	2	7,961	0.03%
2018/08/13	1	39.60	0	0.00	39.40	1	7,935	0.01%
2018/08/10	14	43.88	3	42.90	42.00	11	7,897	0.14%
2018/08/06	0	0.00	10	48.20	47.30	-10	7,814	-0.13%
2018/08/02	0	0.00	1	47.65	47.10	-1	7,831	-0.01%
2018/08/01	0	0.00	1	49.00	48.90	-1	7,815	-0.01%
2018/07/31	16	48.39	1	48.65	48.40	15	7,801	0.19%
2018/07/27	7	50.97	2	50.70	50.90	5	7,785	0.06%
2018/07/26	1	50.80	5	51.00	49.90	-4	7,776	-0.05%
2018/07/25	0	0.00	2	49.10	50.30	-2	7,717	-0.03%
2018/07/24	4	50.08	16	50.32	49.75	-12	7,694	-0.16%
2018/07/20	2	50.40	2	48.55	48.60	0	7,595	0.00%
2018/07/19	0	0.00	2	49.40	49.80	-2	7,558	-0.03%
2018/07/18	1	51.60	1	49.90	49.20	0	7,535	0.00%
2018/07/17	4	52.43	3	51.20	50.90	1	7,498	0.01%
2018/07/16	9	53.50	8	53.48	53.50	1	7,432	0.01%
2018/07/11	0	0.00	5	49.35	49.60	-5	7,281	-0.07%
2018/07/10	5	51.00	0	0.00	51.00	5	7,212	0.07%
2018/07/09	3	49.85	3	50.40	49.50	0	7,168	0.00%
2018/07/06	7	49.86	8	50.00	51.10	-1	7,143	-0.01%
2018/07/05	15	50.45	28	50.10	50.30	-13	7,059	-0.18%
2018/07/04	4	52.75	1	54.70	52.20	3	6,912	0.04%
2018/07/03	22	57.31	25	56.94	54.10	-3	6,815	-0.04%
2018/07/02	9	55.86	13	55.95	55.80	-4	6,538	-0.06%
2018/06/29	15	56.47	14	57.11	55.40	1	6,411	0.02%
2018/06/28	8	54.24	7	54.26	55.00	1	6,177	0.02%
2018/06/27	19	53.59	17	54.07	53.20	2	6,026	0.03%
2018/06/26	10	51.33	9	51.79	51.50	1	5,837	0.02%
2018/06/25	3	51.87	6	51.12	50.50	-3	5,736	-0.05%
2018/06/22	8	53.56	5	54.00	52.50	3	5,680	0.05%
2018/06/21	5	56.40	6	53.90	56.30	-1	5,564	-0.02%
2018/06/20	13	51.68	11	52.88	52.20	2	5,338	0.04%
2018/06/19	7	54.79	3	55.27	53.80	4	5,136	0.08%
2018/06/15	22	57.88	19	58.71	57.20	3	5,187	0.06%
2018/06/14	14	56.59	23	56.97	58.50	-9	4,883	-0.18%
2018/06/13	20	55.63	11	56.67	53.20	9	4,486	0.20%
2018/06/12	23	56.16	25	55.52	56.50	-2	4,175	-0.05%
2018/06/11	7	50.73	12	52.13	53.20	-5	3,770	-0.13%
2018/06/08	15	47.31	25	47.19	48.40	-10	3,522	-0.28%
2018/06/07	10	44.46	4	45.91	45.60	6	3,275	0.18%
2018/06/06	1	44.00	10	44.93	43.85	-9	3,170	-0.28%
2018/06/05	16	43.98	5	44.29	43.90	11	3,131	0.35%
2018/06/04	11	46.64	6	46.63	45.55	5	3,106	0.16%
2018/06/01	15	46.80	32	46.87	46.50	-17	3,065	-0.55%
2018/05/31	20	48.22	16	48.93	46.10	4	3,119	0.13%
2018/05/30	25	45.39	9	46.28	47.10	16	2,874	0.56%
2018/05/29	6	46.02	3	46.23	43.90	3	2,552	0.12%
2018/05/28	12	42.41	7	43.96	43.85	5	2,358	0.21%
2018/05/25	4	41.95	2	42.40	40.95	2	2,209	0.09%
2018/05/24	1	40.50	11	40.42	41.70	-10	2,033	-0.49%
2018/05/23	1	37.05	0	0.00	37.95	1	1,873	0.05%
2018/05/21	3	37.20	0	0.00	37.20	3	1,899	0.16%
2018/05/04	0	0.00	1	34.00	34.25	-1	3,184	-0.03%
2018/05/03	0	0.00	4	34.33	33.70	-4	3,340	-0.12%
2018/04/30	0	0.00	8	36.94	37.00	-8	3,608	-0.22%
2018/04/27	7	36.99	1	37.15	37.00	6	3,747	0.16%
2018/04/26	0	0.00	1	36.20	36.00	-1	3,777	-0.03%
2018/04/25	1	37.15	0	0.00	37.90	1	3,797	0.03%
2018/04/24	7	37.14	1	37.25	37.20	6	3,911	0.15%
2018/04/23	4	38.45	0	0.00	38.50	4	3,928	0.10%
2018/04/20	1	39.80	1	40.00	39.85	0	3,935	0.00%
2018/04/19	3	41.45	12	40.85	40.75	-9	3,927	-0.23%
2018/04/18	0	0.00	3	38.00	38.70	-3	3,847	-0.08%
2018/04/17	0	0.00	1	36.55	36.50	-1	3,837	-0.03%
2018/04/16	1	38.20	0	0.00	38.05	1	3,854	0.03%
2018/04/12	2	38.80	0	0.00	38.50	2	4,002	0.05%
2018/04/11	3	39.53	2	39.98	39.65	1	4,144	0.02%
2018/04/10	1	41.50	0	0.00	40.35	1	4,193	0.02%
2018/04/09	0	0.00	26	41.08	40.65	-26	4,283	-0.61%
2018/03/29	1	41.00	2	41.00	41.40	-1	4,974	-0.02%
2018/03/28	1	42.00	1	42.40	41.35	0	5,094	0.00%
2018/03/27	4	41.73	3	41.77	41.60	1	5,175	0.02%
2018/03/26	0	0.00	1	41.20	41.20	-1	5,342	-0.02%
2018/03/23	17	40.86	2	41.13	40.65	15	5,561	0.27%
2018/03/22	2	43.70	1	43.60	41.95	1	5,565	0.02%
2018/03/21	9	44.83	136	44.71	43.60	-127	5,554	-2.29%	大賣/鉅額交易
2018/03/20	0	0.00	1	41.85	43.00	-1	5,452	-0.02%
2018/03/19	1	42.60	0	0.00	41.80	1	5,478	0.02%
2018/03/16	3	43.10	4	42.65	42.50	-1	5,526	-0.02%
2018/03/14	1	42.10	0	0.00	42.10	1	5,723	0.02%
2018/03/13	106	42.75	1	42.80	42.00	105	5,841	1.80%	大買/鉅額交易
2018/03/12	6.7	41.73	1	41.75	41.50	5.7	5,805	0.10%
2018/03/09	1	40.95	0	0.00	41.45	1	5,804	0.02%
2018/03/08	11	41.68	11	41.56	41.70	0	5,783	0.00%
2018/03/07	1	42.70	6	42.73	41.10	-5	5,746	-0.09%
2018/03/06	41	44.60	16	43.87	43.20	25	5,715	0.44%
2018/03/05	2	41.88	0	0.00	41.45	2	5,554	0.04%
2018/03/02	15	40.30	16	40.51	40.30	-1	5,488	-0.02%
2018/03/01	1	40.45	0	0.00	41.00	1	5,495	0.02%
2018/02/22	1	40.55	0	0.00	40.50	1	6,065	0.02%
2018/02/21	2	40.40	1	41.15	40.30	1	6,351	0.02%
2018/02/12	1	38.65	1	39.05	38.65	0	6,631	0.00%
2018/02/08	0	0.00	1	38.80	39.15	-1	6,637	-0.02%
2018/02/07	2	40.20	0	0.00	38.85	2	6,614	0.03%
2018/02/06	3	40.32	1	39.15	38.30	2	6,578	0.03%
2018/02/05	3	41.72	5	42.30	42.50	-2	6,496	-0.03%
2018/02/02	24	43.90	20	44.46	43.75	4	6,467	0.06%
2018/02/01	9	46.54	1	47.50	45.60	8	6,401	0.12%
2018/01/31	3	46.48	6	46.63	47.10	-3	6,168	-0.05%
2018/01/30	14	48.08	10	48.68	46.60	4	5,992	0.07%
2018/01/29	53	46.82	25	44.51	47.85	28	5,696	0.49%
2018/01/26	1	43.50	0	0.00	43.50	1	5,462	0.02%
2018/01/25	0	0.00	30	45.29	41.80	-30	5,388	-0.56%
2018/01/24	0	0.00	7	43.20	44.60	-7	5,370	-0.13%
2018/01/23	1	44.80	1	45.25	45.25	0	5,326	0.00%
2018/01/22	3	40.38	0	0.00	41.15	3	5,353	0.06%
2018/01/19	0	0.00	1	40.60	40.10	-1	5,650	-0.02%
2018/01/18	0	0.00	12	40.44	40.15	-12	6,086	-0.20%
2018/01/17	0	0.00	9	39.33	39.15	-9	6,095	-0.15%
2018/01/16	0	0.00	5	39.92	39.70	-5	6,165	-0.08%
2018/01/15	9	39.39	1	39.35	39.45	8	6,166	0.13%
2018/01/12	1	39.95	0	0.00	39.95	1	6,189	0.02%
2018/01/10	0	0.00	2	39.60	39.15	-2	6,270	-0.03%
2018/01/09	17	40.15	15	40.90	40.15	2	6,242	0.03%
2018/01/08	1	43.85	12	45.81	43.85	-11	6,153	-0.18%
2018/01/05	16	45.32	7	45.81	45.30	9	6,100	0.15%
2018/01/04	3	43.32	0	0.00	43.30	3	5,938	0.05%
2018/01/03	6	44.23	9	44.68	44.10	-3	5,876	-0.05%
2018/01/02	11	44.15	0	0.00	43.80	11	5,769	0.19%