光環 (3234)-統一-板橋券商分點個股進出

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
48.1
漲跌
▼1.9
漲幅
-3.80%
成交量
5,298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－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
2024/05/16	0.1	51.00	6	49.14	50.00	-5.9	3,407	-0.17%
2024/05/15	1	50.30	0	0.00	50.50	1	3,517	0.03%
2024/05/14	0	0.00	1	48.55	48.50	-1	3,606	-0.03%
2024/05/13	5	49.75	1	49.85	49.65	4	3,667	0.11%
2024/05/10	0	0.00	1	46.15	46.60	-1	3,707	-0.03%
2024/05/09	1	46.00	29	47.22	46.20	-28	3,715	-0.75%
2024/05/07	30	48.15	0	0.00	48.00	30	3,669	0.82%
2024/05/06	1	47.05	40	46.50	46.00	-39	3,632	-1.07%
2024/05/03	0	0.00	2	47.70	47.70	-2	3,580	-0.06%
2024/05/02	2	49.00	0	0.00	50.60	2	3,535	0.06%
2024/04/29	0	0.00	10	48.93	49.40	-10	3,303	-0.30%
2024/04/26	20	44.95	10	44.52	44.95	10	3,095	0.32%
2024/04/25	35	40.20	0	0.00	40.90	35	2,951	1.19%
2024/04/16	0	0.00	0.3	35.30	35.35	-0.3	2,784	-0.01%
2024/03/29	0	0.00	3	38.90	39.50	-3	2,616	-0.11%
2024/03/21	0	0.00	50	37.34	37.25	-50	2,523	-1.98%
2024/03/20	20	38.33	0	0.00	37.70	20	2,519	0.79%
2024/03/19	30	38.75	0	0.00	38.90	30	2,508	1.20%
2024/03/13	0	0.00	10	39.28	38.50	-10	2,556	-0.39%
2024/03/12	10	38.91	30	39.83	39.90	-20	2,489	-0.80%
2024/03/11	30	36.49	0	0.00	36.30	30	2,417	1.24%
2024/03/07	0	0.00	28	37.07	36.90	-28	2,369	-1.18%
2024/03/06	15	37.08	3	37.20	37.20	12	2,319	0.52%
2024/03/05	15	38.57	0	0.00	38.00	15	2,288	0.66%
2024/03/01	0	0.00	1	38.30	38.80	-1	2,200	-0.05%
2024/02/29	0	0.00	0.2	38.15	38.15	-0.2	2,196	-0.01%
2024/02/22	6	39.17	0	0.00	38.85	6	1,982	0.30%
2024/02/21	7	39.55	4	39.60	39.60	3	1,835	0.16%
2024/02/19	1	34.90	6	35.30	36.10	-5	1,540	-0.32%
2024/02/02	0	0.00	1	31.40	31.40	-1	1,107	-0.09%
2024/01/11	1	26.65	0	0.00	26.65	1	1,326	0.08%
2023/12/21	2	28.00	0.2	28.30	28.10	1.8	2,235	0.08%
2023/12/18	1	28.20	0	0.00	28.20	1	2,218	0.05%
2023/12/12	0	0.00	1	30.60	30.60	-1	2,169	-0.05%
2023/12/08	0	0.00	1	29.95	31.00	-1	2,115	-0.05%
2023/12/07	0	0.00	1	29.30	28.85	-1	2,046	-0.05%
2023/12/04	1	28.50	0	0.00	28.15	1	1,995	0.05%
2023/12/01	1	28.50	0	0.00	28.75	1	1,986	0.05%
2023/11/29	1	28.70	2	29.05	29.00	-1	2,002	-0.05%
2023/11/27	5	28.59	0	0.00	28.20	5	2,037	0.25%
2023/11/22	1	28.65	0	0.00	28.80	1	1,956	0.05%
2023/11/21	0	0.00	1	29.40	29.00	-1	1,987	-0.05%
2023/11/14	0	0.00	7	27.56	28.30	-7	2,031	-0.34%
2023/11/06	1	29.05	1	29.60	28.70	0	1,989	0.00%
2023/11/03	4	29.03	0	0.00	28.80	4	1,980	0.20%
2023/11/01	0	0.00	2	29.95	29.75	-2	1,969	-0.10%
2023/10/31	1	28.65	0	0.00	28.65	1	1,957	0.05%
2023/10/27	0	0.00	1	29.85	30.10	-1	1,934	-0.05%
2023/10/26	1	28.40	0	0.00	28.35	1	1,961	0.05%
2023/10/24	0	0.00	1	29.15	30.50	-1	1,972	-0.05%
2023/10/23	0	0.00	1	28.80	28.40	-1	1,952	-0.05%
2023/10/20	1	27.75	0	0.00	27.40	1	1,955	0.05%
2023/10/18	0	0.00	2	26.70	29.95	-2	1,957	-0.10%
2023/10/17	1	28.95	10	28.90	27.50	-9	1,918	-0.47%
2023/10/13	1	33.40	1	33.25	33.30	0	1,871	0.00%
2023/10/12	0	0.00	1	34.40	33.95	-1	1,908	-0.05%
2023/10/11	0	0.00	1	34.50	34.30	-1	1,928	-0.05%
2023/10/06	0	0.00	1	34.30	34.30	-1	1,931	-0.05%
2023/10/04	1	31.90	0	0.00	31.95	1	1,954	0.05%
2023/10/03	0	0.00	39	32.68	32.75	-39	1,938	-2.01%
2023/10/02	0	0.00	8	29.85	29.85	-8	1,797	-0.44%
2023/09/28	0	0.00	1	25.60	27.15	-1	1,696	-0.06%
2023/09/20	1	25.50	0	0.00	25.35	1	1,686	0.06%
2023/09/07	0.2	24.55	0	0.00	24.55	0.2	1,685	0.01%
2023/09/05	0.2	24.40	0	0.00	24.40	0.2	1,680	0.01%
2023/08/29	0	0.00	2	28.10	27.80	-2	1,579	-0.13%
2023/08/28	0	0.00	0.2	28.45	28.00	-0.2	1,572	-0.01%
2023/08/25	2	27.40	0	0.00	28.30	2	1,538	0.13%
2023/08/16	2	24.50	0	0.00	25.45	2	1,412	0.14%
2023/08/10	2	25.50	0	0.00	25.45	2	1,394	0.14%
2023/08/08	1	27.45	0	0.00	26.90	1	1,382	0.07%
2023/08/04	2	28.00	0	0.00	27.45	2	1,364	0.15%
2023/08/02	5	28.81	0	0.00	28.10	5	1,356	0.37%
2023/07/31	3	32.50	0	0.00	31.30	3	1,306	0.23%
2023/07/27	1	27.65	1	28.45	28.20	0	1,197	0.00%
2023/07/26	2	29.54	5	30.50	29.00	-3	1,174	-0.25%
2023/07/25	3	30.75	0	0.00	30.20	3	1,156	0.26%
2023/07/24	2	28.75	2	29.85	29.75	0	1,140	0.00%
2023/07/18	7	31.97	0	0.00	31.30	7	1,072	0.65%
2023/07/17	7	34.18	0	0.00	34.15	7	1,117	0.63%
2023/07/14	13	34.09	0	0.00	34.15	13	1,076	1.21%
2023/07/13	0	0.00	10	33.00	33.50	-10	1,098	-0.91%
2023/07/11	0	0.00	1	29.85	29.10	-1	885	-0.11%
2023/07/10	1	28.40	2	29.25	29.25	-1	806	-0.12%
2023/07/06	0	0.00	1	24.20	24.20	-1	680	-0.15%
2023/07/05	1	25.25	0	0.00	24.55	1	677	0.15%
2023/07/04	0	0.00	2	25.05	25.10	-2	670	-0.30%
2023/06/29	2	24.63	0	0.00	24.75	2	657	0.30%
2023/06/28	0	0.00	2	24.25	24.20	-2	652	-0.31%
2023/06/27	0	0.00	1	24.75	24.05	-1	661	-0.15%
2023/06/26	2	25.23	10	25.15	25.10	-8	653	-1.22%
2023/06/20	1	22.75	0	0.00	23.20	1	611	0.16%
2023/06/09	9	21.94	0	0.00	21.95	9	633	1.42%
2023/06/06	1	22.50	0	0.00	22.50	1	717	0.14%
2023/06/05	1	22.85	0	0.00	22.70	1	717	0.14%
2023/06/01	1	22.95	0	0.00	23.00	1	724	0.14%
2023/05/24	4	21.70	0	0.00	21.85	4	706	0.57%
2023/04/28	1	23.40	1	23.10	23.25	0	813	0.00%
2023/04/21	4	23.50	0	0.00	23.85	4	827	0.48%
2023/04/20	1	25.70	1	24.25	24.10	0	851	0.00%
2023/04/19	2	26.10	2	25.45	25.65	0	745	0.00%
2023/04/18	2	25.93	2	26.28	25.85	0	713	0.00%
2023/04/06	0	0.00	0.2	24.80	24.80	-0.2	611	-0.04%
2023/03/30	1	25.45	3	25.05	25.10	-2	603	-0.33%
2023/03/29	2	25.15	0	0.00	25.30	2	596	0.34%
2023/03/28	2	25.30	2	24.70	24.60	0	593	0.00%
2023/03/27	1	25.30	1	25.15	25.20	0	578	0.00%
2023/03/24	1	24.85	6	25.05	25.15	-5	574	-0.87%
2023/03/23	2	24.50	4	24.60	24.70	-2	564	-0.35%
2023/03/22	7	24.63	0	0.00	24.50	7	559	1.25%
2023/03/20	1	24.00	1	24.25	24.35	0	561	0.00%
2023/03/16	1	24.05	1	23.30	23.20	0	576	0.00%
2023/03/15	0.2	25.70	0	0.00	24.10	0.2	585	0.04%
2023/03/14	1	24.10	1	24.50	24.50	0	596	0.00%
2023/03/13	2	25.10	2	24.68	24.60	0	599	0.00%
2023/03/10	1	24.20	1	23.90	24.00	0	578	0.00%
2023/03/08	1	23.95	1	23.90	23.95	0	770	0.00%
2023/03/07	1	24.25	3	24.22	24.15	-2	824	-0.24%
2023/03/06	1	23.90	1	24.10	24.05	0	860	0.00%
2023/02/23	0	0.00	5	23.55	23.50	-5	895	-0.56%
2023/02/22	5	23.65	0	0.00	23.65	5	894	0.56%
2023/02/21	0	0.00	2	24.00	24.30	-2	898	-0.22%
2023/02/20	1	24.05	16	23.87	23.70	-15	892	-1.68%
2023/02/17	14	23.48	5	23.55	23.45	9	876	1.03%
2023/02/16	3	23.20	0	0.00	22.90	3	852	0.35%
2023/02/15	1	22.90	0	0.00	22.75	1	853	0.12%
2023/02/10	2	22.90	0	0.00	22.85	2	865	0.23%
2023/02/08	1	23.50	1	22.75	22.65	0	873	0.00%
2023/02/07	1	23.05	1	23.05	22.95	0	854	0.00%
2023/02/02	0	0.00	1	23.15	22.90	-1	841	-0.12%
2023/02/01	1	22.30	1	22.35	22.35	0	832	0.00%
2023/01/13	2	21.00	0	0.00	21.00	2	805	0.25%
2023/01/11	1	22.20	0	0.00	22.35	1	800	0.12%
2023/01/10	3	22.83	1	22.45	22.45	2	791	0.25%
2023/01/05	1	22.05	1	21.40	21.25	0	759	0.00%
2023/01/04	1	21.80	1	21.85	21.80	0	762	0.00%
2023/01/03	1	21.50	1	21.45	21.45	0	768	0.00%
2022/12/23	2	22.50	0	0.00	22.55	2	770	0.26%
2022/12/16	0	0.00	4	24.60	24.60	-4	803	-0.50%
2022/12/14	3	25.28	1	25.30	25.25	2	805	0.25%
2022/12/13	2	25.10	0	0.00	25.00	2	805	0.25%
2022/12/01	0	0.00	1	25.80	26.10	-1	720	-0.14%
2022/11/30	4	23.90	10	24.09	25.00	-6	632	-0.95%
2022/11/29	1	23.90	2	23.73	23.55	-1	625	-0.16%
2022/11/28	7	23.05	0	0.00	22.90	7	584	1.20%
2022/11/11	1	22.35	0	0.00	22.20	1	1,204	0.08%
2022/09/05	1	27.50	0	0.00	27.10	1	3,442	0.03%
2022/09/02	0	0.00	5	28.72	28.45	-5	3,346	-0.15%
2022/09/01	4	28.58	0	0.00	28.30	4	3,333	0.12%
2022/08/31	2	28.68	7	28.92	28.85	-5	3,308	-0.15%
2022/08/26	2	28.30	0	0.00	27.60	2	3,224	0.06%
2022/08/25	2	29.20	0	0.00	28.30	2	3,216	0.06%
2022/08/23	2	27.25	0	0.00	27.50	2	3,131	0.06%
2022/08/22	8	29.15	0	0.00	28.10	8	3,095	0.26%
2022/08/17	1	28.50	0	0.00	27.65	1	2,653	0.04%
2022/08/08	10	27.70	8	27.73	28.55	2	2,102	0.10%
2022/07/28	0	0.00	1	25.10	25.15	-1	1,515	-0.07%
2022/07/27	1	25.05	0	0.00	25.30	1	1,499	0.07%
2022/07/26	6	24.97	6	25.38	24.90	0	1,476	0.00%
2022/07/25	0	0.00	1	26.95	27.35	-1	1,390	-0.07%
2022/07/21	1	25.30	0.4	25.15	25.20	0.6	1,241	0.05%
2022/07/12	5	25.06	5	25.21	24.60	0	911	0.00%
2022/07/11	1	23.65	0	0.00	24.10	1	754	0.13%
2022/07/08	1	24.70	1	24.70	24.55	0	721	0.00%
2022/07/07	2	24.70	2	25.40	25.50	0	588	0.00%
2022/07/06	1	22.45	2	23.50	23.20	-1	420	-0.24%
2022/07/05	1	22.10	0	0.00	21.60	1	365	0.27%
2022/06/30	4	23.14	4	23.50	22.40	0	265	0.00%
2022/06/01	0	0.00	1	22.75	22.85	-1	173	-0.58%
2022/05/23	0	0.00	1	21.30	21.25	-1	170	-0.59%
2022/05/12	0	0.00	1	19.65	18.95	-1	177	-0.56%
2022/05/11	0.1	19.50	0	0.00	19.65	0.1	176	0.06%
2022/05/09	3	19.42	0	0.00	19.20	3	174	1.72%
2022/05/04	1	21.65	0	0.00	21.55	1	167	0.60%
2022/04/12	1	22.50	0	0.00	22.35	1	306	0.33%
2022/03/29	1	24.20	0	0.00	24.60	1	365	0.27%
2022/03/28	0	0.00	0	24.05	24.30	0	367	0.00%
2022/02/08	0	26.30	0	0.00	26.40	0	661	0.00%
2022/01/13	2	26.73	0	0.00	26.50	2	713	0.28%
2021/12/28	0	0.00	1	28.20	28.10	-1	608	-0.16%
2021/12/17	1	26.70	0	0.00	26.60	1	600	0.17%
2021/12/13	0	27.10	0	0.00	27.20	0	729	0.00%
2021/12/02	0	0.00	3	27.50	27.05	-3	727	-0.41%
2021/11/26	3	27.40	1	27.95	27.30	2	713	0.28%
2021/11/22	3	29.70	4	29.81	29.70	-1	699	-0.14%
2021/11/19	0	0.00	1	29.50	28.60	-1	692	-0.14%
2021/11/17	3	30.67	2	29.60	29.60	1	690	0.14%
2021/11/03	0	0.00	0.4	27.60	27.80	-0.4	989	-0.04%
2021/10/06	0	0.00	8	25.10	25.05	-8	1,501	-0.53%
2021/09/29	0	0.00	1	26.15	26.10	-1	1,501	-0.07%
2021/09/27	1	26.85	0	0.00	27.00	1	1,519	0.07%
2021/09/23	0	0.00	1	25.35	25.30	-1	1,555	-0.06%
2021/09/06	0	0.00	4	27.15	26.90	-4	1,769	-0.23%
2021/09/03	6	27.87	0	0.00	27.65	6	1,767	0.34%
2021/08/20	8	27.00	0	0.00	26.70	8	1,750	0.46%
2021/08/17	0	0.00	1	26.70	26.90	-1	1,711	-0.06%
2021/06/18	0	0.00	2	30.90	30.75	-2	1,177	-0.17%
2021/06/16	2	30.05	0	0.00	32.05	2	1,088	0.18%
2021/06/02	0	0.00	6	31.05	30.30	-6	1,307	-0.46%
2021/05/21	2.1	28.11	0	0.00	29.00	2.1	1,372	0.15%
2021/05/12	1	28.70	0	0.00	27.95	1	1,497	0.07%
2021/05/11	4	31.50	0	0.00	30.20	4	1,473	0.27%
2021/05/07	1	33.00	0	0.00	34.55	1	1,462	0.07%
2021/04/29	0.7	36.22	0	0.00	36.35	0.7	1,417	0.05%
2021/04/23	1	36.80	0	0.00	36.95	1	1,377	0.07%
2021/04/22	1	37.85	0	0.00	37.75	1	1,374	0.07%
2021/04/16	1	39.95	2	39.65	39.60	-1	1,383	-0.07%
2021/04/15	0	0.00	1	40.65	39.90	-1	1,441	-0.07%
2021/04/14	1	38.00	0	0.00	39.15	1	1,432	0.07%
2021/04/13	0	0.00	1	40.80	40.55	-1	1,438	-0.07%
2021/04/09	0	0.00	0	42.90	40.90	0	1,465	0.00%
2021/04/08	0	41.90	1	41.85	41.55	-1	1,522	-0.07%
2021/04/07	1	41.70	0	0.00	41.55	1	1,513	0.07%
2021/04/06	2	41.27	0	0.00	41.40	2	1,508	0.13%
2021/04/01	20	42.31	20.5	41.10	41.30	-0.5	1,512	-0.03%
2021/03/24	0	0.00	0	43.50	40.10	0	1,511	0.00%
2021/03/23	0.5	40.25	0	0.00	40.25	0.5	1,507	0.03%
2021/03/22	0	0.00	1	41.10	41.65	-1	1,495	-0.07%
2021/03/18	1	42.10	1	41.75	41.75	0	1,507	0.00%
2021/03/17	3	42.03	2	41.55	41.70	1	1,518	0.07%
2021/03/15	7	41.93	7	41.99	42.00	0	1,535	0.00%
2021/03/12	2	41.68	2	40.85	40.85	0	1,501	0.00%
2021/03/11	2	42.75	2	43.00	41.55	0	1,528	0.00%
2021/03/10	2	43.08	2	43.95	44.65	0	1,429	0.00%
2021/03/09	1	40.65	2	40.65	40.60	-1	1,598	-0.06%
2021/03/08	0	0.00	1	39.50	39.05	-1	1,673	-0.06%
2021/03/04	1	40.60	1	40.25	40.25	0	1,777	0.00%
2021/03/02	1	39.50	0	0.00	39.50	1	1,918	0.05%
2021/02/25	2	41.90	2	40.80	40.80	0	1,969	0.00%
2021/02/24	3	41.60	3	41.25	41.25	0	1,984	0.00%
2021/02/23	3.8	41.42	3	40.95	40.95	0.8	2,021	0.04%
2021/02/22	6.6	42.52	6	42.53	42.25	0.6	2,047	0.03%
2021/02/18	11	42.46	12	41.99	42.10	-1	2,222	-0.04%
2021/01/20	1	35.80	0	0.00	35.20	1	2,765	0.04%
2021/01/12	1	38.20	0	0.00	38.25	1	2,846	0.04%
2020/12/30	0	0.00	1	42.80	42.55	-1	2,718	-0.04%
2020/12/18	6	44.17	7	44.00	43.90	-1	2,743	-0.04%
2020/12/15	4	42.85	3	42.10	42.00	1	2,727	0.04%
2020/12/10	1	42.85	0	0.00	43.00	1	2,742	0.04%
2020/12/03	11	48.62	28	46.60	45.25	-17	2,725	-0.62%
2020/12/02	15	45.50	18	44.88	45.95	-3	2,480	-0.12%
2020/12/01	0	0.00	18	44.40	44.50	-18	2,405	-0.75%
2020/11/30	4	45.98	0	0.00	45.15	4	2,406	0.17%
2020/11/27	55	46.14	40	46.23	46.40	15	2,419	0.62%
2020/11/25	16	44.05	7	44.25	44.25	9	2,283	0.39%
2020/11/24	2	44.40	0	0.00	43.60	2	2,261	0.09%
2020/11/23	30	44.80	30	44.33	44.25	0	2,253	0.00%
2020/11/20	1	45.50	1	45.00	44.80	0	2,255	0.00%
2020/11/19	10	45.20	0	0.00	45.15	10	2,236	0.45%
2020/11/18	0	0.00	10	44.75	44.90	-10	2,212	-0.45%
2020/11/17	87	45.31	79	45.38	45.30	8	2,205	0.36%
2020/11/13	2	44.20	2	43.83	43.95	0	2,125	0.00%
2020/11/10	5	43.70	30	43.62	43.30	-25	2,142	-1.17%
2020/11/09	28	44.72	3	44.25	44.80	25	2,303	1.09%
2020/11/06	5	39.50	5	41.90	41.90	0	2,147	0.00%
2020/10/21	1	38.20	1	38.45	38.20	0	2,605	0.00%
2020/09/18	1	41.50	1	41.90	41.50	0	5,884	0.00%
2020/09/15	1	41.80	1	42.35	40.70	0	6,139	0.00%
2020/09/03	2	44.33	5	44.66	43.50	-3	6,971	-0.04%
2020/09/02	13	45.00	10	44.80	44.50	3	6,970	0.04%
2020/08/27	0	0.00	1	42.60	42.50	-1	6,915	-0.01%
2020/08/20	0	0.00	3	41.00	39.70	-3	6,942	-0.04%
2020/08/18	4	47.88	3	47.88	46.20	1	6,882	0.01%
2020/08/17	4	48.06	4	48.33	48.00	0	6,902	0.00%
2020/08/14	3	48.08	3	47.70	47.55	0	6,945	0.00%
2020/08/13	8	47.78	10	47.85	48.25	-2	6,891	-0.03%
2020/08/12	10	45.00	10	45.53	46.20	0	6,668	0.00%
2020/08/04	4	46.09	4	46.80	46.85	0	6,707	0.00%
2020/08/03	1	45.05	1.3	45.41	45.45	-0.3	6,677	0.00%
2020/07/31	1	44.70	1	44.50	45.05	0	6,682	0.00%
2020/07/29	2	43.88	3	44.80	44.65	-1	6,630	-0.02%
2020/07/28	2	44.80	1	45.25	43.30	1	6,594	0.02%
2020/07/27	0	0.00	1	47.40	47.40	-1	6,494	-0.02%
2020/07/24	36.3	54.10	35	54.10	52.20	1.3	6,422	0.02%
2020/07/23	2	52.00	2	52.50	52.50	0	6,073	0.00%
2020/07/22	5	51.52	5	51.80	52.00	0	6,039	0.00%
2020/07/21	10	52.70	15	51.63	50.50	-5	6,058	-0.08%
2020/07/20	4	48.76	29	48.00	50.40	-25	5,927	-0.42%
2020/07/17	9	51.33	6	50.25	49.90	3	5,846	0.05%
2020/07/16	8	50.28	8	50.58	51.40	0	5,764	0.00%
2020/07/15	10	51.31	35	53.12	49.90	-25	5,697	-0.44%
2020/07/14	2	52.50	2	52.50	52.50	0	5,565	0.00%
2020/07/10	3	51.57	53	51.72	51.10	-50	5,415	-0.92%
2020/07/09	8	57.40	0	0.00	55.00	8	5,270	0.15%
2020/07/08	1	57.00	0	0.00	57.10	1	5,107	0.02%
2020/07/07	6	60.32	6	58.38	56.50	0	4,968	0.00%
2020/07/06	40	58.77	0	0.00	58.90	40	4,562	0.88%
2020/07/03	8	50.94	8	51.41	53.60	0	4,430	0.00%
2020/07/02	44	47.22	17	47.90	48.80	27	4,110	0.66%
2020/07/01	30	45.82	30	45.53	45.10	0	3,874	0.00%
2020/06/30	44	44.53	14	44.30	43.95	30	3,715	0.81%
2020/06/29	15	42.38	15	42.39	42.45	0	3,568	0.00%
2020/06/24	4	40.60	54	40.77	41.90	-50	3,411	-1.47%
2020/06/23	0	0.00	10	39.40	39.40	-10	3,310	-0.30%
2020/06/22	2	42.50	4	40.98	39.95	-2	3,280	-0.06%
2020/06/19	71	42.73	9	43.19	41.40	62	3,178	1.95%
2020/06/18	5	40.03	5	40.47	40.60	0	2,744	0.00%
2020/06/17	15	39.44	15	39.35	39.60	0	2,651	0.00%
2020/06/16	3	38.20	23	37.67	38.75	-20	2,551	-0.78%
2020/06/15	32	38.76	12	38.00	36.80	20	2,498	0.80%
2020/06/12	4	34.88	4	35.45	36.35	0	2,312	0.00%
2020/06/10	6	35.50	6	35.95	36.00	0	2,342	0.00%
2020/06/05	2	37.70	2	37.70	37.70	0	2,391	0.00%
2020/06/04	2	37.70	2	37.35	37.35	0	2,404	0.00%
2020/06/02	6	38.25	6	37.70	36.60	0	2,418	0.00%
2020/06/01	2	37.35	2	37.05	37.05	0	2,348	0.00%
2020/05/29	2	36.80	2	36.55	36.55	0	2,333	0.00%
2020/05/27	1	37.15	1	36.80	36.60	0	2,322	0.00%
2020/05/25	5	37.38	5	37.50	37.20	0	2,317	0.00%
2020/05/22	0	0.00	20	36.20	36.50	-20	2,274	-0.88%
2020/05/21	4	36.75	4	36.69	36.05	0	2,230	0.00%
2020/05/20	4	34.90	24	34.76	35.25	-20	2,178	-0.92%
2020/05/18	2	35.35	2	34.30	34.30	0	2,311	0.00%
2020/05/15	11	35.41	32	34.54	35.45	-21	2,291	-0.92%
2020/05/14	3	35.77	2	34.90	34.00	1	2,288	0.04%
2020/05/12	52	37.36	42	36.61	36.40	10	2,287	0.44%
2020/05/11	0	0.00	1	35.45	36.85	-1	2,228	-0.04%
2020/05/07	30	34.88	0	0.00	34.50	30	2,145	1.40%
2020/05/06	0	0.00	1	34.20	33.95	-1	2,142	-0.05%
2020/05/05	3	34.85	22	34.30	34.30	-19	2,146	-0.89%
2020/05/04	2	34.45	6	34.28	34.25	-4	2,142	-0.19%
2020/04/30	2	33.85	2	33.80	33.80	0	2,149	0.00%
2020/04/29	44	33.94	4	34.43	34.20	40	2,148	1.86%
2020/04/28	3	33.37	12	32.86	33.05	-9	2,113	-0.43%
2020/04/24	12	32.48	2	31.40	31.40	10	2,128	0.47%
2020/04/20	2	29.48	2	29.65	29.25	0	2,260	0.00%
2020/04/16	2	28.85	2	28.65	28.65	0	2,311	0.00%
2020/04/14	2	27.65	2	27.75	27.75	0	2,424	0.00%
2020/04/13	2	27.30	2	27.45	27.20	0	2,749	0.00%
2020/04/09	10	28.10	10	28.17	26.90	0	3,151	0.00%
2020/04/08	2	26.80	2	27.30	27.25	0	3,108	0.00%
2020/04/07	3	26.68	3	26.73	26.75	0	3,202	0.00%
2020/03/31	0	0.00	8	24.69	24.15	-8	3,250	-0.25%
2020/03/30	1	24.75	0	0.00	24.80	1	3,291	0.03%
2020/03/20	1	20.95	2	21.35	21.80	-1	3,765	-0.03%
2020/03/11	18	34.41	30	34.53	33.75	-12	3,920	-0.31%
2020/03/10	2	32.65	2	33.00	33.45	0	3,895	0.00%
2020/03/09	2	33.45	2	34.35	33.50	0	3,884	0.00%
2020/02/25	12	35.24	0	0.00	35.45	12	4,007	0.30%
2020/02/20	15	37.51	8	37.56	37.40	7	4,160	0.17%
2020/02/19	0	0.00	10	36.00	36.70	-10	4,101	-0.24%
2020/02/18	0	0.00	1	35.30	35.30	-1	4,054	-0.02%
2020/02/17	2	35.95	2	35.65	35.30	0	4,061	0.00%
2020/02/13	13	35.53	12	36.05	35.30	1	4,098	0.02%
2020/02/12	22	35.51	12	35.30	35.30	10	4,081	0.24%
2020/02/11	53	34.56	53	34.99	35.05	0	4,081	0.00%
2020/02/10	4	33.40	0	0.00	33.20	4	4,065	0.10%
2020/02/07	2	35.20	2	34.10	34.00	0	4,105	0.00%
2020/02/04	4	35.15	4	35.23	34.90	0	4,231	0.00%
2020/02/03	0	0.00	20	33.50	33.95	-20	4,269	-0.47%
2020/01/30	0	0.00	60	37.21	35.70	-60	4,669	-1.29%
2020/01/17	2	40.60	12	39.97	39.45	-10	5,179	-0.19%
2020/01/16	4	41.05	3	40.65	40.65	1	5,136	0.02%
2020/01/15	4	41.20	5	41.23	41.10	-1	5,106	-0.02%
2020/01/14	45	40.63	6	40.82	41.15	39	5,037	0.77%
2020/01/13	2	39.45	2	39.40	39.40	0	4,910	0.00%
2020/01/10	17	38.97	5	39.37	39.35	12	4,884	0.25%
2020/01/09	0	0.00	4	38.49	38.40	-4	4,869	-0.08%
2020/01/08	5	38.98	7	38.89	38.65	-2	4,823	-0.04%
2020/01/07	60	41.58	66	40.71	38.70	-6	4,720	-0.13%
2020/01/06	42	39.72	22	39.67	39.80	20	4,383	0.46%
2020/01/03	14	38.91	38	38.28	38.70	-24	4,188	-0.57%
2020/01/02	2	37.20	2	37.35	37.35	0	3,950	0.00%
2019/12/31	2	37.60	2	37.05	37.05	0	3,903	0.00%
2019/12/26	2	36.60	2	35.85	35.85	0	3,759	0.00%
2019/12/25	2	36.25	2	36.35	36.35	0	3,734	0.00%
2019/12/24	64	37.44	14	37.12	36.50	50	3,708	1.35%
2019/12/23	5	35.53	5	35.66	35.90	0	3,494	0.00%
2019/12/20	4	35.28	4	35.43	35.45	0	3,444	0.00%
2019/12/19	7	35.29	25	35.25	35.00	-18	3,488	-0.52%
2019/12/11	2	36.35	2	34.60	34.60	0	3,265	0.00%
2019/12/10	2	35.20	2	34.95	34.95	0	3,101	0.00%
2019/12/05	0	0.00	1	34.40	33.20	-1	3,002	-0.03%
2019/12/04	0	0.00	4	33.95	33.95	-4	2,992	-0.13%
2019/11/28	4	34.58	0	0.00	34.80	4	3,043	0.13%
2019/11/21	5	34.10	8	34.13	34.15	-3	2,875	-0.10%
2019/11/20	7	33.76	5	33.45	33.60	2	2,819	0.07%
2019/11/19	5	33.47	4	34.14	34.10	1	2,850	0.04%
2019/11/18	3	32.30	4	32.94	32.50	-1	2,726	-0.04%
2019/11/13	1	31.45	3	31.75	31.50	-2	2,663	-0.08%
2019/11/12	2	30.35	0	0.00	30.00	2	2,594	0.08%
2019/11/08	2	31.70	2	31.35	31.70	0	2,546	0.00%
2019/11/07	4	32.15	4	31.95	32.00	0	2,524	0.00%
2019/11/06	5	32.33	4	32.93	31.95	1	2,514	0.04%
2019/11/05	4	33.65	4	33.30	33.20	0	2,456	0.00%
2019/11/04	4	33.78	4	33.50	33.55	0	2,399	0.00%
2019/11/01	2	33.20	2	33.45	33.85	0	2,361	0.00%
2019/10/30	8	34.40	8	34.69	34.50	0	2,222	0.00%
2019/10/29	69	35.58	74	35.42	34.30	-5	2,132	-0.23%
2019/10/28	56	33.28	87	33.57	34.70	-31	1,752	-1.77%
2019/10/25	7	30.59	5	30.40	31.55	2	1,371	0.15%
2019/10/24	2	29.10	2	28.65	28.70	0	1,185	0.00%
2019/10/23	2	29.40	2	28.90	28.75	0	1,223	0.00%
2019/10/22	6	29.43	6	29.40	29.30	0	1,239	0.00%
2019/10/21	4	29.20	4	29.33	29.10	0	1,306	0.00%
2019/10/18	14	29.15	15	28.95	28.90	-1	1,321	-0.08%
2019/10/17	1	29.25	1	28.95	29.40	0	1,323	0.00%
2019/10/15	0	0.00	5	28.60	28.50	-5	1,299	-0.38%
2019/10/09	0	0.00	8	28.15	28.05	-8	1,305	-0.61%
2019/10/08	6	28.60	6	28.90	28.60	0	1,310	0.00%
2019/10/07	2	28.80	5	28.85	28.80	-3	1,333	-0.23%
2019/10/04	8	29.05	0	0.00	28.65	8	1,398	0.57%
2019/10/03	0	0.00	30	28.79	29.00	-30	1,410	-2.13%
2019/10/02	7	29.24	40	29.20	29.20	-33	1,439	-2.29%
2019/10/01	2	28.85	2	28.85	29.00	0	1,540	0.00%
2019/09/27	12	29.18	12	29.25	29.25	0	1,534	0.00%
2019/09/26	30	31.00	0	0.00	30.35	30	1,532	1.96%
2019/09/25	1	29.90	1	29.75	29.65	0	1,482	0.00%
2019/09/24	39	30.47	9	30.33	29.85	30	1,476	2.03%
2019/09/23	0	0.00	30	28.63	28.70	-30	1,390	-2.16%
2019/09/19	32	28.91	2	29.20	29.25	30	1,394	2.15%
2019/09/12	5	29.35	5	29.50	29.60	0	1,506	0.00%
2019/09/05	0	0.00	1	29.70	29.50	-1	1,704	-0.06%
2019/09/04	6	29.40	6	29.60	29.70	0	1,708	0.00%
2019/08/23	2	27.65	3	27.68	27.70	-1	1,566	-0.06%
2019/08/22	7	28.37	6	28.50	28.30	1	1,555	0.06%
2019/08/21	1	27.85	1	28.05	27.80	0	1,492	0.00%
2019/08/16	4	26.10	5	26.71	26.60	-1	1,501	-0.07%
2019/08/06	2	24.70	2	25.00	25.55	0	1,564	0.00%
2019/08/05	3	26.38	0	0.00	25.65	3	1,576	0.19%
2019/08/02	2	27.08	0	0.00	27.05	2	1,586	0.13%
2019/08/01	1	28.20	2	28.45	28.10	-1	1,609	-0.06%
2019/07/30	2	28.25	1	28.50	28.45	1	1,615	0.06%
2019/07/29	1	29.10	0	0.00	29.10	1	1,615	0.06%
2019/07/26	0	0.00	1	29.40	29.35	-1	1,592	-0.06%
2019/07/25	1	29.20	1	29.45	29.45	0	1,580	0.00%
2019/07/18	0	0.00	6	27.15	26.90	-6	1,512	-0.40%
2019/07/17	0	0.00	30	27.88	27.80	-30	1,517	-1.98%
2019/07/11	0	0.00	10	28.05	28.15	-10	1,551	-0.64%
2019/07/10	44	28.99	13	28.88	28.65	31	1,571	1.97%
2019/07/09	0	0.00	2	27.95	28.15	-2	1,556	-0.13%
2019/07/08	10	28.60	6	28.25	28.15	4	1,551	0.26%
2019/07/05	9	28.57	6	28.13	28.05	3	1,560	0.19%
2019/07/03	4	26.80	0	0.00	26.20	4	1,444	0.28%
2019/07/02	2	27.35	0	0.00	26.65	2	1,431	0.14%
2019/06/28	0	0.00	4	26.50	26.40	-4	1,419	-0.28%
2019/06/25	0	0.00	8	27.45	26.50	-8	1,460	-0.55%
2019/06/24	0	0.00	1	27.30	27.00	-1	1,447	-0.07%
2019/06/20	11	27.69	3	27.70	27.85	8	1,462	0.55%
2019/06/17	2	27.35	1	26.95	27.50	1	1,519	0.07%
2019/06/14	23	26.39	43	26.82	27.20	-20	1,528	-1.31%
2019/06/13	4	25.13	4	24.80	24.75	0	1,599	0.00%
2019/06/12	7	24.91	3	25.30	25.40	4	1,603	0.25%
2019/06/11	2	23.90	0	0.00	24.10	2	1,606	0.12%
2019/06/10	6	24.02	0	0.00	23.90	6	1,617	0.37%
2019/06/06	0	0.00	8	24.15	23.90	-8	1,628	-0.49%
2019/06/05	4	25.05	0	0.00	24.55	4	1,638	0.24%
2019/06/04	2	24.75	0	0.00	24.75	2	1,645	0.12%
2019/05/24	2	24.00	2	24.20	23.90	0	1,930	0.00%
2019/05/20	10	24.65	0	0.00	24.45	10	2,178	0.46%
2019/05/15	5	26.60	5	26.80	26.20	0	2,273	0.00%
2019/05/14	10	25.55	10	26.00	26.30	0	2,327	0.00%
2019/05/13	0	0.00	12	26.69	26.20	-12	2,367	-0.51%
2019/05/09	71	26.27	86	25.47	25.40	-15	2,390	-0.63%
2019/05/07	1	28.55	0	0.00	28.40	1	2,546	0.04%
2019/04/26	1	29.75	0	0.00	29.55	1	2,798	0.04%
2019/04/25	0	0.00	20	31.35	31.05	-20	2,834	-0.71%
2019/04/24	4	32.18	10	31.30	31.30	-6	2,941	-0.20%
2019/04/23	2	33.90	12	33.12	32.70	-10	3,048	-0.33%
2019/04/22	3	33.95	0	0.00	33.70	3	3,088	0.10%
2019/04/18	3	34.95	3	34.30	34.30	0	3,235	0.00%
2019/04/17	1	34.50	10	34.58	34.65	-9	3,496	-0.26%
2019/04/16	6	34.86	2	34.55	34.55	4	3,663	0.11%
2019/04/15	5	35.58	2	35.60	35.60	3	3,936	0.08%
2019/04/12	2	35.85	2	35.10	35.10	0	4,102	0.00%
2019/04/11	11	35.68	6	36.07	35.65	5	4,325	0.12%
2019/04/09	4	35.23	0	0.00	34.90	4	4,571	0.09%
2019/04/08	4	35.44	3	35.45	35.45	1	4,608	0.02%
2019/04/01	10	35.05	10	35.60	35.05	0	4,883	0.00%
2019/03/29	21	34.45	21	34.66	35.20	0	4,867	0.00%
2019/03/28	24	34.44	23	34.81	34.45	1	4,867	0.02%
2019/03/27	2	35.60	2	35.40	35.40	0	4,870	0.00%
2019/03/26	1	35.45	0	0.00	35.25	1	4,880	0.02%
2019/03/25	6	35.22	3	35.00	35.00	3	4,912	0.06%
2019/03/22	110	36.76	104	36.44	36.55	6	4,914	0.12%	大買/大賣/
2019/03/21	37	37.81	33	38.35	37.50	4	4,906	0.08%
2019/03/20	34	37.52	30	37.45	37.35	4	4,890	0.08%
2019/03/19	66	37.47	53	37.42	37.20	13	4,952	0.26%
2019/03/18	44	37.32	25	37.28	38.50	19	4,925	0.39%
2019/03/15	30	35.63	30	36.05	35.70	0	4,942	0.00%
2019/03/14	29	36.10	19	35.83	35.75	10	5,004	0.20%
2019/03/13	6	35.10	8	35.39	36.00	-2	5,021	-0.04%
2019/03/08	0	0.00	10	35.15	35.25	-10	5,136	-0.19%
2019/03/07	25	35.25	23	35.39	35.05	2	5,123	0.04%
2019/03/06	4	36.28	2	35.90	35.90	2	5,091	0.04%
2019/03/05	11	35.96	11	36.20	36.00	0	5,088	0.00%
2019/03/04	12	35.98	12	35.85	35.85	0	5,067	0.00%
2019/02/27	1	35.50	1	35.90	36.10	0	5,051	0.00%
2019/02/26	37	36.88	37	37.03	35.60	0	5,024	0.00%
2019/02/25	33	36.39	35	36.57	36.65	-2	4,905	-0.04%
2019/02/22	20	35.60	5	35.88	35.70	15	4,843	0.31%
2019/02/21	40	36.02	16	36.09	35.80	24	4,816	0.50%
2019/02/20	43	36.04	46	35.54	35.70	-3	4,733	-0.06%
2019/02/19	5	33.70	12	33.62	33.65	-7	4,582	-0.15%
2019/02/18	10	33.08	10	33.30	33.40	0	4,574	0.00%
2019/02/15	15	34.84	8	35.50	34.25	7	4,515	0.16%
2019/02/14	42	34.82	42	35.33	35.40	0	4,464	0.00%
2019/02/13	41	35.87	41	35.17	35.05	0	4,420	0.00%
2019/02/12	22	36.63	12	36.75	36.10	10	4,384	0.23%
2019/02/11	7	35.77	7	36.06	36.20	0	4,372	0.00%
2019/01/30	1	36.00	1	36.35	36.05	0	4,342	0.00%
2019/01/28	14	37.17	35	36.94	36.55	-21	4,253	-0.49%
2019/01/25	2	35.85	2	36.10	36.00	0	4,098	0.00%
2019/01/24	16	35.50	16	35.59	35.45	0	4,057	0.00%
2019/01/23	23	35.60	23	35.48	35.70	0	4,018	0.00%
2019/01/22	57	36.45	55	36.59	35.60	2	3,993	0.05%
2019/01/21	12	35.46	26	35.74	36.00	-14	3,885	-0.36%
2019/01/18	32	35.92	32	35.72	35.70	0	3,849	0.00%
2019/01/17	14	36.52	14	36.25	36.25	0	3,821	0.00%
2019/01/16	2	36.48	2	37.10	37.30	0	3,747	0.00%
2019/01/15	3	36.43	3	36.68	36.25	0	3,624	0.00%
2019/01/14	1	35.80	3	35.00	35.20	-2	3,479	-0.06%
2019/01/11	3	35.92	0	0.00	35.90	3	3,419	0.09%
2019/01/10	13	35.76	13	36.13	36.55	0	3,346	0.00%
2019/01/09	31	37.63	23	37.96	35.95	8	3,249	0.25%
2019/01/08	18	36.73	17	36.83	37.30	1	2,954	0.03%
2019/01/07	8	36.69	7	36.97	37.40	1	2,769	0.04%
2019/01/04	17	34.52	17	34.44	34.20	0	2,450	0.00%
2019/01/03	19	34.73	13	34.63	33.50	6	2,240	0.27%
2019/01/02	13	35.17	16	35.58	35.95	-3	2,004	-0.15%
2018/12/28	9	31.69	10	32.13	32.70	-1	1,817	-0.06%
2018/12/27	1	31.00	2	31.08	30.95	-1	1,704	-0.06%
2018/12/26	3	30.80	3	30.18	29.60	0	1,653	0.00%
2018/12/25	9	31.28	13	31.49	31.15	-4	1,593	-0.25%
2018/12/24	2	29.45	2.4	29.86	30.90	-0.4	1,406	-0.03%
2018/12/22	1	28.20	0	0.00	28.10	1	1,343	0.07%
2018/12/21	0	0.00	3	27.55	28.25	-3	1,349	-0.22%
2018/12/20	3	29.25	0	0.00	27.70	3	1,340	0.22%
2018/12/19	2	29.00	3	28.98	28.70	-1	1,308	-0.08%
2018/12/18	4	29.10	4	28.90	28.35	0	1,279	0.00%
2018/12/17	7	31.17	3	30.70	30.40	4	1,229	0.33%
2018/12/14	2	31.90	3	31.87	31.80	-1	1,189	-0.08%
2018/12/13	8	33.16	8	33.05	32.95	0	1,151	0.00%
2018/12/12	9	31.39	17	31.82	33.00	-8	1,065	-0.75%
2018/12/11	3	29.67	11	29.57	30.00	-8	959	-0.83%
2018/12/10	10	30.33	5	30.08	29.90	5	897	0.56%
2018/12/07	9	28.98	5	29.15	29.15	4	706	0.57%
2018/12/06	11	28.00	2	28.30	26.50	9	632	1.42%
2018/12/05	7	29.19	7	29.49	28.65	0	586	0.00%
2018/12/04	2	25.15	9	26.19	27.75	-7	483	-1.45%
2018/12/03	4	25.15	0	0.00	25.25	4	444	0.90%
2018/11/30	0	0.00	4	24.20	24.35	-4	433	-0.92%
2018/11/29	2	24.05	8	24.45	24.00	-6	432	-1.39%
2018/11/22	15	23.80	8	23.92	23.20	7	407	1.72%
2018/11/16	1	23.00	0	0.00	22.65	1	415	0.24%
2018/11/15	1	23.45	0	0.00	22.75	1	409	0.24%
2018/11/14	0	0.00	1	22.75	22.65	-1	396	-0.25%
2018/11/12	1	23.00	0	0.00	23.20	1	395	0.25%
2018/11/06	1	22.10	0	0.00	21.45	1	350	0.29%
2018/10/18	0	0.00	3	22.80	23.00	-3	343	-0.87%
2018/09/10	1	27.70	0	0.00	26.30	1	755	0.13%
2018/08/24	0	0.00	2	29.85	29.50	-2	1,301	-0.15%
2018/08/23	10	30.40	0	0.00	30.45	10	1,292	0.77%
2018/08/21	2	28.55	0	0.00	28.05	2	1,290	0.15%
2018/08/08	2	32.85	2	32.70	32.40	0	1,304	0.00%
2018/08/03	3	32.70	0	0.00	32.40	3	1,301	0.23%
2018/07/23	0	0.00	1	32.80	32.25	-1	1,290	-0.08%
2018/07/18	3	36.40	3.1	37.11	35.85	-0.1	1,260	-0.01%
2018/07/17	1	34.75	1	34.25	34.35	0	1,190	0.00%
2018/07/16	1	34.60	0	0.00	34.15	1	1,184	0.08%
2018/07/13	0	0.00	3	34.90	34.20	-3	1,185	-0.25%
2018/07/12	1	33.60	0	0.00	33.65	1	1,170	0.09%
2018/07/05	0	0.00	2	32.60	32.65	-2	1,139	-0.18%
2018/07/04	3	33.85	0	0.00	33.30	3	1,134	0.26%
2018/07/02	5	37.32	3	37.60	36.50	2	1,099	0.18%
2018/06/29	0	0.00	5	34.30	34.85	-5	1,019	-0.49%
2018/06/21	4	33.15	0	0.00	33.15	4	1,002	0.40%
2018/06/14	1	36.25	0	0.00	35.80	1	958	0.10%
2018/06/12	5	36.50	5	37.40	37.45	0	898	0.00%
2018/06/06	0	0.00	1	33.35	35.30	-1	709	-0.14%
2018/06/05	0	0.00	1	32.90	34.10	-1	652	-0.15%
2018/06/04	1	31.90	0	0.00	32.05	1	527	0.19%
2018/06/01	1	29.05	0	0.00	29.15	1	487	0.21%
2018/05/28	0	0.00	4	27.20	27.90	-4	447	-0.89%
2018/05/16	1	24.05	0	0.00	24.00	1	544	0.18%
2018/05/11	1	24.55	0	0.00	24.55	1	606	0.16%
2018/04/26	2	24.33	0	0.00	24.00	2	668	0.30%
2018/04/23	1	26.90	0	0.00	26.85	1	642	0.16%
2018/04/10	0	0.00	0.1	29.20	29.45	-0.1	710	-0.01%
2018/03/31	0	0.00	3	29.95	29.75	-3	769	-0.39%
2018/03/28	3	30.45	5	30.68	30.60	-2	907	-0.22%
2018/03/21	3	31.70	0	0.00	31.30	3	1,013	0.30%
2018/01/30	0	0.00	5	39.35	39.80	-5	2,128	-0.23%
2018/01/09	0	0.00	67	39.14	39.20	-67	2,101	-3.19%
2018/01/08	0	0.00	3	39.50	39.30	-3	2,103	-0.14%
2018/01/05	75	40.04	80	39.90	39.50	-5	2,104	-0.24%