晶宏 (3141)-元富-城中券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
99.4
漲跌
▼0.2
漲幅
-0.20%
成交量
816張
產業
上櫃半導體類股
548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

晶宏 (3141)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	97.65	0	0.00	97.40	2	1,069	0.19%
2024/05/30	0	0.00	1	100.00	97.70	-1	1,064	-0.09%
2024/05/27	10	100.00	10	100.00	100.00	0	1,022	0.00%
2024/05/24	20	99.00	0	0.00	100.50	20	1,004	1.99%
2024/05/22	1	99.20	0	0.00	99.00	1	965	0.10%
2024/05/20	1	99.20	0	0.00	99.00	1	929	0.11%
2024/05/17	1	100.00	2	99.75	99.50	-1	920	-0.11%
2024/05/15	1	96.40	3	97.10	95.60	-2	865	-0.23%
2024/05/13	2	98.20	0	0.00	96.00	2	843	0.24%
2024/05/10	6	96.18	4	93.83	95.90	2	805	0.25%
2024/05/08	3	90.93	0	0.00	91.60	3	747	0.40%
2024/05/07	5	94.00	4	93.00	92.20	1	727	0.14%
2024/05/06	3	89.40	41	89.45	89.20	-38	652	-5.83%
2024/05/03	0	0.00	5	86.60	86.20	-5	653	-0.77%
2024/04/29	1	84.37	1	84.20	84.60	0	637	0.00%
2024/04/26	0	85.10	1	84.60	83.70	-1	635	-0.15%
2024/04/25	1	85.20	0	0.00	85.20	1	627	0.16%
2024/04/24	2	86.70	5.3	85.99	86.80	-3.3	619	-0.53%
2024/04/23	5	83.82	0.2	83.91	83.80	4.8	603	0.80%
2024/04/22	1	81.90	2	80.95	81.00	-1	593	-0.17%
2024/04/19	0	0.00	3	80.40	80.20	-3	588	-0.51%
2024/04/18	0	81.00	0	0.00	81.40	0	580	0.00%
2024/04/16	0	0.00	22	82.60	82.20	-22	559	-3.93%
2024/04/12	3	81.60	3	82.20	82.50	0	526	0.00%
2024/04/11	0	0.00	10	78.20	78.20	-10	513	-1.95%
2024/04/10	0	0.00	1	79.30	79.50	-1	514	-0.19%
2024/03/27	30	78.43	0	0.00	78.30	30	711	4.22%
2024/03/25	0	78.40	0	0.00	78.00	0	700	0.01%
2024/03/19	1	77.60	30	77.30	76.60	-29	709	-4.09%
2024/03/18	0	76.40	1	76.50	76.50	-1	707	-0.14%
2024/03/15	0	78.00	0	0.00	77.50	0	708	0.00%
2024/03/14	0	0.00	2	80.20	79.50	-2	719	-0.28%
2024/03/13	0.1	81.02	0	0.00	78.60	0.1	732	0.01%
2024/03/11	0.1	82.14	0	0.00	81.30	0.1	762	0.01%
2024/03/08	13	85.10	2	85.50	82.60	11	764	1.44%
2024/03/07	10	86.07	0	0.00	85.80	10	769	1.30%
2024/03/06	23	89.01	0	0.00	87.80	23	777	2.96%
2024/03/04	0	0.00	1	90.00	89.70	-1	813	-0.12%
2024/02/22	0	91.50	0	0.00	91.50	0	941	0.00%
2024/02/20	0	0.00	6	92.00	92.20	-6	974	-0.62%
2024/02/19	1	91.00	0	0.00	90.60	1	980	0.10%
2024/02/16	0	0.00	9	89.28	91.30	-9	1,002	-0.90%
2024/02/15	2	88.30	0	0.00	88.30	2	1,026	0.19%
2024/02/05	6.1	90.08	0	88.80	88.90	6.1	1,028	0.59%
2024/01/31	0	0.00	15	92.00	91.40	-15	1,086	-1.38%
2024/01/30	11	91.08	2	90.75	90.90	9	1,086	0.83%
2024/01/29	5	91.50	0	0.00	92.40	5	1,093	0.46%
2024/01/26	1	92.14	59	94.26	91.90	-58	1,093	-5.30%
2024/01/25	0	92.00	0	0.00	91.00	0	1,067	0.00%
2024/01/23	0	0.00	3	93.53	93.10	-3	1,086	-0.28%
2024/01/22	10	91.60	0	0.00	91.80	10	1,088	0.92%
2024/01/18	10.1	90.00	0	90.10	90.40	10	1,087	0.92%
2024/01/17	1	90.30	0	0.00	90.30	1	1,093	0.09%
2024/01/16	21	92.67	0	92.60	92.50	21	1,088	1.93%
2024/01/15	20	93.85	0	0.00	93.10	20	1,083	1.85%
2024/01/10	1	93.51	0	0.00	94.00	1	1,077	0.09%
2024/01/09	2	95.05	0	94.90	94.30	2	1,073	0.18%
2024/01/08	0	0.00	0	97.44	95.50	0	1,069	0.00%
2024/01/05	2.1	96.58	0	0.00	96.00	2.1	1,067	0.20%
2024/01/03	1	97.50	0	0.00	97.30	1	1,065	0.09%
2023/12/29	1	99.50	0	100.00	100.00	1	1,064	0.09%
2023/12/28	0.1	100.50	0	0.00	100.50	0.1	1,059	0.01%
2023/12/27	0.1	102.50	0	0.00	103.00	0.1	1,057	0.00%
2023/12/25	4	104.52	5	107.40	102.50	-1	1,018	-0.10%
2023/12/22	5	99.66	10.1	101.84	101.50	-5.1	919	-0.55%
2023/12/20	1	97.70	0	0.00	97.10	1	869	0.11%
2023/12/15	0	0.00	4	97.90	96.90	-4	871	-0.46%
2023/12/13	1	97.30	0	0.00	96.40	1	847	0.12%
2023/12/12	2	96.80	0	0.00	96.80	2	847	0.24%
2023/12/11	1	100.00	0	0.00	98.60	1	841	0.12%
2023/12/08	0	0.00	3.1	103.48	101.50	-3.1	827	-0.37%
2023/12/06	0	0.00	5.2	102.51	104.00	-5.2	800	-0.64%
2023/12/05	12	101.96	0	0.00	100.50	12	774	1.55%
2023/12/04	0	0.00	1	104.00	103.00	-1	764	-0.13%
2023/11/30	2	102.50	3	102.33	101.50	-1	744	-0.13%
2023/11/29	0	0.00	1	98.80	98.60	-1	712	-0.14%
2023/11/27	0	0.00	11	97.41	97.30	-11	712	-1.54%
2023/11/24	6	97.52	0	0.00	96.70	6	713	0.84%
2023/11/21	1	98.80	0	0.00	98.50	1	589	0.17%
2023/11/17	5	98.50	0	0.00	99.20	5	579	0.86%
2023/11/16	2	99.70	0	0.00	99.00	2	555	0.36%
2023/11/14	5	99.28	10	99.45	98.60	-5	525	-0.95%
2023/11/13	2	97.85	2	97.00	96.80	0	504	0.00%
2023/11/10	11	97.45	6	96.40	96.40	5	506	0.99%
2023/11/09	0	0.00	2	96.45	97.80	-2	489	-0.41%
2023/11/08	0	0.00	2	94.25	94.70	-2	469	-0.43%
2023/10/31	0	0.00	1	90.30	87.50	-1	503	-0.20%
2023/10/23	0.1	87.30	0	0.00	86.80	0.1	602	0.01%
2023/10/20	0.1	87.50	0	0.00	88.00	0.1	626	0.01%
2023/10/18	0.1	87.90	0	0.00	88.00	0.1	735	0.01%
2023/10/11	2.1	87.39	0	0.00	87.10	2.1	1,046	0.20%
2023/10/02	0.1	89.60	0	0.00	89.50	0.1	1,209	0.00%
2023/09/26	0.1	89.20	0	0.00	89.20	0.1	1,268	0.00%
2023/09/21	4	90.08	0	0.00	89.00	4	1,305	0.31%
2023/09/20	1	92.10	0	0.00	91.00	1	1,309	0.08%
2023/09/18	0	0.00	1	96.40	94.60	-1	1,357	-0.07%
2023/09/14	0	0.00	1	95.00	95.00	-1	1,366	-0.07%
2023/08/15	0	0.00	5	85.60	86.90	-5	1,770	-0.28%
2023/08/11	2	87.30	0	0.00	87.00	2	1,795	0.11%
2023/08/10	1	90.50	0	0.00	88.50	1	1,791	0.06%
2023/08/08	1	96.10	0	0.00	96.00	1	1,783	0.06%
2023/08/02	2	103.50	2	104.00	101.50	0	1,798	0.00%
2023/07/31	0	103.50	0	0.00	103.00	0	1,825	0.00%
2023/07/26	0	0.00	0.2	102.00	102.00	-0.2	1,995	-0.01%
2023/07/24	0	0.00	0.2	103.00	101.50	-0.2	1,997	-0.01%
2023/07/21	2	109.75	1	109.50	107.50	1	1,970	0.05%
2023/07/20	3.4	111.26	12.1	112.35	111.50	-8.7	1,948	-0.45%
2023/07/19	10	108.50	0	0.00	106.00	10	1,806	0.55%
2023/07/17	0	0.00	1	103.50	103.50	-1	1,722	-0.06%
2023/07/13	0	0.00	1	104.50	104.00	-1	1,717	-0.06%
2023/07/11	5	107.10	0	0.00	106.50	5	1,731	0.29%
2023/07/10	0	0.00	2	103.00	105.00	-2	1,746	-0.11%
2023/07/07	1	101.00	0	0.00	99.50	1	1,704	0.06%
2023/07/03	10	102.00	0	0.00	102.00	10	1,723	0.58%
2023/06/29	0	0.00	0.1	98.80	98.30	-0.1	1,731	-0.01%
2023/06/28	1	98.10	0	0.00	98.10	1	1,741	0.06%
2023/06/27	1	100.50	0	0.00	98.50	1	1,762	0.06%
2023/06/26	1	98.50	0	0.00	98.40	1	1,773	0.06%
2023/06/19	0	0.00	1	103.00	103.00	-1	1,839	-0.05%
2023/06/15	1	107.50	1	105.00	106.00	0	1,900	0.00%
2023/06/14	5	105.90	8	106.19	107.00	-3	1,908	-0.16%
2023/06/13	2	105.50	3	102.83	105.50	-1	1,896	-0.05%
2023/06/12	1	98.40	0	0.00	97.80	1	1,814	0.06%
2023/06/09	0	0.00	1	97.70	99.50	-1	1,826	-0.05%
2023/06/08	2	97.85	1	97.80	96.70	1	1,838	0.05%
2023/06/07	0	0.00	4	96.40	96.10	-4	1,875	-0.21%
2023/06/06	0.1	97.00	0	0.00	96.10	0.1	1,909	0.01%
2023/06/05	1	100.50	0	0.00	100.00	1	1,907	0.05%
2023/06/01	2	98.75	0	0.00	98.70	2	2,047	0.10%
2023/05/25	1	99.50	0	0.00	99.00	1	2,495	0.04%
2023/05/24	1	101.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	0	0.00	37	102.59	103.00	-37	2,691	-1.37%
2023/05/19	0	0.00	1	99.50	98.10	-1	2,886	-0.03%
2023/05/18	15	100.03	14	102.00	99.40	1	3,098	0.03%
2023/05/17	6	97.87	5	100.00	99.90	1	3,121	0.03%
2023/05/15	6	97.60	0	0.00	96.10	6	3,191	0.19%
2023/05/09	5	101.00	0	0.00	98.20	5	3,448	0.15%
2023/05/08	6	102.17	1	103.00	101.50	5	3,512	0.14%
2023/05/05	1	103.00	2	102.25	102.50	-1	3,743	-0.03%
2023/05/04	0	0.00	1.1	104.98	104.50	-1.1	3,934	-0.03%
2023/05/03	1.1	109.98	4	111.50	107.50	-3	4,001	-0.07%
2023/04/25	0	0.00	2	95.60	95.00	-2	3,977	-0.05%
2023/04/20	0	0.00	2	103.00	102.50	-2	4,309	-0.05%
2023/04/19	6	106.25	0	0.00	106.50	6	4,461	0.13%
2023/04/14	4.1	110.24	2	110.50	108.00	2.1	4,632	0.05%
2023/04/13	2	113.25	4	112.13	109.00	-2	4,620	-0.04%
2023/04/12	1	109.50	0	0.00	109.50	1	4,557	0.02%
2023/04/10	2	105.50	0	0.00	106.00	2	4,514	0.04%
2023/04/07	0	0.00	10	105.00	105.00	-10	4,510	-0.22%
2023/04/06	4	102.50	21	102.62	104.00	-17	4,502	-0.38%
2023/03/30	0	0.00	1	108.00	105.00	-1	4,493	-0.02%
2023/03/29	2	105.50	0	0.00	105.00	2	4,474	0.04%
2023/03/28	1	108.50	1	105.00	105.50	0	4,488	0.00%
2023/03/27	5	110.20	4	108.88	108.50	1	4,468	0.02%
2023/03/24	1	112.00	4	111.50	111.50	-3	4,458	-0.07%
2023/03/23	1	110.00	0	0.00	110.00	1	4,447	0.02%
2023/03/22	32	111.06	22	112.45	110.00	10	4,459	0.22%
2023/03/21	11	107.27	6	109.50	112.00	5	4,412	0.11%
2023/03/20	5	105.50	0	0.00	105.00	5	4,357	0.11%
2023/03/17	0	103.50	10	106.50	104.50	-10	4,363	-0.23%
2023/03/16	0	0.00	8	104.81	104.00	-8	4,356	-0.18%
2023/03/15	9	111.39	1	112.00	110.00	8	4,345	0.18%
2023/03/14	0	0.00	2	108.50	108.50	-2	4,391	-0.05%
2023/03/10	8	113.00	0.1	113.00	114.00	8	4,473	0.18%
2023/03/09	13	119.54	16	119.72	116.50	-3	4,517	-0.07%
2023/03/08	5	117.00	0.1	118.00	118.50	5	4,503	0.11%
2023/03/06	12	118.75	5.1	120.17	118.50	6.9	4,509	0.15%
2023/03/03	26.2	117.37	20	117.98	119.50	6.2	4,473	0.14%
2023/03/02	4	112.38	3	112.33	111.00	1	4,264	0.02%
2023/02/24	3	113.00	23.1	112.48	108.00	-20.1	4,267	-0.47%
2023/02/23	21	113.48	1	113.50	113.00	20	4,232	0.47%
2023/02/22	4	110.25	0	0.00	110.50	4	4,310	0.09%
2023/02/21	2	115.50	7	115.64	115.00	-5	4,389	-0.11%
2023/02/20	5	113.50	4	114.75	113.50	1	4,343	0.02%
2023/02/17	3	111.33	3	110.67	113.00	0	4,303	0.00%
2023/02/16	5.1	109.28	4	107.63	110.50	1.1	4,227	0.02%
2023/02/15	2.1	102.74	6	104.50	103.00	-4	4,119	-0.10%
2023/02/14	10	103.00	2	103.25	102.00	8	4,194	0.19%
2023/02/13	0	0.00	0.1	101.00	100.50	-0.1	4,353	0.00%
2023/02/10	7	102.71	10	103.25	101.00	-3	4,460	-0.07%
2023/02/09	3	108.50	5	107.50	106.00	-2	4,453	-0.04%
2023/02/08	9.1	105.51	2	105.50	105.50	7.1	4,456	0.16%
2023/02/07	1	105.50	7	105.43	105.00	-6	4,452	-0.13%
2023/02/06	5	103.90	25	102.84	102.50	-20	4,448	-0.45%
2023/02/03	19	105.87	26	105.75	104.50	-7	4,397	-0.16%
2023/02/02	27	98.13	16	99.93	105.00	11	4,184	0.26%
2023/02/01	13	96.22	12	96.40	95.50	1	3,998	0.03%
2023/01/31	11	94.25	40	94.99	96.30	-29	3,953	-0.73%
2023/01/30	1	92.00	10	91.20	91.90	-9	3,902	-0.23%
2023/01/16	5	88.12	2	89.10	88.40	3	3,923	0.08%
2023/01/13	13.2	89.57	2	89.70	88.20	11.2	3,939	0.28%
2023/01/12	30	91.91	2	92.75	89.60	28	3,947	0.71%
2023/01/11	16	92.74	1	93.20	93.30	15	3,924	0.38%
2023/01/10	65	92.36	62	92.67	93.40	3	3,892	0.08%
2023/01/09	10	90.31	49	91.38	89.50	-39	3,727	-1.05%
2023/01/06	19	85.99	21	86.91	88.60	-2	3,600	-0.06%
2022/12/27	4	81.25	4	81.20	80.80	0	3,825	0.00%
2022/12/23	0	0.00	5	77.70	79.90	-5	3,919	-0.13%
2022/12/21	2	79.70	0	0.00	78.60	2	4,022	0.05%
2022/12/20	2	79.70	0	0.00	79.70	2	4,087	0.05%
2022/12/19	2	85.20	1	86.10	85.20	1	4,155	0.02%
2022/12/16	2	86.50	0	0.00	86.20	2	4,207	0.05%
2022/12/15	10	88.40	0	0.00	88.20	10	4,227	0.24%
2022/12/14	6	87.90	4	88.33	88.40	2	4,230	0.05%
2022/12/13	5	85.26	0	0.00	84.90	5	4,248	0.12%
2022/12/09	1	87.60	1	87.70	87.60	0	4,276	0.00%
2022/12/07	12	87.72	0	0.00	86.10	12	4,339	0.28%
2022/12/06	2	90.10	0	0.00	89.80	2	4,352	0.05%
2022/12/05	7	96.09	2	95.40	95.10	5	4,360	0.11%
2022/12/02	10	93.00	11	96.10	94.60	-1	4,384	-0.02%
2022/12/01	8	94.09	2	95.50	93.30	6	4,410	0.14%
2022/11/30	5	91.00	1	92.00	92.30	4	4,452	0.09%
2022/11/29	5	90.30	0	0.00	90.10	5	4,488	0.11%
2022/11/28	0	0.00	6	92.02	91.50	-6	4,557	-0.13%
2022/11/25	7	92.56	26	93.02	91.90	-19	4,595	-0.41%
2022/11/24	5	91.64	5.2	91.59	91.40	-0.2	4,603	0.00%
2022/11/23	0	0.00	2	89.65	89.10	-2	4,570	-0.04%
2022/11/21	5	89.22	6	89.40	88.80	-1	4,610	-0.02%
2022/11/18	25	90.50	16	90.08	90.00	9	4,713	0.19%
2022/11/17	30	92.90	57	91.42	92.00	-27	4,669	-0.58%
2022/11/16	5.2	89.87	38	90.24	90.30	-32.8	4,641	-0.71%
2022/11/15	9	87.80	3	86.67	88.00	6	4,765	0.13%
2022/11/14	12	87.97	3	88.70	87.70	9	5,278	0.17%
2022/11/11	10	87.72	3	88.90	87.00	7	5,577	0.13%
2022/11/10	16	87.86	7	89.03	87.00	9	5,553	0.16%
2022/11/09	38	88.72	38	87.57	89.80	0	5,557	0.00%
2022/11/08	5	87.52	2	86.80	83.80	3	5,486	0.05%
2022/11/07	4	82.13	19	82.69	82.20	-15	5,470	-0.27%
2022/11/04	16	79.29	2	78.90	79.30	14	5,454	0.26%
2022/11/03	10	80.20	10	82.60	83.10	0	5,415	0.00%
2022/11/02	2	83.00	11	82.88	81.70	-9	5,434	-0.17%
2022/11/01	1	80.50	3	80.03	80.50	-2	5,467	-0.04%
2022/10/31	6	77.58	4	77.50	77.50	2	5,530	0.04%
2022/10/28	1	77.80	0	0.00	76.60	1	5,665	0.02%
2022/10/27	7	78.50	7	78.33	78.80	0	5,736	0.00%
2022/10/25	5	78.50	0	0.00	78.00	5	5,770	0.09%
2022/10/20	0	80.60	0	0.00	79.50	0	5,968	0.00%
2022/10/19	6	81.67	1	82.30	80.50	5	6,005	0.08%
2022/10/18	1	83.00	1	82.10	81.50	0	6,011	0.00%
2022/10/14	2	77.40	2	76.35	78.50	0	6,127	0.00%
2022/10/13	3	75.70	3	77.37	72.90	0	6,167	0.00%
2022/10/12	13	78.68	15	77.73	77.00	-2	6,154	-0.03%
2022/10/11	9	80.79	9	82.07	78.90	0	6,158	0.00%
2022/10/07	9	89.16	9	88.28	87.60	0	6,231	0.00%
2022/10/06	7	88.26	4	87.23	89.90	3	6,277	0.05%
2022/10/05	6	93.38	5	92.00	90.50	1	6,227	0.02%
2022/10/04	3	91.57	2	91.35	91.20	1	6,224	0.02%
2022/09/30	10	85.43	13	84.84	88.20	-3	6,320	-0.05%
2022/09/29	2	86.90	2	87.25	86.00	0	6,368	0.00%
2022/09/28	13	88.22	8	87.70	85.40	5	6,401	0.08%
2022/09/27	3	91.87	4	91.10	93.30	-1	6,397	-0.02%
2022/09/26	3	95.33	14	98.27	91.40	-11	6,359	-0.17%
2022/09/23	2	105.25	1	101.00	101.50	1	6,376	0.02%
2022/09/22	11	105.09	1	108.50	108.00	10	6,413	0.16%
2022/09/21	1	109.00	1	108.00	108.00	0	6,444	0.00%
2022/09/20	1	108.50	2	109.50	109.50	-1	6,477	-0.02%
2022/09/15	7	110.79	2	110.75	109.50	5	6,619	0.08%
2022/09/14	4	107.75	9	108.22	113.00	-5	6,642	-0.08%
2022/09/13	9	112.67	10.1	112.49	110.00	-1.1	6,639	-0.02%
2022/09/12	23	113.89	22	114.36	112.00	1	6,693	0.01%
2022/09/08	2	111.00	2	112.25	113.00	0	6,691	0.00%
2022/09/07	6	108.83	5	109.00	110.00	1	6,690	0.01%
2022/09/06	20	120.80	6.2	119.16	114.00	13.9	6,643	0.21%
2022/09/05	26	127.94	12	126.83	126.50	14	6,632	0.21%
2022/09/02	3	132.17	4	132.00	130.50	-1	6,630	-0.02%
2022/09/01	8	130.00	3	129.33	127.00	5	6,570	0.08%
2022/08/31	6	126.75	5	132.40	132.50	1	6,536	0.02%
2022/08/30	1	127.00	0	0.00	126.50	1	6,515	0.02%
2022/08/29	6	124.00	5	126.90	126.00	1	6,545	0.02%
2022/08/26	4	129.38	3	133.00	130.00	1	6,551	0.02%
2022/08/25	2	131.25	17	129.32	130.00	-15	6,565	-0.23%
2022/08/24	14	125.61	13	127.92	125.50	1	6,568	0.02%
2022/08/23	33	127.95	42	128.57	128.50	-9	6,608	-0.14%
2022/08/22	32	135.02	17	134.79	132.00	15	6,710	0.22%
2022/08/19	43	143.08	33	145.48	139.00	10	6,722	0.15%
2022/08/18	17	133.18	13	134.31	138.50	4	6,325	0.06%
2022/08/17	0.1	126.00	1	126.50	126.00	-1	6,320	-0.02%
2022/08/16	12	123.71	4.1	126.24	124.50	7.9	6,369	0.12%
2022/08/15	7.1	122.15	4.1	121.37	124.00	3	6,398	0.05%
2022/08/12	12	114.92	3	113.83	117.50	9	6,581	0.14%
2022/08/11	2	113.00	0.2	112.00	109.50	1.8	6,634	0.03%
2022/08/10	2	111.00	13	110.38	109.50	-11	6,888	-0.16%
2022/08/09	14.1	111.47	4	112.25	113.00	10.1	7,051	0.14%
2022/08/08	2	112.25	27	112.19	115.00	-25	7,097	-0.35%
2022/08/05	11	113.64	17.1	113.48	113.00	-6.1	7,111	-0.09%
2022/08/04	12	111.25	17	109.44	113.00	-5	7,201	-0.07%
2022/08/03	26	118.12	0.2	117.38	117.00	25.8	7,505	0.34%
2022/08/02	1	124.50	0	0.00	126.00	1	7,568	0.01%
2022/08/01	2	127.50	4	125.88	127.50	-2	7,579	-0.03%
2022/07/29	5	127.00	5	123.50	124.50	0	7,605	0.00%
2022/07/28	15	126.67	31	126.97	125.00	-16	7,722	-0.21%
2022/07/27	27	123.43	9.1	126.89	128.00	17.9	7,720	0.23%
2022/07/26	2	128.50	2	129.00	128.00	0	7,765	0.00%
2022/07/25	2	134.00	2	132.25	132.00	0	7,825	0.00%
2022/07/22	9	134.28	6.4	133.75	135.00	2.6	7,858	0.03%
2022/07/21	13	127.88	13	128.08	131.50	0	7,850	0.00%
2022/07/20	0	0.00	31	124.50	123.50	-31	7,768	-0.40%
2022/07/19	2	121.00	2	120.50	120.00	0	7,765	0.00%
2022/07/18	3	120.50	2	120.25	120.50	1	7,815	0.01%
2022/07/15	1	122.50	12	120.38	120.50	-11	7,774	-0.14%
2022/07/14	4	112.75	12	113.63	116.00	-8	7,705	-0.10%
2022/07/13	34	111.62	6	111.42	109.00	28	7,669	0.37%
2022/07/12	2	107.00	4	109.13	106.00	-2	7,685	-0.03%
2022/07/11	6	112.33	0	0.00	113.50	6	7,697	0.08%
2022/07/08	6	117.08	25	114.42	115.50	-19	7,672	-0.25%
2022/07/07	22	113.00	5	109.70	111.50	17	7,631	0.22%
2022/07/06	5	115.90	0	0.00	108.00	5	7,596	0.07%
2022/07/05	5	122.40	1	127.00	118.00	4	7,600	0.05%
2022/07/01	4	133.38	2	128.50	123.50	2	7,623	0.03%
2022/06/30	2	139.00	2	136.75	135.50	0	7,573	0.00%
2022/06/29	0	0.00	2	145.75	146.00	-2	7,543	-0.03%
2022/06/28	12	144.63	10	144.30	142.50	2	7,576	0.03%
2022/06/27	5	143.00	7	145.64	146.00	-2	7,637	-0.03%
2022/06/24	3	136.67	4	139.50	137.00	-1	7,733	-0.01%
2022/06/23	4	135.88	2	136.75	134.50	2	7,808	0.03%
2022/06/22	1	139.50	0	0.00	134.50	1	7,990	0.01%
2022/06/20	1	140.00	0	0.00	140.00	1	8,453	0.01%
2022/06/17	4	146.13	5	148.40	153.00	-1	8,431	-0.01%
2022/06/16	9	159.50	11	159.05	150.50	-2	8,501	-0.02%
2022/06/15	2	158.75	0	0.00	156.50	2	8,745	0.02%
2022/06/14	2	160.75	0	0.00	160.00	2	8,791	0.02%
2022/06/13	1	165.00	0	0.00	162.50	1	8,771	0.01%
2022/06/10	6	169.75	2	171.25	172.00	4	8,855	0.05%
2022/06/08	1	175.00	10	174.80	171.50	-9	8,880	-0.10%
2022/06/07	8	172.44	9	170.50	173.50	-1	8,855	-0.01%
2022/06/06	6	172.17	2	176.00	169.50	4	8,830	0.05%
2022/06/02	12	175.04	5	175.80	173.00	7	8,881	0.08%
2022/06/01	18	179.97	19	180.32	178.50	-1	8,867	-0.01%
2022/05/31	7	177.50	8	179.31	176.00	-1	8,901	-0.01%
2022/05/30	25	180.10	24	180.15	177.00	1	8,856	0.01%
2022/05/27	21	176.40	9	176.67	177.00	12	8,702	0.14%
2022/05/26	19	169.32	24	170.21	168.50	-5	8,518	-0.06%
2022/05/25	12	166.47	33	169.77	170.00	-21	8,405	-0.25%
2022/05/24	8	164.06	7	162.64	160.00	1	8,156	0.01%
2022/05/23	11	168.00	2	166.75	163.50	9	8,088	0.11%
2022/05/20	20	170.18	23	172.67	169.00	-3	8,008	-0.04%
2022/05/19	10	166.00	5	162.40	166.50	5	7,751	0.06%
2022/05/18	24	169.15	34	168.85	168.00	-10	7,625	-0.13%
2022/05/17	3	161.50	20	161.23	168.50	-17	7,429	-0.23%
2022/05/16	22	157.82	10	157.35	153.50	12	7,359	0.16%
2022/05/13	0	0.00	16	155.25	155.50	-16	7,322	-0.22%
2022/05/12	29	156.16	3	155.17	151.00	26	7,353	0.35%
2022/05/11	24.1	154.80	30	156.07	157.00	-5.9	7,302	-0.08%
2022/05/10	10	141.25	9	146.50	151.50	1	7,123	0.01%
2022/05/09	9	144.28	0	0.00	138.00	9	7,080	0.13%
2022/05/06	8	144.94	5	145.10	147.00	3	7,092	0.04%
2022/05/05	18	147.92	23	149.65	151.50	-5	7,074	-0.07%
2022/05/04	8	140.69	2	141.00	143.00	6	6,987	0.09%
2022/05/03	4	139.88	10	139.80	143.00	-6	7,039	-0.09%
2022/04/29	2	137.00	9	136.72	132.00	-7	7,116	-0.10%
2022/04/28	1	132.50	2	131.50	130.50	-1	7,141	-0.01%
2022/04/27	2	127.50	0	0.00	132.50	2	7,184	0.03%
2022/04/26	2	134.00	2	135.75	132.00	0	7,250	0.00%
2022/04/25	5	133.50	1	133.50	133.00	4	7,405	0.05%
2022/04/22	4.2	139.67	1	140.00	140.50	3.2	7,538	0.04%
2022/04/19	0	0.00	8	154.06	148.50	-8	7,994	-0.10%
2022/04/15	0	0.00	1	154.00	154.50	-1	8,436	-0.01%
2022/04/14	0	0.00	1	164.00	165.50	-1	8,440	-0.01%
2022/04/13	12	162.21	6	161.33	163.00	6	8,457	0.07%
2022/04/12	0	0.00	5	160.30	161.00	-5	8,545	-0.06%
2022/04/11	1	164.00	1	161.00	159.00	0	8,611	0.00%
2022/04/07	7	171.43	8	177.25	169.00	-1	8,653	-0.01%
2022/04/06	6	177.75	0	0.00	177.00	6	8,688	0.07%
2022/04/01	5	181.50	0	0.00	183.00	5	8,726	0.06%
2022/03/31	7	185.00	5	186.60	185.50	2	8,824	0.02%
2022/03/30	7	187.86	3	191.33	185.00	4	8,982	0.04%
2022/03/29	26	190.50	10	188.90	187.50	16	8,935	0.18%
2022/03/28	1	182.00	0	0.00	187.00	1	8,847	0.01%
2022/03/25	4	190.88	0	0.00	187.00	4	8,859	0.05%
2022/03/24	7	185.57	19	191.50	191.50	-12	8,871	-0.14%
2022/03/23	7	182.71	9	189.33	185.00	-2	8,770	-0.02%
2022/03/22	4	171.50	8	175.25	176.00	-4	8,808	-0.05%
2022/03/21	2	172.25	5	177.20	173.50	-3	8,875	-0.03%
2022/03/18	15	165.97	13	167.00	172.50	2	8,872	0.02%
2022/03/17	1	162.50	2	159.75	164.00	-1	8,750	-0.01%
2022/03/16	1	151.50	0	0.00	149.50	1	8,824	0.01%
2022/03/15	0.1	151.50	1	157.50	150.50	-0.9	8,942	-0.01%
2022/03/14	2	164.00	2	164.50	164.00	0	8,973	0.00%
2022/03/11	2	168.00	1	170.00	167.50	1	9,130	0.01%
2022/03/10	3	167.33	0	0.00	167.50	3	9,201	0.03%
2022/03/09	1	169.50	0	0.00	163.00	1	9,314	0.01%
2022/03/08	15.2	179.05	6	169.33	162.50	9.2	9,507	0.10%
2022/03/07	4	188.50	2	180.00	178.00	2	9,581	0.02%
2022/03/04	6	198.08	9	198.22	194.00	-3	9,655	-0.03%
2022/03/03	6	192.42	2	191.25	187.00	4	9,664	0.04%
2022/03/02	4	186.63	5	186.70	192.00	-1	9,761	-0.01%
2022/03/01	2	188.50	8	189.88	190.50	-6	9,832	-0.06%
2022/02/25	1	190.00	0	0.00	186.50	1	9,980	0.01%
2022/02/24	2.2	192.00	3	194.00	184.00	-0.8	10,018	-0.01%
2022/02/23	0	0.00	6	194.00	196.50	-6	10,142	-0.06%
2022/02/22	9	189.67	4.2	189.80	187.50	4.8	10,248	0.05%
2022/02/21	3.2	195.02	11	196.95	197.50	-7.8	10,559	-0.07%
2022/02/18	6	193.33	5	194.10	194.50	1	10,631	0.01%
2022/02/17	10	197.65	10.7	199.16	196.00	-0.7	10,866	-0.01%
2022/02/16	26.7	198.84	22.1	200.90	197.50	4.6	11,277	0.04%
2022/02/15	8.1	193.68	15	196.90	190.50	-6.9	11,642	-0.06%
2022/02/14	14	194.32	4	196.45	192.00	10	11,939	0.08%
2022/02/11	0	0.00	3	209.17	209.50	-3	11,991	-0.03%
2022/02/10	22	207.73	52.1	210.12	202.00	-30.1	11,994	-0.25%
2022/02/09	4.1	197.89	10.2	200.02	199.50	-6.1	11,818	-0.05%
2022/02/08	6.2	188.70	6	191.00	193.50	0.2	11,875	0.00%
2022/02/07	1	188.00	1.1	184.49	190.00	-0.1	11,956	0.00%
2022/01/26	12	183.13	12	183.54	182.00	0	12,215	0.00%
2022/01/25	21	188.71	19	185.55	183.50	2	12,567	0.02%
2022/01/24	8.3	181.10	7	183.43	190.00	1.3	12,528	0.01%
2022/01/21	2	190.50	2	184.57	182.50	0	12,701	0.00%
2022/01/20	2.4	194.25	1	195.00	197.00	1.4	13,096	0.01%
2022/01/19	8	198.56	31	196.71	195.00	-23	13,492	-0.17%
2022/01/18	40	211.39	13	212.85	203.00	27	13,717	0.20%
2022/01/17	31.1	206.12	2	207.50	209.50	29.1	14,109	0.21%
2022/01/14	4	196.13	3	194.83	202.00	1	14,300	0.01%
2022/01/13	2	194.50	3.1	195.42	198.50	-1.1	14,385	-0.01%
2022/01/12	11	210.55	17	210.88	203.50	-6	14,349	-0.04%
2022/01/11	4.3	205.95	2	212.00	213.00	2.3	14,600	0.02%
2022/01/10	7	213.29	6.1	214.53	211.50	0.9	14,675	0.01%
2022/01/07	4	247.25	3	232.00	232.00	1	14,508	0.01%
2022/01/06	6.1	253.27	1	256.00	257.50	5.1	14,667	0.03%
2022/01/05	3.1	268.00	3.3	270.72	261.00	-0.2	14,865	0.00%
2022/01/04	0.3	265.98	6	262.75	270.00	-5.7	15,002	-0.04%
2022/01/03	0	0.00	10	263.75	256.00	-10	15,228	-0.07%
2021/12/30	3	251.67	3	255.33	255.00	0	15,153	0.00%
2021/12/29	5	248.60	0	0.00	252.00	5	15,132	0.03%
2021/12/28	0	0.00	1	254.50	252.00	-1	15,073	-0.01%
2021/12/27	15	255.93	31	253.11	251.00	-16	15,018	-0.11%
2021/12/24	60	269.23	28.1	268.19	262.50	31.9	14,925	0.21%
2021/12/23	0	0.00	14	268.32	263.00	-14	14,687	-0.10%
2021/12/22	12.1	268.47	4	265.14	264.00	8.1	14,658	0.05%
2021/12/21	10	266.75	7	266.43	268.00	3	14,602	0.02%
2021/12/20	15	274.51	17	277.89	262.00	-2	14,469	-0.01%
2021/12/17	9	278.79	6.4	280.06	273.50	2.6	14,228	0.02%
2021/12/16	15.4	274.69	14.1	276.97	292.50	1.4	14,218	0.01%
2021/12/15	12	261.90	13.2	264.23	266.00	-1.2	14,045	-0.01%
2021/12/14	11.2	255.85	25.2	257.15	260.00	-14	14,241	-0.10%
2021/12/13	7	272.86	6	264.92	263.50	1	14,216	0.01%
2021/12/10	6.2	260.40	7	267.16	271.00	-0.8	14,180	-0.01%
2021/12/09	40	265.89	22.9	264.01	260.00	17.1	14,208	0.12%
2021/12/08	23.9	261.30	19.7	259.51	258.00	4.2	14,218	0.03%
2021/12/07	6.7	252.33	28.4	247.62	254.50	-21.7	14,244	-0.15%
2021/12/06	3	238.67	9	240.61	248.00	-6	14,332	-0.04%
2021/12/03	10	238.75	6	243.17	245.50	4	14,692	0.03%
2021/12/02	28.4	235.14	28	235.02	231.50	0.4	14,818	0.00%
2021/12/01	4	231.75	3	231.33	227.00	1	15,225	0.01%
2021/11/30	4	245.88	4.5	248.93	242.00	-0.5	15,846	0.00%
2021/11/29	6.5	239.71	4.2	242.18	249.50	2.4	16,507	0.01%
2021/11/26	7.2	240.59	6.7	233.85	236.50	0.5	16,869	0.00%
2021/11/25	14	257.64	7	255.86	246.50	7	16,838	0.04%
2021/11/24	3	260.83	3	260.00	262.50	0	16,787	0.00%
2021/11/23	3.7	257.20	7.3	256.63	255.00	-3.6	16,938	-0.02%
2021/11/22	19.3	259.68	22.7	261.27	262.00	-3.4	16,965	-0.02%
2021/11/19	9.7	250.24	1.8	251.80	250.00	7.9	16,986	0.05%
2021/11/18	9.8	261.84	38	262.57	252.50	-28.2	17,201	-0.16%
2021/11/17	17	246.50	13	247.23	247.00	4	17,087	0.02%
2021/11/16	10	246.85	4	245.46	242.50	6	17,214	0.03%
2021/11/15	39	268.54	14	270.75	251.50	25	17,306	0.14%
2021/11/12	27.1	266.84	36.9	270.00	267.00	-9.9	17,396	-0.06%
2021/11/11	37.9	246.10	51.7	246.03	256.50	-13.8	17,405	-0.08%
2021/11/10	24.7	223.87	18	227.28	233.50	6.8	17,389	0.04%
2021/11/09	24	222.25	37	220.45	218.50	-13	17,384	-0.07%
2021/11/08	22.9	214.74	23.2	217.15	213.50	-0.3	17,422	0.00%
2021/11/05	25.3	218.73	5.4	221.67	223.50	19.9	17,532	0.11%
2021/11/04	19.4	220.47	13.1	221.75	216.50	6.3	17,577	0.04%
2021/11/03	27.1	225.06	25.2	227.23	227.50	1.9	17,627	0.01%
2021/11/02	29.2	231.28	68.7	244.64	225.50	-39.6	17,412	-0.23%
2021/11/01	2	233.75	7	235.43	237.50	-5	17,261	-0.03%
2021/10/29	11.7	218.07	9	220.48	216.00	2.8	17,281	0.02%
2021/10/28	14	225.76	19	224.24	221.00	-5	17,126	-0.03%
2021/10/27	11	210.05	10	210.65	220.00	1	16,684	0.01%
2021/10/26	11.8	202.83	5.1	203.76	209.00	6.7	16,340	0.04%
2021/10/25	12.3	195.27	9.2	194.23	190.00	3.2	16,169	0.02%
2021/10/22	59	178.58	18	181.11	189.00	41	15,823	0.26%
2021/10/21	18	177.58	8	178.44	172.00	10	15,956	0.06%
2021/10/20	11.2	176.33	11	177.45	181.50	0.3	15,725	0.00%
2021/10/19	13.9	172.26	24	176.76	175.00	-10.1	15,928	-0.06%
2021/10/18	4	164.25	9	167.23	170.00	-5	15,604	-0.03%
2021/10/15	11	155.62	23	157.60	158.50	-11.9	15,388	-0.08%
2021/10/14	12	147.79	92	152.67	154.00	-80	15,481	-0.52%
2021/10/13	42	160.68	8.1	162.96	153.00	33.9	15,368	0.22%
2021/10/12	13.1	167.96	18	166.99	169.50	-4.8	15,166	-0.03%
2021/10/08	69	163.28	33.1	166.87	167.50	35.9	14,925	0.24%
2021/10/07	16	154.00	0	0.00	158.00	16	14,627	0.11%
2021/10/06	8	148.00	10	149.00	147.50	-2	14,677	-0.01%
2021/10/05	10	133.50	10	139.00	142.50	0	14,695	0.00%
2021/10/01	11	140.95	10	146.50	141.00	1	14,740	0.01%
2021/09/30	21.1	154.10	2	154.00	156.00	19.1	14,707	0.13%
2021/09/29	3	153.67	70	157.03	152.00	-67	14,736	-0.45%
2021/09/28	10	164.70	12	169.50	163.50	-2	14,761	-0.01%
2021/09/27	13	172.42	0	0.00	169.50	13	14,983	0.09%
2021/09/24	11	171.95	12	173.54	174.00	-1	15,356	-0.01%
2021/09/23	77	169.97	23	171.57	170.00	54	15,596	0.35%
2021/09/22	2	165.25	1	164.50	164.00	1	15,668	0.01%
2021/09/17	10	168.45	129	164.57	169.00	-119	15,866	-0.75%	大賣/鉅額交易
2021/09/16	3	163.83	12	162.54	163.00	-9	15,765	-0.06%
2021/09/15	8	160.50	3	158.50	162.00	5	15,751	0.03%
2021/09/14	34	164.69	26	164.40	164.50	8	15,986	0.05%
2021/09/13	16	164.13	9	161.06	160.00	7	15,957	0.04%
2021/09/10	49	162.82	4	162.00	159.00	45	15,928	0.28%
2021/09/09	61	158.52	23.1	157.95	162.00	37.9	16,123	0.24%
2021/09/08	22	154.98	13	154.96	152.50	9	16,058	0.06%
2021/09/07	16	165.38	68	169.67	162.00	-52	15,727	-0.33%
2021/09/06	8.1	181.07	11	177.41	180.00	-2.9	15,644	-0.02%
2021/09/03	32	174.45	97	173.97	180.00	-65	15,399	-0.42%
2021/09/02	108	168.48	109.4	167.46	164.00	-1.4	14,729	-0.01%	大買/大賣/
2021/09/01	22	163.57	62.4	164.18	169.50	-40.4	14,456	-0.28%
2021/08/31	54.4	152.49	24	153.17	154.50	30.4	14,267	0.21%
2021/08/30	7	149.71	5	151.30	150.00	2	14,351	0.01%
2021/08/27	61	153.25	44	153.41	151.00	17	14,564	0.12%
2021/08/26	2	151.50	20	149.45	151.00	-18	14,596	-0.12%
2021/08/25	55.1	151.30	40.1	151.70	149.00	15	14,735	0.10%
2021/08/24	77.3	152.39	20	153.23	148.50	57.3	14,791	0.39%
2021/08/23	22	142.86	48	144.20	146.50	-26	14,520	-0.18%
2021/08/20	14	132.61	33	135.03	137.50	-19	14,301	-0.13%
2021/08/19	33.1	132.12	64	136.77	129.00	-30.9	14,052	-0.22%
2021/08/18	121	126.41	110	131.59	137.00	11	13,721	0.08%	大買/大賣/
2021/08/17	62.1	136.19	51	139.49	131.00	11.1	13,199	0.08%
2021/08/16	42	131.27	49	132.33	132.50	-7	12,715	-0.06%
2021/08/13	27	135.94	23	137.78	127.00	4	12,375	0.03%
2021/08/12	13	138.15	11	139.27	141.00	2	12,249	0.02%
2021/08/11	35	139.67	12	138.88	136.50	23	12,149	0.19%
2021/08/10	17	145.12	22	147.48	151.50	-5	11,985	-0.04%
2021/08/09	69	155.20	21	158.26	151.50	48	11,807	0.41%
2021/08/06	15	170.13	8	169.25	168.00	7	11,653	0.06%
2021/08/05	51	170.77	6	176.50	166.00	45	11,577	0.39%
2021/08/04	14	164.61	16	167.50	167.00	-2	11,345	-0.02%
2021/08/03	4	168.50	30	167.82	170.00	-26	11,247	-0.23%
2021/08/02	45	162.67	22	162.36	160.50	23	11,043	0.21%
2021/07/30	19	164.63	25	168.40	160.50	-6	10,997	-0.05%
2021/07/29	12	160.58	25	164.60	165.50	-13	10,898	-0.12%
2021/07/28	36	156.81	6	157.33	156.00	30	10,689	0.28%
2021/07/27	20	178.93	34	184.32	167.00	-14	10,490	-0.13%
2021/07/26	1	185.00	4	185.00	185.00	-3	10,004	-0.03%
2021/07/23	12	163.46	45	167.62	168.50	-33	10,025	-0.33%
2021/07/22	1	150.00	4	152.88	159.50	-3	9,615	-0.03%
2021/07/21	3	145.00	3	148.50	145.00	0	9,548	0.00%
2021/07/20	40	150.83	3	146.67	144.50	37	9,467	0.39%
2021/07/19	5	147.80	2	146.75	146.50	3	9,284	0.03%
2021/07/16	0	0.00	2	156.50	156.00	-2	9,194	-0.02%
2021/07/14	2	139.50	1	139.50	140.00	1	9,226	0.01%
2021/07/13	2	149.75	1	152.00	138.00	1	9,226	0.01%
2021/07/12	1	155.00	2	157.75	153.00	-1	9,215	-0.01%
2021/07/09	21	162.57	0	0.00	159.00	21	9,217	0.23%
2021/07/08	3	160.50	1	160.50	160.50	2	9,254	0.02%
2021/07/07	0	0.00	0	155.00	146.00	0	9,241	0.00%
2021/07/06	1	148.00	0	0.00	145.00	1	9,311	0.01%
2021/07/02	11	143.77	11.2	141.79	141.00	-0.2	9,477	0.00%
2021/07/01	7.2	143.13	7	145.36	140.00	0.2	9,301	0.00%
2021/06/30	21	138.52	27	137.41	140.50	-6	9,048	-0.07%
2021/06/29	19	124.03	12	122.88	128.00	7	8,931	0.08%
2021/06/28	15	117.00	23	115.20	116.50	-8	8,770	-0.09%
2021/06/25	9	105.50	9	107.11	111.00	0	8,774	0.00%
2021/06/24	13	100.62	8	100.63	101.00	5	8,620	0.06%
2021/06/23	28	103.77	43	105.01	102.00	-15	8,598	-0.17%
2021/06/22	21	100.95	10	101.50	99.80	11	8,274	0.13%
2021/06/21	26	99.73	25	101.02	96.10	1	8,138	0.01%
2021/06/18	20	100.50	50	100.94	100.50	-30	8,075	-0.37%
2021/06/17	45	90.36	10	91.22	96.50	35	7,867	0.44%
2021/06/16	1	92.20	1.1	90.74	87.80	-0.1	7,737	0.00%
2021/06/15	11	88.03	17	88.91	89.70	-6	7,709	-0.08%
2021/06/11	19	93.16	27.1	92.56	89.30	-8.1	7,837	-0.10%
2021/06/10	45	88.71	37	87.95	88.40	8	7,599	0.11%
2021/06/09	43	89.26	67	89.73	87.90	-24	7,700	-0.31%
2021/06/08	54	87.39	34.3	86.46	88.90	19.7	7,292	0.27%
2021/06/07	20	82.15	5.1	81.59	80.90	14.9	6,987	0.21%
2021/06/04	7.2	82.00	28	80.12	80.60	-20.8	6,884	-0.30%
2021/06/03	30	81.10	6.1	81.71	82.30	23.9	6,633	0.36%
2021/06/02	11.1	75.50	5	75.00	74.90	6.1	6,278	0.10%
2021/06/01	11	71.02	8	71.06	74.00	3	6,037	0.05%
2021/05/31	1	67.60	0	0.00	68.20	1	5,770	0.02%
2021/05/26	0.3	59.10	0.3	59.21	59.40	0	5,684	0.00%
2021/05/25	1	59.80	1	60.50	60.80	0	5,716	0.00%
2021/05/24	0	54.10	0	0.00	56.50	0	5,820	0.00%
2021/05/21	0	0.00	0.1	54.80	54.90	-0.1	5,826	0.00%
2021/05/20	0.1	55.10	0	0.00	53.70	0.1	5,894	0.00%
2021/05/19	1	57.30	0	0.00	57.60	1	6,026	0.02%
2021/05/18	0	0.00	48.1	51.71	54.50	-48.1	6,045	-0.80%
2021/05/17	0	0.00	42	49.12	49.60	-42	6,017	-0.70%
2021/05/12	0	0.00	30.1	52.36	53.60	-30.1	5,945	-0.51%
2021/05/11	0	0.00	32	55.94	55.20	-32	5,877	-0.54%
2021/05/10	0.1	61.70	0	0.00	60.10	0.1	5,864	0.00%
2021/05/07	2	64.15	1	64.40	62.00	1	5,907	0.02%
2021/05/06	22	62.46	0.1	61.88	62.20	21.9	5,851	0.37%
2021/05/05	0	0.00	0.1	61.50	58.00	-0.1	5,795	0.00%
2021/05/04	0	0.00	10	60.78	60.10	-10	5,823	-0.17%
2021/05/03	0.2	66.30	16	64.50	63.10	-15.8	5,822	-0.27%
2021/04/29	23.1	70.47	10	71.05	69.50	13.1	5,824	0.22%
2021/04/27	10	70.05	0	0.00	69.50	10	5,748	0.17%
2021/04/26	5	69.60	0	0.00	69.00	5	5,698	0.09%
2021/04/23	45	69.32	0.2	69.40	69.10	44.8	5,659	0.79%
2021/04/22	0.4	66.75	20	69.00	66.10	-19.6	5,610	-0.35%
2021/04/21	1.1	69.63	1	70.40	69.00	0.1	5,564	0.00%
2021/04/20	0	0.00	13.2	68.93	71.20	-13.2	5,487	-0.24%
2021/04/19	3.1	67.48	8.1	68.66	67.50	-5	5,445	-0.09%
2021/04/16	3.2	70.09	0	0.00	69.90	3.2	5,387	0.06%
2021/04/15	1	71.50	1	69.90	72.90	0	5,324	0.00%
2021/04/12	13	74.54	5	76.50	72.00	8	5,177	0.15%
2021/04/09	10	76.35	6	77.10	74.10	4	5,086	0.08%
2021/04/08	3	82.90	21	83.03	81.40	-18	4,971	-0.36%
2021/04/07	30	79.53	8	78.86	79.90	22	4,829	0.46%
2021/04/06	8	79.25	2	76.20	80.20	6	4,782	0.13%
2021/04/01	19	75.42	7	76.04	75.00	12	4,653	0.26%
2021/03/31	41	74.86	4	73.63	73.10	37	4,489	0.82%
2021/03/30	10	74.41	18	74.79	74.10	-8	4,352	-0.18%
2021/03/29	0	0.00	2	68.50	69.50	-2	4,059	-0.05%
2021/03/26	2	69.00	2	68.20	68.60	0	4,028	0.00%
2021/03/23	20	65.99	5	69.54	67.00	15	3,902	0.38%
2021/03/22	12	67.78	14	68.43	68.50	-2	3,792	-0.05%
2021/03/19	4	66.70	1	64.30	65.00	3	3,659	0.08%
2021/03/18	3	64.60	3	63.80	64.10	0	3,666	0.00%
2021/03/17	4	65.75	243	65.25	62.90	-239	3,640	-6.56%	大賣/鉅額交易
2021/03/16	5	68.40	9	68.63	69.50	-4	3,485	-0.11%
2021/03/15	261	62.79	18	58.44	63.20	243	3,419	7.11%	大買/鉅額交易
2021/03/12	27	57.74	20	55.93	57.50	7	3,191	0.22%
2021/03/11	0	0.00	5	55.00	55.80	-5	3,087	-0.16%
2021/03/10	25	54.63	37	55.16	54.70	-12	3,068	-0.39%
2021/03/02	0	0.00	55	51.46	50.50	-55	2,907	-1.89%
2021/02/25	11	54.00	0	0.00	54.30	11	3,022	0.36%
2021/02/24	1	55.80	10	54.50	53.80	-9	3,045	-0.30%
2021/02/23	8	50.73	7	50.33	50.90	1	2,869	0.03%
2021/02/22	3	50.80	0	0.00	51.70	3	2,844	0.11%
2021/02/19	1	50.20	1	50.20	51.00	0	2,787	0.00%
2021/02/17	0	0.00	21	43.65	43.65	-21	2,576	-0.81%
2021/02/05	24	41.02	24	40.93	40.65	0	2,600	0.00%
2021/02/01	20	41.83	20	42.61	41.30	0	2,788	0.00%
2021/01/27	0	0.00	26	43.70	42.80	-26	2,646	-0.98%
2021/01/22	21	42.50	6	42.38	42.50	15	2,522	0.59%
2020/12/21	0	0.00	5	43.90	43.60	-5	2,084	-0.24%
2020/12/17	1	42.30	0	0.00	43.50	1	2,037	0.05%
2020/12/16	2	43.85	0	0.00	43.45	2	2,015	0.10%
2020/12/15	1	43.85	0	0.00	42.50	1	1,976	0.05%
2020/12/14	9	44.91	4	44.61	45.00	5	1,915	0.26%
2020/12/11	2	45.45	70	43.94	43.50	-68	1,798	-3.78%
2020/12/10	1	44.00	1	44.00	44.00	0	1,692	0.00%
2020/12/03	3	39.23	2	40.30	38.80	1	1,330	0.08%
2020/11/30	26	39.27	0	0.00	39.35	26	1,283	2.03%
2020/11/27	80	38.74	0	0.00	39.00	80	1,266	6.32%
2020/11/26	20	37.93	0	0.00	38.10	20	1,240	1.61%
2020/11/25	33	38.87	0	0.00	38.00	33	1,220	2.70%
2020/11/24	28	39.43	1	41.00	39.00	27	1,171	2.31%
2020/11/18	10	34.65	0	0.00	34.20	10	956	1.05%
2020/11/11	0	0.00	12	32.78	33.90	-12	733	-1.64%
2020/11/10	102	34.71	115.7	33.58	32.85	-13.7	686	-1.99%	大買/大賣/
2020/11/09	35	32.02	33	32.80	32.70	2	548	0.36%
2020/11/05	0	0.00	0.2	29.30	29.40	-0.2	443	-0.05%
2020/09/01	0	0.00	2	28.15	28.50	-2	403	-0.50%
2020/08/26	0	0.00	3	27.60	28.25	-3	392	-0.76%
2020/08/21	0	0.00	3	25.60	25.60	-3	339	-0.88%
2020/08/13	0	0.00	2	26.00	25.85	-2	374	-0.53%
2020/07/10	0	0.00	11	25.20	25.25	-11	487	-2.26%
2020/07/09	0	0.00	1	26.30	25.65	-1	482	-0.21%
2020/07/03	1	26.10	0	0.00	25.20	1	444	0.23%
2020/03/18	1	17.75	1	17.35	17.15	0	348	0.00%
2020/03/16	0	0.00	1	17.90	17.20	-1	302	-0.33%
2020/03/12	0	0.00	1	21.10	21.10	-1	276	-0.36%
2020/02/25	1	25.35	0	0.00	25.20	1	286	0.35%
2020/02/18	1	25.75	0	0.00	25.70	1	286	0.35%
2020/02/14	3	26.00	0	0.00	26.05	3	286	1.05%
2020/02/13	7	26.36	0	0.00	25.90	7	287	2.44%
2020/02/03	3	24.70	5	25.80	25.55	-2	291	-0.69%
2020/01/30	2	26.70	0	0.00	26.70	2	284	0.70%
2020/01/17	1	29.85	1	29.80	29.85	0	290	0.00%
2020/01/06	3	29.65	0	0.00	29.65	3	292	1.02%
2019/12/27	0	0.00	1	30.85	30.90	-1	290	-0.34%
2019/12/26	6	31.20	1	30.95	31.05	5	288	1.74%
2019/12/18	1	30.05	0	0.00	30.20	1	291	0.34%
2019/12/17	7	29.99	0	0.00	30.10	7	320	2.19%
2019/12/11	1	30.05	0	0.00	30.05	1	316	0.32%
2019/12/06	2	30.70	0	0.00	30.90	2	321	0.62%
2019/12/05	0	0.00	1	30.85	31.50	-1	316	-0.32%
2019/12/03	3	29.27	0	0.00	29.10	3	325	0.92%
2019/12/02	0	0.00	5	29.40	29.25	-5	330	-1.51%
2019/11/12	0	0.00	10	29.80	30.15	-10	513	-1.95%
2019/11/05	1	32.05	0	0.00	32.00	1	504	0.20%
2019/09/26	0	0.00	1	33.20	32.45	-1	601	-0.17%
2019/09/20	0	0.00	1	35.00	34.25	-1	609	-0.16%
2019/09/17	0	0.00	12	34.00	34.00	-12	583	-2.06%
2019/08/30	0	0.00	1	35.50	34.50	-1	531	-0.19%
2019/08/29	0	0.00	2	34.05	33.90	-2	492	-0.41%
2019/08/22	4	32.75	4	33.50	32.70	0	463	0.00%
2019/08/21	2	32.30	1	32.45	32.30	1	443	0.23%
2019/08/20	13	32.24	0	0.00	32.20	13	429	3.03%
2019/08/06	0	0.00	3	29.40	29.70	-3	477	-0.63%
2019/08/02	5	31.26	4	31.05	31.00	1	506	0.20%
2019/07/30	1	33.50	0	0.00	33.35	1	645	0.15%
2019/07/02	0	0.00	2	35.60	35.50	-2	1,414	-0.14%
2019/07/01	2	35.35	0	0.00	35.55	2	1,459	0.14%
2019/06/27	0	0.00	1	34.00	34.00	-1	1,549	-0.06%
2019/06/20	2	34.55	0	0.00	34.75	2	2,174	0.09%
2019/06/17	0	0.00	1	33.90	33.90	-1	2,437	-0.04%
2019/06/13	1	33.60	0	0.00	33.60	1	2,580	0.04%
2019/06/04	2	34.15	2	33.75	33.75	0	3,048	0.00%
2019/05/24	0	0.00	2	34.60	34.50	-2	3,263	-0.06%
2019/05/16	2	36.95	0	0.00	36.00	2	3,621	0.06%
2019/05/14	5	35.09	5	35.60	36.50	0	3,676	0.00%
2019/05/09	14	37.44	9	38.19	37.40	5	3,679	0.14%
2019/05/08	6	39.52	10	38.85	39.40	-4	3,640	-0.11%
2019/05/07	4	41.41	5	41.35	41.20	-1	3,616	-0.03%
2019/05/06	1	43.45	1	42.35	42.35	0	3,581	0.00%
2019/05/02	23	43.61	13	43.44	43.90	10	3,529	0.28%
2019/04/30	0	0.00	3	42.63	43.20	-3	3,438	-0.09%
2019/04/29	2	42.33	0	0.00	42.05	2	3,406	0.06%
2019/04/23	1	41.60	2	42.10	41.70	-1	3,243	-0.03%
2019/04/18	0	0.00	1	43.70	41.80	-1	3,157	-0.03%
2019/04/17	6	44.26	1	43.85	44.00	5	3,145	0.16%
2019/04/15	2	43.45	2	43.15	43.20	0	3,107	0.00%
2019/04/12	1	42.90	0	0.00	43.10	1	3,103	0.03%
2019/04/11	3	43.70	5	42.70	42.60	-2	3,091	-0.06%
2019/04/10	5	43.50	5	44.39	43.40	0	3,064	0.00%
2019/04/09	5	45.40	0	0.00	44.60	5	3,028	0.17%
2019/04/01	5	45.25	0	0.00	45.60	5	2,929	0.17%
2019/03/29	5	46.80	0	0.00	45.70	5	2,867	0.17%
2019/03/27	2	45.78	0	0.00	46.30	2	2,561	0.08%
2019/03/26	1	46.00	0	0.00	46.40	1	2,436	0.04%
2019/03/22	1	45.10	0	0.00	46.35	1	2,268	0.04%
2019/03/21	0	0.00	5	45.40	45.40	-5	2,196	-0.23%
2019/03/20	1	45.80	1	45.00	45.80	0	2,204	0.00%
2019/03/14	1	43.00	1	41.80	41.80	0	1,963	0.00%
2019/03/13	6	44.35	6	44.28	42.25	0	2,004	0.00%
2019/03/12	0	0.00	1	42.05	42.00	-1	1,918	-0.05%
2019/03/11	0	0.00	1	41.90	42.00	-1	2,057	-0.05%
2019/03/08	1	40.50	2	40.80	41.00	-1	2,023	-0.05%
2019/03/07	1	40.75	1	40.60	39.75	0	2,032	0.00%
2019/03/05	0	0.00	4	39.85	39.70	-4	2,024	-0.20%
2019/03/04	4	39.61	6	39.13	39.80	-2	2,029	-0.10%
2019/02/26	1	38.85	0	0.00	38.65	1	1,957	0.05%
2019/02/25	6	38.70	0	0.00	38.80	6	1,991	0.30%
2019/02/21	1	42.10	3	40.93	40.50	-2	1,948	-0.10%
2019/02/20	5	40.75	5	40.70	40.80	0	1,904	0.00%
2019/02/18	1	40.70	0	0.00	40.85	1	1,842	0.05%
2019/02/13	0	0.00	4	38.39	39.00	-4	1,615	-0.25%
2019/02/12	3	37.45	0	0.00	37.60	3	1,574	0.19%
2019/02/11	0	0.00	5	37.66	37.80	-5	1,584	-0.32%
2019/01/30	3	37.30	3	37.75	37.00	0	1,589	0.00%
2019/01/29	6	37.13	0	0.00	37.05	6	1,632	0.37%
2019/01/28	4	37.08	4	37.61	37.65	0	1,744	0.00%
2019/01/23	3	36.37	1	36.60	36.50	2	1,852	0.11%
2019/01/22	4	36.41	2	36.75	36.25	2	1,923	0.10%
2019/01/21	1	37.20	3	37.12	37.05	-2	1,924	-0.10%
2019/01/18	4	37.45	6	37.29	36.70	-2	1,929	-0.10%
2019/01/17	6	36.42	0	0.00	36.35	6	1,939	0.31%
2019/01/15	0	0.00	6	35.85	36.30	-6	1,962	-0.31%
2019/01/11	6	35.50	0	0.00	35.30	6	2,005	0.30%
2019/01/04	4	34.23	4	33.99	34.00	0	1,993	0.00%
2018/12/28	3	35.10	3	35.30	35.15	0	2,018	0.00%
2018/12/27	0	0.00	1	35.60	35.30	-1	2,037	-0.05%
2018/12/26	0	0.00	2	36.15	35.00	-2	2,044	-0.10%
2018/12/25	3	34.25	3	34.85	35.60	0	2,023	0.00%
2018/12/24	3	34.35	3	34.80	35.20	0	2,038	0.00%
2018/12/21	2	33.35	2	33.68	34.15	0	2,059	0.00%
2018/12/20	1	34.25	1	34.50	33.65	0	2,097	0.00%
2018/12/18	1	34.85	2	34.90	34.80	-1	2,096	-0.05%
2018/12/13	1	37.20	1	37.55	36.40	0	2,086	0.00%
2018/12/12	1	36.10	0	0.00	36.00	1	2,028	0.05%
2018/12/06	11	37.01	14	36.71	36.45	-3	2,040	-0.15%
2018/12/05	6	41.88	0	0.00	40.50	6	1,942	0.31%
2018/12/04	0	0.00	3	40.67	42.80	-3	1,848	-0.16%
2018/11/30	12	38.65	12	39.60	38.45	0	1,823	0.00%
2018/11/29	0	0.00	5	38.02	38.90	-5	1,797	-0.28%
2018/11/28	0	0.00	1	37.30	37.20	-1	1,756	-0.06%
2018/11/27	1	37.20	0	0.00	37.20	1	1,768	0.06%
2018/11/23	0	0.00	3	36.10	35.85	-3	1,846	-0.16%
2018/11/22	8	37.79	5	37.78	36.75	3	1,840	0.16%
2018/11/21	4	36.25	4	36.76	37.05	0	1,803	0.00%
2018/11/20	4	36.96	0	0.00	36.70	4	1,814	0.22%
2018/11/19	0	0.00	4	37.06	37.20	-4	1,885	-0.21%
2018/11/08	4	35.85	0	0.00	35.50	4	1,930	0.21%
2018/11/07	5	35.88	4	35.90	36.00	1	1,911	0.05%
2018/11/06	6	36.22	6	35.55	35.30	0	1,935	0.00%
2018/11/02	2	38.90	0	0.00	38.50	2	1,907	0.10%
2018/10/31	4	38.33	8	38.62	38.50	-4	1,870	-0.21%
2018/10/30	8	36.61	8	36.67	36.50	0	1,914	0.00%
2018/10/29	11	35.24	7	36.08	35.80	4	1,976	0.20%
2018/10/25	4	37.49	9	36.73	36.75	-5	2,052	-0.24%
2018/10/24	7	36.22	6	35.96	35.70	1	2,101	0.05%
2018/10/23	0	0.00	2	35.55	34.90	-2	2,141	-0.09%
2018/10/22	6	34.75	5	35.09	35.25	1	2,134	0.05%
2018/10/19	0	0.00	1	31.90	32.05	-1	2,195	-0.05%
2018/10/12	3	30.90	4	32.10	32.55	-1	2,236	-0.04%
2018/10/11	3	32.00	0	0.00	31.80	3	2,244	0.13%
2018/10/09	3	36.83	0	0.00	35.30	3	2,273	0.13%
2018/10/08	1	37.00	1	36.95	36.75	0	2,327	0.00%
2018/10/04	7	37.77	7	37.71	37.70	0	2,593	0.00%
2018/10/01	0	0.00	3	38.12	38.10	-3	2,628	-0.11%
2018/09/28	1	38.15	0	0.00	37.50	1	2,620	0.04%
2018/09/27	0	0.00	3	37.92	38.15	-3	2,608	-0.12%
2018/09/25	1	36.35	3	36.38	36.35	-2	2,556	-0.08%
2018/09/21	1	36.30	2	36.98	36.30	-1	2,558	-0.04%
2018/09/20	5	36.15	5	36.05	36.05	0	2,545	0.00%
2018/09/18	1	35.65	2	35.95	35.85	-1	2,541	-0.04%
2018/09/17	0	0.00	3	36.50	36.25	-3	2,538	-0.12%
2018/09/14	14	36.81	13	36.55	37.25	1	2,535	0.04%
2018/09/13	0	0.00	7	36.20	36.35	-7	2,516	-0.28%
2018/09/12	7	35.63	0	0.00	35.10	7	2,491	0.28%
2018/09/11	4	35.98	4	36.53	36.30	0	2,483	0.00%
2018/09/10	2	36.70	0	0.00	35.90	2	2,532	0.08%
2018/09/07	2	38.55	0	0.00	38.00	2	2,561	0.08%
2018/09/04	2	37.85	0	0.00	37.95	2	2,374	0.08%
2018/08/31	0	0.00	1	39.75	38.75	-1	2,353	-0.04%
2018/08/30	3	38.83	0	0.00	38.90	3	2,315	0.13%
2018/08/24	2	37.65	2	37.85	37.25	0	2,257	0.00%
2018/08/23	0	0.00	6	37.10	37.30	-6	2,182	-0.27%
2018/08/22	6	36.30	0	0.00	36.30	6	2,160	0.28%
2018/08/17	0	0.00	5	37.95	37.00	-5	2,261	-0.22%
2018/08/16	3	35.60	5	36.64	36.45	-2	2,234	-0.09%
2018/08/15	5	36.33	11	36.33	36.05	-6	2,221	-0.27%
2018/08/14	6	36.06	1	35.95	36.75	5	2,224	0.22%
2018/08/13	7	36.83	0	0.00	35.60	7	2,215	0.32%
2018/08/10	3	39.37	0	0.00	38.50	3	2,175	0.14%
2018/08/09	2	40.08	0	0.00	40.35	2	2,099	0.10%
2018/08/06	1	39.80	0	0.00	39.55	1	1,971	0.05%
2018/08/03	1	39.10	0	0.00	40.00	1	1,853	0.05%
2018/08/02	0	0.00	1	38.30	38.30	-1	1,718	-0.06%
2018/08/01	0	0.00	23	39.42	39.30	-23	1,676	-1.37%
2018/07/31	12	38.41	0	0.00	39.00	12	1,586	0.76%
2018/07/27	0	0.00	10	38.70	38.45	-10	1,389	-0.72%
2018/07/26	15	37.82	0	0.00	38.65	15	1,353	1.11%
2018/07/25	5	37.00	0	0.00	36.70	5	1,245	0.40%
2018/07/17	1	37.20	0	0.00	36.55	1	1,197	0.08%
2018/07/16	0	0.00	1	37.50	37.55	-1	1,147	-0.09%
2018/07/13	1	37.00	2	37.10	36.85	-1	1,081	-0.09%
2018/07/12	2	36.35	0	0.00	37.60	2	1,021	0.20%
2018/07/11	0	0.00	10	35.00	36.10	-10	790	-1.27%
2018/07/05	2	32.80	2	33.35	32.80	0	710	0.00%
2018/06/27	1	33.65	0	0.00	33.60	1	773	0.13%
2018/06/26	22	33.96	13	34.30	34.55	9	774	1.16%
2018/06/19	1	36.90	1	37.40	36.90	0	750	0.00%
2018/06/13	0	0.00	4	35.40	35.65	-4	623	-0.64%
2018/06/12	4	34.80	0	0.00	34.80	4	598	0.67%
2018/06/08	0	0.00	5	35.55	35.45	-5	593	-0.84%
2018/06/07	5	35.30	0	0.00	35.25	5	590	0.85%
2018/06/05	0	0.00	10	35.30	34.50	-10	563	-1.78%
2018/06/04	0	0.00	1	34.45	34.50	-1	552	-0.18%
2018/05/31	4	34.10	0	0.00	34.10	4	566	0.71%
2018/05/30	6	34.10	0	0.00	34.10	6	566	1.06%
2018/05/29	1	35.90	13	36.20	35.30	-12	563	-2.13%
2018/05/16	1	31.00	1	30.95	30.70	0	499	0.00%
2018/04/10	3	32.87	0	0.00	32.25	3	1,404	0.21%
2018/04/09	5	34.35	0	0.00	33.50	5	1,404	0.36%
2018/04/03	5	34.20	0	0.00	34.70	5	1,408	0.36%
2018/04/02	0	0.00	10	35.05	35.20	-10	1,408	-0.71%
2018/03/23	5	32.95	0	0.00	33.25	5	1,481	0.34%
2018/03/15	3	35.47	0	0.00	35.50	3	1,652	0.18%
2018/03/14	3	35.30	0	0.00	35.30	3	1,668	0.18%
2018/03/13	0	0.00	1	34.90	35.00	-1	1,685	-0.06%
2018/03/05	0	0.00	3	36.50	36.00	-3	1,850	-0.16%
2018/02/26	0	0.00	5	37.90	37.55	-5	2,168	-0.23%
2018/02/23	3	37.77	0	0.00	37.30	3	2,411	0.12%
2018/02/22	5	37.30	0	0.00	37.30	5	2,431	0.21%
2018/02/21	0	0.00	10	37.38	37.80	-10	2,473	-0.40%
2018/02/12	5	35.40	0	0.00	35.60	5	2,482	0.20%
2018/02/09	5	34.30	0	0.00	35.30	5	2,517	0.20%
2018/02/07	1	37.90	0	0.00	37.50	1	2,697	0.04%
2018/02/01	1	41.70	1	40.10	39.90	0	2,693	0.00%
2018/01/31	1	43.00	22	42.31	41.00	-21	2,677	-0.78%
2018/01/30	1	41.90	1	42.00	41.90	0	2,455	0.00%
2018/01/29	1	40.25	4	40.38	40.50	-3	2,324	-0.13%
2018/01/24	1	38.90	0	0.00	38.85	1	2,349	0.04%
2018/01/23	3	38.68	13	38.57	38.45	-10	2,371	-0.42%
2018/01/16	1	38.70	0	0.00	38.35	1	3,054	0.03%
2018/01/15	2	37.95	0	0.00	37.95	2	3,009	0.07%
2018/01/11	10	36.80	0	0.00	36.85	10	3,007	0.33%
2018/01/09	2	37.20	0	0.00	37.00	2	3,024	0.07%
2018/01/05	1	37.90	1	38.10	37.90	0	3,079	0.00%