尼克森 (3317)-凱基-埔墘券商分點個股進出

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
53.7
漲跌
▲0.6
漲幅
+1.13%
成交量
363張
產業
上櫃半導體類股
495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

尼克森 (3317)籌碼相關－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘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
2024/04/22	0	0.00	1	49.80	49.80	-1	300	-0.33%
2024/04/12	0	0.00	2	52.55	52.10	-2	316	-0.63%
2024/03/12	0	54.00	0	0.00	53.90	0	485	0.00%
2024/03/11	2	53.60	3	53.83	53.50	-1	524	-0.19%
2024/03/08	0	0.00	3	54.20	54.10	-3	535	-0.56%
2024/02/16	0	56.50	0	0.00	57.00	0	939	0.00%
2024/02/15	0	0.00	1	55.80	56.20	-1	936	-0.11%
2024/01/31	1	55.10	1	55.40	54.80	0	1,034	0.00%
2024/01/30	3	54.97	0	0.00	54.90	3	1,081	0.28%
2024/01/25	2	57.10	0	0.00	56.60	2	1,098	0.18%
2024/01/24	1	57.80	0	0.00	57.50	1	1,101	0.09%
2024/01/18	0	0.00	2	55.90	55.80	-2	1,139	-0.18%
2024/01/03	0.2	60.25	0	0.00	60.30	0.2	1,185	0.02%
2024/01/02	0.2	61.30	0	0.00	60.90	0.2	1,203	0.01%
2023/12/29	0.2	62.10	0	0.00	62.10	0.2	1,205	0.01%
2023/12/28	2	63.00	0	0.00	62.90	2	1,209	0.17%
2023/12/27	0.1	62.40	0	0.00	62.40	0.1	1,213	0.00%
2023/12/26	0.2	62.70	0	0.00	62.70	0.2	1,215	0.01%
2023/12/25	0	0.00	1	62.50	62.70	-1	1,216	-0.08%
2023/12/22	1	62.10	1	62.30	62.40	0	1,217	0.00%
2023/12/19	0.1	60.50	0	0.00	60.70	0.1	1,213	0.01%
2023/12/18	0	61.70	0	62.00	62.00	0	1,208	0.00%
2023/12/15	3.2	63.26	0	0.00	63.20	3.2	1,210	0.26%
2023/12/14	0	0.00	1	64.30	64.30	-1	1,208	-0.08%
2023/12/13	1.1	63.89	1	64.20	63.80	0.1	1,207	0.00%
2023/12/12	4	64.30	0	0.00	64.30	4	1,242	0.32%
2023/12/11	1	62.00	0	0.00	63.10	1	1,256	0.08%
2023/12/08	1	62.80	1	63.10	62.80	0	1,268	0.00%
2023/12/07	1	63.00	0	0.00	62.50	1	1,261	0.08%
2023/12/05	0	63.40	0	0.00	63.50	0	1,218	0.00%
2023/12/04	1	64.80	1	64.80	64.00	0	1,216	0.00%
2023/11/30	1	65.60	1	64.40	65.20	0	1,155	0.00%
2023/11/20	0	0.00	0.7	57.88	58.50	-0.7	824	-0.08%
2023/11/14	1	55.50	0	0.00	55.50	1	785	0.13%
2023/11/13	0.2	55.13	0	0.00	55.00	0.2	789	0.02%
2023/11/08	1.5	57.04	1	57.20	56.90	0.5	761	0.07%
2023/11/07	1	62.50	1	62.20	62.30	0	689	0.00%
2023/10/30	0	0.00	4.3	58.53	58.90	-4.3	625	-0.69%
2023/10/27	6.3	57.10	0	0.00	56.80	6.3	607	1.04%
2023/10/26	2	56.60	2	58.30	58.30	0	589	0.00%
2023/10/11	0	0.00	1	57.50	57.30	-1	515	-0.19%
2023/10/06	0.1	57.41	0	0.00	56.60	0.1	509	0.03%
2023/10/04	0.1	57.00	0	0.00	58.00	0.1	480	0.01%
2023/10/03	0.1	57.00	0	0.00	57.60	0.1	473	0.02%
2023/09/28	0.1	57.25	0	0.00	57.20	0.1	458	0.01%
2023/09/05	0	0.00	4	50.05	50.00	-4	253	-1.58%
2023/08/17	4	54.30	4	54.63	54.50	0	247	0.00%
2023/06/08	1	53.00	0	0.00	52.80	1	376	0.27%
2023/04/21	1	58.70	0	0.00	56.10	1	454	0.22%
2023/04/20	1	59.70	0	0.00	58.50	1	448	0.22%
2023/04/18	1	60.40	1	61.20	60.40	0	428	0.00%
2023/04/13	0	0.00	1	59.20	59.20	-1	383	-0.26%
2023/03/27	0	58.40	0	0.00	57.90	0	353	0.00%
2023/03/22	0	57.60	0	0.00	57.60	0	352	0.00%
2023/03/16	0	0.00	3	54.50	53.70	-3	410	-0.73%
2023/02/23	0.2	58.10	0	0.00	58.10	0.2	545	0.04%
2023/02/22	0	57.60	0	0.00	57.50	0	560	0.00%
2023/02/10	0.1	57.60	0	0.00	56.80	0.1	567	0.02%
2023/02/09	2	58.70	0	0.00	58.20	2	577	0.35%
2023/02/06	1	57.00	0	0.00	57.00	1	575	0.17%
2022/12/16	0	0.00	3	57.20	57.40	-3	591	-0.51%
2022/12/14	4	57.78	0	0.00	57.70	4	594	0.67%
2022/12/01	1	57.30	0	0.00	57.30	1	484	0.21%
2022/11/25	0	0.00	1	56.20	56.20	-1	488	-0.20%
2022/11/18	0	0.00	2	56.10	54.60	-2	442	-0.45%
2022/11/14	0	52.70	0	0.00	52.10	0	439	0.00%
2022/11/11	2	52.40	0	0.00	51.90	2	469	0.43%
2022/10/20	0	0.00	2	45.50	45.85	-2	530	-0.38%
2022/10/12	0	0.00	3	45.50	46.85	-3	571	-0.53%
2022/10/04	3	51.50	0	0.00	51.40	3	629	0.48%
2022/09/30	2	49.25	0.2	48.95	49.50	1.8	691	0.27%
2022/09/28	0	0.00	0.1	49.39	47.55	-0.1	709	-0.02%
2022/09/27	0.1	50.50	0.4	50.62	51.10	-0.3	712	-0.05%
2022/09/14	0	55.50	0	0.00	55.90	0	784	0.00%
2022/09/08	0.4	56.92	0	0.00	56.20	0.4	812	0.05%
2022/09/07	1	56.50	2	57.00	56.70	-1	835	-0.12%
2022/09/06	0	0.00	20	59.52	58.30	-20	840	-2.38%
2022/09/05	1	60.50	0	0.00	60.50	1	844	0.12%
2022/09/01	21	64.86	0	0.00	63.20	21	851	2.47%
2022/08/22	0.1	64.39	0	0.00	64.20	0.1	1,248	0.01%
2022/08/17	0	64.50	0	0.00	64.20	0	1,259	0.00%
2022/08/15	0.3	63.84	0	0.00	64.20	0.3	1,320	0.03%
2022/08/12	1	63.50	0	0.00	63.70	1	1,351	0.07%
2022/08/09	0	0.00	2	61.55	61.80	-2	1,396	-0.14%
2022/08/05	1	61.30	0	0.00	61.50	1	1,442	0.07%
2022/07/01	1	59.00	0	0.00	54.50	1	1,390	0.07%
2022/06/21	0	0.00	1	66.40	66.50	-1	1,342	-0.07%
2022/06/16	1	70.40	0	0.00	67.10	1	1,361	0.07%
2022/06/15	0.1	70.50	0	0.00	70.00	0.1	1,342	0.00%
2022/06/06	1	73.90	2	73.10	73.10	-1	1,277	-0.08%
2022/06/02	1	74.60	1	74.10	74.10	0	1,267	0.00%
2022/06/01	4	75.98	3	75.27	75.10	1	1,239	0.08%
2022/05/31	0	0.00	1	72.70	73.60	-1	1,138	-0.09%
2022/05/30	6	72.68	5	73.10	73.20	1	1,094	0.09%
2022/05/23	1	69.70	1	68.60	68.00	0	894	0.00%
2022/05/11	0	0.00	10	63.85	63.10	-10	744	-1.34%
2022/05/10	10	65.00	0	0.00	65.00	10	717	1.39%
2022/04/22	0	0.00	1	60.00	59.80	-1	651	-0.15%
2022/04/12	1	63.80	0	0.00	63.90	1	1,178	0.08%
2022/03/31	0.1	71.39	0	0.00	70.90	0.1	1,657	0.00%
2022/03/29	0.1	71.20	0	0.00	71.30	0.1	1,654	0.00%
2022/03/23	0	0.00	1	71.00	70.70	-1	1,663	-0.06%
2022/03/10	0.1	67.00	0	0.00	67.00	0.1	1,757	0.00%
2022/03/08	1	66.70	0	0.00	64.10	1	1,821	0.05%
2022/02/24	1	68.30	6	67.00	66.60	-5	2,110	-0.24%
2022/02/15	2	71.35	0	0.00	70.70	2	2,802	0.07%
2022/01/25	2	68.20	0	0.00	67.30	2	3,158	0.06%
2022/01/18	0	0.00	1	72.00	71.30	-1	3,490	-0.03%
2022/01/17	1	71.50	1	70.30	71.50	0	3,507	0.00%
2022/01/14	2	68.80	0	0.00	69.90	2	3,533	0.06%
2022/01/06	0	0.00	10	82.80	81.60	-10	3,544	-0.28%
2022/01/05	10	86.20	0	0.00	84.80	10	3,478	0.29%
2022/01/04	2	83.30	2	84.50	84.50	0	3,237	0.00%
2022/01/03	11	83.67	16	83.48	82.70	-5	3,127	-0.16%
2021/12/30	0	0.00	1	80.00	80.00	-1	2,843	-0.04%
2021/12/29	3	79.37	0	0.00	79.00	3	2,856	0.11%
2021/12/28	0.1	79.00	0	0.00	80.00	0.1	2,908	0.00%
2021/12/27	0	0.00	1	78.90	78.20	-1	2,952	-0.03%
2021/12/23	0.1	80.20	0	0.00	79.70	0.1	2,974	0.00%
2021/12/16	0	0.00	1	80.40	80.80	-1	3,003	-0.03%
2021/12/13	0	0.00	1	78.40	78.90	-1	3,000	-0.03%
2021/12/10	0	0.00	6	78.52	78.70	-6	3,006	-0.20%
2021/12/08	6	82.18	0	0.00	81.50	6	2,999	0.20%
2021/12/02	3	83.00	0	0.00	81.00	3	2,980	0.10%
2021/11/30	0	0.00	3	82.40	81.40	-3	3,044	-0.10%
2021/11/25	3	80.60	0.1	79.70	79.60	3	3,397	0.09%
2021/11/24	0	0.00	1	80.80	81.10	-1	3,456	-0.03%
2021/11/22	0	0.00	1	83.30	83.80	-1	3,383	-0.03%
2021/11/19	1	83.80	0	0.00	82.50	1	3,380	0.03%
2021/11/17	0	0.00	3	83.53	82.20	-3	3,382	-0.09%
2021/11/16	0	0.00	5	81.02	81.20	-5	3,270	-0.15%
2021/11/15	3.1	83.15	3	84.10	83.10	0.1	3,230	0.00%
2021/11/12	0	0.00	1	78.50	80.00	-1	3,025	-0.03%
2021/11/11	1	77.90	0	0.00	77.10	1	2,998	0.03%
2021/11/10	1	77.20	1	76.70	77.50	0	3,003	0.00%
2021/11/09	0	0.00	2	77.80	77.70	-2	3,024	-0.07%
2021/11/08	1	75.40	2	76.00	75.00	-1	3,028	-0.03%
2021/11/05	0	0.00	1	76.40	76.40	-1	3,046	-0.03%
2021/11/04	8	78.98	2	78.20	79.30	6	3,037	0.20%
2021/11/02	2	77.40	4	74.90	74.90	-2	2,987	-0.07%
2021/11/01	5	77.66	2	77.80	77.80	3	2,969	0.10%
2021/10/29	4	73.18	3	72.83	74.80	1	2,873	0.03%
2021/10/27	0	0.00	2	69.90	70.00	-2	2,824	-0.07%
2021/10/22	2	69.70	2	68.85	69.70	0	3,088	0.00%
2021/10/21	1	67.50	0	0.00	67.10	1	3,214	0.03%
2021/10/20	2	67.60	5	67.64	67.60	-3	3,317	-0.09%
2021/10/19	2	66.80	1	67.40	67.40	1	3,493	0.03%
2021/10/18	0	0.00	1	63.70	64.30	-1	3,799	-0.03%
2021/10/15	3	65.00	3	65.77	63.60	0	4,049	0.00%
2021/10/14	3	62.80	3	61.50	62.80	0	4,161	0.00%
2021/10/12	1	63.60	1	65.10	62.90	0	4,408	0.00%
2021/10/08	5	65.20	1	66.40	64.70	4	4,466	0.09%
2021/10/06	1	63.80	0	0.00	63.80	1	4,832	0.02%
2021/10/04	4	65.38	2	66.55	66.50	2	5,094	0.04%
2021/10/01	2	64.10	0	0.00	63.50	2	5,190	0.04%
2021/09/30	2	66.80	2	65.45	66.80	0	5,253	0.00%
2021/09/16	0	0.00	1	71.00	70.50	-1	6,757	-0.01%
2021/09/13	1	72.50	0	0.00	72.50	1	6,873	0.01%
2021/09/10	1	74.40	0	0.00	74.40	1	6,903	0.01%
2021/09/08	0	0.00	1	74.80	71.60	-1	7,066	-0.01%
2021/09/07	2	73.20	0	0.00	73.90	2	7,088	0.03%
2021/09/06	4	79.45	4	79.75	77.60	0	7,066	0.00%
2021/09/03	0	0.00	1.1	80.06	80.50	-1.1	7,003	-0.02%
2021/09/02	2	78.75	0	0.00	78.20	2	7,130	0.03%
2021/09/01	3	82.10	1	83.00	82.70	2	7,121	0.03%
2021/08/31	4.1	82.64	4	82.00	82.00	0.1	7,066	0.00%
2021/08/30	1	78.40	1	79.60	78.40	0	6,782	0.00%
2021/08/27	5	78.04	0	0.00	77.60	5	6,797	0.07%
2021/08/26	1	78.00	0	0.00	78.90	1	6,822	0.01%
2021/08/25	0	0.00	4	77.93	77.60	-4	6,845	-0.06%
2021/08/24	2	76.70	1	77.20	76.70	1	6,875	0.01%
2021/08/23	2	76.05	1	72.50	77.10	1	6,965	0.01%
2021/08/20	1	71.00	0	0.00	70.60	1	6,990	0.01%
2021/08/18	5	70.80	5	71.90	74.50	0	7,029	0.00%
2021/08/13	1	77.30	0	0.00	77.00	1	6,984	0.01%
2021/08/11	1	74.90	1	73.80	74.00	0	6,944	0.00%
2021/08/10	1	78.50	0	0.00	77.80	1	6,936	0.01%
2021/08/04	0	0.00	2	84.70	85.00	-2	6,976	-0.03%
2021/08/03	2	83.30	2	84.50	84.60	0	6,981	0.00%
2021/08/02	0	0.00	1	82.50	82.50	-1	7,004	-0.01%
2021/07/30	1	87.90	1	88.80	82.50	0	7,009	0.00%
2021/07/29	1	87.30	2	85.80	87.40	-1	6,932	-0.01%
2021/07/28	1	81.40	3	84.47	82.20	-2	6,866	-0.03%
2021/07/27	4	92.65	4	89.08	87.30	0	6,839	0.00%
2021/07/23	1	89.50	0	0.00	89.80	1	6,674	0.01%
2021/07/22	23	95.13	20	94.58	92.20	3	6,564	0.05%
2021/07/21	5	87.96	8	88.54	90.40	-3	6,298	-0.05%
2021/07/20	8	84.45	5	85.32	82.20	3	6,304	0.05%
2021/07/19	1	83.80	1	85.40	84.50	0	6,295	0.00%
2021/07/15	0	0.00	2	79.50	80.20	-2	6,362	-0.03%
2021/07/13	0	0.00	1	88.70	82.30	-1	6,702	-0.01%
2021/07/12	1	84.80	0	0.00	85.00	1	6,751	0.01%
2021/07/09	1	80.80	2	80.90	82.00	-1	6,606	-0.02%
2021/07/08	1	81.00	3	80.13	79.50	-2	6,549	-0.03%
2021/07/07	1	77.30	1	78.00	77.30	0	6,455	0.00%
2021/07/06	3	78.20	3	76.93	76.50	0	6,417	0.00%
2021/07/05	5	78.54	8	78.98	78.00	-3	6,324	-0.05%
2021/07/02	3	73.23	4	73.08	76.70	-1	5,871	-0.02%
2021/06/30	0	0.00	2	72.05	72.00	-2	5,786	-0.03%
2021/06/29	1	71.20	0	0.00	71.00	1	5,824	0.02%
2021/06/28	4	71.50	0	0.00	71.90	4	6,018	0.07%
2021/06/24	4	66.40	0	0.00	67.40	4	6,133	0.07%
2021/06/22	0	0.00	2	63.90	63.90	-2	6,206	-0.03%
2021/06/09	2	63.50	0	0.00	63.60	2	6,326	0.03%
2021/06/04	0	0.00	5	67.58	66.90	-5	6,251	-0.08%
2021/06/01	1	66.90	0	0.00	67.50	1	6,125	0.02%
2021/05/31	1	66.00	1	66.50	66.90	0	6,129	0.00%
2021/05/28	0	0.00	1	62.80	62.80	-1	6,003	-0.02%
2021/05/27	0	0.00	1	62.80	62.40	-1	5,983	-0.02%
2021/05/26	0	0.00	2	60.00	59.30	-2	5,948	-0.03%
2021/05/14	3	54.10	0	0.00	52.20	3	6,267	0.05%
2021/05/13	3	55.40	3	54.53	54.00	0	6,231	0.00%
2021/05/12	0	0.00	2	55.30	55.30	-2	6,185	-0.03%
2021/05/07	0	0.00	1	63.70	66.20	-1	5,967	-0.02%
2021/05/04	2	63.20	0	0.00	63.20	2	5,855	0.03%
2021/04/29	1	68.90	10	69.04	68.90	-9	5,728	-0.16%
2021/04/28	8	71.08	0	0.00	70.30	8	5,679	0.14%
2021/04/27	2	69.60	1	71.30	69.70	1	5,595	0.02%
2021/04/26	3	74.07	3	74.07	72.20	0	5,523	0.00%
2021/04/23	3	69.57	2	70.75	71.90	1	5,272	0.02%
2021/04/22	4	67.80	4	70.05	65.40	0	5,137	0.00%
2021/04/21	10	68.10	29	68.31	68.00	-19	4,989	-0.38%
2021/04/20	27	66.80	8	66.98	67.20	19	4,836	0.39%
2021/04/19	6	67.67	4	66.40	65.00	2	4,638	0.04%
2021/04/16	4	61.73	4	61.65	63.10	0	4,320	0.00%
2021/04/09	1	58.50	0	0.00	57.60	1	4,314	0.02%
2021/04/08	0	0.00	1	60.80	59.90	-1	4,326	-0.02%
2021/04/07	4	60.18	1	60.90	59.70	3	4,314	0.07%
2021/04/06	1	58.50	0	0.00	58.00	1	4,200	0.02%
2021/04/01	0	0.00	1	59.80	59.00	-1	4,512	-0.02%
2021/03/31	14	57.71	19	57.39	58.20	-5	4,698	-0.11%
2021/03/30	3	55.23	17	55.37	55.30	-14	4,419	-0.32%
2021/03/29	41	54.62	41	56.34	54.30	0	4,312	0.00%
2021/03/25	20	53.90	0	0.00	52.90	20	4,122	0.49%
2021/03/22	0	0.00	3	52.20	52.30	-3	4,043	-0.07%
2021/03/16	1	54.90	0	0.00	52.90	1	4,137	0.02%
2021/03/15	2	54.95	2	54.90	55.30	0	4,079	0.00%
2021/03/12	0	0.00	1	51.90	51.80	-1	3,834	-0.03%
2021/03/11	0	50.80	0	0.00	50.80	0	3,832	0.00%
2021/03/05	2	52.00	0	0.00	50.50	2	4,130	0.05%
2021/03/04	1	53.70	0	0.00	52.50	1	4,118	0.02%
2021/03/02	0	0.00	20	53.80	52.10	-20	4,160	-0.48%
2021/02/25	12	52.78	3	53.60	52.90	9	4,233	0.21%
2021/02/24	10	52.80	10	53.30	52.70	0	4,250	0.00%
2021/02/23	0	0.00	5	51.60	52.00	-5	4,117	-0.12%
2021/02/22	10	52.35	5	52.20	52.20	5	4,038	0.12%
2021/01/08	1	48.60	0	0.00	49.10	1	4,072	0.02%
2021/01/07	0	0.00	1	51.40	50.70	-1	4,018	-0.02%
2021/01/06	4	51.45	3	52.27	50.70	1	3,989	0.03%
2021/01/05	1	50.50	1	50.60	50.50	0	3,816	0.00%
2021/01/04	1	52.20	0	0.00	52.20	1	3,838	0.03%
2020/12/28	10	50.40	0	0.00	50.80	10	3,769	0.27%
2020/12/18	5	43.80	5	42.70	42.60	0	3,029	0.00%
2020/12/14	0	0.00	1	45.10	43.30	-1	3,401	-0.03%
2020/12/09	1	44.00	0	0.00	43.40	1	3,142	0.03%
2020/12/08	0	0.00	5	42.67	43.45	-5	3,053	-0.16%
2020/12/07	5	42.50	0	0.00	41.75	5	3,017	0.17%
2020/12/03	0	0.00	2	43.63	43.00	-2	2,956	-0.07%
2020/12/02	1	42.50	0	0.00	42.65	1	2,717	0.04%
2020/11/27	0	0.00	1	41.25	41.10	-1	2,621	-0.04%
2020/11/26	1	42.55	0	0.00	41.65	1	2,602	0.04%
2020/11/25	0	0.00	10	42.00	42.10	-10	2,479	-0.40%
2020/11/24	10	41.70	8	42.04	41.25	2	2,429	0.08%
2020/11/23	2	41.20	0	0.00	41.00	2	2,406	0.08%
2020/11/20	0	0.00	3	40.00	39.85	-3	2,356	-0.13%
2020/11/18	0	0.00	2	39.55	39.20	-2	2,386	-0.08%
2020/11/16	7	40.10	1	40.05	40.10	6	2,356	0.25%
2020/11/04	2	37.95	5	37.55	37.80	-3	2,131	-0.14%
2020/11/03	5	37.05	0	0.00	37.35	5	2,104	0.24%
2020/10/30	1	36.50	0	0.00	36.50	1	2,085	0.05%
2020/10/21	0	0.00	5	39.10	38.25	-5	1,995	-0.25%
2020/10/16	2	39.70	3	39.33	37.80	-1	1,956	-0.05%
2020/10/08	1	38.75	0	0.00	39.55	1	1,693	0.06%
2020/10/07	2	40.00	6	40.42	39.45	-4	1,642	-0.24%
2020/09/30	0	0.00	4	36.35	36.90	-4	1,344	-0.30%
2020/09/24	1	39.55	0	0.00	38.55	1	1,438	0.07%
2020/09/23	0	0.00	1	40.85	40.60	-1	1,414	-0.07%
2020/09/21	11	40.71	3	39.95	40.50	8	1,259	0.64%
2020/08/26	1	35.90	1	36.60	37.00	0	1,126	0.00%
2020/08/25	0	0.00	1	35.00	35.25	-1	1,111	-0.09%
2020/08/24	1	36.70	0	0.00	36.50	1	1,126	0.09%
2020/08/17	0	0.00	5	35.85	35.90	-5	1,320	-0.38%
2020/08/14	5	34.90	0	0.00	34.95	5	1,336	0.37%
2020/08/11	0	0.00	1	35.20	34.65	-1	1,441	-0.07%
2020/07/09	2	39.40	0	0.00	38.85	2	2,190	0.09%
2020/07/06	3	41.33	0	0.00	40.80	3	2,174	0.14%
2020/06/30	0	0.00	13	38.55	38.55	-13	2,148	-0.61%
2020/06/29	0	0.00	1	38.45	38.35	-1	2,166	-0.05%
2020/06/16	1	38.10	1	38.00	38.10	0	2,298	0.00%
2020/06/12	0	0.00	1	37.20	37.70	-1	2,336	-0.04%
2020/06/09	1	39.75	0	0.00	39.45	1	2,359	0.04%
2020/06/08	1	43.70	1	42.70	42.50	0	2,321	0.00%
2020/06/04	0	0.00	4	42.21	42.25	-4	2,241	-0.18%
2020/06/02	3	42.35	0	0.00	41.50	3	2,214	0.14%
2020/06/01	0	0.00	1	41.20	41.25	-1	2,214	-0.05%
2020/05/29	1	41.00	0	0.00	41.05	1	2,221	0.05%
2020/05/26	1	41.50	1	42.00	40.70	0	2,180	0.00%
2020/05/21	7	39.00	7	38.70	38.80	0	2,012	0.00%
2020/05/20	2	39.15	5	38.63	38.50	-3	2,017	-0.15%
2020/05/15	3	37.18	0	0.00	37.00	3	2,077	0.14%
2020/05/14	0	0.00	1	37.60	37.55	-1	2,104	-0.05%
2020/05/13	0	0.00	2	38.70	38.95	-2	2,084	-0.10%
2020/05/12	0	0.00	1	38.50	38.20	-1	2,088	-0.05%
2020/05/11	1	39.60	0.2	39.35	39.20	0.8	2,079	0.04%
2020/05/08	5	39.40	5	39.60	39.75	0	2,046	0.00%
2020/05/07	1	38.55	0	0.00	38.30	1	1,969	0.05%
2020/05/04	1	35.85	2	35.75	35.75	-1	1,841	-0.05%
2020/04/23	0	0.00	10	37.15	36.50	-10	1,854	-0.54%
2020/04/22	0	0.00	11	34.15	36.35	-11	1,774	-0.62%
2020/04/20	0	0.00	80	34.91	35.35	-80	1,740	-4.60%
2020/04/17	2	34.40	0	0.00	35.00	2	1,732	0.12%
2020/04/16	102	35.71	1	33.90	35.35	101	1,690	5.98%	大買/鉅額交易
2020/04/14	0	0.00	2	31.80	32.90	-2	1,557	-0.13%
2020/04/09	1	33.20	0	0.00	32.00	1	1,577	0.06%
2020/04/07	4	31.69	10	32.21	32.25	-6	1,558	-0.38%
2020/04/01	0	0.00	1	29.80	29.95	-1	1,773	-0.06%
2020/03/31	1	30.40	0	0.00	29.70	1	1,891	0.05%
2020/03/30	1	29.40	0	0.00	30.15	1	1,907	0.05%
2020/03/27	1	30.20	0	0.00	29.95	1	1,900	0.05%
2020/03/20	5	26.45	5	27.05	27.55	0	1,881	0.00%
2020/03/17	5	30.40	0	0.00	28.50	5	1,981	0.25%
2020/03/13	1	32.95	0	0.00	34.00	1	2,053	0.05%
2020/03/10	1	39.90	0	0.00	41.75	1	2,362	0.04%
2020/03/04	0	0.00	12	43.03	45.05	-12	2,295	-0.52%
2020/02/27	4	42.83	0	0.00	41.85	4	2,285	0.18%
2020/02/20	1	48.20	0	0.00	46.10	1	2,232	0.04%
2020/02/13	0	0.00	7	41.79	41.70	-7	2,088	-0.34%
2020/02/11	0	0.00	1	41.95	41.60	-1	2,122	-0.05%
2020/02/06	7	42.80	0	0.00	42.90	7	2,287	0.31%
2020/02/05	1	42.00	4	41.85	42.15	-3	2,351	-0.13%
2020/02/04	0	0.00	2	41.60	41.55	-2	2,428	-0.08%
2020/01/31	1	42.50	0	0.00	41.70	1	2,545	0.04%
2020/01/17	0	0.00	4	48.35	48.35	-4	3,108	-0.13%
2019/12/30	1	50.80	1	51.30	50.70	0	3,684	0.00%
2019/12/27	6	52.27	4	51.88	50.90	2	3,659	0.05%
2019/12/26	0	0.00	3	51.13	51.80	-3	3,458	-0.09%
2019/12/25	2	49.38	0	0.00	50.40	2	3,347	0.06%
2019/12/24	1	49.60	1	48.95	48.80	0	3,320	0.00%
2019/12/20	1	49.40	0	0.00	48.55	1	3,323	0.03%
2019/12/16	0	0.00	1	49.20	50.00	-1	3,465	-0.03%
2019/12/13	0	0.00	1	48.30	47.80	-1	3,490	-0.03%
2019/12/12	2	49.53	4	48.65	48.60	-2	3,507	-0.06%
2019/12/11	1	49.60	1	49.80	50.00	0	3,431	0.00%
2019/12/10	2	49.45	1	49.20	49.65	1	3,390	0.03%
2019/12/09	1	49.70	0	0.00	49.20	1	3,352	0.03%
2019/12/06	0	0.00	1	48.80	49.65	-1	3,101	-0.03%
2019/12/04	0	0.00	9	44.75	44.80	-9	3,088	-0.29%
2019/12/02	1	44.90	0	0.00	44.85	1	3,115	0.03%
2019/11/28	1	47.10	0	0.00	47.00	1	3,160	0.03%
2019/11/11	1	46.10	4	45.80	45.80	-3	4,094	-0.07%
2019/11/08	1	47.10	0	0.00	47.70	1	4,099	0.02%
2019/11/07	2	48.50	1	49.50	47.80	1	4,121	0.02%
2019/11/06	5	51.44	5	52.32	51.50	0	4,049	0.00%
2019/11/05	2	51.30	0	0.00	51.50	2	3,973	0.05%
2019/11/04	1	51.50	0	0.00	51.80	1	3,945	0.03%
2019/11/01	9	53.40	1	52.70	53.30	8	3,874	0.21%
2019/10/31	1	51.60	0	0.00	51.50	1	3,776	0.03%
2019/10/30	1	52.40	0	0.00	52.40	1	3,732	0.03%
2019/10/29	14	51.81	11	52.53	50.80	3	3,604	0.08%
2019/10/28	5	54.14	11	53.25	51.70	-6	3,527	-0.17%
2019/10/25	7	51.40	2	52.35	53.10	5	3,262	0.15%
2019/10/23	8	49.86	2	49.75	48.40	6	3,020	0.20%
2019/10/18	0	0.00	8	47.10	47.05	-8	2,864	-0.28%
2019/10/17	0	0.00	1	46.65	46.80	-1	2,858	-0.03%
2019/10/14	0	0.00	1	47.05	46.80	-1	2,767	-0.04%
2019/10/09	1	46.60	4	46.60	46.60	-3	2,713	-0.11%
2019/10/08	5	46.93	11	47.11	47.00	-6	2,681	-0.22%
2019/10/02	2	45.63	0	0.00	45.40	2	2,477	0.08%
2019/09/27	2	43.00	1	43.85	43.00	1	2,455	0.04%
2019/09/26	1	44.65	0	0.00	44.15	1	2,451	0.04%
2019/09/25	0	0.00	1	45.35	44.10	-1	2,477	-0.04%
2019/09/23	2	45.98	2	45.95	45.65	0	2,450	0.00%
2019/09/20	3	45.72	1	45.85	46.10	2	2,457	0.08%
2019/09/19	8	47.48	3	47.50	46.50	5	2,419	0.21%
2019/09/18	2	44.90	7	45.21	45.90	-5	2,245	-0.22%
2019/09/17	1	42.90	0	0.00	44.70	1	2,237	0.04%
2019/09/16	0	0.00	1	42.85	42.75	-1	2,205	-0.05%
2019/09/12	1	43.80	12	43.52	43.70	-11	2,198	-0.50%
2019/09/11	1	44.35	1	44.50	43.40	0	2,202	0.00%
2019/09/10	0	0.00	1	45.70	45.00	-1	2,209	-0.05%
2019/09/05	1	46.30	1	46.25	46.20	0	2,103	0.00%
2019/09/04	1	46.60	1	46.05	46.30	0	2,093	0.00%
2019/09/03	0	0.00	1	46.05	46.00	-1	2,091	-0.05%
2019/09/02	6	46.38	1	45.80	47.50	5	2,091	0.24%
2019/08/30	0	0.00	2	46.45	45.60	-2	2,058	-0.10%
2019/08/29	5	46.34	0	0.00	46.40	5	2,011	0.25%
2019/08/28	1	47.40	1	47.20	47.30	0	1,965	0.00%
2019/08/27	0	0.00	1	45.80	48.10	-1	1,869	-0.05%
2019/08/26	2	44.05	1	43.55	44.00	1	1,735	0.06%
2019/08/23	2	45.40	2	45.80	45.35	0	1,688	0.00%
2019/08/22	1	45.60	1	45.15	46.35	0	1,643	0.00%
2019/08/21	1	44.80	1	44.95	44.80	0	1,537	0.00%
2019/08/20	2	44.55	3	45.00	44.70	-1	1,452	-0.07%
2019/08/19	2	41.33	2	40.95	41.90	0	1,221	0.00%
2019/08/16	3	39.97	3	39.70	40.40	0	1,134	0.00%
2019/08/14	1	38.70	0	0.00	37.85	1	1,028	0.10%
2019/08/13	4	37.13	2	37.15	38.25	2	984	0.20%
2019/08/12	0	0.00	3	36.97	37.20	-3	973	-0.31%
2019/08/08	1	35.10	1	35.80	35.10	0	919	0.00%
2019/08/06	1	31.60	2	32.63	33.80	-1	915	-0.11%
2019/08/05	1	34.80	0	0.00	34.05	1	911	0.11%
2019/07/31	2	35.35	0	0.00	35.70	2	910	0.22%
2019/07/30	1	34.80	0	0.00	34.95	1	904	0.11%
2019/07/18	0	0.00	0.5	35.70	35.70	-0.5	843	-0.06%
2019/07/17	0	0.00	1	35.70	36.10	-1	843	-0.12%
2019/07/16	2	36.58	1	36.50	36.15	1	830	0.12%
2019/07/08	1.5	34.98	0	0.00	34.55	1.5	731	0.21%
2019/07/04	0	0.00	4	33.90	33.90	-4	691	-0.58%
2019/07/03	0	0.00	28	33.71	33.70	-28	683	-4.10%
2019/06/28	1	32.80	0	0.00	32.75	1	641	0.16%
2019/06/25	0	0.00	1	33.20	33.25	-1	612	-0.16%
2019/06/24	0	0.00	2	33.90	33.25	-2	597	-0.33%
2019/06/21	0	0.00	5	32.45	31.85	-5	518	-0.96%
2019/06/20	1	32.55	5	32.35	32.35	-4	512	-0.78%
2019/06/13	0	0.00	10	30.90	30.90	-10	483	-2.07%
2019/06/12	0	0.00	1	31.40	31.20	-1	487	-0.21%
2019/06/10	1	29.35	1	31.10	31.15	0	468	0.00%
2019/06/06	0	0.00	1	28.45	28.35	-1	444	-0.23%
2019/05/27	5	28.40	0	0.00	28.40	5	606	0.83%
2019/05/20	5	30.05	0	0.00	30.05	5	740	0.67%
2019/05/10	1	29.95	0	0.00	30.15	1	912	0.11%
2019/05/02	3	32.57	0	0.00	32.70	3	947	0.32%
2019/04/17	0	0.00	1	34.30	34.30	-1	1,345	-0.07%
2019/04/10	3	34.75	2	34.80	34.65	1	1,410	0.07%
2019/04/09	0	0.00	1	34.60	34.45	-1	1,457	-0.07%
2019/04/03	2	34.40	5	34.33	34.15	-3	1,472	-0.20%
2019/04/02	0	0.00	2	33.75	33.75	-2	1,469	-0.14%
2019/03/29	1	34.25	0	0.00	34.25	1	1,470	0.07%
2019/03/27	1	33.75	0	0.00	33.90	1	1,508	0.07%
2019/03/26	1	33.35	0	0.00	33.30	1	1,523	0.07%
2019/03/25	0	0.00	3	33.00	33.00	-3	1,547	-0.19%
2019/03/22	0	0.00	1	33.90	33.85	-1	1,556	-0.06%
2019/03/19	1	34.10	0	0.00	34.10	1	1,801	0.06%
2019/02/25	0	0.00	2	37.53	37.25	-2	2,683	-0.07%
2019/02/22	3	37.45	2	36.70	36.70	1	2,667	0.04%
2019/02/19	4	37.43	0	0.00	36.70	4	2,688	0.15%
2019/02/18	1	36.35	0	0.00	36.50	1	2,701	0.04%
2019/02/14	12	38.18	10	37.03	36.60	2	2,683	0.07%
2019/02/11	6	35.73	1	35.40	36.15	5	2,557	0.20%
2019/01/30	0	0.00	1	34.70	34.40	-1	2,554	-0.04%
2019/01/29	0	0.00	10	34.53	34.50	-10	2,595	-0.39%
2019/01/28	2	35.20	0	0.00	34.80	2	2,593	0.08%
2019/01/25	0	0.00	2	35.05	34.95	-2	2,603	-0.08%
2019/01/23	2	35.55	2	35.10	34.90	0	2,628	0.00%
2019/01/18	1	35.75	0	0.00	35.70	1	2,556	0.04%
2019/01/16	0	0.00	1	35.30	35.10	-1	2,417	-0.04%
2019/01/09	0	0.00	1	33.60	33.45	-1	2,280	-0.04%
2019/01/04	0	0.00	1	31.75	32.90	-1	2,294	-0.04%
2019/01/02	0	0.00	12	33.40	33.55	-12	2,326	-0.52%
2018/12/28	1	34.15	0	0.00	33.25	1	2,346	0.04%
2018/12/25	0	0.00	1	32.00	32.10	-1	2,332	-0.04%
2018/12/24	0	0.00	3	33.00	33.05	-3	2,363	-0.13%
2018/12/21	0	0.00	1	31.60	32.70	-1	2,387	-0.04%
2018/12/20	1	32.20	0	0.00	31.95	1	2,419	0.04%
2018/12/18	6	34.25	0	0.00	34.00	6	2,493	0.24%
2018/12/13	7	35.88	0	0.00	35.80	7	2,446	0.29%
2018/12/12	0	0.00	1	38.15	37.10	-1	2,386	-0.04%
2018/12/10	1	34.30	0	0.00	34.30	1	2,221	0.05%
2018/12/06	2	36.35	0	0.00	35.10	2	2,121	0.09%
2018/12/05	2	39.50	1	36.30	38.95	1	2,034	0.05%
2018/11/29	0	0.00	8	34.80	35.30	-8	1,674	-0.48%
2018/11/28	19	35.96	5	35.20	35.30	14	1,616	0.87%
2018/11/27	5	32.19	7	32.40	33.75	-2	1,451	-0.14%
2018/11/26	1	30.65	0	0.00	30.70	1	1,329	0.08%
2018/11/22	9	31.66	1	32.00	29.70	8	1,358	0.59%
2018/11/21	1	30.45	0	0.00	30.75	1	1,312	0.08%
2018/11/16	1	30.25	1	30.00	29.95	0	1,295	0.00%
2018/11/02	0	0.00	1	29.05	28.50	-1	1,342	-0.07%
2018/10/26	1	26.50	1	26.05	25.35	0	1,384	0.00%
2018/10/25	0	0.00	1	26.00	25.60	-1	1,397	-0.07%
2018/10/24	0	0.00	4	28.21	27.70	-4	1,399	-0.29%
2018/10/23	1	29.80	6	29.03	28.35	-5	1,419	-0.35%
2018/10/19	0	0.00	1	28.15	28.90	-1	1,507	-0.07%
2018/10/15	1	28.20	0	0.00	28.35	1	1,661	0.06%
2018/10/11	0	0.00	1	27.05	27.00	-1	1,713	-0.06%
2018/09/28	1	38.95	2	38.28	38.50	-1	2,183	-0.05%
2018/09/27	2	39.65	0	0.00	38.20	2	2,335	0.09%
2018/09/26	3	39.05	0	0.00	38.30	3	2,389	0.13%
2018/09/25	0	0.00	1	37.60	39.65	-1	2,624	-0.04%
2018/09/19	1	36.50	0	0.00	36.00	1	3,096	0.03%
2018/09/13	0	0.00	1	36.50	36.00	-1	3,591	-0.03%
2018/09/12	1	35.20	0	0.00	35.75	1	3,840	0.03%
2018/08/30	2	41.50	0	0.00	41.30	2	6,336	0.03%
2018/08/21	0	0.00	1	40.45	40.70	-1	7,422	-0.01%
2018/08/14	0	0.00	1	40.85	40.85	-1	7,949	-0.01%
2018/08/13	0	0.00	1	40.60	39.40	-1	7,935	-0.01%
2018/08/09	0	0.00	1	46.00	45.80	-1	7,839	-0.01%
2018/08/01	0	0.00	2	49.10	48.90	-2	7,815	-0.03%
2018/07/25	2	49.15	3	49.97	50.30	-1	7,717	-0.01%
2018/07/24	2	50.15	8	50.38	49.75	-6	7,694	-0.08%
2018/07/23	5	47.65	8	48.36	48.10	-3	7,619	-0.04%
2018/07/20	4	48.35	2	50.15	48.60	2	7,595	0.03%
2018/07/19	1	48.50	0	0.00	49.80	1	7,558	0.01%
2018/07/18	4	49.83	2	51.10	49.20	2	7,535	0.03%
2018/07/17	0	0.00	20	52.45	50.90	-20	7,498	-0.27%
2018/07/16	24	53.54	10	53.57	53.50	14	7,432	0.19%
2018/07/11	1	49.40	1	51.40	49.60	0	7,281	0.00%
2018/07/10	5	50.00	1	50.80	51.00	4	7,212	0.06%
2018/07/09	0	0.00	1	51.80	49.50	-1	7,168	-0.01%
2018/07/06	0	0.00	1	51.60	51.10	-1	7,143	-0.01%
2018/07/05	4	50.10	1	52.50	50.30	3	7,059	0.04%
2018/07/04	3	51.13	0	0.00	52.20	3	6,912	0.04%
2018/07/03	4	56.90	2	58.15	54.10	2	6,815	0.03%
2018/07/02	0	0.00	1	55.00	55.80	-1	6,538	-0.02%
2018/06/29	3	55.73	0	0.00	55.40	3	6,411	0.05%
2018/06/28	4	54.95	4	55.48	55.00	0	6,177	0.00%
2018/06/27	1	54.20	1	55.20	53.20	0	6,026	0.00%
2018/06/26	10	52.00	1	51.70	51.50	9	5,837	0.15%
2018/06/25	1	50.10	0	0.00	50.50	1	5,736	0.02%
2018/06/21	3	55.50	1	56.30	56.30	2	5,564	0.04%
2018/06/20	2	55.05	8	53.53	52.20	-6	5,338	-0.11%
2018/06/15	2	58.15	1	57.70	57.20	1	5,187	0.02%
2018/06/14	4	55.18	8	56.93	58.50	-4	4,883	-0.08%
2018/06/13	5	57.60	41	57.88	53.20	-36	4,486	-0.80%
2018/06/12	24	56.32	25	55.10	56.50	-1	4,175	-0.02%
2018/06/11	42	52.42	0	0.00	53.20	42	3,770	1.11%
2018/06/08	31	46.49	26	47.40	48.40	5	3,522	0.14%
2018/06/07	21	44.10	21	45.95	45.60	0	3,275	0.00%
2018/06/06	10	44.20	11	44.09	43.85	-1	3,170	-0.03%
2018/06/04	0	0.00	2	47.20	45.55	-2	3,106	-0.06%
2018/06/01	0	0.00	3	46.70	46.50	-3	3,065	-0.10%
2018/05/31	3	49.60	0	0.00	46.10	3	3,119	0.10%
2018/05/30	3	44.55	5	45.97	47.10	-2	2,874	-0.07%
2018/05/29	2	43.95	7	45.46	43.90	-5	2,552	-0.20%
2018/05/28	2	43.60	32	43.72	43.85	-30	2,358	-1.27%
2018/05/25	3	42.73	3	41.72	40.95	0	2,209	0.00%
2018/05/24	3	41.13	9	40.19	41.70	-6	2,033	-0.30%
2018/05/23	1	38.20	7	37.80	37.95	-6	1,873	-0.32%
2018/05/17	1	36.45	0	0.00	36.20	1	1,960	0.05%
2018/05/16	0	0.00	5	38.20	37.10	-5	1,993	-0.25%
2018/05/15	0	0.00	3	37.80	37.80	-3	2,038	-0.15%
2018/05/10	1	35.30	1	35.60	37.20	0	2,191	0.00%
2018/05/08	1	35.25	1	35.45	35.20	0	2,601	0.00%
2018/05/04	1	34.20	1	34.75	34.25	0	3,184	0.00%
2018/05/03	0	0.00	4	33.83	33.70	-4	3,340	-0.12%
2018/04/23	5	38.35	0	0.00	38.50	5	3,928	0.13%
2018/04/19	7	41.20	1	41.35	40.75	6	3,927	0.15%
2018/04/18	1	37.60	0	0.00	38.70	1	3,847	0.03%
2018/04/17	0	0.00	7	36.81	36.50	-7	3,837	-0.18%
2018/04/13	10	39.00	0	0.00	38.80	10	3,945	0.25%
2018/04/12	5	38.40	0	0.00	38.50	5	4,002	0.12%
2018/04/11	0	0.00	4	39.30	39.65	-4	4,144	-0.10%
2018/04/02	0	0.00	1	41.85	41.30	-1	4,514	-0.02%
2018/03/31	1	41.00	0	0.00	41.20	1	4,816	0.02%
2018/03/28	0	0.00	3	42.02	41.35	-3	5,094	-0.06%
2018/03/27	0	0.00	13	41.88	41.60	-13	5,175	-0.25%
2018/03/23	18	40.69	0	0.00	40.65	18	5,561	0.32%
2018/03/22	11	42.33	5	41.95	41.95	6	5,565	0.11%
2018/03/21	0	0.00	1	45.40	43.60	-1	5,554	-0.02%
2018/03/16	1	43.30	2	42.75	42.50	-1	5,526	-0.02%
2018/03/15	4	42.10	2	42.08	42.65	2	5,672	0.04%
2018/03/14	1	42.00	0	0.00	42.10	1	5,723	0.02%
2018/03/13	5	42.22	0	0.00	42.00	5	5,841	0.09%
2018/03/12	2	41.65	0	0.00	41.50	2	5,805	0.03%
2018/03/07	1	43.40	1	42.05	41.10	0	5,746	0.00%
2018/03/06	33	43.82	34	43.48	43.20	-1	5,715	-0.02%
2018/03/05	22	41.71	18	41.69	41.45	4	5,554	0.07%
2018/03/01	0	0.00	10	40.95	41.00	-10	5,495	-0.18%
2018/02/27	0	0.00	48	40.30	40.35	-48	5,541	-0.87%
2018/02/26	0	0.00	1	41.30	40.90	-1	5,558	-0.02%
2018/02/23	1	41.90	0	0.00	41.10	1	5,742	0.02%
2018/02/22	1	40.80	0	0.00	40.50	1	6,065	0.02%
2018/02/21	0	0.00	1	39.90	40.30	-1	6,351	-0.02%
2018/02/12	1	39.30	0	0.00	38.65	1	6,631	0.02%
2018/02/07	1	40.30	4	40.25	38.85	-3	6,614	-0.05%
2018/02/06	4	39.90	9	39.82	38.30	-5	6,578	-0.08%
2018/02/05	3	40.90	4	42.20	42.50	-1	6,496	-0.02%
2018/02/02	1	43.80	0	0.00	43.75	1	6,467	0.02%
2018/02/01	24	46.93	25	45.75	45.60	-1	6,401	-0.02%
2018/01/31	2	46.80	2	45.65	47.10	0	6,168	0.00%
2018/01/30	28	48.76	3	48.35	46.60	25	5,992	0.42%
2018/01/29	32	46.08	21	47.02	47.85	11	5,696	0.19%
2018/01/26	46	43.41	44	43.88	43.50	2	5,462	0.04%
2018/01/25	26	45.21	16	42.91	41.80	10	5,388	0.19%
2018/01/24	25	43.96	0	0.00	44.60	25	5,370	0.47%
2018/01/23	0	0.00	3	45.25	45.25	-3	5,326	-0.06%
2018/01/22	0	0.00	1	41.00	41.15	-1	5,353	-0.02%
2018/01/19	10	40.75	11	39.70	40.10	-1	5,650	-0.02%
2018/01/18	2	41.60	3	40.77	40.15	-1	6,086	-0.02%
2018/01/16	11	40.27	11	39.85	39.70	0	6,165	0.00%
2018/01/15	8	40.02	3	39.25	39.45	5	6,166	0.08%
2018/01/12	4	40.06	0	0.00	39.95	4	6,189	0.06%
2018/01/11	10	39.50	0	0.00	39.50	10	6,285	0.16%
2018/01/10	3	39.80	3	39.40	39.15	0	6,270	0.00%
2018/01/09	4	40.85	1	40.30	40.15	3	6,242	0.05%
2018/01/08	1	44.60	1	46.00	43.85	0	6,153	0.00%
2018/01/05	25	44.96	19	46.32	45.30	6	6,100	0.10%
2018/01/03	1	44.75	1	44.80	44.10	0	5,876	0.00%
2018/01/02	2	44.35	1	44.80	43.80	1	5,769	0.02%