光寶科 (2301)-統一-板橋券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
105.5
漲跌
--
漲幅
0.00%
成交量
11,944張
產業
上市電腦週邊類股▲1.25%
1450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

光寶科 (2301)籌碼相關－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋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
2024/12/02	0	0.00	1	106.50	105.50	-1	8,017	-0.01%
2024/11/29	1	103.50	2	104.75	104.00	-1	7,992	-0.01%
2024/11/28	0	0.00	1	103.00	104.00	-1	8,106	-0.01%
2024/11/25	2	109.25	6	108.33	106.00	-4	8,045	-0.05%
2024/11/22	2	105.50	4.3	105.49	107.00	-2.3	7,755	-0.03%
2024/11/21	0	0.00	3	102.67	103.50	-3	7,685	-0.04%
2024/11/20	2	101.00	0	0.00	101.50	2	7,679	0.03%
2024/11/19	0	0.00	2	102.50	102.50	-2	7,646	-0.03%
2024/11/18	1	101.00	1	102.00	100.50	0	7,685	0.00%
2024/11/15	1.3	102.08	0	0.00	101.50	1.3	7,868	0.02%
2024/11/13	2	107.75	1	107.00	107.00	1	7,954	0.01%
2024/11/11	5	110.50	76	108.10	109.00	-71	8,137	-0.87%
2024/11/08	65	105.00	3	106.00	105.00	62	7,721	0.80%
2024/11/07	3	105.00	1	105.00	105.00	2	7,896	0.03%
2024/11/06	0	0.00	1	105.50	105.50	-1	8,137	-0.01%
2024/11/01	2	100.00	0	0.00	101.00	2	9,176	0.02%
2024/10/30	0	0.00	18	103.50	102.50	-18	9,768	-0.18%
2024/10/21	0	0.00	2	105.00	106.00	-2	11,562	-0.02%
2024/10/17	0	0.00	1.6	104.31	104.50	-1.6	11,823	-0.01%
2024/10/15	0	0.00	3	101.83	101.50	-3	12,060	-0.02%
2024/10/11	4	100.63	0	0.00	100.50	4	12,199	0.03%
2024/10/08	2	99.95	0	0.00	99.70	2	12,870	0.02%
2024/10/07	1	101.00	0	0.00	101.00	1	13,063	0.01%
2024/09/30	2	99.50	2	100.50	99.50	0	14,255	0.00%
2024/09/27	0	0.00	1	101.00	100.00	-1	14,550	-0.01%
2024/09/25	1	100.00	0	0.00	100.50	1	15,402	0.01%
2024/09/24	1	99.30	1	99.60	99.60	0	15,738	0.00%
2024/09/23	0.1	98.88	2	100.00	98.60	-1.9	16,247	-0.01%
2024/09/16	0.5	101.00	1	101.00	101.50	-0.5	16,616	0.00%
2024/09/13	4	101.13	0	0.00	101.50	4	16,771	0.02%
2024/09/09	0	0.00	0	102.00	101.50	0	17,179	0.00%
2024/09/06	1.4	102.00	0	0.00	102.00	1.4	17,286	0.01%
2024/09/04	0	0.00	1	102.50	100.50	-1	17,516	-0.01%
2024/09/03	1	106.00	11	104.95	105.00	-10	17,479	-0.06%
2024/08/30	0	0.00	2	107.00	107.00	-2	17,965	-0.01%
2024/08/29	1	105.00	1	104.50	106.50	0	18,247	0.00%
2024/08/28	7	106.07	0	0.00	106.50	7	18,518	0.04%
2024/08/27	1	107.00	0	0.00	107.50	1	19,220	0.01%
2024/08/26	1	107.50	2	108.50	107.50	-1	19,890	-0.01%
2024/08/23	1	107.50	0	0.00	107.50	1	20,384	0.00%
2024/08/21	0	0.00	4	107.50	107.00	-4	22,756	-0.02%
2024/08/20	2	108.00	4	107.00	107.00	-2	23,732	-0.01%
2024/08/19	0	0.00	10	107.25	109.00	-10	25,430	-0.04%
2024/08/16	4	108.00	10.3	108.49	108.00	-6.3	25,448	-0.02%
2024/08/15	10	109.50	0.2	108.50	107.00	9.8	25,514	0.04%
2024/08/14	4	107.75	3	109.17	109.50	1	25,744	0.00%
2024/08/13	3	105.00	3	108.00	108.00	0	25,788	0.00%
2024/08/12	0	0.00	6	104.08	105.00	-6	26,059	-0.02%
2024/08/09	5	103.80	0	0.00	104.00	5	26,125	0.02%
2024/08/08	4	101.88	0.9	101.50	102.00	3.1	26,096	0.01%
2024/08/07	2	99.80	2.4	104.00	104.00	-0.4	26,036	0.00%
2024/08/06	3	98.60	0	0.00	98.50	3	26,427	0.01%
2024/08/05	10.2	98.20	8	96.29	95.90	2.2	26,230	0.01%
2024/08/02	3	106.17	4	108.13	106.00	-1	25,881	0.00%
2024/08/01	0	0.00	4	108.38	109.00	-4	25,319	-0.02%
2024/07/30	5.2	98.70	0	0.00	99.80	5.2	24,976	0.02%
2024/07/26	1.2	101.00	1	102.50	102.00	0.2	24,808	0.00%
2024/07/23	3.3	106.15	9	106.50	106.00	-5.7	24,661	-0.02%
2024/07/19	0	0.00	1	109.00	109.50	-1	24,533	0.00%
2024/07/18	0	0.00	1	108.50	109.50	-1	24,497	0.00%
2024/07/17	6	108.50	0	0.00	108.00	6	24,620	0.02%
2024/07/16	0	0.00	1	110.50	111.00	-1	24,544	0.00%
2024/07/12	0	0.00	1	109.00	109.00	-1	24,934	0.00%
2024/07/11	4.2	110.62	8.3	110.50	109.50	-4.2	25,138	-0.02%
2024/07/10	7	110.07	1	110.00	109.00	6	25,515	0.02%
2024/07/09	1	105.50	0	0.00	107.00	1	25,223	0.00%
2024/07/08	0.3	106.50	0	0.00	107.50	0.3	25,079	0.00%
2024/07/05	1.3	107.40	0	0.00	107.00	1.3	24,879	0.01%
2024/07/04	0	0.00	6	109.58	111.50	-6	24,670	-0.02%
2024/07/02	0	0.00	1	109.50	110.00	-1	23,920	0.00%
2024/07/01	9	110.50	3.3	109.05	110.50	5.7	23,860	0.02%
2024/06/28	2.3	106.50	0.3	108.00	106.00	2	23,834	0.01%
2024/06/27	3	106.17	1	107.50	108.00	2	23,662	0.01%
2024/06/26	4	106.50	0	0.00	106.50	4	24,105	0.02%
2024/06/24	6	103.58	1	104.00	103.50	5	24,827	0.02%
2024/06/20	0	0.00	1	106.50	106.00	-1	25,150	0.00%
2024/06/19	4.5	106.43	0	0.00	106.00	4.5	25,752	0.02%
2024/06/18	3	105.50	2	106.00	105.50	1	26,344	0.00%
2024/06/13	1.2	104.58	1	105.00	107.00	0.2	27,751	0.00%
2024/06/12	1	105.00	0	0.00	104.50	1	27,966	0.00%
2024/06/11	1	105.00	1	105.50	104.00	0	28,112	0.00%
2024/06/07	2	106.50	1.7	107.29	107.00	0.3	28,218	0.00%
2024/06/06	15	107.00	13	107.23	106.50	2	28,381	0.01%
2024/06/05	4	106.75	3.3	107.00	107.00	0.7	28,436	0.00%
2024/06/04	7.2	107.78	3	107.33	107.00	4.2	28,499	0.01%
2024/06/03	7	110.21	3	109.50	110.50	4	28,310	0.01%
2024/05/31	11	108.86	11	109.73	107.50	0	28,150	0.00%
2024/05/30	7	109.86	5	109.31	108.00	2	27,660	0.01%
2024/05/29	5	114.50	23	116.85	113.50	-18	27,362	-0.07%
2024/05/28	24	117.38	9.1	117.22	116.50	15	27,155	0.06%
2024/05/27	21	121.38	15.2	122.09	121.00	5.8	26,700	0.02%
2024/05/24	9	112.72	8	112.75	114.50	1	25,745	0.00%
2024/05/23	4	108.38	43.4	108.64	112.00	-39.4	24,932	-0.16%
2024/05/22	0	0.00	1.5	102.33	103.50	-1.5	23,346	-0.01%
2024/05/21	14	100.14	10	101.50	101.50	4	23,276	0.02%
2024/05/20	1	101.50	1	100.00	100.50	0	23,219	0.00%
2024/05/17	0.2	100.50	0	0.00	100.00	0.2	23,038	0.00%
2024/05/16	2.5	103.22	0	0.00	100.50	2.5	22,865	0.01%
2024/05/15	0	0.00	2	104.00	104.50	-2	22,615	-0.01%
2024/05/14	0	0.00	0.8	103.50	103.50	-0.8	22,822	0.00%
2024/05/13	2	104.00	2.2	104.95	105.00	-0.2	22,860	0.00%
2024/05/10	2	103.00	5	102.80	105.00	-3	22,805	-0.01%
2024/05/08	0	0.00	1	99.80	101.50	-1	22,247	0.00%
2024/05/07	0.2	97.90	0	0.00	99.10	0.2	22,158	0.00%
2024/05/06	2	99.60	2	99.85	99.40	0	22,068	0.00%
2024/05/03	0	0.00	2	100.50	99.70	-2	22,099	-0.01%
2024/04/30	1	102.00	0	0.00	100.00	1	21,895	0.00%
2024/04/26	0	0.00	5	101.10	101.00	-5	22,496	-0.02%
2024/04/25	1	100.00	2	99.75	99.40	-1	22,557	0.00%
2024/04/24	2	97.85	2	96.50	98.40	0	22,441	0.00%
2024/04/23	5	95.12	2	95.15	94.60	3	22,495	0.01%
2024/04/22	0	0.00	6	97.40	96.80	-6	22,353	-0.03%
2024/04/19	1	95.20	6	96.70	96.10	-5	22,327	-0.02%
2024/04/18	3	98.93	2	98.90	99.00	1	22,146	0.00%
2024/04/16	11	100.15	0	0.00	95.30	11	22,143	0.05%
2024/04/15	0	0.00	1	100.50	102.00	-1	21,669	0.00%
2024/04/11	2	103.00	0	0.00	104.00	2	21,493	0.01%
2024/04/10	6	104.17	5	104.00	103.50	1	21,433	0.00%
2024/04/09	2	103.75	1	105.00	104.00	1	21,390	0.00%
2024/04/08	0	0.00	7	105.43	105.00	-7	21,360	-0.03%
2024/04/03	27	105.28	10.4	105.48	104.00	16.6	21,284	0.08%
2024/04/02	11	103.91	7	104.36	104.00	4	21,089	0.02%
2024/04/01	0	0.00	2	101.50	100.00	-2	20,575	-0.01%
2024/03/29	58.2	100.84	48	100.90	101.00	10.2	20,404	0.05%
2024/03/28	64.2	106.15	72	108.58	106.00	-7.8	19,494	-0.04%
2024/03/27	21	114.76	0	0.00	112.50	21	19,028	0.11%
2024/03/26	7	116.43	9	119.50	120.50	-2	18,645	-0.01%
2024/03/25	2	118.50	16	119.69	119.00	-14	18,501	-0.08%
2024/03/22	8	120.94	67	120.04	121.50	-59	18,373	-0.32%
2024/03/21	40	124.31	8.6	123.53	123.50	31.4	17,776	0.18%
2024/03/20	29.6	119.74	29.3	119.72	123.00	0.3	17,149	0.00%
2024/03/19	1	116.00	1.2	116.33	116.00	-0.2	16,220	0.00%
2024/03/18	3	111.33	3	111.00	112.00	0	16,014	0.00%
2024/03/15	0.2	113.50	1	113.50	112.00	-0.8	15,877	-0.01%
2024/03/14	1	112.00	2	112.50	112.00	-1	15,754	-0.01%
2024/03/13	3	117.50	6	114.17	114.50	-3	15,658	-0.02%
2024/03/12	8.2	115.18	5	114.40	115.00	3.2	15,421	0.02%
2024/03/11	13.3	113.89	3	113.83	113.50	10.3	15,300	0.07%
2024/03/08	6	114.67	3	114.67	114.00	3	15,216	0.02%
2024/03/07	1	114.00	2	112.75	111.00	-1	14,955	-0.01%
2024/03/06	1	113.50	1	114.00	113.50	0	14,923	0.00%
2024/03/05	0	0.00	6	114.25	114.00	-6	15,414	-0.04%
2024/03/04	23	114.93	3.9	114.99	114.00	19.1	15,340	0.12%
2024/03/01	1	112.50	1	113.00	112.50	0	15,103	0.00%
2024/02/29	0	0.00	1.2	108.67	109.50	-1.2	14,922	-0.01%
2024/02/27	6	108.67	0	0.00	107.50	6	14,665	0.04%
2024/02/26	2.1	107.02	0	0.00	107.00	2.1	14,218	0.01%
2024/02/21	20.1	107.75	2	107.00	106.00	18.1	14,507	0.12%
2024/02/20	1	109.00	13	107.62	108.50	-12	14,492	-0.08%
2024/02/16	0	0.00	1	112.00	110.00	-1	14,698	-0.01%
2024/02/15	1.1	109.00	0	0.00	108.50	1.1	14,602	0.01%
2024/02/05	4	113.38	1	113.00	113.00	3	14,449	0.02%
2024/02/02	3	110.67	0	0.00	111.50	3	14,410	0.02%
2024/01/30	3	109.83	1	109.50	108.50	2	14,951	0.01%
2024/01/26	0	0.00	1	108.50	107.50	-1	15,097	-0.01%
2024/01/25	0	0.00	1	111.50	111.00	-1	15,316	-0.01%
2024/01/24	0	0.00	2	112.75	112.00	-2	15,583	-0.01%
2024/01/23	2	114.50	2	113.50	113.50	0	16,223	0.00%
2024/01/22	21	114.86	21	115.98	114.50	0	16,246	0.00%
2024/01/19	3	110.00	0	0.00	110.00	3	15,779	0.02%
2024/01/18	10	107.50	1	106.50	106.50	9	15,715	0.06%
2024/01/17	0	0.00	1	107.50	107.50	-1	15,890	-0.01%
2024/01/16	1	106.50	3	107.00	106.50	-2	16,006	-0.01%
2024/01/12	1	107.50	0	0.00	107.00	1	16,406	0.01%
2024/01/11	3	108.00	0	0.00	108.50	3	16,484	0.02%
2024/01/09	0	0.00	5	116.00	114.50	-5	17,003	-0.03%
2024/01/04	0	0.00	1	113.50	113.50	-1	17,722	-0.01%
2024/01/02	2	115.00	0	0.00	115.00	2	18,268	0.01%
2023/12/29	0	0.00	2	118.50	117.00	-2	18,342	-0.01%
2023/12/28	1	119.00	0	0.00	118.00	1	18,469	0.01%
2023/12/27	0	0.00	2	117.00	117.00	-2	18,597	-0.01%
2023/12/25	2	116.50	0	0.00	116.50	2	19,286	0.01%
2023/12/22	1	115.50	0	0.00	115.50	1	19,348	0.01%
2023/12/21	1	114.00	0	0.00	114.00	1	19,305	0.01%
2023/12/20	4	114.50	0	0.00	114.00	4	19,235	0.02%
2023/12/13	0	0.00	1.2	112.63	113.00	-1.2	19,776	-0.01%
2023/12/08	0	0.00	3	112.50	113.00	-3	20,897	-0.01%
2023/12/04	0	0.00	1	110.00	110.50	-1	21,848	0.00%
2023/12/01	6	107.58	1	108.00	108.00	5	21,927	0.02%
2023/11/29	5	109.90	3	108.67	109.00	2	21,907	0.01%
2023/11/27	0	0.00	2	106.50	107.00	-2	22,734	-0.01%
2023/11/22	2	108.00	0	0.00	107.00	2	23,623	0.01%
2023/11/21	1	110.50	1	111.00	112.00	0	23,791	0.00%
2023/11/20	0	0.00	6	108.83	109.00	-6	24,621	-0.02%
2023/11/17	8	109.50	6	110.00	109.50	2	24,927	0.01%
2023/11/16	0	0.00	1	111.00	110.50	-1	25,782	0.00%
2023/11/13	8	114.13	7	115.21	112.50	1	27,219	0.00%
2023/11/10	0	0.00	1	111.50	112.50	-1	27,695	0.00%
2023/11/09	2	112.00	2	111.00	112.00	0	28,276	0.00%
2023/11/08	5	114.80	1	113.50	113.50	4	28,308	0.01%
2023/11/06	1	111.50	1	111.00	111.00	0	29,172	0.00%
2023/11/03	1	109.00	2	111.00	109.00	-1	29,733	0.00%
2023/11/02	3	109.17	1	108.50	108.50	2	30,927	0.01%
2023/11/01	4	103.00	4	103.00	103.50	0	32,530	0.00%
2023/10/31	8	105.06	1	102.00	100.00	7	33,831	0.02%
2023/10/27	1	109.00	0	0.00	108.50	1	36,368	0.00%
2023/10/25	1	108.50	0.1	109.00	109.00	0.9	41,518	0.00%
2023/10/24	2	108.75	3	109.00	109.00	-1	42,275	0.00%
2023/10/20	0	0.00	3	107.50	108.00	-3	44,789	-0.01%
2023/10/19	2	106.75	2.1	107.00	107.00	-0.1	46,031	0.00%
2023/10/18	2	106.00	8	105.19	106.00	-6	47,121	-0.01%
2023/10/17	16	109.50	17	109.50	109.50	-1	47,248	0.00%
2023/10/16	2	113.50	0	0.00	113.00	2	47,611	0.00%
2023/10/13	9	118.28	2	118.50	115.50	7	49,033	0.01%
2023/10/05	0	0.00	2	121.00	121.50	-2	54,397	0.00%
2023/10/04	3	120.50	0	0.00	121.00	3	55,204	0.01%
2023/10/03	0	0.00	2	123.00	123.00	-2	55,426	0.00%
2023/10/02	11	126.14	3	124.50	125.50	8	55,661	0.01%
2023/09/28	4	121.25	8	122.13	121.50	-4	55,678	-0.01%
2023/09/25	3	120.17	0	0.00	120.00	3	57,134	0.01%
2023/09/22	1	120.00	3	117.83	120.00	-2	57,243	0.00%
2023/09/20	7	122.07	4	121.00	120.00	3	57,135	0.01%
2023/09/18	1	120.50	7	121.07	121.00	-6	57,037	-0.01%
2023/09/15	19	127.08	25	127.82	126.00	-6	56,867	-0.01%
2023/09/14	24	126.50	24	127.00	126.50	0	56,479	0.00%
2023/09/13	6	123.00	3	124.50	124.00	3	56,683	0.01%
2023/09/12	1	125.00	5	125.00	125.00	-4	57,375	-0.01%
2023/09/11	5	129.10	4	128.88	127.50	1	57,497	0.00%
2023/09/08	8	135.75	2	134.50	134.50	6	57,338	0.01%
2023/09/07	0	0.00	5	134.50	134.00	-5	57,293	-0.01%
2023/09/06	32	135.50	33	134.53	134.50	-1	57,478	0.00%
2023/09/05	126	131.97	127	133.91	134.00	-1	57,483	0.00%	大買/大賣/
2023/09/04	182.3	134.01	184	134.49	134.00	-1.7	57,142	0.00%	大買/大賣/
2023/09/01	1	137.00	1	134.50	134.50	0	57,005	0.00%
2023/08/31	6.2	136.89	5	137.00	137.00	1.2	56,688	0.00%
2023/08/30	5	139.80	4	139.25	138.50	1	56,369	0.00%
2023/08/29	5	140.00	5	141.50	141.50	0	56,148	0.00%
2023/08/28	8	139.44	26	138.92	138.50	-18	55,969	-0.03%
2023/08/25	14	147.32	78	148.46	145.00	-64	56,009	-0.11%
2023/08/24	88	153.66	10.1	154.48	151.50	77.9	55,662	0.14%
2023/08/23	12	147.54	7	148.00	148.50	5	54,756	0.01%
2023/08/22	13	150.19	19	148.87	149.00	-6	54,411	-0.01%
2023/08/21	6	145.92	6.2	142.82	144.00	-0.2	53,448	0.00%
2023/08/18	11	149.18	76	145.72	146.00	-65	52,991	-0.12%
2023/08/17	27	146.65	138.1	145.18	150.00	-111.1	52,290	-0.21%	大賣/鉅額交易
2023/08/16	49	141.98	39.2	144.09	147.00	9.8	51,639	0.02%
2023/08/15	142	142.72	29.1	143.04	143.50	112.9	51,032	0.22%	大買/鉅額交易
2023/08/14	6	136.67	1	137.50	136.50	5	50,387	0.01%
2023/08/11	18	139.14	11	141.05	137.00	7	50,063	0.01%
2023/08/10	13	135.96	10	137.50	139.00	3	49,689	0.01%
2023/08/09	2.1	139.76	3	141.33	141.00	-1	48,829	0.00%
2023/08/08	41.3	140.95	17	140.65	143.00	24.3	48,117	0.05%
2023/08/07	45.1	145.53	52.1	145.65	148.00	-7	46,702	-0.01%
2023/08/04	75.2	140.21	34	140.56	140.00	41.2	44,740	0.09%
2023/08/02	23.4	142.43	18	142.83	139.00	5.4	43,029	0.01%
2023/08/01	40.3	150.95	40	151.99	154.00	0.3	41,371	0.00%
2023/07/31	71	158.94	89.5	160.37	150.50	-18.5	39,612	-0.05%
2023/07/28	29	146.79	33.2	148.38	159.50	-4.2	36,026	-0.01%
2023/07/27	24.1	147.14	14	146.39	145.00	10.1	34,268	0.03%
2023/07/26	13.1	144.32	12.2	145.84	146.50	0.9	33,322	0.00%
2023/07/25	63.3	145.03	58	143.62	142.00	5.3	32,102	0.02%
2023/07/24	47	148.60	25	148.88	149.00	22	30,314	0.07%
2023/07/21	25	140.82	27	144.63	146.00	-2	28,767	-0.01%
2023/07/20	8	136.94	10	139.85	139.00	-2	27,572	-0.01%
2023/07/19	19	138.03	24	141.33	136.50	-5	27,010	-0.02%
2023/07/18	22	142.50	14	140.07	139.50	8	26,162	0.03%
2023/07/17	25	145.24	31	149.48	145.50	-6	24,515	-0.02%
2023/07/14	54	140.44	69	138.72	144.00	-15	23,051	-0.07%
2023/07/13	57	132.01	49.5	134.16	134.00	7.5	21,163	0.04%
2023/07/12	74	125.36	70	127.82	126.50	4	19,458	0.02%
2023/07/11	22	117.23	9.1	119.44	120.00	13	18,087	0.07%
2023/07/10	1	113.50	1	112.50	112.00	0	17,143	0.00%
2023/07/07	26	111.85	25	111.64	111.00	1	16,763	0.01%
2023/07/06	21.1	114.67	19	115.55	114.50	2.1	16,320	0.01%
2023/07/05	13	116.35	17	114.53	115.00	-4	15,799	-0.03%
2023/07/04	12	119.08	5	118.90	119.00	7	15,353	0.05%
2023/07/03	4	110.88	3.1	113.10	113.50	1	14,419	0.01%
2023/06/29	6.1	100.02	6	101.00	102.00	0.1	13,486	0.00%
2023/06/28	22	99.79	22	100.75	100.00	0	13,410	0.00%
2023/06/27	8	100.00	10	100.72	99.30	-2	13,300	-0.02%
2023/06/26	16	100.75	16	101.50	101.00	0	13,128	0.00%
2023/06/21	27	103.46	24	104.00	105.00	3	12,831	0.02%
2023/06/20	64	105.63	64	106.17	105.00	0	12,492	0.00%
2023/06/19	6	106.83	5	108.40	107.00	1	12,045	0.01%
2023/06/16	41	106.55	60	107.13	105.00	-19	11,437	-0.17%
2023/06/15	4	107.50	3	108.67	111.00	1	10,309	0.01%
2023/06/13	0	0.00	18	101.19	103.00	-18	9,704	-0.19%
2023/06/12	0	0.00	0.1	102.00	103.00	-0.1	9,570	0.00%
2023/06/09	2	96.75	2	97.50	97.60	0	9,348	0.00%
2023/06/08	8	93.95	0	0.00	93.80	8	9,261	0.09%
2023/06/07	11	95.19	1	96.80	96.20	10	9,169	0.11%
2023/06/05	9	93.47	10	94.55	96.00	-1	9,084	-0.01%
2023/06/02	13	88.28	14	89.07	89.80	-1	8,835	-0.01%
2023/05/29	1	87.40	1	85.20	86.40	0	8,084	0.00%
2023/05/25	11	79.99	0	0.00	80.70	11	7,915	0.14%
2023/05/17	0	0.00	0.1	80.10	80.50	-0.1	7,578	0.00%
2023/05/05	10	76.30	0	0.00	76.20	10	7,460	0.13%
2023/05/03	0	0.00	1	75.00	75.40	-1	7,453	-0.01%
2023/05/02	2.1	74.12	1	74.20	75.90	1.1	7,500	0.01%
2023/04/28	6	74.03	6	73.38	73.50	0	7,575	0.00%
2023/04/17	0	0.00	0	75.10	75.30	0	7,081	0.00%
2023/04/14	10	76.73	10	76.15	76.30	0	6,973	0.00%
2023/04/13	5	75.40	5	74.90	74.40	0	6,880	0.00%
2023/02/16	0	0.00	1	70.20	70.00	-1	8,186	-0.01%
2023/02/03	0	0.00	1	68.30	68.20	-1	8,259	-0.01%
2023/01/30	1	66.30	1	67.00	67.50	0	8,190	0.00%
2023/01/09	0	0.00	30	65.50	65.00	-30	8,773	-0.34%
2023/01/05	0	0.00	1	64.80	64.90	-1	8,829	-0.01%
2023/01/03	0	0.00	2	64.40	64.20	-2	8,986	-0.02%
2022/12/29	1	63.00	0	0.00	63.50	1	9,021	0.01%
2022/12/22	1	63.50	0	0.00	64.30	1	9,384	0.01%
2022/12/14	0	0.00	1	65.00	65.10	-1	7,781	-0.01%
2022/12/12	0	63.90	0	0.00	64.00	0	7,871	0.00%
2022/12/08	21	62.20	1	62.40	63.10	20	8,051	0.25%
2022/12/07	4	63.10	2	63.20	62.60	2	7,992	0.03%
2022/11/29	0	0.00	1	65.90	65.60	-1	7,635	-0.01%
2022/11/24	0	0.00	9	64.30	66.10	-9	7,516	-0.12%
2022/11/23	2	63.20	1	63.50	64.10	1	7,472	0.01%
2022/11/22	11	64.07	3	64.17	64.10	8	7,402	0.11%
2022/11/21	2	65.85	0	0.00	65.70	2	7,329	0.03%
2022/11/17	0	0.00	1	67.10	67.50	-1	7,263	-0.01%
2022/11/15	1	65.50	1	66.50	66.70	0	7,233	0.00%
2022/11/11	1	66.30	0	0.00	65.90	1	7,152	0.01%
2022/11/03	2	65.70	0	0.00	66.40	2	7,421	0.03%
2022/11/01	0	0.00	1	65.40	66.70	-1	7,468	-0.01%
2022/10/24	2	65.50	2	64.80	64.50	0	7,415	0.00%
2022/10/21	30	65.39	31	65.63	65.50	-1	7,407	-0.01%
2022/10/20	1	63.50	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	1	65.50	65.00	-1	7,186	-0.01%
2022/10/17	2	63.10	2	63.90	63.50	0	6,877	0.00%
2022/10/12	14	64.00	18	64.89	64.50	-4	7,247	-0.06%
2022/10/11	5	63.98	4	64.50	63.80	1	7,174	0.01%
2022/10/07	2	65.65	0	0.00	65.50	2	7,077	0.03%
2022/10/06	1	66.20	0	0.00	66.40	1	7,112	0.01%
2022/10/05	1	66.00	2	67.05	66.70	-1	7,107	-0.01%
2022/09/29	1	64.30	1	65.10	64.70	0	6,822	0.00%
2022/09/28	1	64.40	0	0.00	64.10	1	6,765	0.01%
2022/09/21	2	67.30	0	0.00	67.60	2	6,678	0.03%
2022/09/15	0	0.00	1	69.00	69.00	-1	6,432	-0.02%
2022/09/12	1	68.00	1	68.50	68.30	0	6,523	0.00%
2022/09/08	0	0.00	1	68.70	68.70	-1	6,634	-0.02%
2022/09/06	1	67.00	1	67.70	67.80	0	6,568	0.00%
2022/09/05	0	0.00	2	67.55	67.50	-2	6,497	-0.03%
2022/09/02	2	65.20	1	66.00	65.60	1	6,447	0.02%
2022/08/29	1	64.50	0	0.00	64.50	1	6,374	0.02%
2022/08/23	1	64.80	0	0.00	64.60	1	6,856	0.01%
2022/08/22	0	0.00	13	65.80	65.20	-13	6,855	-0.19%
2022/08/15	13	68.60	0	0.00	68.30	13	6,781	0.19%
2022/08/02	0	0.00	1	64.80	65.10	-1	6,608	-0.02%
2022/07/26	0	0.00	30	63.60	63.50	-30	6,409	-0.47%
2022/07/22	0	0.00	3	62.70	62.60	-3	6,399	-0.05%
2022/07/21	35	62.16	2	61.90	62.20	33	6,405	0.52%
2022/07/20	0	0.00	33	64.10	64.60	-33	6,237	-0.53%
2022/07/19	5	58.70	5	59.20	58.80	0	6,024	0.00%
2022/06/28	1	57.50	1	57.50	57.60	0	6,115	0.00%
2022/06/27	2	57.60	0	0.00	56.90	2	6,137	0.03%
2022/06/24	2	56.70	2	57.00	56.80	0	6,048	0.00%
2022/06/16	1	60.70	0	0.00	60.30	1	5,535	0.02%
2022/06/13	1	60.60	1	60.86	61.00	0	6,012	0.00%
2022/06/08	1	63.70	0	0.00	63.60	1	6,082	0.02%
2022/06/06	1	62.50	0	0.00	62.90	1	6,110	0.02%
2022/06/02	0	0.00	1	63.10	62.90	-1	6,138	-0.02%
2022/06/01	2	64.10	2	63.80	63.50	0	6,240	0.00%
2022/05/11	0	0.00	1	63.70	63.80	-1	6,304	-0.02%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/21	0	0.00	1	65.20	66.80	-1	6,513	-0.02%
2022/04/20	2	64.70	3	64.53	65.70	-1	6,431	-0.02%
2022/04/19	0	0.00	2	69.00	68.20	-2	6,134	-0.03%
2022/03/31	0	0.00	1	68.30	68.10	-1	6,192	-0.02%
2022/03/28	0	0.00	10	67.20	68.30	-10	6,198	-0.16%
2022/03/23	0	0.00	1	67.60	67.50	-1	6,307	-0.02%
2022/03/18	3	66.20	3	66.51	65.50	0	6,251	0.00%
2022/03/10	1	70.00	1	70.60	70.60	0	5,763	0.00%
2022/03/09	1	69.80	0	0.00	69.50	1	5,767	0.02%
2022/03/07	2	68.20	1	68.00	68.50	1	5,684	0.02%
2022/03/02	1	68.90	0	0.00	68.90	1	5,629	0.02%
2022/03/01	10	68.80	0	0.00	68.60	10	5,603	0.18%
2022/02/22	1	66.90	1	67.30	67.50	0	5,231	0.00%
2022/02/16	0	0.00	2	68.00	67.90	-2	5,011	-0.04%
2022/02/15	1	66.60	0	0.00	66.50	1	4,916	0.02%
2022/02/08	0	0.00	2	68.10	68.80	-2	4,421	-0.05%
2022/01/18	0	0.00	0	64.00	63.50	0	4,043	0.00%
2022/01/06	0	0.00	1	63.70	63.50	-1	4,689	-0.02%
2022/01/04	0	0.00	1	64.10	64.40	-1	4,711	-0.02%
2022/01/03	0	0.00	1	63.20	63.40	-1	4,679	-0.02%
2021/12/29	2	64.00	0	0.00	64.10	2	4,817	0.04%
2021/11/25	0	0.00	1	60.70	60.90	-1	5,480	-0.02%
2021/11/23	0	0.00	1	60.70	60.40	-1	5,560	-0.02%
2021/11/19	1	61.60	0	0.00	61.60	1	5,665	0.02%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/15	0	0.00	1	62.00	61.80	-1	5,740	-0.02%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	0	0.00	1	60.90	61.10	-1	6,690	-0.01%
2021/10/21	1	60.50	0	0.00	60.40	1	6,652	0.02%
2021/10/07	1	63.00	0	0.00	63.10	1	6,454	0.02%
2021/09/27	0	0.00	1	64.20	64.10	-1	6,628	-0.02%
2021/09/22	0	0.00	2	60.30	61.80	-2	7,012	-0.03%
2021/09/14	0	0.00	7	61.26	61.10	-7	7,201	-0.10%
2021/09/08	2	59.85	0	0.00	59.60	2	7,532	0.03%
2021/09/07	4	60.50	0	0.00	60.60	4	7,486	0.05%
2021/09/06	2	61.00	0	0.00	60.90	2	7,441	0.03%
2021/09/03	1	60.90	0	0.00	60.90	1	7,394	0.01%
2021/08/30	0	0.00	2	60.60	61.00	-2	7,338	-0.03%
2021/08/18	1	58.50	1	58.40	58.50	0	7,157	0.00%
2021/08/17	2	59.00	0	0.00	58.50	2	7,149	0.03%
2021/08/12	1	61.80	1	61.60	61.20	0	7,000	0.00%
2021/08/09	0	0.00	0	62.60	62.60	0	7,005	0.00%
2021/08/06	2	62.40	0	0.00	62.50	2	7,002	0.03%
2021/08/03	0	0.00	2	63.30	63.90	-2	7,211	-0.03%
2021/08/02	2	63.90	2	64.00	63.90	0	7,178	0.00%
2021/07/30	2	64.40	1	64.20	64.10	1	7,141	0.01%
2021/07/12	1	57.00	0	0.00	57.00	1	6,911	0.01%
2021/07/07	1	57.70	0	0.00	58.00	1	6,908	0.01%
2021/07/06	0	58.00	0	0.00	58.20	0	6,893	0.00%
2021/06/30	1	57.40	0	0.00	57.60	1	6,553	0.02%
2021/06/25	2	64.50	0	0.00	64.10	2	6,148	0.03%
2021/06/22	2	63.65	2	63.95	63.60	0	5,838	0.00%
2021/06/11	0	0.00	0.8	65.10	65.50	-0.8	5,744	-0.01%
2021/06/07	0	0.00	0.3	65.56	65.30	-0.3	6,306	0.00%
2021/05/17	0	61.00	1	60.90	61.10	-1	8,033	-0.01%
2021/05/14	0	0.00	10	61.70	61.90	-10	8,008	-0.12%
2021/05/13	0	0.00	2	60.50	60.90	-2	8,049	-0.02%
2021/05/10	1	66.40	0	0.00	66.00	1	8,070	0.01%
2021/05/07	1	67.20	2	67.25	67.40	-1	8,241	-0.01%
2021/05/03	0	0.00	11	65.09	67.10	-11	8,517	-0.13%
2021/04/26	10	64.50	0	64.40	64.90	10	8,364	0.12%
2021/04/19	0	0.00	1	63.50	63.50	-1	8,541	-0.01%
2021/04/14	1	61.20	0	0.00	62.30	1	8,731	0.01%
2021/04/09	0	0.00	0.2	65.20	64.80	-0.2	9,032	0.00%
2021/04/07	0	0.00	1	64.50	64.50	-1	8,998	-0.01%
2021/03/29	0	0.00	2	62.35	62.70	-2	8,740	-0.02%
2021/03/18	0	0.00	1	61.60	61.60	-1	8,868	-0.01%
2021/03/15	5	59.92	4	61.38	59.90	1	8,767	0.01%
2021/03/12	2	61.20	4	61.35	62.10	-2	8,654	-0.02%
2021/03/11	0	0.00	1	58.70	58.70	-1	8,470	-0.01%
2021/03/09	4	56.75	11	57.23	57.20	-7	8,380	-0.08%
2021/03/08	1	58.20	0	0.00	58.50	1	8,115	0.01%
2021/03/05	1	57.70	1	58.00	58.40	0	8,103	0.00%
2021/03/02	2	60.00	2.3	60.20	58.80	-0.3	7,948	0.00%
2021/02/26	2	59.05	1	59.40	59.40	1	7,815	0.01%
2021/02/25	0	0.00	1	61.00	60.70	-1	7,575	-0.01%
2021/02/22	1	60.80	1	58.90	61.20	0	7,354	0.00%
2021/02/18	0	0.00	1.1	58.35	58.40	-1.1	7,244	-0.01%
2021/02/02	0	0.00	2	56.40	56.10	-2	6,942	-0.03%
2021/01/28	1	56.50	3	56.60	57.00	-2	6,543	-0.03%
2021/01/27	3	58.07	1.1	58.01	57.60	1.9	6,467	0.03%
2021/01/26	23.2	57.62	26.1	56.85	56.60	-3	6,336	-0.05%
2021/01/25	0	0.00	1	54.40	54.40	-1	6,166	-0.02%
2021/01/19	0.1	52.90	10	53.00	53.10	-9.9	6,095	-0.16%
2021/01/15	0	0.00	1	53.90	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	1	53.90	53.60	-1	5,979	-0.02%
2021/01/13	2	53.70	1	53.90	53.60	1	5,932	0.02%
2021/01/12	0	0.00	20	53.38	52.80	-20	5,878	-0.34%
2021/01/11	5	53.14	10	53.49	53.80	-5	5,800	-0.09%
2021/01/08	3	52.00	4	52.30	52.60	-1	5,738	-0.02%
2021/01/07	2	52.04	12	52.24	52.20	-10	5,643	-0.18%
2021/01/06	20	52.04	27	52.12	51.50	-7	5,581	-0.13%
2021/01/05	1	51.40	0	0.00	51.60	1	5,375	0.02%
2021/01/04	13	51.00	15	51.19	51.40	-2	5,291	-0.04%
2020/12/30	0.5	49.90	0	0.00	50.00	0.5	5,174	0.01%
2020/12/25	0	0.00	222	49.29	49.30	-222	5,159	-4.30%	大賣/鉅額交易
2020/12/22	1	49.30	0	0.00	48.75	1	5,157	0.02%
2020/12/21	0	0.00	2	49.00	49.05	-2	5,179	-0.04%
2020/12/18	11	48.59	1	48.40	48.00	10	5,132	0.19%
2020/12/07	0	0.00	10	48.71	49.10	-10	4,897	-0.20%
2020/12/04	0	0.00	5	49.40	49.40	-5	4,826	-0.10%
2020/12/02	1	49.15	0	0.00	49.35	1	4,779	0.02%
2020/11/27	2	48.85	3	48.95	49.05	-1	4,647	-0.02%
2020/11/26	2	48.40	0	0.00	48.65	2	4,653	0.04%
2020/11/25	0	0.00	0.1	48.30	48.25	-0.1	4,727	0.00%
2020/11/23	3	48.37	0	0.00	48.50	3	4,715	0.06%
2020/11/19	2	48.58	1.5	48.62	48.75	0.5	4,638	0.01%
2020/11/17	0.1	48.00	0	0.00	48.30	0.1	4,579	0.00%
2020/11/13	1	47.20	0	0.00	47.05	1	4,602	0.02%
2020/11/12	0	0.00	3	47.70	47.45	-3	4,589	-0.07%
2020/11/06	2	47.50	2	47.38	47.25	0	4,654	0.00%
2020/11/04	1	46.95	1	47.25	47.25	0	4,729	0.00%
2020/11/03	0	0.00	3	46.50	46.50	-3	4,732	-0.06%
2020/11/02	3	45.95	0	0.00	45.85	3	4,759	0.06%
2020/10/28	0	0.00	4	46.33	46.55	-4	5,203	-0.08%
2020/10/23	15	45.50	1	45.55	45.55	14	6,057	0.23%
2020/10/19	5	46.05	2	46.10	46.00	3	6,223	0.05%
2020/10/13	2	45.80	0	0.00	45.70	2	6,410	0.03%
2020/10/06	5	46.25	0	0.00	45.90	5	6,870	0.07%
2020/09/22	0	0.00	1	46.00	45.85	-1	7,388	-0.01%
2020/09/16	0	0.00	10	47.35	47.50	-10	8,393	-0.12%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/04	5	45.75	0	0.00	45.95	5	9,726	0.05%
2020/09/02	3	46.20	0	0.00	46.05	3	9,893	0.03%
2020/09/01	1	46.30	0	0.00	46.20	1	9,956	0.01%
2020/08/31	2	46.80	0	0.00	46.40	2	9,990	0.02%
2020/08/27	1	46.90	0	0.00	46.90	1	10,152	0.01%
2020/08/26	1	46.95	0	0.00	47.00	1	10,196	0.01%
2020/08/25	1	47.20	0.1	47.15	47.15	1	10,220	0.01%
2020/08/24	0	0.00	1	46.85	46.90	-1	10,330	-0.01%
2020/08/21	5	47.16	0	0.00	47.00	5	10,385	0.05%
2020/08/20	1	46.85	0	0.00	46.90	1	10,416	0.01%
2020/08/19	0	0.00	3	48.40	48.10	-3	10,435	-0.03%
2020/08/18	0	0.00	1	47.95	47.95	-1	10,385	-0.01%
2020/08/17	0	0.00	1	47.10	47.85	-1	10,402	-0.01%
2020/08/14	2	47.13	0	0.00	47.20	2	10,414	0.02%
2020/08/13	4	47.56	0	0.00	47.80	4	10,395	0.04%
2020/08/12	1	47.60	4	47.50	47.60	-3	10,470	-0.03%
2020/08/11	2	48.15	0	0.00	48.00	2	10,470	0.02%
2020/08/10	1	48.50	0	0.00	48.50	1	10,523	0.01%
2020/08/07	1	49.05	0	0.00	48.95	1	10,562	0.01%
2020/08/06	1	48.85	2	48.80	48.85	-1	10,557	-0.01%
2020/08/04	1	48.70	1	49.35	49.35	0	10,545	0.00%
2020/08/03	31	49.78	0	0.00	48.60	31	10,452	0.30%
2020/07/31	6	49.77	8	49.33	49.60	-2	10,222	-0.02%
2020/07/24	1	46.45	0	0.00	46.50	1	9,665	0.01%
2020/07/23	1	46.55	0	0.00	46.55	1	9,683	0.01%
2020/07/16	9	47.44	9	47.01	46.90	0	9,635	0.00%
2020/07/15	0	0.00	2	47.05	47.40	-2	9,551	-0.02%
2020/07/06	1	46.90	0	0.00	47.05	1	9,052	0.01%
2020/07/03	1	46.80	0	0.00	46.85	1	9,031	0.01%
2020/06/30	0	0.00	12	46.70	46.30	-12	9,056	-0.13%
2020/06/29	4	46.81	2	46.68	46.50	2	9,047	0.02%
2020/06/24	4	47.49	3	47.33	47.30	1	8,911	0.01%
2020/06/23	231	48.00	1	47.75	47.40	230	8,773	2.62%	大買/鉅額交易
2020/06/22	0	0.00	200	53.60	53.10	-200	8,201	-2.44%	大賣/鉅額交易
2020/06/19	10	51.40	11	51.95	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	10	51.42	52.40	-10	7,710	-0.13%
2020/06/16	0	0.00	1	51.00	51.10	-1	7,683	-0.01%
2020/06/12	4	49.95	5	50.60	50.80	-1	7,842	-0.01%
2020/06/11	2	51.10	1	50.80	50.70	1	7,891	0.01%
2020/06/10	0	0.00	2	50.80	51.40	-2	7,831	-0.03%
2020/06/09	3	50.50	1	50.50	50.60	2	7,922	0.03%
2020/06/08	0	0.00	4	50.90	50.80	-4	8,045	-0.05%
2020/06/05	3	50.20	13	50.08	50.40	-10	8,035	-0.12%
2020/06/04	1	49.60	0	0.00	49.85	1	8,097	0.01%
2020/06/03	1	48.95	0	0.00	49.55	1	8,104	0.01%
2020/06/01	0	0.00	3	48.55	48.85	-3	8,099	-0.04%
2020/05/29	0	0.00	0	48.15	48.10	0	8,246	0.00%
2020/05/28	5	48.85	0	0.00	48.20	5	8,270	0.06%
2020/05/26	0	0.00	3	47.73	48.00	-3	8,632	-0.03%
2020/05/21	0	0.00	1	47.30	47.35	-1	8,654	-0.01%
2020/05/19	2	46.20	0	0.00	46.80	2	8,790	0.02%
2020/05/18	3	45.52	1	45.60	45.50	2	8,698	0.02%
2020/05/15	11	46.11	0	0.00	46.10	11	8,648	0.13%
2020/05/13	1	46.85	0	0.00	46.85	1	8,397	0.01%
2020/05/08	1	47.00	2	46.90	46.95	-1	8,178	-0.01%
2020/05/06	3	46.55	0	0.00	46.55	3	8,039	0.04%
2020/05/05	0	0.00	3	46.50	46.65	-3	7,985	-0.04%
2020/05/04	2	45.55	2	46.15	46.50	0	7,975	0.00%
2020/04/29	2	45.40	4	45.56	45.40	-2	7,718	-0.03%
2020/04/28	0	0.00	1	44.80	45.05	-1	7,755	-0.01%
2020/04/27	2	44.45	0	0.00	44.40	2	7,854	0.03%
2020/04/23	3	43.78	0	0.00	44.00	3	7,797	0.04%
2020/04/22	0	0.00	2	43.00	43.50	-2	7,731	-0.03%
2020/04/21	1	43.20	0	0.00	43.00	1	7,654	0.01%
2020/04/16	2	43.30	0	0.00	43.20	2	7,392	0.03%
2020/04/15	1	43.75	0	0.00	43.70	1	7,306	0.01%
2020/04/08	0	0.00	1	42.10	42.15	-1	7,196	-0.01%
2020/04/07	1	42.20	0	0.00	42.10	1	7,149	0.01%
2020/04/06	1	41.40	1	41.80	42.25	0	7,047	0.00%
2020/04/01	0	0.00	1	41.50	41.35	-1	6,917	-0.01%
2020/03/31	1	40.90	0	0.00	41.30	1	6,843	0.01%
2020/03/26	2	41.05	5	41.30	40.85	-3	6,591	-0.05%
2020/03/25	1	40.60	0	0.00	40.50	1	6,604	0.02%
2020/03/24	0	0.00	12	40.22	39.35	-12	6,524	-0.18%
2020/03/23	13	38.37	5	38.30	38.55	8	6,496	0.12%
2020/03/20	0	0.00	20	40.30	40.65	-20	6,462	-0.31%
2020/03/19	15	38.05	0	0.00	37.80	15	6,314	0.24%
2020/03/17	10.1	39.75	0	0.00	39.40	10.1	6,012	0.17%
2020/03/12	1	42.05	0	0.00	42.00	1	5,480	0.02%
2020/03/10	3	44.50	3	44.45	44.00	0	5,216	0.00%
2020/03/06	1	44.30	0	0.00	44.35	1	5,015	0.02%
2020/03/05	2	44.85	0	0.00	44.85	2	4,966	0.04%
2020/03/04	5	45.15	5.4	45.06	45.10	-0.4	4,875	-0.01%
2020/03/03	5.4	43.96	0	0.00	43.95	5.4	4,719	0.11%
2020/03/02	7	42.69	5	42.75	42.85	2	4,574	0.04%
2020/02/26	4	43.55	0	0.00	43.45	4	4,524	0.09%
2020/02/24	20	44.36	14	44.77	44.00	6	4,496	0.13%
2020/02/21	65	45.67	65	46.18	45.60	0	4,422	0.00%
2020/02/20	2	46.95	0	0.00	46.60	2	4,361	0.05%
2020/02/11	1	47.05	0	0.00	46.95	1	4,537	0.02%
2020/02/10	0	0.00	2	46.70	47.00	-2	4,607	-0.04%
2020/02/04	4	47.45	0	0.00	47.50	4	4,862	0.08%
2020/02/03	0	0.00	1	46.50	47.00	-1	4,925	-0.02%
2020/01/20	0	0.00	3	50.10	50.00	-3	4,775	-0.06%
2020/01/17	3	50.20	1	50.10	50.00	2	4,867	0.04%
2020/01/14	0	0.00	0	49.15	49.35	0	5,622	0.00%
2020/01/07	1	48.90	0	0.00	48.90	1	6,080	0.02%
2020/01/06	5	49.20	5	49.30	49.05	0	6,158	0.00%
2020/01/02	1	49.30	0	0.00	49.20	1	6,312	0.02%
2019/12/31	1	49.35	0	0.00	49.35	1	6,321	0.02%
2019/12/20	1	50.40	0	0.00	49.65	1	7,003	0.01%
2019/12/18	0	0.00	1	50.60	51.10	-1	6,984	-0.01%
2019/12/16	0	0.00	1	50.40	50.50	-1	7,045	-0.01%
2019/12/13	0	0.00	2	50.15	50.20	-2	7,061	-0.03%
2019/12/05	0	0.00	1	49.40	49.50	-1	7,090	-0.01%
2019/11/29	1	49.05	0	0.00	48.40	1	7,151	0.01%
2019/11/28	101	49.27	1	49.10	49.10	100	7,169	1.39%	大買/
2019/11/26	1	49.90	0	0.00	49.75	1	7,305	0.01%
2019/11/21	0	0.00	1	50.70	50.60	-1	7,051	-0.01%
2019/11/19	1	49.85	0	0.00	50.40	1	7,015	0.01%
2019/11/18	0	0.00	1	50.40	50.60	-1	7,096	-0.01%
2019/11/14	2	49.45	1	49.60	49.45	1	7,295	0.01%
2019/11/12	0	0.00	1.2	50.37	50.60	-1.2	7,580	-0.02%
2019/11/11	2	49.88	1	49.80	49.90	1	7,577	0.01%
2019/11/08	2	50.40	2.4	50.40	50.40	-0.4	7,597	-0.01%
2019/11/07	1	50.90	1	50.80	51.10	0	7,684	0.00%
2019/11/06	7	51.36	6	50.80	50.80	1	7,782	0.01%
2019/11/05	0	0.00	31	51.37	51.50	-31	7,928	-0.39%
2019/11/04	1	49.85	49	50.98	50.70	-48	7,945	-0.60%
2019/10/31	0	0.00	1	49.95	50.20	-1	8,248	-0.01%
2019/10/28	1	48.50	1	48.95	49.55	0	8,690	0.00%
2019/10/25	3	49.32	0	0.00	49.50	3	8,652	0.03%
2019/10/24	0	0.00	0.3	49.90	50.10	-0.3	8,605	0.00%
2019/10/23	4.3	49.78	1.5	49.20	49.20	2.8	8,508	0.03%
2019/10/22	0	0.00	8	49.99	51.50	-8	8,344	-0.10%
2019/10/21	3	48.05	1	48.00	48.00	2	7,972	0.03%
2019/10/18	3	48.23	2	48.60	48.05	1	8,163	0.01%
2019/10/17	3	48.47	1	48.75	48.55	2	8,089	0.02%
2019/10/14	0	0.00	2	49.25	49.00	-2	8,032	-0.02%
2019/10/09	1	48.55	0	0.00	48.30	1	7,978	0.01%
2019/10/08	2	49.68	2	49.78	49.10	0	7,972	0.00%
2019/10/04	5	48.64	1	48.75	48.90	4	7,876	0.05%
2019/10/03	3	48.23	3	48.88	49.20	0	7,817	0.00%
2019/10/02	1	48.20	0	0.00	48.50	1	7,722	0.01%
2019/10/01	1	48.60	1	48.70	48.90	0	7,650	0.00%
2019/09/26	0	0.00	1	49.80	49.55	-1	7,439	-0.01%
2019/09/25	0	0.00	7	49.41	49.80	-7	7,362	-0.10%
2019/09/23	2	48.30	0	0.00	48.25	2	7,236	0.03%
2019/09/20	0	0.00	2	48.70	48.60	-2	7,247	-0.03%
2019/09/19	1	48.25	0	0.00	48.45	1	7,127	0.01%
2019/09/18	0	0.00	1	48.80	48.80	-1	7,117	-0.01%
2019/09/17	1	48.00	1	48.00	48.15	0	7,066	0.00%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/12	3	48.67	3	48.95	48.90	0	7,120	0.00%
2019/09/11	3	48.58	0	0.00	48.65	3	7,108	0.04%
2019/09/09	0	0.00	2	49.25	49.40	-2	7,083	-0.03%
2019/09/04	2	47.60	2	48.65	48.60	0	6,968	0.00%
2019/09/03	5	48.27	7	48.40	47.70	-2	6,916	-0.03%
2019/09/02	9	49.11	1.2	49.12	48.95	7.9	6,898	0.11%
2019/08/30	0	0.00	5.2	49.23	50.00	-5.2	6,881	-0.07%
2019/08/29	2.3	48.51	1	48.60	48.90	1.3	6,773	0.02%
2019/08/28	3	48.45	4	48.83	48.45	-1	6,770	-0.01%
2019/08/27	1	48.30	1	48.95	48.40	0	6,762	0.00%
2019/08/26	0	0.00	0	48.20	48.25	0	6,675	0.00%
2019/08/23	1	48.60	13	48.68	48.20	-12	6,689	-0.18%
2019/08/21	5	48.21	1	48.00	48.00	4	6,822	0.06%
2019/08/20	0	0.00	3	48.30	49.00	-3	6,719	-0.04%
2019/08/19	3	47.25	0	0.00	47.10	3	6,537	0.05%
2019/08/16	0	0.00	10	47.89	47.90	-10	6,449	-0.16%
2019/08/14	1	46.45	1	46.45	46.30	0	6,153	0.00%
2019/08/13	1	46.80	0	0.00	46.30	1	6,100	0.02%
2019/08/12	2	46.80	1	46.75	46.40	1	6,048	0.02%
2019/08/07	3	47.20	0	0.00	46.00	3	5,807	0.05%
2019/08/06	2	46.50	2	46.80	46.80	0	5,647	0.00%
2019/08/05	0	0.00	3	46.90	47.00	-3	5,463	-0.05%
2019/08/02	0	0.00	218	46.92	47.00	-218	5,354	-4.07%	大賣/鉅額交易
2019/08/01	3	45.57	4	45.48	46.25	-1	5,076	-0.02%
2019/07/31	0	0.00	1	44.30	44.30	-1	4,712	-0.02%
2019/07/30	1	43.50	0	0.00	43.60	1	4,608	0.02%
2019/07/29	1	43.10	1	43.55	43.55	0	4,599	0.00%
2019/07/26	1	43.05	1	43.50	43.15	0	4,559	0.00%
2019/07/23	0	0.00	1	43.30	43.70	-1	4,723	-0.02%
2019/07/22	381	43.69	1	43.05	43.00	380	4,642	8.19%	大買/鉅額交易
2019/07/19	1	47.05	351	47.04	47.10	-350	4,397	-7.96%	大賣/鉅額交易
2019/07/17	3	46.82	1	47.15	47.10	2	4,291	0.05%
2019/07/16	7	47.33	7	47.73	47.20	0	4,222	0.00%
2019/07/10	0	0.00	1	46.70	46.70	-1	4,107	-0.02%
2019/07/09	1	46.20	0	0.00	46.05	1	4,096	0.02%
2019/07/08	0	0.00	15	46.57	46.75	-15	4,116	-0.36%
2019/07/03	0	0.00	1	46.20	46.10	-1	4,224	-0.02%
2019/07/01	0	0.00	1	45.95	45.80	-1	4,259	-0.02%
2019/06/28	0	0.00	5	45.55	45.50	-5	4,303	-0.12%
2019/06/27	1	45.30	3	45.40	45.30	-2	4,312	-0.05%
2019/06/24	1	45.00	1	45.35	45.00	0	4,460	0.00%
2019/06/21	3	44.97	0	0.00	44.80	3	4,478	0.07%
2019/06/19	0	0.00	2	45.65	45.70	-2	4,437	-0.05%
2019/06/18	1	44.95	0	0.00	44.90	1	4,431	0.02%
2019/06/13	1	45.15	0	0.00	45.15	1	4,511	0.02%
2019/06/03	0	0.00	1	45.55	45.50	-1	4,712	-0.02%
2019/05/30	0	0.00	4	44.96	45.10	-4	4,772	-0.08%
2019/05/29	0	0.00	2	44.60	44.60	-2	4,926	-0.04%
2019/05/28	0	0.00	2	44.18	44.35	-2	5,194	-0.04%
2019/05/24	1	43.95	1	44.05	44.10	0	5,172	0.00%
2019/05/23	0	0.00	2	43.83	43.95	-2	5,191	-0.04%
2019/05/21	0	0.00	1	44.20	44.20	-1	5,284	-0.02%
2019/05/15	0	0.00	1	43.50	43.50	-1	5,388	-0.02%
2019/05/09	1	43.05	1	43.45	43.40	0	5,755	0.00%
2019/05/08	1	43.55	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	2	44.05	44.30	-2	5,821	-0.03%
2019/05/06	3	43.05	1	43.55	43.25	2	5,845	0.03%
2019/04/30	7	43.82	1	43.45	43.55	6	6,144	0.10%
2019/04/29	1	44.25	0	0.00	44.45	1	6,074	0.02%
2019/04/23	0	0.00	2	44.90	45.00	-2	6,335	-0.03%
2019/04/17	0	0.00	2	44.40	44.30	-2	6,802	-0.03%
2019/04/15	0	0.00	2	44.50	44.50	-2	6,940	-0.03%
2019/04/12	4	43.93	0	0.00	43.95	4	7,004	0.06%
2019/04/03	0	0.00	1	44.90	44.90	-1	7,072	-0.01%
2019/03/29	0	0.00	4	44.71	44.85	-4	6,982	-0.06%
2019/03/28	4	44.06	0	0.00	44.05	4	6,945	0.06%
2019/03/26	0	0.00	1	45.35	45.35	-1	7,050	-0.01%
2019/03/22	0	0.00	4	44.65	44.85	-4	7,130	-0.06%
2019/03/20	2	44.60	0	0.00	44.45	2	7,192	0.03%
2019/03/18	2	43.75	0	0.00	44.30	2	7,278	0.03%
2019/03/15	0	0.00	1	44.35	44.10	-1	7,313	-0.01%
2019/03/12	0	0.00	0.5	43.60	43.60	-0.5	7,293	-0.01%
2019/03/07	0	0.00	0.2	43.50	43.50	-0.2	7,876	0.00%
2019/03/06	0	0.00	1.2	43.73	43.55	-1.2	7,935	-0.02%
2019/03/05	1	42.50	2	43.38	43.10	-1	8,033	-0.01%
2019/03/04	9	43.22	0	0.00	43.10	9	8,087	0.11%
2019/02/27	9.4	44.98	1	44.55	44.55	8.4	7,947	0.11%
2019/02/26	1	47.20	10	47.31	47.20	-9	7,749	-0.12%
2019/02/25	0	0.00	5	46.40	46.40	-5	7,680	-0.07%
2019/02/21	1	45.30	0	0.00	45.50	1	7,706	0.01%
2019/02/19	2	45.60	1	45.55	45.25	1	7,756	0.01%
2019/02/15	0	0.00	1	45.80	45.60	-1	7,837	-0.01%
2019/02/14	2	45.05	1	45.35	45.65	1	7,846	0.01%
2019/02/13	0	0.00	1	46.50	46.70	-1	7,813	-0.01%
2019/01/30	0	0.00	4	45.25	45.25	-4	7,772	-0.05%
2019/01/29	0	0.00	4	44.85	44.85	-4	7,693	-0.05%
2019/01/28	0	0.00	2	44.50	44.50	-2	7,670	-0.03%
2019/01/25	1	44.30	1	44.40	44.50	0	7,655	0.00%
2019/01/23	0	0.00	2	43.73	44.10	-2	7,699	-0.03%
2019/01/21	0	0.00	10	43.00	43.00	-10	7,476	-0.13%
2019/01/18	1	43.05	1	43.00	43.00	0	7,416	0.00%
2019/01/17	2	42.85	0	0.00	42.95	2	7,352	0.03%
2019/01/14	1	42.20	1	42.65	42.50	0	7,234	0.00%
2019/01/11	1	43.00	3	42.98	42.95	-2	7,295	-0.03%
2019/01/10	1	42.45	10	43.13	42.95	-9	7,226	-0.12%
2019/01/09	0	0.00	3	42.72	43.30	-3	7,077	-0.04%
2019/01/08	9	41.79	5	41.50	41.60	4	6,880	0.06%
2019/01/07	0	0.00	1	41.45	41.45	-1	6,838	-0.01%
2019/01/03	2	41.30	4	41.45	41.50	-2	6,932	-0.03%
2018/12/27	0	0.00	10	40.38	40.65	-10	6,852	-0.15%
2018/12/26	0	0.00	1.5	39.70	39.90	-1.5	6,852	-0.02%
2018/12/21	0	0.00	1	40.95	41.00	-1	6,899	-0.01%
2018/12/06	0	0.00	3	40.80	41.00	-3	6,658	-0.05%
2018/11/30	0	0.00	2	40.90	40.90	-2	6,372	-0.03%
2018/11/29	0	0.00	1	40.10	40.00	-1	5,899	-0.02%
2018/11/28	0	0.00	4	39.73	39.70	-4	5,771	-0.07%
2018/11/27	0	0.00	10	38.90	39.35	-10	5,615	-0.18%
2018/11/22	10	38.05	0	0.00	37.80	10	5,330	0.19%
2018/11/21	0	0.00	1	38.30	38.40	-1	5,292	-0.02%
2018/11/19	0	0.00	10	38.75	38.70	-10	5,198	-0.19%
2018/11/16	20	38.08	10	38.75	38.40	10	5,128	0.19%
2018/11/09	1	37.65	1	38.05	38.00	0	4,868	0.00%
2018/11/07	0	0.00	4	38.40	38.55	-4	4,828	-0.08%
2018/11/05	0	0.00	1	37.65	37.80	-1	4,786	-0.02%
2018/11/01	0	0.00	4	36.56	37.00	-4	4,812	-0.08%
2018/10/31	2	35.05	1	35.35	35.50	1	4,742	0.02%
2018/10/30	1	35.15	2	35.65	35.75	-1	4,618	-0.02%
2018/10/29	0	0.00	1	34.90	35.15	-1	4,587	-0.02%
2018/10/26	1	35.40	7	35.15	35.40	-6	4,620	-0.13%
2018/10/25	3	35.08	3	35.63	35.30	0	4,637	0.00%
2018/10/24	0	35.75	0	0.00	35.65	0	4,770	0.00%
2018/10/23	0	0.00	3	35.57	35.65	-3	4,777	-0.06%
2018/10/19	1	34.00	1	34.50	34.50	0	4,807	0.00%
2018/10/16	1	33.75	6	34.12	33.95	-5	4,910	-0.10%
2018/10/12	2	32.90	0	0.00	33.65	2	4,960	0.04%
2018/10/11	39	34.17	3	33.60	33.05	36	4,978	0.72%
2018/10/05	28	36.06	1	36.45	36.50	27	5,088	0.53%
2018/10/04	2	36.80	0	0.00	36.80	2	5,058	0.04%
2018/10/03	1	37.35	1	37.65	37.35	0	5,092	0.00%
2018/10/02	1	37.75	0	0.00	37.80	1	5,122	0.02%
2018/09/27	2	38.00	1	38.25	38.40	1	5,130	0.02%
2018/09/25	1	38.20	0	0.00	38.20	1	5,165	0.02%
2018/09/21	0	0.00	2	37.80	38.10	-2	5,172	-0.04%
2018/09/20	3	37.28	0	0.00	37.20	3	5,092	0.06%
2018/09/19	2	37.50	0	0.00	37.80	2	5,127	0.04%
2018/09/18	2	37.30	0	0.00	37.70	2	5,159	0.04%
2018/09/17	2	37.45	1	37.80	37.65	1	5,260	0.02%
2018/09/14	1	37.05	4	37.43	37.35	-3	5,325	-0.06%
2018/09/13	0	0.00	21	38.20	37.35	-21	5,356	-0.39%
2018/09/12	4	35.91	0	0.00	35.60	4	5,214	0.08%
2018/09/11	0	0.00	1	35.60	35.35	-1	5,239	-0.02%
2018/09/07	10	35.50	0	0.00	35.70	10	5,532	0.18%
2018/09/04	1	36.25	0	0.00	36.55	1	5,660	0.02%
2018/09/03	2	36.48	0	0.00	36.50	2	5,698	0.04%
2018/08/31	0	0.00	2	36.95	36.95	-2	5,760	-0.03%
2018/08/29	0	0.00	1	36.40	36.50	-1	5,779	-0.02%
2018/08/21	1	35.65	0	0.00	35.85	1	5,999	0.02%
2018/08/16	24	35.20	0	0.00	35.35	24	5,966	0.40%
2018/08/14	1	35.90	2	36.15	35.90	-1	5,911	-0.02%
2018/08/10	0	0.00	1	37.25	37.20	-1	5,789	-0.02%
2018/08/09	7	40.04	0	0.00	39.85	7	5,760	0.12%
2018/08/02	2	39.83	1	39.85	39.70	1	5,595	0.02%
2018/07/31	3	39.45	13	40.15	40.20	-10	5,611	-0.18%
2018/07/30	0	0.00	2	39.80	39.95	-2	5,475	-0.04%
2018/07/25	1	39.10	0	0.00	39.10	1	5,453	0.02%
2018/07/19	0	0.00	1	39.20	38.55	-1	5,334	-0.02%
2018/07/17	2	38.33	2	38.40	38.15	0	5,279	0.00%
2018/07/09	2	36.10	0	0.00	36.10	2	5,014	0.04%
2018/07/05	7	36.35	0	0.00	36.20	7	4,984	0.14%
2018/06/27	1	37.10	0	0.00	37.00	1	4,984	0.02%
2018/06/25	7	37.66	0	0.00	37.45	7	4,848	0.14%
2018/06/21	5	38.00	0	0.00	38.00	5	4,686	0.11%
2018/06/20	6	38.12	0	0.00	38.10	6	4,731	0.13%
2018/06/15	16	38.74	0	0.00	38.55	16	4,664	0.34%
2018/06/13	1	39.75	0	0.00	39.80	1	4,493	0.02%
2018/06/12	0	0.00	16	40.16	40.20	-16	4,619	-0.35%
2018/06/08	0	0.00	10	40.30	40.00	-10	4,919	-0.20%
2018/06/07	0	0.00	1	40.25	40.60	-1	4,985	-0.02%
2018/06/06	0	0.00	2	39.75	39.90	-2	5,053	-0.04%
2018/06/05	2	39.10	0	0.00	39.30	2	5,074	0.04%
2018/06/04	3	39.10	2	39.10	39.05	1	5,102	0.02%
2018/06/01	3	39.05	1	39.20	39.05	2	5,167	0.04%
2018/05/31	10	38.75	0.1	39.00	39.10	10	5,174	0.19%
2018/05/30	2	38.90	0	0.00	38.50	2	5,092	0.04%
2018/05/28	3	39.15	0	0.00	39.20	3	5,575	0.05%
2018/05/25	3	38.75	0	0.00	38.85	3	5,863	0.05%
2018/05/24	0	0.00	1	38.80	38.80	-1	6,289	-0.02%
2018/05/21	1	38.55	0	0.00	38.55	1	6,735	0.01%
2018/05/16	0	0.00	1.2	38.45	38.45	-1.2	6,862	-0.02%
2018/05/15	1	38.20	0	0.00	38.20	1	6,935	0.01%
2018/05/11	2	38.80	0	0.00	38.85	2	7,125	0.03%
2018/05/08	0	0.00	1	38.45	38.50	-1	7,162	-0.01%
2018/05/07	1	37.75	0	0.00	37.60	1	7,132	0.01%
2018/05/03	2	38.05	10	38.00	38.00	-8	7,152	-0.11%
2018/05/02	2	38.63	1	38.65	38.60	1	7,218	0.01%
2018/04/30	2	38.65	1	38.95	39.25	1	7,204	0.01%
2018/04/27	1	39.95	0	0.00	39.95	1	7,105	0.01%
2018/04/25	0	0.00	1	39.85	40.00	-1	7,150	-0.01%
2018/04/24	3	39.80	0	0.00	39.15	3	7,276	0.04%
2018/04/23	2	40.28	0	0.00	40.25	2	7,255	0.03%
2018/04/20	0	0.00	1	40.95	40.85	-1	7,237	-0.01%
2018/04/19	1.1	40.50	0	0.00	40.50	1.1	7,208	0.01%
2018/04/17	2	40.90	10	40.60	41.05	-8	7,234	-0.11%
2018/04/13	1	40.70	1	41.15	41.20	0	7,222	0.00%
2018/04/12	0	0.00	1	40.95	40.95	-1	7,202	-0.01%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/04/02	1	41.00	0	0.00	41.10	1	7,087	0.01%
2018/03/31	0	0.00	2	41.28	41.40	-2	7,119	-0.03%
2018/03/29	30	40.30	0	0.00	40.70	30	7,101	0.42%
2018/03/28	0	0.00	5	40.80	40.60	-5	7,046	-0.07%
2018/03/26	1	40.15	0	0.00	40.25	1	7,075	0.01%
2018/03/23	7	40.02	2	40.48	40.50	5	7,119	0.07%
2018/03/22	0	0.00	1	41.30	41.40	-1	7,142	-0.01%
2018/03/21	2	41.10	6	41.23	41.10	-4	7,231	-0.06%
2018/03/20	5	41.45	0	0.00	41.75	5	7,292	0.07%
2018/03/19	5	41.90	0	0.00	41.95	5	7,365	0.07%
2018/03/16	2	41.65	1	41.90	41.75	1	7,679	0.01%
2018/03/15	0	0.00	21	42.05	42.35	-21	7,535	-0.28%
2018/03/14	8	41.11	0	0.00	40.75	8	7,453	0.11%
2018/03/13	25	41.51	13	42.01	41.75	12	7,307	0.16%
2018/03/12	2	41.90	1.3	42.09	42.00	0.7	7,268	0.01%
2018/03/09	1	42.50	0	0.00	42.60	1	7,218	0.01%
2018/03/08	10	42.54	0	0.00	42.70	10	7,228	0.14%
2018/03/07	2	42.88	0	0.00	42.60	2	7,236	0.03%
2018/03/06	11	43.44	1	43.50	43.30	10	7,397	0.14%
2018/03/02	12	42.73	0	0.00	43.00	12	7,769	0.15%
2018/03/01	4	42.70	1	42.90	42.70	3	7,735	0.04%
2018/02/27	3	41.90	2	42.28	42.00	1	7,397	0.01%
2018/02/26	7	43.50	42	42.33	43.00	-35	7,153	-0.49%
2018/02/23	61	40.66	30	42.69	42.70	31	6,778	0.46%
2018/02/22	1	39.05	1	39.45	39.35	0	6,571	0.00%
2018/02/21	0	0.00	4	39.15	39.60	-4	6,570	-0.06%
2018/02/12	2	37.28	0	0.00	37.45	2	6,535	0.03%
2018/02/09	1	37.15	1	37.70	37.65	0	6,548	0.00%
2018/02/08	5	38.63	0	0.00	38.35	5	6,568	0.08%
2018/02/07	0	0.00	1	40.25	39.60	-1	6,701	-0.01%
2018/02/06	2	39.28	0	0.00	39.30	2	6,835	0.03%
2018/02/05	2	39.00	3	41.42	41.20	-1	6,900	-0.01%
2018/02/02	0	0.00	1	42.20	41.95	-1	7,010	-0.01%
2018/02/01	2	42.03	0	0.00	41.85	2	7,092	0.03%
2018/01/30	1	43.00	0	0.00	42.50	1	7,186	0.01%
2018/01/25	2	43.10	1	43.10	43.10	1	7,575	0.01%
2018/01/23	0	0.00	2	41.45	41.60	-2	7,740	-0.03%
2018/01/19	3	41.15	0	0.00	41.25	3	7,878	0.04%
2018/01/18	1	40.65	0	0.00	41.40	1	7,889	0.01%
2018/01/17	1	40.05	3	40.40	40.35	-2	7,809	-0.03%
2018/01/16	0	0.00	1	40.35	40.35	-1	7,860	-0.01%
2018/01/12	1	39.35	2	39.38	40.10	-1	7,977	-0.01%
2018/01/11	2	38.65	0	0.00	38.80	2	8,045	0.02%
2018/01/08	1	39.70	0	0.00	39.90	1	8,383	0.01%
2018/01/04	1	39.65	3.3	39.77	39.75	-2.3	8,470	-0.03%
2018/01/03	3	40.08	0	0.00	40.00	3	8,536	0.04%