光環 (3234)-合庫-台中券商分點個股進出

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

光環

(3234)

股價
50.0
漲跌
▼0.5
漲幅
-0.99%
成交量
3,194張
產業
上櫃通信網路類股
318人加入追蹤

立即追蹤
本地時間:14:30

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

光環 (3234)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	5	49.72	2	50.28	50.00	3	3,407	0.09%
2024/05/15	23	50.69	2	50.41	50.50	21	3,517	0.60%
2024/05/14	20	49.90	1	49.00	48.50	19	3,606	0.53%
2024/05/13	3	48.35	0	0.00	49.65	3	3,667	0.08%
2024/05/10	1	46.50	14	46.44	46.60	-13	3,707	-0.35%
2024/05/09	0	0.00	10	47.07	46.20	-10	3,715	-0.27%
2024/05/08	1	47.90	1	47.15	47.85	0	3,686	0.00%
2024/05/07	0	0.00	2	47.50	48.00	-2	3,669	-0.05%
2024/05/06	5	45.16	0.3	45.15	46.00	4.7	3,632	0.13%
2024/05/03	3	48.70	2.4	48.07	47.70	0.6	3,580	0.02%
2024/05/02	0.1	50.30	2	49.70	50.60	-1.9	3,535	-0.05%
2024/04/30	2	49.35	3	50.23	50.00	-1	3,448	-0.03%
2024/04/29	8	48.20	40	48.81	49.40	-32	3,303	-0.97%
2024/04/26	5	44.83	15	44.79	44.95	-10	3,095	-0.32%
2024/04/25	3	38.10	11	39.75	40.90	-8	2,951	-0.27%
2024/04/24	3	37.28	0	0.00	37.20	3	2,831	0.11%
2024/04/23	1	34.90	0	0.00	34.60	1	2,815	0.04%
2024/04/22	0	0.00	2	35.80	34.30	-2	2,814	-0.07%
2024/04/19	3	35.80	0	0.00	35.70	3	2,807	0.11%
2024/04/17	0	0.00	3	37.07	37.50	-3	2,793	-0.11%
2024/04/16	1	35.40	1	35.55	35.35	0	2,784	0.00%
2024/04/15	3	37.60	1	36.05	36.90	2	2,774	0.07%
2024/04/12	2	36.80	0	0.00	36.70	2	2,771	0.07%
2024/04/11	1	36.45	1	37.00	36.40	0	2,768	0.00%
2024/04/09	2.1	37.80	17.1	38.08	37.80	-15	2,743	-0.55%
2024/04/08	15	38.50	21	38.35	38.30	-6	2,729	-0.22%
2024/04/03	21	38.96	43	38.56	38.70	-22	2,714	-0.81%
2024/04/02	0.1	40.50	39	39.07	40.50	-38.9	2,682	-1.45%
2024/04/01	44	39.27	20	38.75	38.70	24	2,635	0.91%
2024/03/29	33	38.90	4	39.19	39.50	29	2,616	1.11%
2024/03/28	27	38.07	51	37.88	37.80	-24	2,573	-0.93%
2024/03/27	22	38.03	21	38.56	38.35	1	2,567	0.04%
2024/03/26	21	38.80	7	38.87	37.70	14	2,551	0.55%
2024/03/25	10.3	38.39	37	38.02	38.25	-26.7	2,518	-1.06%
2024/03/22	40.1	38.24	20	38.34	38.25	20.1	2,524	0.80%
2024/03/21	28.1	37.57	1	37.30	37.25	27.1	2,523	1.07%
2024/03/20	10	38.35	78	38.15	37.70	-68	2,519	-2.70%
2024/03/19	25	38.89	25	39.04	38.90	0	2,508	0.00%
2024/03/18	20	39.19	20	39.88	39.75	0	2,516	0.00%
2024/03/15	25	38.80	21	38.10	38.25	4	2,496	0.16%
2024/03/14	22	38.75	23.4	38.77	38.85	-1.4	2,515	-0.05%
2024/03/13	42	39.62	45.1	38.77	38.50	-3.1	2,556	-0.12%
2024/03/12	8	36.69	18.4	38.83	39.90	-10.4	2,489	-0.42%
2024/03/11	0.1	36.45	18	36.43	36.30	-17.9	2,417	-0.74%
2024/03/08	67	36.44	65	34.72	34.85	2	2,407	0.08%
2024/03/07	32	37.93	34	37.19	36.90	-2	2,369	-0.08%
2024/03/06	24	37.66	24	37.35	37.20	0	2,319	0.00%
2024/03/05	46	39.15	37.2	38.32	38.00	8.8	2,288	0.38%
2024/03/04	49	39.38	54	39.67	39.75	-5	2,244	-0.22%
2024/03/01	7	38.29	8	38.36	38.80	-1	2,200	-0.05%
2024/02/29	36	38.38	30	38.20	38.15	6	2,196	0.27%
2024/02/27	24	39.89	30	39.43	39.30	-6	2,211	-0.27%
2024/02/26	6	39.31	14	39.30	39.80	-8	2,160	-0.37%
2024/02/23	93	40.74	47	40.58	40.00	46	2,100	2.19%
2024/02/22	77	39.10	1	39.05	38.85	76	1,982	3.83%
2024/02/21	15.2	38.12	61.2	38.80	39.60	-46	1,835	-2.51%
2024/02/20	52	35.75	22	36.26	36.00	30	1,626	1.84%
2024/02/19	11	35.37	0	0.00	36.10	11	1,540	0.71%
2024/02/16	2	34.90	24.1	35.94	35.10	-22.1	1,457	-1.51%
2024/02/15	2.1	33.30	3	33.50	33.55	-1	1,317	-0.07%
2024/02/05	0	0.00	10	34.50	34.50	-10	1,185	-0.84%
2024/02/02	1	31.40	17	31.40	31.40	-16	1,107	-1.44%
2024/02/01	1	27.20	7	28.23	28.55	-6	1,044	-0.57%
2024/01/31	0	0.00	2	26.90	26.80	-2	1,028	-0.19%
2024/01/30	3	26.60	1	26.55	26.65	2	1,045	0.19%
2024/01/29	1	26.30	0	0.00	26.85	1	1,059	0.09%
2024/01/26	0	0.00	1	26.55	26.55	-1	1,070	-0.09%
2024/01/25	0	0.00	1	26.90	27.10	-1	1,081	-0.09%
2024/01/24	0	0.00	2	27.70	27.60	-2	1,094	-0.18%
2024/01/23	1	26.77	12	26.86	27.70	-11	1,127	-0.97%
2024/01/22	0	0.00	4	26.21	26.15	-4	1,145	-0.35%
2024/01/19	0	0.00	6	25.95	25.90	-6	1,181	-0.51%
2024/01/18	8	26.04	0	0.00	25.90	8	1,204	0.66%
2024/01/15	1	27.00	7	26.86	26.55	-6	1,284	-0.47%
2024/01/12	0	0.00	1	26.50	26.30	-1	1,297	-0.08%
2024/01/11	0	0.00	7	26.44	26.65	-7	1,326	-0.53%
2024/01/10	1	26.25	0	0.00	25.85	1	1,384	0.07%
2024/01/09	0	0.00	12	25.91	25.80	-12	1,465	-0.82%
2024/01/08	4	26.05	0	0.00	26.15	4	1,507	0.27%
2024/01/05	1	26.95	4	26.90	26.55	-3	1,533	-0.20%
2024/01/04	11	26.89	0	0.00	26.55	11	1,580	0.70%
2024/01/03	1	27.50	0	0.00	27.30	1	1,683	0.06%
2024/01/02	25	27.45	10	27.34	27.25	15	1,791	0.84%
2023/12/29	9	27.62	1	27.60	27.45	8	1,830	0.44%
2023/12/28	0	0.00	1	27.80	27.65	-1	1,925	-0.05%
2023/12/27	5	28.00	0	0.00	28.00	5	2,104	0.24%
2023/12/26	9	27.80	0	0.00	28.15	9	2,205	0.41%
2023/12/25	7	27.89	0	0.00	27.60	7	2,239	0.31%
2023/12/22	18	27.98	0	0.00	27.75	18	2,236	0.80%
2023/12/21	3	28.07	1	28.10	28.10	2	2,235	0.09%
2023/12/20	2	28.40	0	0.00	28.30	2	2,234	0.09%
2023/12/19	5	27.90	0	29.80	28.20	5	2,236	0.22%
2023/12/18	12	28.52	0	0.00	28.20	12	2,218	0.54%
2023/12/15	5	29.28	0	0.00	29.20	5	2,201	0.23%
2023/12/14	6	29.73	3	29.68	29.90	3	2,196	0.14%
2023/12/13	2	30.68	19.3	31.14	30.25	-17.3	2,187	-0.79%
2023/12/12	0	0.00	13	30.29	30.60	-13	2,169	-0.60%
2023/12/11	21.3	29.96	0	0.00	30.25	21.3	2,161	0.99%
2023/12/08	3	30.80	25.5	30.84	31.00	-22.5	2,115	-1.06%
2023/12/07	1	29.30	11	28.99	28.85	-10	2,046	-0.49%
2023/12/06	12	27.75	12	28.40	28.55	0	2,026	0.00%
2023/12/05	10	27.57	14	27.36	27.55	-4	2,009	-0.20%
2023/12/04	1	28.80	8	28.80	28.15	-7	1,995	-0.35%
2023/12/01	5	28.53	0	0.00	28.75	5	1,986	0.25%
2023/11/30	9	28.86	1	29.35	28.85	8	1,983	0.40%
2023/11/29	4	28.75	3	28.98	29.00	1	2,002	0.05%
2023/11/28	11	28.54	0	0.00	28.45	11	2,036	0.54%
2023/11/27	17.2	28.57	1	28.25	28.20	16.2	2,037	0.80%
2023/11/24	2	31.35	6.3	30.97	30.15	-4.3	2,022	-0.21%
2023/11/22	1	28.60	5	28.59	28.80	-4	1,956	-0.20%
2023/11/21	4	28.90	14	28.97	29.00	-10	1,987	-0.50%
2023/11/20	0	0.00	1	27.75	27.55	-1	1,964	-0.05%
2023/11/17	1	27.70	0	0.00	27.65	1	1,967	0.05%
2023/11/16	5	27.46	0	0.00	27.35	5	1,981	0.25%
2023/11/15	1	28.30	1	27.70	27.75	0	2,003	0.00%
2023/11/14	1	27.30	7	28.35	28.30	-6	2,031	-0.30%
2023/11/13	2	27.20	0	0.00	27.00	2	2,020	0.10%
2023/11/09	4	27.54	0	0.00	27.75	4	2,015	0.20%
2023/11/08	1	28.30	5	28.61	28.40	-4	2,006	-0.20%
2023/11/07	16	28.04	0	0.00	28.25	16	1,999	0.80%
2023/11/06	2	28.75	3	29.10	28.70	-1	1,989	-0.05%
2023/11/03	7.1	28.98	0	0.00	28.80	7.1	1,980	0.36%
2023/11/02	0	0.00	11	29.85	29.45	-11	1,977	-0.56%
2023/11/01	9	29.93	5	30.22	29.75	4	1,969	0.20%
2023/10/31	3	29.40	0	0.00	28.65	3	1,957	0.15%
2023/10/30	2	30.20	15.6	30.78	31.25	-13.6	1,951	-0.70%
2023/10/27	2	29.80	23	30.09	30.10	-21	1,934	-1.09%
2023/10/26	5	28.40	14	28.74	28.35	-9	1,961	-0.46%
2023/10/25	34.1	30.01	14	30.06	29.50	20.1	1,986	1.01%
2023/10/24	10	30.30	20	30.08	30.50	-10	1,972	-0.51%
2023/10/23	2	27.60	5	27.83	28.40	-3	1,952	-0.15%
2023/10/20	0	0.00	5	27.75	27.40	-5	1,955	-0.26%
2023/10/19	0	0.00	3	28.48	28.50	-3	1,958	-0.15%
2023/10/18	24	27.38	2	28.28	29.95	22	1,957	1.12%
2023/10/17	10.1	29.56	13	29.75	27.50	-3	1,918	-0.15%
2023/10/16	13.1	32.12	0	0.00	30.00	13.1	1,857	0.70%
2023/10/13	10.1	33.95	11	34.17	33.30	-0.9	1,871	-0.05%
2023/10/12	2	34.15	16	34.10	33.95	-14	1,908	-0.73%
2023/10/11	41	33.75	2	33.28	34.30	39	1,928	2.02%
2023/10/06	1	33.00	6.7	34.28	34.30	-5.7	1,931	-0.29%
2023/10/05	4	31.20	0	0.00	31.20	4	1,918	0.21%
2023/10/04	5	30.85	0	0.00	31.95	5	1,954	0.26%
2023/10/03	5	31.53	22	32.29	32.75	-17	1,938	-0.88%
2023/10/02	6	29.85	18	29.68	29.85	-12	1,797	-0.67%
2023/09/28	1	25.55	6	27.15	27.15	-5	1,696	-0.29%
2023/09/26	0.2	24.25	0	0.00	24.25	0.2	1,666	0.01%
2023/09/19	1	25.65	0	0.00	26.00	1	1,697	0.06%
2023/09/18	0	0.00	1	26.30	26.25	-1	1,726	-0.06%
2023/09/15	2	25.15	4	26.21	26.50	-2	1,734	-0.12%
2023/09/14	3	25.20	3	25.67	25.90	0	1,714	0.00%
2023/09/12	0	0.00	3	23.92	23.65	-3	1,705	-0.18%
2023/09/11	3	24.50	0	0.00	24.35	3	1,692	0.18%
2023/09/08	1	24.75	1	24.80	24.75	0	1,687	0.00%
2023/09/06	0	0.00	1	24.95	24.75	-1	1,682	-0.06%
2023/09/05	3	24.42	0	0.00	24.40	3	1,680	0.18%
2023/09/04	8	24.23	0	0.00	24.20	8	1,673	0.48%
2023/09/01	4	25.51	3	25.45	25.35	1	1,642	0.06%
2023/08/30	2	28.05	1	27.65	27.90	1	1,588	0.07%
2023/08/28	2	27.75	0	0.00	28.00	2	1,572	0.13%
2023/08/25	1	27.80	3	28.15	28.30	-2	1,538	-0.13%
2023/08/23	1	26.00	0	0.00	25.80	1	1,500	0.07%
2023/08/22	3	26.97	0	0.00	25.90	3	1,499	0.20%
2023/08/16	1	24.25	1	25.10	25.45	0	1,412	0.00%
2023/08/14	1	24.50	0	0.00	24.50	1	1,402	0.07%
2023/08/11	1	25.80	1	25.55	25.40	0	1,399	0.00%
2023/08/10	3	25.47	2	26.03	25.45	1	1,394	0.07%
2023/08/09	1	27.30	0	0.00	26.90	1	1,386	0.07%
2023/08/08	2	27.50	0	0.00	26.90	2	1,382	0.14%
2023/08/07	5	28.30	0	0.00	28.05	5	1,375	0.36%
2023/08/04	1	28.00	0	0.00	27.45	1	1,364	0.07%
2023/08/02	2	29.13	4	29.35	28.10	-2	1,356	-0.15%
2023/08/01	1	32.00	1	31.95	30.70	0	1,324	0.00%
2023/07/28	1	29.60	2	27.95	31.00	-1	1,245	-0.08%
2023/07/27	4	28.34	1	28.55	28.20	3	1,197	0.25%
2023/07/26	2	29.25	1	29.05	29.00	1	1,174	0.09%
2023/07/25	2	30.38	1	29.55	30.20	1	1,156	0.09%
2023/07/21	1	31.05	5	29.90	30.60	-4	1,123	-0.36%
2023/07/20	1	32.65	0	0.00	31.85	1	1,098	0.09%
2023/07/19	2	32.38	0	0.00	31.60	2	1,075	0.19%
2023/07/18	4	31.96	9	32.57	31.30	-5	1,072	-0.47%
2023/07/17	5	34.25	1	35.80	34.15	4	1,117	0.36%
2023/07/14	3	33.12	18	32.35	34.15	-15	1,076	-1.39%
2023/07/13	2	34.20	16	32.71	33.50	-14	1,098	-1.27%
2023/07/12	19	30.76	41	31.68	32.00	-22	978	-2.25%
2023/07/11	19	29.61	15	28.68	29.10	4	885	0.45%
2023/07/10	7	28.55	24	29.07	29.25	-17	806	-2.11%
2023/07/07	13	26.43	4	26.60	26.60	9	726	1.24%
2023/07/06	0	0.00	2	24.40	24.20	-2	680	-0.29%
2023/07/04	0	0.00	1	24.95	25.10	-1	670	-0.15%
2023/06/28	0	0.00	2	24.15	24.20	-2	652	-0.31%
2023/06/27	1	24.50	1	24.40	24.05	0	661	0.00%
2023/06/26	7	25.14	4	25.10	25.10	3	653	0.46%
2023/06/09	0	0.00	4	21.80	21.95	-4	633	-0.63%
2023/06/08	0	0.00	6	22.40	22.40	-6	705	-0.85%
2023/05/30	0	0.00	1	23.40	22.75	-1	720	-0.14%
2023/05/29	1	22.70	1	22.30	23.60	0	719	0.00%
2023/05/26	2	22.45	0	0.00	22.10	2	709	0.28%
2023/05/19	2	22.55	0	0.00	22.25	2	750	0.27%
2023/05/04	0	0.00	0	22.95	22.95	0	799	0.00%
2023/04/28	0	0.00	1	23.25	23.25	-1	813	-0.12%
2023/04/27	1	23.15	0	0.00	23.00	1	821	0.12%
2023/04/20	5	24.80	1	24.60	24.10	4	851	0.47%
2023/04/19	1	26.20	3	25.73	25.65	-2	745	-0.27%
2023/04/18	4	26.30	2	26.93	25.85	2	713	0.28%
2023/04/14	0	0.00	2	24.88	24.70	-2	618	-0.32%
2023/04/13	1	25.15	1	25.20	24.85	0	616	0.00%
2023/04/12	1	25.05	0	0.00	24.95	1	611	0.16%
2023/03/30	0	0.00	1	25.10	25.10	-1	603	-0.17%
2023/03/29	1	25.25	3	24.70	25.30	-2	596	-0.34%
2023/03/28	0	0.00	1	25.10	24.60	-1	593	-0.17%
2023/03/27	3	25.43	3	25.08	25.20	0	578	0.00%
2023/03/24	5	24.88	1	24.60	25.15	4	574	0.70%
2023/03/23	4	24.71	1	24.70	24.70	3	564	0.53%
2023/03/22	0	0.00	1	24.55	24.50	-1	559	-0.18%
2023/03/15	0	0.00	1	24.40	24.10	-1	585	-0.17%
2023/03/14	0	24.80	1	24.35	24.50	-1	596	-0.17%
2023/03/13	3	24.88	1	24.60	24.60	2	599	0.33%
2023/03/10	0	0.00	1	23.75	24.00	-1	578	-0.17%
2023/03/06	0	0.00	1	23.85	24.05	-1	860	-0.12%
2023/03/01	0	0.00	1	23.60	23.65	-1	857	-0.12%
2023/02/21	1	24.30	0	0.00	24.30	1	898	0.11%
2023/02/17	0	0.00	1	23.40	23.45	-1	876	-0.11%
2023/02/16	1	23.20	0	0.00	22.90	1	852	0.12%
2023/01/11	0	0.00	3	22.20	22.35	-3	800	-0.37%
2023/01/10	3	23.23	0	0.00	22.45	3	791	0.38%
2022/12/29	0	0.00	12	21.02	21.10	-12	766	-1.57%
2022/12/19	1	24.35	0	0.00	23.75	1	794	0.13%
2022/12/16	13	24.76	3	24.55	24.60	10	803	1.25%
2022/12/14	0	0.00	10	25.30	25.25	-10	805	-1.24%
2022/12/13	1	25.30	1	25.05	25.00	0	805	0.00%
2022/12/09	5	24.90	0	0.00	24.50	5	799	0.63%
2022/12/06	5	25.50	0	0.00	25.00	5	775	0.64%
2022/12/05	1	26.30	0	0.00	26.10	1	778	0.13%
2022/12/02	8	25.94	9	26.22	26.40	-1	771	-0.13%
2022/12/01	12	25.01	13	25.75	26.10	-1	720	-0.14%
2022/11/30	7	24.23	8	25.45	25.00	-1	632	-0.16%
2022/11/29	12	23.80	4	23.46	23.55	8	625	1.28%
2022/11/28	2	23.28	1	23.15	22.90	1	584	0.17%
2022/11/22	1	22.80	1	22.30	21.80	0	665	0.00%
2022/11/15	0	0.00	6	22.80	22.80	-6	1,075	-0.56%
2022/11/14	0	0.00	5	22.50	22.65	-5	1,157	-0.43%
2022/11/10	1	22.70	2	22.70	22.60	-1	1,257	-0.08%
2022/11/04	7	22.61	0	0.00	22.20	7	1,447	0.48%
2022/11/02	0	0.00	2	21.70	21.65	-2	1,711	-0.12%
2022/11/01	1	21.15	0	0.00	21.45	1	2,122	0.05%
2022/10/31	1	21.05	0	0.00	21.05	1	2,215	0.05%
2022/10/27	0	0.00	3	20.50	20.90	-3	2,267	-0.13%
2022/10/14	0	0.00	10	20.85	20.75	-10	2,608	-0.38%
2022/10/13	0	0.00	6	20.00	20.00	-6	2,627	-0.23%
2022/10/12	1	21.05	0	0.00	20.95	1	2,635	0.04%
2022/10/11	21	21.37	5	21.60	21.10	16	2,654	0.60%
2022/10/06	0	0.00	1	22.75	22.90	-1	2,769	-0.04%
2022/10/05	1	23.55	0	0.00	22.60	1	2,879	0.03%
2022/10/04	0	0.00	6	23.00	23.05	-6	3,031	-0.20%
2022/09/30	6	21.88	0	0.00	22.60	6	3,192	0.19%
2022/09/29	0	0.00	1	22.50	22.20	-1	3,357	-0.03%
2022/09/28	0	0.00	5	22.00	21.95	-5	3,410	-0.15%
2022/09/27	0	0.00	8	23.21	23.65	-8	3,412	-0.23%
2022/09/14	0	0.00	2	27.28	27.20	-2	3,510	-0.06%
2022/09/13	0	0.00	10	27.50	27.35	-10	3,505	-0.29%
2022/09/12	8	27.55	0	0.00	27.75	8	3,502	0.23%
2022/09/07	0.1	26.55	0	0.00	26.65	0.1	3,469	0.00%
2022/09/06	2	26.95	0	0.00	27.30	2	3,460	0.06%
2022/09/05	3.1	28.61	1	28.40	27.10	2.1	3,442	0.06%
2022/09/02	1	28.45	0	0.00	28.45	1	3,346	0.03%
2022/09/01	1	28.85	2	28.50	28.30	-1	3,333	-0.03%
2022/08/31	1	28.50	2	29.00	28.85	-1	3,308	-0.03%
2022/08/29	1	26.50	0	0.00	26.80	1	3,229	0.03%
2022/08/26	4	28.20	1	28.15	27.60	3	3,224	0.09%
2022/08/25	1	29.10	4	28.94	28.30	-3	3,216	-0.09%
2022/08/23	2	27.00	0	0.00	27.50	2	3,131	0.06%
2022/08/22	4	28.48	1	28.70	28.10	3	3,095	0.10%
2022/08/19	4	28.23	2	28.60	28.00	2	2,787	0.07%
2022/08/18	2	28.15	3	28.12	28.10	-1	2,702	-0.04%
2022/08/17	2	28.35	2	28.13	27.65	0	2,653	0.00%
2022/08/16	10	27.87	18	27.76	27.45	-8	2,593	-0.31%
2022/08/15	2	26.85	2	27.60	27.65	0	2,531	0.00%
2022/08/12	1	27.20	3	26.95	27.00	-2	2,482	-0.08%
2022/08/11	8	27.14	1	27.40	27.15	7	2,451	0.29%
2022/08/10	17	27.62	5	27.95	27.20	12	2,383	0.50%
2022/08/09	14	27.71	15	28.05	28.25	-1	2,262	-0.04%
2022/08/08	35	28.02	32	27.79	28.55	3	2,102	0.14%
2022/08/05	2	25.43	3	25.97	26.00	-1	1,688	-0.06%
2022/08/04	3	23.97	1	23.10	23.65	2	1,595	0.13%
2022/08/02	1	24.80	1	25.00	24.70	0	1,546	0.00%
2022/07/29	1	25.65	1	25.75	25.75	0	1,540	0.00%
2022/07/26	7	25.72	7	26.06	24.90	0	1,476	0.00%
2022/07/25	1	26.85	3	26.98	27.35	-2	1,390	-0.14%
2022/07/22	0	0.00	4	24.93	25.00	-4	1,256	-0.32%
2022/07/21	5	25.27	2	25.43	25.20	3	1,241	0.24%
2022/07/19	0	0.00	1	24.75	24.70	-1	1,185	-0.08%
2022/07/18	1	24.85	0	0.00	25.10	1	1,169	0.09%
2022/07/15	1	24.55	3	24.90	24.40	-2	1,147	-0.17%
2022/07/14	15	23.37	16	23.33	24.00	-1	1,076	-0.09%
2022/07/13	1	25.45	1	24.95	24.70	0	1,025	0.00%
2022/07/12	7	25.07	5	25.23	24.60	2	911	0.22%
2022/07/08	15	24.35	16	24.53	24.55	-1	721	-0.14%
2022/07/07	4	24.20	2	24.90	25.50	2	588	0.34%
2022/07/06	6	22.98	5	23.31	23.20	1	420	0.24%
2022/07/05	0	0.00	1	21.30	21.60	-1	365	-0.27%
2022/07/04	1	22.30	1	20.80	21.90	0	350	0.00%
2022/07/01	2	23.05	2	22.08	21.20	0	321	0.00%
2022/06/30	12	23.69	14	23.13	22.40	-2	265	-0.75%
2022/06/07	5	23.55	0	0.00	23.25	5	204	2.45%
2022/06/06	21	23.77	1	23.80	23.65	20	202	9.90%
2022/06/02	1	22.55	1	22.60	22.90	0	194	0.00%
2022/06/01	0	0.00	2	21.00	22.85	-2	173	-1.15%
2022/05/23	1	21.25	1	20.80	21.25	0	170	0.00%
2022/05/11	0	0.00	2	19.45	19.65	-2	176	-1.13%
2022/05/09	6	19.38	0	0.00	19.20	6	174	3.45%
2022/03/17	0	0.00	2	24.00	24.40	-2	385	-0.52%
2022/03/15	0	0.00	1	23.60	23.50	-1	401	-0.25%
2022/01/21	0	0.00	0	26.00	25.90	0	684	0.00%
2022/01/07	0	0.00	1	27.80	27.30	-1	717	-0.14%
2022/01/06	2	28.13	1	28.35	28.05	1	711	0.14%
2021/12/30	1	28.65	0	0.00	28.35	1	609	0.16%
2021/12/28	2	29.45	22	28.21	28.10	-20	608	-3.29%
2021/12/17	1	26.80	0	0.00	26.60	1	600	0.17%
2021/12/10	1	27.65	0	0.00	27.35	1	729	0.14%
2021/12/07	2	27.50	0	0.00	27.25	2	714	0.28%
2021/12/06	1	27.10	0	0.00	27.50	1	715	0.14%
2021/11/25	1	28.60	0	0.00	28.55	1	704	0.14%
2021/11/23	4	28.65	0	0.00	28.65	4	706	0.57%
2021/11/17	1	31.05	11	29.77	29.60	-10	690	-1.45%
2021/11/16	18	30.22	10	29.75	30.70	8	627	1.27%
2021/11/15	0	0.00	1	27.20	27.95	-1	579	-0.17%
2021/11/11	0	0.00	2	27.50	27.20	-2	928	-0.22%
2021/11/10	2	27.83	0	0.00	27.75	2	942	0.21%
2021/11/08	1	28.75	0	0.00	28.70	1	943	0.11%
2021/10/28	0	0.00	1	27.80	27.70	-1	1,062	-0.09%
2021/10/27	1	27.45	0	0.00	27.35	1	1,061	0.09%
2021/10/01	17	26.34	0	0.00	26.35	17	1,504	1.13%
2021/09/14	0	0.00	0	26.20	25.80	0	1,503	0.00%
2021/08/18	1	27.30	0	0.00	27.40	1	1,742	0.06%
2021/08/17	0	0.00	1	26.30	26.90	-1	1,711	-0.06%
2021/08/16	2	25.85	1	26.60	26.10	1	1,402	0.07%
2021/08/10	0	0.00	12	29.56	29.65	-12	1,412	-0.85%
2021/08/05	0	0.00	1	31.50	31.30	-1	1,390	-0.07%
2021/07/30	0	0.00	1	31.25	30.85	-1	1,360	-0.07%
2021/07/28	1	31.20	0	0.00	31.25	1	1,338	0.07%
2021/07/27	1	34.50	3	33.83	32.10	-2	1,343	-0.15%
2021/07/26	1	33.35	4	32.88	33.40	-3	1,314	-0.23%
2021/07/23	4	33.28	1	32.15	32.05	3	1,259	0.24%
2021/07/22	6	31.20	0	0.00	31.10	6	1,195	0.50%
2021/07/21	0	0.00	1	30.30	30.35	-1	1,195	-0.08%
2021/07/16	2	31.13	0	0.00	30.85	2	1,203	0.17%
2021/07/09	1	29.20	0	0.00	29.05	1	1,127	0.09%
2021/07/06	0	0.00	1	30.25	30.10	-1	1,180	-0.08%
2021/07/05	2	30.50	0	0.00	30.70	2	1,190	0.17%
2021/06/28	1	30.55	0	0.00	30.85	1	1,202	0.08%
2021/06/21	2	29.58	0	0.00	29.60	2	1,169	0.17%
2021/06/17	2	32.05	0	0.00	31.35	2	1,166	0.17%
2021/06/16	1	30.85	1	30.80	32.05	0	1,088	0.00%
2021/05/17	3	25.00	5	26.55	25.00	-2	1,505	-0.13%
2021/05/12	9	28.37	0	0.00	27.95	9	1,497	0.60%
2021/05/11	1	30.25	0	0.00	30.20	1	1,473	0.07%
2021/05/10	2	33.50	1	33.60	33.40	1	1,457	0.07%
2021/05/07	1	34.00	0	0.00	34.55	1	1,462	0.07%
2021/05/03	1	34.75	1	35.00	34.60	0	1,428	0.00%
2021/04/29	0	0.00	1	36.95	36.35	-1	1,417	-0.07%
2021/04/28	2	36.65	0	0.00	36.70	2	1,420	0.14%
2021/04/27	8	35.80	0	0.00	37.40	8	1,415	0.57%
2021/04/20	0	39.75	0	0.00	39.50	0	1,359	0.00%
2021/04/16	1	40.10	0	0.00	39.60	1	1,383	0.07%
2021/04/15	2	40.00	0	0.00	39.90	2	1,441	0.14%
2021/04/14	1	38.80	0	0.00	39.15	1	1,432	0.07%
2021/04/12	0	0.00	10	41.76	41.20	-10	1,456	-0.69%
2021/04/09	3	40.88	0	0.00	40.90	3	1,465	0.20%
2021/04/08	1	41.50	0	0.00	41.55	1	1,522	0.07%
2021/04/07	1	42.00	13	41.68	41.55	-12	1,513	-0.79%
2021/04/06	0	0.00	1	41.15	41.40	-1	1,508	-0.07%
2021/04/01	2	42.05	5	41.42	41.30	-3	1,512	-0.20%
2021/03/31	2	40.60	1	40.55	40.70	1	1,468	0.07%
2021/03/30	3	40.83	0	0.00	40.85	3	1,472	0.20%
2021/03/29	0	40.30	0	0.00	40.40	0	1,471	0.00%
2021/03/26	1	39.85	28	39.99	39.90	-27	1,481	-1.82%
2021/03/25	6	39.80	0	0.00	39.60	6	1,487	0.40%
2021/03/22	0	0.00	1	41.80	41.65	-1	1,495	-0.07%
2021/03/18	0	0.00	6	41.80	41.75	-6	1,507	-0.40%
2021/03/16	0	0.00	2	41.90	41.50	-2	1,531	-0.13%
2021/03/15	1	42.10	0	0.00	42.00	1	1,535	0.07%
2021/03/12	4	41.08	1	41.60	40.85	3	1,501	0.20%
2021/03/11	10	42.67	2	42.88	41.55	8	1,528	0.52%
2021/03/10	0	0.00	11	44.19	44.65	-11	1,429	-0.77%
2021/03/09	1	40.70	3	40.80	40.60	-2	1,598	-0.13%
2021/03/08	8	39.06	1	39.60	39.05	7	1,673	0.42%
2021/03/03	0	0.00	3	39.15	40.25	-3	1,901	-0.16%
2021/03/02	1	40.85	0	0.00	39.50	1	1,918	0.05%
2021/02/24	0	0.00	3	41.80	41.25	-3	1,984	-0.15%
2021/02/23	15	40.72	2	40.95	40.95	13	2,021	0.64%
2021/02/19	0	0.00	2	42.50	43.00	-2	2,073	-0.10%
2021/02/18	4	41.73	9	42.37	42.10	-5	2,222	-0.22%
2021/02/17	2	39.43	21	39.24	39.85	-19	2,188	-0.87%
2021/02/05	0	0.00	3	36.95	36.85	-3	2,219	-0.14%
2021/02/01	1	35.15	0	0.00	35.15	1	2,608	0.04%
2021/01/29	1	37.00	1	36.10	35.95	0	2,752	0.00%
2021/01/28	1	36.10	0	0.00	36.10	1	2,751	0.04%
2021/01/25	0	0.00	1	36.00	36.95	-1	2,765	-0.04%
2021/01/20	2	35.50	0	0.00	35.20	2	2,765	0.07%
2021/01/18	0	0.00	1	37.10	37.30	-1	2,765	-0.04%
2021/01/15	1	38.35	0	0.00	37.50	1	2,782	0.04%
2021/01/14	0	0.00	20	38.98	38.80	-20	2,809	-0.71%
2021/01/13	2	38.85	0	0.00	38.95	2	2,817	0.07%
2021/01/12	2	38.40	0	0.00	38.25	2	2,846	0.07%
2021/01/11	1	39.60	1	39.30	39.80	0	2,871	0.00%
2021/01/08	6	39.68	2	41.65	39.10	4	2,863	0.14%
2021/01/06	4	44.08	0	0.00	42.85	4	2,810	0.14%
2021/01/05	1	45.45	5	44.40	44.40	-4	2,791	-0.14%
2021/01/04	1	44.55	6	45.01	44.85	-5	2,794	-0.18%
2020/12/31	2	44.58	4	44.43	44.55	-2	2,786	-0.07%
2020/12/29	3	42.58	0	0.00	42.45	3	2,726	0.11%
2020/12/23	1	42.05	5	41.90	41.90	-4	2,705	-0.15%
2020/12/22	4	42.60	0	0.00	42.00	4	2,725	0.15%
2020/12/18	1	44.35	21	43.39	43.90	-20	2,743	-0.73%
2020/12/16	0	0.00	3	43.05	43.30	-3	2,728	-0.11%
2020/12/15	5	42.15	0	0.00	42.00	5	2,727	0.18%
2020/12/11	2	42.20	5	42.20	41.90	-3	2,730	-0.11%
2020/12/09	0	0.00	20	43.59	43.55	-20	2,748	-0.73%
2020/12/08	11	43.71	0	0.00	43.90	11	2,769	0.40%
2020/12/07	2	43.95	3	43.65	43.10	-1	2,779	-0.04%
2020/12/03	161	47.46	53	47.93	45.25	108	2,725	3.96%	大買/鉅額交易
2020/12/02	12	45.97	10	45.80	45.95	2	2,480	0.08%
2020/12/01	0.3	44.40	1	44.30	44.50	-0.7	2,405	-0.03%
2020/11/30	0	0.00	5	46.39	45.15	-5	2,406	-0.21%
2020/11/27	2.1	45.79	1	45.55	46.40	1.1	2,419	0.04%
2020/11/26	1	44.90	1	44.60	45.00	0	2,294	0.00%
2020/11/25	0	0.00	1	43.90	44.25	-1	2,283	-0.04%
2020/11/24	0	0.00	8	44.14	43.60	-8	2,261	-0.35%
2020/11/23	0	0.00	10	44.65	44.25	-10	2,253	-0.44%
2020/11/20	3	45.50	5	45.09	44.80	-2	2,255	-0.09%
2020/11/19	0	0.00	1	45.50	45.15	-1	2,236	-0.04%
2020/11/18	2	45.30	10	45.12	44.90	-8	2,212	-0.36%
2020/11/17	27	45.34	5	45.65	45.30	22	2,205	1.00%
2020/11/16	12	43.85	12	43.53	43.60	0	2,119	0.00%
2020/11/13	1	44.20	2	43.98	43.95	-1	2,125	-0.05%
2020/11/12	1	42.50	2	42.80	42.50	-1	2,106	-0.05%
2020/11/11	0	0.00	1	43.00	44.20	-1	2,114	-0.05%
2020/11/10	7	43.41	8.4	43.62	43.30	-1.4	2,142	-0.07%
2020/11/09	26	44.72	10.1	44.89	44.80	15.9	2,303	0.69%
2020/11/06	15	40.48	20	41.61	41.90	-5	2,147	-0.23%
2020/11/05	0	0.00	1	37.80	38.10	-1	2,036	-0.05%
2020/11/03	1	37.25	3	37.40	37.60	-2	2,075	-0.10%
2020/11/02	1	36.50	0	0.00	36.30	1	2,147	0.05%
2020/10/29	1	36.50	0	0.00	36.75	1	2,217	0.05%
2020/10/28	0	0.00	2	37.70	36.50	-2	2,233	-0.09%
2020/10/26	0	0.00	3	38.07	38.30	-3	2,310	-0.13%
2020/10/23	0	0.00	6	38.90	38.80	-6	2,370	-0.25%
2020/10/22	1	38.80	0	0.00	38.35	1	2,490	0.04%
2020/10/20	3	38.32	2	38.05	38.15	1	2,997	0.03%
2020/10/19	3	37.70	5	37.12	37.70	-2	3,024	-0.07%
2020/10/15	0	0.00	1	36.60	36.05	-1	3,222	-0.03%
2020/10/14	1	36.15	0	0.00	36.75	1	3,306	0.03%
2020/10/12	3	35.78	8	36.45	35.00	-5	3,461	-0.14%
2020/10/08	1	37.55	1	38.05	37.00	0	3,587	0.00%
2020/10/07	0	0.00	10	37.95	37.80	-10	3,626	-0.28%
2020/10/06	3	38.57	0	0.00	38.10	3	3,749	0.08%
2020/10/05	10	37.90	2	38.00	38.00	8	3,900	0.21%
2020/09/25	2	38.33	1	38.10	37.45	1	4,888	0.02%
2020/09/24	2	38.10	3	38.25	38.50	-1	5,201	-0.02%
2020/09/23	2	39.70	0	0.00	39.10	2	5,430	0.04%
2020/09/22	3	39.60	2	39.70	39.50	1	5,582	0.02%
2020/09/21	0	0.00	8	41.27	40.55	-8	5,726	-0.14%
2020/09/17	3	41.75	2	41.73	41.80	1	5,992	0.02%
2020/09/16	4	41.31	1	41.70	41.00	3	6,024	0.05%
2020/09/15	2	42.35	0	0.00	40.70	2	6,139	0.03%
2020/09/14	1	40.85	0	0.00	41.15	1	6,556	0.02%
2020/09/11	2	39.95	2	39.83	39.30	0	6,633	0.00%
2020/09/10	8	41.54	5	41.90	40.70	3	6,713	0.04%
2020/09/08	1	41.30	3	41.73	41.30	-2	6,966	-0.03%
2020/09/07	2	42.55	2	42.00	42.00	0	6,967	0.00%
2020/09/04	9	43.38	16	42.85	43.60	-7	6,963	-0.10%
2020/09/03	5	43.84	2	43.78	43.50	3	6,971	0.04%
2020/09/02	8	44.43	3	44.55	44.50	5	6,970	0.07%
2020/09/01	1	43.00	0	0.00	42.50	1	6,892	0.01%
2020/08/31	1	42.50	0	0.00	42.30	1	6,893	0.01%
2020/08/27	0	0.00	2	43.08	42.50	-2	6,915	-0.03%
2020/08/26	0	0.00	1	42.90	43.45	-1	6,971	-0.01%
2020/08/24	0	0.00	1	42.45	42.00	-1	6,956	-0.01%
2020/08/21	4	41.18	10	41.80	42.10	-6	6,958	-0.09%
2020/08/20	1	39.75	15	42.29	39.70	-14	6,942	-0.20%
2020/08/19	3	44.58	4	45.69	44.10	-1	6,864	-0.01%
2020/08/18	5	48.05	6	47.51	46.20	-1	6,882	-0.01%
2020/08/17	5	47.68	20	47.78	48.00	-15	6,902	-0.22%
2020/08/14	11	47.73	35	47.51	47.55	-24	6,945	-0.35%
2020/08/13	72	47.85	12	47.63	48.25	60	6,891	0.87%
2020/08/12	5	45.23	0	0.00	46.20	5	6,668	0.07%
2020/08/11	2	42.93	8	43.72	42.80	-6	6,597	-0.09%
2020/08/10	3	45.68	11	45.75	44.50	-8	6,603	-0.12%
2020/08/07	2	44.98	7	44.80	45.25	-5	6,614	-0.08%
2020/08/06	15	45.47	31	44.80	44.90	-16	6,616	-0.24%
2020/08/05	6	46.70	22	47.33	46.65	-16	6,623	-0.24%
2020/08/04	44	46.66	7	46.85	46.85	37	6,707	0.55%
2020/08/03	1	45.45	1	45.00	45.45	0	6,677	0.00%
2020/07/31	7	44.73	6	45.01	45.05	1	6,682	0.01%
2020/07/30	29	44.62	20	44.43	43.75	9	6,653	0.14%
2020/07/29	22	43.86	23	44.18	44.65	-1	6,630	-0.02%
2020/07/28	11	44.43	18	44.25	43.30	-7	6,594	-0.11%
2020/07/27	39	49.93	41	50.27	47.40	-2	6,494	-0.03%
2020/07/24	83	54.30	70	53.47	52.20	13	6,422	0.20%
2020/07/23	9	52.04	42	51.83	52.50	-33	6,073	-0.54%
2020/07/22	2	51.35	22	51.59	52.00	-20	6,039	-0.33%
2020/07/21	27	52.15	6	51.65	50.50	21	6,058	0.35%
2020/07/20	32	48.57	24	48.81	50.40	8	5,927	0.13%
2020/07/17	80	50.65	67	50.54	49.90	13	5,846	0.22%
2020/07/16	24	50.27	1	51.40	51.40	23	5,764	0.40%
2020/07/15	22	52.76	8	50.91	49.90	14	5,697	0.25%
2020/07/14	0	0.00	3	51.63	52.50	-3	5,565	-0.05%
2020/07/13	9	53.42	3	52.90	53.00	6	5,520	0.11%
2020/07/10	7	52.67	19	52.43	51.10	-12	5,415	-0.22%
2020/07/09	12	55.53	2	55.95	55.00	10	5,270	0.19%
2020/07/08	28	57.51	27	56.93	57.10	1	5,107	0.02%
2020/07/07	48	58.49	95	58.09	56.50	-47	4,968	-0.95%
2020/07/06	14	57.44	20	57.67	58.90	-6	4,562	-0.13%
2020/07/03	27.6	50.64	38	51.55	53.60	-10.4	4,430	-0.23%
2020/07/02	28	48.05	27	48.65	48.80	1	4,110	0.02%
2020/07/01	17	45.28	11	45.35	45.10	6	3,874	0.15%
2020/06/30	8	43.54	13	43.47	43.95	-5	3,715	-0.13%
2020/06/29	9	42.38	13	42.70	42.45	-4	3,568	-0.11%
2020/06/24	4	40.19	4	41.65	41.90	0	3,411	0.00%
2020/06/23	2	40.18	10	39.20	39.40	-8	3,310	-0.24%
2020/06/22	20	42.13	10	40.80	39.95	10	3,280	0.30%
2020/06/19	39	42.36	44	43.10	41.40	-5	3,178	-0.16%
2020/06/18	4	40.66	7	39.77	40.60	-3	2,744	-0.11%
2020/06/17	42	39.24	6	38.95	39.60	36	2,651	1.36%
2020/06/16	22	37.50	5	37.96	38.75	17	2,551	0.67%
2020/06/15	44	37.29	14	38.29	36.80	30	2,498	1.20%
2020/06/12	3	35.93	0	0.00	36.35	3	2,312	0.13%
2020/06/11	4	36.46	3	35.58	35.45	1	2,322	0.04%
2020/06/10	2	36.68	10	36.29	36.00	-8	2,342	-0.34%
2020/06/09	2	37.75	3	37.07	36.70	-1	2,356	-0.04%
2020/06/08	0	0.00	13	37.47	36.80	-13	2,365	-0.55%
2020/06/05	0	0.00	3	37.65	37.70	-3	2,391	-0.13%
2020/06/04	2	37.90	9	37.12	37.35	-7	2,404	-0.29%
2020/06/03	0	0.00	1	36.75	36.75	-1	2,421	-0.04%
2020/06/02	6	37.56	6	36.67	36.60	0	2,418	0.00%
2020/06/01	4	37.30	3	37.03	37.05	1	2,348	0.04%
2020/05/29	2	36.85	0	0.00	36.55	2	2,333	0.09%
2020/05/28	3	36.98	3	36.47	36.00	0	2,326	0.00%
2020/05/27	3	37.25	4	36.45	36.60	-1	2,322	-0.04%
2020/05/26	0	0.00	1	37.30	36.80	-1	2,326	-0.04%
2020/05/25	0	0.00	1	37.60	37.20	-1	2,317	-0.04%
2020/05/22	3	36.83	3	36.72	36.50	0	2,274	0.00%
2020/05/21	27	36.76	14	37.14	36.05	13	2,230	0.58%
2020/05/20	6	34.73	0	0.00	35.25	6	2,178	0.28%
2020/05/19	1	34.55	0	0.00	34.50	1	2,256	0.04%
2020/05/18	0	0.00	2	34.23	34.30	-2	2,311	-0.09%
2020/05/15	4	35.30	4	35.00	35.45	0	2,291	0.00%
2020/05/14	0	0.00	7	35.42	34.00	-7	2,288	-0.31%
2020/05/13	2	36.80	2	36.15	36.55	0	2,260	0.00%
2020/05/12	1	36.95	5	36.56	36.40	-4	2,287	-0.17%
2020/05/11	22	36.69	12	36.69	36.85	10	2,228	0.45%
2020/05/08	2	34.68	0	0.00	34.30	2	2,141	0.09%
2020/05/07	0	0.00	1	34.60	34.50	-1	2,145	-0.05%
2020/05/05	3	34.33	0	0.00	34.30	3	2,146	0.14%
2020/04/30	2	33.80	2	34.23	33.80	0	2,149	0.00%
2020/04/29	11	34.23	11	34.50	34.20	0	2,148	0.00%
2020/04/27	4	32.00	3	31.85	31.90	1	2,120	0.05%
2020/04/24	1	32.10	3	31.82	31.40	-2	2,128	-0.09%
2020/04/20	0	0.00	2	29.35	29.25	-2	2,260	-0.09%
2020/04/17	14	29.21	10	28.82	28.70	4	2,277	0.18%
2020/04/15	2	28.18	0	0.00	28.00	2	2,338	0.09%
2020/04/14	0	0.00	1	27.60	27.75	-1	2,424	-0.04%
2020/04/13	3	27.25	2	27.03	27.20	1	2,749	0.04%
2020/04/10	0	0.00	1	27.20	27.30	-1	2,933	-0.03%
2020/04/09	17	28.29	21	28.79	26.90	-4	3,151	-0.13%
2020/04/08	1	26.90	0	0.00	27.25	1	3,108	0.03%
2020/04/07	1	26.65	0	0.00	26.75	1	3,202	0.03%
2020/04/01	1	24.25	2	24.48	24.70	-1	3,224	-0.03%
2020/03/31	11	24.88	0	0.00	24.15	11	3,250	0.34%
2020/03/27	0	0.00	1	24.75	24.80	-1	3,560	-0.03%
2020/03/24	1	23.15	0	0.00	23.30	1	3,766	0.03%
2020/03/20	0	0.00	1	21.80	21.80	-1	3,765	-0.03%
2020/03/19	0.2	19.85	0	0.00	19.85	0.2	3,758	0.01%
2020/03/18	0.2	21.95	11	22.85	22.05	-10.8	3,758	-0.29%
2020/03/17	0	0.00	1	24.55	23.70	-1	3,771	-0.03%
2020/03/16	0	0.00	43	25.89	25.50	-43	3,918	-1.10%
2020/03/13	0	0.00	12	27.80	28.30	-12	3,948	-0.30%
2020/03/12	5	32.29	1	32.80	30.65	4	3,951	0.10%
2020/03/11	2	34.35	2	34.60	33.75	0	3,920	0.00%
2020/03/09	7	34.04	4	33.65	33.50	3	3,884	0.08%
2020/03/05	0	0.00	3	33.60	33.60	-3	3,865	-0.08%
2020/03/04	0	0.00	1	33.00	32.80	-1	3,885	-0.03%
2020/02/27	1	35.15	2	34.68	33.00	-1	3,999	-0.03%
2020/02/24	2	35.75	4	35.76	36.00	-2	4,055	-0.05%
2020/02/21	0	0.00	3	36.68	36.30	-3	4,071	-0.07%
2020/02/20	6	37.62	3	37.38	37.40	3	4,160	0.07%
2020/02/19	5	36.57	3	36.50	36.70	2	4,101	0.05%
2020/02/18	1	35.70	0	0.00	35.30	1	4,054	0.02%
2020/02/14	2	35.30	0	0.00	35.55	2	4,094	0.05%
2020/02/13	0	0.00	1	35.75	35.30	-1	4,098	-0.02%
2020/02/12	1	35.65	1	35.35	35.30	0	4,081	0.00%
2020/02/11	2	34.98	0	0.00	35.05	2	4,081	0.05%
2020/02/10	1	33.30	3	33.02	33.20	-2	4,065	-0.05%
2020/02/07	6	34.80	5	34.40	34.00	1	4,105	0.02%
2020/02/06	1	35.40	1	35.30	35.45	0	4,146	0.00%
2020/02/05	0	0.00	2	34.80	34.75	-2	4,175	-0.05%
2020/02/03	0	0.00	1	33.50	33.95	-1	4,269	-0.02%
2020/01/31	0	0.00	20	35.53	36.10	-20	4,322	-0.46%
2020/01/30	20.1	36.39	0	0.00	35.70	20.1	4,669	0.43%
2020/01/20	1	39.10	0	0.00	39.65	1	5,009	0.02%
2020/01/17	0	0.00	1	40.50	39.45	-1	5,179	-0.02%
2020/01/16	36	40.66	3	40.75	40.65	33	5,136	0.64%
2020/01/15	14	41.08	48	41.52	41.10	-34	5,106	-0.67%
2020/01/14	42	40.77	1	41.10	41.15	41	5,037	0.81%
2020/01/10	7	39.01	5	39.10	39.35	2	4,884	0.04%
2020/01/09	2	38.70	1	38.35	38.40	1	4,869	0.02%
2020/01/08	3	38.75	3	39.35	38.65	0	4,823	0.00%
2020/01/07	76	41.27	60	40.91	38.70	16	4,720	0.34%
2020/01/06	13	39.24	4.4	39.82	39.80	8.6	4,383	0.20%
2020/01/03	59	38.82	59	38.47	38.70	0	4,188	0.00%
2020/01/02	1	37.05	0	0.00	37.35	1	3,950	0.03%
2019/12/31	3	37.23	4	37.28	37.05	-1	3,903	-0.03%
2019/12/30	1	35.85	1	36.00	36.35	0	3,787	0.00%
2019/12/27	1	36.50	1	36.10	35.80	0	3,759	0.00%
2019/12/26	1	36.50	2	36.45	35.85	-1	3,759	-0.03%
2019/12/24	39	37.17	43	37.08	36.50	-4	3,708	-0.11%
2019/12/23	8	35.66	7	35.99	35.90	1	3,494	0.03%
2019/12/20	0	0.00	1	35.45	35.45	-1	3,444	-0.03%
2019/12/19	9	35.64	5	35.47	35.00	4	3,488	0.11%
2019/12/13	2	34.10	4	33.78	33.70	-2	3,324	-0.06%
2019/12/12	1	35.00	0	0.00	34.05	1	3,302	0.03%
2019/12/11	16	35.63	14	35.86	34.60	2	3,265	0.06%
2019/12/10	3	35.13	4	35.80	34.95	-1	3,101	-0.03%
2019/12/09	3	35.00	5	34.73	35.10	-2	3,040	-0.07%
2019/12/06	1	33.60	1	33.45	33.70	0	3,000	0.00%
2019/12/04	0	0.00	6	34.10	33.95	-6	2,992	-0.20%
2019/12/03	0	0.00	1	34.05	33.95	-1	2,997	-0.03%
2019/12/02	0	0.00	3	33.90	33.80	-3	3,009	-0.10%
2019/11/29	0	0.00	14	34.76	34.20	-14	3,067	-0.46%
2019/11/28	1	34.75	20	34.65	34.80	-19	3,043	-0.62%
2019/11/27	2	35.00	5	34.39	35.05	-3	2,971	-0.10%
2019/11/26	4	33.15	2	33.20	33.05	2	2,919	0.07%
2019/11/25	21	34.16	3	33.48	33.05	18	2,906	0.62%
2019/11/21	5	33.94	5	34.04	34.15	0	2,875	0.00%
2019/11/20	9	33.38	0	0.00	33.60	9	2,819	0.32%
2019/11/19	9	33.93	13	33.62	34.10	-4	2,850	-0.14%
2019/11/18	0	0.00	2	32.75	32.50	-2	2,726	-0.07%
2019/11/15	1	32.00	1	31.00	31.90	0	2,693	0.00%
2019/11/14	4	31.33	7	30.82	31.00	-3	2,675	-0.11%
2019/11/13	3	31.45	0	0.00	31.50	3	2,663	0.11%
2019/11/12	1	30.25	0	0.00	30.00	1	2,594	0.04%
2019/11/11	0	0.00	4	30.20	29.80	-4	2,580	-0.16%
2019/11/08	3	31.47	0	31.70	31.70	3	2,546	0.12%
2019/11/07	3	31.97	2	32.30	32.00	1	2,524	0.04%
2019/11/06	0	0.00	1	32.50	31.95	-1	2,514	-0.04%
2019/11/05	0	0.00	1	33.00	33.20	-1	2,456	-0.04%
2019/11/04	3	33.92	7	33.87	33.55	-4	2,399	-0.17%
2019/11/01	14	33.54	11	33.67	33.85	3	2,361	0.13%
2019/10/31	14	33.92	18	33.19	33.30	-4	2,298	-0.17%
2019/10/30	11	34.65	3	34.83	34.50	8	2,222	0.36%
2019/10/29	118	35.73	110	34.94	34.30	8	2,132	0.38%	大買/大賣/
2019/10/28	55	33.31	48	33.40	34.70	7	1,752	0.40%
2019/10/25	29	30.08	6	31.33	31.55	23	1,371	1.68%
2019/10/24	0	0.00	1	28.95	28.70	-1	1,185	-0.08%
2019/10/23	0	0.00	1	28.85	28.75	-1	1,223	-0.08%
2019/10/22	0	0.00	0.1	29.15	29.30	-0.1	1,239	-0.01%
2019/10/17	1	29.00	0	0.00	29.40	1	1,323	0.08%
2019/10/09	0	0.00	10	28.25	28.05	-10	1,305	-0.77%
2019/10/04	0	0.00	2	28.88	28.65	-2	1,398	-0.14%
2019/10/03	0	0.00	2.4	28.95	29.00	-2.4	1,410	-0.17%
2019/10/01	0	0.00	4	28.83	29.00	-4	1,540	-0.26%
2019/09/27	2	30.50	2	29.40	29.25	0	1,534	0.00%
2019/09/26	13	30.77	2	30.85	30.35	11	1,532	0.72%
2019/09/25	1	29.90	1	29.55	29.65	0	1,482	0.00%
2019/09/24	8	30.11	2	30.28	29.85	6	1,476	0.41%
2019/09/20	0	0.00	2	29.10	28.85	-2	1,389	-0.14%
2019/09/19	2	28.90	10	29.05	29.25	-8	1,394	-0.57%
2019/09/10	1	28.60	0	0.00	28.65	1	1,542	0.06%
2019/09/05	0	0.00	12	29.65	29.50	-12	1,704	-0.70%
2019/09/03	5	30.02	0	0.00	29.30	5	1,687	0.30%
2019/08/30	2	28.80	2	28.15	27.95	0	1,602	0.00%
2019/08/27	2	27.65	2	27.55	27.50	0	1,591	0.00%
2019/08/22	9	28.54	11	28.62	28.30	-2	1,555	-0.13%
2019/08/21	0	0.00	3	27.22	27.80	-3	1,492	-0.20%
2019/08/20	2	27.30	0	0.00	27.30	2	1,489	0.13%
2019/08/19	0	0.00	1	26.85	26.75	-1	1,489	-0.07%
2019/08/16	2	26.98	0	0.00	26.60	2	1,501	0.13%
2019/08/13	0	0.00	1	26.05	25.90	-1	1,520	-0.07%
2019/08/12	0	0.00	1	26.45	26.50	-1	1,550	-0.06%
2019/08/08	1	26.00	0	0.00	26.45	1	1,557	0.06%
2019/08/07	10	26.00	0	0.00	25.15	10	1,552	0.64%
2019/08/06	2	24.65	0	0.00	25.55	2	1,564	0.13%
2019/08/05	2	27.00	2	26.25	25.65	0	1,576	0.00%
2019/08/02	0	0.00	2	27.35	27.05	-2	1,586	-0.13%
2019/07/31	0	0.00	2	28.20	28.25	-2	1,614	-0.12%
2019/07/30	1	28.65	0	0.00	28.45	1	1,615	0.06%
2019/07/25	2	29.30	0	0.00	29.45	2	1,580	0.13%
2019/07/24	0	0.00	5	28.62	28.70	-5	1,547	-0.32%
2019/07/23	10	28.88	3	29.07	28.70	7	1,532	0.46%
2019/07/22	1	27.60	1	27.80	27.90	0	1,492	0.00%
2019/07/18	0	0.00	4	27.34	26.90	-4	1,512	-0.26%
2019/07/17	1	27.95	0	0.00	27.80	1	1,517	0.07%
2019/07/16	1	28.50	0	0.00	28.25	1	1,513	0.07%
2019/07/11	2	28.00	1	28.05	28.15	1	1,551	0.06%
2019/07/10	0	0.00	11	28.92	28.65	-11	1,571	-0.70%
2019/07/09	2	27.75	0	0.00	28.15	2	1,556	0.13%
2019/07/08	2	28.20	0	0.00	28.15	2	1,551	0.13%
2019/07/05	22	28.99	21	28.91	28.05	1	1,560	0.06%
2019/07/03	0	0.00	2	26.55	26.20	-2	1,444	-0.14%
2019/07/02	0	0.00	1	26.75	26.65	-1	1,431	-0.07%
2019/07/01	0	0.00	3	27.20	27.15	-3	1,426	-0.21%
2019/06/26	3	26.75	3	26.42	26.70	0	1,443	0.00%
2019/06/25	0	0.00	1	27.00	26.50	-1	1,460	-0.07%
2019/06/24	1	27.35	0	0.00	27.00	1	1,447	0.07%
2019/06/21	1	27.80	0	0.00	27.75	1	1,453	0.07%
2019/06/20	6	28.08	1	28.15	27.85	5	1,462	0.34%
2019/06/19	1	27.20	0	0.00	27.50	1	1,440	0.07%
2019/06/18	0	0.00	6	26.83	26.80	-6	1,512	-0.40%
2019/06/17	2	26.95	5	26.74	27.50	-3	1,519	-0.20%
2019/06/14	9	26.56	1	27.20	27.20	8	1,528	0.52%
2019/06/12	1	24.95	2	24.85	25.40	-1	1,603	-0.06%
2019/06/11	0	0.00	1	24.15	24.10	-1	1,606	-0.06%
2019/06/10	0	0.00	5	23.95	23.90	-5	1,617	-0.31%
2019/06/06	0	0.00	2	24.33	23.90	-2	1,628	-0.12%
2019/06/04	1	25.20	0	0.00	24.75	1	1,645	0.06%
2019/05/31	2	24.68	0	0.00	24.45	2	1,683	0.12%
2019/05/30	2	24.30	0	0.00	24.30	2	1,704	0.12%
2019/05/23	1	24.25	0	0.00	24.00	1	1,953	0.05%
2019/05/22	8	25.60	0	0.00	24.85	8	2,025	0.39%
2019/05/21	0	0.00	1	24.65	25.10	-1	2,172	-0.05%
2019/05/20	1	24.50	0	0.00	24.45	1	2,178	0.05%
2019/05/17	1	25.45	0	0.00	24.40	1	2,221	0.05%
2019/05/14	1	25.35	4	25.95	26.30	-3	2,327	-0.13%
2019/05/10	5	25.80	0	0.00	25.90	5	2,373	0.21%
2019/05/09	5	25.35	1	25.85	25.40	4	2,390	0.17%
2019/05/06	1	28.60	0	0.00	28.30	1	2,586	0.04%
2019/04/26	1	30.55	0	0.00	29.55	1	2,798	0.04%
2019/04/25	1	31.25	0	0.00	31.05	1	2,834	0.04%
2019/04/22	1	34.00	0	0.00	33.70	1	3,088	0.03%
2019/04/19	0	0.00	2	34.10	33.70	-2	3,155	-0.06%
2019/04/18	2	34.85	0	0.00	34.30	2	3,235	0.06%
2019/04/16	0	0.00	4	34.64	34.55	-4	3,663	-0.11%
2019/04/15	8	35.94	5	35.68	35.60	3	3,936	0.08%
2019/04/12	0	0.00	4	35.20	35.10	-4	4,102	-0.10%
2019/04/11	4	36.03	4	36.00	35.65	0	4,325	0.00%
2019/04/10	0	0.00	1	34.70	35.20	-1	4,467	-0.02%
2019/04/08	1	35.65	1	35.45	35.45	0	4,608	0.00%
2019/04/03	1	35.15	0	0.00	35.45	1	4,653	0.02%
2019/04/02	0	0.00	4	34.79	34.90	-4	4,830	-0.08%
2019/04/01	1	35.65	0	0.00	35.05	1	4,883	0.02%
2019/03/29	1	34.50	3	34.93	35.20	-2	4,867	-0.04%
2019/03/28	3	34.67	1	34.45	34.45	2	4,867	0.04%
2019/03/27	0	0.00	1	35.60	35.40	-1	4,870	-0.02%
2019/03/25	1	35.35	3	35.13	35.00	-2	4,912	-0.04%
2019/03/22	4	36.65	13	36.71	36.55	-9	4,914	-0.18%
2019/03/21	6	38.06	4	38.43	37.50	2	4,906	0.04%
2019/03/20	1	37.40	2	37.40	37.35	-1	4,890	-0.02%
2019/03/19	11	37.96	12	37.56	37.20	-1	4,952	-0.02%
2019/03/18	10	37.19	24	37.53	38.50	-14	4,925	-0.28%
2019/03/14	2	35.83	2	36.35	35.75	0	5,004	0.00%
2019/03/13	0	0.00	4	35.35	36.00	-4	5,021	-0.08%
2019/03/11	9	35.57	0	0.00	35.40	9	5,141	0.18%
2019/03/08	2	35.10	2	34.95	35.25	0	5,136	0.00%
2019/03/07	4	36.60	4	35.21	35.05	0	5,123	0.00%
2019/03/06	0	0.00	15	36.15	35.90	-15	5,091	-0.29%
2019/03/05	1	36.40	16	36.11	36.00	-15	5,088	-0.29%
2019/03/04	30	36.50	30	36.05	35.85	0	5,067	0.00%
2019/02/27	2	35.65	15	35.72	36.10	-13	5,051	-0.26%
2019/02/26	65	36.97	63	36.75	35.60	2	5,024	0.04%
2019/02/25	13	36.50	4	36.34	36.65	9	4,905	0.18%
2019/02/22	4	35.75	2	36.35	35.70	2	4,843	0.04%
2019/02/21	7	36.24	13	36.11	35.80	-6	4,816	-0.12%
2019/02/20	34	35.39	11	35.85	35.70	23	4,733	0.49%
2019/02/19	3	33.57	3	33.65	33.65	0	4,582	0.00%
2019/02/18	2	33.15	4	33.25	33.40	-2	4,574	-0.04%
2019/02/15	4	34.43	3	34.15	34.25	1	4,515	0.02%
2019/02/14	3	35.25	12	35.31	35.40	-9	4,464	-0.20%
2019/02/13	3	36.30	3	36.13	35.05	0	4,420	0.00%
2019/02/12	13	36.73	3	36.85	36.10	10	4,384	0.23%
2019/02/11	1	35.70	30	35.71	36.20	-29	4,372	-0.66%
2019/01/30	1	36.40	1	36.30	36.05	0	4,342	0.00%
2019/01/29	0	0.00	1	35.60	36.25	-1	4,303	-0.02%
2019/01/28	53	37.41	4	37.24	36.55	49	4,253	1.15%
2019/01/25	3	35.82	0	0.00	36.00	3	4,098	0.07%
2019/01/24	10	36.10	10	35.49	35.45	0	4,057	0.00%
2019/01/23	0	0.00	1	35.45	35.70	-1	4,018	-0.02%
2019/01/22	38	37.03	33	37.18	35.60	5	3,993	0.13%
2019/01/21	2	35.70	1	35.85	36.00	1	3,885	0.03%
2019/01/17	12	37.33	3	36.63	36.25	9	3,821	0.24%
2019/01/16	8	36.23	8	36.89	37.30	0	3,747	0.00%
2019/01/15	2	36.50	15	36.37	36.25	-13	3,624	-0.36%
2019/01/14	8	35.63	2	35.18	35.20	6	3,479	0.17%
2019/01/11	20	36.31	20	35.91	35.90	0	3,419	0.00%
2019/01/10	18	36.00	21	35.77	36.55	-3	3,346	-0.09%
2019/01/09	35	37.44	44	37.33	35.95	-9	3,249	-0.28%
2019/01/08	12	36.62	37	36.51	37.30	-25	2,954	-0.85%
2019/01/07	33	36.15	56	36.61	37.40	-23	2,769	-0.83%
2019/01/04	53	34.25	22	34.33	34.20	31	2,450	1.26%
2019/01/03	34	34.80	29	34.98	33.50	5	2,240	0.22%
2019/01/02	22	34.57	22.7	35.03	35.95	-0.7	2,004	-0.03%
2018/12/28	1	32.70	5	32.40	32.70	-4	1,817	-0.22%
2018/12/27	3	31.12	1	31.00	30.95	2	1,704	0.12%
2018/12/26	21	31.48	25	30.11	29.60	-4	1,653	-0.24%
2018/12/25	33	31.57	24	32.08	31.15	9	1,593	0.56%
2018/12/24	0	0.00	4	30.86	30.90	-4	1,406	-0.28%
2018/12/21	4	27.54	0	0.00	28.25	4	1,349	0.30%
2018/12/19	7	29.21	5	28.65	28.70	2	1,308	0.15%
2018/12/18	10	29.95	12	28.53	28.35	-2	1,279	-0.16%
2018/12/17	10	31.58	12	31.10	30.40	-2	1,229	-0.16%
2018/12/14	3	32.03	2	31.90	31.80	1	1,189	0.08%
2018/12/13	13	33.58	12	33.13	32.95	1	1,151	0.09%
2018/12/12	7	32.31	6	31.93	33.00	1	1,065	0.09%
2018/12/11	16	29.65	14	29.99	30.00	2	959	0.21%
2018/12/10	15	29.12	18	30.33	29.90	-3	897	-0.33%
2018/12/07	2	28.73	2	28.53	29.15	0	706	0.00%
2018/12/06	12	28.43	0	0.00	26.50	12	632	1.90%
2018/12/05	9	27.91	9	29.24	28.65	0	586	0.00%
2018/12/04	5	25.15	7	26.69	27.75	-2	483	-0.41%
2018/11/30	5	24.15	5	24.30	24.35	0	433	0.00%
2018/11/28	1	24.30	2	24.58	24.35	-1	426	-0.23%
2018/11/27	1	23.55	0	0.00	23.80	1	416	0.24%
2018/11/26	0	0.00	3	23.40	23.55	-3	412	-0.73%
2018/11/22	1	23.70	1	24.15	23.20	0	407	0.00%
2018/11/21	0	0.00	2	22.80	22.95	-2	392	-0.51%
2018/11/20	3	22.95	0	0.00	22.85	3	391	0.77%
2018/11/19	2	23.05	0	0.00	22.90	2	399	0.50%
2018/11/12	1	22.85	0	0.00	23.20	1	395	0.25%
2018/10/01	0	0.00	0.7	29.00	29.20	-0.7	532	-0.14%
2018/09/28	1	29.95	1	28.90	28.70	0	546	0.00%
2018/09/21	0	0.00	0.1	27.25	27.40	-0.1	663	-0.02%
2018/09/10	0	0.00	0	26.30	26.30	0	755	0.00%
2018/08/15	0	0.00	1	28.80	28.70	-1	1,312	-0.08%
2018/08/10	3	32.30	0	0.00	32.35	3	1,303	0.23%
2018/07/30	0	0.00	2	32.75	31.90	-2	1,299	-0.15%
2018/07/26	0	0.00	1	32.95	32.90	-1	1,299	-0.08%
2018/07/23	1	32.45	2	32.05	32.25	-1	1,290	-0.08%
2018/07/20	0	0.00	5	35.10	34.90	-5	1,263	-0.40%
2018/07/18	14	36.43	12	37.05	35.85	2	1,260	0.16%
2018/07/13	4	34.48	0	0.00	34.20	4	1,185	0.34%
2018/07/11	0	33.15	0	0.00	33.15	0	1,168	0.00%
2018/07/10	2	34.15	0	0.00	33.45	2	1,162	0.17%
2018/07/06	11	34.25	11	34.70	34.65	0	1,146	0.00%
2018/07/05	1	32.55	1	32.80	32.65	0	1,139	0.00%
2018/07/03	8	35.19	0	0.00	34.20	8	1,124	0.71%
2018/07/02	4	37.20	10	37.55	36.50	-6	1,099	-0.55%
2018/06/29	1	33.30	2	34.23	34.85	-1	1,019	-0.10%
2018/06/22	4	32.96	1	33.45	33.20	3	1,011	0.30%
2018/06/21	1	33.15	1	33.15	33.15	0	1,002	0.00%
2018/06/20	3	33.30	0	0.00	33.25	3	991	0.30%
2018/06/19	1	35.20	0	0.00	34.80	1	978	0.10%
2018/06/13	22	37.16	21	36.27	36.05	1	939	0.11%
2018/06/12	3	36.50	4	37.79	37.45	-1	898	-0.11%
2018/06/08	1	37.10	1	36.75	36.35	0	819	0.00%
2018/06/07	3	34.65	11	34.27	34.70	-8	737	-1.08%
2018/06/06	4	34.98	3	35.07	35.30	1	709	0.14%
2018/06/05	15	33.59	16	34.20	34.10	-1	652	-0.15%
2018/06/04	18	30.74	13	31.27	32.05	5	527	0.95%
2018/04/30	0	0.00	2	24.18	24.20	-2	669	-0.30%
2018/04/27	1.3	23.63	0	0.00	24.05	1.3	672	0.19%
2018/04/20	2	27.98	0	0.00	28.05	2	649	0.31%
2018/03/27	0	0.00	2	30.00	30.80	-2	949	-0.21%
2018/03/23	2	29.70	0	0.00	29.80	2	987	0.20%
2018/03/13	0	0.00	17	31.05	30.95	-17	1,186	-1.43%
2018/03/09	16	31.44	2	31.38	31.30	14	1,264	1.11%
2018/03/08	0	0.00	3	30.15	30.45	-3	1,332	-0.23%
2018/03/07	2	29.60	0	0.00	29.60	2	1,426	0.14%
2018/03/02	2	30.03	0	0.00	30.05	2	1,996	0.10%
2018/02/27	1	30.85	0	0.00	30.85	1	2,262	0.04%
2018/02/26	3	30.53	0	0.00	30.55	3	2,258	0.13%
2018/02/23	4	31.16	2	30.70	31.00	2	2,273	0.09%
2018/02/22	1	30.50	0	0.00	31.10	1	2,270	0.04%
2018/02/12	1	28.00	0	0.00	28.25	1	2,243	0.04%
2018/02/07	0	0.00	1	33.00	33.00	-1	2,167	-0.05%
2018/02/05	1	37.80	0	0.00	37.80	1	2,130	0.05%
2018/01/31	3	40.62	3	40.60	40.00	0	2,154	0.00%
2018/01/29	0	0.00	3	39.80	39.20	-3	2,117	-0.14%
2018/01/25	2	39.90	2	39.65	39.50	0	2,112	0.00%
2018/01/23	1	39.00	0	0.00	38.90	1	2,101	0.05%
2018/01/22	0	0.00	1	38.65	38.50	-1	2,109	-0.05%
2018/01/16	3	38.60	0	0.00	39.10	3	2,116	0.14%
2018/01/11	5	38.71	5	38.90	38.90	0	2,098	0.00%
2018/01/08	0	0.00	1	39.40	39.30	-1	2,103	-0.05%
2018/01/04	0	0.00	1	39.90	39.90	-1	2,102	-0.05%
2018/01/03	3	39.30	0	0.00	39.20	3	2,113	0.14%
2018/01/02	1	39.60	1	39.75	39.65	0	2,105	0.00%