鴻海 (2317)-富邦-天母券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
155.0
漲跌
▲3.5
漲幅
+2.31%
成交量
99,016張
產業
上市其他電子類股
5904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

鴻海 (2317)籌碼相關－富邦-天母券商分點個股進出

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

富邦-天母券商分點個股進出
富邦-天母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
2020/04/10	7	73.61	5	73.74	73.90	2	47,506	0.00%
2020/04/09	43.1	74.67	13	74.21	74.00	30.1	47,817	0.06%
2020/04/08	35.2	74.07	49	74.11	75.00	-13.8	47,242	-0.03%
2020/04/07	9	71.31	26	71.33	71.20	-17	45,981	-0.04%
2020/04/06	13	69.87	2	70.05	70.20	11	45,466	0.02%
2020/04/01	9	70.06	14.1	70.15	70.00	-5.1	44,975	-0.01%
2020/03/31	24.5	70.11	7	70.10	69.90	17.5	44,733	0.04%
2020/03/30	15.1	69.59	19.2	70.00	70.00	-4.2	44,283	-0.01%
2020/03/27	35	71.15	16	71.16	70.10	19	43,919	0.04%
2020/03/26	12.1	70.86	5	70.88	71.00	7.1	43,204	0.02%
2020/03/25	20.7	72.01	29	71.91	71.40	-8.3	43,208	-0.02%
2020/03/24	7	69.83	24.4	70.13	69.40	-17.4	42,793	-0.04%
2020/03/23	27	67.70	6	67.80	67.50	21	43,074	0.05%
2020/03/20	27.5	69.45	56	69.75	70.80	-28.5	42,561	-0.07%
2020/03/19	47.3	67.88	12.7	67.47	66.30	34.6	41,412	0.08%
2020/03/18	26	70.32	28	70.76	70.00	-2	40,185	0.00%
2020/03/17	25	70.81	47	71.20	70.60	-22	39,472	-0.06%
2020/03/16	39.6	72.40	2	71.25	71.10	37.6	38,858	0.10%
2020/03/13	34.9	71.16	11	72.44	74.60	23.9	38,007	0.06%
2020/03/12	48.1	75.38	9	75.78	74.70	39.1	36,846	0.11%
2020/03/11	14.3	79.12	2	79.55	78.60	12.3	35,761	0.03%
2020/03/10	18.1	79.05	8.3	79.12	79.40	9.8	35,582	0.03%
2020/03/09	46.2	79.46	7.9	79.32	79.10	38.3	35,358	0.11%
2020/03/06	17.1	81.13	2	81.40	80.80	15.1	35,166	0.04%
2020/03/05	17.3	82.90	15	83.10	82.70	2.3	35,040	0.01%
2020/03/04	5.4	81.46	10	81.56	81.70	-4.6	35,049	-0.01%
2020/03/03	12.1	81.40	4	81.35	81.00	8.1	34,888	0.02%
2020/03/02	24.1	79.19	6	79.58	79.20	18.1	34,638	0.05%
2020/02/27	12.7	80.50	2	80.40	80.30	10.7	34,937	0.03%
2020/02/26	3	81.07	1	81.70	81.10	2	34,982	0.01%
2020/02/25	6.2	82.17	18	81.23	82.30	-11.8	34,763	-0.03%
2020/02/24	13.4	80.65	2.1	80.80	80.70	11.3	34,847	0.03%
2020/02/21	13.2	81.94	17	81.62	81.70	-3.8	35,036	-0.01%
2020/02/20	2.2	82.81	7.4	83.13	82.80	-5.2	36,338	-0.01%
2020/02/19	6.3	83.37	5	83.94	83.80	1.3	36,346	0.00%
2020/02/18	5.1	83.69	1	83.20	83.40	4.1	36,642	0.01%
2020/02/17	10.1	83.87	9	84.00	83.90	1.1	37,750	0.00%
2020/02/14	6.3	84.88	5	84.78	84.90	1.3	38,341	0.00%
2020/02/13	6	85.25	6	85.37	84.70	0	39,439	0.00%
2020/02/12	16	84.53	90	84.20	85.50	-74	40,708	-0.18%
2020/02/11	3.2	82.84	35.9	82.76	82.90	-32.7	41,559	-0.08%
2020/02/10	31.5	81.67	17	80.96	82.00	14.5	42,608	0.03%
2020/02/07	4.1	82.90	3	83.23	82.90	1.1	43,602	0.00%
2020/02/06	2.8	83.04	100	83.32	83.60	-97.2	45,059	-0.22%
2020/02/05	10	82.14	187	82.26	82.20	-177	46,922	-0.38%	大賣/鉅額交易
2020/02/04	10	83.13	27	83.50	82.20	-17	48,200	-0.04%
2020/02/03	7.2	79.21	17.8	79.39	82.20	-10.7	48,094	-0.02%
2020/01/31	33.4	83.67	56	83.58	83.20	-22.6	47,505	-0.05%
2020/01/30	96.3	83.82	77	83.93	83.10	19.3	47,070	0.04%
2020/01/20	2	92.45	10.8	92.64	92.30	-8.8	44,925	-0.02%
2020/01/17	7	91.90	38.2	92.02	92.30	-31.2	44,926	-0.07%
2020/01/16	2	89.80	0	0.00	90.00	2	44,307	0.00%
2020/01/15	0	0.00	10.4	89.96	89.90	-10.4	45,467	-0.02%
2020/01/14	6.1	89.77	18.4	89.88	90.00	-12.3	46,469	-0.03%
2020/01/13	1	89.20	50.4	89.10	89.60	-49.4	46,698	-0.11%
2020/01/10	1.2	88.43	98.4	88.32	89.00	-97.2	47,630	-0.20%
2020/01/09	84	87.31	1	87.20	87.10	83	48,452	0.17%
2020/01/08	29	87.58	7.1	87.15	86.50	21.9	48,573	0.05%
2020/01/07	24	88.98	4	90.13	89.10	20	48,302	0.04%
2020/01/06	4	90.60	3	90.50	90.50	1	48,395	0.00%
2020/01/03	6	91.47	6.2	91.62	91.60	-0.2	48,271	0.00%
2020/01/02	11	91.02	3	91.33	90.80	8	48,116	0.02%
2019/12/31	10	91.10	10	90.90	90.80	0	48,193	0.00%
2019/12/30	3	91.37	15	91.23	90.90	-12	48,265	-0.02%
2019/12/27	0	0.00	14.3	91.39	91.50	-14.3	48,462	-0.03%
2019/12/26	5.2	90.80	1	90.90	90.80	4.2	48,560	0.01%
2019/12/25	3.2	91.02	11	90.93	91.00	-7.8	49,146	-0.02%
2019/12/24	0	90.90	0	0.00	90.90	0	49,384	0.00%
2019/12/23	3	91.00	12	91.19	91.50	-9	49,552	-0.02%
2019/12/20	1	91.10	21	92.10	91.10	-20	49,578	-0.04%
2019/12/19	1	91.50	5	91.60	92.20	-4	49,260	-0.01%
2019/12/18	3	92.47	31	92.38	92.40	-28	48,958	-0.06%
2019/12/17	34	91.25	5.4	91.11	91.60	28.6	48,539	0.06%
2019/12/16	6	91.62	1.6	91.33	91.60	4.4	48,561	0.01%
2019/12/13	0.5	90.60	4.9	91.17	91.00	-4.4	48,552	-0.01%
2019/12/12	11	91.70	40	91.71	91.00	-29	48,727	-0.06%
2019/12/11	3	90.80	12.1	91.26	91.30	-9.1	48,865	-0.02%
2019/12/10	2	90.40	1.3	90.15	90.30	0.7	49,354	0.00%
2019/12/09	0	0.00	13.2	91.20	91.00	-13.2	49,715	-0.03%
2019/12/06	2	90.25	6.2	90.45	90.50	-4.2	49,472	-0.01%
2019/12/05	4	89.78	7	90.04	89.90	-3	49,467	-0.01%
2019/12/04	9	88.91	1.8	89.13	89.50	7.2	49,622	0.01%
2019/12/03	6	89.07	1	89.50	90.00	5	49,672	0.01%
2019/12/02	3.2	87.88	15	87.93	88.60	-11.8	49,485	-0.02%
2019/11/29	35	88.99	7	88.27	88.50	28	49,213	0.06%
2019/11/28	2.1	90.19	21	90.31	89.80	-19	48,897	-0.04%
2019/11/27	5.5	90.52	6	90.50	90.60	-0.5	49,237	0.00%
2019/11/26	29	90.12	19	90.11	89.90	10	49,243	0.02%
2019/11/25	28	89.80	80	89.57	89.60	-52	48,294	-0.11%
2019/11/22	6	91.98	11.2	91.68	91.40	-5.2	47,978	-0.01%
2019/11/21	2	92.40	37	91.39	92.50	-35	47,972	-0.07%
2019/11/20	4.1	91.60	21.3	91.85	91.90	-17.2	47,375	-0.04%
2019/11/19	86	92.08	120.8	92.07	92.80	-34.8	47,024	-0.07%	大賣/
2019/11/18	1	90.69	25.8	90.39	90.50	-24.8	45,679	-0.05%
2019/11/15	10	90.70	24	90.16	90.10	-14	45,397	-0.03%
2019/11/14	143.1	90.02	187.2	89.77	89.30	-44.2	45,007	-0.10%	大買/大賣/
2019/11/13	12.1	89.74	33	89.95	89.70	-20.9	44,081	-0.05%
2019/11/12	19	89.40	33.7	90.07	91.00	-14.7	43,699	-0.03%
2019/11/11	24.1	88.69	62.1	88.20	87.90	-38	42,815	-0.09%
2019/11/08	161	91.99	40.5	91.76	90.90	120.5	41,247	0.29%	大買/鉅額交易
2019/11/07	6	90.55	29.2	90.43	90.80	-23.2	39,749	-0.06%
2019/11/06	113	90.20	129.8	89.53	90.40	-16.8	38,542	-0.04%	大買/大賣/
2019/11/05	24.2	89.80	115	89.82	90.00	-90.8	37,282	-0.24%	大賣/
2019/11/04	31	88.03	48.7	88.16	89.00	-17.6	36,054	-0.05%
2019/11/01	68	83.55	93	83.52	84.80	-25	34,294	-0.07%
2019/10/31	1	80.60	16.8	80.86	80.60	-15.8	33,093	-0.05%
2019/10/30	16.4	80.09	5	80.32	80.20	11.4	32,959	0.03%
2019/10/29	6.7	81.07	9	80.81	80.80	-2.4	32,835	-0.01%
2019/10/28	10.2	80.40	6	80.70	80.10	4.2	32,576	0.01%
2019/10/25	12	80.58	29	79.89	80.20	-17	32,470	-0.05%
2019/10/24	24	80.70	8	80.68	80.50	16	32,252	0.05%
2019/10/23	119	80.26	118.8	80.36	80.50	0.2	32,630	0.00%	大買/大賣/
2019/10/22	116	79.46	150	79.42	79.50	-34	32,364	-0.11%	大買/大賣/
2019/10/21	18	76.96	17	77.01	77.60	1	31,601	0.00%
2019/10/18	1.4	76.87	37	77.69	76.90	-35.6	31,704	-0.11%
2019/10/17	4	76.90	35	76.36	77.20	-31	30,791	-0.10%
2019/10/16	5	74.90	6	75.00	75.00	-1	29,769	0.00%
2019/10/15	6	74.85	28	75.01	74.70	-22	29,704	-0.07%
2019/10/14	3	74.50	23	74.17	74.50	-20	30,027	-0.07%
2019/10/09	16.2	73.16	11	73.19	72.90	5.2	29,767	0.02%
2019/10/08	10.6	73.89	22	73.93	74.00	-11.4	29,894	-0.04%
2019/10/07	4	73.80	11	73.71	73.40	-7	29,759	-0.02%
2019/10/04	2	72.00	1	72.50	72.70	1	29,672	0.00%
2019/10/03	24.1	71.93	7.3	72.05	72.00	16.8	29,708	0.06%
2019/10/02	11.7	72.22	5	72.34	72.30	6.7	29,572	0.02%
2019/10/01	21	72.60	6	72.67	72.60	15	29,331	0.05%
2019/09/27	18	73.77	10	73.60	73.20	8	28,815	0.03%
2019/09/26	10	74.44	11.6	74.41	74.00	-1.6	28,901	-0.01%
2019/09/25	6.2	74.38	5	74.52	74.80	1.2	28,895	0.00%
2019/09/24	4.1	74.95	3	75.13	74.90	1.1	29,218	0.00%
2019/09/23	2.6	74.68	3	74.40	74.70	-0.4	29,240	0.00%
2019/09/20	8.2	74.05	8	74.15	74.50	0.2	29,577	0.00%
2019/09/19	26	73.61	0	0.00	73.50	26	29,314	0.09%
2019/09/18	22	74.53	5	74.46	74.40	17	29,144	0.06%
2019/09/17	5	74.80	21.8	74.84	74.60	-16.8	29,059	-0.06%
2019/09/16	3.1	75.80	0	0.00	76.00	3.1	29,303	0.01%
2019/09/12	13.1	75.79	19	75.65	76.00	-5.9	29,068	-0.02%
2019/09/11	6.1	74.53	3	74.70	74.50	3.1	28,869	0.01%
2019/09/10	16	74.12	14	73.99	74.10	2	28,884	0.01%
2019/09/09	23.1	74.71	2	74.80	74.70	21.1	29,030	0.07%
2019/09/06	8	75.34	25	75.45	75.00	-17	29,372	-0.06%
2019/09/05	6.7	74.84	8.5	74.94	74.90	-1.8	29,587	-0.01%
2019/09/04	2.1	74.20	2	74.20	74.30	0.1	29,815	0.00%
2019/09/03	6	73.95	0.3	73.80	73.60	5.7	29,905	0.02%
2019/09/02	2.5	73.92	23	74.12	74.00	-20.5	30,251	-0.07%
2019/08/30	5.2	73.37	31.2	73.24	74.20	-26	30,587	-0.09%
2019/08/29	7.1	71.89	2	72.00	71.90	5.1	30,724	0.02%
2019/08/28	6	72.15	7	72.37	72.40	-1	31,041	0.00%
2019/08/27	10	72.18	2.2	72.04	72.20	7.8	31,307	0.02%
2019/08/26	37	71.90	7	71.80	72.00	30	31,562	0.10%
2019/08/23	2	73.45	3	73.37	73.30	-1	31,812	0.00%
2019/08/22	29	73.68	5.3	73.75	73.90	23.7	32,267	0.07%
2019/08/21	8	73.39	30.9	73.36	73.50	-22.9	34,158	-0.07%
2019/08/20	1	72.60	1	72.60	72.40	0	34,127	0.00%
2019/08/19	12	72.88	67	72.40	72.40	-55	34,491	-0.16%
2019/08/16	46	71.49	2.6	72.54	72.00	43.4	35,197	0.12%
2019/08/15	61	71.67	2	71.70	71.60	59	35,147	0.17%
2019/08/14	22	73.32	25	73.24	72.60	-3	35,268	-0.01%
2019/08/13	2	73.10	3	73.03	72.90	-1	35,218	0.00%
2019/08/12	3	74.03	13	74.01	73.70	-10	35,749	-0.03%
2019/08/08	36	73.15	4	73.60	73.10	32	36,472	0.09%
2019/08/07	7	72.97	15	73.11	72.90	-8	37,306	-0.02%
2019/08/06	40	71.80	22	72.20	73.30	18	37,843	0.05%
2019/08/05	54	73.34	26	73.04	72.80	28	37,786	0.07%
2019/08/02	31.6	76.19	23.5	76.00	75.50	8.1	37,404	0.02%
2019/08/01	6	77.93	5	78.00	77.90	1	37,162	0.00%
2019/07/31	0	0.00	31.2	78.39	78.60	-31.2	37,041	-0.08%
2019/07/30	8.2	77.95	14	77.85	77.80	-5.8	37,167	-0.02%
2019/07/29	3	78.20	14	78.36	78.40	-11	37,511	-0.03%
2019/07/26	5	78.42	12.6	78.35	78.40	-7.6	37,626	-0.02%
2019/07/25	76	78.32	2	78.45	78.60	74	37,671	0.20%
2019/07/24	40	81.05	22	81.21	81.30	18	37,192	0.05%
2019/07/23	21	80.73	52.8	80.79	80.90	-31.8	36,534	-0.09%
2019/07/22	9	80.42	45.5	80.49	80.60	-36.5	36,414	-0.10%
2019/07/19	14	79.62	4	79.55	79.30	10	36,308	0.03%
2019/07/18	41	79.28	5	79.60	79.00	36	36,773	0.10%
2019/07/17	6	79.88	6	79.62	79.30	0	37,533	0.00%
2019/07/16	13	79.85	60.2	79.59	80.00	-47.2	37,702	-0.13%
2019/07/15	15	76.43	22.6	77.32	78.10	-7.6	38,121	-0.02%
2019/07/12	5	77.80	13.1	77.69	77.60	-8.1	40,175	-0.02%
2019/07/11	6.1	78.10	11	78.34	78.20	-4.9	41,245	-0.01%
2019/07/10	3	77.80	1	78.00	77.90	2	42,238	0.00%
2019/07/09	10	78.00	2	77.95	77.90	8	43,101	0.02%
2019/07/08	18	78.68	1	78.70	79.00	17	43,727	0.04%
2019/07/05	6	78.02	13	78.08	78.20	-7	44,148	-0.02%
2019/07/04	6	77.72	2	78.05	77.70	4	44,538	0.01%
2019/07/03	141.1	78.00	4	77.65	77.50	137.1	44,768	0.31%	大買/鉅額交易
2019/07/02	6.1	78.97	2	79.40	79.10	4.1	45,091	0.01%
2019/07/01	7	79.27	29	79.11	79.40	-22	45,435	-0.05%
2019/06/28	9	77.84	0	0.00	77.40	9	46,469	0.02%
2019/06/27	2.2	76.93	15	77.59	77.40	-12.9	48,925	-0.03%
2019/06/26	0	0.00	4	76.60	76.30	-4	49,037	-0.01%
2019/06/25	5	76.18	1.2	76.65	76.40	3.8	48,862	0.01%
2019/06/24	7.1	76.43	30	76.38	77.10	-23	48,644	-0.05%
2019/06/21	6	77.13	7	78.16	76.80	-1	48,291	0.00%
2019/06/20	2	77.35	9.2	77.63	77.70	-7.2	47,665	-0.02%
2019/06/19	17	76.69	29	77.08	77.20	-12	47,481	-0.03%
2019/06/18	14.1	75.96	14	76.11	75.90	0.1	46,966	0.00%
2019/06/17	5	76.36	46	76.22	76.40	-41	46,586	-0.09%
2019/06/14	12	75.44	17	75.04	75.10	-5	46,296	-0.01%
2019/06/13	6.7	74.17	3	74.17	74.20	3.7	45,938	0.01%
2019/06/12	15.2	72.94	10	73.30	73.70	5.2	45,892	0.01%
2019/06/11	1.6	72.50	21.8	72.46	72.40	-20.2	45,480	-0.04%
2019/06/10	6	72.03	36	72.02	72.10	-30	45,277	-0.07%
2019/06/06	24	71.22	2	71.60	71.10	22	44,971	0.05%
2019/06/05	30.2	71.86	11	71.52	71.00	19.2	44,606	0.04%
2019/06/04	21.4	72.40	14	72.07	71.80	7.4	44,249	0.02%
2019/06/03	9	73.10	1.9	73.29	73.40	7.1	43,903	0.02%
2019/05/31	35	74.45	16	73.96	73.90	19	43,607	0.04%
2019/05/30	20	72.78	10.2	73.03	73.40	9.8	42,989	0.02%
2019/05/29	15	71.53	11	71.44	72.20	4	42,844	0.01%
2019/05/28	7	71.34	0	0.00	71.20	7	42,521	0.02%
2019/05/27	24.5	71.44	0	0.00	71.40	24.5	40,574	0.06%
2019/05/24	15	71.66	10	71.46	71.40	5	40,541	0.01%
2019/05/23	29.2	72.01	26	71.87	71.50	3.2	40,262	0.01%
2019/05/22	30	74.24	4	74.18	74.00	26	39,723	0.07%
2019/05/21	5.4	74.95	38.2	74.80	75.00	-32.8	39,988	-0.08%
2019/05/20	6	75.43	5	75.06	75.00	1	39,825	0.00%
2019/05/17	23	75.16	11	74.89	74.70	12	39,707	0.03%
2019/05/16	22.4	77.02	10	76.80	75.90	12.4	39,278	0.03%
2019/05/15	30.2	77.92	16	77.79	77.80	14.2	38,512	0.04%
2019/05/14	30.2	79.74	6	79.83	79.70	24.2	37,886	0.06%
2019/05/13	23.2	81.77	40	82.93	81.20	-16.8	37,563	-0.04%
2019/05/10	9	84.49	14.1	84.84	83.70	-5.1	37,575	-0.01%
2019/05/09	15.2	84.91	6	84.83	84.30	9.2	37,560	0.02%
2019/05/08	4	85.95	11	85.86	85.90	-7	37,350	-0.02%
2019/05/07	5	85.90	17	86.59	86.60	-12	37,276	-0.03%
2019/05/06	43.1	85.22	23	85.24	84.90	20.1	37,269	0.05%
2019/05/03	1	87.30	7	88.21	88.20	-6	36,812	-0.02%
2019/05/02	3	86.70	0.4	86.90	86.90	2.6	36,616	0.01%
2019/04/30	7	86.81	0.6	86.90	86.90	6.4	36,365	0.02%
2019/04/29	5	88.44	6	88.07	87.80	-1	36,026	0.00%
2019/04/26	7	87.04	11.2	87.38	87.40	-4.2	35,703	-0.01%
2019/04/25	4.1	86.87	5.6	86.51	86.80	-1.5	35,423	0.00%
2019/04/24	31.2	87.15	4	88.68	86.90	27.2	35,170	0.08%
2019/04/23	22	87.66	31	87.62	88.30	-9	34,864	-0.03%
2019/04/22	20.6	88.26	26	88.20	87.80	-5.4	34,003	-0.02%
2019/04/19	63.9	89.45	32.9	89.54	88.90	31	33,706	0.09%
2019/04/18	287.2	93.47	247.6	92.46	91.60	39.6	32,619	0.12%	大買/大賣/
2019/04/17	18.3	91.26	63.2	91.05	91.80	-44.9	30,553	-0.15%
2019/04/16	12.8	90.12	26.2	91.02	89.90	-13.4	29,346	-0.05%
2019/04/15	16.3	87.99	34.2	88.88	89.30	-17.9	28,411	-0.06%
2019/04/12	18	86.23	19	86.09	86.50	-1	27,828	0.00%
2019/04/11	14.2	83.56	23	84.13	83.80	-8.8	27,456	-0.03%
2019/04/10	1.2	82.95	10	82.89	83.00	-8.8	26,990	-0.03%
2019/04/09	1	82.30	23.4	82.45	82.50	-22.4	26,686	-0.08%
2019/04/08	3	82.33	25.7	82.59	82.40	-22.7	26,501	-0.09%
2019/04/03	28.6	81.72	18.6	81.09	81.90	10	25,825	0.04%
2019/04/02	50	82.35	22	82.60	82.00	28	25,304	0.11%
2019/04/01	30.2	78.79	100.8	79.24	80.80	-70.6	23,838	-0.30%
2019/03/29	7	72.91	26	73.22	73.50	-19	21,133	-0.09%
2019/03/28	4	71.65	0	0.00	71.80	4	21,058	0.02%
2019/03/27	2	71.90	0.8	71.90	71.90	1.2	21,359	0.01%
2019/03/26	7.2	71.70	6.1	71.80	71.80	1.1	21,516	0.01%
2019/03/25	15	71.49	4	71.53	71.20	11	21,784	0.05%
2019/03/22	8	73.00	2	72.80	73.00	6	21,732	0.03%
2019/03/21	0.2	72.90	14.6	72.78	73.00	-14.4	21,996	-0.07%
2019/03/20	11	72.20	3.3	72.20	72.40	7.7	22,458	0.03%
2019/03/19	13.1	72.31	7	72.06	72.30	6.1	23,024	0.03%
2019/03/18	3.2	71.89	2	71.70	72.00	1.2	23,226	0.01%
2019/03/15	2	70.70	6	70.93	70.60	-4	23,470	-0.02%
2019/03/14	6.2	70.83	11	70.90	71.10	-4.8	23,311	-0.02%
2019/03/13	10	70.85	7	70.71	70.70	3	24,214	0.01%
2019/03/12	1	70.90	20	71.13	71.20	-19	24,353	-0.08%
2019/03/11	21	70.49	12.8	70.65	70.40	8.2	24,453	0.03%
2019/03/08	11.4	70.92	23.7	70.79	70.70	-12.3	24,916	-0.05%
2019/03/07	6	71.65	2	71.95	71.60	4	25,765	0.02%
2019/03/06	5	72.10	15.4	72.22	72.50	-10.4	26,193	-0.04%
2019/03/05	6.2	71.77	5	71.90	71.90	1.2	26,787	0.00%
2019/03/04	20	71.77	7.2	72.16	72.20	12.8	26,928	0.05%
2019/02/27	10.4	72.59	10	72.72	72.70	0.4	26,754	0.00%
2019/02/26	13	73.12	21	73.37	72.80	-8	26,722	-0.03%
2019/02/25	1.2	73.40	11	73.25	73.40	-9.8	26,937	-0.04%
2019/02/22	11.2	73.22	11.8	73.22	73.50	-0.6	27,267	0.00%
2019/02/21	8.8	73.40	28	73.55	73.80	-19.2	27,552	-0.07%
2019/02/20	17	73.37	15	73.19	73.20	2	27,545	0.01%
2019/02/19	22	71.93	8	72.00	72.00	14	27,169	0.05%
2019/02/18	3	71.00	5.6	71.41	71.00	-2.6	27,351	-0.01%
2019/02/15	17	70.63	0	0.00	70.30	17	27,533	0.06%
2019/02/14	9	71.76	3	72.03	71.40	6	27,638	0.02%
2019/02/13	17.4	72.12	19	72.39	72.00	-1.6	27,733	-0.01%
2019/02/12	3.7	71.19	32	71.76	72.00	-28.3	27,694	-0.10%
2019/02/11	9	70.72	3	70.63	69.90	6	27,543	0.02%
2019/01/30	1.1	69.91	5.6	70.14	70.00	-4.5	27,311	-0.02%
2019/01/29	7	70.00	1	70.40	69.90	6	27,329	0.02%
2019/01/28	2.2	70.79	6.1	70.85	70.80	-3.9	27,288	-0.01%
2019/01/25	0	0.00	1	70.60	70.70	-1	27,511	0.00%
2019/01/24	2	69.80	2	69.95	70.00	0	27,455	0.00%
2019/01/23	3	69.90	0	0.00	69.70	3	27,740	0.01%
2019/01/22	1	70.60	3	70.40	70.70	-2	27,933	-0.01%
2019/01/21	0.7	71.00	6	71.12	71.20	-5.3	28,393	-0.02%
2019/01/18	0	0.00	2	70.60	70.80	-2	29,728	-0.01%
2019/01/17	1	70.10	2	70.30	70.40	-1	30,927	0.00%
2019/01/16	1	70.10	9.8	70.27	70.20	-8.8	31,610	-0.03%
2019/01/15	0.3	70.10	7	70.36	70.30	-6.7	31,959	-0.02%
2019/01/14	11.2	69.14	9.8	69.14	68.70	1.4	32,168	0.00%
2019/01/11	4.3	69.85	3.8	69.63	69.40	0.5	33,547	0.00%
2019/01/10	4	69.33	10	69.00	69.30	-6	33,515	-0.02%
2019/01/09	2.6	69.72	8.2	69.79	69.90	-5.6	33,515	-0.02%
2019/01/08	3	68.63	0	0.00	68.60	3	33,510	0.01%
2019/01/07	13	68.92	37	68.99	69.30	-24	33,710	-0.07%
2019/01/04	52	67.70	6	67.33	67.60	46	33,606	0.14%
2019/01/03	31.4	68.95	2	69.20	68.90	29.4	33,646	0.09%
2019/01/02	8	70.35	0	0.00	70.10	8	33,501	0.02%
2018/12/28	2	70.90	4.1	71.00	70.80	-2.1	33,856	-0.01%
2018/12/27	1	70.90	1	71.60	70.80	0	34,100	0.00%
2018/12/26	2.4	70.51	1	70.90	70.20	1.4	34,354	0.00%
2018/12/25	3	70.27	5	70.40	70.70	-2	34,538	-0.01%
2018/12/24	1	70.80	0.6	71.10	71.40	0.4	35,126	0.00%
2018/12/22	10.2	71.00	0	0.00	70.90	10.2	35,373	0.03%
2018/12/21	54.9	70.83	44.6	70.83	71.40	10.3	35,779	0.03%
2018/12/20	18	71.90	20	71.86	71.50	-2	35,804	-0.01%
2018/12/19	26.4	70.99	30	71.19	71.80	-3.6	35,643	-0.01%
2018/12/18	40	70.38	38	70.51	70.80	2	35,873	0.01%
2018/12/17	16.4	71.54	8	71.48	71.10	8.4	36,093	0.02%
2018/12/14	54	71.58	39	71.50	71.50	15	36,528	0.04%
2018/12/13	8.7	71.87	14.4	72.76	73.00	-5.7	36,813	-0.02%
2018/12/12	35.4	70.64	104	70.64	71.20	-68.6	37,341	-0.18%	大賣/
2018/12/11	44.2	68.54	33	68.61	68.40	11.2	37,568	0.03%
2018/12/10	44	67.88	31	67.80	67.70	13	37,759	0.03%
2018/12/07	9	69.34	0	0.00	69.10	9	37,568	0.02%
2018/12/06	98	69.27	17	69.00	69.00	81	37,365	0.22%
2018/12/05	21	72.03	17.2	72.02	71.60	3.8	36,597	0.01%
2018/12/04	6	73.62	8	73.70	73.40	-2	36,922	-0.01%
2018/12/03	41.5	73.75	45.6	73.75	74.00	-4.1	36,977	-0.01%
2018/11/30	41.2	73.15	41.4	73.37	71.90	-0.2	36,598	0.00%
2018/11/29	8.3	73.23	6	73.43	72.40	2.3	35,692	0.01%
2018/11/28	15.4	72.92	14.8	72.11	73.10	0.6	35,289	0.00%
2018/11/27	11	70.34	6	70.50	70.70	5	34,839	0.01%
2018/11/26	16	70.91	18	70.96	71.00	-2	34,800	-0.01%
2018/11/23	17	70.17	17	70.06	70.00	0	34,663	0.00%
2018/11/22	23.4	70.04	333	70.23	69.50	-309.6	34,653	-0.89%	大賣/鉅額交易
2018/11/21	13.4	69.51	5	70.34	70.60	8.4	34,466	0.02%
2018/11/20	17.6	71.63	10.8	71.11	71.00	6.8	34,147	0.02%
2018/11/19	12	73.42	6	73.43	73.40	6	33,901	0.02%
2018/11/16	1	74.10	2	74.30	74.30	-1	34,199	0.00%
2018/11/15	5	73.40	20	72.98	74.50	-15	35,037	-0.04%
2018/11/14	10	73.72	15	73.35	73.30	-5	34,998	-0.01%
2018/11/13	15	74.32	8	74.38	74.40	7	34,972	0.02%
2018/11/12	0	0.00	0.6	76.30	76.20	-0.6	34,899	0.00%
2018/11/09	5.4	76.20	0	0.00	76.10	5.4	35,101	0.02%
2018/11/08	8	77.60	5.6	77.39	76.60	2.4	35,138	0.01%
2018/11/07	7	77.84	8.8	78.17	77.90	-1.8	35,022	-0.01%
2018/11/06	40.4	78.10	9	77.59	77.30	31.4	35,016	0.09%
2018/11/05	9.8	79.95	13	80.18	80.00	-3.2	35,081	-0.01%
2018/11/02	7.2	79.29	27.9	79.83	81.00	-20.7	35,222	-0.06%
2018/11/01	20.1	79.18	62.4	79.69	79.90	-42.3	35,105	-0.12%
2018/10/31	10	78.15	14	78.42	78.80	-4	35,267	-0.01%
2018/10/30	17.9	76.00	16.8	76.20	76.40	1.1	35,030	0.00%
2018/10/29	23.8	76.73	36.6	77.00	75.50	-12.8	35,063	-0.04%
2018/10/26	38.4	77.09	11.6	77.25	76.20	26.8	35,074	0.08%
2018/10/17	51.1	69.76	16	70.04	68.10	35.1	34,592	0.10%
2018/10/16	41.1	70.12	27	70.07	70.40	14.1	33,758	0.04%
2018/10/15	17	70.60	20	70.58	70.50	-3	33,489	-0.01%
2018/10/12	20	70.71	29	70.20	71.90	-9	33,508	-0.03%
2018/10/11	74	70.49	19	70.38	70.10	55	33,512	0.16%
2018/10/09	4.3	75.72	11.1	75.75	75.30	-6.8	32,293	-0.02%
2018/10/08	5	75.62	0	0.00	75.50	5	32,342	0.02%
2018/10/05	15	75.66	14	75.79	75.60	1	32,631	0.00%
2018/10/04	17	76.37	1	76.50	76.20	16	32,542	0.05%
2018/10/03	3.3	77.79	8	77.74	77.80	-4.7	32,668	-0.01%
2018/10/02	35.3	79.21	15	78.47	78.10	20.3	32,896	0.06%
2018/10/01	28.2	79.98	38.1	80.01	79.90	-9.9	32,641	-0.03%
2018/09/28	27	78.91	14	78.94	79.20	13	32,840	0.04%
2018/09/27	18	77.92	14	78.09	78.70	4	32,499	0.01%
2018/09/26	6	77.22	36	77.40	77.30	-30	32,279	-0.09%
2018/09/25	2.4	75.60	1	76.00	76.10	1.4	32,142	0.00%
2018/09/21	8	75.43	22	75.45	75.80	-14	32,370	-0.04%
2018/09/20	8.1	75.56	14	75.69	75.60	-6	32,265	-0.02%
2018/09/19	16.3	76.17	10	76.30	76.40	6.3	32,294	0.02%
2018/09/18	32.1	76.33	11	76.08	75.80	21.1	32,335	0.07%
2018/09/17	47	77.82	10.7	77.81	77.80	36.3	32,456	0.11%
2018/09/14	1.3	77.46	14	77.79	77.90	-12.7	32,799	-0.04%
2018/09/13	27	75.98	0	0.00	76.00	27	32,828	0.08%
2018/09/12	20.1	77.39	6	77.30	77.00	14.1	32,740	0.04%
2018/09/11	13	77.07	5.6	77.39	77.70	7.4	32,803	0.02%
2018/09/10	48.1	75.39	47	75.30	75.10	1.1	33,096	0.00%
2018/09/07	56	78.04	6	77.82	77.70	50	32,715	0.15%
2018/09/06	28.5	79.34	4	79.45	79.30	24.5	32,743	0.07%
2018/09/05	4	80.18	0	0.00	80.10	4	32,558	0.01%
2018/09/04	21	80.23	0	0.00	80.10	21	32,939	0.06%
2018/09/03	2	80.20	39	80.12	80.10	-37	33,317	-0.11%
2018/08/31	19	80.44	6	80.57	80.50	13	34,592	0.04%
2018/08/30	10	81.00	9.3	81.22	80.90	0.8	35,372	0.00%
2018/08/29	11	81.24	0	0.00	81.40	11	35,704	0.03%
2018/08/28	4	81.15	31.9	81.39	81.20	-27.9	35,877	-0.08%
2018/08/27	8	80.84	36	80.96	81.00	-28	36,077	-0.08%
2018/08/24	8	80.88	14	81.00	81.10	-6	36,106	-0.02%
2018/08/23	7	81.11	5	81.40	81.80	2	37,143	0.01%
2018/08/22	3	81.43	83	81.51	81.70	-80	37,444	-0.21%
2018/08/21	6	81.05	1	81.20	81.00	5	37,825	0.01%
2018/08/20	16	81.14	4.7	81.13	81.00	11.3	38,555	0.03%
2018/08/17	5.2	81.34	3	81.50	81.10	2.2	39,047	0.01%
2018/08/16	8	80.98	1	81.20	81.20	7	39,033	0.02%
2018/08/15	16	80.58	21	80.76	81.10	-5	38,932	-0.01%
2018/08/14	39	81.51	8.4	81.89	81.30	30.6	38,576	0.08%
2018/08/13	20	84.44	11	84.20	83.80	9	37,744	0.02%
2018/08/10	0	0.00	29	85.89	85.90	-29	37,559	-0.08%
2018/08/09	1	85.20	9	85.31	85.20	-8	37,496	-0.02%
2018/08/08	0.3	84.80	1	85.00	85.00	-0.7	37,984	0.00%
2018/08/07	6	85.00	16	84.98	84.40	-10	38,653	-0.03%
2018/08/06	6	83.68	24	84.45	84.60	-18	40,277	-0.04%
2018/08/03	12	83.18	10	83.62	83.80	2	40,685	0.00%
2018/08/02	23	83.66	18	83.54	82.80	5	40,725	0.01%
2018/08/01	0	0.00	7.2	84.09	84.10	-7.2	40,747	-0.02%
2018/07/31	3.8	83.75	6	83.77	83.80	-2.2	40,718	-0.01%
2018/07/30	7	83.99	14	83.73	84.20	-7	40,734	-0.02%
2018/07/27	0	0.00	19.9	83.22	83.20	-19.9	40,533	-0.05%
2018/07/26	3	82.50	0	0.00	83.50	3	40,985	0.01%
2018/07/25	18	82.77	3	82.77	82.70	15	41,156	0.04%
2018/07/24	11	85.31	25.1	85.36	85.20	-14.1	41,023	-0.03%
2018/07/23	2.1	85.30	28.4	85.35	85.50	-26.3	40,405	-0.07%
2018/07/20	3	84.90	74	84.94	85.30	-71	40,448	-0.18%
2018/07/19	2	85.00	14	84.96	85.20	-12	40,634	-0.03%
2018/07/18	6	83.93	26	84.17	84.10	-20	41,177	-0.05%
2018/07/17	8	82.95	15	82.89	82.90	-7	41,148	-0.02%
2018/07/16	3	83.10	13	83.15	82.80	-10	41,273	-0.02%
2018/07/13	6	82.40	30.1	82.40	82.90	-24.1	42,018	-0.06%
2018/07/12	8	81.25	0	0.00	81.20	8	42,639	0.02%
2018/07/11	8	81.04	15	81.55	81.60	-7	42,885	-0.02%
2018/07/10	8	80.44	2	80.65	80.50	6	42,680	0.01%
2018/07/09	6	80.95	1	80.90	80.80	5	42,584	0.01%
2018/07/06	5	80.46	12	80.78	80.50	-7	42,830	-0.02%
2018/07/05	15	81.14	13	81.11	81.20	2	42,840	0.00%
2018/07/04	1	81.00	3	81.27	81.60	-2	43,143	0.00%
2018/07/03	16	81.16	14	81.09	80.70	2	43,802	0.00%
2018/07/02	20.7	82.24	12	81.57	81.00	8.7	44,386	0.02%
2018/06/29	9	81.81	4	82.40	83.20	5	44,722	0.01%
2018/06/28	11	80.72	8	80.71	80.50	3	46,328	0.01%
2018/06/27	21	80.99	1	81.20	80.90	20	46,430	0.04%
2018/06/26	39	80.71	17	81.23	81.00	22	46,386	0.05%
2018/06/25	38	81.73	2.1	81.80	81.50	35.9	46,072	0.08%
2018/06/22	9	82.11	2	82.20	82.30	7	45,973	0.02%
2018/06/21	13	82.96	16	82.90	82.70	-3	45,954	-0.01%
2018/06/20	8	82.31	22	82.06	83.00	-14	46,402	-0.03%
2018/06/19	37	83.16	9	83.61	83.00	28	46,024	0.06%
2018/06/15	24	84.79	8	84.81	85.00	16	45,391	0.04%
2018/06/14	41	86.05	7	86.19	85.50	34	44,934	0.08%
2018/06/13	6	87.65	2	87.50	87.80	4	44,377	0.01%
2018/06/12	4	87.73	4	87.63	87.70	0	45,087	0.00%
2018/06/11	32	87.60	2	87.95	87.40	30	45,024	0.07%
2018/06/08	122	89.99	107	88.65	88.30	15	45,184	0.03%	大買/大賣/
2018/06/07	37	89.74	72	90.16	91.20	-35	44,916	-0.08%
2018/06/06	17.1	88.44	24	88.98	89.10	-6.9	44,888	-0.02%
2018/06/05	18	87.91	79	87.79	88.10	-61	45,553	-0.13%
2018/06/04	3	87.63	11	87.79	87.80	-8	45,573	-0.02%
2018/06/01	1	86.80	5	86.54	86.60	-4	45,724	-0.01%
2018/05/31	23	87.13	18	87.29	85.70	5	45,907	0.01%
2018/05/30	18.4	87.05	21	87.54	87.40	-2.6	45,020	-0.01%
2018/05/29	30	88.38	18	87.91	87.60	12	44,829	0.03%
2018/05/28	3	88.37	55.7	88.44	88.80	-52.7	44,821	-0.12%
2018/05/25	3	86.23	75	86.12	86.50	-72	44,419	-0.16%
2018/05/24	6	83.78	31	84.20	84.10	-25	44,188	-0.06%
2018/05/23	16	84.44	17	84.06	83.60	-1	44,702	0.00%
2018/05/22	20	84.66	10.1	84.10	84.00	10	45,124	0.02%
2018/05/21	0	0.00	4.1	85.20	85.00	-4.1	45,700	-0.01%
2018/05/18	18.4	84.22	19	84.27	83.90	-0.6	46,339	0.00%
2018/05/17	17	84.96	11	84.89	84.20	6	47,022	0.01%
2018/05/16	72	84.85	16	84.65	84.60	56	47,215	0.12%
2018/05/15	69.3	87.27	73	88.00	86.00	-3.7	47,488	-0.01%
2018/05/14	132	89.08	107.3	89.10	89.00	24.7	48,662	0.05%	大買/大賣/
2018/05/11	17	84.75	21.1	84.62	85.00	-4.1	47,388	-0.01%
2018/05/10	5	82.60	3	82.67	82.90	2	47,391	0.00%
2018/05/09	35	82.12	20	82.06	81.80	15	47,644	0.03%
2018/05/08	19.1	81.69	17	82.32	82.60	2.1	48,053	0.00%
2018/05/07	3	81.23	8.9	81.67	81.60	-5.9	48,209	-0.01%
2018/05/04	18	80.27	15	80.80	80.40	3	48,519	0.01%
2018/05/03	47	80.56	20	80.52	80.10	27	48,855	0.06%
2018/05/02	29.2	82.88	18.7	82.17	81.80	10.5	48,950	0.02%
2018/04/30	38	82.12	24	82.63	82.90	14	49,029	0.03%
2018/04/27	12	81.32	18	81.01	81.50	-6	49,363	-0.01%
2018/04/26	40.1	81.01	9	80.91	80.60	31.1	49,915	0.06%
2018/04/25	39	80.08	75	80.10	80.40	-36	50,957	-0.07%
2018/04/24	85.4	81.05	24	80.77	80.60	61.4	51,057	0.12%
2018/04/23	48	83.30	16	83.08	83.00	32	50,484	0.06%
2018/04/20	22.1	83.80	106	83.64	84.00	-83.9	50,371	-0.17%	大賣/
2018/04/19	46	84.14	95	84.13	85.00	-49	50,547	-0.10%
2018/04/18	120	85.32	60	84.84	84.80	60	50,204	0.12%	大買/
2018/04/17	19	86.72	1	86.90	86.50	18	50,087	0.04%
2018/04/16	15.3	87.57	17	87.47	87.60	-1.8	50,333	0.00%
2018/04/13	41	87.13	1	87.00	87.00	40	50,506	0.08%
2018/04/12	52	86.98	1	86.90	86.80	51	50,851	0.10%
2018/04/11	19	87.77	14	88.15	87.30	5	51,181	0.01%
2018/04/10	31	87.03	2	87.40	87.00	29	51,411	0.06%
2018/04/09	98	87.56	1.1	87.90	87.40	96.9	51,757	0.19%
2018/04/03	91	87.16	10	87.28	87.20	81	51,281	0.16%
2018/04/02	38.1	88.20	8	88.34	88.10	30.1	50,921	0.06%
2018/03/31	219	88.81	16	88.69	88.50	203	50,680	0.40%	大買/鉅額交易
2018/03/30	24	91.47	11	91.83	91.40	13	48,765	0.03%
2018/03/29	3	90.00	0	0.00	90.00	3	48,632	0.01%
2018/03/28	8	90.25	0	0.00	90.10	8	48,333	0.02%
2018/03/27	11	91.05	21.4	91.24	91.20	-10.4	48,237	-0.02%
2018/03/26	74	89.97	0	0.00	90.20	74	48,082	0.15%
2018/03/23	68	90.89	64	90.95	90.40	4	48,202	0.01%
2018/03/22	12	92.59	0	0.00	92.80	12	48,376	0.02%
2018/03/21	26	92.43	4	92.53	92.40	22	48,263	0.05%
2018/03/20	48	92.54	1	92.90	92.60	47	48,615	0.10%
2018/03/19	24	93.17	1	93.40	92.90	23	48,662	0.05%
2018/03/16	8	93.28	11	93.24	92.80	-3	48,767	-0.01%
2018/03/15	13	93.21	11	93.03	93.40	2	48,424	0.00%
2018/03/14	420	93.98	3	93.67	93.30	417	48,939	0.85%	大買/鉅額交易
2018/03/13	13	95.58	37	95.66	95.20	-24	48,868	-0.05%
2018/03/12	4	93.40	79	93.73	94.30	-75	48,136	-0.16%
2018/03/09	13.4	91.73	38	91.42	91.90	-24.6	48,311	-0.05%
2018/03/08	8	89.46	16.1	89.75	89.40	-8.1	48,434	-0.02%
2018/03/07	6	89.25	25	89.24	88.50	-19	48,600	-0.04%
2018/03/06	0	0.00	9	88.42	88.20	-9	49,225	-0.02%
2018/03/05	26	87.30	0	0.00	87.00	26	49,994	0.05%
2018/03/02	32	87.19	0	0.00	87.80	32	49,680	0.06%
2018/03/01	24	87.98	0	0.00	87.90	24	49,850	0.05%
2018/02/27	25	88.96	2	89.05	88.10	23	49,752	0.05%
2018/02/26	13	89.17	10	89.25	88.80	3	49,448	0.01%
2018/02/23	13	88.77	15	88.49	88.90	-2	49,325	0.00%
2018/02/22	33.6	87.75	0	0.00	87.90	33.6	49,530	0.07%
2018/02/21	17.3	88.45	9	88.44	88.20	8.3	49,335	0.02%
2018/02/12	60	87.77	22	87.71	87.60	38	48,915	0.08%
2018/02/09	61.1	86.98	3	87.70	87.50	58.1	48,743	0.12%
2018/02/08	26	89.28	2	90.20	89.00	24	48,453	0.05%
2018/02/07	56.2	90.46	1	91.00	90.00	55.2	49,905	0.11%
2018/02/06	146	89.55	23	89.46	89.20	123	49,153	0.25%	大買/鉅額交易
2018/02/05	40	93.22	9	92.97	92.80	31	47,142	0.07%
2018/02/02	4.1	94.40	20.4	95.07	95.20	-16.3	47,140	-0.03%
2018/02/01	57	93.15	8.8	93.92	93.50	48.2	47,024	0.10%
2018/01/31	16	92.64	4	92.73	92.20	12	46,756	0.03%
2018/01/30	17.2	94.16	4	94.35	93.60	13.2	46,299	0.03%
2018/01/29	17.2	94.97	3	94.77	94.70	14.2	46,043	0.03%
2018/01/26	7	95.44	2	95.75	95.40	5	45,847	0.01%
2018/01/25	9.1	95.68	54.1	95.68	95.40	-45	45,486	-0.10%
2018/01/24	44	96.30	6.5	96.16	95.90	37.5	44,848	0.08%
2018/01/23	14	95.87	17.6	96.33	96.90	-3.6	44,696	-0.01%
2018/01/22	27	96.63	11.6	96.78	96.60	15.4	44,513	0.03%
2018/01/19	36	96.06	45.9	96.44	96.90	-9.9	43,848	-0.02%
2018/01/18	10	94.30	21	94.46	93.80	-11	42,486	-0.03%
2018/01/17	12	93.18	1.1	93.08	93.40	10.9	42,043	0.03%
2018/01/16	4	93.33	7	93.43	93.40	-3	41,887	-0.01%
2018/01/15	7	93.01	5.9	93.18	93.30	1.1	41,766	0.00%
2018/01/12	12	91.95	2.5	91.90	91.80	9.5	41,540	0.02%
2018/01/11	29	91.45	2.3	91.80	91.40	26.7	41,459	0.06%
2018/01/10	15	90.95	5	90.88	90.80	10	40,939	0.02%
2018/01/09	27	92.14	2	92.10	91.80	25	40,640	0.06%
2018/01/08	20	91.86	2	92.10	91.80	18	40,616	0.04%
2018/01/05	15	92.04	6	92.23	93.00	9	40,275	0.02%
2018/01/04	19	92.79	8	93.15	92.60	11	39,996	0.03%
2018/01/03	34	94.35	5	94.46	94.00	29	39,819	0.07%
2018/01/02	4	94.93	1	95.00	95.00	3	39,215	0.01%