尼克森 (3317)-元大-竹南券商分點個股進出

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－元大-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	2	52.70	52.70	-2	246	-0.81%
2024/05/09	2	53.10	2.1	53.29	53.20	-0.1	249	-0.05%
2024/04/25	0	50.30	0	0.00	50.40	0	278	0.01%
2024/04/11	0	0.00	1	52.70	52.70	-1	318	-0.31%
2024/04/10	0	53.70	0	0.00	53.40	0	322	0.00%
2024/04/03	0	0.00	1	52.90	53.50	-1	334	-0.30%
2024/03/29	3	52.37	0	0.00	52.00	3	353	0.85%
2024/03/28	2	53.00	2	52.40	52.30	0	357	0.00%
2024/03/26	1	52.20	0	0.00	51.80	1	373	0.27%
2024/03/25	0.1	53.10	0	0.00	52.60	0.1	376	0.03%
2024/03/22	1	53.20	0	0.00	53.20	1	381	0.26%
2024/03/21	0	0.00	0.1	53.20	53.10	-0.1	387	-0.03%
2024/03/18	0	52.60	0.5	53.00	53.10	-0.5	414	-0.13%
2024/03/14	1	52.70	0	0.00	52.60	1	460	0.22%
2024/03/11	0	0.00	1	53.50	53.50	-1	524	-0.19%
2024/03/07	2	55.40	0	0.00	55.10	2	559	0.36%
2024/03/05	0	0.00	2	56.80	56.70	-2	741	-0.27%
2024/02/19	4	57.20	0	0.00	57.00	4	933	0.43%
2024/02/16	0	0.00	3	57.10	57.00	-3	939	-0.32%
2024/02/05	3	53.63	0	0.00	54.00	3	941	0.32%
2024/01/23	0	0.00	3	56.80	56.90	-3	1,103	-0.27%
2024/01/19	3	56.50	0	0.00	56.60	3	1,134	0.26%
2024/01/17	3	56.90	0	0.00	56.40	3	1,143	0.26%
2024/01/09	6	57.40	5	57.10	57.20	1	1,149	0.09%
2024/01/03	2	60.40	0	0.00	60.30	2	1,185	0.17%
2024/01/02	0.1	61.50	0	0.00	60.90	0.1	1,203	0.00%
2023/12/27	2	62.80	0	0.00	62.40	2	1,213	0.16%
2023/12/26	0	0.00	1	62.50	62.70	-1	1,215	-0.08%
2023/12/19	0	0.00	1	60.50	60.70	-1	1,213	-0.08%
2023/12/18	0	0.00	0.5	62.10	62.00	-0.5	1,208	-0.04%
2023/12/13	0	0.00	4	63.90	63.80	-4	1,207	-0.33%
2023/12/12	2	64.65	2.2	64.18	64.30	-0.2	1,242	-0.01%
2023/12/08	0	0.00	5	63.30	62.80	-5	1,268	-0.39%
2023/12/07	1	63.50	0	63.70	62.50	1	1,261	0.08%
2023/12/06	2	64.65	0	0.00	64.90	2	1,254	0.16%
2023/12/05	0	0.00	2	63.40	63.50	-2	1,218	-0.16%
2023/12/04	1.1	64.10	1	64.40	64.00	0.1	1,216	0.00%
2023/12/01	6	65.60	4	64.98	65.20	2	1,191	0.17%
2023/11/30	3.1	64.24	1	65.55	65.20	2	1,155	0.17%
2023/11/29	1.1	62.06	0	0.00	63.30	1.1	1,002	0.11%
2023/11/24	0	0.00	1	59.10	59.50	-1	900	-0.11%
2023/11/22	0	59.40	0	0.00	59.90	0	866	0.00%
2023/11/20	1	58.30	3	57.90	58.50	-2	824	-0.24%
2023/11/17	0	0.00	5	56.00	56.10	-5	797	-0.63%
2023/11/16	1	55.80	0	0.00	55.70	1	795	0.13%
2023/11/15	1	56.10	5	56.40	56.00	-4	791	-0.51%
2023/11/13	5	55.00	0	0.00	55.00	5	789	0.63%
2023/11/08	2	57.10	3	57.10	56.90	-1	761	-0.13%
2023/11/07	4	60.48	4.3	61.34	62.30	-0.3	689	-0.04%
2023/11/03	3.2	58.59	5	59.00	58.50	-1.8	641	-0.28%
2023/11/01	1	57.40	0	0.00	57.90	1	634	0.16%
2023/10/30	0	0.00	0.5	58.00	58.90	-0.5	625	-0.08%
2023/10/27	0	0.00	0	57.60	56.80	0	607	0.00%
2023/10/24	0	0.00	0.3	57.00	57.30	-0.3	574	-0.05%
2023/10/23	0	0.00	0	57.80	57.30	0	578	0.00%
2023/10/19	0	0.00	4	56.00	56.20	-4	572	-0.70%
2023/10/12	0	0.00	1	59.40	59.60	-1	542	-0.18%
2023/10/11	0	0.00	2	57.35	57.30	-2	515	-0.39%
2023/09/27	0	0.00	5	58.00	58.10	-5	450	-1.11%
2023/09/22	0	0.00	5	54.50	56.80	-5	430	-1.16%
2023/09/18	0	57.80	0	0.00	57.80	0	406	0.00%
2023/09/15	1	58.00	9	57.52	57.60	-8	398	-2.01%
2023/09/14	2	57.35	0	0.00	57.20	2	356	0.56%
2023/09/08	3	51.67	3	51.90	51.80	0	268	0.00%
2023/09/05	0	0.00	5	49.40	50.00	-5	253	-1.97%
2023/09/01	5	48.50	0	0.00	48.50	5	254	1.97%
2023/08/22	2	52.90	0	0.00	52.50	2	247	0.81%
2023/08/17	2	54.25	0	0.00	54.50	2	247	0.81%
2023/08/16	1	52.80	1	53.20	53.20	0	240	0.00%
2023/08/14	0	0.00	3	52.63	53.10	-3	249	-1.20%
2023/08/02	1	52.00	0	0.00	51.10	1	242	0.41%
2023/08/01	1	52.10	0	0.00	52.10	1	244	0.41%
2023/07/31	0	0.00	1	52.50	52.10	-1	245	-0.41%
2023/07/28	3	52.80	0	0.00	52.60	3	245	1.22%
2023/07/26	0	0.00	2	51.65	51.60	-2	244	-0.82%
2023/07/25	1	52.40	0	0.00	52.90	1	242	0.41%
2023/07/24	1	53.30	0	0.00	52.40	1	243	0.41%
2023/07/19	1	53.80	0	0.00	53.10	1	248	0.40%
2023/07/14	0	0.00	5	52.30	52.50	-5	271	-1.84%
2023/07/10	3	51.73	1	51.90	51.60	2	328	0.61%
2023/07/07	2	52.20	0	0.00	51.90	2	338	0.59%
2023/05/04	2	54.40	0	0.00	54.10	2	435	0.46%
2023/04/21	0	0.00	1	57.60	56.10	-1	454	-0.22%
2023/04/18	1	61.30	0	0.00	60.40	1	428	0.23%
2023/04/17	1	59.60	0	0.00	59.70	1	411	0.24%
2023/03/22	0	0.00	8	57.70	57.60	-8	352	-2.27%
2023/03/20	8	56.60	0	0.00	56.40	8	356	2.24%
2023/03/14	0	0.00	2	55.20	55.00	-2	466	-0.43%
2023/03/13	0	56.65	0	0.00	55.80	0	470	0.00%
2023/02/01	0	0.00	1	56.50	57.10	-1	565	-0.18%
2023/01/31	0	0.00	1	56.20	56.10	-1	558	-0.18%
2023/01/30	1	55.50	0	0.00	55.30	1	554	0.18%
2023/01/12	1	56.30	0	0.00	54.50	1	547	0.18%
2022/12/21	0	0.00	1	54.20	54.10	-1	579	-0.17%
2022/12/09	0	0.00	1	60.30	58.30	-1	590	-0.17%
2022/12/08	1	59.40	2	58.50	59.80	-1	561	-0.18%
2022/12/07	3	57.60	0	0.00	57.20	3	535	0.56%
2022/11/25	0	0.00	2	56.30	56.20	-2	488	-0.41%
2022/11/23	0	0.00	4	54.88	54.90	-4	459	-0.87%
2022/11/15	0	0.00	2	52.10	52.70	-2	426	-0.47%
2022/11/11	2	52.50	0	0.00	51.90	2	469	0.43%
2022/11/08	3	52.10	1	51.60	51.00	2	476	0.42%
2022/11/07	2	52.50	0	0.00	51.50	2	480	0.42%
2022/08/19	4	66.05	2	66.30	65.00	2	1,286	0.16%
2022/07/26	0	0.00	1	63.70	62.30	-1	1,548	-0.06%
2022/07/21	1	64.60	0	0.00	64.40	1	1,544	0.06%
2022/07/20	1	63.50	0	0.00	62.30	1	1,534	0.07%
2022/07/18	0	0.00	1	61.50	61.50	-1	1,526	-0.07%
2022/07/15	1	60.20	0	0.00	61.10	1	1,518	0.07%
2022/07/14	0	0.00	2	59.50	59.70	-2	1,504	-0.13%
2022/07/13	1	58.80	0	0.00	58.10	1	1,491	0.07%
2022/07/08	1	58.90	0	0.00	59.20	1	1,463	0.07%
2022/06/29	0	0.00	2	61.00	61.10	-2	1,364	-0.15%
2022/06/23	1	62.90	1	63.30	63.30	0	1,358	0.00%
2022/06/20	0	0.00	3	64.93	63.80	-3	1,371	-0.22%
2022/06/17	2	66.80	0	0.00	67.70	2	1,360	0.15%
2022/06/16	0	0.00	2	67.10	67.10	-2	1,361	-0.15%
2022/06/06	2	74.20	2	72.90	73.10	0	1,277	0.00%
2022/06/02	2	75.30	5	74.32	74.10	-3	1,267	-0.24%
2022/06/01	2	74.60	1	75.60	75.10	1	1,239	0.08%
2022/05/31	3	73.07	0	0.00	73.60	3	1,138	0.26%
2022/05/30	5	72.96	0	0.00	73.20	5	1,094	0.46%
2022/05/20	1	68.80	0	0.00	68.90	1	854	0.12%
2022/05/17	0	0.00	2	64.15	64.80	-2	783	-0.26%
2022/05/16	1	65.10	0	0.00	63.10	1	773	0.13%
2022/05/11	1	64.30	12	63.53	63.10	-11	744	-1.48%
2022/05/09	3	62.60	0	0.00	61.80	3	697	0.43%
2022/05/04	10	59.00	3	59.23	59.00	7	648	1.08%
2022/04/29	3	56.10	0	0.00	55.00	3	645	0.46%
2022/04/27	10	53.55	0	0.00	53.80	10	655	1.53%
2022/04/19	0	0.00	2	61.40	60.40	-2	708	-0.28%
2022/04/15	2	64.10	0	0.00	62.10	2	781	0.26%
2022/04/11	0	0.00	1	65.30	65.00	-1	1,312	-0.08%
2022/04/06	0	0.00	2	70.00	70.00	-2	1,636	-0.12%
2022/04/01	0	0.00	5	70.20	70.40	-5	1,653	-0.30%
2022/03/30	5	72.20	0	0.00	72.10	5	1,658	0.30%
2022/03/25	3	71.00	0	0.00	70.30	3	1,656	0.18%
2022/03/23	3	72.47	3	70.80	70.70	0	1,663	0.00%
2022/03/17	0	0.00	1	68.60	69.80	-1	1,648	-0.06%
2022/03/16	1	67.20	0	0.00	67.10	1	1,643	0.06%
2022/03/09	0	0.00	1	65.10	65.40	-1	1,777	-0.06%
2022/03/08	1	66.60	0	0.00	64.10	1	1,821	0.05%
2022/02/24	1	67.20	0	0.00	66.60	1	2,110	0.05%
2022/02/22	0	0.00	1	69.30	68.90	-1	2,202	-0.05%
2022/02/17	1	71.80	0	0.00	71.50	1	2,470	0.04%
2022/02/09	0	0.00	6	71.97	71.80	-6	2,917	-0.21%
2022/02/08	5	69.64	0	0.00	70.70	5	2,956	0.17%
2022/02/07	1	67.30	42	67.52	68.10	-41	3,066	-1.34%
2022/01/12	1	70.90	0	0.00	70.90	1	3,561	0.03%
2022/01/11	0	0.00	2	72.30	72.00	-2	3,598	-0.06%
2022/01/10	3	76.53	0	0.00	76.00	3	3,565	0.08%
2022/01/07	42	81.30	0	0.00	77.70	42	3,595	1.17%
2022/01/06	2	82.60	1	81.70	81.60	1	3,544	0.03%
2022/01/05	1	85.50	8	86.33	84.80	-7	3,478	-0.20%
2022/01/04	2	83.65	6	84.37	84.50	-4	3,237	-0.12%
2022/01/03	10	83.53	4	83.45	82.70	6	3,127	0.19%
2021/12/21	0	0.00	3	79.40	79.60	-3	2,991	-0.10%
2021/12/16	0	0.00	7	80.10	80.80	-7	3,003	-0.23%
2021/12/15	3	77.10	0	0.00	78.30	3	3,003	0.10%
2021/12/13	1	78.50	1	79.00	78.90	0	3,000	0.00%
2021/12/09	2	79.60	0	0.00	79.50	2	3,011	0.07%
2021/12/08	4	81.83	0	0.00	81.50	4	2,999	0.13%
2021/12/07	0	0.00	45	83.26	82.40	-45	2,979	-1.51%
2021/12/06	1	81.60	0	0.00	81.40	1	2,930	0.03%
2021/12/02	1	80.80	1	81.60	81.00	0	2,980	0.00%
2021/11/30	41	82.39	47	82.87	81.40	-6	3,044	-0.20%
2021/11/26	1	77.80	0	0.00	78.00	1	3,093	0.03%
2021/11/25	1	81.80	0	0.00	79.60	1	3,397	0.03%
2021/11/24	8	80.45	26	82.14	81.10	-18	3,456	-0.52%
2021/11/23	25	84.88	4	85.10	82.00	21	3,449	0.61%
2021/11/22	9	83.72	2	84.10	83.80	7	3,383	0.21%
2021/11/19	0	0.00	1	82.60	82.50	-1	3,380	-0.03%
2021/11/18	1	81.90	1	82.30	82.20	0	3,384	0.00%
2021/11/17	5	83.66	6	84.48	82.20	-1	3,382	-0.03%
2021/11/16	0	0.00	1	80.70	81.20	-1	3,270	-0.03%
2021/11/15	8	83.95	6	84.15	83.10	2	3,230	0.06%
2021/11/12	0	0.00	2	77.95	80.00	-2	3,025	-0.07%
2021/11/11	20	77.50	0	0.00	77.10	20	2,998	0.67%
2021/11/10	20	77.70	0	0.00	77.50	20	3,003	0.67%
2021/11/09	0	0.00	1	77.60	77.70	-1	3,024	-0.03%
2021/11/08	1	75.00	0	0.00	75.00	1	3,028	0.03%
2021/11/05	1	78.70	2	76.35	76.40	-1	3,046	-0.03%
2021/11/04	3	78.60	1	79.20	79.30	2	3,037	0.07%
2021/11/03	1	75.20	0	0.00	76.30	1	2,980	0.03%
2021/11/02	1	75.00	2	73.30	74.90	-1	2,987	-0.03%
2021/11/01	22	78.70	4	77.25	77.80	18	2,969	0.61%
2021/10/29	4	73.95	2	74.85	74.80	2	2,873	0.07%
2021/10/27	2	68.60	2	69.10	70.00	0	2,824	0.00%
2021/10/25	3	69.23	1	69.30	69.60	2	2,996	0.07%
2021/10/22	0	0.00	2	68.50	69.70	-2	3,088	-0.06%
2021/10/20	0	0.00	1	67.50	67.60	-1	3,317	-0.03%
2021/10/19	1	66.70	3	66.83	67.40	-2	3,493	-0.06%
2021/10/18	1	64.50	0	0.00	64.30	1	3,799	0.03%
2021/10/15	9	65.07	5	64.08	63.60	4	4,049	0.10%
2021/10/12	0	0.00	1	63.10	62.90	-1	4,408	-0.02%
2021/10/06	0	0.00	2	66.70	63.80	-2	4,832	-0.04%
2021/10/04	2	64.85	0	0.00	66.50	2	5,094	0.04%
2021/09/30	2	65.80	2	66.30	66.80	0	5,253	0.00%
2021/09/13	0	0.00	3	72.63	72.50	-3	6,873	-0.04%
2021/09/06	5	80.44	4	80.53	77.60	1	7,066	0.01%
2021/09/03	2	79.60	4	79.35	80.50	-2	7,003	-0.03%
2021/09/02	2	82.30	0	0.00	78.20	2	7,130	0.03%
2021/09/01	7	82.60	21	82.18	82.70	-14	7,121	-0.20%
2021/08/31	6	81.70	7	83.69	82.00	-1	7,066	-0.01%
2021/08/30	0	0.00	1	78.40	78.40	-1	6,782	-0.01%
2021/08/27	1	78.20	1	77.60	77.60	0	6,797	0.00%
2021/08/26	2	78.40	1	77.00	78.90	1	6,822	0.01%
2021/08/25	2	77.15	1	77.50	77.60	1	6,845	0.01%
2021/08/24	19	76.73	6	76.65	76.70	13	6,875	0.19%
2021/08/23	0	0.00	2	74.50	77.10	-2	6,965	-0.03%
2021/08/20	4	70.73	2	71.10	70.60	2	6,990	0.03%
2021/08/19	0	0.00	5	72.00	69.00	-5	7,017	-0.07%
2021/08/18	1	70.90	3	70.70	74.50	-2	7,029	-0.03%
2021/08/17	3	75.50	1	76.20	70.90	2	7,037	0.03%
2021/08/16	1	78.60	3	76.63	76.50	-2	7,012	-0.03%
2021/08/13	0	0.00	2	77.00	77.00	-2	6,984	-0.03%
2021/08/12	1	76.20	1	77.10	79.50	0	6,980	0.00%
2021/08/11	3	77.67	7	74.67	74.00	-4	6,944	-0.06%
2021/08/10	5	78.34	5	79.08	77.80	0	6,936	0.00%
2021/08/09	1	81.80	4	82.02	78.60	-3	6,940	-0.04%
2021/08/06	4	85.70	11	84.32	83.30	-7	6,920	-0.10%
2021/08/05	2	85.40	4	85.90	86.30	-2	6,925	-0.03%
2021/08/04	1	84.90	10	84.96	85.00	-9	6,976	-0.13%
2021/08/02	12	83.76	1	84.40	82.50	11	7,004	0.16%
2021/07/30	5	86.50	2	84.10	82.50	3	7,009	0.04%
2021/07/29	3	85.10	1	87.20	87.40	2	6,932	0.03%
2021/07/28	2	83.40	7	82.44	82.20	-5	6,866	-0.07%
2021/07/27	4	92.08	3	91.60	87.30	1	6,839	0.01%
2021/07/26	1	93.00	4	90.65	91.00	-3	6,737	-0.04%
2021/07/23	11	92.27	7	91.93	89.80	4	6,674	0.06%
2021/07/22	8	94.91	3	95.00	92.20	5	6,564	0.08%
2021/07/21	4	88.35	11	88.69	90.40	-7	6,298	-0.11%
2021/07/20	3	84.33	6	83.68	82.20	-3	6,304	-0.05%
2021/07/19	4	82.88	9	82.22	84.50	-5	6,295	-0.08%
2021/07/16	7	80.34	0	0.00	79.20	7	6,257	0.11%
2021/07/15	3	80.43	0	0.00	80.20	3	6,362	0.05%
2021/07/14	3	82.07	2	79.80	80.00	1	6,517	0.02%
2021/07/13	6	85.75	10	87.91	82.30	-4	6,702	-0.06%
2021/07/12	16	85.79	18	85.56	85.00	-2	6,751	-0.03%
2021/07/09	11	80.06	18	80.41	82.00	-7	6,606	-0.11%
2021/07/08	4	81.08	12	80.20	79.50	-8	6,549	-0.12%
2021/07/07	15	77.95	0	0.00	77.30	15	6,455	0.23%
2021/07/06	15	78.85	4	78.40	76.50	11	6,417	0.17%
2021/07/05	15	79.31	7	80.64	78.00	8	6,324	0.13%
2021/07/02	2	76.55	14	76.17	76.70	-12	5,871	-0.20%
2021/06/30	1	71.30	16	71.68	72.00	-15	5,786	-0.26%
2021/06/28	16	70.21	18	69.01	71.90	-2	6,018	-0.03%
2021/06/25	17	67.90	1	67.20	67.90	16	5,925	0.27%
2021/06/24	2	66.00	0	0.00	67.40	2	6,133	0.03%
2021/06/23	6	67.40	0	0.00	67.40	6	6,125	0.10%
2021/06/22	1	64.80	2	64.70	63.90	-1	6,206	-0.02%
2021/06/18	3	68.40	5	67.42	66.00	-2	6,181	-0.03%
2021/06/17	8	67.00	12	67.13	67.80	-4	6,116	-0.07%
2021/06/16	2	66.25	2	66.10	65.50	0	6,113	0.00%
2021/06/15	2	64.55	1	64.80	65.50	1	6,087	0.02%
2021/06/10	3	66.90	0	0.00	64.30	3	6,210	0.05%
2021/06/09	1	63.00	0	0.00	63.60	1	6,326	0.02%
2021/06/08	0	0.00	2	66.00	65.10	-2	6,294	-0.03%
2021/06/07	2	67.30	29	67.49	65.50	-27	6,291	-0.43%
2021/06/04	0	0.00	1	67.70	66.90	-1	6,251	-0.02%
2021/06/03	3	67.13	2	67.35	66.60	1	6,182	0.02%
2021/06/02	0	0.00	1	66.40	66.40	-1	6,154	-0.02%
2021/05/31	2	66.35	3	66.03	66.90	-1	6,129	-0.02%
2021/05/28	4	63.13	3	63.20	62.80	1	6,003	0.02%
2021/05/27	2	61.40	2	60.80	62.40	0	5,983	0.00%
2021/05/26	2	59.20	2	59.95	59.30	0	5,948	0.00%
2021/05/25	3	59.43	3	59.07	58.90	0	5,968	0.00%
2021/05/19	1	54.00	5	53.32	55.30	-4	6,313	-0.06%
2021/05/18	4	52.60	60	52.60	52.60	-56	6,308	-0.89%
2021/05/17	60	47.90	0	0.00	47.90	60	6,305	0.95%
2021/05/13	2	54.65	2	55.20	54.00	0	6,231	0.00%
2021/05/12	2	55.75	8	55.25	55.30	-6	6,185	-0.10%
2021/05/10	2	62.95	2	62.50	62.10	0	6,038	0.00%
2021/05/07	41	64.54	0	0.00	66.20	41	5,967	0.69%
2021/05/06	3	62.57	1	62.00	62.30	2	5,915	0.03%
2021/05/05	2	64.05	2	63.55	61.80	0	5,882	0.00%
2021/05/04	3	63.07	6	61.63	63.20	-3	5,855	-0.05%
2021/05/03	2	65.80	3	65.30	65.10	-1	5,774	-0.02%
2021/04/29	0	0.00	2	68.90	68.90	-2	5,728	-0.03%
2021/04/27	2	70.45	0	0.00	69.70	2	5,595	0.04%
2021/04/26	5	74.52	1	72.80	72.20	4	5,523	0.07%
2021/04/23	1	70.80	2	70.20	71.90	-1	5,272	-0.02%
2021/04/22	4	65.10	8	69.00	65.40	-4	5,137	-0.08%
2021/04/21	0	0.00	1	67.20	68.00	-1	4,989	-0.02%
2021/04/20	0	0.00	8	66.74	67.20	-8	4,836	-0.17%
2021/04/19	8	65.03	8	66.01	65.00	0	4,638	0.00%
2021/04/16	11	62.99	4	62.33	63.10	7	4,320	0.16%
2021/04/15	2	57.55	0	0.00	58.80	2	4,079	0.05%
2021/04/09	0	60.00	11	58.50	57.60	-11	4,314	-0.25%
2021/04/08	2	60.25	3	60.37	59.90	-1	4,326	-0.02%
2021/04/07	13	60.21	10	61.04	59.70	3	4,314	0.07%
2021/04/06	1	59.40	0	0.00	58.00	1	4,200	0.02%
2021/04/01	6	59.58	1	58.30	59.00	5	4,512	0.11%
2021/03/31	10	58.79	7	58.09	58.20	3	4,698	0.06%
2021/03/30	1	55.20	7	55.40	55.30	-6	4,419	-0.14%
2021/03/29	4	55.40	12	55.35	54.30	-8	4,312	-0.19%
2021/03/25	7	53.64	1	53.70	52.90	6	4,122	0.15%
2021/03/23	0	0.00	2	52.50	51.70	-2	4,042	-0.05%
2021/03/22	0	0.00	1	52.30	52.30	-1	4,043	-0.02%
2021/03/19	8	54.05	8	54.33	53.50	0	4,049	0.00%
2021/03/18	0	0.00	1	53.50	53.30	-1	4,157	-0.02%
2021/03/17	1	53.20	0	0.00	53.00	1	4,152	0.02%
2021/03/16	2	54.85	3	54.30	52.90	-1	4,137	-0.02%
2021/03/15	11	54.98	9	55.01	55.30	2	4,079	0.05%
2021/03/05	0	0.00	1	51.70	50.50	-1	4,130	-0.02%
2021/03/04	2	52.40	2	52.50	52.50	0	4,118	0.00%
2021/02/25	7	53.27	0	0.00	52.90	7	4,233	0.17%
2021/02/24	1	52.90	4	53.08	52.70	-3	4,250	-0.07%
2021/02/23	0	0.00	1	52.30	52.00	-1	4,117	-0.02%
2021/02/22	8	52.03	0	0.00	52.20	8	4,038	0.20%
2021/02/19	2	46.73	2	47.75	48.50	0	3,841	0.00%
2021/02/17	1	44.60	7	44.45	44.75	-6	3,858	-0.16%
2021/02/05	4	42.43	0	0.00	42.45	4	3,876	0.10%
2021/01/22	1	45.55	0	0.00	45.85	1	3,995	0.03%
2021/01/21	0	0.00	1	46.40	45.15	-1	3,994	-0.03%
2021/01/20	1	46.20	9	47.47	46.20	-8	4,015	-0.20%
2021/01/19	4	48.84	13	48.57	48.60	-9	4,014	-0.22%
2021/01/15	2	49.53	3	49.27	48.45	-1	4,002	-0.02%
2021/01/13	1	48.75	6	48.63	48.35	-5	3,970	-0.13%
2021/01/12	3	48.95	0	0.00	47.85	3	3,958	0.08%
2021/01/08	1	48.90	0	0.00	49.10	1	4,072	0.02%
2021/01/07	1	50.50	1	50.50	50.70	0	4,018	0.00%
2021/01/06	8	52.04	6	50.73	50.70	2	3,989	0.05%
2021/01/05	2	51.35	10	50.60	50.50	-8	3,816	-0.21%
2021/01/04	31	52.30	8	50.16	52.20	23	3,838	0.60%
2020/12/31	2	50.50	2	51.00	49.65	0	3,705	0.00%
2020/12/30	2	49.98	0	0.00	50.50	2	3,916	0.05%
2020/12/29	1	51.10	1	49.50	49.00	0	3,873	0.00%
2020/12/28	14	50.41	2	49.40	50.80	12	3,769	0.32%
2020/12/25	8	46.48	7	46.85	48.05	1	3,390	0.03%
2020/12/21	2	43.85	1	43.65	44.00	1	3,048	0.03%
2020/12/18	7	43.69	8	43.48	42.60	-1	3,029	-0.03%
2020/12/17	2	42.55	1	42.75	42.40	1	3,055	0.03%
2020/12/16	1	42.60	3	43.18	42.75	-2	3,338	-0.06%
2020/12/15	1	42.75	1	43.65	42.75	0	3,452	0.00%
2020/12/14	10	44.87	8	45.01	43.30	2	3,401	0.06%
2020/12/10	0	0.00	1	42.45	42.50	-1	3,175	-0.03%
2020/12/04	1	43.40	0	0.00	42.55	1	2,994	0.03%
2020/12/03	11	43.83	14	44.32	43.00	-3	2,956	-0.10%
2020/12/02	1	41.65	4	42.65	42.65	-3	2,717	-0.11%
2020/11/30	1	40.60	0	0.00	40.60	1	2,625	0.04%
2020/11/27	0	0.00	7	41.26	41.10	-7	2,621	-0.27%
2020/11/26	11	42.65	2	41.73	41.65	9	2,602	0.35%
2020/11/25	1	41.25	1	40.50	42.10	0	2,479	0.00%
2020/11/24	6	42.11	16	41.60	41.25	-10	2,429	-0.41%
2020/11/23	5	40.47	5	40.49	41.00	0	2,406	0.00%
2020/11/20	6	39.89	8	39.75	39.85	-2	2,356	-0.08%
2020/11/18	1	39.85	0	0.00	39.20	1	2,386	0.04%
2020/11/17	6	39.39	0	0.00	39.60	6	2,374	0.25%
2020/11/16	5	40.36	5	39.85	40.10	0	2,356	0.00%
2020/11/12	6	39.53	1	39.40	38.30	5	2,246	0.22%
2020/11/05	0	0.00	1	38.10	38.30	-1	2,139	-0.05%
2020/10/28	1	38.80	1	39.05	38.00	0	2,067	0.00%
2020/10/26	2	38.55	2	38.65	38.65	0	2,014	0.00%
2020/10/16	2	37.93	2	37.95	37.80	0	1,956	0.00%
2020/10/13	2	38.58	3	38.67	38.80	-1	1,783	-0.06%
2020/10/12	11	39.47	10	39.75	38.20	1	1,769	0.06%
2020/10/08	3	38.88	3	39.10	39.55	0	1,693	0.00%
2020/10/07	26	40.53	21	40.11	39.45	5	1,642	0.30%
2020/09/25	0	0.00	10	37.74	37.70	-10	1,439	-0.69%
2020/09/22	3	39.90	5	39.94	40.65	-2	1,348	-0.15%
2020/09/21	8	40.60	19	40.08	40.50	-11	1,259	-0.87%
2020/09/18	14	37.93	4	38.39	38.50	10	981	1.02%
2020/09/10	10	36.19	0	0.00	35.50	10	898	1.11%
2020/09/01	1	37.15	0	0.00	37.00	1	1,096	0.09%
2020/08/27	51	37.99	2	38.23	37.60	49	1,158	4.23%
2020/08/25	0	0.00	1	35.60	35.25	-1	1,111	-0.09%
2020/08/24	3	36.82	0	0.00	36.50	3	1,126	0.27%
2020/07/29	0	0.00	3	34.40	34.90	-3	1,793	-0.17%
2020/07/22	0	0.00	1	38.00	37.80	-1	1,857	-0.05%
2020/07/21	1	37.30	0	0.00	37.60	1	1,866	0.05%
2020/07/07	1	41.10	2	40.40	39.20	-1	2,178	-0.05%
2020/07/06	1	41.50	3	40.65	40.80	-2	2,174	-0.09%
2020/07/03	0	0.00	1	39.75	39.75	-1	2,141	-0.05%
2020/07/01	1	39.25	0	0.00	38.90	1	2,157	0.05%
2020/06/22	1	38.55	0	0.00	38.35	1	2,231	0.04%
2020/06/09	2	39.43	0	0.00	39.45	2	2,359	0.08%
2020/06/02	1	42.05	0	0.00	41.50	1	2,214	0.05%
2020/05/28	0	0.00	1	40.95	40.55	-1	2,200	-0.05%
2020/05/27	1	40.80	1	40.50	40.60	0	2,193	0.00%
2020/05/26	2	41.55	5	42.04	40.70	-3	2,180	-0.14%
2020/05/25	4	40.35	4	40.90	40.90	0	2,064	0.00%
2020/05/20	2	39.55	20	39.30	38.50	-18	2,017	-0.89%
2020/05/18	1	36.70	0	0.00	36.30	1	2,071	0.05%
2020/05/15	1	37.25	1	37.10	37.00	0	2,077	0.00%
2020/05/14	2	39.03	2	37.60	37.55	0	2,104	0.00%
2020/05/13	1	38.50	1	38.55	38.95	0	2,084	0.00%
2020/05/12	4	38.49	1	38.20	38.20	3	2,088	0.14%
2020/05/11	2	40.30	19	39.08	39.20	-17	2,079	-0.82%
2020/05/08	6	39.01	3	40.05	39.75	3	2,046	0.15%
2020/05/07	10	38.03	0	0.00	38.30	10	1,969	0.51%
2020/05/05	5	38.00	0	0.00	37.60	5	1,888	0.26%
2020/04/28	13	36.39	0	0.00	36.35	13	1,867	0.70%
2020/04/23	0	0.00	4	37.50	36.50	-4	1,854	-0.22%
2020/04/22	4	36.35	0	0.00	36.35	4	1,774	0.23%
2020/04/16	0	0.00	1	34.70	35.35	-1	1,690	-0.06%
2020/04/15	1	34.50	0	0.00	34.50	1	1,599	0.06%
2020/04/06	0	0.00	16	30.30	30.35	-16	1,552	-1.03%
2020/03/26	1	29.40	0	0.00	29.20	1	1,865	0.05%
2020/03/23	1	26.15	1	25.30	25.40	0	1,814	0.00%
2020/03/18	1	29.45	1	29.50	27.80	0	1,914	0.00%
2020/03/16	0	0.00	1	35.10	31.65	-1	2,002	-0.05%
2020/02/26	4	44.60	0	0.00	44.35	4	2,267	0.18%
2020/02/20	1	46.25	0	0.00	46.10	1	2,232	0.04%
2020/02/05	120	42.30	0	0.00	42.15	120	2,351	5.10%	大買/鉅額交易
2020/02/04	2	41.35	0	0.00	41.55	2	2,428	0.08%
2020/01/14	0	0.00	1	48.20	48.25	-1	3,283	-0.03%
2020/01/08	1	46.80	0	0.00	46.50	1	3,455	0.03%
2020/01/03	6	50.60	0	0.00	49.40	6	3,520	0.17%
2020/01/02	4	50.40	0	0.00	50.90	4	3,693	0.11%
2019/12/30	1	51.00	0	0.00	50.70	1	3,684	0.03%
2019/12/27	1	51.70	12	52.42	50.90	-11	3,659	-0.30%
2019/12/26	7	51.06	24	51.13	51.80	-17	3,458	-0.49%
2019/12/24	0	0.00	6	49.50	48.80	-6	3,320	-0.18%
2019/12/18	1	49.80	1	49.25	49.00	0	3,325	0.00%
2019/12/16	13	48.88	1	49.75	50.00	12	3,465	0.35%
2019/12/13	7	47.83	0	0.00	47.80	7	3,490	0.20%
2019/12/10	1	49.40	0	0.00	49.65	1	3,390	0.03%
2019/12/06	0	0.00	13	49.65	49.65	-13	3,101	-0.42%
2019/11/26	0	0.00	1	46.25	46.40	-1	3,217	-0.03%
2019/11/14	1	46.20	0	0.00	46.10	1	3,987	0.03%
2019/11/13	2	47.10	0	0.00	47.00	2	4,056	0.05%
2019/11/07	6	49.28	3	48.17	47.80	3	4,121	0.07%
2019/11/06	5	51.80	0	0.00	51.50	5	4,049	0.12%
2019/11/04	1	51.50	0	0.00	51.80	1	3,945	0.03%
2019/11/01	2	53.30	0	0.00	53.30	2	3,874	0.05%
2019/10/28	5	54.20	12	54.20	51.70	-7	3,527	-0.20%
2019/10/25	12	52.14	20	50.42	53.10	-8	3,262	-0.25%
2019/10/24	0	0.00	2	48.00	48.30	-2	3,025	-0.07%
2019/10/23	6	49.32	0	0.00	48.40	6	3,020	0.20%
2019/10/22	0	0.00	1	47.30	48.25	-1	2,906	-0.03%
2019/10/17	1	46.65	2	46.75	46.80	-1	2,858	-0.03%
2019/10/16	2	49.55	0	0.00	47.10	2	2,841	0.07%
2019/10/08	5	46.40	2	47.55	47.00	3	2,681	0.11%
2019/09/19	0	0.00	2	47.00	46.50	-2	2,419	-0.08%
2019/09/18	2	45.85	20	45.58	45.90	-18	2,245	-0.80%
2019/09/17	0	0.00	36	43.91	44.70	-36	2,237	-1.61%
2019/09/12	1	43.80	5	43.70	43.70	-4	2,198	-0.18%
2019/09/11	0	0.00	5	43.40	43.40	-5	2,202	-0.23%
2019/09/10	10	45.86	0	0.00	45.00	10	2,209	0.45%
2019/09/09	27	46.50	5	46.92	46.20	22	2,176	1.01%
2019/09/05	26	46.30	0	0.00	46.20	26	2,103	1.24%
2019/09/04	15	46.25	2	46.20	46.30	13	2,093	0.62%
2019/08/30	1	46.60	0	0.00	45.60	1	2,058	0.05%
2019/08/29	4	46.83	0	0.00	46.40	4	2,011	0.20%
2019/08/28	11	47.85	5	47.65	47.30	6	1,965	0.31%
2019/08/27	0	0.00	3	48.30	48.10	-3	1,869	-0.16%
2019/08/22	3	45.33	1	46.00	46.35	2	1,643	0.12%
2019/08/20	0	0.00	22	45.30	44.70	-22	1,452	-1.51%
2019/08/14	0	0.00	1	38.60	37.85	-1	1,028	-0.10%
2019/08/12	0	0.00	2	37.03	37.20	-2	973	-0.21%
2019/08/08	0	0.00	16	35.10	35.10	-16	919	-1.74%
2019/08/07	0	0.00	5	34.30	34.30	-5	911	-0.55%
2019/08/05	2	34.30	0	0.00	34.05	2	911	0.22%
2019/08/02	5	34.35	0	0.00	34.35	5	912	0.55%
2019/07/17	2	35.80	3	36.02	36.10	-1	843	-0.12%
2019/07/16	2	36.53	0	0.00	36.15	2	830	0.24%
2019/07/03	0	0.00	1	33.75	33.70	-1	683	-0.15%
2019/07/02	15	34.00	0	0.00	34.00	15	678	2.21%
2019/06/27	20	33.15	0	0.00	33.15	20	639	3.13%
2019/06/26	1	33.40	1	33.35	33.40	0	619	0.00%
2019/06/25	1	33.10	1	33.10	33.25	0	612	0.00%
2019/06/10	0	0.00	1	31.00	31.15	-1	468	-0.21%
2019/03/26	0	0.00	3	33.40	33.30	-3	1,523	-0.20%
2019/03/19	1	34.10	0	0.00	34.10	1	1,801	0.06%
2019/03/14	2	35.10	0	0.00	34.60	2	1,901	0.11%
2019/03/13	0	0.00	1	35.25	35.25	-1	1,985	-0.05%
2019/03/06	1	37.25	0	0.00	37.20	1	2,397	0.04%
2019/03/05	0	0.00	1	37.70	37.35	-1	2,570	-0.04%
2019/02/19	4	37.83	0	0.00	36.70	4	2,688	0.15%
2019/02/14	1	38.40	2	37.90	36.60	-1	2,683	-0.04%
2019/02/13	1	36.50	1	36.60	36.35	0	2,608	0.00%
2019/02/12	1	36.20	7	36.25	36.30	-6	2,576	-0.23%
2019/02/11	6	35.93	5	35.78	36.15	1	2,557	0.04%
2019/01/21	0	0.00	2	35.85	35.70	-2	2,603	-0.08%
2019/01/18	4	35.58	1	36.00	35.70	3	2,556	0.12%
2019/01/16	5	35.52	0	0.00	35.10	5	2,417	0.21%
2019/01/15	0	0.00	1	34.90	35.20	-1	2,336	-0.04%
2019/01/04	1	31.50	0	0.00	32.90	1	2,294	0.04%
2019/01/03	1	33.30	1	32.80	32.60	0	2,282	0.00%
2019/01/02	1	33.60	1	33.35	33.55	0	2,326	0.00%
2018/12/28	0	0.00	1	33.95	33.25	-1	2,346	-0.04%
2018/12/24	1	33.00	1	33.10	33.05	0	2,363	0.00%
2018/12/21	1	32.35	3	32.25	32.70	-2	2,387	-0.08%
2018/12/18	2	34.00	2	34.05	34.00	0	2,493	0.00%
2018/12/13	2	37.03	2	36.25	35.80	0	2,446	0.00%
2018/12/12	1	36.95	1	38.25	37.10	0	2,386	0.00%
2018/12/10	2	34.35	0	0.00	34.30	2	2,221	0.09%
2018/12/07	3	36.12	2	36.65	36.00	1	2,193	0.05%
2018/12/06	2	36.30	0	0.00	35.10	2	2,121	0.09%
2018/12/03	1	36.55	2	36.35	35.90	-1	1,816	-0.06%
2018/11/29	3	34.62	2	35.10	35.30	1	1,674	0.06%
2018/11/28	2	35.58	7	35.19	35.30	-5	1,616	-0.31%
2018/11/27	9	32.91	7	32.51	33.75	2	1,451	0.14%
2018/11/26	2	30.70	1	30.70	30.70	1	1,329	0.08%
2018/11/22	2	31.38	2	30.68	29.70	0	1,358	0.00%
2018/11/21	1	30.20	1	30.50	30.75	0	1,312	0.00%
2018/11/20	3	30.47	2	30.15	30.00	1	1,312	0.08%
2018/11/19	0	0.00	1	30.20	30.25	-1	1,302	-0.08%
2018/11/16	2	30.10	1	29.80	29.95	1	1,295	0.08%
2018/10/31	0	0.00	4	26.81	27.45	-4	1,349	-0.30%
2018/10/30	1	25.50	0	0.00	25.50	1	1,345	0.07%
2018/10/26	3	26.07	1	25.40	25.35	2	1,384	0.14%
2018/10/24	1	28.25	0	0.00	27.70	1	1,399	0.07%
2018/10/23	0	0.00	3	29.35	28.35	-3	1,419	-0.21%
2018/10/22	1	29.40	0	0.00	29.60	1	1,451	0.07%
2018/10/18	3	29.40	0	0.00	29.00	3	1,523	0.20%
2018/10/15	1	28.55	0	0.00	28.35	1	1,661	0.06%
2018/10/11	0	0.00	2	27.05	27.00	-2	1,713	-0.12%
2018/10/09	2	30.75	2	29.70	30.00	0	1,792	0.00%
2018/10/05	3	33.75	0	0.00	33.85	3	1,968	0.15%
2018/09/25	0	0.00	2	37.65	39.65	-2	2,624	-0.08%
2018/09/20	0	0.00	1	35.50	35.30	-1	2,931	-0.03%
2018/09/19	2	36.50	0	0.00	36.00	2	3,096	0.06%
2018/08/30	3	41.58	3	41.53	41.30	0	6,336	0.00%
2018/08/20	0	0.00	3	41.00	40.20	-3	7,592	-0.04%
2018/08/15	0	0.00	1	40.95	40.80	-1	7,961	-0.01%
2018/08/14	0	0.00	1	39.80	40.85	-1	7,949	-0.01%
2018/08/10	1	44.50	0	0.00	42.00	1	7,897	0.01%
2018/08/09	1	46.15	0	0.00	45.80	1	7,839	0.01%
2018/08/08	0	0.00	2	47.40	47.30	-2	7,819	-0.03%
2018/08/03	1	47.45	1	46.30	48.15	0	7,840	0.00%
2018/07/30	1	49.90	1	48.85	48.60	0	7,792	0.00%
2018/07/27	2	50.65	2	50.95	50.90	0	7,785	0.00%
2018/07/26	4	50.78	4	50.90	49.90	0	7,776	0.00%
2018/07/24	0	0.00	2	50.20	49.75	-2	7,694	-0.03%
2018/07/23	1	48.30	2	48.30	48.10	-1	7,619	-0.01%
2018/07/20	0	0.00	5	49.40	48.60	-5	7,595	-0.07%
2018/07/19	0	0.00	4	48.30	49.80	-4	7,558	-0.05%
2018/07/17	5	51.42	1	50.40	50.90	4	7,498	0.05%
2018/07/16	5	53.46	3	53.37	53.50	2	7,432	0.03%
2018/07/11	1	51.30	1	51.40	49.60	0	7,281	0.00%
2018/07/06	1	51.50	0	0.00	51.10	1	7,143	0.01%
2018/07/05	6	50.62	5	50.16	50.30	1	7,059	0.01%
2018/07/04	2	51.05	6	51.15	52.20	-4	6,912	-0.06%
2018/07/03	1	58.40	2	56.65	54.10	-1	6,815	-0.01%
2018/07/02	2	55.85	0	0.00	55.80	2	6,538	0.03%
2018/06/29	7	55.46	1	58.00	55.40	6	6,411	0.09%
2018/06/28	2	54.95	4	54.23	55.00	-2	6,177	-0.03%
2018/06/27	2	52.40	6	54.05	53.20	-4	6,026	-0.07%
2018/06/26	3	51.53	7	51.63	51.50	-4	5,837	-0.07%
2018/06/25	5	51.76	2	51.00	50.50	3	5,736	0.05%
2018/06/22	8	52.60	5	53.64	52.50	3	5,680	0.05%
2018/06/21	2	55.45	1	56.30	56.30	1	5,564	0.02%
2018/06/20	5	52.04	3	52.47	52.20	2	5,338	0.04%
2018/06/19	1	53.80	0	0.00	53.80	1	5,136	0.02%
2018/06/15	13	58.75	14	57.96	57.20	-1	5,187	-0.02%
2018/06/14	11	56.20	6	57.68	58.50	5	4,883	0.10%
2018/06/13	12	56.99	3	56.37	53.20	9	4,486	0.20%
2018/06/12	56	55.84	57	57.06	56.50	-1	4,175	-0.02%
2018/06/11	30	49.65	22	50.64	53.20	8	3,770	0.21%
2018/06/08	14	47.24	15	47.64	48.40	-1	3,522	-0.03%
2018/06/07	0	0.00	1	45.05	45.60	-1	3,275	-0.03%
2018/06/06	1	44.30	4	44.61	43.85	-3	3,170	-0.09%
2018/06/05	2	44.53	53	45.01	43.90	-51	3,131	-1.63%
2018/06/04	2	45.75	1	46.00	45.55	1	3,106	0.03%
2018/06/01	32	47.13	30	46.45	46.50	2	3,065	0.07%
2018/05/31	55	47.82	1	49.65	46.10	54	3,119	1.73%
2018/05/30	2	45.40	13	44.28	47.10	-11	2,874	-0.38%
2018/05/29	3	45.18	9	45.26	43.90	-6	2,552	-0.24%
2018/05/28	7	41.63	8	43.18	43.85	-1	2,358	-0.04%
2018/05/25	4	42.80	1	42.50	40.95	3	2,209	0.14%
2018/05/24	3	41.08	13	40.73	41.70	-10	2,033	-0.49%
2018/05/23	5	36.44	1	36.70	37.95	4	1,873	0.21%
2018/05/22	1	36.40	0	0.00	36.05	1	1,871	0.05%
2018/05/21	1	36.70	0	0.00	37.20	1	1,899	0.05%
2018/05/17	1	36.40	0	0.00	36.20	1	1,960	0.05%
2018/05/11	10	38.35	0	0.00	37.20	10	2,141	0.47%
2018/05/10	3	36.20	0	0.00	37.20	3	2,191	0.14%
2018/05/07	6	34.66	4	34.88	34.75	2	2,903	0.07%
2018/05/04	8	34.35	9	34.37	34.25	-1	3,184	-0.03%
2018/05/03	0	0.00	1	33.80	33.70	-1	3,340	-0.03%
2018/04/27	1	36.95	0	0.00	37.00	1	3,747	0.03%
2018/04/26	0	0.00	3	37.20	36.00	-3	3,777	-0.08%
2018/04/25	1	36.80	0	0.00	37.90	1	3,797	0.03%
2018/04/24	1	37.55	0	0.00	37.20	1	3,911	0.03%
2018/04/23	2	39.15	4	38.93	38.50	-2	3,928	-0.05%
2018/04/20	2	40.10	1	40.80	39.85	1	3,935	0.03%
2018/04/19	7	41.11	5	41.13	40.75	2	3,927	0.05%
2018/04/17	1	38.30	10	36.90	36.50	-9	3,837	-0.23%
2018/04/11	1	39.80	0	0.00	39.65	1	4,144	0.02%
2018/04/02	1	41.35	0	0.00	41.30	1	4,514	0.02%
2018/03/28	10	42.40	0	0.00	41.35	10	5,094	0.20%
2018/03/22	0	0.00	2	42.05	41.95	-2	5,565	-0.04%
2018/03/21	3	45.32	4	45.26	43.60	-1	5,554	-0.02%
2018/03/19	1	41.95	2	41.80	41.80	-1	5,478	-0.02%
2018/03/16	2	42.78	3	42.95	42.50	-1	5,526	-0.02%
2018/03/08	0	0.00	1	41.70	41.70	-1	5,783	-0.02%
2018/03/07	1	41.70	1	41.10	41.10	0	5,746	0.00%
2018/03/06	4	43.76	1	44.30	43.20	3	5,715	0.05%
2018/03/05	2	41.65	0	0.00	41.45	2	5,554	0.04%
2018/02/23	0	0.00	1	41.50	41.10	-1	5,742	-0.02%
2018/02/22	2	40.73	1	41.40	40.50	1	6,065	0.02%
2018/02/08	1	39.40	1	39.85	39.15	0	6,637	0.00%
2018/02/07	0	0.00	2	40.15	38.85	-2	6,614	-0.03%
2018/02/06	1	38.25	2	41.30	38.30	-1	6,578	-0.02%
2018/02/05	3	42.07	0	0.00	42.50	3	6,496	0.05%
2018/02/02	1	44.45	3	44.53	43.75	-2	6,467	-0.03%
2018/01/31	3	48.10	3	47.90	47.10	0	6,168	0.00%
2018/01/30	5	48.22	4	47.80	46.60	1	5,992	0.02%
2018/01/29	3	44.68	3	45.40	47.85	0	5,696	0.00%
2018/01/26	5	43.75	3	44.13	43.50	2	5,462	0.04%
2018/01/25	6	44.17	5	44.10	41.80	1	5,388	0.02%
2018/01/24	3	43.60	12	43.66	44.60	-9	5,370	-0.17%
2018/01/23	8	44.13	3	45.25	45.25	5	5,326	0.09%
2018/01/22	1	41.00	1	40.75	41.15	0	5,353	0.00%
2018/01/19	2	40.70	1	39.60	40.10	1	5,650	0.02%
2018/01/18	1	41.30	2	42.00	40.15	-1	6,086	-0.02%
2018/01/11	0	0.00	1	39.80	39.50	-1	6,285	-0.02%
2018/01/09	3	40.98	10	41.14	40.15	-7	6,242	-0.11%
2018/01/08	0	0.00	5	45.05	43.85	-5	6,153	-0.08%
2018/01/05	0	0.00	1	46.40	45.30	-1	6,100	-0.02%
2018/01/04	12	43.42	10	42.70	43.30	2	5,938	0.03%
2018/01/03	6	44.88	5	43.85	44.10	1	5,876	0.02%
2018/01/02	1	43.75	0	0.00	43.80	1	5,769	0.02%