世界 (5347)-永豐金-羅東券商分點個股進出

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

世界

(5347)

可現股當沖

股價
83.0
漲跌
▼0.3
漲幅
-0.36%
成交量
5,678張
產業
上櫃半導體類股
1075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

世界 (5347)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	83.30	0	0.00	83.30	2	13,003	0.02%
2024/04/24	3	84.23	5	84.30	85.40	-2	13,050	-0.02%
2024/04/23	0	0.00	1	81.70	82.30	-1	12,963	-0.01%
2024/04/22	0	0.00	0.3	81.50	81.20	-0.3	12,978	0.00%
2024/04/19	26.3	82.29	19	82.76	81.20	7.3	12,842	0.06%
2024/04/18	5	83.66	5	85.00	86.30	0	12,613	0.00%
2024/04/17	0	0.00	4	83.80	84.70	-4	12,497	-0.03%
2024/04/16	2.4	83.81	4	82.70	83.10	-1.6	12,400	-0.01%
2024/04/15	3	85.30	5	85.20	84.90	-2	12,279	-0.02%
2024/04/12	8	88.43	0	0.00	87.70	8	12,146	0.07%
2024/04/11	0	0.00	7.1	87.66	88.00	-7.1	12,086	-0.06%
2024/04/10	2	87.10	3	86.90	86.90	-1	11,971	-0.01%
2024/04/09	2	87.80	4	87.55	87.10	-2	11,937	-0.02%
2024/04/08	0	0.00	2	85.95	86.10	-2	11,879	-0.02%
2024/04/03	0.1	84.30	2	84.60	85.00	-1.9	11,878	-0.02%
2024/04/02	1	85.50	0	0.00	84.80	1	11,948	0.01%
2024/04/01	2.1	84.71	0	0.00	84.60	2.1	12,193	0.02%
2024/03/29	0.1	84.30	0.6	84.60	85.50	-0.5	12,083	0.00%
2024/03/28	3.2	86.25	2.5	85.53	84.80	0.8	11,766	0.01%
2024/03/27	2	85.50	9.2	85.43	86.20	-7.2	11,713	-0.06%
2024/03/26	18.1	85.55	9	87.88	85.10	9.1	11,645	0.08%
2024/03/25	10.2	86.40	8.2	86.67	86.30	2.1	11,427	0.02%
2024/03/22	16.1	89.03	9	89.36	87.90	7.1	11,365	0.06%
2024/03/21	24	90.30	24.3	90.19	89.80	-0.3	10,946	0.00%
2024/03/20	24	90.34	15.2	90.12	89.70	8.8	10,714	0.08%
2024/03/19	6	87.72	31	88.51	90.80	-25	10,121	-0.25%
2024/03/18	6	85.03	31	85.20	84.80	-25	9,386	-0.27%
2024/03/15	10	83.75	9.6	83.44	83.90	0.5	9,116	0.00%
2024/03/14	14	82.64	8	82.76	82.40	6	8,838	0.07%
2024/03/13	62	84.17	34.5	83.21	82.70	27.5	8,627	0.32%
2024/03/12	11	79.93	16.7	77.68	81.20	-5.7	7,739	-0.07%
2024/03/11	1	73.30	0	0.00	73.90	1	7,115	0.01%
2024/03/08	9	75.06	11	75.26	74.20	-2	7,449	-0.03%
2024/03/07	0	73.00	0	0.00	73.10	0	7,395	0.00%
2024/03/06	0.1	72.44	1	72.20	72.80	-0.9	7,738	-0.01%
2024/03/05	0.1	72.80	0	0.00	72.60	0.1	8,252	0.00%
2024/03/04	8	73.50	1	73.40	73.50	7	8,703	0.08%
2024/03/01	1	72.90	9	73.18	72.60	-8	9,179	-0.09%
2024/02/29	0.1	71.90	0	0.00	72.20	0.1	9,902	0.00%
2024/02/27	0	72.60	0	0.00	72.00	0	10,878	0.00%
2024/02/26	11	72.30	0	0.00	72.20	11	11,785	0.09%
2024/02/22	1	74.10	0	0.00	73.80	1	12,910	0.01%
2024/02/21	1.2	73.70	0	0.00	73.50	1.2	13,364	0.01%
2024/02/15	0	0.00	4	73.20	73.90	-4	13,852	-0.03%
2024/01/31	1	73.10	0	0.00	73.50	1	14,280	0.01%
2024/01/30	3.1	73.61	0	0.00	73.10	3.1	14,228	0.02%
2024/01/29	0	0.00	4	74.80	74.70	-4	14,265	-0.03%
2024/01/26	4	74.90	5	75.40	74.80	-1	14,319	-0.01%
2024/01/25	3.1	76.07	10.1	75.35	76.30	-7	14,328	-0.05%
2024/01/22	10	73.52	12	74.80	73.50	-2	14,345	-0.01%
2024/01/19	6.1	74.88	4	75.90	74.40	2.1	14,281	0.01%
2024/01/18	5.1	73.12	0	0.00	72.70	5.1	14,140	0.04%
2024/01/17	12.2	73.80	10	73.66	73.90	2.2	14,076	0.02%
2024/01/16	7.1	75.60	15	76.30	76.00	-7.9	13,957	-0.06%
2024/01/15	1.1	77.70	12	77.75	77.80	-10.9	13,883	-0.08%
2024/01/12	14	77.85	0	0.00	77.50	14	13,946	0.10%
2024/01/11	0	0.00	5	79.10	79.40	-5	13,921	-0.04%
2024/01/10	0	0.00	0.5	78.80	79.10	-0.5	14,007	0.00%
2024/01/09	24	78.50	18	78.90	78.60	6	14,064	0.04%
2024/01/08	0.1	79.00	2	78.50	78.10	-1.9	14,142	-0.01%
2024/01/05	4	79.43	4	78.50	78.60	0	14,333	0.00%
2024/01/04	3	78.17	1	78.20	78.50	2	14,439	0.01%
2024/01/03	27	78.49	26	78.50	78.30	1	14,488	0.01%
2024/01/02	20	81.25	22	79.82	79.70	-2	14,447	-0.01%
2023/12/29	0	0.00	1	81.30	81.50	-1	14,443	-0.01%
2023/12/28	4	80.93	0	0.00	81.10	4	14,403	0.03%
2023/12/27	9	80.72	12	80.53	81.00	-3	14,295	-0.02%
2023/12/26	0	0.00	7	78.43	78.50	-7	14,049	-0.05%
2023/12/22	0	0.00	1	77.90	78.20	-1	14,148	-0.01%
2023/12/21	1	77.60	0	0.00	77.40	1	14,130	0.01%
2023/12/20	9.3	78.25	21	77.70	78.20	-11.7	14,140	-0.08%
2023/12/19	14.1	76.94	0.5	76.90	77.20	13.6	14,108	0.10%
2023/12/18	8	78.88	7	78.71	78.90	1	13,998	0.01%
2023/12/15	0.1	80.20	0	0.00	79.80	0.1	13,984	0.00%
2023/12/14	1	80.00	8	79.69	80.00	-7	13,921	-0.05%
2023/12/13	1	79.89	1	79.50	79.40	0	13,861	0.00%
2023/12/12	1	79.30	0	0.00	79.60	1	13,775	0.01%
2023/12/08	0	0.00	3	79.07	78.70	-3	13,717	-0.02%
2023/12/07	1	77.83	0	0.00	77.70	1	13,677	0.01%
2023/12/06	3.1	77.94	1	78.50	77.50	2.1	13,573	0.02%
2023/12/05	26	78.89	6	80.60	77.80	20	13,430	0.15%
2023/12/04	3	80.97	17	81.12	80.90	-14	13,054	-0.11%
2023/12/01	22.1	78.83	11	78.51	78.90	11.1	12,759	0.09%
2023/11/30	3.1	80.50	4	80.70	79.80	-0.9	12,367	-0.01%
2023/11/29	5.5	80.63	7	80.67	79.50	-1.5	11,940	-0.01%
2023/11/28	15.1	79.91	2	79.55	79.10	13.1	11,527	0.11%
2023/11/27	21.1	81.86	14	82.55	79.70	7.1	11,025	0.06%
2023/11/24	49.7	86.22	50	86.76	85.50	-0.4	10,300	0.00%
2023/11/23	44.2	83.53	43	84.41	83.40	1.2	9,265	0.01%
2023/11/22	5	81.18	6	80.75	81.10	-1	8,342	-0.01%
2023/11/21	17	79.31	16	79.89	78.70	1	7,853	0.01%
2023/11/20	20	76.42	34	76.84	78.00	-14	7,333	-0.19%
2023/11/17	1	73.70	0.1	73.30	73.80	0.9	6,902	0.01%
2023/11/15	2	71.50	2	71.20	71.60	0	6,740	0.00%
2023/11/14	0	0.00	2	71.20	71.20	-2	6,718	-0.03%
2023/11/13	0	0.00	30	68.77	68.90	-30	6,563	-0.46%
2023/11/10	0	0.00	0.1	68.10	68.10	-0.1	6,522	0.00%
2023/11/09	30.3	67.70	0	0.00	67.50	30.3	6,437	0.47%
2023/11/08	12.1	69.04	11	69.73	69.70	1.1	6,160	0.02%
2023/11/06	1	73.20	0	0.00	73.10	1	5,914	0.02%
2023/11/03	0.1	71.60	0	0.00	72.20	0.1	5,838	0.00%
2023/10/31	4.1	70.40	0	0.00	70.10	4.1	5,846	0.07%
2023/10/30	0.1	70.60	0	0.00	70.40	0.1	5,916	0.00%
2023/10/27	0	0.00	5	72.60	71.80	-5	5,922	-0.08%
2023/10/26	10	71.90	0	0.00	71.30	10	5,970	0.17%
2023/10/25	0	0.00	10	74.20	74.40	-10	5,918	-0.17%
2023/10/24	1	74.60	0	0.00	72.80	1	5,896	0.02%
2023/10/20	0.1	73.80	0	0.00	73.60	0.1	5,910	0.00%
2023/10/18	1	74.90	10	74.70	74.00	-9	5,959	-0.15%
2023/10/17	21	74.30	20	75.15	74.50	1	5,934	0.02%
2023/10/16	15	74.23	0.1	74.31	72.70	14.9	5,903	0.25%
2023/10/13	21	75.60	5	76.40	75.40	16	5,828	0.27%
2023/10/12	1	74.00	29.1	73.06	74.20	-28.1	5,629	-0.50%
2023/10/06	10	70.90	2	71.00	70.70	8	5,485	0.15%
2023/10/05	0.2	71.83	20	71.50	71.90	-19.9	5,494	-0.36%
2023/10/04	0.2	69.50	0	0.00	70.00	0.2	5,403	0.00%
2023/10/03	0	0.00	0.5	69.36	69.10	-0.5	5,410	-0.01%
2023/09/27	0	0.00	4	67.80	67.80	-4	5,594	-0.07%
2023/09/26	0.5	68.42	0	0.00	68.00	0.5	5,588	0.01%
2023/09/20	10	69.30	1	69.80	69.30	9	5,655	0.16%
2023/09/18	0	0.00	4	71.33	71.20	-4	5,684	-0.07%
2023/09/15	8	72.08	0	0.00	72.00	8	5,699	0.14%
2023/09/13	4	71.65	2	72.00	71.40	2	5,692	0.04%
2023/09/12	2	70.80	10	70.80	71.30	-8	5,705	-0.14%
2023/09/11	1	68.80	0	0.00	68.90	1	5,652	0.02%
2023/09/08	10.1	69.29	0	0.00	69.20	10.1	5,650	0.18%
2023/09/04	0	0.00	10	70.70	70.80	-10	5,597	-0.18%
2023/09/01	10.1	69.70	20	69.75	69.60	-9.9	5,535	-0.18%
2023/08/31	1	68.50	0	0.00	68.30	1	5,478	0.02%
2023/08/30	2	69.20	5	69.20	69.20	-3	5,435	-0.06%
2023/08/28	1	68.60	0	0.00	68.30	1	5,436	0.02%
2023/08/25	6	67.47	5	68.00	67.80	1	5,384	0.02%
2023/08/24	1	69.40	1	68.90	68.80	0	5,302	0.00%
2023/08/23	1.2	68.41	0	0.00	68.40	1.2	5,261	0.02%
2023/08/21	4	68.40	5	69.22	68.70	-1	5,228	-0.02%
2023/08/18	2	70.40	0	0.00	70.40	2	5,102	0.04%
2023/08/17	10	70.40	10	71.20	71.30	0	4,993	0.00%
2023/08/16	2	71.20	2	71.35	71.20	0	4,970	0.00%
2023/08/11	6.2	72.69	0	0.00	72.60	6.2	4,947	0.13%
2023/08/10	12	72.78	10	73.60	74.00	2	4,956	0.04%
2023/08/08	1	74.80	6	75.48	74.60	-5	4,848	-0.10%
2023/08/02	22.1	76.19	0	0.00	75.70	22.1	4,685	0.47%
2023/08/01	10	78.52	14	78.76	78.40	-4	4,539	-0.09%
2023/07/31	0	0.00	5	77.50	77.30	-5	4,481	-0.11%
2023/07/28	0.6	77.40	5	77.30	77.20	-4.5	4,496	-0.10%
2023/07/26	0.3	76.80	0	0.00	75.60	0.3	4,515	0.01%
2023/07/25	15	76.60	0	0.00	77.00	15	4,505	0.33%
2023/07/24	5	76.90	0	0.00	77.60	5	4,472	0.11%
2023/07/21	1	78.50	5	78.50	78.00	-4	4,464	-0.09%
2023/07/20	7	79.26	7	80.50	80.20	0	4,399	0.00%
2023/07/19	0	0.00	1	81.70	80.00	-1	4,371	-0.02%
2023/07/18	0.1	81.10	1	81.10	80.80	-0.9	4,387	-0.02%
2023/07/17	5	82.02	10	81.40	81.30	-5	4,426	-0.11%
2023/07/14	6	80.68	26	81.13	80.80	-20	4,500	-0.44%
2023/07/13	21	79.50	0	0.00	79.70	21	4,465	0.47%
2023/07/12	0	0.00	5	81.00	80.00	-5	4,442	-0.11%
2023/07/11	0	0.00	5	81.60	81.60	-5	4,422	-0.11%
2023/07/10	0.3	81.20	0	0.00	80.00	0.3	4,428	0.01%
2023/07/07	21	80.89	0	0.00	80.50	21	4,407	0.48%
2023/07/06	2	82.95	0	0.00	83.50	2	4,317	0.05%
2023/07/05	10	84.20	0	0.00	83.70	10	4,229	0.24%
2023/07/04	1	87.80	1	88.20	88.30	0	4,126	0.00%
2023/07/03	10	87.70	0	0.00	87.70	10	4,090	0.24%
2023/06/30	0	0.00	10	88.00	88.00	-10	4,064	-0.25%
2023/06/29	1	86.50	0	0.00	86.10	1	4,041	0.02%
2023/06/28	22	86.73	0	0.00	86.20	22	4,087	0.54%
2023/06/27	1	87.80	0	0.00	87.00	1	4,096	0.02%
2023/06/26	10.1	87.31	0	0.00	87.00	10.1	4,165	0.24%
2023/06/21	1	88.60	0	0.00	88.20	1	4,186	0.02%
2023/06/20	12	88.53	0	0.00	88.10	12	4,293	0.28%
2023/06/16	2	91.25	0	0.00	90.30	2	4,285	0.05%
2023/06/15	2	92.60	0	0.00	92.90	2	4,260	0.05%
2023/06/13	15	93.43	3	93.10	92.50	12	4,360	0.28%
2023/06/12	0	0.00	2	94.20	93.00	-2	4,330	-0.05%
2023/06/07	0	0.00	7	93.14	94.80	-7	4,381	-0.16%
2023/06/06	6	91.37	0	0.00	91.30	6	4,377	0.14%
2023/06/05	0.1	92.80	2	93.00	92.70	-1.9	4,373	-0.04%
2023/06/01	1	91.50	0	0.00	91.60	1	4,368	0.02%
2023/05/31	2	93.10	15	93.50	92.90	-13	4,405	-0.30%
2023/05/30	2	93.20	10	93.60	93.80	-8	4,393	-0.18%
2023/05/29	6	94.70	4	95.10	94.10	2	4,419	0.05%
2023/05/26	6	93.42	21	92.90	92.80	-15	4,503	-0.33%
2023/05/25	1	90.60	9	90.11	90.40	-8	4,492	-0.18%
2023/05/22	0	0.00	2	89.30	89.50	-2	4,825	-0.04%
2023/05/18	10.1	91.00	3	91.10	90.80	7.1	4,914	0.14%
2023/05/16	0	0.00	1	90.80	90.30	-1	5,100	-0.02%
2023/05/09	0	0.00	0	89.90	90.00	0	5,507	0.00%
2023/05/08	0	0.00	1	89.90	89.80	-1	5,594	-0.02%
2023/05/05	0	0.00	1	89.70	89.70	-1	5,685	-0.02%
2023/05/04	4.1	89.50	4	89.10	89.30	0.1	5,810	0.00%
2023/05/03	14	88.26	14	88.00	88.20	0	5,880	0.00%
2023/04/25	2	87.90	0	0.00	87.00	2	6,709	0.03%
2023/04/24	3.1	89.20	0	0.00	88.90	3.1	6,824	0.04%
2023/04/21	2.1	90.11	0	0.00	90.20	2.1	6,869	0.03%
2023/04/20	5	90.36	0	0.00	90.30	5	6,978	0.07%
2023/04/19	10	91.70	2	93.50	90.90	8	7,214	0.11%
2023/04/18	5.1	93.37	0	0.00	92.10	5.1	7,596	0.07%
2023/04/17	1.1	93.27	1	93.80	93.80	0.1	7,735	0.00%
2023/04/14	0	0.00	2	95.00	94.60	-2	7,735	-0.03%
2023/04/13	0	0.00	1	94.30	94.00	-1	7,704	-0.01%
2023/04/12	2.1	93.84	0	0.00	94.30	2.1	7,684	0.03%
2023/04/11	5	94.40	0	0.00	94.90	5	7,706	0.06%
2023/04/10	3	94.83	0	0.00	94.60	3	7,762	0.04%
2023/03/30	1.1	97.06	2	97.35	97.50	-1	7,815	-0.01%
2023/03/29	12	96.43	2	97.40	96.00	10	7,814	0.13%
2023/03/28	4	97.58	2	98.90	98.90	2	7,825	0.03%
2023/03/27	1	99.30	1.5	99.14	99.00	-0.5	7,922	-0.01%
2023/03/24	2	99.10	13.6	99.15	98.50	-11.6	7,889	-0.15%
2023/03/23	2	97.45	16.1	97.43	98.00	-14.1	7,842	-0.18%
2023/03/22	0	0.00	2	95.10	94.20	-2	7,774	-0.03%
2023/03/21	5	93.80	2	94.65	93.70	3	7,849	0.04%
2023/03/20	7	94.64	0	0.00	94.60	7	7,920	0.09%
2023/03/17	0	0.00	46.1	94.86	95.90	-46.1	7,928	-0.58%
2023/03/16	1	91.80	1	92.20	91.80	0	7,841	0.00%
2023/03/15	1	91.60	1	93.00	91.50	0	7,893	0.00%
2023/03/14	4.1	91.04	1	91.90	91.00	3.1	7,937	0.04%
2023/03/13	1	91.10	2	92.30	92.50	-1	7,947	-0.01%
2023/03/10	7	91.90	0	0.00	91.70	7	7,997	0.09%
2023/03/09	1	94.00	0	0.00	93.90	1	8,118	0.01%
2023/03/08	2	94.80	2.2	94.85	94.80	-0.2	8,138	0.00%
2023/03/07	1	93.90	0	94.80	94.40	1	8,131	0.01%
2023/03/06	0	0.00	5	94.18	94.30	-5	8,136	-0.06%
2023/03/03	13	93.13	0	0.00	91.60	13	8,105	0.16%
2023/03/02	1	92.20	0	0.00	92.60	1	8,090	0.01%
2023/03/01	1	90.60	3	92.73	93.40	-2	8,175	-0.02%
2023/02/24	9	93.56	2	94.85	92.50	7	8,181	0.09%
2023/02/23	2	92.90	5	93.34	93.40	-3	8,204	-0.04%
2023/02/22	15	90.12	13	91.26	91.70	2	8,356	0.02%
2023/02/21	0	0.00	3	94.90	95.00	-3	8,345	-0.04%
2023/02/20	0	0.00	2	93.30	93.50	-2	8,479	-0.02%
2023/02/17	2.1	91.71	0	0.00	92.40	2.1	8,752	0.02%
2023/02/16	9	92.92	3	93.03	92.70	6	8,847	0.07%
2023/02/15	13	94.27	3	93.33	92.40	10	9,097	0.11%
2023/02/14	0	0.00	6	97.95	97.20	-6	9,016	-0.07%
2023/02/13	15	96.43	2	96.80	96.80	13	9,109	0.14%
2023/02/10	0	0.00	22.1	97.68	98.70	-22.1	9,040	-0.24%
2023/02/09	11	95.99	0	0.00	95.50	11	8,938	0.12%
2023/02/08	20.1	96.89	26	95.93	95.70	-5.9	8,956	-0.07%
2023/02/07	5.1	94.41	6.1	95.38	95.30	-1	8,863	-0.01%
2023/02/06	12.4	94.37	1	94.50	93.60	11.4	9,066	0.13%
2023/02/03	2.2	96.00	1	96.90	96.60	1.2	9,038	0.01%
2023/02/02	6	97.27	3	97.63	96.80	3	9,008	0.03%
2023/02/01	12	97.87	6	98.18	97.20	6	8,912	0.07%
2023/01/31	32	98.04	21.2	97.28	99.70	10.8	8,795	0.12%
2023/01/30	3	99.13	10	98.78	101.00	-7	8,464	-0.08%
2023/01/17	0	0.00	23	91.29	92.00	-23	8,194	-0.28%
2023/01/16	0	0.00	0.4	89.20	89.30	-0.4	8,114	0.00%
2023/01/13	9.2	89.10	0	0.00	88.20	9.2	8,124	0.11%
2023/01/12	9.3	89.59	1	90.00	90.00	8.3	8,014	0.10%
2023/01/11	3	91.03	0	0.00	92.60	3	7,883	0.04%
2023/01/10	6	92.23	5	92.60	91.70	1	7,836	0.01%
2023/01/09	15	91.48	14	92.31	93.40	1	7,676	0.01%
2023/01/06	46	89.38	88.8	90.23	90.80	-42.8	7,420	-0.58%
2023/01/05	27	84.29	47	84.78	84.80	-20	6,972	-0.29%
2023/01/04	0	0.00	16	79.71	80.50	-16	6,909	-0.23%
2023/01/03	1	77.30	3	78.63	80.00	-2	6,966	-0.03%
2022/12/29	1	76.90	0	0.00	77.80	1	6,994	0.01%
2022/12/28	14	78.80	3	77.87	77.80	11	7,004	0.16%
2022/12/27	4	80.83	4	81.70	81.10	0	6,983	0.00%
2022/12/26	6	80.90	0	0.00	80.40	6	6,977	0.09%
2022/12/23	5	81.30	0	0.00	81.50	5	7,006	0.07%
2022/12/21	1	81.30	1	83.00	82.00	0	7,042	0.00%
2022/12/20	1.4	83.52	0	0.00	81.30	1.4	7,064	0.02%
2022/12/19	14.1	84.64	16	85.93	84.60	-1.9	7,070	-0.03%
2022/12/16	12	82.21	7	82.19	82.30	5	6,965	0.07%
2022/12/15	1	82.70	5	83.10	82.90	-4	6,970	-0.06%
2022/12/14	4	83.58	0	0.00	83.50	4	7,154	0.06%
2022/12/13	0	0.00	1	86.80	83.80	-1	7,106	-0.01%
2022/12/12	38	80.05	46	80.30	83.90	-8	7,001	-0.11%
2022/12/09	3	83.20	0	0.00	83.20	3	6,948	0.04%
2022/12/07	0.1	84.20	0	0.00	83.30	0.1	6,902	0.00%
2022/12/06	10.1	85.05	1	85.60	84.80	9.1	6,881	0.13%
2022/12/05	1	86.90	0.2	87.20	86.50	0.8	6,886	0.01%
2022/12/02	14.1	87.00	0	0.00	86.80	14.1	6,936	0.20%
2022/12/01	1	86.70	5	87.00	87.10	-4	6,920	-0.06%
2022/11/30	3.1	82.57	5	82.80	82.30	-2	6,787	-0.03%
2022/11/29	0.1	83.80	0.1	83.70	83.30	-0.1	6,734	0.00%
2022/11/28	2	83.40	0.1	83.60	83.50	2	6,752	0.03%
2022/11/25	7	84.09	0	0.00	83.90	7	6,770	0.10%
2022/11/24	1	83.70	1	84.20	84.40	0	6,781	0.00%
2022/11/23	15	85.07	20	84.65	83.20	-5	6,779	-0.07%
2022/11/22	10.1	84.30	6	83.40	83.50	4.1	6,750	0.06%
2022/11/21	5.1	85.20	22	84.34	83.70	-16.9	6,762	-0.25%
2022/11/18	54.1	91.52	7.1	88.64	88.10	47	6,627	0.71%
2022/11/17	11	85.77	31	86.23	90.70	-20	6,483	-0.31%
2022/11/16	29	86.64	24	87.15	87.20	5	6,395	0.08%
2022/11/15	28	84.50	36.2	84.62	85.50	-8.2	6,169	-0.13%
2022/11/14	16	81.31	7.2	80.99	80.80	8.9	5,930	0.15%
2022/11/11	26	78.78	42	80.11	80.90	-16	5,877	-0.27%
2022/11/10	8	73.94	10	74.20	74.10	-2	5,629	-0.04%
2022/11/09	12	70.43	6	71.65	73.00	6	5,590	0.11%
2022/11/08	3	68.73	9	69.04	69.10	-6	5,547	-0.11%
2022/11/07	0	0.00	1	67.20	67.50	-1	5,611	-0.02%
2022/11/04	0	0.00	1	65.30	65.30	-1	5,641	-0.02%
2022/11/03	0	0.00	1	65.60	65.10	-1	5,632	-0.02%
2022/11/02	16	65.04	10	64.20	66.00	6	5,664	0.11%
2022/10/31	0	0.00	13	65.18	66.40	-13	5,609	-0.23%
2022/10/28	10	64.30	0	0.00	64.10	10	5,730	0.17%
2022/10/27	0	0.00	19	63.79	64.80	-19	5,940	-0.32%
2022/10/26	16	62.59	1	63.20	61.90	15	6,062	0.25%
2022/10/25	3	62.93	0	0.00	62.60	3	6,094	0.05%
2022/10/24	0	0.00	4	65.45	64.80	-4	6,098	-0.07%
2022/10/21	3	64.27	4	64.73	63.50	-1	6,095	-0.02%
2022/10/20	2	61.85	1	62.60	62.40	1	6,036	0.02%
2022/10/19	3	63.43	1	63.70	62.70	2	6,039	0.03%
2022/10/18	3	62.17	1	62.60	63.00	2	6,072	0.03%
2022/10/17	3	61.43	4	62.60	63.70	-1	6,099	-0.02%
2022/10/14	4	63.90	3	63.17	63.50	1	6,156	0.02%
2022/10/13	1	60.10	1	61.40	60.30	0	6,187	0.00%
2022/10/12	1	60.10	0	0.00	60.30	1	6,178	0.02%
2022/10/11	3	62.40	15	61.50	61.00	-12	6,153	-0.20%
2022/10/06	0	0.00	22	68.05	68.80	-22	6,221	-0.35%
2022/10/05	0	0.00	10	68.50	68.50	-10	6,257	-0.16%
2022/10/04	22	67.62	0	0.00	67.30	22	6,284	0.35%
2022/09/30	0	0.00	1	64.90	65.00	-1	6,420	-0.02%
2022/09/29	0	0.00	2	63.50	63.50	-2	6,543	-0.03%
2022/09/28	1	63.30	0	0.00	63.30	1	6,594	0.02%
2022/09/27	1	64.80	0	0.00	65.00	1	6,635	0.02%
2022/09/22	5.1	68.10	30	68.10	68.00	-24.9	6,930	-0.36%
2022/09/21	37	69.10	2	69.65	69.80	35	6,932	0.50%
2022/09/20	2	72.20	0	0.00	72.20	2	6,749	0.03%
2022/09/19	0	0.00	7	73.40	72.50	-7	6,756	-0.10%
2022/09/16	0	0.00	4	74.00	73.10	-4	6,796	-0.06%
2022/09/15	11	75.14	0	0.00	75.40	11	6,849	0.16%
2022/09/12	0.3	75.49	13	75.93	75.00	-12.7	6,943	-0.18%
2022/09/08	0	0.00	11	72.97	74.00	-11	6,996	-0.16%
2022/09/07	3	71.10	0	0.00	71.80	3	6,988	0.04%
2022/09/06	1	72.20	10	72.00	71.80	-9	6,980	-0.13%
2022/09/02	1	72.10	0	0.00	72.00	1	7,206	0.01%
2022/09/01	10	72.80	0	0.00	72.50	10	7,189	0.14%
2022/08/29	13	72.94	0	0.00	73.20	13	7,129	0.18%
2022/08/26	0	0.00	10	77.20	76.60	-10	7,096	-0.14%
2022/08/24	0	0.00	10	76.00	75.20	-10	7,171	-0.14%
2022/08/23	10.1	74.80	0	0.00	74.20	10.1	7,223	0.14%
2022/08/22	0.3	74.70	1	74.20	74.10	-0.7	7,228	-0.01%
2022/08/19	17	75.55	33	75.62	75.00	-16	7,267	-0.22%
2022/08/18	20	75.85	0	0.00	76.00	20	7,292	0.27%
2022/08/17	14	76.50	10	77.60	77.20	4	7,294	0.06%
2022/08/16	30.2	77.71	0	0.00	76.20	30.2	7,369	0.41%
2022/08/12	0	0.00	85	75.60	76.60	-85	7,295	-1.17%
2022/08/11	33	73.52	5	73.30	73.90	28	7,205	0.39%
2022/08/10	2	70.55	0	0.00	70.40	2	7,157	0.03%
2022/08/09	44	71.59	30	72.10	72.00	14	7,132	0.20%
2022/08/08	1	74.60	0	0.00	73.40	1	7,087	0.01%
2022/08/05	2	74.30	35	74.56	74.90	-33	7,031	-0.47%
2022/08/04	33	72.55	7	69.50	73.00	26	6,886	0.38%
2022/08/03	38	69.39	6	69.55	69.70	32	6,740	0.47%
2022/08/02	2	67.60	2	68.20	68.20	0	6,575	0.00%
2022/08/01	1	71.00	0	0.00	70.70	1	6,525	0.02%
2022/07/29	2	72.90	2	72.50	72.00	0	6,510	0.00%
2022/07/25	3	73.30	30	73.28	72.80	-27	6,465	-0.42%
2022/07/22	37	76.55	2	76.70	75.20	35	6,496	0.54%
2022/07/21	0	0.00	8	75.58	75.90	-8	6,501	-0.12%
2022/07/20	5	74.70	35	75.05	73.50	-30	6,451	-0.46%
2022/07/19	34	73.28	26	73.00	72.90	8	6,424	0.12%
2022/07/18	33	73.64	0	0.00	73.00	33	6,453	0.51%
2022/07/15	5	71.98	4	72.80	73.10	1	6,416	0.02%
2022/07/13	8.2	69.40	7	68.94	68.90	1.2	6,320	0.02%
2022/07/11	0	0.00	20	70.85	71.30	-20	6,257	-0.32%
2022/07/08	27.2	71.33	25	71.36	71.80	2.2	6,256	0.04%
2022/07/07	2	68.90	3	69.03	69.70	-1	6,167	-0.02%
2022/07/06	10	66.85	0	0.00	65.30	10	6,078	0.16%
2022/07/05	10	68.55	0	0.00	69.10	10	6,028	0.17%
2022/07/01	0.2	75.00	4	76.20	73.30	-3.8	5,839	-0.07%
2022/06/30	1	76.60	1	77.10	76.80	0	5,892	0.00%
2022/06/29	1	80.00	4	80.50	79.90	-3	5,768	-0.05%
2022/06/28	15	83.17	0	0.00	82.80	15	5,701	0.26%
2022/06/27	2	85.05	1	85.50	85.00	1	5,706	0.02%
2022/06/24	0	0.00	4	83.10	83.10	-4	5,673	-0.07%
2022/06/23	0	0.00	3	83.50	83.00	-3	5,631	-0.05%
2022/06/22	1	84.60	0	0.00	83.70	1	5,546	0.02%
2022/06/21	0.1	90.00	10	89.30	89.40	-9.9	5,431	-0.18%
2022/06/20	1	89.10	0	0.00	89.10	1	5,392	0.02%
2022/06/17	2.2	90.50	0	0.00	90.60	2.2	5,349	0.04%
2022/06/16	1.1	93.25	1	94.40	93.00	0.1	5,242	0.00%
2022/06/15	1	95.70	0	0.00	95.50	1	5,177	0.02%
2022/06/13	22.2	96.28	0	0.00	95.60	22.2	5,217	0.42%
2022/06/10	2	102.00	0	0.00	101.50	2	5,137	0.04%
2022/06/08	0	0.00	2	101.50	103.00	-2	5,149	-0.04%
2022/06/07	4	101.13	3	101.67	101.50	1	5,202	0.02%
2022/06/06	4	101.75	4	102.50	102.50	0	5,222	0.00%
2022/06/02	4	102.38	1	101.00	101.00	3	5,241	0.06%
2022/06/01	5	104.10	1	105.00	103.50	4	5,270	0.08%
2022/05/31	10	104.50	1	107.00	107.00	9	5,238	0.17%
2022/05/30	1	99.70	1	99.90	103.50	0	5,156	0.00%
2022/05/26	9	97.81	5	99.60	97.40	4	5,127	0.08%
2022/05/25	3	99.70	0	0.00	101.00	3	5,078	0.06%
2022/05/24	4	101.75	0	0.00	99.80	4	5,092	0.08%
2022/05/23	1	106.00	5	106.90	106.50	-4	4,966	-0.08%
2022/05/20	1	104.50	3	107.33	107.50	-2	4,925	-0.04%
2022/05/19	0	0.00	1	103.00	106.50	-1	4,918	-0.02%
2022/05/18	1	107.50	1	106.50	107.50	0	4,905	0.00%
2022/05/17	1	106.50	0	0.00	107.00	1	4,887	0.02%
2022/05/13	0	0.00	1	104.00	104.00	-1	5,057	-0.02%
2022/05/10	0	99.20	0	0.00	101.00	0	5,295	0.00%
2022/05/09	6	101.05	0	0.00	99.50	6	5,337	0.11%
2022/05/06	0	108.00	2	107.00	107.50	-2	5,360	-0.04%
2022/04/28	0	104.50	1	105.00	103.50	-1	5,771	-0.02%
2022/04/25	2	101.25	1	103.00	103.00	1	5,679	0.02%
2022/04/22	1.1	106.00	0	0.00	106.00	1.1	5,704	0.02%
2022/04/21	4	109.00	0	0.00	109.00	4	5,748	0.07%
2022/04/20	0	0.00	7	109.00	109.00	-7	5,791	-0.12%
2022/04/19	0	109.00	0	0.00	108.00	0	5,852	0.00%
2022/04/18	0	0.00	11	108.05	108.00	-11	5,931	-0.19%
2022/04/15	0	109.00	0	0.00	108.00	0	5,999	0.00%
2022/04/13	1	114.52	1	115.00	114.00	0	6,015	0.00%
2022/04/12	0.1	113.00	0	0.00	112.50	0.1	6,048	0.00%
2022/04/11	1	113.00	0	0.00	114.00	1	6,074	0.02%
2022/04/08	1.1	115.55	1	116.50	116.50	0.1	6,153	0.00%
2022/04/06	3.1	115.53	1	117.00	118.00	2.1	6,035	0.04%
2022/03/29	0.1	121.50	0	0.00	121.00	0.1	5,859	0.00%
2022/03/28	1.1	119.55	2	119.50	120.50	-1	5,875	-0.02%
2022/03/25	0	0.00	1	123.50	122.00	-1	5,861	-0.02%
2022/03/24	2	122.25	0	0.00	122.00	2	5,851	0.03%
2022/03/22	0.1	123.50	0	0.00	123.50	0.1	5,916	0.00%
2022/03/17	0	0.00	2	120.25	123.00	-2	6,109	-0.03%
2022/03/16	2	115.25	1	119.50	115.00	1	6,054	0.02%
2022/03/15	2.1	117.25	0	0.00	116.50	2.1	6,112	0.03%
2022/03/14	0	0.00	1	121.50	123.50	-1	6,127	-0.02%
2022/03/11	0	0.00	1	124.50	124.50	-1	6,176	-0.02%
2022/03/10	1.1	124.05	0	0.00	124.00	1.1	6,202	0.02%
2022/03/08	0	0.00	0.1	122.00	121.00	-0.1	6,490	0.00%
2022/03/07	1.1	121.07	0	0.00	123.50	1.1	6,505	0.02%
2022/03/04	1	126.50	1	126.50	127.00	0	6,506	0.00%
2022/03/03	0	0.00	1	132.50	132.50	-1	6,442	-0.02%
2022/03/02	1	131.50	1	131.00	133.50	0	6,430	0.00%
2022/03/01	0	0.00	4	127.75	130.00	-4	6,379	-0.06%
2022/02/25	1	124.00	1	125.50	125.50	0	6,344	0.00%
2022/02/24	0	124.00	2	123.50	125.00	-2	6,354	-0.03%
2022/02/23	5	125.00	0	0.00	124.50	5	6,327	0.08%
2022/02/22	1	124.50	3	125.67	126.50	-2	6,402	-0.03%
2022/02/21	3	126.34	0	0.00	126.50	3	6,396	0.05%
2022/02/18	2	126.50	2	129.00	128.00	0	6,436	0.00%
2022/02/17	1	128.50	0	0.00	129.00	1	6,487	0.02%
2022/02/16	1	131.00	4	129.63	129.50	-3	6,529	-0.05%
2022/02/15	6	127.00	13	127.65	127.00	-7	6,571	-0.11%
2022/02/14	7	124.57	0	0.00	124.00	7	6,467	0.11%
2022/02/10	0.1	130.50	0	0.00	130.50	0.1	6,657	0.00%
2022/02/09	1	125.00	2	126.00	127.50	-1	6,697	-0.01%
2022/02/08	5	123.90	0	0.00	123.50	5	6,783	0.07%
2022/02/07	1	124.50	1	123.50	123.50	0	6,906	0.00%
2022/01/26	8	131.06	6	132.08	130.50	2	7,198	0.03%
2022/01/21	6	136.42	6	138.83	138.00	0	8,056	0.00%
2022/01/19	0.5	139.50	0	0.00	138.50	0.5	8,317	0.01%
2022/01/18	1	141.50	0	0.00	141.50	1	8,424	0.01%
2022/01/17	1	141.00	0	0.00	140.50	1	8,472	0.01%
2022/01/14	1	138.50	0	0.00	139.00	1	8,543	0.01%
2022/01/12	3	141.33	0	0.00	142.00	3	8,556	0.04%
2022/01/11	1	141.00	0	0.00	139.50	1	8,566	0.01%
2022/01/07	1	148.00	0	0.00	142.50	1	8,724	0.01%
2022/01/06	7.1	145.57	0	0.00	147.00	7.1	8,756	0.08%
2022/01/05	4	149.25	1	150.50	148.50	3	8,905	0.03%
2022/01/04	3	151.00	5	150.60	150.50	-2	8,975	-0.02%
2022/01/03	4	153.50	1	156.50	151.50	3	9,042	0.03%
2021/12/28	2	159.50	0	0.00	160.00	2	9,597	0.02%
2021/12/23	2	159.00	0	0.00	155.50	2	9,998	0.02%
2021/12/21	0	0.00	1	156.00	157.00	-1	10,272	-0.01%
2021/12/15	0	0.00	1	153.50	154.00	-1	10,864	-0.01%
2021/12/13	5	150.20	0	0.00	150.00	5	11,234	0.04%
2021/12/08	0	0.00	1	160.00	159.00	-1	12,110	-0.01%
2021/12/07	2	162.00	1	160.50	162.00	1	12,681	0.01%
2021/12/06	1	162.00	2	164.50	165.00	-1	12,952	-0.01%
2021/12/03	22	163.27	21	162.98	164.00	1	13,313	0.01%
2021/12/02	1	163.00	4	163.88	165.00	-3	13,767	-0.02%
2021/12/01	0	0.00	2	156.25	157.50	-2	14,155	-0.01%
2021/11/30	1	151.00	3	153.83	155.00	-2	14,518	-0.01%
2021/11/29	19	149.97	19	149.29	149.50	0	14,783	0.00%
2021/11/26	3	148.83	2	149.75	148.00	1	14,896	0.01%
2021/11/24	2	151.25	1	153.50	151.00	1	15,122	0.01%
2021/11/23	5	155.30	0	0.00	153.50	5	15,266	0.03%
2021/11/22	0	0.00	1	160.00	159.50	-1	15,438	-0.01%
2021/11/17	1	154.50	1	155.50	154.50	0	16,082	0.00%
2021/11/15	2	155.25	1	155.00	153.50	1	16,248	0.01%
2021/11/10	1	152.00	1.1	152.91	154.00	-0.1	16,671	0.00%
2021/11/09	1	157.00	4.1	155.77	155.50	-3.1	16,820	-0.02%
2021/11/08	0	0.00	13	149.04	150.50	-13	16,970	-0.08%
2021/11/05	2	146.00	3	147.33	144.50	-1	17,155	-0.01%
2021/11/04	16.1	146.43	18	148.69	143.50	-1.9	17,580	-0.01%
2021/11/03	13.1	152.89	3	152.33	151.50	10.1	17,469	0.06%
2021/11/02	9	157.28	3	156.67	158.00	6	17,754	0.03%
2021/11/01	0	0.00	7	147.71	148.50	-7	17,649	-0.04%
2021/10/29	3	140.83	7	142.43	144.50	-4	17,622	-0.02%
2021/10/28	10	145.75	11	146.32	143.00	-1	17,507	-0.01%
2021/10/27	6	144.83	1	149.00	149.00	5	17,344	0.03%
2021/10/26	16	144.59	15	142.50	143.50	1	17,224	0.01%
2021/10/25	3	139.33	2	140.75	141.00	1	17,090	0.01%
2021/10/20	1	146.50	0	0.00	146.50	1	16,829	0.01%
2021/10/15	3	144.83	5	145.00	144.00	-2	16,585	-0.01%
2021/10/14	2	141.25	3	141.83	140.50	-1	16,358	-0.01%
2021/10/13	9	140.00	6	139.58	138.00	3	16,360	0.02%
2021/10/07	7	150.29	3	150.33	150.00	4	15,897	0.03%
2021/10/06	2	148.25	3	149.17	149.00	-1	15,732	-0.01%
2021/10/05	3.1	141.45	2.2	143.33	145.50	0.9	15,557	0.01%
2021/10/04	0.2	145.56	0.3	150.00	144.00	-0.1	15,271	0.00%
2021/10/01	0.1	148.50	1	147.00	149.00	-1	15,191	-0.01%
2021/09/30	1.1	150.47	1	151.50	151.50	0.1	15,062	0.00%
2021/09/29	26.1	147.44	25	144.46	144.50	1.1	14,878	0.01%
2021/09/28	0	153.50	0	0.00	155.50	0	14,638	0.00%
2021/09/27	0	156.00	1	155.00	154.50	-1	14,562	-0.01%
2021/09/24	3.1	156.18	0	0.00	157.50	3.1	14,499	0.02%
2021/09/23	6	154.57	7	152.79	152.00	-1	14,371	-0.01%
2021/09/22	11.1	154.86	10	154.95	154.00	1.1	14,150	0.01%
2021/09/17	4	159.75	0	0.00	162.00	4	13,947	0.03%
2021/09/15	2	157.00	2	160.75	158.50	0	13,534	0.00%
2021/09/14	4	162.50	4	163.63	160.00	0	13,350	0.00%
2021/09/13	7	167.00	5	173.40	162.00	2	13,011	0.02%
2021/09/10	40	171.45	39	171.54	173.50	1	12,479	0.01%
2021/09/09	35	163.59	36	159.65	164.00	-1	11,860	-0.01%
2021/09/08	39	157.49	39.2	157.72	158.00	-0.2	11,556	0.00%
2021/09/07	14	167.29	15	169.57	171.50	-1	11,313	-0.01%
2021/09/06	11	169.41	11	168.36	165.00	0	10,853	0.00%
2021/09/03	5	162.80	4	164.00	158.50	1	10,229	0.01%
2021/09/02	1	154.00	1	157.50	153.00	0	9,846	0.00%
2021/09/01	1	150.50	6	151.08	151.00	-5	9,499	-0.05%
2021/08/30	8	148.38	9	147.44	149.00	-1	9,304	-0.01%
2021/08/27	500	150.00	509	148.45	148.50	-9	9,135	-0.10%	大買/大賣/
2021/08/26	5	149.00	2	145.25	144.00	3	8,977	0.03%
2021/08/25	10	151.55	5	148.60	145.50	5	8,809	0.06%
2021/08/24	2	144.75	3	142.83	142.50	-1	8,417	-0.01%
2021/08/23	40	141.19	40	139.90	138.50	0	8,223	0.00%
2021/08/20	2	131.00	2	130.50	131.50	0	8,078	0.00%
2021/08/19	2	137.00	3	137.67	136.00	-1	8,033	-0.01%
2021/08/18	61.1	138.97	58	136.52	137.00	3.1	7,956	0.04%
2021/08/16	5.1	136.67	9	135.89	137.50	-3.9	7,663	-0.05%
2021/08/13	46	140.79	49	141.80	141.50	-3	7,476	-0.04%
2021/08/12	77	149.44	75	147.53	145.00	2	7,264	0.03%
2021/08/11	46	145.98	44	146.60	144.00	2	6,871	0.03%
2021/08/10	50	153.58	47	150.13	146.50	3	6,610	0.05%
2021/08/09	8	142.50	10	142.60	143.00	-2	6,104	-0.03%
2021/08/06	46	145.13	37	147.95	143.00	9	6,073	0.15%
2021/08/05	86	145.15	86.4	141.30	146.50	-0.4	5,508	-0.01%
2021/08/03	1	120.50	3	119.67	121.50	-2	4,888	-0.04%
2021/08/02	12	118.13	10	120.00	120.00	2	4,890	0.04%
2021/07/23	0	0.00	1	116.50	114.00	-1	5,447	-0.02%
2021/07/22	0	0.00	1	116.50	117.00	-1	5,492	-0.02%
2021/07/21	0	0.00	1	117.00	116.50	-1	5,530	-0.02%
2021/07/20	1	112.50	1	113.50	114.00	0	5,603	0.00%
2021/07/19	1	111.00	0	0.00	113.00	1	5,590	0.02%
2021/07/13	1	119.50	0	0.00	119.00	1	5,563	0.02%
2021/07/01	1	118.50	0	0.00	116.00	1	6,250	0.02%
2021/06/23	1	119.00	1	120.00	120.50	0	6,502	0.00%
2021/06/22	0	0.00	2	118.25	118.00	-2	6,580	-0.03%
2021/06/21	2	118.75	5	119.90	121.00	-3	6,606	-0.05%
2021/06/18	3	124.00	0	0.00	122.00	3	6,651	0.05%
2021/06/17	0	0.00	1	120.00	123.50	-1	6,636	-0.02%
2021/06/16	3	126.00	1	124.50	121.50	2	6,721	0.03%
2021/06/15	0	0.00	0.1	124.00	124.00	-0.1	6,686	0.00%
2021/06/03	1	115.00	1.1	114.98	115.00	-0.1	7,573	0.00%
2021/05/28	2	117.50	1.2	117.00	117.00	0.8	8,124	0.01%
2021/05/27	6	113.50	6	114.92	116.50	0	8,110	0.00%
2021/05/26	0.2	112.00	0	0.00	113.00	0.2	8,165	0.00%
2021/05/24	1	107.00	1	107.50	108.00	0	8,137	0.00%
2021/05/19	1	106.00	2	106.00	106.50	-1	8,269	-0.01%
2021/05/18	1	106.50	0	0.00	108.50	1	8,350	0.01%
2021/05/17	1	104.50	1	104.00	104.50	0	8,383	0.00%
2021/05/14	9	105.50	9	109.00	105.50	0	8,318	0.00%
2021/05/13	2	107.75	3	108.17	110.00	-1	8,342	-0.01%
2021/05/12	2	106.00	2	105.25	101.50	0	8,514	0.00%
2021/05/06	1	111.00	0.2	115.00	112.50	0.8	8,587	0.01%
2021/05/05	1.1	117.00	1	114.50	110.50	0.1	8,498	0.00%
2021/05/04	2.2	112.55	2	113.50	116.00	0.2	8,429	0.00%
2021/05/03	1	115.50	2	116.50	115.00	-1	8,682	-0.01%
2021/04/29	0	0.00	2	118.75	119.50	-2	8,761	-0.02%
2021/04/28	1	118.00	2	119.00	120.00	-1	8,781	-0.01%
2021/04/27	1	118.00	3.3	118.95	119.50	-2.3	8,896	-0.03%
2021/04/26	0	0.00	5	120.10	118.50	-5	8,923	-0.06%
2021/04/23	2	114.50	1	116.00	116.50	1	8,894	0.01%
2021/04/22	2	113.75	3	113.50	113.50	-1	9,041	-0.01%
2021/04/21	1.1	112.55	2	113.50	113.50	-0.9	9,049	-0.01%
2021/04/20	1	115.00	1	115.00	115.00	0	9,224	0.00%
2021/04/19	1	116.00	2	116.00	116.00	-1	9,243	-0.01%
2021/04/16	4	115.75	3	117.17	116.50	1	9,284	0.01%
2021/04/15	1	112.50	2	111.75	114.00	-1	9,303	-0.01%
2021/04/14	4	114.88	3	114.17	113.00	1	9,305	0.01%
2021/04/13	1.2	116.58	1	117.00	116.50	0.2	9,261	0.00%
2021/04/12	1	115.50	1	116.00	116.00	0	9,214	0.00%
2021/04/09	7	116.14	8	116.63	116.50	-1	9,116	-0.01%
2021/04/08	2	110.75	4	112.00	112.50	-2	8,994	-0.02%
2021/04/07	1	110.50	1	111.00	111.00	0	8,990	0.00%
2021/04/06	1	111.50	3	112.50	112.00	-2	8,939	-0.02%
2021/04/01	1	109.50	3	109.83	110.00	-2	8,882	-0.02%
2021/03/29	1	107.50	1	108.00	108.00	0	8,695	0.00%
2021/03/26	1	107.00	2	107.00	107.00	-1	8,690	-0.01%
2021/03/24	2	105.00	0	0.00	105.50	2	8,611	0.02%
2021/03/19	1	106.00	2	106.75	108.00	-1	8,674	-0.01%
2021/03/18	0	0.00	3	109.50	109.00	-3	8,613	-0.03%
2021/03/15	1	106.00	0	0.00	106.00	1	8,767	0.01%
2021/03/12	1	105.50	3	105.83	106.50	-2	9,054	-0.02%
2021/03/10	4	100.50	2	101.50	100.50	2	8,877	0.02%
2021/03/09	1	98.90	0	0.00	102.50	1	8,724	0.01%
2021/03/08	1	103.50	1	104.50	103.50	0	8,592	0.00%
2021/03/05	3	104.67	7	106.79	106.00	-4	8,532	-0.05%
2021/03/04	8	108.63	2	109.50	108.50	6	8,465	0.07%
2021/03/03	1	111.50	0.2	112.00	112.50	0.8	8,319	0.01%
2021/03/02	7	117.14	0	0.00	115.00	7	8,190	0.09%
2021/02/26	6	117.84	0	0.00	116.00	6	8,162	0.07%
2021/02/23	1	122.00	0	0.00	122.00	1	8,511	0.01%
2021/02/22	1	124.50	0	0.00	125.50	1	8,435	0.01%
2021/02/17	1	130.00	5	129.40	126.50	-4	8,278	-0.05%
2021/02/05	9	128.06	5	126.50	126.00	4	8,186	0.05%
2021/02/04	7	126.71	9	125.67	126.50	-2	8,143	-0.03%
2021/02/03	10.1	126.39	10	125.75	127.00	0.1	8,047	0.00%
2021/02/02	1	118.50	1	118.00	118.00	0	7,806	0.00%
2021/01/29	1	116.50	0	0.00	112.00	1	7,766	0.01%
2021/01/27	0	0.00	6	122.92	122.50	-6	7,762	-0.08%
2021/01/26	11	126.95	16	127.38	123.00	-5	7,665	-0.07%
2021/01/25	9	129.83	1	124.50	129.50	8	7,524	0.11%
2021/01/22	0	121.00	3	121.00	123.00	-3	7,177	-0.04%
2021/01/21	3	119.50	3	122.50	120.00	0	7,023	0.00%
2021/01/20	13	120.38	10	119.75	120.00	3	6,918	0.04%
2021/01/19	1	118.02	0	0.00	118.50	1	6,791	0.02%
2021/01/18	2	116.00	1	115.00	116.50	1	6,711	0.01%
2021/01/15	4.1	121.19	4	118.38	117.50	0.1	6,677	0.00%
2021/01/14	1	120.00	0	0.00	122.00	1	6,525	0.02%
2021/01/13	2	123.00	2	122.75	124.00	0	6,448	0.00%
2021/01/12	0	0.00	3	118.50	117.00	-3	6,247	-0.05%
2021/01/11	4	117.88	3	119.50	118.00	1	6,198	0.02%
2021/01/08	3	116.00	3	119.50	116.00	0	6,139	0.00%
2021/01/07	3	116.00	0	0.00	116.00	3	6,030	0.05%
2021/01/05	1	113.00	1	114.00	114.00	0	6,040	0.00%
2020/12/30	0	0.00	1	114.00	113.50	-1	6,217	-0.02%
2020/12/29	5	115.00	0	0.00	114.00	5	6,249	0.08%
2020/12/23	1	114.50	0	0.00	114.50	1	6,829	0.01%
2020/12/18	1	115.50	1	115.00	116.00	0	6,886	0.00%
2020/12/15	0	0.00	2	112.00	112.50	-2	6,713	-0.03%
2020/12/11	3	112.83	1	114.50	116.00	2	6,635	0.03%
2020/12/10	2	117.75	1	117.50	117.50	1	6,563	0.02%
2020/12/09	1	126.00	5	126.50	123.50	-4	6,475	-0.06%
2020/12/08	5	121.00	5	119.80	125.50	0	6,235	0.00%
2020/12/07	4	113.88	0	0.00	114.50	4	5,911	0.07%
2020/12/04	0	0.00	4	108.00	109.00	-4	5,764	-0.07%
2020/12/02	2	106.50	0	0.00	109.00	2	5,925	0.03%
2020/11/30	1	106.50	0	0.00	105.00	1	5,993	0.02%
2020/11/25	1	107.50	2	106.00	106.50	-1	6,016	-0.02%
2020/11/24	0	0.00	1	105.50	105.50	-1	5,976	-0.02%
2020/11/23	7	110.86	8	111.69	108.00	-1	5,890	-0.02%
2020/11/20	2	105.00	2.2	103.36	105.00	-0.2	5,579	0.00%
2020/11/18	0	0.00	1	98.60	99.50	-1	5,642	-0.02%
2020/11/16	2	98.25	0	0.00	98.50	2	5,723	0.03%
2020/11/11	6	98.08	5	97.90	98.00	1	5,755	0.02%
2020/11/10	6	99.85	6	98.30	98.30	0	5,774	0.00%
2020/11/09	1	102.00	2	103.00	103.00	-1	5,794	-0.02%
2020/11/06	2	101.00	2	100.25	100.50	0	5,810	0.00%
2020/11/05	10	99.21	10	99.61	100.00	0	5,873	0.00%
2020/11/03	1	94.00	0	0.00	93.90	1	5,943	0.02%
2020/10/30	0.2	94.00	1	93.50	93.20	-0.8	6,478	-0.01%
2020/10/19	0	0.00	2	97.60	97.10	-2	8,531	-0.02%
2020/10/16	0	0.00	1	98.20	98.20	-1	8,724	-0.01%
2020/10/14	1	99.80	0	0.00	99.40	1	8,800	0.01%
2020/10/13	1	98.50	0	0.00	98.50	1	8,855	0.01%
2020/10/12	1	98.90	1	98.50	99.00	0	8,854	0.00%
2020/10/08	9	98.28	24	98.31	98.50	-15	8,817	-0.17%
2020/10/07	12	96.80	0	0.00	96.50	12	8,698	0.14%
2020/09/30	0	0.00	2	94.00	96.10	-2	8,722	-0.02%
2020/09/29	0	0.00	1	97.80	95.00	-1	8,693	-0.01%
2020/09/28	3	95.50	3	95.33	97.80	0	8,607	0.00%
2020/09/24	2	91.00	0	0.00	90.80	2	8,630	0.02%
2020/09/15	1	96.60	3	97.20	96.00	-2	8,783	-0.02%
2020/09/14	2	97.50	0	0.00	97.90	2	8,745	0.02%
2020/09/10	0	0.00	2	97.25	97.30	-2	8,638	-0.02%
2020/09/09	0	0.00	1	95.60	96.20	-1	8,636	-0.01%
2020/09/08	0	0.00	1	96.70	96.00	-1	8,629	-0.01%
2020/09/07	1	96.70	0	0.00	96.50	1	8,619	0.01%
2020/08/27	1	93.70	5	93.78	93.30	-4	8,141	-0.05%
2020/08/20	1	85.60	0	0.00	84.80	1	7,882	0.01%
2020/08/19	3	90.93	1	91.50	89.50	2	7,851	0.03%
2020/08/11	0	0.00	1	89.60	89.90	-1	7,618	-0.01%
2020/08/07	3	90.60	0	0.00	89.70	3	7,614	0.04%
2020/08/06	5	95.06	7	96.80	92.10	-2	7,480	-0.03%
2020/08/05	7	94.11	1	97.60	97.70	6	7,132	0.08%
2020/08/04	3	93.77	3	93.27	93.10	0	6,992	0.00%
2020/08/03	1	94.20	0	0.00	93.20	1	6,925	0.01%
2020/07/31	0	0.00	4	95.93	95.20	-4	6,880	-0.06%
2020/07/30	0	0.00	6	96.28	95.10	-6	6,820	-0.09%
2020/07/29	1	95.50	7	96.53	95.20	-6	6,724	-0.09%
2020/07/28	25	96.52	8	95.21	95.50	17	6,632	0.26%
2020/07/27	3	94.47	2	94.40	93.90	1	6,091	0.02%
2020/07/24	3	89.43	3	90.17	89.00	0	5,776	0.00%
2020/07/23	18	93.73	17	93.98	91.30	1	5,658	0.02%
2020/07/22	162	85.03	162	84.69	90.70	0	5,280	0.00%	大買/大賣/
2020/07/15	0	0.00	2.8	82.87	82.30	-2.8	5,011	-0.06%
2020/07/10	0	0.00	1.3	81.92	82.00	-1.3	5,176	-0.03%
2020/07/09	1	81.00	0	0.00	81.00	1	5,203	0.02%
2020/07/03	0	0.00	2	80.25	80.90	-2	5,215	-0.04%
2020/06/18	0	0.00	1	76.80	77.00	-1	5,675	-0.02%
2020/06/08	0	0.00	1	75.30	75.80	-1	6,305	-0.02%
2020/06/05	1	74.10	0	0.00	74.40	1	6,300	0.02%
2020/06/01	1	73.50	1	72.90	73.40	0	6,440	0.00%
2020/05/22	0	0.00	1	69.50	69.50	-1	6,581	-0.02%
2020/05/18	0	0.00	1	68.50	67.60	-1	6,734	-0.01%
2020/05/15	1	71.50	0	0.00	70.10	1	6,724	0.01%
2020/05/13	1	72.00	1	72.20	72.80	0	6,547	0.00%
2020/05/07	6	69.98	5	69.90	69.80	1	6,537	0.02%
2020/05/06	2	69.60	7	69.30	69.30	-5	6,582	-0.08%
2020/05/04	5	68.10	0	0.00	69.50	5	6,636	0.08%
2020/04/30	0	0.00	6	69.00	69.90	-6	6,624	-0.09%
2020/04/29	6	68.30	12	68.29	68.60	-6	6,573	-0.09%
2020/04/28	1	68.00	2	67.60	68.40	-1	6,512	-0.02%
2020/04/27	3	68.00	0	0.00	67.60	3	6,581	0.05%
2020/04/23	10	67.30	0	0.00	67.30	10	6,469	0.15%
2020/04/17	1	68.50	0	0.00	68.20	1	6,683	0.01%
2020/04/15	0	68.00	0	0.00	68.00	0	6,543	0.00%
2020/04/13	0	0.00	1	62.50	63.00	-1	6,323	-0.02%
2020/04/10	1	62.90	0	0.00	62.90	1	6,302	0.02%
2020/04/09	4	62.10	9	61.81	62.40	-5	6,216	-0.08%
2020/04/08	4	60.68	0	0.00	61.60	4	6,163	0.06%
2020/03/27	4	61.40	3	61.00	60.50	1	5,973	0.02%
2020/03/20	4	58.38	4	59.10	58.90	0	5,750	0.00%
2020/03/11	0	72.00	0	0.00	71.80	0	6,038	0.00%
2020/03/09	0	0.00	1	73.20	72.90	-1	6,726	-0.01%
2020/02/24	1	74.40	0	0.00	74.00	1	7,139	0.01%
2020/02/18	1	78.00	0	0.00	77.90	1	6,943	0.01%
2020/02/13	0	0.00	1	79.10	78.80	-1	6,802	-0.01%
2020/02/12	1	78.60	0	0.00	78.50	1	6,766	0.01%
2020/02/03	0	0.00	3	74.30	74.50	-3	6,676	-0.04%
2020/01/31	0	0.00	3	74.30	75.20	-3	6,658	-0.05%
2020/01/30	1	75.20	1	75.00	75.00	0	6,642	0.00%
2020/01/20	3	80.10	3	79.30	79.30	0	6,534	0.00%
2020/01/17	2	79.60	2	80.30	79.60	0	6,488	0.00%
2020/01/15	2	82.30	2	81.00	81.00	0	6,483	0.00%
2020/01/14	2	81.30	3	81.80	83.10	-1	6,389	-0.02%
2020/01/13	0	0.00	2	79.50	79.80	-2	6,228	-0.03%
2020/01/10	2	77.60	0	0.00	77.50	2	6,176	0.03%
2020/01/02	7	79.34	7	78.80	78.80	0	6,067	0.00%
2019/12/31	8	79.46	10	79.59	79.30	-2	6,019	-0.03%
2019/12/30	5	80.88	4	80.30	80.20	1	6,024	0.02%
2019/12/27	14	80.24	15	79.91	80.00	-1	5,985	-0.02%
2019/12/26	3	77.73	2	78.10	78.10	1	5,767	0.02%
2019/12/23	2	77.60	2	77.50	77.80	0	5,891	0.00%
2019/12/20	3	77.67	3	77.20	77.20	0	5,915	0.00%
2019/12/19	4	77.70	0	0.00	77.70	4	5,892	0.07%
2019/12/18	13	79.50	11	79.42	78.70	2	5,851	0.03%
2019/12/17	2	77.10	2	77.60	78.60	0	5,747	0.00%
2019/12/16	1	78.00	0	0.00	77.30	1	5,662	0.02%
2019/12/13	6	77.12	6	77.00	77.00	0	5,630	0.00%
2019/12/12	1	77.90	1	77.00	77.00	0	5,505	0.00%
2019/12/10	4	77.25	4	76.00	76.00	0	5,289	0.00%
2019/12/09	1	76.70	1	76.70	76.70	0	5,178	0.00%
2019/12/06	3	80.00	3	78.90	77.90	0	5,055	0.00%
2019/12/05	6	80.80	7	81.57	79.60	-1	4,882	-0.02%
2019/12/04	26	77.27	26	77.62	76.20	0	4,564	0.00%
2019/12/03	5	72.54	5	73.14	73.10	0	4,170	0.00%
2019/12/02	0	0.00	1	70.20	70.70	-1	4,111	-0.02%
2019/11/26	11	71.51	10	71.75	72.00	1	4,053	0.02%
2019/11/25	0	0.00	1	69.20	68.80	-1	3,784	-0.03%
2019/11/22	3	67.93	3	68.00	68.00	0	3,686	0.00%
2019/11/01	1	64.00	1	64.80	65.20	0	3,511	0.00%
2019/10/17	0	0.00	1	64.50	64.30	-1	3,946	-0.03%
2019/10/16	1	64.80	0	0.00	64.60	1	3,945	0.03%
2019/10/08	0	0.00	2	62.40	62.40	-2	3,911	-0.05%
2019/10/07	3	60.90	0	0.00	61.20	3	3,894	0.08%
2019/10/03	2	61.30	0	0.00	61.20	2	3,875	0.05%
2019/09/27	0	0.00	3	63.30	62.70	-3	3,858	-0.08%
2019/09/18	33	68.00	33	68.25	68.60	0	4,064	0.00%
2019/09/06	1	65.90	0	0.00	66.10	1	3,880	0.03%
2019/09/04	2	64.90	0	0.00	65.10	2	3,918	0.05%
2019/08/28	0	0.00	1	63.50	63.40	-1	3,887	-0.03%
2019/08/22	1	62.20	0	0.00	61.90	1	4,064	0.02%
2019/08/07	0	0.00	1	62.00	61.80	-1	4,539	-0.02%
2019/07/29	0	0.00	1	64.10	64.50	-1	4,572	-0.02%
2019/07/23	46	64.60	46	64.70	64.50	0	4,776	0.00%
2019/07/18	1	61.10	2	61.80	61.50	-1	4,680	-0.02%
2019/07/17	2	61.40	2	61.20	61.40	0	4,725	0.00%
2019/07/15	2	61.80	0	0.00	61.80	2	4,829	0.04%
2019/07/12	1	61.50	1	61.80	61.20	0	4,903	0.00%
2019/07/10	8	61.05	8	60.90	61.00	0	4,947	0.00%
2019/07/05	2	60.90	2	60.40	60.30	0	5,037	0.00%
2019/07/04	10	62.25	10	61.50	61.20	0	5,038	0.00%
2019/07/03	8	64.90	8	64.20	64.60	0	5,088	0.00%
2019/06/28	4	64.55	4	64.85	65.20	0	5,026	0.00%
2019/06/11	4	58.85	14	59.92	60.00	-10	5,190	-0.19%
2019/06/10	1	59.30	3	60.17	59.80	-2	5,145	-0.04%
2019/06/05	0	0.00	2	60.00	59.70	-2	5,255	-0.04%
2019/06/04	0	0.00	1	59.20	59.00	-1	5,295	-0.02%
2019/06/03	4	59.28	0	0.00	59.70	4	5,298	0.08%
2019/05/31	1	59.80	4	60.00	60.30	-3	5,348	-0.06%
2019/05/30	3	57.10	0	0.00	57.00	3	5,346	0.06%
2019/05/29	4	58.43	0	0.00	57.50	4	5,375	0.07%
2019/05/27	1	60.00	1	60.00	60.00	0	5,522	0.00%
2019/05/24	3	60.20	0	0.00	60.20	3	5,510	0.05%
2019/05/23	0	0.00	1	60.80	60.80	-1	5,526	-0.02%
2019/05/22	2	59.95	0	0.00	60.70	2	5,571	0.04%
2019/05/21	1	60.10	0	0.00	60.00	1	5,621	0.02%
2019/05/08	0	0.00	2	65.90	66.00	-2	6,569	-0.03%
2019/05/07	2	65.70	1	66.30	66.20	1	6,688	0.01%
2019/05/06	1	65.20	0	0.00	64.60	1	6,704	0.01%
2019/05/02	8	66.39	6	66.38	65.70	2	6,505	0.03%
2019/04/26	1	68.20	0	0.00	68.00	1	6,423	0.02%
2019/04/25	0	0.00	2	70.15	70.20	-2	6,353	-0.03%
2019/04/19	1	69.60	1	70.90	69.20	0	6,573	0.00%
2019/04/18	1	69.20	0	0.00	69.20	1	6,541	0.02%
2019/04/15	1	67.80	0	0.00	67.80	1	6,543	0.02%
2019/04/08	1	69.80	0	0.00	69.50	1	6,545	0.02%
2019/03/26	0	0.00	1	67.70	67.90	-1	6,378	-0.02%
2019/03/25	1	66.60	1	66.70	68.10	0	6,398	0.00%
2019/03/22	1	68.20	1	67.90	68.20	0	6,318	0.00%
2019/03/21	1	65.90	0	0.00	66.50	1	6,247	0.02%
2019/01/25	0	0.00	2	62.50	63.00	-2	4,686	-0.04%
2019/01/21	0	0.00	1	60.50	60.30	-1	5,037	-0.02%
2019/01/17	3	58.03	0	0.00	57.70	3	5,214	0.06%
2019/01/15	0	0.00	1	58.00	58.00	-1	5,279	-0.02%
2019/01/10	1	56.50	0	0.00	56.30	1	5,053	0.02%
2018/12/13	5	62.30	5	62.76	61.30	0	5,236	0.00%
2018/11/07	0	0.00	1	61.60	62.30	-1	5,774	-0.02%
2018/11/06	0	0.00	1	62.10	62.20	-1	5,779	-0.02%
2018/11/05	0	0.00	1	59.30	61.90	-1	5,828	-0.02%
2018/10/31	2	57.30	0	0.00	57.00	2	6,033	0.03%
2018/10/26	0	0.00	2	50.80	49.90	-2	5,844	-0.03%
2018/10/02	2	67.90	0	0.00	68.00	2	5,458	0.04%
2018/09/19	0	0.00	5	64.80	65.10	-5	5,457	-0.09%
2018/09/18	5	64.00	0	0.00	64.00	5	5,493	0.09%
2018/09/11	1	65.60	2	65.25	64.70	-1	5,282	-0.02%
2018/09/05	0	0.00	2	73.60	72.40	-2	5,544	-0.04%
2018/08/29	1	76.90	0	0.00	75.50	1	5,472	0.02%
2018/08/21	1	76.20	0	0.00	76.20	1	5,358	0.02%
2018/08/16	0	0.00	2	74.30	75.00	-2	5,361	-0.04%
2018/08/13	0	0.00	3	81.10	76.90	-3	5,262	-0.06%
2018/08/10	4	82.38	0	0.00	82.30	4	5,200	0.08%
2018/08/09	1	81.20	7	82.30	81.50	-6	5,075	-0.12%
2018/08/08	28	80.53	22	80.58	83.10	6	4,918	0.12%
2018/08/06	1	77.90	1	75.30	75.40	0	4,659	0.00%
2018/07/24	118	75.00	118	73.84	73.70	0	4,246	0.00%	大買/大賣/
2018/07/09	124	68.00	124	68.19	68.00	0	3,927	0.00%	大買/大賣/
2018/06/21	0	0.00	1	66.60	68.10	-1	4,062	-0.02%
2018/06/20	3	65.23	0	0.00	66.70	3	4,031	0.07%
2018/06/19	0	0.00	2	67.30	66.00	-2	3,962	-0.05%
2018/06/14	0	0.00	12	69.80	70.00	-12	3,758	-0.32%
2018/06/13	12	70.40	2	69.80	70.40	10	3,608	0.28%
2018/06/12	1	68.50	0	0.00	67.20	1	3,365	0.03%
2018/06/05	1	64.60	0	0.00	65.00	1	3,172	0.03%
2018/06/01	2	65.70	0	0.00	65.10	2	3,180	0.06%
2018/05/30	1	64.70	1	66.20	64.50	0	3,035	0.00%
2018/05/29	0	0.00	2	64.10	66.00	-2	3,012	-0.07%
2018/05/28	2	63.40	0	0.00	64.80	2	3,006	0.07%
2018/05/24	2	64.00	0.8	63.50	63.50	1.2	3,001	0.04%
2018/04/20	0	0.00	2	62.80	62.80	-2	3,776	-0.05%
2018/04/18	2	64.10	0	0.00	64.20	2	3,716	0.05%
2018/03/30	1	66.40	48	66.07	66.90	-47	3,619	-1.30%
2018/03/27	10	63.80	2	65.00	64.70	8	3,391	0.24%
2018/03/26	12	62.00	0	0.00	62.00	12	3,316	0.36%
2018/03/23	25	62.53	0	0.00	62.00	25	3,321	0.75%
2018/03/09	0	0.00	1	64.00	64.00	-1	3,665	-0.03%
2018/03/08	1	63.50	0	0.00	63.80	1	3,727	0.03%
2018/02/09	0	0.00	1	62.80	64.10	-1	4,425	-0.02%
2018/02/07	1	59.70	0	0.00	59.70	1	4,347	0.02%
2018/02/06	0	0.00	15	60.80	60.20	-15	4,368	-0.34%
2018/02/05	5	63.70	0	0.00	63.50	5	4,307	0.12%
2018/02/02	10	65.07	0	0.00	65.00	10	4,326	0.23%
2018/01/31	0	0.00	3	65.00	65.80	-3	4,468	-0.07%
2018/01/29	3	64.60	0	0.00	64.40	3	4,390	0.07%
2018/01/25	2	65.00	0	0.00	64.80	2	4,320	0.05%
2018/01/18	20	67.93	20	67.60	67.60	0	4,189	0.00%
2018/01/04	1	66.60	1	65.40	66.00	0	3,654	0.00%