光寶科 (2301)-統一-南京券商分點個股進出

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
99.4
漲跌
▲1.0
漲幅
+1.02%
成交量
15,561張
產業
上市電腦週邊類股▼1.80%
1405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-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	99.90	0	0.00	99.40	2	22,557	0.01%
2024/04/24	1	96.20	1	98.20	98.40	0	22,441	0.00%
2024/04/23	3.2	95.15	232	95.20	94.60	-228.8	22,495	-1.02%	大賣/鉅額交易
2024/04/22	11	97.07	2.4	96.92	96.80	8.6	22,353	0.04%
2024/04/19	3.4	97.02	1	96.50	96.10	2.4	22,327	0.01%
2024/04/18	4	98.50	22	97.48	99.00	-18	22,146	-0.08%
2024/04/17	22.1	95.98	0	0.00	96.30	22.1	22,060	0.10%
2024/04/16	11.5	96.81	1	97.40	95.30	10.5	22,143	0.05%
2024/04/15	0.3	101.89	1	101.00	102.00	-0.7	21,669	0.00%
2024/04/12	1.1	103.50	1	104.00	103.00	0.1	21,513	0.00%
2024/04/11	1	103.50	2	103.50	104.00	-1	21,493	0.00%
2024/04/10	7.1	104.36	12	104.92	103.50	-4.9	21,433	-0.02%
2024/04/09	3	104.00	0	0.00	104.00	3	21,390	0.01%
2024/04/08	0	0.00	0.5	105.00	105.00	-0.5	21,360	0.00%
2024/04/03	3.4	104.99	3	105.00	104.00	0.4	21,284	0.00%
2024/04/02	10.5	103.98	3.5	102.51	104.00	7	21,089	0.03%
2024/04/01	4.1	100.39	3	101.67	100.00	1.1	20,575	0.01%
2024/03/29	39.5	100.39	25.5	101.11	101.00	14	20,404	0.07%
2024/03/28	24.2	107.85	3	107.67	106.00	21.2	19,494	0.11%
2024/03/27	8.4	113.82	0	0.00	112.50	8.4	19,028	0.04%
2024/03/26	6.3	116.81	6.3	119.00	120.50	0	18,645	0.00%
2024/03/25	18	119.28	10	119.00	119.00	8	18,501	0.04%
2024/03/22	17.5	119.86	206	120.96	121.50	-188.5	18,373	-1.03%	大賣/鉅額交易
2024/03/21	12	123.71	15	123.53	123.50	-3	17,776	-0.02%
2024/03/20	210.5	122.36	25.2	120.53	123.00	185.4	17,149	1.08%	大買/鉅額交易
2024/03/19	0	0.00	25	115.14	116.00	-25	16,220	-0.15%
2024/03/18	6	110.92	0	0.00	112.00	6	16,014	0.04%
2024/03/15	8	111.88	0	0.00	112.00	8	15,877	0.05%
2024/03/14	6	112.08	3	111.50	112.00	3	15,754	0.02%
2024/03/13	8	114.81	2	117.00	114.50	6	15,658	0.04%
2024/03/12	14	114.57	1	115.50	115.00	13	15,421	0.08%
2024/03/11	6	113.92	11	113.18	113.50	-5	15,300	-0.03%
2024/03/08	10	114.80	13	115.96	114.00	-3	15,216	-0.02%
2024/03/07	2	111.00	3	113.50	111.00	-1	14,955	-0.01%
2024/03/06	1	114.00	0	0.00	113.50	1	14,923	0.01%
2024/03/05	5	113.60	2	114.50	114.00	3	15,414	0.02%
2024/03/04	17.1	115.09	9	114.89	114.00	8.1	15,340	0.05%
2024/03/01	2	112.50	11	112.09	112.50	-9	15,103	-0.06%
2024/02/29	1	109.00	1	110.00	109.50	0	14,922	0.00%
2024/02/27	18	107.61	5	109.40	107.50	13	14,665	0.09%
2024/02/26	1.1	107.50	1	108.00	107.00	0.1	14,218	0.00%
2024/02/23	3	110.17	1	110.50	108.50	2	14,389	0.01%
2024/02/22	0	0.00	162	108.01	108.50	-162	14,475	-1.12%	大賣/鉅額交易
2024/02/21	5.2	106.72	1	108.00	106.00	4.2	14,507	0.03%
2024/02/20	0.1	108.50	2	107.50	108.50	-1.9	14,492	-0.01%
2024/02/19	2.1	109.50	0	0.00	109.00	2.1	14,504	0.01%
2024/02/15	8.2	109.73	9	110.83	108.50	-0.8	14,602	-0.01%
2024/02/05	2	113.50	3	112.00	113.00	-1	14,449	-0.01%
2024/02/02	1	111.00	3	111.33	111.50	-2	14,410	-0.01%
2024/01/31	1	108.00	0.3	109.50	108.50	0.7	14,995	0.00%
2024/01/30	0.1	109.50	0	0.00	108.50	0.1	14,951	0.00%
2024/01/29	0	0.00	0	110.00	109.50	0	14,980	0.00%
2024/01/26	12	109.92	22	108.00	107.50	-10	15,097	-0.07%
2024/01/25	0	0.00	4.1	111.15	111.00	-4.1	15,316	-0.03%
2024/01/24	0	0.00	0.1	112.00	112.00	-0.1	15,583	0.00%
2024/01/23	7	114.93	3	113.50	113.50	4	16,223	0.02%
2024/01/22	3.2	115.02	11	115.77	114.50	-7.8	16,246	-0.05%
2024/01/19	0.1	109.50	1	110.00	110.00	-0.9	15,779	-0.01%
2024/01/18	0.1	107.50	0	0.00	106.50	0.1	15,715	0.00%
2024/01/17	5	108.50	0	0.00	107.50	5	15,890	0.03%
2024/01/15	2	107.00	1	107.50	107.00	1	16,135	0.01%
2024/01/12	3	107.50	1	107.00	107.00	2	16,406	0.01%
2024/01/11	2	108.50	2.1	106.02	108.50	-0.1	16,484	0.00%
2024/01/10	11.2	108.92	7.5	108.94	107.00	3.7	16,822	0.02%
2024/01/09	1	116.50	2	116.00	114.50	-1	17,003	-0.01%
2024/01/05	1	114.00	0.2	114.50	114.50	0.8	17,597	0.00%
2024/01/04	0	0.00	0	113.50	113.50	0	17,722	0.00%
2024/01/03	27.6	112.99	2	113.75	112.50	25.6	18,163	0.14%
2024/01/02	1	115.00	2	115.25	115.00	-1	18,268	-0.01%
2023/12/29	1	118.00	2	117.75	117.00	-1	18,342	-0.01%
2023/12/28	7	117.50	8	118.06	118.00	-1	18,469	-0.01%
2023/12/27	4	117.25	0	0.00	117.00	4	18,597	0.02%
2023/12/26	3	116.00	3	115.00	117.00	0	19,043	0.00%
2023/12/22	1	116.00	1	116.50	115.50	0	19,348	0.00%
2023/12/21	0	0.00	2	114.00	114.00	-2	19,305	-0.01%
2023/12/20	1	112.50	1	114.00	114.00	0	19,235	0.00%
2023/12/19	1	112.00	1	113.50	112.50	0	19,210	0.00%
2023/12/18	1	112.00	0	0.00	112.00	1	19,261	0.01%
2023/12/15	2	115.00	0	0.00	112.00	2	19,464	0.01%
2023/12/14	2	114.00	6	114.58	114.50	-4	19,506	-0.02%
2023/12/13	1	112.00	5.1	113.10	113.00	-4.1	19,776	-0.02%
2023/12/12	23	111.50	1	111.50	110.00	22	20,374	0.11%
2023/12/11	2	110.50	26	110.79	110.50	-24	20,717	-0.12%
2023/12/08	3	113.00	1	113.00	113.00	2	20,897	0.01%
2023/12/07	2	111.25	1	110.00	110.00	1	21,144	0.00%
2023/12/06	2	111.00	1	112.50	111.50	1	21,603	0.00%
2023/12/04	0	0.00	2	111.00	110.50	-2	21,848	-0.01%
2023/12/01	2.1	108.02	1.2	108.39	108.00	0.9	21,927	0.00%
2023/11/30	1.1	108.10	1	108.50	110.00	0.1	22,204	0.00%
2023/11/29	27.3	109.85	21.1	109.55	109.00	6.2	21,907	0.03%
2023/11/28	9	107.00	0	0.00	107.50	9	22,184	0.04%
2023/11/24	2	106.75	1	107.00	107.50	1	23,074	0.00%
2023/11/23	0	0.00	1	107.00	106.50	-1	23,281	0.00%
2023/11/22	21	108.00	0	0.00	107.00	21	23,623	0.09%
2023/11/21	2.1	111.02	2	113.00	112.00	0.1	23,791	0.00%
2023/11/20	6	108.50	6	109.00	109.00	0	24,621	0.00%
2023/11/17	3	108.67	0	0.00	109.50	3	24,927	0.01%
2023/11/16	2	111.25	0	0.00	110.50	2	25,782	0.01%
2023/11/15	3	114.67	2	114.00	112.50	1	26,162	0.00%
2023/11/14	1	112.50	2	113.00	113.00	-1	26,650	0.00%
2023/11/10	1	112.50	130	112.92	112.50	-129	27,695	-0.47%	大賣/鉅額交易
2023/11/09	1	112.00	63	111.33	112.00	-62	28,276	-0.22%
2023/11/08	4	113.38	2	115.75	113.50	2	28,308	0.01%
2023/11/07	6	110.50	1	111.00	110.50	5	28,422	0.02%
2023/11/06	72	110.86	51	110.94	111.00	21	29,172	0.07%
2023/11/03	49	109.97	71	110.13	109.00	-22	29,733	-0.07%
2023/11/02	65	108.22	18	108.86	108.50	47	30,927	0.15%
2023/11/01	22	102.50	3	102.50	103.50	19	32,530	0.06%
2023/10/31	10	103.40	48	102.13	100.00	-38	33,831	-0.11%
2023/10/30	3	106.50	2	107.50	107.00	1	34,781	0.00%
2023/10/27	60	109.00	60	108.83	108.50	0	36,368	0.00%
2023/10/26	1	107.00	0	0.00	107.00	1	39,862	0.00%
2023/10/25	17	108.97	18.1	109.47	109.00	-1.1	41,518	0.00%
2023/10/24	14.1	108.01	12	108.58	109.00	2.1	42,275	0.00%
2023/10/23	2	106.25	182	105.78	106.00	-180	43,207	-0.42%	大賣/鉅額交易
2023/10/20	27	105.35	27	105.76	108.00	0	44,789	0.00%
2023/10/19	86	105.97	46	106.51	107.00	40	46,031	0.09%
2023/10/18	40.3	107.27	118	106.52	106.00	-77.8	47,121	-0.16%	大賣/
2023/10/17	24	110.27	21	109.31	109.50	3	47,248	0.01%
2023/10/16	6	113.00	31	114.00	113.00	-25	47,611	-0.05%
2023/10/13	4.2	117.24	3	115.17	115.50	1.2	49,033	0.00%
2023/10/12	1	122.50	1	123.00	122.50	0	50,019	0.00%
2023/10/11	13	120.23	4	123.38	119.50	9	51,825	0.02%
2023/10/06	4.1	122.32	2	119.50	119.50	2.1	53,145	0.00%
2023/10/05	1	121.50	2.1	121.28	121.50	-1.1	54,397	0.00%
2023/10/04	3	120.33	0	0.00	121.00	3	55,204	0.01%
2023/10/03	0	0.00	6	124.50	123.00	-6	55,426	-0.01%
2023/10/02	5	125.20	0	0.00	125.50	5	55,661	0.01%
2023/09/28	3	122.17	1	121.00	121.50	2	55,678	0.00%
2023/09/27	42	118.96	3	119.17	120.00	39	55,761	0.07%
2023/09/26	3	120.00	1	121.50	120.00	2	56,557	0.00%
2023/09/25	4	120.13	3	119.50	120.00	1	57,134	0.00%
2023/09/22	9.1	117.85	10	119.40	120.00	-1	57,243	0.00%
2023/09/21	7.6	118.76	2	118.50	119.00	5.6	57,167	0.01%
2023/09/20	9.6	122.47	3	121.17	120.00	6.6	57,135	0.01%
2023/09/19	3.1	121.16	3	121.00	120.00	0.1	57,017	0.00%
2023/09/18	8	120.50	1	121.50	121.00	7	57,037	0.01%
2023/09/15	4	128.50	1	128.00	126.00	3	56,867	0.01%
2023/09/14	3.1	125.87	15	126.23	126.50	-11.9	56,479	-0.02%
2023/09/13	82	122.54	1.1	125.73	124.00	80.9	56,683	0.14%
2023/09/12	2.2	125.22	7	124.86	125.00	-4.8	57,375	-0.01%
2023/09/11	2.2	129.55	5	128.90	127.50	-2.8	57,497	0.00%
2023/09/08	58	135.98	49	134.97	134.50	9	57,338	0.02%
2023/09/07	2	133.50	2	133.50	134.00	0	57,293	0.00%
2023/09/06	1.2	134.58	1	135.00	134.50	0.2	57,478	0.00%
2023/09/05	98.1	131.76	42	133.90	134.00	56.1	57,483	0.10%
2023/09/04	12.1	135.46	22	134.75	134.00	-9.9	57,142	-0.02%
2023/09/01	7.5	135.20	14	134.57	134.50	-6.5	57,005	-0.01%
2023/08/31	2	135.25	88	136.84	137.00	-86	56,688	-0.15%
2023/08/30	123.6	138.89	6	140.92	138.50	117.6	56,369	0.21%	大買/鉅額交易
2023/08/29	1	141.00	2.1	138.64	141.50	-1.1	56,148	0.00%
2023/08/28	4.3	142.65	5	138.20	138.50	-0.7	55,969	0.00%
2023/08/25	22.3	148.76	24	148.73	145.00	-1.7	56,009	0.00%
2023/08/24	200.2	152.05	325.5	154.02	151.50	-125.3	55,662	-0.23%	大買/大賣/鉅額交易
2023/08/23	81.2	147.88	96	147.09	148.50	-14.8	54,756	-0.03%
2023/08/22	155	151.15	162.1	149.84	149.00	-7.1	54,411	-0.01%	大買/大賣/
2023/08/21	4.1	142.39	8	144.13	144.00	-3.9	53,448	-0.01%
2023/08/18	22.1	149.12	16.1	145.72	146.00	6	52,991	0.01%
2023/08/17	6.3	146.58	15	147.03	150.00	-8.7	52,290	-0.02%
2023/08/16	106	144.01	144	143.92	147.00	-38	51,639	-0.07%	大買/大賣/
2023/08/15	95	144.14	37	142.61	143.50	58	51,032	0.11%
2023/08/14	7	136.43	17	135.53	136.50	-10	50,387	-0.02%
2023/08/11	14	137.64	25	138.18	137.00	-11	50,063	-0.02%
2023/08/10	72.1	136.57	167.1	134.79	139.00	-95.1	49,689	-0.19%	大賣/
2023/08/09	55	140.74	18	141.78	141.00	37	48,829	0.08%
2023/08/08	37.4	141.64	173.1	145.23	143.00	-135.8	48,117	-0.28%	大賣/鉅額交易
2023/08/07	206.1	146.63	607.1	145.32	148.00	-401	46,702	-0.86%	大買/大賣/鉅額交易
2023/08/04	652	139.15	501	139.85	140.00	151	44,740	0.34%	大買/大賣/鉅額交易
2023/08/02	218.4	145.19	352	148.03	139.00	-133.6	43,029	-0.31%	大買/大賣/鉅額交易
2023/08/01	200	150.71	193.5	150.59	154.00	6.5	41,371	0.02%	大買/大賣/
2023/07/31	239.2	159.05	390	159.12	150.50	-150.8	39,612	-0.38%	大買/大賣/鉅額交易
2023/07/28	211	153.34	109.6	152.40	159.50	101.4	36,026	0.28%	大買/大賣/鉅額交易
2023/07/27	229	148.49	453	146.45	145.00	-224	34,268	-0.65%	大買/大賣/鉅額交易
2023/07/26	120.1	146.33	407	143.86	146.50	-286.9	33,322	-0.86%	大買/大賣/鉅額交易
2023/07/25	78	145.63	312	146.25	142.00	-234	32,102	-0.73%	大賣/鉅額交易
2023/07/24	61.6	147.30	13.3	149.22	149.00	48.2	30,314	0.16%
2023/07/21	56.9	143.63	27.1	142.58	146.00	29.8	28,767	0.10%
2023/07/20	27	138.20	28	138.63	139.00	-1	27,572	0.00%
2023/07/19	29	139.86	43	137.64	136.50	-14	27,010	-0.05%
2023/07/18	151.1	138.18	90	141.21	139.50	61.1	26,162	0.23%	大買/
2023/07/17	38.4	147.89	38.2	145.82	145.50	0.2	24,515	0.00%
2023/07/14	295.5	143.33	102.4	140.35	144.00	193.1	23,051	0.84%	大買/大賣/鉅額交易
2023/07/13	78.3	131.37	213.3	133.50	134.00	-135	21,163	-0.64%	大賣/鉅額交易
2023/07/12	256.2	125.64	285.2	124.54	126.50	-29	19,458	-0.15%	大買/大賣/
2023/07/11	435.1	122.12	224	120.27	120.00	211.1	18,087	1.17%	大買/大賣/鉅額交易
2023/07/10	211	113.73	101	113.63	112.00	110	17,143	0.64%	大買/大賣/鉅額交易
2023/07/07	6	112.42	3	112.67	111.00	3	16,763	0.02%
2023/07/06	172	114.44	203	114.98	114.50	-31	16,320	-0.19%	大買/大賣/
2023/07/05	214	116.90	510	115.39	115.00	-296	15,799	-1.87%	大買/大賣/鉅額交易
2023/07/04	428	118.24	268.1	115.90	119.00	159.9	15,353	1.04%	大買/大賣/鉅額交易
2023/07/03	308	112.85	55.4	112.41	113.50	252.6	14,419	1.75%	大買/鉅額交易
2023/06/30	1	101.00	3	102.33	103.50	-2	13,706	-0.01%
2023/06/29	13.1	102.38	1	102.50	102.00	12.1	13,486	0.09%
2023/06/28	7	101.79	3	101.50	100.00	4	13,410	0.03%
2023/06/27	133	99.78	133	99.85	99.30	0	13,300	0.00%	大買/大賣/
2023/06/26	253	100.93	293	99.54	101.00	-40	13,128	-0.30%	大買/大賣/
2023/06/21	5	103.80	216	105.00	105.00	-211	12,831	-1.64%	大賣/鉅額交易
2023/06/20	273	105.53	12	105.88	105.00	261	12,492	2.09%	大買/鉅額交易
2023/06/19	208.1	103.96	368.6	106.19	107.00	-160.5	12,045	-1.33%	大買/大賣/鉅額交易
2023/06/16	454	106.14	141	108.96	105.00	313	11,437	2.74%	大買/大賣/鉅額交易
2023/06/15	18	108.56	266	107.62	111.00	-248	10,309	-2.41%	大賣/鉅額交易
2023/06/14	1,346	101.55	1	103.00	101.00	1,345	9,973	13.49%	大買/鉅額交易
2023/06/13	128	101.59	2	104.00	103.00	126	9,704	1.30%	大買/鉅額交易
2023/06/12	202	106.21	85.2	104.33	103.00	116.8	9,570	1.22%	大買/鉅額交易
2023/06/09	32	94.66	8.1	97.38	97.60	24	9,348	0.26%
2023/06/08	69	95.16	8	93.24	93.80	61	9,261	0.66%
2023/06/07	5	95.18	10	95.66	96.20	-5	9,169	-0.05%
2023/06/06	6	93.40	1	93.20	93.90	5	9,024	0.06%
2023/06/05	1	91.60	1	94.50	96.00	0	9,084	0.00%
2023/06/02	5	87.40	15	88.93	89.80	-10	8,835	-0.11%
2023/06/01	6	86.70	0	0.00	86.20	6	8,725	0.07%
2023/05/31	6	88.00	5	88.40	89.00	1	8,669	0.01%
2023/05/30	0	0.00	3	85.80	86.70	-3	8,213	-0.04%
2023/05/29	1	86.80	0.1	85.60	86.40	0.9	8,084	0.01%
2023/05/26	3	83.70	0	0.00	83.30	3	8,025	0.04%
2023/05/25	0.1	80.50	6	79.20	80.70	-5.9	7,915	-0.07%
2023/05/23	167	80.17	0	0.00	80.20	167	7,825	2.13%	大買/鉅額交易
2023/05/19	97	81.74	0	0.00	81.90	97	7,666	1.27%
2023/05/18	0	0.00	2	81.45	82.00	-2	7,660	-0.03%
2023/05/17	10	80.11	1	78.60	80.50	9	7,578	0.12%
2023/05/16	1	77.00	1	78.10	78.60	0	7,471	0.00%
2023/05/10	0	0.00	0	76.30	76.60	0	7,440	0.00%
2023/05/04	0	0.00	2	75.70	76.00	-2	7,468	-0.03%
2023/05/03	0.5	75.30	0	0.00	75.40	0.5	7,453	0.01%
2023/05/02	1	74.90	0	0.00	75.90	1	7,500	0.01%
2023/04/26	0	0.00	2.3	72.00	72.20	-2.3	7,445	-0.03%
2023/04/25	3	73.00	0	0.00	71.80	3	7,355	0.04%
2023/04/21	4	73.25	2	73.30	73.20	2	7,214	0.03%
2023/04/18	2	73.60	2	73.60	73.60	0	7,170	0.00%
2023/04/17	3	75.00	1.9	75.11	75.30	1.1	7,081	0.02%
2023/04/14	3	76.00	0	0.00	76.30	3	6,973	0.04%
2023/03/28	0	0.00	8	73.50	72.70	-8	7,766	-0.10%
2023/03/17	0	0.00	1	70.00	70.50	-1	8,630	-0.01%
2023/03/16	1	70.50	0	0.00	70.00	1	8,528	0.01%
2023/03/07	3	75.20	0	74.90	75.30	3	8,261	0.04%
2023/03/06	0	0.00	1.2	73.54	74.30	-1.2	8,212	-0.01%
2023/03/03	1	72.80	0	0.00	72.70	1	8,155	0.01%
2023/03/02	5	71.38	1	70.90	71.80	4	8,112	0.05%
2023/02/09	0	0.00	1	70.30	70.30	-1	8,232	-0.01%
2023/02/08	0	69.00	0.1	69.25	69.40	-0.1	8,188	0.00%
2023/02/03	0	0.00	1	68.10	68.20	-1	8,259	-0.01%
2023/01/12	0	0.00	0.4	65.00	65.00	-0.4	8,474	0.00%
2023/01/09	2	65.00	2	65.20	65.00	0	8,773	0.00%
2023/01/05	0	0.00	1	65.00	64.90	-1	8,829	-0.01%
2023/01/04	0	0.00	1	64.50	63.90	-1	8,879	-0.01%
2022/12/30	0	0.00	2	64.00	63.80	-2	8,983	-0.02%
2022/12/29	1	63.00	0	0.00	63.50	1	9,021	0.01%
2022/12/22	8	64.30	8	63.90	64.30	0	9,384	0.00%
2022/12/21	3	63.00	0	0.00	63.30	3	9,078	0.03%
2022/12/14	0	0.00	15	64.57	65.10	-15	7,781	-0.19%
2022/12/13	5	63.50	0	0.00	63.40	5	7,832	0.06%
2022/12/09	5	63.30	1	63.50	63.70	4	8,007	0.05%
2022/12/08	2	62.50	0	0.00	63.10	2	8,051	0.02%
2022/12/07	5	64.24	0	0.00	62.60	5	7,992	0.06%
2022/12/01	0	0.00	1	65.30	65.80	-1	7,677	-0.01%
2022/11/22	1	64.20	0	0.00	64.10	1	7,402	0.01%
2022/11/15	7	66.53	7	65.21	66.70	0	7,233	0.00%
2022/11/11	0	0.00	25	66.50	65.90	-25	7,152	-0.35%
2022/11/10	0	0.00	0.5	65.40	65.60	-0.5	7,171	-0.01%
2022/11/08	25	66.50	0	0.00	67.00	25	7,280	0.34%
2022/11/01	0	0.00	1.2	66.12	66.70	-1.2	7,468	-0.02%
2022/10/28	0	0.00	15	64.57	64.20	-15	7,449	-0.20%
2022/10/27	10.1	64.80	1	64.70	64.50	9.1	7,463	0.12%
2022/10/25	1	64.70	0	0.00	64.70	1	7,462	0.01%
2022/10/20	5	63.70	5	64.10	63.70	0	7,305	0.00%
2022/10/11	1	63.50	0	0.00	63.80	1	7,174	0.01%
2022/10/05	5	66.46	1	67.10	66.70	4	7,107	0.06%
2022/09/30	1	63.50	0	0.00	63.80	1	6,883	0.01%
2022/09/26	0	0.00	0.4	65.50	65.40	-0.4	6,756	-0.01%
2022/09/22	6	66.20	6	65.75	66.50	0	6,801	0.00%
2022/09/19	1	68.60	1	68.60	68.60	0	6,527	0.00%
2022/09/15	0	0.00	2	68.80	69.00	-2	6,432	-0.03%
2022/09/13	0	0.00	0.1	68.60	69.20	-0.1	6,481	0.00%
2022/09/07	3	67.40	0	0.00	67.20	3	6,599	0.05%
2022/09/06	0.1	67.40	0.1	67.40	67.80	0	6,568	0.00%
2022/09/05	4	66.93	4	67.25	67.50	0	6,497	0.00%
2022/09/02	0	0.00	1	65.60	65.60	-1	6,447	-0.02%
2022/09/01	1	64.50	0	0.00	65.20	1	6,423	0.02%
2022/08/30	0	0.00	1	65.50	65.30	-1	6,392	-0.02%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/16	0	0.00	1	66.80	67.20	-1	6,818	-0.01%
2022/08/15	1	69.00	2.4	68.30	68.30	-1.4	6,781	-0.02%
2022/08/11	0	0.00	1.1	68.18	67.90	-1.1	6,647	-0.02%
2022/08/09	0	0.00	1	66.70	68.10	-1	6,571	-0.02%
2022/08/05	0	0.00	1	66.70	66.50	-1	6,597	-0.02%
2022/07/26	1	63.10	2	63.15	63.50	-1	6,409	-0.02%
2022/07/22	0	0.00	3	62.80	62.60	-3	6,399	-0.05%
2022/07/21	3	61.77	1	61.80	62.20	2	6,405	0.03%
2022/07/20	3	64.60	2	63.30	64.60	1	6,237	0.02%
2022/07/18	0	0.00	1	57.30	57.90	-1	6,080	-0.02%
2022/07/15	1	57.50	0	0.00	57.50	1	6,159	0.02%
2022/07/04	2	54.40	2	55.05	55.30	0	6,339	0.00%
2022/06/24	10	56.73	10	57.89	56.80	0	6,048	0.00%
2022/06/22	1	57.50	0	58.90	58.60	1	5,862	0.02%
2022/05/31	5	63.20	5	61.50	63.20	0	6,218	0.00%
2022/05/26	1	61.10	0	0.00	60.90	1	5,739	0.02%
2022/05/23	0	0.00	0	62.50	62.40	0	5,972	0.00%
2022/05/09	0	0.00	0.2	63.90	63.80	-0.2	6,487	0.00%
2022/05/06	2	64.45	2	64.75	64.80	0	6,722	0.00%
2022/04/22	4	66.20	0	0.00	68.00	4	6,612	0.06%
2022/04/21	0	0.00	30	66.07	66.80	-30	6,513	-0.46%
2022/04/20	31	65.34	0.5	65.20	65.70	30.5	6,431	0.47%
2022/04/11	0	0.00	40	66.65	66.50	-40	6,222	-0.64%
2022/04/07	0	0.00	15	67.10	66.40	-15	6,206	-0.24%
2022/04/01	0	0.00	1	68.00	68.30	-1	6,148	-0.02%
2022/03/31	4	68.23	0	0.00	68.10	4	6,192	0.06%
2022/03/30	2	68.10	0	0.00	68.20	2	6,145	0.03%
2022/03/29	3	68.00	0	0.00	68.00	3	6,154	0.05%
2022/03/23	15	67.50	0	0.00	67.50	15	6,307	0.24%
2022/03/22	0	0.00	0.1	67.30	67.50	-0.1	6,296	0.00%
2022/03/21	0	0.00	10	66.70	66.60	-10	6,302	-0.16%
2022/03/18	10	66.80	0	0.00	65.50	10	6,251	0.16%
2022/03/17	0	0.00	0.1	70.80	71.00	-0.1	5,935	0.00%
2022/03/11	0	0.00	0.1	70.70	70.60	-0.1	5,733	0.00%
2022/03/10	0	0.00	1.1	70.31	70.60	-1.1	5,763	-0.02%
2022/03/09	1	69.60	0.1	69.60	69.50	0.9	5,767	0.02%
2022/03/08	0	0.00	1	68.40	68.20	-1	5,736	-0.02%
2022/03/07	0	0.00	12.5	68.14	68.50	-12.5	5,684	-0.22%
2022/03/03	0	0.00	0.1	69.51	69.80	-0.1	5,652	0.00%
2022/02/25	0	0.00	0	68.10	68.40	0	5,535	0.00%
2022/02/22	0	0.00	15	66.90	67.50	-15	5,231	-0.29%
2022/02/21	0	0.00	1	67.70	68.20	-1	5,164	-0.02%
2022/02/18	1	68.60	2	67.90	68.20	-1	5,150	-0.02%
2022/02/17	1	69.40	0	0.00	68.60	1	5,109	0.02%
2022/02/16	1.1	67.78	5	68.00	67.90	-3.9	5,011	-0.08%
2022/02/15	1	67.00	0	0.00	66.50	1	4,916	0.02%
2022/02/14	3	66.60	14	66.00	66.70	-11	4,808	-0.23%
2022/02/11	17.3	67.21	0	0.00	67.50	17.3	4,718	0.37%
2022/02/09	50.2	68.48	0	0.00	69.10	50.2	4,603	1.09%
2022/02/08	15	67.60	1	68.20	68.80	14	4,421	0.32%
2022/01/19	0	0.00	1	63.00	63.60	-1	4,037	-0.02%
2022/01/18	1	63.70	0.7	63.50	63.50	0.3	4,043	0.01%
2022/01/14	0	0.00	1	64.10	63.80	-1	4,117	-0.02%
2022/01/11	0	0.00	0	63.20	63.50	0	4,622	0.00%
2022/01/05	1	64.00	0	0.00	64.40	1	4,721	0.02%
2022/01/04	0	0.00	1	64.60	64.40	-1	4,711	-0.02%
2021/12/27	0	0.00	4	63.35	63.60	-4	4,892	-0.08%
2021/12/22	0.7	61.90	0	0.00	61.50	0.7	5,056	0.01%
2021/12/20	1	61.20	0	0.00	61.00	1	5,132	0.02%
2021/12/08	0	0.00	0.4	62.20	62.30	-0.4	5,538	-0.01%
2021/12/07	1	61.90	0	0.00	61.40	1	5,523	0.02%
2021/12/02	1	60.70	0	0.00	60.50	1	5,514	0.02%
2021/11/25	10	60.60	0	0.00	60.90	10	5,480	0.18%
2021/11/24	1	60.30	0	0.00	60.70	1	5,520	0.02%
2021/11/19	3	61.27	0	0.00	61.60	3	5,665	0.05%
2021/11/15	0	0.00	1.3	62.03	61.80	-1.3	5,740	-0.02%
2021/10/27	0	0.00	1	61.70	62.00	-1	6,233	-0.02%
2021/10/22	0	0.00	30	61.40	61.10	-30	6,690	-0.45%
2021/10/21	3	61.00	3	60.47	60.40	0	6,652	0.00%
2021/10/20	36	61.63	1	60.60	60.40	35	6,581	0.53%
2021/10/19	12	62.38	11	62.60	62.10	1	6,426	0.02%
2021/10/18	0	0.00	2	64.90	64.80	-2	6,346	-0.03%
2021/10/15	0	0.00	1	65.00	64.90	-1	6,402	-0.02%
2021/10/08	0	0.00	0.1	64.10	64.00	-0.1	6,381	0.00%
2021/10/06	0	0.00	1	63.00	63.00	-1	6,490	-0.02%
2021/10/05	0	0.00	5	62.00	62.30	-5	6,472	-0.08%
2021/10/04	1	61.90	10	62.05	62.20	-9	6,476	-0.14%
2021/10/01	0	0.00	10	61.95	62.20	-10	6,517	-0.15%
2021/09/30	0.1	62.60	0	62.40	62.50	0	6,488	0.00%
2021/09/28	5	64.94	0	0.00	64.50	5	6,552	0.08%
2021/09/27	5	64.10	0	0.00	64.10	5	6,628	0.08%
2021/09/24	0.1	63.70	0	0.00	64.00	0.1	6,687	0.00%
2021/09/23	15	63.13	4.7	63.52	63.80	10.3	6,730	0.15%
2021/09/16	1	60.80	1	61.40	61.20	0	7,027	0.00%
2021/09/13	0	60.10	1	60.20	60.60	-1	7,262	-0.01%
2021/09/10	0.1	60.00	2	60.00	60.00	-2	7,382	-0.03%
2021/09/08	7	59.47	4	59.58	59.60	3	7,532	0.04%
2021/09/07	1	60.11	1	60.60	60.60	0	7,486	0.00%
2021/09/03	1	60.50	1	60.90	60.90	0	7,394	0.00%
2021/09/02	0.1	60.60	0	0.00	60.60	0.1	7,395	0.00%
2021/09/01	1	60.50	1	61.30	60.80	0	7,385	0.00%
2021/08/31	0.1	60.60	1	61.20	61.20	-1	7,361	-0.01%
2021/08/30	0	0.00	1.1	60.22	61.00	-1.1	7,338	-0.01%
2021/08/26	0	59.00	0	0.00	58.90	0	7,262	0.00%
2021/08/24	0	0.00	2	58.80	58.40	-2	7,142	-0.03%
2021/08/20	0	0.00	1	57.80	57.50	-1	7,207	-0.01%
2021/08/19	2	57.25	1	57.30	56.90	1	7,265	0.01%
2021/08/17	0.1	58.50	0	0.00	58.50	0.1	7,149	0.00%
2021/08/16	0	58.80	0	0.00	58.60	0	7,082	0.00%
2021/08/13	1	60.90	2	61.40	61.30	-1	7,037	-0.01%
2021/08/12	2.1	61.60	0	0.00	61.20	2.1	7,000	0.03%
2021/08/11	0.1	62.20	0	0.00	62.60	0.1	6,972	0.00%
2021/08/10	0.1	62.30	0	0.00	62.60	0.1	6,984	0.00%
2021/08/06	0.1	62.60	0	0.00	62.50	0.1	7,002	0.00%
2021/08/05	1	62.60	0	0.00	62.90	1	7,051	0.01%
2021/08/04	1.1	63.12	0	0.00	63.20	1.1	7,168	0.02%
2021/08/03	0.1	63.50	0	0.00	63.90	0.1	7,211	0.00%
2021/07/30	0	63.90	1	64.90	64.10	-1	7,141	-0.01%
2021/07/15	0	0.00	1	58.50	58.40	-1	7,052	-0.01%
2021/07/12	1	57.50	0	0.00	57.00	1	6,911	0.01%
2021/07/08	2	57.65	0	0.00	57.80	2	6,935	0.03%
2021/07/07	0	0.00	0	58.00	58.00	0	6,908	0.00%
2021/07/06	0	0.00	4	57.90	58.20	-4	6,893	-0.06%
2021/07/05	2	57.35	7	57.83	57.90	-5	6,857	-0.07%
2021/07/02	1	56.50	0	0.00	56.90	1	6,726	0.01%
2021/07/01	2	56.70	1	57.00	56.60	1	6,649	0.02%
2021/06/30	4	57.43	0	0.00	57.60	4	6,553	0.06%
2021/06/29	6.1	57.32	1	59.10	57.40	5.1	6,509	0.08%
2021/06/28	0.4	64.10	0	0.00	63.70	0.4	6,222	0.01%
2021/06/25	2	64.60	1	64.70	64.10	1	6,148	0.02%
2021/06/24	1	64.60	1	65.00	64.70	0	6,104	0.00%
2021/06/23	0	0.00	54	63.50	64.10	-54	5,975	-0.90%
2021/06/22	1	64.20	0	0.00	63.60	1	5,838	0.02%
2021/06/21	0	0.00	1	64.90	64.50	-1	5,742	-0.02%
2021/06/15	0	0.00	2	65.50	65.60	-2	5,688	-0.04%
2021/06/03	7	65.60	0	0.00	65.60	7	6,683	0.10%
2021/05/31	47	66.05	0	0.00	66.20	47	7,003	0.67%
2021/05/28	0	0.00	1	65.50	65.70	-1	7,047	-0.01%
2021/05/21	1	63.30	0	0.00	63.10	1	7,600	0.01%
2021/05/13	0	0.00	1	61.60	60.90	-1	8,049	-0.01%
2021/05/07	1	65.90	2	66.65	67.40	-1	8,241	-0.01%
2021/05/04	2	66.10	1	66.30	66.30	1	8,559	0.01%
2021/05/03	0	0.00	1.2	65.42	67.10	-1.2	8,517	-0.01%
2021/04/28	1	64.10	0	0.00	64.50	1	8,294	0.01%
2021/04/27	0	0.00	1	64.90	64.40	-1	8,368	-0.01%
2021/04/26	0	0.00	0	64.40	64.90	0	8,364	0.00%
2021/04/23	0	0.00	1	64.10	64.10	-1	8,391	-0.01%
2021/04/20	0	0.00	1	64.40	64.20	-1	8,499	-0.01%
2021/04/19	0	0.00	2	63.45	63.50	-2	8,541	-0.02%
2021/04/14	1	61.20	3	62.23	62.30	-2	8,731	-0.02%
2021/04/13	2	63.10	0	0.00	63.00	2	8,837	0.02%
2021/04/12	2	64.20	0	0.00	64.00	2	8,901	0.02%
2021/04/08	1	64.90	1	65.10	65.20	0	9,032	0.00%
2021/04/06	0	0.00	1	63.20	63.00	-1	8,948	-0.01%
2021/03/30	0	0.00	1	64.00	64.00	-1	8,781	-0.01%
2021/03/26	1	61.50	0	0.00	61.90	1	8,735	0.01%
2021/03/24	0	0.00	1	61.50	61.60	-1	8,981	-0.01%
2021/03/23	0	0.00	1	61.00	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	0.7	61.00	61.30	-0.7	8,991	-0.01%
2021/03/18	2	61.40	0	0.00	61.60	2	8,868	0.02%
2021/03/16	2	60.10	0	0.00	60.30	2	8,797	0.02%
2021/03/12	0	0.00	13.6	61.69	62.10	-13.6	8,654	-0.16%
2021/03/09	10	56.70	23	56.95	57.20	-13	8,380	-0.16%
2021/03/05	0	0.00	1	58.10	58.40	-1	8,103	-0.01%
2021/03/03	10	59.50	0	0.00	59.30	10	8,025	0.12%
2021/03/02	0	0.00	8	59.50	58.80	-8	7,948	-0.10%
2021/02/26	13	59.63	100	59.70	59.40	-87	7,815	-1.11%
2021/02/25	108	61.19	10	60.93	60.70	98	7,575	1.29%	大買/
2021/02/23	0	0.00	3	60.40	60.20	-3	7,422	-0.04%
2021/02/22	36	59.52	33	60.70	61.20	3	7,354	0.04%
2021/02/19	0	0.00	1	58.20	58.50	-1	7,273	-0.01%
2021/02/18	6.5	58.36	1	58.40	58.40	5.5	7,244	0.08%
2021/02/05	0	0.00	0.1	55.90	55.90	-0.1	7,068	0.00%
2021/01/27	4	57.70	4	57.75	57.60	0	6,467	0.00%
2021/01/26	12	57.08	13	57.05	56.60	-1	6,336	-0.02%
2021/01/25	0.1	53.00	1	53.50	54.40	-0.9	6,166	-0.01%
2021/01/22	247	53.34	0.8	53.20	53.00	246.2	6,154	4.00%	大買/鉅額交易
2021/01/21	0	0.00	4	52.80	52.70	-4	6,133	-0.07%
2021/01/19	7	53.10	0	0.00	53.10	7	6,095	0.11%
2021/01/15	0.4	53.30	3	53.87	53.80	-2.6	6,012	-0.04%
2021/01/14	1	54.00	0	53.50	53.60	1	5,979	0.02%
2021/01/13	0	0.00	2	53.50	53.60	-2	5,932	-0.03%
2021/01/12	0	0.00	1	53.20	52.80	-1	5,878	-0.02%
2021/01/11	1	53.60	1	53.10	53.80	0	5,800	0.00%
2021/01/07	0	0.00	15.9	52.37	52.20	-15.9	5,643	-0.28%
2021/01/06	2	52.00	0	0.00	51.50	2	5,581	0.04%
2021/01/05	1.7	51.47	21	51.40	51.60	-19.3	5,375	-0.36%
2021/01/04	8	50.10	0.5	50.10	51.40	7.5	5,291	0.14%
2020/12/31	12	50.20	0	0.00	49.80	12	5,173	0.23%
2020/12/29	3	50.00	2	49.88	49.95	1	5,164	0.02%
2020/12/28	2	49.85	2	49.90	49.90	0	5,162	0.00%
2020/12/24	0	0.00	1	49.20	49.20	-1	5,185	-0.02%
2020/12/23	0	0.00	1	48.85	49.00	-1	5,149	-0.02%
2020/12/22	3	49.20	2	49.10	48.75	1	5,157	0.02%
2020/12/15	1	48.25	0	0.00	48.20	1	4,923	0.02%
2020/12/10	0.1	49.05	0	0.00	49.05	0.1	4,991	0.00%
2020/12/07	1	48.50	1	48.65	49.10	0	4,897	0.00%
2020/12/03	0	0.00	0	49.30	49.20	0	4,805	0.00%
2020/12/02	0	0.00	0.4	49.05	49.35	-0.4	4,779	-0.01%
2020/11/27	1	48.80	0	0.00	49.05	1	4,647	0.02%
2020/11/25	1	48.25	0	0.00	48.25	1	4,727	0.02%
2020/11/23	0	0.00	10	48.55	48.50	-10	4,715	-0.21%
2020/11/20	10	48.40	0	0.00	48.00	10	4,681	0.21%
2020/11/19	1	48.50	0	0.00	48.75	1	4,638	0.02%
2020/11/18	0	0.00	1	48.50	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	1	48.10	48.30	-1	4,579	-0.02%
2020/11/16	0	0.00	1	47.65	47.60	-1	4,603	-0.02%
2020/11/13	0	0.00	1	47.05	47.05	-1	4,602	-0.02%
2020/11/12	0	0.00	1	47.75	47.45	-1	4,589	-0.02%
2020/11/10	0	0.00	1	47.50	47.50	-1	4,618	-0.02%
2020/11/06	1	47.55	0	0.00	47.25	1	4,654	0.02%
2020/11/05	3	47.30	4	47.29	47.30	-1	4,711	-0.02%
2020/11/04	0	0.00	7	47.23	47.25	-7	4,729	-0.15%
2020/11/03	1	46.25	0	0.00	46.50	1	4,732	0.02%
2020/11/02	0	0.00	1	46.30	45.85	-1	4,759	-0.02%
2020/10/30	1	46.50	0	0.00	46.55	1	4,824	0.02%
2020/10/29	500	46.46	0	0.00	46.50	500	4,903	10.20%	大買/鉅額交易
2020/10/28	1	46.50	1	46.30	46.55	0	5,203	0.00%
2020/10/13	4	45.81	2	45.63	45.70	2	6,410	0.03%
2020/10/12	0	0.00	1	45.75	45.75	-1	6,555	-0.02%
2020/10/08	1	45.70	0	0.00	45.65	1	6,709	0.01%
2020/10/07	0	0.00	1	45.35	45.40	-1	6,787	-0.01%
2020/10/06	0	0.00	1	45.70	45.90	-1	6,870	-0.01%
2020/10/05	0	0.00	618	45.78	45.80	-618	6,944	-8.90%	大賣/鉅額交易
2020/09/25	1	45.25	0	0.00	45.00	1	7,296	0.01%
2020/09/24	1	45.40	2	45.20	45.00	-1	7,318	-0.01%
2020/09/23	2	46.00	0	0.00	46.00	2	7,317	0.03%
2020/09/22	0	0.00	6	45.98	45.85	-6	7,388	-0.08%
2020/09/21	0	0.00	10	46.65	46.60	-10	7,457	-0.13%
2020/09/17	1	47.80	0	0.00	47.10	1	7,787	0.01%
2020/09/04	0	0.00	1	45.65	45.95	-1	9,726	-0.01%
2020/09/03	12.9	46.24	0	0.00	46.05	12.9	9,816	0.13%
2020/09/01	2	46.05	0	0.00	46.20	2	9,956	0.02%
2020/08/31	10	46.58	1	46.75	46.40	9	9,990	0.09%
2020/08/28	1	46.60	0	0.00	46.65	1	10,032	0.01%
2020/08/21	2	47.25	2	47.15	47.00	0	10,385	0.00%
2020/08/20	0	0.00	3	46.88	46.90	-3	10,416	-0.03%
2020/08/19	1	48.55	0	0.00	48.10	1	10,435	0.01%
2020/08/18	1	48.05	0	0.00	47.95	1	10,385	0.01%
2020/08/17	3	47.80	0	0.00	47.85	3	10,402	0.03%
2020/08/11	0	0.00	1	47.70	48.00	-1	10,470	-0.01%
2020/08/07	0	0.00	6	49.10	48.95	-6	10,562	-0.06%
2020/08/06	3	48.85	0	0.00	48.85	3	10,557	0.03%
2020/08/05	7	49.32	5	49.13	49.10	2	10,579	0.02%
2020/08/04	7	48.86	5	49.15	49.35	2	10,545	0.02%
2020/08/03	3	49.80	5	49.75	48.60	-2	10,452	-0.02%
2020/07/31	16.3	49.21	14	49.11	49.60	2.3	10,222	0.02%
2020/07/28	0.9	45.10	0	0.00	45.05	0.9	9,560	0.01%
2020/07/23	0	0.00	10	46.65	46.55	-10	9,683	-0.10%
2020/07/21	0.1	46.95	0	0.00	46.80	0.1	9,641	0.00%
2020/07/13	1	46.75	0	0.00	47.10	1	9,445	0.01%
2020/07/10	3	47.05	0	0.00	46.70	3	9,418	0.03%
2020/07/08	2	47.10	1	47.05	47.15	1	9,233	0.01%
2020/07/07	0	0.00	10	46.80	47.05	-10	9,124	-0.11%
2020/07/06	3	46.93	18	47.05	47.05	-15	9,052	-0.17%
2020/07/02	0	0.00	4	47.14	47.15	-4	9,062	-0.04%
2020/07/01	3	46.85	0	0.00	46.75	3	9,093	0.03%
2020/06/30	11	46.71	11	46.73	46.30	0	9,056	0.00%
2020/06/29	6	46.82	1	46.50	46.50	5	9,047	0.06%
2020/06/24	12	47.32	18	47.66	47.30	-6	8,911	-0.07%
2020/06/23	15	47.94	0	0.00	47.40	15	8,773	0.17%
2020/06/22	1	53.00	1	53.50	53.10	0	8,201	0.00%
2020/06/19	11	51.95	2	52.00	52.40	9	7,984	0.11%
2020/06/18	10	52.02	6	51.80	52.40	4	7,710	0.05%
2020/06/17	0	0.00	3	51.47	51.30	-3	7,599	-0.04%
2020/06/16	1	51.30	1	50.80	51.10	0	7,683	0.00%
2020/06/15	10	51.40	0	0.00	51.30	10	7,769	0.13%
2020/06/10	1	51.00	0	0.00	51.40	1	7,831	0.01%
2020/06/09	0	0.00	1	50.70	50.60	-1	7,922	-0.01%
2020/06/08	0	0.00	5	51.00	50.80	-5	8,045	-0.06%
2020/06/04	0	0.00	11	49.82	49.85	-11	8,097	-0.14%
2020/06/03	1	49.55	8	49.65	49.55	-7	8,104	-0.09%
2020/06/02	1	48.85	0	0.00	48.75	1	8,024	0.01%
2020/05/29	1	47.95	0	0.00	48.10	1	8,246	0.01%
2020/05/28	0	0.00	3	48.68	48.20	-3	8,270	-0.04%
2020/05/22	0	0.00	1	47.05	46.75	-1	8,600	-0.01%
2020/05/21	2	47.23	0	0.00	47.35	2	8,654	0.02%
2020/05/15	2	46.15	0	0.00	46.10	2	8,648	0.02%
2020/05/14	2	46.70	0	0.00	46.85	2	8,495	0.02%
2020/05/11	2	47.23	1	47.25	46.95	1	8,288	0.01%
2020/05/08	11	46.97	1	46.90	46.95	10	8,178	0.12%
2020/05/06	0	0.00	1	46.30	46.55	-1	8,039	-0.01%
2020/05/05	0	0.00	2	46.55	46.65	-2	7,985	-0.03%
2020/05/04	3	45.58	1	46.50	46.50	2	7,975	0.03%
2020/04/30	2	46.60	2	46.30	46.50	0	7,841	0.00%
2020/04/23	1	43.90	0	0.00	44.00	1	7,797	0.01%
2020/04/10	1	42.30	0	0.00	42.50	1	7,197	0.01%
2020/04/07	2	42.20	0	0.00	42.10	2	7,149	0.03%
2020/04/06	112	42.04	0	0.00	42.25	112	7,047	1.59%	大買/鉅額交易
2020/03/31	0	0.00	2	41.30	41.30	-2	6,843	-0.03%
2020/03/26	3	41.07	0	0.00	40.85	3	6,591	0.05%
2020/03/25	1	40.70	2	40.75	40.50	-1	6,604	-0.02%
2020/03/24	2	39.80	0	0.00	39.35	2	6,524	0.03%
2020/03/23	1	38.90	0	0.00	38.55	1	6,496	0.02%
2020/03/17	1	39.40	1	39.60	39.40	0	6,012	0.00%
2020/03/16	1	41.10	0	0.00	40.35	1	5,848	0.02%
2020/03/12	3	42.45	0	0.00	42.00	3	5,480	0.05%
2020/03/11	2	44.15	1	43.90	44.20	1	5,258	0.02%
2020/03/05	0	0.00	1	44.90	44.85	-1	4,966	-0.02%
2020/03/04	2	44.98	1	45.35	45.10	1	4,875	0.02%
2020/03/03	0	0.00	1	43.75	43.95	-1	4,719	-0.02%
2020/03/02	2	42.58	0	0.00	42.85	2	4,574	0.04%
2020/02/24	6	44.08	0	0.00	44.00	6	4,496	0.13%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/13	1	47.30	0	0.00	47.10	1	4,469	0.02%
2020/02/12	2	47.05	0	0.00	47.10	2	4,532	0.04%
2020/02/05	0	0.00	10	47.60	47.00	-10	4,856	-0.21%
2020/02/04	3	47.00	0	0.00	47.50	3	4,862	0.06%
2020/01/30	6	46.70	0	0.00	45.65	6	4,862	0.12%
2020/01/15	0	0.00	1	49.05	49.00	-1	5,164	-0.02%
2020/01/13	0	0.00	1	49.00	49.25	-1	5,679	-0.02%
2020/01/10	1	49.05	0	0.00	49.00	1	5,853	0.02%
2020/01/08	0	0.00	2	49.00	48.70	-2	6,027	-0.03%
2020/01/03	0	0.00	10	49.60	49.70	-10	6,196	-0.16%
2020/01/02	0	0.00	845	49.25	49.20	-845	6,312	-13.39%	大賣/鉅額交易
2019/12/31	7	49.39	0	0.00	49.35	7	6,321	0.11%
2019/12/30	0	0.00	4	49.80	49.90	-4	6,376	-0.06%
2019/12/27	10	49.90	0	0.00	49.95	10	6,483	0.15%
2019/12/26	10	49.75	130	49.80	49.90	-120	6,561	-1.83%	大賣/鉅額交易
2019/12/25	0	0.00	40	49.50	49.55	-40	6,681	-0.60%
2019/12/24	0	0.00	60	49.60	49.50	-60	6,829	-0.88%
2019/12/23	0	0.00	70	49.65	49.75	-70	6,920	-1.01%
2019/12/20	301	49.65	0	0.00	49.65	301	7,003	4.30%	大買/鉅額交易
2019/12/18	1	50.80	1	50.60	51.10	0	6,984	0.00%
2019/12/17	4	49.80	14	50.37	50.60	-10	7,060	-0.14%
2019/12/13	0	0.00	12	50.14	50.20	-12	7,061	-0.17%
2019/12/12	4	49.70	0	0.00	49.70	4	7,039	0.06%
2019/12/11	0	0.00	3	49.70	49.90	-3	7,034	-0.04%
2019/12/10	3	49.10	0	0.00	49.15	3	7,045	0.04%
2019/12/09	0	0.00	1	49.05	49.55	-1	7,070	-0.01%
2019/12/05	1	49.25	2	49.10	49.50	-1	7,090	-0.01%
2019/12/03	2	48.40	0	0.00	48.50	2	7,139	0.03%
2019/11/29	3	48.57	2	48.45	48.40	1	7,151	0.01%
2019/11/28	2	49.18	0	0.00	49.10	2	7,169	0.03%
2019/11/27	1	49.65	1	49.70	49.60	0	7,282	0.00%
2019/11/26	1	49.70	0.4	49.75	49.75	0.6	7,305	0.01%
2019/11/25	0	0.00	1	50.10	50.10	-1	6,922	-0.01%
2019/11/22	1	50.60	0	0.00	50.90	1	7,013	0.01%
2019/11/21	1	50.50	0	0.00	50.60	1	7,051	0.01%
2019/11/15	0	0.00	1	49.75	49.95	-1	7,244	-0.01%
2019/11/07	0	0.00	5	51.20	51.10	-5	7,684	-0.07%
2019/11/06	1	51.30	2	50.75	50.80	-1	7,782	-0.01%
2019/11/05	1	51.00	3	50.73	51.50	-2	7,928	-0.03%
2019/11/01	0	0.00	2	49.75	49.95	-2	7,976	-0.03%
2019/10/31	1	49.65	1.3	50.00	50.20	-0.3	8,248	0.00%
2019/10/30	5	49.35	0.2	49.50	49.50	4.8	8,577	0.06%
2019/10/29	1	49.60	0	0.00	49.90	1	8,695	0.01%
2019/10/28	1	49.05	0	0.00	49.55	1	8,690	0.01%
2019/10/25	2	49.50	0	0.00	49.50	2	8,652	0.02%
2019/10/24	1	49.50	43.2	49.60	50.10	-42.2	8,605	-0.49%
2019/10/23	53	49.65	0	0.00	49.20	53	8,508	0.62%
2019/10/22	2	49.93	2	50.85	51.50	0	8,344	0.00%
2019/10/21	1	47.90	6	47.95	48.00	-5	7,972	-0.06%
2019/10/14	0	0.00	1	48.90	49.00	-1	8,032	-0.01%
2019/10/07	11	48.64	0	0.00	48.70	11	7,876	0.14%
2019/10/04	4	48.40	4	48.75	48.90	0	7,876	0.00%
2019/10/03	0	0.00	3	49.05	49.20	-3	7,817	-0.04%
2019/10/02	2	48.40	0	0.00	48.50	2	7,722	0.03%
2019/10/01	18	48.64	0	0.00	48.90	18	7,650	0.24%
2019/09/23	0	0.00	3	48.40	48.25	-3	7,236	-0.04%
2019/09/19	0	0.00	6	48.54	48.45	-6	7,127	-0.08%
2019/09/18	6	48.24	6	48.38	48.80	0	7,117	0.00%
2019/09/17	0.2	48.00	0	0.00	48.15	0.2	7,066	0.00%
2019/09/16	7	47.95	0	0.00	48.15	7	7,141	0.10%
2019/09/12	0	0.00	2	48.70	48.90	-2	7,120	-0.03%
2019/09/11	2	48.35	4	48.63	48.65	-2	7,108	-0.03%
2019/09/10	2	48.90	0	0.00	48.95	2	7,090	0.03%
2019/09/09	2	49.35	6	49.24	49.40	-4	7,083	-0.06%
2019/09/06	0	0.00	4	49.00	49.00	-4	7,067	-0.06%
2019/09/05	7	48.36	8	48.71	48.75	-1	7,039	-0.01%
2019/09/04	12	48.36	25	48.40	48.60	-13	6,968	-0.19%
2019/09/03	10	48.01	8	48.34	47.70	2	6,916	0.03%
2019/09/02	5	49.00	0	0.00	48.95	5	6,898	0.07%
2019/08/30	15	49.20	0	0.00	50.00	15	6,881	0.22%
2019/08/29	2	48.53	0	0.00	48.90	2	6,773	0.03%
2019/08/28	2.8	48.42	2	48.85	48.45	0.8	6,770	0.01%
2019/08/27	2	48.60	0	0.00	48.40	2	6,762	0.03%
2019/08/26	2	47.30	0	0.00	48.25	2	6,675	0.03%
2019/08/23	0	0.00	1.1	48.33	48.20	-1.1	6,689	-0.02%
2019/08/22	11	48.20	0	0.00	48.55	11	6,697	0.16%
2019/08/21	5	47.84	8	47.70	48.00	-3	6,822	-0.04%
2019/08/20	0	0.00	55	48.27	49.00	-55	6,719	-0.82%
2019/08/19	59	47.19	2	47.35	47.10	57	6,537	0.87%
2019/08/16	4	46.63	0	0.00	47.90	4	6,449	0.06%
2019/08/15	1	46.90	10	46.80	46.65	-9	6,267	-0.14%
2019/08/14	10	46.38	0	0.00	46.30	10	6,153	0.16%
2019/08/12	4	47.15	6	47.00	46.40	-2	6,048	-0.03%
2019/08/08	2	46.60	6	46.60	46.80	-4	5,952	-0.07%
2019/08/07	6	46.17	0	0.00	46.00	6	5,807	0.10%
2019/08/06	0	0.00	1	46.75	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	2	46.90	47.00	-2	5,463	-0.04%
2019/08/01	7	45.86	23	45.31	46.25	-16	5,076	-0.32%
2019/07/31	25	43.69	25	43.80	44.30	0	4,712	0.00%
2019/07/30	5	43.45	5	43.65	43.60	0	4,608	0.00%
2019/07/29	10	43.30	10	43.58	43.55	0	4,599	0.00%
2019/07/25	1	43.65	0	0.00	43.50	1	4,556	0.02%
2019/07/24	5	43.70	10	43.90	43.70	-5	4,661	-0.11%
2019/07/22	10	43.15	0	0.00	43.00	10	4,642	0.22%
2019/07/19	0	0.00	1	46.95	47.10	-1	4,397	-0.02%
2019/07/17	0	0.00	1	47.00	47.10	-1	4,291	-0.02%
2019/07/16	10	47.18	0	0.00	47.20	10	4,222	0.24%
2019/07/12	1	46.75	0	0.00	46.80	1	4,122	0.02%
2019/07/11	1	47.10	0.2	46.90	46.95	0.8	4,113	0.02%
2019/07/09	0	0.00	1	46.30	46.05	-1	4,096	-0.02%
2019/07/02	0	0.00	600	45.93	45.90	-600	4,251	-14.11%	大賣/鉅額交易
2019/07/01	0	0.00	719	45.71	45.80	-719	4,259	-16.88%	大賣/鉅額交易
2019/06/25	0	0.00	1	45.00	44.95	-1	4,441	-0.02%
2019/06/17	2	45.30	1	45.40	45.05	1	4,482	0.02%
2019/06/03	0	0.00	1	45.45	45.50	-1	4,712	-0.02%
2019/05/31	0	0.00	1	45.10	45.10	-1	4,723	-0.02%
2019/05/28	1	44.40	0	0.00	44.35	1	5,194	0.02%
2019/04/12	0	0.00	1	44.25	43.95	-1	7,004	-0.01%
2019/04/11	0	0.00	1	44.55	44.25	-1	7,075	-0.01%
2019/04/10	0	0.00	20	45.00	45.25	-20	7,060	-0.28%
2019/04/08	2	45.10	0	0.00	45.35	2	7,083	0.03%
2019/04/03	0	0.00	1	44.45	44.90	-1	7,072	-0.01%
2019/04/01	1	44.60	0	0.00	44.60	1	7,061	0.01%
2019/03/28	0	0.00	1	44.35	44.05	-1	6,945	-0.01%
2019/03/27	0	0.00	1	45.10	45.20	-1	6,941	-0.01%
2019/03/25	0	0.00	0.4	45.10	45.30	-0.4	7,124	-0.01%
2019/03/21	1	44.50	0.1	44.40	44.40	0.9	7,142	0.01%
2019/03/14	1	43.75	0	0.00	43.40	1	7,266	0.01%
2019/03/13	1	43.80	2	43.85	43.75	-1	7,266	-0.01%
2019/03/04	2	43.13	1	43.15	43.10	1	8,087	0.01%
2019/02/27	1	45.25	0	0.00	44.55	1	7,947	0.01%
2019/02/26	0	0.00	1	47.30	47.20	-1	7,749	-0.01%
2019/02/18	0	0.00	300	46.07	46.15	-300	7,802	-3.85%	大賣/鉅額交易
2019/02/14	0	0.00	3	46.50	45.65	-3	7,846	-0.04%
2019/02/12	0	0.00	2	46.45	46.60	-2	7,819	-0.03%
2019/02/11	0	0.00	50	46.18	46.65	-50	7,868	-0.64%
2019/01/30	0	0.00	1	45.10	45.25	-1	7,772	-0.01%
2019/01/28	0	0.00	70	44.38	44.50	-70	7,670	-0.91%
2019/01/24	0	0.00	40	44.21	44.15	-40	7,668	-0.52%
2019/01/23	50	43.75	0	0.00	44.10	50	7,699	0.65%
2019/01/22	60	43.20	30	43.45	43.35	30	7,586	0.40%
2019/01/21	50	42.94	0	0.00	43.00	50	7,476	0.67%
2019/01/18	0	0.00	60	43.25	43.00	-60	7,416	-0.81%
2019/01/16	80	43.01	0	0.00	42.70	80	7,305	1.10%
2019/01/11	0	0.00	39	42.69	42.95	-39	7,295	-0.53%
2019/01/10	0	0.00	1	43.70	42.95	-1	7,226	-0.01%
2019/01/09	7	42.32	2	42.98	43.30	5	7,077	0.07%
2019/01/08	95	41.70	0	0.00	41.60	95	6,880	1.38%
2019/01/07	0	0.00	13	41.20	41.45	-13	6,838	-0.19%
2019/01/03	0	0.00	7	41.41	41.50	-7	6,932	-0.10%
2018/12/27	0	0.00	1	40.10	40.65	-1	6,852	-0.01%
2018/12/25	160	40.16	0	0.00	39.75	160	6,839	2.34%	大買/鉅額交易
2018/12/24	40	40.69	0	0.00	40.40	40	6,848	0.58%
2018/12/21	0	0.00	1	40.95	41.00	-1	6,899	-0.01%
2018/12/18	8	40.20	0	0.00	40.00	8	6,652	0.12%
2018/12/07	23	40.66	13	40.73	40.55	10	6,647	0.15%
2018/12/06	0	0.00	10	40.15	41.00	-10	6,658	-0.15%
2018/12/04	1	41.60	0	0.00	41.65	1	6,591	0.02%
2018/12/03	0	0.00	1	41.20	41.30	-1	6,481	-0.02%
2018/11/29	0.6	39.85	0	0.00	40.00	0.6	5,899	0.01%
2018/11/28	0	0.00	1	39.80	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	4	39.09	39.35	-4	5,615	-0.07%
2018/11/22	1	37.70	3	38.15	37.80	-2	5,330	-0.04%
2018/11/15	0	0.00	1	38.70	38.70	-1	5,059	-0.02%
2018/11/13	0	0.00	1	38.15	38.15	-1	4,951	-0.02%
2018/11/09	0	0.00	1	38.00	38.00	-1	4,868	-0.02%
2018/11/08	0	0.00	3	38.80	38.80	-3	4,838	-0.06%
2018/11/07	0	0.00	1	38.55	38.55	-1	4,828	-0.02%
2018/11/02	0	0.00	7	37.11	37.25	-7	4,796	-0.15%
2018/11/01	0	0.00	50	36.60	37.00	-50	4,812	-1.04%
2018/10/31	50	35.47	0	0.00	35.50	50	4,742	1.05%
2018/10/22	0	0.00	3	34.75	34.70	-3	4,757	-0.06%
2018/10/18	0	0.00	5.7	34.10	34.35	-5.7	4,789	-0.12%
2018/10/12	2	33.00	0	0.00	33.65	2	4,960	0.04%
2018/10/11	1	33.30	0	0.00	33.05	1	4,978	0.02%
2018/10/03	0	0.00	160	37.53	37.35	-160	5,092	-3.14%	大賣/鉅額交易
2018/10/02	0	0.00	70	38.00	37.80	-70	5,122	-1.37%
2018/10/01	1	38.15	20	38.33	38.15	-19	5,124	-0.37%
2018/09/28	121	38.50	151	38.62	38.40	-30	5,182	-0.58%	大買/大賣/
2018/09/27	0	0.00	20	38.30	38.40	-20	5,130	-0.39%
2018/09/26	2	37.83	65	38.05	38.00	-63	5,110	-1.23%
2018/09/25	108	38.21	0	0.00	38.20	108	5,165	2.09%	大買/鉅額交易
2018/09/21	260	38.00	5	38.12	38.10	255	5,172	4.93%	大買/鉅額交易
2018/09/20	1	37.15	180	37.27	37.20	-179	5,092	-3.51%	大賣/鉅額交易
2018/09/19	0	0.00	3	37.80	37.80	-3	5,127	-0.06%
2018/09/18	102	37.48	42	37.36	37.70	60	5,159	1.16%	大買/
2018/09/17	120	37.65	0	0.00	37.65	120	5,260	2.28%	大買/鉅額交易
2018/09/14	3	37.32	0	0.00	37.35	3	5,325	0.06%
2018/09/13	0	0.00	4	37.90	37.35	-4	5,356	-0.07%
2018/09/07	0	0.00	1	35.55	35.70	-1	5,532	-0.02%
2018/09/04	1	36.50	0	0.00	36.55	1	5,660	0.02%
2018/08/31	0	0.00	3	36.95	36.95	-3	5,760	-0.05%
2018/08/30	1	36.40	2	36.35	36.40	-1	5,755	-0.02%
2018/08/29	1	36.50	0	0.00	36.50	1	5,779	0.02%
2018/08/28	0	0.00	1	35.75	36.00	-1	5,794	-0.02%
2018/08/27	0	0.00	1	35.60	35.70	-1	5,804	-0.02%
2018/08/24	1	35.50	0	0.00	35.35	1	5,819	0.02%
2018/08/15	2	35.73	2	35.60	35.70	0	5,961	0.00%
2018/08/14	3	36.05	0	0.00	35.90	3	5,911	0.05%
2018/08/10	4	37.20	0	0.00	37.20	4	5,789	0.07%
2018/08/08	0	0.00	3	40.15	40.10	-3	5,673	-0.05%
2018/08/02	2	39.68	0	0.00	39.70	2	5,595	0.04%
2018/07/27	2	39.65	1	39.80	39.75	1	5,455	0.02%
2018/07/25	0	0.00	1	39.30	39.10	-1	5,453	-0.02%
2018/07/20	0	0.00	10	38.95	38.80	-10	5,373	-0.19%
2018/07/19	2	38.63	3	38.97	38.55	-1	5,334	-0.02%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/11	3	36.75	0	0.00	36.80	3	5,066	0.06%
2018/07/05	14	36.36	0	0.00	36.20	14	4,984	0.28%
2018/07/03	1	36.60	0	0.00	36.50	1	5,123	0.02%
2018/07/02	10	36.80	0	0.00	36.80	10	5,118	0.20%
2018/06/27	1	37.00	0	0.00	37.00	1	4,984	0.02%
2018/06/22	1	37.80	0	0.00	37.95	1	4,763	0.02%
2018/06/15	7	38.70	0	0.00	38.55	7	4,664	0.15%
2018/06/14	2	39.25	1	39.35	39.25	1	4,513	0.02%
2018/06/12	1	40.40	0	0.00	40.20	1	4,619	0.02%
2018/06/08	0	0.00	1	40.30	40.00	-1	4,919	-0.02%
2018/06/06	0	0.00	3	39.95	39.90	-3	5,053	-0.06%
2018/06/05	0	0.00	0.1	39.30	39.30	-0.1	5,074	0.00%
2018/06/04	0	0.00	0	39.05	39.05	0	5,102	0.00%
2018/06/01	0	0.00	310	39.02	39.05	-310	5,167	-6.00%	大賣/鉅額交易
2018/05/31	0	0.00	687	38.65	39.10	-687	5,174	-13.28%	大賣/鉅額交易
2018/05/23	1	38.35	0	0.00	38.25	1	6,605	0.02%
2018/05/18	6	38.17	0	0.00	38.15	6	6,780	0.09%
2018/05/17	4	38.28	0	0.00	38.20	4	6,839	0.06%
2018/05/16	2	38.20	0	0.00	38.45	2	6,862	0.03%
2018/05/15	4	38.28	0	0.00	38.20	4	6,935	0.06%
2018/05/14	4	38.53	0	0.00	38.45	4	7,048	0.06%
2018/05/11	1	38.85	0	0.00	38.85	1	7,125	0.01%
2018/05/10	0	0.00	46	38.37	38.45	-46	7,125	-0.65%
2018/05/07	1	37.55	0	0.00	37.60	1	7,132	0.01%
2018/04/25	3	39.80	0	0.00	40.00	3	7,150	0.04%
2018/04/23	0	0.00	3	40.20	40.25	-3	7,255	-0.04%
2018/04/19	10	40.70	18.8	40.76	40.50	-8.8	7,208	-0.12%
2018/04/18	11	40.72	2	40.65	40.65	9	7,217	0.12%
2018/04/13	0	0.00	3	41.15	41.20	-3	7,222	-0.04%
2018/04/11	1	40.50	10	40.50	40.50	-9	7,219	-0.12%
2018/03/31	0	0.00	5	41.25	41.40	-5	7,119	-0.07%
2018/03/30	0	0.00	3	40.90	40.65	-3	7,112	-0.04%
2018/03/23	1	40.35	0	0.00	40.50	1	7,119	0.01%
2018/03/22	10	41.35	23	41.20	41.40	-13	7,142	-0.18%
2018/03/16	1	41.65	2	41.75	41.75	-1	7,679	-0.01%
2018/03/15	75	42.02	27	42.04	42.35	48	7,535	0.64%
2018/03/14	1	40.90	0	0.00	40.75	1	7,453	0.01%
2018/03/08	0	0.00	5	42.55	42.70	-5	7,228	-0.07%
2018/03/07	5	43.11	0	0.00	42.60	5	7,236	0.07%
2018/03/06	0	0.00	16	43.42	43.30	-16	7,397	-0.22%
2018/03/05	0	0.00	5	43.50	43.00	-5	7,768	-0.06%
2018/03/01	32	42.93	156	42.66	42.70	-124	7,735	-1.60%	大賣/鉅額交易
2018/02/27	145	43.84	90	42.63	42.00	55	7,397	0.74%	大買/
2018/02/26	1	43.20	75.9	42.17	43.00	-74.9	7,153	-1.05%
2018/02/23	150	39.80	277	42.08	42.70	-127	6,778	-1.87%	大買/大賣/鉅額交易
2018/02/22	278	39.35	0	0.00	39.35	278	6,571	4.23%	大買/鉅額交易
2018/02/21	0	0.00	1	40.00	39.60	-1	6,570	-0.02%
2018/02/12	1	37.30	0	0.00	37.45	1	6,535	0.02%
2018/02/06	26	39.83	0	0.00	39.30	26	6,835	0.38%
2018/02/05	0	0.00	1	41.25	41.20	-1	6,900	-0.01%
2018/01/29	0	0.00	2	42.70	43.00	-2	7,271	-0.03%
2018/01/25	0	0.00	3	42.80	43.10	-3	7,575	-0.04%
2018/01/24	3	41.75	0	0.00	41.90	3	7,627	0.04%
2018/01/18	5	41.25	1	40.70	41.40	4	7,889	0.05%
2018/01/17	12	40.60	62	40.23	40.35	-50	7,809	-0.64%
2018/01/12	50	40.00	0	0.00	40.10	50	7,977	0.63%
2018/01/11	0	0.00	3	38.65	38.80	-3	8,045	-0.04%
2018/01/10	0	0.00	2	39.90	39.90	-2	8,251	-0.02%
2018/01/09	2	39.60	0	0.00	39.40	2	8,350	0.02%
2018/01/04	0	0.00	1	39.80	39.75	-1	8,470	-0.01%
2018/01/03	0	0.00	50	40.20	40.00	-50	8,536	-0.59%