敦泰 (3545)-元富-世貿券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股▼2.09%
1218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

敦泰 (3545)籌碼相關－元富-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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	0	0.00	1	89.60	89.30	-1	2,689	-0.04%
2024/05/30	3	90.40	1	91.70	89.90	2	2,715	0.07%
2024/05/29	1	91.60	1	91.20	91.10	0	2,723	0.00%
2024/05/27	3	90.80	2	91.20	91.30	1	2,655	0.04%
2024/05/24	5	89.70	5	90.52	90.00	0	2,628	0.00%
2024/05/23	1	82.80	0	0.00	84.20	1	2,533	0.04%
2024/05/17	0	0.00	2	84.60	84.60	-2	3,031	-0.07%
2024/05/14	1	82.80	1	82.80	82.30	0	3,205	0.00%
2024/05/13	1	83.40	0	0.00	82.60	1	3,264	0.03%
2024/05/10	1	82.20	1	81.70	82.70	0	3,388	0.00%
2024/05/09	1	84.80	0	0.00	83.00	1	3,450	0.03%
2024/05/08	1	85.90	0	0.00	85.00	1	3,582	0.03%
2024/05/07	0	0.00	0.1	85.80	85.60	-0.1	3,602	0.00%
2024/05/06	4	86.65	4	85.90	86.70	0	3,610	0.00%
2024/05/03	3	84.50	4	85.43	84.80	-1	3,636	-0.03%
2024/04/30	0	0.00	1	84.80	84.40	-1	3,870	-0.03%
2024/04/26	1	82.40	5	82.40	82.50	-4	4,097	-0.10%
2024/04/25	1	82.50	0	0.00	82.20	1	4,145	0.02%
2024/04/23	0	0.00	1	81.20	81.60	-1	4,215	-0.02%
2024/04/17	0	0.00	1	85.10	85.20	-1	4,255	-0.02%
2024/04/12	5	89.36	4	89.25	89.30	1	4,259	0.02%
2024/04/11	0	90.17	1	89.90	89.80	-1	4,268	-0.02%
2024/04/09	5	90.54	4	90.40	90.60	1	4,263	0.02%
2024/04/08	1	90.70	0	0.00	90.30	1	4,294	0.02%
2024/04/03	1	92.40	0	0.00	91.10	1	4,343	0.02%
2024/04/02	2	94.30	0	0.00	94.10	2	4,413	0.05%
2024/04/01	0	94.80	0	0.00	94.90	0	4,518	0.00%
2024/03/29	1	95.80	1	95.50	94.80	0	4,548	0.00%
2024/03/28	2	95.00	1	94.60	94.60	1	4,539	0.02%
2024/03/27	2	95.80	0	0.00	95.30	2	4,531	0.04%
2024/03/26	8	95.73	3	95.47	94.70	5	4,513	0.11%
2024/03/25	8	95.50	6	95.65	95.20	2	4,464	0.04%
2024/03/22	2	93.05	1	93.20	92.70	1	4,389	0.02%
2024/03/21	1.1	89.57	5	88.86	90.50	-4	4,366	-0.09%
2024/03/20	1	91.10	0	0.00	90.20	1	4,360	0.02%
2024/03/19	1	92.70	1	91.40	91.20	0	4,390	0.00%
2024/03/18	4	92.45	3	90.40	93.00	1	4,413	0.02%
2024/03/15	35.1	90.22	4	90.77	90.00	31	4,452	0.70%
2024/03/14	1	91.10	0	92.30	90.90	1	4,511	0.02%
2024/03/13	6	92.15	6	93.87	91.90	0	4,545	0.00%
2024/03/12	10	93.32	10	93.57	93.20	0	4,589	0.00%
2024/03/11	0	0.00	5	93.40	94.20	-5	4,656	-0.11%
2024/03/08	6	92.85	11	94.94	92.80	-5	4,720	-0.11%
2024/03/07	5	94.52	20	94.81	94.50	-15	4,795	-0.31%
2024/03/06	5	97.00	15	96.96	96.60	-10	4,979	-0.20%
2024/03/05	3	97.60	3	98.10	98.20	0	5,126	0.00%
2024/03/04	2	99.60	0.1	99.98	98.80	1.9	5,534	0.04%
2024/03/01	4	99.45	1	100.00	99.20	3	5,826	0.05%
2024/02/29	4	97.60	0	0.00	97.50	4	5,932	0.07%
2024/02/27	3	97.60	3	99.50	98.50	0	6,012	0.00%
2024/02/26	9	101.11	3	100.43	99.20	6	6,141	0.10%
2024/02/23	1	105.50	2	104.00	104.00	-1	6,391	-0.02%
2024/02/22	4	103.63	2	103.50	105.50	2	6,602	0.03%
2024/02/21	2	106.25	1	109.00	105.00	1	7,258	0.01%
2024/02/20	5	108.00	5.1	108.01	108.50	-0.1	7,428	0.00%
2024/02/19	2	106.25	0.1	105.25	105.50	1.9	7,523	0.03%
2024/02/16	1	104.00	2	103.51	103.00	-1	7,920	-0.01%
2024/02/15	1	101.00	3.2	101.14	101.50	-2.2	8,435	-0.03%
2024/02/05	3.1	99.85	1	99.26	99.20	2.1	8,495	0.02%
2024/02/02	2	102.00	10	100.65	101.50	-8	8,506	-0.09%
2024/02/01	13	97.36	6	97.48	96.50	7	8,497	0.08%
2024/01/31	3	101.43	2	100.60	99.10	1	8,589	0.01%
2024/01/29	1	100.50	0	0.00	101.00	1	8,867	0.01%
2024/01/26	3	100.83	2	100.65	99.80	1	8,900	0.01%
2024/01/25	0	101.00	0.4	101.79	100.50	-0.4	8,998	0.00%
2024/01/24	2	104.75	1.1	104.43	102.00	1	8,974	0.01%
2024/01/23	7	104.71	5.2	104.88	108.00	1.8	8,928	0.02%
2024/01/22	1	99.40	0.1	99.24	100.50	0.9	8,854	0.01%
2024/01/19	2	98.50	1.2	99.62	97.60	0.9	8,852	0.01%
2024/01/18	1	97.80	0	97.70	97.80	1	8,842	0.01%
2024/01/17	3	100.17	2	99.00	98.80	1	8,872	0.01%
2024/01/16	0	0.00	0.2	100.38	101.00	-0.2	8,856	0.00%
2024/01/15	4	104.13	2	103.00	102.50	2	8,851	0.02%
2024/01/10	1	105.00	0	0.00	105.00	1	9,070	0.01%
2024/01/08	0	0.00	0.1	105.00	104.00	-0.1	9,124	0.00%
2024/01/05	1	106.50	2	106.25	106.50	-1	9,115	-0.01%
2024/01/04	5	105.40	6	105.33	106.00	-1	9,105	-0.01%
2024/01/03	0	0.00	0.1	106.19	106.00	-0.1	9,143	0.00%
2024/01/02	1	107.51	0.1	109.50	107.50	1	9,154	0.01%
2023/12/29	2	112.50	2	112.50	112.50	0	9,151	0.00%
2023/12/28	2	111.00	0	0.00	110.50	2	9,127	0.02%
2023/12/27	9	112.61	5	112.90	113.00	4	9,171	0.04%
2023/12/26	3	109.67	3	110.17	108.50	0	9,062	0.00%
2023/12/25	2	108.50	2	109.00	108.00	0	9,049	0.00%
2023/12/21	2	108.25	3	110.00	108.50	-1	9,157	-0.01%
2023/12/19	1	112.96	8	112.50	112.50	-7	9,077	-0.08%
2023/12/18	5	115.61	4	116.25	114.50	1	9,072	0.01%
2023/12/15	2	117.00	0	0.00	114.00	2	9,089	0.02%
2023/12/14	1	117.00	1.1	117.97	116.50	-0.1	9,164	0.00%
2023/12/13	1	118.00	1	116.50	116.50	0	9,494	0.00%
2023/12/12	0	118.50	0	0.00	117.50	0	9,528	0.00%
2023/12/11	2	119.50	0	0.00	119.50	2	9,534	0.02%
2023/12/08	1	124.00	1	122.00	121.50	0	9,510	0.00%
2023/12/07	14	122.93	20.1	121.42	121.50	-6.1	9,597	-0.06%
2023/12/06	2	125.50	0.3	123.50	122.50	1.7	9,693	0.02%
2023/12/05	0	0.00	0.1	124.00	123.00	-0.1	9,620	0.00%
2023/12/04	1	124.00	1	124.50	124.00	0	9,548	0.00%
2023/12/01	11	130.09	13.1	128.18	126.50	-2.1	9,487	-0.02%
2023/11/30	11	130.27	12	130.38	129.00	-1	9,439	-0.01%
2023/11/29	3	128.33	3	132.00	129.00	0	9,273	0.00%
2023/11/28	8	127.13	10	126.85	132.50	-2	8,835	-0.02%
2023/11/27	0	0.00	2	120.50	120.50	-2	8,525	-0.02%
2023/11/24	1	126.00	1	127.00	125.00	0	8,391	0.00%
2023/11/22	21	123.88	55	124.79	123.50	-34	8,077	-0.42%
2023/11/21	38	120.17	27.1	119.74	120.00	10.9	7,731	0.14%
2023/11/20	32	118.77	36	119.47	118.50	-4	7,474	-0.05%
2023/11/17	29	109.97	27	108.91	114.00	2	6,753	0.03%
2023/11/16	7	102.57	14	102.57	104.00	-7	6,357	-0.11%
2023/11/15	23	99.66	18	99.66	101.00	5	6,083	0.08%
2023/11/14	32	93.22	26.1	93.04	95.00	5.9	5,613	0.11%
2023/11/13	2	86.30	5	86.68	87.40	-3	5,040	-0.06%
2023/11/10	5	86.70	0	0.00	86.70	5	4,932	0.10%
2023/11/09	2	86.10	3	87.13	86.20	-1	4,887	-0.02%
2023/11/08	5	85.88	0	0.00	85.20	5	4,798	0.10%
2023/11/07	6	86.90	1	85.20	87.80	5	4,648	0.11%
2023/11/06	0	0.00	1	84.60	84.60	-1	4,454	-0.02%
2023/11/03	0	0.00	5	81.50	82.30	-5	4,269	-0.12%
2023/11/02	0	0.00	16.5	82.37	82.50	-16.5	4,213	-0.39%
2023/11/01	6	81.90	0	0.00	81.90	6	4,076	0.15%
2023/10/31	15	82.26	9	82.49	80.60	6	4,025	0.15%
2023/10/30	9	81.43	19.4	81.64	81.60	-10.4	3,916	-0.27%
2023/10/27	0	0.00	1	77.60	77.60	-1	3,800	-0.03%
2023/10/26	2	79.35	0	0.00	78.80	2	3,783	0.05%
2023/10/25	3	82.23	8	82.19	81.10	-5	3,776	-0.13%
2023/10/24	0	0.00	0	79.70	79.20	0	3,782	0.00%
2023/10/23	2	80.00	0.1	80.60	79.40	1.9	3,764	0.05%
2023/10/20	2	80.55	3	80.87	80.70	-1	3,753	-0.03%
2023/10/19	6	81.95	12.1	82.33	82.00	-6.1	3,700	-0.16%
2023/10/18	2	81.40	2	79.70	79.70	0	3,577	0.00%
2023/10/17	4	80.40	4.1	80.06	79.50	-0.1	3,552	0.00%
2023/10/13	0	0.00	1	78.90	78.60	-1	3,450	-0.03%
2023/10/12	2	79.10	0.1	79.30	78.70	1.9	3,452	0.06%
2023/10/11	1.1	79.10	0	0.00	78.80	1.1	3,445	0.03%
2023/10/06	1	81.10	11.1	81.35	81.20	-10.1	3,413	-0.30%
2023/10/05	5.2	80.98	6	80.03	80.90	-0.8	3,374	-0.02%
2023/10/04	2	79.35	0	0.00	79.20	2	3,337	0.06%
2023/10/03	16	80.20	11.1	79.88	80.50	4.9	3,340	0.15%
2023/09/28	1	76.00	0	0.00	75.60	1	3,210	0.03%
2023/09/27	6	78.95	5	80.26	77.80	1	3,180	0.03%
2023/09/26	3	79.20	1	77.90	77.40	2	3,067	0.07%
2023/09/25	0	0.00	0.2	78.42	78.00	-0.2	3,066	-0.01%
2023/09/22	0	0.00	0.1	78.30	78.70	-0.1	3,059	0.00%
2023/09/21	3	79.80	3	79.30	78.70	0	3,040	0.00%
2023/09/20	4	81.45	1	80.90	79.10	3	2,972	0.10%
2023/09/19	7	82.06	3	81.40	81.40	4	2,883	0.14%
2023/09/18	7	83.06	7.2	82.99	82.30	-0.2	2,756	-0.01%
2023/09/15	0	0.00	7	79.18	78.70	-7	2,391	-0.29%
2023/09/14	0	0.00	0.1	77.50	78.40	-0.1	2,341	0.00%
2023/09/13	1.1	75.85	1	76.60	76.90	0.1	2,285	0.00%
2023/09/12	3	76.33	3	77.17	76.00	0	2,250	0.00%
2023/09/11	7	78.29	8.1	77.98	79.00	-1.1	2,131	-0.05%
2023/09/08	2	73.55	5	73.50	73.60	-3	1,974	-0.15%
2023/09/07	0	0.00	0.2	75.25	74.60	-0.2	2,002	-0.01%
2023/09/06	1.2	74.75	1	74.70	74.80	0.2	2,032	0.01%
2023/09/05	9.1	75.61	8.3	75.43	75.00	0.8	1,975	0.04%
2023/09/04	4.2	73.43	2	72.75	73.70	2.2	1,790	0.12%
2023/09/01	0.1	72.50	0	0.00	72.00	0.1	1,787	0.00%
2023/08/31	0	0.00	1	72.20	72.40	-1	1,793	-0.06%
2023/08/28	0	0.00	0	68.90	68.60	0	1,803	0.00%
2023/08/24	0	0.00	0.1	70.70	69.80	-0.1	1,872	0.00%
2023/08/23	0	0.00	0	69.40	69.10	0	1,905	0.00%
2023/08/22	0	0.00	0.3	70.00	69.40	-0.3	1,941	-0.01%
2023/08/21	0	0.00	2.6	69.61	69.50	-2.6	1,967	-0.13%
2023/08/18	0	0.00	0.4	70.06	70.00	-0.4	2,004	-0.02%
2023/08/17	1.2	70.65	1	70.20	71.10	0.2	2,020	0.01%
2023/08/16	1	69.80	0	0.00	69.40	1	2,040	0.05%
2023/08/15	1	68.90	2	68.85	69.30	-1	2,055	-0.05%
2023/08/14	0.2	66.30	2	67.20	65.70	-1.8	2,073	-0.09%
2023/08/11	0	0.00	0.2	69.30	68.60	-0.2	2,086	-0.01%
2023/08/10	1.2	70.00	1	72.96	69.40	0.2	2,148	0.01%
2023/08/09	0	0.00	3	70.10	70.00	-3	2,130	-0.14%
2023/08/08	0	0.00	0.2	71.89	70.70	-0.2	2,125	-0.01%
2023/08/07	1	71.40	1.3	71.44	72.00	-0.3	2,154	-0.01%
2023/08/04	0	0.00	0.1	71.70	72.10	-0.1	2,211	0.00%
2023/08/02	3	72.57	0.3	72.70	72.10	2.8	2,278	0.12%
2023/08/01	2	72.80	3	72.93	73.00	-1	2,412	-0.04%
2023/07/31	2	71.80	1.2	71.66	71.50	0.8	2,432	0.03%
2023/07/27	4	72.25	5.1	72.93	72.50	-1.1	2,419	-0.04%
2023/07/26	1	70.00	0	0.00	68.80	1	2,367	0.04%
2023/07/25	1	69.50	0	0.00	69.70	1	2,435	0.04%
2023/07/24	0	0.00	0.6	70.58	69.80	-0.6	2,434	-0.03%
2023/07/21	2	71.10	19	71.20	71.90	-17	2,454	-0.69%
2023/07/20	22	73.24	5	73.02	72.90	17	2,510	0.68%
2023/07/19	1	71.70	2	71.00	70.70	-1	2,488	-0.04%
2023/07/18	0	0.00	0.1	71.60	70.50	-0.1	2,520	0.00%
2023/07/11	5	72.00	5	72.62	71.90	0	2,972	0.00%
2023/07/10	1	72.00	0	0.00	72.00	1	3,122	0.03%
2023/07/07	1	75.50	0	0.00	75.40	1	3,481	0.03%
2023/07/06	5	77.50	0	0.00	77.50	5	3,683	0.14%
2023/07/04	1	77.70	2	78.50	78.50	-1	4,011	-0.02%
2023/07/03	0	0.00	2	77.20	77.20	-2	4,030	-0.05%
2023/06/30	2	78.20	0	0.00	78.40	2	4,018	0.05%
2023/06/29	0	0.00	1	79.20	79.10	-1	4,028	-0.02%
2023/06/27	1	78.70	0	0.00	77.70	1	4,110	0.02%
2023/06/26	0	0.00	1	79.00	78.80	-1	4,126	-0.02%
2023/06/21	4	79.85	0	0.00	80.00	4	4,150	0.10%
2023/06/16	1	81.60	0	0.00	82.30	1	4,546	0.02%
2023/06/15	2	82.00	1	82.00	82.10	1	4,682	0.02%
2023/06/14	1	83.50	1	83.90	83.00	0	4,689	0.00%
2023/06/13	5	85.00	4	85.00	85.00	1	4,690	0.02%
2023/06/12	3	84.80	3	83.73	85.50	0	4,682	0.00%
2023/06/09	2	82.50	2	83.00	82.50	0	4,657	0.00%
2023/06/08	4	82.73	2	83.40	82.30	2	4,711	0.04%
2023/06/07	0	0.00	16	84.32	84.50	-16	4,753	-0.34%
2023/06/06	2	82.30	3	83.23	82.10	-1	4,774	-0.02%
2023/06/05	1	84.70	0	0.00	84.30	1	4,783	0.02%
2023/06/02	1	83.00	1	83.50	83.50	0	4,785	0.00%
2023/05/31	2	85.70	1	84.70	85.00	1	4,830	0.02%
2023/05/29	1	83.50	5	83.46	83.70	-4	4,962	-0.08%
2023/05/26	1	83.30	1	83.40	81.70	0	5,002	0.00%
2023/05/25	1	83.30	0	0.00	82.90	1	4,997	0.02%
2023/05/24	0	0.00	2	82.95	83.20	-2	5,067	-0.04%
2023/05/23	2	82.50	6	82.28	82.40	-4	5,182	-0.08%
2023/05/22	1	80.90	3	81.57	81.00	-2	5,231	-0.04%
2023/05/19	1	79.90	0	0.00	80.10	1	5,370	0.02%
2023/05/18	1	79.70	3	80.13	79.70	-2	5,492	-0.04%
2023/05/17	0	0.00	1	78.90	78.70	-1	5,465	-0.02%
2023/05/16	0	0.00	7	75.90	77.10	-7	5,439	-0.13%
2023/05/11	1	75.80	0	0.00	74.10	1	5,389	0.02%
2023/05/09	0	0.00	2	73.70	73.80	-2	5,407	-0.04%
2023/05/08	10	76.88	8	76.00	76.00	2	5,381	0.04%
2023/05/05	0	0.00	14	78.89	80.50	-14	5,271	-0.27%
2023/05/04	2	78.00	0	0.00	78.00	2	5,318	0.04%
2023/05/02	0	0.00	1	80.00	79.80	-1	5,400	-0.02%
2023/04/28	3	79.93	4	79.88	79.10	-1	5,442	-0.02%
2023/04/26	3	78.47	5	77.20	78.70	-2	5,359	-0.04%
2023/04/25	13	81.82	2	82.90	79.00	11	5,334	0.21%
2023/04/21	3	83.17	3	81.30	81.50	0	5,285	0.00%
2023/04/20	12	84.17	9	82.80	83.20	3	5,273	0.06%
2023/04/19	18	86.63	7	85.00	85.10	11	5,294	0.21%
2023/04/18	9	88.46	9	88.58	87.80	0	5,295	0.00%
2023/04/17	4	89.43	3	90.37	89.30	1	5,247	0.02%
2023/04/14	14	89.51	7	90.03	89.40	7	5,271	0.13%
2023/04/13	12	89.00	6	88.40	87.80	6	5,269	0.11%
2023/04/12	18	90.99	26	91.43	91.40	-8	5,117	-0.16%
2023/04/11	23	83.71	35	86.26	86.90	-12	4,723	-0.25%
2023/04/10	13	81.70	12	81.80	81.70	1	4,506	0.02%
2023/04/07	7	82.69	8	82.64	83.00	-1	4,459	-0.02%
2023/04/06	1	75.10	1	76.10	78.00	0	4,231	0.00%
2023/03/31	1	77.70	0	0.00	77.50	1	4,214	0.02%
2023/03/30	1	77.80	20	77.73	77.50	-19	4,218	-0.45%
2023/03/29	27	77.60	5	77.10	77.10	22	4,226	0.52%
2023/03/28	3	78.70	2	78.80	78.80	1	4,247	0.02%
2023/03/27	3	79.03	3	78.50	78.50	0	4,226	0.00%
2023/03/24	2.1	77.89	2	78.50	78.50	0.1	4,260	0.00%
2023/03/23	9	78.08	27	77.98	77.50	-18	4,255	-0.42%
2023/03/22	39	79.91	24	79.28	78.80	15	4,202	0.36%
2023/03/21	40	81.77	38	81.57	80.90	2	4,105	0.05%
2023/03/20	5	78.86	3	80.00	81.00	2	3,858	0.05%
2023/03/17	0	0.00	2	76.75	76.00	-2	3,720	-0.05%
2023/03/16	2	74.80	0	0.00	74.60	2	3,706	0.05%
2023/03/15	1	75.80	0	0.00	74.70	1	3,719	0.03%
2023/03/14	3	75.13	0	0.00	74.80	3	3,704	0.08%
2023/03/13	1	72.80	2	74.50	76.30	-1	3,722	-0.03%
2023/03/10	1	74.00	1	74.30	74.20	0	3,704	0.00%
2023/03/09	1	76.70	4	77.13	76.30	-3	3,732	-0.08%
2023/03/06	0	0.00	2	76.40	75.80	-2	3,708	-0.05%
2023/03/02	2	75.75	0	0.00	74.70	2	3,712	0.05%
2023/03/01	6	76.78	1	72.20	76.90	5	3,645	0.14%
2023/02/24	1	72.90	0	0.00	71.90	1	3,589	0.03%
2023/02/23	1	74.00	0	0.00	74.20	1	3,562	0.03%
2023/02/21	1	77.70	0	0.00	77.00	1	3,620	0.03%
2023/02/20	2	74.20	3	74.53	75.20	-1	3,691	-0.03%
2023/02/17	0	0.00	6	72.75	74.00	-6	4,151	-0.14%
2023/02/16	4	72.13	3	72.10	72.60	1	4,027	0.02%
2023/02/15	0	0.00	1	68.40	68.60	-1	4,068	-0.02%
2023/02/14	10	70.50	0	0.00	69.50	10	4,204	0.24%
2023/02/08	16	71.71	0	0.00	71.50	16	5,150	0.31%
2023/02/07	0	0.00	2	69.30	70.70	-2	5,122	-0.04%
2023/02/02	1	70.40	1	70.30	70.30	0	5,155	0.00%
2023/02/01	1	68.38	1	68.00	68.40	0	5,177	0.00%
2023/01/31	0	0.00	39	66.41	66.90	-39	5,197	-0.75%
2023/01/30	1	64.90	0	0.00	65.50	1	5,194	0.02%
2023/01/12	0	0.00	1	63.80	63.50	-1	5,475	-0.02%
2023/01/09	5	63.60	2	63.80	63.50	3	6,065	0.05%
2023/01/06	3	62.70	2	62.60	63.70	1	6,035	0.02%
2023/01/05	1	62.70	0	0.00	61.80	1	5,979	0.02%
2023/01/04	22	63.13	22	62.25	62.20	0	5,993	0.00%
2023/01/03	0	0.00	3	62.10	62.60	-3	5,910	-0.05%
2022/12/28	1	58.50	0	0.00	58.20	1	5,845	0.02%
2022/12/27	1	60.90	0	0.00	59.80	1	5,866	0.02%
2022/12/23	1	58.80	4	57.90	59.40	-3	5,829	-0.05%
2022/12/22	0	0.00	1	57.50	58.10	-1	5,827	-0.02%
2022/12/21	2	57.30	0	0.00	56.60	2	5,854	0.03%
2022/12/20	2	59.50	2	59.00	56.50	0	5,857	0.00%
2022/12/19	4	59.40	4	59.70	59.50	0	5,850	0.00%
2022/12/14	0	0.00	1.2	63.03	62.80	-1.2	5,761	-0.02%
2022/12/09	0	0.00	1	64.40	63.70	-1	5,724	-0.02%
2022/12/08	6	64.15	0	0.00	64.00	6	5,719	0.10%
2022/12/07	26	65.88	0	0.00	64.30	26	5,716	0.45%
2022/12/05	1	69.60	0	0.00	68.20	1	5,685	0.02%
2022/12/01	0	0.00	6.1	67.45	68.00	-6.1	5,641	-0.11%
2022/11/30	0	0.00	51.1	65.52	65.70	-51.1	5,581	-0.91%
2022/11/29	11	64.20	0	0.00	64.30	11	5,610	0.20%
2022/11/28	1	65.50	0	0.00	64.90	1	5,614	0.02%
2022/11/25	41	65.37	10	66.27	65.20	31	5,617	0.55%
2022/11/24	0	0.00	32.2	66.08	66.10	-32.2	5,615	-0.57%
2022/11/23	0	0.00	2.3	64.64	64.30	-2.3	5,568	-0.04%
2022/11/22	36	64.37	0	0.00	63.60	36	5,568	0.65%
2022/11/21	13	66.25	3	66.77	65.50	10	5,547	0.18%
2022/11/18	53	68.58	1	69.00	67.60	52	5,540	0.94%
2022/11/17	1	68.20	3	68.30	68.30	-2	5,558	-0.04%
2022/11/16	28	66.85	10	67.44	69.00	18	5,487	0.33%
2022/11/15	124	67.04	63	63.35	67.40	61	5,320	1.15%	大買/
2022/11/11	8	78.01	3	75.33	75.00	5	4,998	0.10%
2022/11/10	4	75.63	1	74.40	75.00	3	4,862	0.06%
2022/11/09	19	77.46	14	77.59	76.80	5	4,819	0.10%
2022/11/08	3	75.03	22.4	76.30	76.50	-19.4	4,351	-0.45%
2022/11/07	3	69.77	4	69.48	69.60	-1	4,334	-0.02%
2022/11/04	1	65.50	0	0.00	66.60	1	4,277	0.02%
2022/11/03	1	67.00	0	0.00	67.00	1	4,307	0.02%
2022/11/02	2	68.55	21	68.63	67.80	-19	4,309	-0.44%
2022/11/01	5	68.24	2	68.00	68.00	3	4,366	0.07%
2022/10/31	0	0.00	22	69.30	68.50	-22	4,354	-0.51%
2022/10/28	0	0.00	13	70.69	67.00	-13	4,338	-0.30%
2022/10/27	1	71.90	2	72.10	72.90	-1	4,307	-0.02%
2022/10/26	0	0.00	3	70.10	70.00	-3	4,326	-0.07%
2022/10/25	0	0.00	7	69.96	68.60	-7	4,422	-0.16%
2022/10/24	1	72.90	2	72.90	69.50	-1	4,469	-0.02%
2022/10/21	0.1	72.60	1	73.50	69.90	-0.9	4,596	-0.02%
2022/10/20	8	73.81	6	73.63	74.00	2	4,546	0.04%
2022/10/19	11.2	73.68	12.1	74.27	74.90	-1	4,500	-0.02%
2022/10/18	6	73.37	7	73.13	74.00	-1	4,386	-0.02%
2022/10/17	22	68.87	11	69.96	70.80	11	4,107	0.27%
2022/10/13	0	0.00	2	60.25	60.00	-2	4,016	-0.05%
2022/10/12	5	65.40	5	65.60	65.70	0	4,029	0.00%
2022/10/11	0	0.00	1	66.00	65.40	-1	4,023	-0.02%
2022/10/07	5	68.60	5	68.40	67.90	0	4,017	0.00%
2022/10/05	0	0.00	3	66.33	67.20	-3	4,016	-0.07%
2022/10/03	0	0.00	2	61.75	61.70	-2	4,018	-0.05%
2022/09/28	0	0.00	4	60.45	59.70	-4	4,243	-0.09%
2022/09/21	0	0.00	2	68.30	68.20	-2	4,466	-0.04%
2022/09/20	1	68.60	0	0.00	68.70	1	4,489	0.02%
2022/09/05	2	72.15	0	0.00	71.90	2	4,984	0.04%
2022/09/02	1	75.30	1	76.40	76.10	0	4,963	0.00%
2022/08/31	0	0.00	2	77.25	77.00	-2	4,952	-0.04%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/26	0	0.00	1	78.90	77.30	-1	4,987	-0.02%
2022/08/25	3	78.50	5	78.40	78.10	-2	5,040	-0.04%
2022/08/24	5	78.20	7	78.69	78.00	-2	5,252	-0.04%
2022/08/22	1	78.90	1	79.10	77.80	0	5,185	0.00%
2022/08/19	5	78.36	1	78.40	77.90	4	5,145	0.08%
2022/08/18	7	78.26	12	76.83	77.80	-5	5,075	-0.10%
2022/08/17	2	75.15	1	76.30	75.10	1	4,915	0.02%
2022/08/16	3	76.77	0	0.00	76.00	3	4,912	0.06%
2022/08/15	1	78.00	8	77.58	78.50	-7	4,862	-0.14%
2022/08/12	4	75.40	0	0.00	75.20	4	4,746	0.08%
2022/08/11	2	70.70	1	71.20	70.80	1	4,603	0.02%
2022/08/10	73	68.55	11	68.04	70.60	62	4,606	1.35%
2022/08/09	10	69.35	15	69.23	68.90	-5	4,544	-0.11%
2022/08/08	0	0.00	18	68.76	69.50	-18	4,547	-0.40%
2022/08/04	0.1	65.90	1	66.20	66.70	-0.9	4,484	-0.02%
2022/08/03	11	67.30	10	67.60	67.70	1	4,456	0.02%
2022/08/02	0	0.00	1	69.10	66.60	-1	4,450	-0.02%
2022/08/01	9	70.38	4	70.40	69.90	5	4,395	0.11%
2022/07/29	9	74.99	25	74.68	74.10	-16	4,285	-0.37%
2022/07/28	14.1	79.15	87	78.93	76.60	-72.9	4,233	-1.72%
2022/07/27	2	96.25	3	96.57	96.70	-1	4,070	-0.02%
2022/07/26	2	96.35	2	96.20	96.20	0	4,018	0.00%
2022/07/22	1	101.00	2	104.50	101.50	-1	4,072	-0.02%
2022/07/21	0	0.00	5	102.00	102.50	-5	4,139	-0.12%
2022/07/20	1	101.00	5	101.20	101.00	-4	4,284	-0.09%
2022/07/19	0	0.00	3	98.20	98.60	-3	4,288	-0.07%
2022/07/18	5	93.10	6	93.97	95.60	-1	4,245	-0.02%
2022/07/15	1	92.10	3	91.87	92.10	-2	4,259	-0.05%
2022/07/14	3	91.30	0	0.00	91.00	3	4,246	0.07%
2022/07/13	4	89.55	2	90.00	89.30	2	4,230	0.05%
2022/07/11	1	89.80	0	0.00	90.00	1	4,267	0.02%
2022/07/08	5	90.70	10	90.36	90.60	-5	4,246	-0.12%
2022/07/07	8	85.41	8	87.08	87.80	0	4,192	0.00%
2022/07/06	6	87.47	6	86.83	86.20	0	4,143	0.00%
2022/07/05	7	85.03	4	85.40	86.50	3	4,142	0.07%
2022/07/04	2	85.30	6	83.07	83.70	-4	4,137	-0.10%
2022/07/01	4	87.45	3	87.80	81.90	1	4,170	0.02%
2022/06/30	2	90.70	1	91.20	90.00	1	4,076	0.02%
2022/06/28	10	94.80	1	96.80	94.70	9	3,986	0.23%
2022/06/27	8	96.90	0	0.00	97.10	8	3,975	0.20%
2022/06/24	5	94.40	10	93.73	93.70	-5	3,952	-0.13%
2022/06/23	3	92.57	8	92.28	91.70	-5	3,908	-0.13%
2022/06/22	8	94.51	8	95.83	91.70	0	3,866	0.00%
2022/06/21	2	98.10	2	96.65	97.50	0	3,801	0.00%
2022/06/20	5	98.46	9	96.10	93.60	-4	3,775	-0.11%
2022/06/17	12	102.25	3	102.50	102.00	9	3,668	0.25%
2022/06/16	1	112.50	0	0.00	107.00	1	3,615	0.03%
2022/06/15	6	112.75	0	0.00	112.50	6	3,608	0.17%
2022/06/14	1	113.50	1.1	114.64	116.00	-0.1	3,636	0.00%
2022/06/13	1	115.00	2	116.00	115.00	-1	3,650	-0.03%
2022/06/09	2	118.00	0	0.00	117.50	2	3,667	0.05%
2022/06/08	5	120.60	3	122.83	118.50	2	3,680	0.05%
2022/06/07	2	119.75	2	120.00	120.00	0	3,688	0.00%
2022/06/02	4	120.63	9	119.00	119.00	-5	3,742	-0.13%
2022/06/01	25	122.46	11	121.09	121.00	14	3,709	0.38%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/27	5	111.50	1.1	111.56	111.50	3.9	3,558	0.11%
2022/05/26	2	110.50	0	0.00	109.50	2	3,583	0.06%
2022/05/25	1	109.50	0	0.00	110.00	1	3,758	0.03%
2022/05/24	1.2	110.33	0	0.00	109.50	1.2	4,117	0.03%
2022/05/23	0	0.00	2	112.75	113.00	-2	4,198	-0.05%
2022/05/20	3	117.00	0	0.00	115.50	3	4,183	0.07%
2022/05/19	0	0.00	1	118.00	118.50	-1	4,166	-0.02%
2022/05/18	4	118.13	5	117.20	118.50	-1	4,147	-0.02%
2022/05/16	4	114.25	0	0.00	113.00	4	4,113	0.10%
2022/05/13	1	115.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	1	115.00	11	115.45	114.50	-10	4,183	-0.24%
2022/05/11	1	115.00	1	116.00	114.50	0	4,171	0.00%
2022/05/10	12	112.83	27	110.83	117.50	-15	4,182	-0.36%
2022/05/09	5	115.50	5	116.50	113.00	0	4,171	0.00%
2022/05/06	4	116.25	7	117.57	117.00	-3	4,173	-0.07%
2022/05/05	0	0.00	1	119.50	119.50	-1	4,177	-0.02%
2022/05/04	1	117.00	4	118.50	119.00	-3	4,159	-0.07%
2022/05/03	5	116.30	2	115.75	117.00	3	4,139	0.07%
2022/04/29	5	116.90	6	118.83	116.00	-1	4,183	-0.02%
2022/04/28	22	117.00	22	115.41	115.50	0	4,171	0.00%
2022/04/27	1.3	113.69	2	114.50	116.00	-0.7	4,117	-0.02%
2022/04/26	5	121.50	7	123.14	119.00	-2	4,020	-0.05%
2022/04/25	2	118.50	4	117.00	118.50	-2	3,885	-0.05%
2022/04/22	6	122.00	0	0.00	122.00	6	3,870	0.16%
2022/04/21	51	126.25	51	126.01	125.50	0	3,937	0.00%
2022/04/20	1	121.50	1	122.50	122.50	0	3,919	0.00%
2022/04/19	1	123.00	2	122.50	121.00	-1	4,027	-0.02%
2022/04/15	2	125.25	1	125.50	122.50	1	4,097	0.02%
2022/04/14	0	0.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/12	0	0.00	1	125.50	128.00	-1	4,364	-0.02%
2022/04/11	0	0.00	1	128.50	126.00	-1	4,512	-0.02%
2022/04/08	3	132.17	3	131.67	131.00	0	4,545	0.00%
2022/04/07	3	134.17	0.1	133.05	131.00	2.9	4,502	0.07%
2022/04/06	0	143.56	0	0.00	142.50	0	4,416	0.00%
2022/03/31	0	147.00	5	146.50	146.00	-5	4,634	-0.11%
2022/03/28	0	0.00	1	146.50	147.00	-1	4,760	-0.02%
2022/03/25	1	153.50	5	150.00	149.50	-4	4,806	-0.08%
2022/03/21	0	151.25	2	152.50	150.00	-2	5,207	-0.04%
2022/03/18	0	0.00	1.1	148.50	149.00	-1.1	5,238	-0.02%
2022/03/17	2	148.50	1	148.00	148.00	1	5,245	0.02%
2022/03/16	1	143.50	0.1	144.00	145.00	0.9	5,277	0.02%
2022/03/15	0	0.00	0.1	144.50	144.00	-0.1	5,332	0.00%
2022/03/14	0.1	146.50	0	0.00	148.00	0.1	5,398	0.00%
2022/03/11	1.1	146.34	1	144.50	145.00	0.1	5,615	0.00%
2022/03/10	2	149.00	2.6	148.05	148.00	-0.6	5,715	-0.01%
2022/03/07	0.1	147.50	0	0.00	147.00	0.1	5,927	0.00%
2022/03/04	0	154.00	0.1	155.00	153.00	-0.1	5,994	0.00%
2022/03/03	1	156.00	0.1	156.50	156.00	0.9	6,127	0.01%
2022/03/02	7	156.93	6	156.83	156.50	1	6,211	0.02%
2022/03/01	2	153.00	1	153.00	153.50	1	6,202	0.02%
2022/02/25	3.2	155.30	4	159.00	152.00	-0.9	6,280	-0.01%
2022/02/24	33	156.49	24.4	157.20	156.00	8.7	6,265	0.14%
2022/02/23	3	154.00	2	152.50	154.50	1	6,083	0.02%
2022/02/22	15	145.97	15	145.93	146.00	0	6,358	0.00%
2022/02/21	1	147.50	1	149.00	149.50	0	7,504	0.00%
2022/02/18	1	148.50	3	149.33	150.00	-2	8,235	-0.02%
2022/02/17	2	149.50	2.5	149.30	149.50	-0.5	8,303	-0.01%
2022/02/15	5.1	146.50	4	147.75	146.00	1.1	8,455	0.01%
2022/02/14	8.1	149.07	9	150.06	149.50	-0.9	8,475	-0.01%
2022/02/10	2.1	156.63	0	0.00	153.50	2.1	8,699	0.02%
2022/02/09	3.1	155.33	1	156.00	156.50	2.1	8,765	0.02%
2022/02/08	0	0.00	1	150.00	153.00	-1	8,868	-0.01%
2022/02/07	1	143.00	1	146.50	146.50	0	8,910	0.00%
2022/01/26	5	146.20	3	145.67	145.50	2	8,992	0.02%
2022/01/25	0	147.50	0	0.00	145.00	0	9,153	0.00%
2022/01/24	2	144.25	5	147.50	149.50	-3	9,426	-0.03%
2022/01/21	6.1	150.42	3	151.17	149.50	3.1	9,663	0.03%
2022/01/20	0	0.00	1	153.50	154.00	-1	10,078	-0.01%
2022/01/19	0	0.00	3.3	155.24	155.00	-3.3	10,230	-0.03%
2022/01/18	4	159.38	2	158.25	155.50	2	10,457	0.02%
2022/01/17	11	156.91	12	153.63	157.50	-1	10,516	-0.01%
2022/01/14	1.3	150.80	1	152.00	152.00	0.3	10,633	0.00%
2022/01/13	4.1	156.36	3	155.00	155.00	1.1	11,031	0.01%
2022/01/12	34.1	155.92	34	156.03	156.00	0.1	11,081	0.00%
2022/01/11	5.1	159.80	2.1	161.43	159.00	3	11,147	0.03%
2022/01/10	15.2	161.82	16	161.47	163.50	-0.8	11,206	-0.01%
2022/01/07	4.1	161.86	0.9	159.59	159.00	3.2	11,373	0.03%
2022/01/06	8.2	163.53	6	163.50	163.00	2.2	11,458	0.02%
2022/01/05	7.1	169.29	2	168.50	167.50	5.1	11,517	0.04%
2022/01/04	16	175.72	16.3	174.09	172.50	-0.3	11,520	0.00%
2022/01/03	6	174.00	8.3	174.38	176.50	-2.3	11,503	-0.02%
2021/12/29	3	172.00	0	0.00	171.00	3	11,897	0.03%
2021/12/28	10.4	172.69	11	172.41	171.00	-0.6	12,314	0.00%
2021/12/27	1	170.50	3	171.83	173.00	-2	12,392	-0.02%
2021/12/24	1	168.50	0	0.00	167.50	1	12,543	0.01%
2021/12/23	0	0.00	2	170.50	170.50	-2	12,641	-0.02%
2021/12/22	1	171.00	1.1	172.00	171.00	-0.1	12,757	0.00%
2021/12/21	1	172.50	3	172.33	172.50	-2	12,817	-0.02%
2021/12/20	4	172.63	3	173.00	170.50	1	12,865	0.01%
2021/12/17	8	172.44	2	170.50	170.00	6	12,878	0.05%
2021/12/16	10	172.55	10	172.15	173.00	0	12,975	0.00%
2021/12/15	1	168.37	1	167.50	167.50	0	12,895	0.00%
2021/12/14	1.1	163.00	1	160.50	160.50	0.1	12,907	0.00%
2021/12/13	2	166.25	3	166.17	167.00	-1	12,940	-0.01%
2021/12/10	7.1	165.71	7	165.93	165.50	0.1	13,087	0.00%
2021/12/09	8.1	171.80	9.1	169.78	169.00	-1.1	13,075	-0.01%
2021/12/08	9.1	175.14	9.1	173.66	173.00	0	13,121	0.00%
2021/12/07	15	175.53	15.2	174.66	173.00	-0.2	13,391	0.00%
2021/12/06	8	172.00	4.1	173.13	172.50	4	13,493	0.03%
2021/12/03	14	169.54	15	169.80	170.50	-1	13,607	-0.01%
2021/12/02	7	170.14	7.1	168.70	166.50	-0.1	13,776	0.00%
2021/12/01	7	167.57	7	167.71	169.50	0	14,020	0.00%
2021/11/30	6	168.00	5.1	166.90	166.00	1	14,345	0.01%
2021/11/29	5	158.50	7	159.14	163.50	-2	14,557	-0.01%
2021/11/26	15.1	166.07	6	164.58	162.50	9.1	14,708	0.06%
2021/11/25	10	169.55	5	170.20	168.00	5	15,011	0.03%
2021/11/24	6	168.67	6	169.50	169.00	0	15,081	0.00%
2021/11/23	11.1	170.99	15.1	170.06	169.00	-4	15,233	-0.03%
2021/11/22	5.1	174.62	6	175.92	176.50	-0.9	15,337	-0.01%
2021/11/19	17.1	176.85	18	174.22	172.50	-0.9	15,709	-0.01%
2021/11/18	70.1	178.15	49	177.84	173.50	21.1	15,879	0.13%
2021/11/17	23	164.63	34	168.30	171.50	-11	15,099	-0.07%
2021/11/16	2	159.00	1	156.00	156.00	1	14,940	0.01%
2021/11/15	6	158.33	6	156.58	156.50	0	15,536	0.00%
2021/11/11	3	155.33	1	154.50	154.50	2	16,996	0.01%
2021/11/10	0	0.00	2	152.75	152.50	-2	17,198	-0.01%
2021/11/09	9	156.06	7	156.00	155.50	2	17,489	0.01%
2021/11/08	8	150.88	12	151.67	152.00	-4	17,513	-0.02%
2021/11/05	2	148.50	5.1	148.18	148.50	-3.1	17,807	-0.02%
2021/11/04	7	145.71	4	145.00	144.50	3	18,007	0.02%
2021/11/03	5	146.20	4	146.88	148.50	1	18,247	0.01%
2021/11/02	6	148.59	7.1	146.75	144.00	-1.1	18,473	-0.01%
2021/11/01	9.1	152.56	4	153.75	150.00	5.1	18,641	0.03%
2021/10/29	8.1	163.71	10	164.25	160.00	-1.9	18,846	-0.01%
2021/10/28	11	165.86	45.2	164.65	164.00	-34.2	19,154	-0.18%
2021/10/27	6	157.00	21	156.95	158.50	-15	19,858	-0.08%
2021/10/26	18.2	154.18	5	154.90	152.50	13.2	20,775	0.06%
2021/10/25	13	145.88	7	147.14	149.00	6	21,535	0.03%
2021/10/22	3	147.83	3	150.50	148.00	0	22,191	0.00%
2021/10/21	20	157.20	13	155.42	151.00	7	22,793	0.03%
2021/10/20	4	146.50	2	146.00	147.00	2	23,424	0.01%
2021/10/19	12	145.33	7	145.86	145.50	5	24,926	0.02%
2021/10/18	2	141.50	2	139.75	143.00	0	25,500	0.00%
2021/10/15	8	142.13	12	141.63	141.00	-4	25,649	-0.02%
2021/10/14	19	137.82	6	134.75	139.00	13	25,598	0.05%
2021/10/13	3	135.83	2	134.00	134.00	1	25,541	0.00%
2021/10/12	7	141.36	7	140.21	139.00	0	25,547	0.00%
2021/10/08	10	145.15	10	146.65	145.00	0	25,639	0.00%
2021/10/07	6	146.75	20.2	147.12	147.00	-14.2	25,668	-0.06%
2021/10/06	26	145.29	18	144.28	140.00	8	25,703	0.03%
2021/10/05	19	148.53	14.1	143.13	150.50	4.9	25,490	0.02%
2021/10/04	11	144.14	9	143.11	139.50	2	25,173	0.01%
2021/10/01	21	149.86	9	148.94	148.50	12	25,123	0.05%
2021/09/30	2	151.75	13	151.00	155.00	-11	25,106	-0.04%
2021/09/29	0	156.00	5	155.10	153.50	-5	25,212	-0.02%
2021/09/28	7	164.86	4	165.38	162.00	3	25,688	0.01%
2021/09/27	1	170.50	5	167.80	168.00	-4	25,883	-0.02%
2021/09/24	13.1	163.66	22	164.68	164.00	-8.9	26,181	-0.03%
2021/09/23	12	159.25	14	159.68	161.00	-2	26,339	-0.01%
2021/09/22	5	160.80	5	162.50	160.50	0	26,604	0.00%
2021/09/17	7	166.21	4	167.25	169.50	3	26,950	0.01%
2021/09/16	14	167.32	20	167.90	165.50	-6	27,110	-0.02%
2021/09/15	18.1	166.67	11	166.82	165.00	7.1	27,266	0.03%
2021/09/14	1	176.50	2	178.00	176.50	-1	27,647	0.00%
2021/09/13	4	180.25	4	182.63	175.00	0	28,072	0.00%
2021/09/10	18	184.39	9	181.78	179.00	9	28,528	0.03%
2021/09/09	8	181.56	27	179.09	179.50	-19	28,530	-0.07%
2021/09/08	20	171.95	16	171.78	169.00	4	28,671	0.01%
2021/09/07	10	176.60	13	177.42	176.50	-3	29,141	-0.01%
2021/09/06	117.1	173.23	125	174.15	174.50	-7.9	29,420	-0.03%	大買/大賣/
2021/09/03	29.1	182.10	9	186.67	180.50	20.1	29,785	0.07%
2021/09/02	16	190.66	14	190.93	186.00	2	30,498	0.01%
2021/09/01	12	193.17	26	194.27	195.50	-14	31,476	-0.04%
2021/08/31	19	194.26	13	193.54	191.50	6	32,096	0.02%
2021/08/30	5	190.80	2	190.75	189.00	3	32,647	0.01%
2021/08/27	13	190.31	12	191.88	190.50	1	33,242	0.00%
2021/08/26	4	190.75	24.3	193.25	190.50	-20.2	34,115	-0.06%
2021/08/25	29	193.16	30	191.17	193.50	-1	35,424	0.00%
2021/08/24	38	196.16	31	195.71	190.00	7	35,921	0.02%
2021/08/23	68	200.74	46	199.79	202.00	22	36,217	0.06%
2021/08/20	37	194.42	28	192.96	190.50	9	36,492	0.02%
2021/08/19	19	197.79	31	198.52	189.50	-12	36,702	-0.03%
2021/08/18	247	190.54	230	191.24	208.00	17	36,877	0.05%	大買/大賣/
2021/08/17	11	216.09	14	216.96	207.50	-3	37,064	-0.01%
2021/08/16	14	223.14	9	224.11	221.00	5	37,988	0.01%
2021/08/13	18	234.11	11	232.91	224.00	7	38,240	0.02%
2021/08/12	4	239.63	3.1	238.23	236.50	0.9	38,758	0.00%
2021/08/11	8.3	242.00	19	243.08	237.00	-10.8	39,687	-0.03%
2021/08/10	69	250.47	72.2	252.23	248.50	-3.2	39,841	-0.01%
2021/08/09	67.1	261.88	55	262.77	252.00	12.1	40,193	0.03%
2021/08/06	76	269.54	83	263.50	269.50	-7	41,121	-0.02%
2021/08/05	84.1	265.75	88	266.17	265.50	-4	41,868	-0.01%
2021/08/04	32.1	277.27	17	275.18	274.00	15.1	42,818	0.04%
2021/08/03	34	284.09	36	286.40	282.50	-2	42,779	0.00%
2021/08/02	41	288.64	33	287.11	280.00	8	42,832	0.02%
2021/07/30	114	278.50	112	283.14	276.50	2	42,231	0.00%	大買/大賣/
2021/07/29	103	266.81	120	263.97	275.00	-17	41,722	-0.04%	大買/大賣/
2021/07/28	44.1	271.07	18.1	269.94	261.00	26	41,284	0.06%
2021/07/27	40.1	280.97	48	282.50	290.00	-8	41,322	-0.02%
2021/07/26	62	281.64	51	281.95	276.00	11	40,993	0.03%
2021/07/23	48.2	263.54	44.5	265.11	270.50	3.7	40,197	0.01%
2021/07/22	8	238.69	24.5	239.86	246.00	-16.5	39,107	-0.04%
2021/07/21	9	219.17	9	219.00	224.00	0	38,837	0.00%
2021/07/20	1.2	214.52	1	219.00	214.00	0.2	39,098	0.00%
2021/07/19	6	226.83	7.1	227.31	226.00	-1.1	39,414	0.00%
2021/07/16	7	224.65	4	226.37	225.50	3	39,721	0.01%
2021/07/15	7.1	222.79	8	222.31	224.50	-0.9	40,297	0.00%
2021/07/14	4	211.25	5	208.10	215.50	-1	41,013	0.00%
2021/07/13	13.1	223.78	15	216.90	210.00	-1.9	41,311	0.00%
2021/07/12	0	222.00	0.2	222.02	221.00	-0.2	42,235	0.00%
2021/07/09	3.1	222.15	4	222.38	220.50	-0.9	43,038	0.00%
2021/07/08	2	226.25	2	228.75	225.00	0	43,962	0.00%
2021/07/07	10.1	231.29	3	228.00	224.00	7.1	44,613	0.02%
2021/07/06	7.1	232.43	2	234.25	231.00	5.1	45,041	0.01%
2021/07/05	11.3	238.14	15.2	237.28	238.50	-4	45,758	-0.01%
2021/07/02	8	226.94	12	228.25	228.00	-4	45,754	-0.01%
2021/07/01	7	226.86	14	228.89	222.00	-7	45,948	-0.02%
2021/06/30	16.4	223.11	7	225.06	226.00	9.4	46,289	0.02%
2021/06/29	17	232.12	8.1	230.68	219.00	9	46,999	0.02%
2021/06/28	13.1	228.67	31.1	227.46	233.00	-18.1	46,737	-0.04%
2021/06/25	3	220.50	5	220.70	220.00	-2	46,470	0.00%
2021/06/24	4	215.13	9	216.44	217.00	-5	46,369	-0.01%
2021/06/23	27	222.06	14	221.57	217.50	13	46,246	0.03%
2021/06/22	6	212.33	6	214.33	212.50	0	45,753	0.00%
2021/06/21	14.1	212.77	22.1	214.42	208.00	-8	45,360	-0.02%
2021/06/18	5.1	226.41	2	224.50	222.50	3.1	44,912	0.01%
2021/06/17	8	225.06	14	223.36	228.50	-6	44,681	-0.01%
2021/06/16	15.3	231.21	28.3	235.34	223.00	-13	44,410	-0.03%
2021/06/15	20	244.60	38.1	244.24	242.50	-18.1	43,982	-0.04%
2021/06/11	43	242.17	40	243.05	241.00	3	44,896	0.01%
2021/06/10	58	243.99	32.1	245.42	240.00	25.9	44,973	0.06%
2021/06/09	55.1	238.92	59	241.13	248.00	-3.9	44,862	-0.01%
2021/06/08	55	239.85	58	239.60	230.50	-3	44,752	-0.01%
2021/06/07	39	231.35	36.1	232.40	238.00	3	44,289	0.01%
2021/06/04	31	230.77	38	230.57	226.50	-7	43,743	-0.02%
2021/06/03	43	227.65	49	227.91	230.00	-6	43,243	-0.01%
2021/06/02	96.3	229.05	67	226.09	216.00	29.3	42,269	0.07%
2021/06/01	34.1	227.62	62.1	229.75	232.50	-28.1	40,906	-0.07%
2021/05/31	53	210.25	45	210.33	211.50	8	39,973	0.02%
2021/05/28	45	203.77	63	202.62	199.50	-18	39,364	-0.05%
2021/05/27	21.2	197.03	20	197.78	200.00	1.2	39,070	0.00%
2021/05/26	28	197.02	18.1	198.70	192.50	9.9	38,520	0.03%
2021/05/25	108.1	202.48	106.1	202.54	199.50	2.1	37,898	0.01%	大買/大賣/
2021/05/24	84	182.62	93.1	187.82	190.00	-9.1	36,643	-0.02%
2021/05/21	91	174.93	87	171.94	176.00	4	35,838	0.01%
2021/05/20	44	173.10	44	171.99	169.00	0	35,635	0.00%
2021/05/19	73	172.16	85.1	173.89	179.00	-12.1	35,152	-0.03%
2021/05/18	42	159.48	34	159.22	163.00	8	34,334	0.02%
2021/05/17	89	157.28	98	156.55	148.50	-9	34,113	-0.03%
2021/05/14	51	175.87	48.1	181.16	164.50	2.9	33,842	0.01%
2021/05/13	46	167.38	59	167.53	171.00	-13	32,760	-0.04%
2021/05/12	106.1	156.86	113	153.81	161.00	-6.9	31,940	-0.02%	大買/大賣/
2021/05/11	37.2	165.40	28	168.61	162.50	9.2	30,804	0.03%
2021/05/10	57	187.95	59	186.01	180.50	-2	30,623	-0.01%
2021/05/07	30	182.47	23.1	181.70	183.00	6.9	30,225	0.02%
2021/05/06	28.1	175.08	17	171.74	171.00	11.1	29,853	0.04%
2021/05/05	24	185.50	3	182.33	172.50	21	29,380	0.07%
2021/05/04	8	184.94	13.3	181.08	191.50	-5.3	29,111	-0.02%
2021/05/03	21	191.67	2	191.50	179.50	19	28,545	0.07%
2021/04/29	12	201.00	10	202.25	199.00	2	28,395	0.01%
2021/04/28	15	202.70	22	203.34	201.00	-7	28,586	-0.02%
2021/04/27	14	201.14	23	202.26	195.50	-9	28,353	-0.03%
2021/04/26	12	196.21	19.1	196.12	196.50	-7.1	28,220	-0.03%
2021/04/23	13.1	183.66	18	189.58	193.50	-4.9	28,108	-0.02%
2021/04/22	4	184.25	3	188.17	176.00	1	28,446	0.00%
2021/04/21	27	176.37	19	177.24	179.00	8	28,387	0.03%
2021/04/20	30.1	196.74	9	198.83	182.00	21.1	27,900	0.08%
2021/04/19	12	202.25	5.2	202.38	198.50	6.8	27,235	0.02%
2021/04/16	19	229.71	24	230.96	220.50	-5	27,122	-0.02%
2021/04/15	26	209.75	41.2	212.33	220.00	-15.2	26,314	-0.06%
2021/04/14	46	198.27	40	198.51	200.00	6	25,679	0.02%
2021/04/13	39	206.00	49	212.49	202.50	-10	24,924	-0.04%
2021/04/12	38.2	207.10	23.3	209.64	202.50	14.9	24,342	0.06%
2021/04/09	32	237.97	20	236.23	225.00	12	23,930	0.05%
2021/04/08	24	228.54	23.3	232.39	236.50	0.8	23,464	0.00%
2021/04/07	15	216.80	9	216.44	215.00	6	23,107	0.03%
2021/04/06	14	215.07	11.1	214.70	218.50	2.9	22,891	0.01%
2021/04/01	17	185.24	33.1	186.94	199.00	-16.1	22,675	-0.07%
2021/03/31	8	182.88	3	187.33	181.00	5	22,011	0.02%
2021/03/30	8	178.82	5	173.70	183.50	3	22,479	0.01%
2021/03/29	3	172.50	9.1	173.56	174.00	-6.1	22,643	-0.03%
2021/03/26	20	153.15	3	153.17	158.50	17	23,226	0.07%
2021/03/25	3	145.50	1	146.00	144.50	2	23,434	0.01%
2021/03/24	2	151.25	1	152.00	148.00	1	23,608	0.00%
2021/03/23	2	144.25	1	150.50	152.00	1	23,801	0.00%
2021/03/22	1	154.00	1	151.00	154.00	0	24,108	0.00%
2021/03/19	3	157.17	2.1	150.73	159.00	1	24,041	0.00%
2021/03/18	2	146.25	3	148.17	152.50	-1	23,912	0.00%
2021/03/17	12	143.17	13	140.92	139.00	-1	23,843	0.00%
2021/03/16	7	146.64	4.1	147.51	148.50	3	22,616	0.01%
2021/03/15	13	127.65	11.1	131.40	135.00	1.9	21,961	0.01%
2021/03/12	18	119.08	17.2	120.72	123.00	0.9	21,016	0.00%
2021/03/11	8	108.31	14.1	109.57	112.00	-6.1	19,953	-0.03%
2021/03/10	14	104.36	18	104.14	102.00	-4	19,630	-0.02%
2021/03/09	3	99.33	2	100.20	100.00	1	19,296	0.01%
2021/03/08	0	0.00	1	101.00	96.10	-1	19,365	-0.01%
2021/03/05	7	99.60	8	99.73	99.20	-1	19,397	-0.01%
2021/03/04	0	0.00	2	102.50	101.50	-2	19,409	-0.01%
2021/03/03	8.1	103.17	2	100.50	101.00	6.1	19,427	0.03%
2021/03/02	4	106.25	3	106.00	104.50	1	19,354	0.01%
2021/02/26	2.1	102.46	0	0.00	99.80	2.1	19,082	0.01%
2021/02/25	1.1	102.52	0	0.00	101.00	1.1	18,950	0.01%
2021/02/24	3	109.50	2	114.25	106.50	1	18,832	0.01%
2021/02/23	3	113.00	22.2	111.91	113.50	-19.2	18,669	-0.10%
2021/02/22	9	105.56	15	106.60	109.00	-6	18,470	-0.03%
2021/02/19	8	99.45	2	102.00	99.70	6	18,188	0.03%
2021/02/18	2	96.80	4	97.80	99.30	-2	17,890	-0.01%
2021/02/17	9	94.07	3.2	94.34	94.80	5.8	17,744	0.03%
2021/02/05	4	88.28	4	88.13	88.30	0	17,606	0.00%
2021/02/04	0	0.00	1	85.70	83.10	-1	17,491	-0.01%
2021/02/03	2.1	82.70	1	85.30	83.60	1.1	17,453	0.01%
2021/02/02	2	81.65	0	0.00	81.90	2	17,654	0.01%
2021/02/01	5	82.10	6	82.60	81.60	-1	17,735	-0.01%
2021/01/29	1.1	86.69	1	84.80	84.00	0.1	17,492	0.00%
2021/01/28	14	90.45	11	92.37	88.40	3	17,286	0.02%
2021/01/27	11	92.94	10	90.65	90.80	1	17,175	0.01%
2021/01/26	1	96.80	0	0.00	90.80	1	17,215	0.01%
2021/01/25	2.3	97.84	6	96.82	95.60	-3.8	16,996	-0.02%
2021/01/22	14	100.46	14	101.14	101.00	0	17,006	0.00%
2021/01/21	4	95.63	7	96.21	97.90	-3	16,945	-0.02%
2021/01/20	3.2	104.09	0	0.00	98.60	3.2	16,813	0.02%
2021/01/19	10	107.35	28	110.20	109.50	-18	16,898	-0.11%
2021/01/18	17	110.00	12.2	107.28	108.50	4.8	16,782	0.03%
2021/01/15	29	109.72	45	109.57	110.50	-16	16,420	-0.10%
2021/01/14	1	106.00	7	105.86	106.00	-6	15,638	-0.04%
2021/01/13	14	97.39	15.4	97.72	96.60	-1.4	15,309	-0.01%
2021/01/12	18	93.49	0	0.00	93.50	18	15,066	0.12%
2021/01/11	22	98.40	4	97.95	98.00	18	14,830	0.12%
2021/01/08	3	91.80	3	92.90	92.90	0	14,485	0.00%
2021/01/07	25.1	91.95	26	89.50	91.90	-1	14,161	-0.01%
2021/01/06	3.1	89.51	5	87.02	86.10	-2	13,867	-0.01%
2021/01/05	4.1	89.85	9	90.42	87.90	-4.9	13,629	-0.04%
2021/01/04	5.1	92.25	5	92.68	90.70	0.1	13,423	0.00%
2020/12/31	13	99.19	4	98.45	93.50	9	13,225	0.07%
2020/12/30	3	95.73	2	95.35	95.10	1	12,730	0.01%
2020/12/29	6	98.40	7	97.81	95.50	-1	12,492	-0.01%
2020/12/28	4	96.05	3	98.37	99.00	1	12,246	0.01%
2020/12/25	1	90.80	4	89.10	91.50	-3	11,791	-0.03%
2020/12/24	36	86.81	36	85.44	87.50	0	11,465	0.00%
2020/12/23	19	79.77	15	82.65	85.00	4	10,799	0.04%
2020/12/22	78	83.74	80	80.94	77.50	-2	10,442	-0.02%
2020/12/21	3	79.33	7.8	79.15	80.80	-4.8	9,725	-0.05%
2020/12/18	4	72.38	3	73.23	73.50	1	9,411	0.01%
2020/12/17	4	71.73	11.7	70.99	72.20	-7.7	9,180	-0.08%
2020/12/16	6	69.02	12	68.81	68.40	-6	8,966	-0.07%
2020/12/15	6.1	68.57	1	68.50	67.70	5.1	8,530	0.06%
2020/12/11	9	68.19	2	69.20	68.70	7	8,405	0.08%
2020/12/10	29	68.27	31	68.27	67.50	-2	8,237	-0.02%
2020/12/09	3	68.17	22	67.53	69.90	-19	8,013	-0.24%
2020/12/08	0.1	65.40	0	0.00	66.50	0.1	7,848	0.00%
2020/12/07	3	64.10	0	0.00	65.10	3	7,784	0.04%
2020/12/04	5	64.20	0	0.00	64.80	5	7,756	0.06%
2020/12/03	6	67.57	0	0.00	67.40	6	7,653	0.08%
2020/12/02	4	68.18	11	68.05	66.50	-7	7,624	-0.09%
2020/12/01	10	67.02	5	66.16	65.70	5	7,342	0.07%
2020/11/30	14	66.23	3	65.53	66.60	11	7,166	0.15%
2020/11/27	1	63.00	0.7	62.00	62.50	0.3	6,971	0.00%
2020/11/26	6	61.23	5	61.94	61.90	1	6,865	0.01%
2020/11/24	0	0.00	2	61.30	60.90	-2	6,805	-0.03%
2020/11/23	0	0.00	4	60.33	60.10	-4	6,790	-0.06%
2020/11/20	6	59.90	16.4	59.36	59.80	-10.4	6,750	-0.15%
2020/11/19	42	59.38	36.4	59.94	58.40	5.6	6,661	0.08%
2020/11/18	1	57.70	1	57.80	57.20	0	6,590	0.00%
2020/11/17	0	0.00	2	56.90	57.40	-2	6,694	-0.03%
2020/11/16	5	57.98	12	57.47	57.00	-7	6,670	-0.10%
2020/11/13	5	57.10	1	57.50	57.10	4	6,614	0.06%
2020/11/12	2	54.60	6	57.27	55.00	-4	6,515	-0.06%
2020/11/11	5	56.30	10	56.48	56.30	-5	6,390	-0.08%
2020/11/10	21	56.51	10.4	56.17	56.30	10.6	6,437	0.16%
2020/11/09	10	53.00	9.4	54.43	54.80	0.6	6,022	0.01%
2020/11/06	0	0.00	20	50.10	49.90	-20	5,797	-0.34%
2020/11/04	5	50.10	0	0.00	50.40	5	5,846	0.09%
2020/11/03	2	50.03	1	50.40	49.70	1	5,814	0.02%
2020/11/02	0	0.00	2	51.90	52.00	-2	5,817	-0.03%
2020/10/30	0	0.00	8.8	53.19	51.20	-8.8	5,847	-0.15%
2020/10/29	6	52.28	6.2	50.81	52.50	-0.2	5,939	0.00%
2020/10/28	8	51.08	5	50.53	51.20	3	5,850	0.05%
2020/10/27	21	47.97	3	49.08	48.40	18	5,502	0.33%
2020/10/26	0.3	47.30	5	47.02	47.00	-4.7	5,212	-0.09%
2020/10/14	1	33.50	0	0.00	33.50	1	5,038	0.02%
2020/10/13	0	0.00	6	33.38	33.80	-6	5,092	-0.12%
2020/10/12	1	32.95	1	32.85	32.60	0	5,098	0.00%
2020/10/08	1	33.70	0	0.00	34.15	1	5,174	0.02%
2020/10/07	0	0.00	4	33.93	34.00	-4	5,338	-0.07%
2020/10/06	1	33.75	4	33.74	33.50	-3	5,610	-0.05%
2020/09/28	1	31.90	0	0.00	31.75	1	6,419	0.02%
2020/09/23	3	33.50	3	33.40	33.30	0	7,630	0.00%
2020/09/21	1	33.80	0	0.00	33.40	1	7,659	0.01%
2020/09/14	0	0.00	1	33.25	33.20	-1	8,419	-0.01%
2020/09/10	3	33.28	11	32.97	32.65	-8	8,504	-0.09%
2020/09/04	4	32.08	0	0.00	32.35	4	9,142	0.04%
2020/09/01	0	0.00	2	32.65	32.55	-2	9,341	-0.02%
2020/08/31	4	33.59	8	33.11	33.05	-4	9,520	-0.04%
2020/08/26	5	33.40	0	0.00	33.00	5	9,797	0.05%
2020/08/20	8	33.99	0	0.00	32.95	8	9,864	0.08%
2020/08/19	2	36.58	0	0.00	35.95	2	9,753	0.02%
2020/08/18	11	37.36	6	37.27	37.05	5	9,735	0.05%
2020/08/17	5	36.50	6	37.45	37.30	-1	9,709	-0.01%
2020/08/14	4	36.65	2	36.38	36.40	2	9,816	0.02%
2020/08/13	3	38.25	3	36.80	36.85	0	9,891	0.00%
2020/08/12	0	0.00	8	37.01	37.95	-8	9,990	-0.08%
2020/08/10	0	0.00	13	38.22	37.00	-13	10,113	-0.13%
2020/08/07	8	37.84	0	0.00	37.90	8	10,364	0.08%
2020/08/06	1	37.60	4	38.31	37.50	-3	11,129	-0.03%
2020/08/05	18	38.28	33	38.28	38.45	-15	11,261	-0.13%
2020/08/04	0	0.00	10	37.40	36.95	-10	11,444	-0.09%
2020/08/03	3	37.10	0	0.00	37.00	3	11,809	0.03%
2020/07/31	4	37.54	2	37.18	36.85	2	12,486	0.02%
2020/07/30	11	36.80	0	0.00	36.70	11	12,943	0.08%
2020/07/29	3	35.55	0	0.00	35.75	3	13,194	0.02%
2020/07/28	6	36.13	4	37.50	35.55	2	13,258	0.02%
2020/07/27	2	36.83	1	36.80	36.70	1	13,268	0.01%
2020/07/24	10	36.97	10	38.46	36.00	0	13,356	0.00%
2020/07/23	13	38.09	13	37.50	38.00	0	13,411	0.00%
2020/07/22	0	0.00	8	36.46	36.20	-8	13,559	-0.06%
2020/07/21	10	36.57	3	36.33	36.20	7	13,699	0.05%
2020/07/20	1	35.45	2	35.68	35.85	-1	13,805	-0.01%
2020/07/17	5	35.99	1	36.50	35.45	4	13,933	0.03%
2020/07/15	4	37.11	3	37.13	36.85	1	14,073	0.01%
2020/07/14	6	38.04	0	0.00	37.60	6	14,035	0.04%
2020/07/13	2	38.15	2	37.05	38.35	0	13,921	0.00%
2020/07/10	3	37.38	22	37.55	36.50	-19	13,910	-0.14%
2020/07/09	2	37.25	22	37.75	37.20	-20	13,865	-0.14%
2020/07/08	16	37.54	4	37.88	37.60	12	13,782	0.09%
2020/07/07	3	37.28	8	37.28	37.05	-5	13,740	-0.04%
2020/07/06	35	38.16	23	38.06	38.05	12	13,518	0.09%
2020/07/03	19	35.32	55	36.16	36.95	-36	13,152	-0.27%
2020/07/02	5	33.70	0	0.00	33.70	5	12,618	0.04%
2020/07/01	0	0.00	2	32.43	32.50	-2	12,526	-0.02%
2020/06/29	3	32.43	0	0.00	32.10	3	12,586	0.02%
2020/06/24	0	0.00	6	33.48	33.40	-6	12,549	-0.05%
2020/06/23	2	33.68	7	33.54	34.10	-5	12,422	-0.04%
2020/06/22	2	32.90	0	0.00	32.65	2	12,237	0.02%
2020/06/19	0	0.00	3	32.93	32.75	-3	12,203	-0.02%
2020/06/18	0	0.00	1	32.30	32.40	-1	12,136	-0.01%
2020/06/17	0	0.00	3	32.23	32.15	-3	12,097	-0.02%
2020/06/16	1	32.05	20	32.04	32.15	-19	12,131	-0.16%
2020/06/15	0	0.00	2	33.10	32.30	-2	12,122	-0.02%
2020/06/12	3	32.35	31	32.54	32.65	-28	12,011	-0.23%
2020/06/11	2	32.45	0	0.00	31.65	2	12,006	0.02%
2020/06/08	2	32.50	3	32.80	32.25	-1	12,309	-0.01%
2020/06/05	18	32.89	1	33.00	32.65	17	12,621	0.13%
2020/06/04	11	32.35	3	32.30	32.30	8	12,878	0.06%
2020/06/03	3	32.20	8	32.08	32.20	-5	12,993	-0.04%
2020/05/29	1	30.25	0	0.00	30.35	1	13,309	0.01%
2020/05/28	3	30.20	0	0.00	30.15	3	13,487	0.02%
2020/05/27	1	30.95	5	31.10	30.80	-4	13,504	-0.03%
2020/05/26	1	31.30	73	31.26	30.75	-72	13,571	-0.53%
2020/05/25	27	30.98	3	30.90	30.85	24	13,651	0.18%
2020/05/22	20	31.76	12	31.29	31.10	8	13,957	0.06%
2020/05/21	18	32.55	35	32.58	32.30	-17	13,961	-0.12%
2020/05/20	42	31.56	6	31.83	32.00	36	13,923	0.26%
2020/05/19	0	0.00	16	32.12	31.85	-16	13,972	-0.11%
2020/05/18	20	30.35	60	30.48	30.00	-40	13,885	-0.29%
2020/05/15	3	31.40	2	31.30	31.20	1	14,215	0.01%
2020/05/14	29	30.98	27	31.21	31.15	2	14,552	0.01%
2020/05/13	54	30.71	34	31.31	31.60	20	14,457	0.14%
2020/05/12	42	31.89	11	31.64	32.10	31	13,689	0.23%
2020/05/11	55	32.58	11	32.21	31.95	44	13,404	0.33%
2020/05/08	87	35.82	5	35.60	35.50	82	13,050	0.63%
2020/05/07	14	36.05	3	36.58	36.50	11	12,651	0.09%
2020/05/06	2	35.23	3	34.62	35.00	-1	11,977	-0.01%
2020/05/05	6	34.28	4	33.70	33.70	2	11,439	0.02%
2020/05/04	7	32.61	1	32.20	32.85	6	11,179	0.05%
2020/04/29	1	32.00	5	32.30	32.05	-4	11,001	-0.04%
2020/04/28	9	32.12	16	31.86	31.45	-7	10,887	-0.06%
2020/04/27	4	33.60	4	34.33	33.15	0	10,629	0.00%
2020/04/24	10	31.85	0	0.00	32.20	10	10,392	0.10%
2020/04/22	0	0.00	1	30.25	30.15	-1	10,319	-0.01%
2020/04/21	1	30.40	0	0.00	30.15	1	10,212	0.01%
2020/04/20	1	31.90	0	0.00	31.70	1	10,104	0.01%
2020/04/17	1	34.65	1	33.65	33.45	0	10,046	0.00%
2020/04/15	0	0.00	5	33.84	33.00	-5	10,158	-0.05%
2020/04/14	4	33.30	3	33.03	33.40	1	9,868	0.01%
2020/04/13	0	0.00	6	31.97	31.90	-6	9,705	-0.06%
2020/04/10	6	31.81	0	0.00	31.35	6	9,633	0.06%
2020/04/09	2	31.10	8	31.19	31.40	-6	9,501	-0.06%
2020/04/08	4	30.73	1	30.75	30.75	3	9,417	0.03%
2020/04/07	6	30.02	0	0.00	30.00	6	9,309	0.06%
2020/03/26	0	0.00	3	28.00	27.95	-3	8,942	-0.03%
2020/03/24	3	26.50	0	0.00	26.30	3	8,869	0.03%
2020/03/23	0	0.00	1	25.85	25.65	-1	8,837	-0.01%
2020/03/20	1	26.85	4	26.26	26.65	-3	8,873	-0.03%
2020/03/19	8	25.39	29	24.93	25.10	-21	8,813	-0.24%
2020/03/18	15	27.77	17.1	26.57	27.10	-2.1	8,750	-0.02%
2020/03/17	4	26.39	1	27.00	27.25	3	8,738	0.03%
2020/03/16	8	27.13	8	27.38	26.30	0	8,655	0.00%
2020/03/13	12	26.15	15	26.43	26.65	-3	8,542	-0.04%
2020/03/12	27	30.49	26	29.21	28.95	1	8,308	0.01%
2020/03/11	7	33.09	34	32.74	32.15	-27	8,032	-0.34%
2020/03/10	17	31.73	17	31.21	31.15	0	7,669	0.00%
2020/03/09	27	31.54	6	32.60	30.50	21	7,272	0.29%
2020/03/06	9	33.02	11	31.75	33.05	-2	7,047	-0.03%
2020/03/05	0	0.00	7	31.00	31.00	-7	6,669	-0.10%
2020/03/04	4	30.68	0	0.00	30.65	4	6,657	0.06%
2020/03/03	9	31.56	5	31.25	31.05	4	6,666	0.06%
2020/02/27	1	30.10	0	0.00	30.40	1	6,519	0.02%
2020/02/26	0	0.00	1	30.15	30.15	-1	6,680	-0.01%
2020/02/25	9	29.42	17	28.96	29.35	-8	6,769	-0.12%
2020/02/21	1	31.50	30	31.40	31.55	-29	6,512	-0.45%
2020/02/20	31	31.97	1	31.10	31.30	30	6,546	0.46%
2020/02/18	11	31.31	14	31.36	31.60	-3	6,342	-0.05%
2020/02/17	6	30.38	111	30.69	31.20	-105	6,005	-1.75%	大賣/鉅額交易
2020/02/14	20	27.69	21	27.87	28.40	-1	5,467	-0.02%
2020/02/13	24	26.48	6	26.32	26.30	18	5,214	0.35%
2020/02/12	3	26.05	3	25.50	26.05	0	5,171	0.00%
2020/02/10	0	0.00	1	24.45	24.30	-1	5,357	-0.02%
2020/02/07	3	24.90	0	0.00	24.80	3	5,375	0.06%
2020/02/06	0	0.00	11	25.55	25.55	-11	5,398	-0.20%
2020/02/05	1	25.85	0	0.00	25.45	1	5,485	0.02%
2020/02/04	1	25.95	0	0.00	26.20	1	5,467	0.02%
2020/02/03	0.1	25.15	14	24.99	25.15	-13.9	5,465	-0.25%
2020/01/31	3	26.07	0	0.00	25.50	3	5,467	0.05%
2020/01/20	0	0.00	4	27.58	27.50	-4	5,616	-0.07%
2020/01/17	0	0.00	3	27.00	27.55	-3	5,571	-0.05%
2020/01/15	0	0.00	3	26.00	26.00	-3	5,297	-0.06%
2020/01/10	0	0.00	5	25.30	25.60	-5	5,054	-0.10%
2020/01/09	0	0.00	3	24.35	24.85	-3	4,879	-0.06%
2020/01/08	0	0.00	5	22.55	22.90	-5	4,753	-0.11%
2019/12/30	0	0.00	5	23.85	23.75	-5	4,636	-0.11%
2019/12/24	6	23.55	0	0.00	23.40	6	4,607	0.13%
2019/12/20	1	24.30	6	24.35	24.15	-5	4,497	-0.11%
2019/12/17	3	24.60	0	0.00	24.40	3	4,394	0.07%
2019/12/16	2	24.75	0	0.00	24.90	2	4,326	0.05%
2019/12/13	1	24.85	0	0.00	24.70	1	4,325	0.02%
2019/12/12	6	25.55	9	25.06	25.25	-3	4,300	-0.07%
2019/12/11	11	25.80	0	0.00	25.25	11	4,192	0.26%
2019/12/10	0	0.00	2	25.60	26.00	-2	4,130	-0.05%
2019/12/09	0	0.00	6	25.60	25.60	-6	4,095	-0.15%
2019/12/06	1	25.50	0	0.00	25.50	1	4,059	0.02%
2019/12/05	5	25.83	2	26.40	25.75	3	4,015	0.07%
2019/12/04	0	0.00	5	26.50	26.25	-5	3,948	-0.13%
2019/12/03	5	26.35	7	26.25	26.50	-2	3,903	-0.05%
2019/12/02	1	25.85	0	0.00	25.80	1	3,803	0.03%
2019/11/29	11	26.18	0	0.00	26.20	11	3,779	0.29%
2019/11/27	0	0.00	5	26.10	26.10	-5	3,641	-0.14%
2019/11/26	1	25.55	2	25.75	25.70	-1	3,573	-0.03%
2019/11/25	4	25.66	0	0.00	25.80	4	3,521	0.11%
2019/11/22	1	25.70	0	0.00	25.50	1	3,237	0.03%
2019/11/21	2	25.00	1	25.00	25.00	1	3,016	0.03%
2019/11/20	1	24.75	1	24.85	24.75	0	2,943	0.00%
2019/11/19	6	24.04	2	24.15	23.85	4	2,829	0.14%
2019/11/18	3	24.68	10	24.78	24.80	-7	2,650	-0.26%
2019/11/15	3	23.90	6	24.17	24.05	-3	2,588	-0.12%
2019/11/14	1	23.70	2	24.80	23.55	-1	2,534	-0.04%
2019/11/13	3	24.78	10	24.95	24.80	-7	2,443	-0.29%
2019/11/12	5	24.95	2	24.88	24.95	3	2,389	0.13%
2019/11/11	2	25.00	0	0.00	24.15	2	2,359	0.08%
2019/11/08	7	24.54	0	0.00	24.90	7	2,305	0.30%
2019/11/07	0	0.00	10	24.82	25.00	-10	2,208	-0.45%
2019/11/06	3	24.00	5	24.35	24.05	-2	2,100	-0.10%
2019/11/05	5	23.75	0	0.00	24.00	5	2,055	0.24%
2019/11/04	6	24.06	6	24.68	24.00	0	2,008	0.00%
2019/10/31	8	23.84	5	24.45	23.80	3	1,885	0.16%
2019/10/29	7	23.82	1	23.75	23.40	6	1,786	0.34%
2019/10/28	10	23.60	33	24.48	24.90	-23	1,648	-1.40%
2019/10/22	0	0.00	2	22.70	22.60	-2	1,511	-0.13%
2019/10/18	2	22.35	2	22.65	22.30	0	1,505	0.00%
2019/10/15	0	0.00	2	22.40	22.20	-2	1,518	-0.13%
2019/09/18	2	21.65	0	0.00	21.80	2	1,571	0.13%
2019/09/17	2	22.45	0	0.00	22.05	2	1,556	0.13%
2019/09/16	0	0.00	1	22.90	22.75	-1	1,552	-0.06%
2019/09/10	2	22.85	0	0.00	22.90	2	1,607	0.12%
2019/09/09	0	0.00	1	23.40	23.05	-1	1,618	-0.06%
2019/09/05	2	23.45	0	0.00	23.30	2	1,625	0.12%
2019/09/02	0	0.00	10	23.34	23.75	-10	1,629	-0.61%
2019/08/30	2	23.00	2	23.25	22.75	0	1,586	0.00%
2019/08/12	1	22.15	0	0.00	22.10	1	1,854	0.05%
2019/07/30	8	22.85	0	0.00	22.95	8	2,082	0.38%
2019/07/26	1	23.60	0	0.00	23.60	1	2,056	0.05%
2019/07/22	5	22.75	0	0.00	22.80	5	2,329	0.21%
2019/07/16	0	0.00	10	23.60	23.65	-10	2,784	-0.36%
2019/07/08	5	23.50	0	0.00	23.50	5	3,029	0.17%
2019/07/01	0	0.00	1	23.70	23.70	-1	3,454	-0.03%
2019/06/28	0	0.00	1	23.20	23.15	-1	3,492	-0.03%
2019/06/24	1	23.50	2	23.48	23.45	-1	3,665	-0.03%
2019/06/21	2	23.28	0	0.00	23.10	2	3,737	0.05%
2019/06/20	0	0.00	1	23.25	23.30	-1	3,805	-0.03%
2019/06/19	0	0.00	1	22.95	22.80	-1	4,080	-0.02%
2019/06/18	2	22.75	1	22.95	22.60	1	4,151	0.02%
2019/06/11	5	21.85	0	0.00	21.90	5	4,886	0.10%
2019/06/06	3	21.60	0	0.00	21.60	3	4,886	0.06%
2019/06/03	1	21.25	0	0.00	21.65	1	4,882	0.02%
2019/05/29	0	0.00	1	20.05	20.30	-1	4,876	-0.02%
2019/05/28	1	20.10	0	0.00	20.30	1	4,967	0.02%
2019/05/27	1	20.55	2	20.38	20.30	-1	5,023	-0.02%
2019/05/21	2	19.60	0	0.00	20.60	2	4,972	0.04%
2019/05/20	0	0.00	1	21.10	20.65	-1	4,902	-0.02%
2019/05/16	1	22.70	1	22.60	22.45	0	5,076	0.00%
2019/05/15	0	0.00	1	22.40	22.40	-1	5,052	-0.02%
2019/05/14	1	21.50	0	0.00	22.05	1	5,089	0.02%
2019/05/13	10	22.78	5	22.05	22.05	5	5,062	0.10%
2019/05/10	0	0.00	1	23.70	23.20	-1	5,029	-0.02%
2019/05/09	2	23.83	1	24.00	23.20	1	5,053	0.02%
2019/05/07	5	24.70	0	0.00	24.45	5	5,027	0.10%
2019/05/06	0	0.00	12	24.70	24.30	-12	5,004	-0.24%
2019/05/03	5	25.15	1	25.15	25.05	4	4,991	0.08%
2019/05/02	3	24.75	0	0.00	24.85	3	5,002	0.06%
2019/04/29	18	26.50	1	24.95	24.95	17	4,995	0.34%
2019/04/26	14	26.32	0	0.00	26.50	14	4,899	0.29%
2019/04/25	0	0.00	11	26.12	26.40	-11	4,713	-0.23%
2019/04/24	5	25.65	7	26.20	25.70	-2	4,724	-0.04%
2019/04/23	2	26.05	0	0.00	26.20	2	4,795	0.04%
2019/04/22	0	0.00	23	26.27	26.50	-23	4,687	-0.49%
2019/04/19	20	24.66	0	0.00	24.80	20	4,529	0.44%
2019/04/18	5	24.50	10	24.65	24.00	-5	4,587	-0.11%
2019/04/16	0	0.00	4	24.74	24.60	-4	4,542	-0.09%
2019/04/15	0	25.25	21	25.71	25.30	-21	4,502	-0.47%
2019/04/12	10	25.45	20	25.85	25.40	-10	4,497	-0.22%
2019/04/11	5	25.38	0	0.00	25.60	5	4,521	0.11%
2019/04/10	41	25.59	21	26.02	26.35	20	4,474	0.45%
2019/04/08	3	25.52	0	0.00	25.45	3	4,219	0.07%
2019/03/29	1	24.95	0	0.00	24.80	1	4,284	0.02%
2019/03/28	0	0.00	10	24.60	24.55	-10	4,338	-0.23%
2019/03/27	2	25.23	0	0.00	25.20	2	4,472	0.04%
2019/03/26	1	25.90	0	0.00	25.80	1	4,726	0.02%
2019/03/25	8	26.07	6	25.94	26.00	2	4,815	0.04%
2019/03/22	6	26.82	14	26.24	26.50	-8	4,912	-0.16%
2019/03/21	3	25.07	3	25.32	25.05	0	4,949	0.00%
2019/03/20	2	25.68	2	25.60	25.10	0	4,913	0.00%
2019/03/19	22	24.69	11	25.16	25.25	11	4,776	0.23%
2019/03/18	17	24.48	15	24.45	24.60	2	4,557	0.04%
2019/03/15	0	0.00	2	22.18	22.40	-2	4,322	-0.05%
2019/03/13	0	0.00	1	21.80	21.75	-1	4,418	-0.02%
2019/03/12	1	22.15	0	0.00	21.95	1	4,451	0.02%
2019/03/05	0	0.00	1	22.55	22.35	-1	4,644	-0.02%
2019/02/25	0	0.00	4	21.85	21.85	-4	4,419	-0.09%
2019/02/20	1	21.50	0	0.00	21.50	1	4,351	0.02%
2019/02/19	0	0.00	2	21.50	21.50	-2	4,357	-0.05%
2019/02/18	6	21.53	40	21.02	21.65	-34	4,349	-0.78%
2019/02/15	4	21.30	0	0.00	21.25	4	4,246	0.09%
2019/02/13	1	23.45	4	23.60	23.60	-3	4,144	-0.07%
2019/02/12	4	23.30	0	0.00	23.20	4	4,088	0.10%
2019/01/30	3	23.00	0	0.00	22.65	3	4,084	0.07%
2019/01/28	0	0.00	10	22.54	22.90	-10	4,025	-0.25%
2019/01/25	7	22.24	2	22.25	22.25	5	3,993	0.13%
2019/01/24	0	0.00	3	22.40	22.10	-3	4,006	-0.07%
2019/01/23	8	22.11	2	22.30	22.30	6	4,006	0.15%
2019/01/22	0	0.00	8	21.89	21.80	-8	3,980	-0.20%
2019/01/21	5	22.14	7	22.16	21.90	-2	3,978	-0.05%
2019/01/18	5	21.88	2	21.93	22.05	3	3,976	0.08%
2019/01/17	2	21.95	3	21.95	21.85	-1	3,997	-0.03%
2019/01/16	6	21.78	6	21.80	21.70	0	4,009	0.00%
2019/01/15	5	21.68	0	0.00	21.70	5	3,967	0.13%
2019/01/14	5	22.95	0	0.00	22.30	5	3,834	0.13%
2019/01/11	1	22.75	2	22.70	22.70	-1	3,793	-0.03%
2019/01/10	16	22.80	4	22.95	22.90	12	3,735	0.32%
2019/01/09	7	24.36	0	0.00	24.30	7	3,626	0.19%
2019/01/08	0	0.00	1	24.30	24.10	-1	3,594	-0.03%
2019/01/07	1	24.20	0	0.00	24.10	1	3,565	0.03%
2019/01/03	5	25.50	0	0.00	24.80	5	3,535	0.14%
2018/12/26	10	27.05	0	0.00	26.00	10	3,398	0.29%
2018/12/25	7	27.69	0	0.00	27.35	7	3,315	0.21%
2018/12/24	3	28.65	5	29.30	28.45	-2	3,268	-0.06%
2018/12/21	3	27.50	0	0.00	28.25	3	3,155	0.10%
2018/12/20	3	27.95	5	29.75	27.85	-2	3,073	-0.07%
2018/12/19	14	29.56	14	29.59	29.30	0	2,877	0.00%
2018/12/18	2	28.40	12	28.75	28.25	-10	2,555	-0.39%
2018/12/17	12	28.59	5	28.29	28.10	7	2,408	0.29%
2018/12/14	6	27.37	28	28.63	29.00	-22	2,227	-0.99%
2018/12/13	4	26.48	4	26.90	26.60	0	1,878	0.00%
2018/12/12	0	0.00	1	26.00	26.00	-1	1,835	-0.05%
2018/12/11	0	0.00	5	25.25	25.75	-5	1,795	-0.28%
2018/12/10	6	25.14	0	0.00	24.85	6	1,772	0.34%
2018/12/07	0	0.00	10	26.13	27.45	-10	1,673	-0.60%
2018/12/06	5	25.60	0	0.00	25.55	5	1,568	0.32%
2018/12/05	5	26.10	0	0.00	26.30	5	1,527	0.33%
2018/12/04	0	26.70	1	26.90	26.85	-1	1,524	-0.07%
2018/12/03	0	26.75	1	26.20	26.85	-1	1,576	-0.06%
2018/11/30	2	25.43	0	0.00	25.65	2	1,510	0.13%
2018/11/28	0	0.00	4	24.70	25.25	-4	1,438	-0.28%
2018/11/27	4	24.40	0	0.00	24.40	4	1,422	0.28%
2018/11/23	1	23.20	0	0.00	23.20	1	1,483	0.07%
2018/11/14	0	0.00	1	25.00	25.00	-1	1,551	-0.06%
2018/11/02	1	23.70	0	0.00	23.60	1	1,674	0.06%
2018/10/31	0	0.00	2	22.90	22.60	-2	1,644	-0.12%
2018/10/26	2	23.00	0	0.00	22.70	2	1,640	0.12%
2018/10/24	1	23.35	1.1	23.25	23.35	-0.1	1,583	-0.01%
2018/10/22	0	0.00	1	21.95	22.05	-1	1,545	-0.06%
2018/10/18	1	21.25	0	0.00	21.25	1	1,550	0.06%
2018/10/17	0	0.00	1	21.50	21.35	-1	1,550	-0.06%
2018/10/15	1	20.80	0	0.00	20.85	1	1,564	0.06%
2018/10/11	0	0.00	3	21.10	21.10	-3	1,556	-0.19%
2018/10/05	0	0.00	2	24.20	24.15	-2	1,529	-0.13%
2018/09/19	0	0.00	1	25.15	24.85	-1	1,678	-0.06%
2018/09/18	1	24.75	0	0.00	25.00	1	1,682	0.06%
2018/09/14	0	0.00	1	24.95	25.25	-1	1,704	-0.06%
2018/09/13	1	24.80	0	0.00	24.70	1	1,705	0.06%
2018/09/10	0	0.00	2	24.30	24.85	-2	1,741	-0.11%
2018/08/24	9	25.53	10	25.44	25.30	-1	1,805	-0.06%
2018/08/22	2	24.50	0	0.00	24.50	2	1,772	0.11%
2018/08/21	2	24.70	3	24.62	24.60	-1	1,783	-0.06%
2018/08/20	1	24.20	1	24.70	24.95	0	1,797	0.00%
2018/08/17	1	24.30	0	0.00	24.50	1	1,787	0.06%
2018/08/16	1	23.25	2	23.35	23.45	-1	1,728	-0.06%
2018/08/15	1	23.15	1	23.15	23.20	0	1,713	0.00%
2018/08/13	1	23.50	0	0.00	23.35	1	1,692	0.06%
2018/08/07	0	0.00	1	24.95	24.90	-1	1,651	-0.06%
2018/08/06	2	24.83	0	0.00	25.00	2	1,660	0.12%
2018/08/02	0	0.00	1	25.15	24.75	-1	1,676	-0.06%
2018/07/31	1	25.10	0	0.00	25.10	1	1,693	0.06%
2018/07/30	5	25.25	0	0.00	25.25	5	1,695	0.29%
2018/07/18	2	25.40	1	25.55	25.40	1	1,915	0.05%
2018/07/17	1	25.30	1	25.45	25.40	0	1,935	0.00%
2018/07/16	0	0.00	2	25.28	25.25	-2	1,999	-0.10%
2018/07/13	1	25.20	1	25.50	25.20	0	2,043	0.00%
2018/07/12	17	24.66	14	24.81	25.05	3	2,129	0.14%
2018/07/11	1	25.95	4	25.05	25.00	-3	2,201	-0.14%
2018/07/09	0	0.00	2	26.55	26.40	-2	2,233	-0.09%
2018/07/05	3	26.75	1	27.15	26.70	2	2,375	0.08%
2018/07/03	3	27.52	0	0.00	27.35	3	2,807	0.11%
2018/06/25	0	0.00	10	27.35	26.70	-10	3,215	-0.31%
2018/06/21	2	28.30	0	0.00	28.25	2	3,241	0.06%
2018/06/15	0	0.00	1	29.00	28.30	-1	3,389	-0.03%
2018/06/14	0	0.00	1	28.80	28.50	-1	3,359	-0.03%
2018/06/11	2	29.35	0	0.00	29.00	2	3,312	0.06%
2018/06/06	0	0.00	2	28.50	28.55	-2	3,365	-0.06%
2018/05/31	0	0.00	1	26.35	26.30	-1	3,556	-0.03%
2018/05/30	5	26.30	0	0.00	26.25	5	3,556	0.14%
2018/05/17	1	26.70	0	0.00	26.75	1	3,698	0.03%
2018/05/15	0	0.00	2	26.05	26.05	-2	3,716	-0.05%
2018/05/04	2	25.55	0	0.00	25.80	2	3,838	0.05%
2018/05/03	6	26.06	1	25.95	25.80	5	3,831	0.13%
2018/04/30	11	25.99	1	26.10	25.95	10	3,820	0.26%
2018/04/26	1	27.40	0	0.00	27.40	1	3,796	0.03%
2018/04/20	2	28.58	6	28.70	28.55	-4	3,777	-0.11%
2018/04/18	2	27.50	0	0.00	27.75	2	3,706	0.05%
2018/04/17	4	28.68	0	0.00	28.15	4	3,643	0.11%
2018/04/13	2	30.80	0	0.00	30.80	2	3,613	0.06%
2018/04/11	2	30.20	0	0.00	30.40	2	3,870	0.05%
2018/04/09	3	33.17	5	33.00	32.80	-2	3,788	-0.05%
2018/04/02	1	32.15	0	0.00	32.15	1	3,569	0.03%
2018/03/31	1	31.90	0	0.00	31.95	1	3,438	0.03%
2018/03/30	1	32.65	2	31.25	31.85	-1	3,369	-0.03%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	4	30.43	0	0.00	31.20	4	3,681	0.11%
2018/03/22	0	0.00	5	31.76	31.60	-5	3,690	-0.14%
2018/03/16	2	30.80	0	0.00	30.55	2	3,673	0.05%
2018/03/14	2	31.30	0	0.00	30.80	2	3,789	0.05%
2018/03/09	0	0.00	1	30.85	31.00	-1	3,693	-0.03%
2018/03/08	0	0.00	4	30.31	30.35	-4	3,609	-0.11%
2018/03/07	1	28.80	0	0.00	30.10	1	3,560	0.03%
2018/03/02	1	28.60	0	0.00	28.25	1	3,619	0.03%
2018/02/23	0	0.00	10	28.00	27.85	-10	3,757	-0.27%
2018/02/21	0	0.00	2	26.10	26.90	-2	3,983	-0.05%
2018/02/12	6	25.61	19	25.82	25.50	-13	3,980	-0.33%
2018/02/09	5	27.00	12	26.50	27.00	-7	3,929	-0.18%
2018/02/08	0	0.00	1	27.80	27.85	-1	3,953	-0.03%
2018/02/06	3	28.03	0	0.00	27.40	3	4,080	0.07%
2018/02/05	0	0.00	2	30.05	30.30	-2	4,101	-0.05%
2018/02/02	1	30.75	0	0.00	30.75	1	4,186	0.02%
2018/01/31	1	30.30	0	0.00	30.15	1	4,403	0.02%
2018/01/22	1	31.75	0	0.00	31.20	1	4,778	0.02%
2018/01/11	2	30.55	0	0.00	30.00	2	4,895	0.04%
2018/01/09	1	31.00	0	0.00	30.90	1	4,960	0.02%
2018/01/08	2	32.60	1	32.25	31.60	1	4,948	0.02%
2018/01/05	3	33.45	0	0.00	33.20	3	4,898	0.06%
2018/01/04	4	32.33	8	32.20	32.70	-4	4,675	-0.09%
2018/01/03	3	31.90	0	0.00	31.70	3	4,688	0.06%