全新 (2455)-華南永昌-台中券商分點個股進出

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

全新

(2455)

可現股當沖

股價
148.0
漲跌
▲7.0
漲幅
+4.96%
成交量
2,305張
產業
上市通信網路類股
990人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

全新 (2455)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	144.67	1	147.49	148.00	2	3,617	0.05%
2024/05/21	0	0.00	0	140.50	141.00	0	3,717	0.00%
2024/05/20	2	144.00	0	0.00	140.50	2	3,883	0.05%
2024/05/17	0	0.00	2.1	144.00	144.00	-2.1	3,964	-0.05%
2024/05/15	0	145.50	3	145.33	143.50	-3	4,204	-0.07%
2024/05/14	1.1	140.12	2.1	140.99	140.00	-1	4,335	-0.02%
2024/05/13	1.1	135.64	0	0.00	137.50	1.1	4,329	0.02%
2024/05/10	1	136.00	0	0.00	135.50	1	4,347	0.02%
2024/05/09	4	140.63	0.1	142.00	139.50	4	4,354	0.09%
2024/05/08	1	145.00	0	0.00	143.50	1	4,384	0.02%
2024/05/07	1	144.50	0	0.00	144.50	1	4,436	0.02%
2024/05/06	0.7	149.00	1	149.00	149.50	-0.4	4,486	-0.01%
2024/05/03	0	152.50	0	148.50	146.00	0	4,500	0.00%
2024/05/02	2	148.75	0	149.50	148.50	2	4,485	0.04%
2024/04/30	3	155.50	4	156.00	154.50	-1	4,492	-0.02%
2024/04/29	6.1	151.00	7	147.86	151.00	-1	4,453	-0.02%
2024/04/26	5	142.90	0	0.00	143.00	5	4,456	0.11%
2024/04/25	2	146.50	4	144.63	145.00	-2	4,452	-0.04%
2024/04/24	2	149.25	0	149.50	149.50	2	4,479	0.04%
2024/04/23	0	146.00	2	147.50	146.00	-2	4,514	-0.04%
2024/04/19	0	147.42	3	147.00	147.00	-3	4,569	-0.07%
2024/04/18	2	154.50	4	154.25	152.50	-2	4,568	-0.04%
2024/04/17	5	152.50	1	152.50	151.50	4	4,598	0.09%
2024/04/16	0	0.00	2	155.00	152.00	-2	4,585	-0.04%
2024/04/15	0	0.00	1	162.50	159.50	-1	4,610	-0.02%
2024/04/12	3	162.00	0	0.00	161.00	3	4,628	0.06%
2024/04/11	0	0.00	1	163.50	163.50	-1	4,701	-0.02%
2024/04/10	2.1	167.22	1	165.03	165.00	1	5,043	0.02%
2024/04/08	2.2	172.59	1	176.50	167.50	1.2	5,205	0.02%
2024/04/02	0	0.00	10	172.00	172.50	-10	5,215	-0.19%
2024/04/01	1	170.50	0	171.25	171.00	1	5,253	0.02%
2024/03/29	1	171.00	0	169.77	169.50	1	5,256	0.02%
2024/03/28	12.3	169.42	1	168.00	168.00	11.3	5,280	0.21%
2024/03/27	0	174.50	0	0.00	174.50	0	5,242	0.00%
2024/03/26	0	180.51	0	0.00	176.50	0	5,255	0.00%
2024/03/25	0	183.38	1.1	179.26	178.00	-1	5,256	-0.02%
2024/03/22	2	183.24	1.6	181.81	184.00	0.4	5,234	0.01%
2024/03/21	1	174.50	0	0.00	177.00	1	5,172	0.02%
2024/03/20	0	0.00	2	171.25	172.00	-2	5,133	-0.04%
2024/03/18	1	174.00	0	175.00	175.50	1	5,140	0.02%
2024/03/15	1	172.00	0	0.00	173.00	1	5,132	0.02%
2024/03/14	0	0.00	0.1	176.50	173.50	-0.1	5,123	0.00%
2024/03/13	1.3	174.93	1	180.50	175.00	0.3	5,112	0.01%
2024/03/12	7	174.93	14.2	177.97	178.00	-7.1	5,064	-0.14%
2024/03/11	1	172.50	8	174.56	171.50	-7	5,037	-0.14%
2024/03/08	13.5	172.64	1	175.50	170.50	12.5	5,015	0.25%
2024/03/07	4	185.50	20	185.90	184.00	-16	4,882	-0.33%
2024/03/06	18.1	181.72	1.2	182.76	180.50	16.9	4,769	0.36%
2024/03/05	8.1	185.63	8	187.81	188.50	0.1	4,763	0.00%
2024/03/04	1.1	174.94	5.2	180.82	181.00	-4.1	4,575	-0.09%
2024/03/01	5.2	173.06	11.2	174.38	176.00	-6	4,466	-0.13%
2024/02/27	3	166.17	8	162.75	164.00	-5	4,654	-0.11%
2024/02/26	1	163.52	2	165.25	167.50	-1	4,830	-0.02%
2024/02/23	0	167.00	1.1	166.84	167.50	-1.1	4,744	-0.02%
2024/02/22	4	167.63	3	166.67	165.50	1	4,707	0.02%
2024/02/21	3.1	162.88	8	163.81	166.00	-4.9	4,584	-0.11%
2024/02/20	20	156.88	20.2	157.99	159.00	-0.1	4,401	0.00%
2024/02/19	2.1	153.79	12	155.42	156.50	-9.9	4,299	-0.23%
2024/02/16	0	0.00	5	146.40	146.50	-5	4,133	-0.12%
2024/02/15	7	144.00	15	144.10	147.00	-8	4,079	-0.20%
2024/02/05	0	0.00	3.1	135.48	135.00	-3.1	3,941	-0.08%
2024/02/02	6.2	133.28	2	134.75	133.50	4.2	3,931	0.11%
2024/02/01	3	132.83	5	132.50	133.50	-2	3,939	-0.05%
2024/01/31	3	135.00	6	136.33	135.00	-3	3,968	-0.08%
2024/01/30	6.1	132.36	6	133.58	134.00	0.1	4,080	0.00%
2024/01/29	0	131.50	1	130.00	131.50	-1	4,041	-0.02%
2024/01/25	1	124.00	0	0.00	124.00	1	4,007	0.02%
2024/01/24	1	127.50	0	0.00	125.50	1	4,067	0.02%
2024/01/23	4	125.50	0	0.00	126.00	4	4,134	0.10%
2024/01/22	3	125.33	0	0.00	125.50	3	4,183	0.07%
2024/01/18	0	0.00	0	122.50	122.00	0	4,170	0.00%
2024/01/17	1	126.00	0	0.00	124.00	1	4,174	0.02%
2024/01/16	2	125.00	3	123.50	124.50	-1	4,135	-0.02%
2024/01/15	1	126.00	0	0.00	126.50	1	4,079	0.02%
2024/01/12	3	127.17	0.4	128.00	126.50	2.6	4,063	0.06%
2024/01/11	2	127.50	1	128.50	129.50	1	4,038	0.02%
2024/01/10	3	130.00	3	130.33	129.50	0	4,025	0.00%
2024/01/09	1	132.00	2	133.75	132.50	-1	4,056	-0.02%
2024/01/08	2	132.50	0	0.00	132.00	2	4,059	0.05%
2024/01/05	9.4	132.71	7	131.93	132.00	2.4	4,041	0.06%
2024/01/04	12	133.13	6	133.25	132.50	6	3,956	0.15%
2024/01/03	15.2	143.61	0	0.00	141.50	15.2	3,615	0.42%
2023/12/28	3	162.00	3	160.50	160.00	0	3,687	0.00%
2023/12/27	2	163.75	3.1	163.69	163.50	-1.1	3,651	-0.03%
2023/12/26	1	164.50	0	165.00	162.00	1	3,633	0.03%
2023/12/25	0	160.67	2	160.25	159.00	-2	3,592	-0.06%
2023/12/21	1	156.00	0	0.00	153.50	1	3,549	0.03%
2023/12/20	0	161.00	0	0.00	160.00	0	3,525	0.00%
2023/12/15	1	160.00	0	0.00	158.00	1	3,569	0.03%
2023/12/14	0	160.00	0	0.00	159.00	0	3,608	0.00%
2023/12/13	1	161.00	1.2	161.33	164.00	-0.2	3,610	-0.01%
2023/12/12	4	164.50	2	167.25	162.50	2	3,641	0.05%
2023/12/08	3	165.50	2	167.00	164.50	1	3,706	0.03%
2023/12/07	2	166.00	2	168.00	164.00	0	3,750	0.00%
2023/12/06	3.1	168.39	5	170.80	167.00	-1.9	3,831	-0.05%
2023/12/05	7	166.21	2	165.50	167.00	5	3,825	0.13%
2023/12/04	4.1	169.86	2	171.50	169.50	2.1	3,860	0.05%
2023/11/30	8	172.19	11	172.41	171.50	-3	3,994	-0.07%
2023/11/29	5	169.70	5	170.01	170.50	0	4,063	0.00%
2023/11/27	10	170.05	15	168.60	164.00	-5	4,308	-0.12%
2023/11/24	24	176.23	18.1	176.33	176.00	6	4,453	0.13%
2023/11/22	0	0.00	1	154.00	156.00	-1	4,047	-0.02%
2023/11/21	1	156.00	0	0.00	155.50	1	4,100	0.02%
2023/11/17	1	152.00	1	153.00	153.00	0	4,080	0.00%
2023/11/15	5	156.60	3	156.83	154.50	2	4,102	0.05%
2023/11/14	1	155.00	0	0.00	155.50	1	4,087	0.02%
2023/11/13	1	155.50	1	156.00	155.00	0	4,093	0.00%
2023/11/10	6	153.83	6	154.33	155.50	0	4,087	0.00%
2023/11/09	2	154.25	3	156.00	156.50	-1	4,112	-0.02%
2023/11/08	10	156.25	7.3	156.83	156.00	2.7	4,101	0.07%
2023/11/07	1.2	157.69	4	159.00	157.50	-2.8	4,078	-0.07%
2023/11/06	1	148.53	1	150.50	150.00	0	3,926	0.00%
2023/11/03	2	145.76	5.2	146.32	145.50	-3.1	3,975	-0.08%
2023/11/02	2.1	142.74	1.2	144.23	142.00	0.9	3,970	0.02%
2023/11/01	10.1	148.19	10	143.20	142.50	0.1	3,985	0.00%
2023/10/31	18.3	150.42	23	151.04	147.00	-4.8	4,093	-0.12%
2023/10/30	42	146.58	36	147.22	143.50	6	4,062	0.15%
2023/10/27	0	0.00	2	138.25	139.50	-2	4,130	-0.05%
2023/10/26	2	144.75	0	0.00	142.00	2	4,412	0.05%
2023/10/25	0	147.00	2	149.50	147.50	-2	4,582	-0.04%
2023/10/24	2	142.75	0	0.00	144.50	2	4,577	0.04%
2023/10/23	0	145.67	0	0.00	142.00	0	4,622	0.00%
2023/10/20	1	142.00	0	0.00	142.50	1	4,760	0.02%
2023/10/18	1	146.50	0	0.00	147.50	1	5,182	0.02%
2023/10/17	4	155.13	4.1	154.56	152.00	-0.1	5,180	0.00%
2023/10/16	2	157.75	6	157.83	159.00	-4	5,236	-0.08%
2023/10/12	0	154.00	0	0.00	155.00	0	5,373	0.00%
2023/10/11	0	0.00	1	154.00	153.00	-1	5,451	-0.02%
2023/10/06	3	155.50	20	158.63	154.00	-17	5,560	-0.31%
2023/10/05	31	154.97	14	156.57	158.00	17	5,573	0.31%
2023/10/04	1	155.49	5	152.80	155.50	-4	5,506	-0.07%
2023/10/03	5	151.40	1	150.00	150.00	4	5,461	0.07%
2023/10/02	2	150.75	0	0.00	150.00	2	5,539	0.04%
2023/09/27	2	143.50	1	143.01	143.50	1	5,640	0.02%
2023/09/26	2	147.76	1	145.00	145.00	1	5,677	0.02%
2023/09/22	3	144.67	3	147.00	147.50	0	5,746	0.00%
2023/09/21	0	147.00	0	0.00	146.50	0	5,750	0.00%
2023/09/20	4	152.00	5	148.80	148.00	-1	5,728	-0.02%
2023/09/19	2	155.25	1.1	153.88	155.00	0.9	5,683	0.02%
2023/09/18	0	153.27	4	155.00	154.50	-4	5,654	-0.07%
2023/09/15	0	147.00	0	0.00	150.00	0	5,627	0.00%
2023/09/14	0.1	149.00	0	146.42	149.50	0	5,577	0.00%
2023/09/13	1	144.50	0	0.00	145.00	1	5,586	0.02%
2023/09/12	1	148.51	3	147.99	147.50	-2	5,660	-0.04%
2023/09/11	9	154.00	6	148.82	145.50	3	5,723	0.05%
2023/09/08	3	151.17	3.1	151.63	150.50	-0.1	5,647	0.00%
2023/09/07	3	152.17	6	153.33	154.00	-3	5,683	-0.05%
2023/09/06	1	149.03	1	150.01	151.50	0	5,660	0.00%
2023/09/05	9	151.00	9.1	150.28	151.50	-0.1	5,654	0.00%
2023/09/04	10.1	150.00	5.1	150.47	151.00	5	5,644	0.09%
2023/09/01	12.1	145.60	14.1	146.35	146.50	-2	5,626	-0.04%
2023/08/31	37.1	144.83	41	147.09	146.00	-3.9	5,646	-0.07%
2023/08/30	10	146.05	10	145.70	147.00	0	5,504	0.00%
2023/08/29	3	133.99	9	133.06	134.00	-6	5,393	-0.11%
2023/08/28	2	126.23	3	126.50	126.00	-1	5,426	-0.02%
2023/08/25	3	128.17	0	0.00	126.50	3	5,554	0.05%
2023/08/24	0	0.00	0.2	127.00	127.00	-0.2	5,540	0.00%
2023/08/23	0	0.00	1	125.50	126.00	-1	5,623	-0.02%
2023/08/21	1.2	126.28	1	127.50	125.00	0.2	5,698	0.00%
2023/08/17	0	0.00	2	125.25	127.00	-2	5,695	-0.04%
2023/08/16	1	122.50	0	0.00	122.50	1	5,692	0.02%
2023/08/15	3	122.83	0	0.00	121.50	3	5,686	0.05%
2023/08/14	0	0.00	3	123.17	123.00	-3	5,663	-0.05%
2023/08/11	1	132.00	1	127.00	130.50	0	5,646	0.00%
2023/08/10	0	0.00	1.4	129.21	130.50	-1.4	5,611	-0.02%
2023/08/09	2	129.75	4	131.50	132.50	-2	5,629	-0.04%
2023/08/08	1	129.49	1	129.00	128.50	0	5,557	0.00%
2023/08/07	4	128.13	3.1	127.38	128.00	0.9	5,543	0.02%
2023/08/04	16	129.38	16	132.16	131.50	0	5,513	0.00%
2023/08/02	7	127.57	5	126.43	124.50	2	5,356	0.04%
2023/08/01	12	126.71	15.1	128.23	126.50	-3.1	5,307	-0.06%
2023/07/31	39.1	131.12	86	132.71	132.50	-46.9	5,218	-0.90%
2023/07/28	0	120.50	9	124.94	128.50	-9	4,949	-0.18%
2023/07/27	3	117.67	1	118.00	117.00	2	4,814	0.04%
2023/07/26	5	117.90	4	117.50	116.50	1	4,891	0.02%
2023/07/25	8	122.88	4	122.38	119.00	4	4,949	0.08%
2023/07/24	11.1	129.73	19.1	133.59	126.50	-8	4,839	-0.16%
2023/07/21	1	123.50	3.1	120.07	123.50	-2.1	4,566	-0.05%
2023/07/20	5	117.80	4	118.00	117.50	1	4,509	0.02%
2023/07/19	9.2	121.86	5	121.00	117.50	4.2	4,523	0.09%
2023/07/18	1.4	116.82	2	117.75	120.50	-0.6	4,571	-0.01%
2023/07/17	3	112.33	3	113.50	112.50	0	4,579	0.00%
2023/07/14	4	114.38	3	115.67	115.50	1	4,635	0.02%
2023/07/13	22	122.70	21	117.53	115.50	1	4,575	0.02%
2023/07/12	13	124.00	16	124.44	123.50	-3	4,472	-0.07%
2023/07/11	4	124.88	7	122.86	125.00	-3	4,482	-0.07%
2023/07/10	1	117.50	3	119.50	117.50	-2	4,466	-0.04%
2023/07/07	7	118.36	1	113.02	117.00	6	4,499	0.13%
2023/07/06	3	119.67	4	120.38	120.00	-1	4,546	-0.02%
2023/07/05	7	115.07	12	116.50	116.00	-5	4,632	-0.11%
2023/07/04	4	117.13	1	119.00	117.00	3	4,605	0.07%
2023/07/03	0	0.00	2	119.25	119.00	-2	4,597	-0.04%
2023/06/30	6	117.08	1	117.50	116.50	5	4,588	0.11%
2023/06/29	0	0.00	3	121.83	123.50	-3	4,589	-0.07%
2023/06/28	1	118.50	2	120.00	118.50	-1	4,906	-0.02%
2023/06/27	2	119.50	1	118.50	118.50	1	5,018	0.02%
2023/06/26	0	0.00	0	122.00	123.00	0	5,045	0.00%
2023/06/21	0	0.00	0	124.50	126.00	0	5,100	0.00%
2023/06/20	2	126.25	0	126.00	126.00	2	5,110	0.04%
2023/06/19	1	124.01	3	127.67	127.00	-2	5,140	-0.04%
2023/06/16	4	121.00	4	121.13	123.00	0	5,157	0.00%
2023/06/15	5	127.00	6	128.08	126.00	-1	5,209	-0.02%
2023/06/14	1	123.00	3	121.67	122.00	-2	5,317	-0.04%
2023/06/13	3	123.33	5	123.90	124.00	-2	5,297	-0.04%
2023/06/12	4	119.88	11	121.82	122.00	-7	5,241	-0.13%
2023/06/09	15	119.57	15.1	119.06	121.00	-0.1	5,197	0.00%
2023/06/08	13.1	117.00	11	118.18	116.00	2.1	5,118	0.04%
2023/06/07	38	117.05	45	117.76	119.00	-7	5,052	-0.14%
2023/06/06	13	113.38	12	114.63	114.50	1	4,919	0.02%
2023/06/05	10	114.20	15.1	115.03	115.50	-5.1	4,827	-0.10%
2023/06/02	29	113.34	63	112.06	113.00	-34	4,773	-0.71%
2023/06/01	54	107.37	13	107.77	108.00	41	4,602	0.89%
2023/05/31	43	101.70	51	106.05	104.50	-8	4,483	-0.18%
2023/05/30	2	97.95	1	98.20	98.20	1	4,340	0.02%
2023/05/29	13	101.27	14	102.46	100.00	-1	4,322	-0.02%
2023/05/26	3	100.27	7	98.26	100.00	-4	4,236	-0.09%
2023/05/25	5	96.58	4	96.20	95.40	1	4,159	0.02%
2023/05/24	2	96.05	2	96.35	95.80	0	4,174	0.00%
2023/05/23	1	95.10	0	0.00	95.90	1	4,205	0.02%
2023/05/22	0	0.00	1	96.40	96.80	-1	4,254	-0.02%
2023/05/18	6	95.58	5	96.14	96.10	1	4,403	0.02%
2023/05/17	3	94.60	1.2	94.24	94.60	1.8	4,431	0.04%
2023/05/16	0	0.00	2	94.95	94.20	-2	4,439	-0.05%
2023/05/15	8	93.21	2	93.25	93.40	6	4,468	0.13%
2023/05/12	1	96.20	2	96.95	97.70	-1	4,478	-0.02%
2023/05/11	5	95.22	5	96.18	95.60	0	4,489	0.00%
2023/05/10	3.2	96.61	1	96.30	96.40	2.2	4,527	0.05%
2023/05/09	2	98.00	2	98.65	98.20	0	4,539	0.00%
2023/05/08	5	98.70	5	98.96	98.80	0	4,567	0.00%
2023/05/05	1	97.70	2	97.50	98.80	-1	4,625	-0.02%
2023/05/04	3	96.00	2	94.90	97.00	1	4,636	0.02%
2023/05/03	3	93.37	1	94.10	94.10	2	4,709	0.04%
2023/05/02	2	97.10	2	98.30	96.30	0	4,761	0.00%
2023/04/28	1	94.00	15	94.68	96.50	-14	4,786	-0.29%
2023/04/27	6	87.42	3	87.50	88.20	3	4,705	0.06%
2023/04/26	1	90.10	0	0.00	88.70	1	4,709	0.02%
2023/04/25	5	91.20	3	93.07	89.70	2	4,719	0.04%
2023/04/24	3	95.33	17	95.82	94.80	-14	4,705	-0.30%
2023/04/21	19	102.29	12	102.15	97.10	7	4,736	0.15%
2023/04/20	13	100.97	5	100.18	100.00	8	4,759	0.17%
2023/04/19	3	97.80	10	98.40	99.10	-7	4,809	-0.15%
2023/04/18	4	95.45	0	95.61	95.30	4	4,765	0.08%
2023/04/17	0	0.00	3.2	95.27	95.60	-3.2	4,800	-0.07%
2023/04/14	2.2	93.95	3.3	94.54	94.40	-1.1	4,792	-0.02%
2023/04/13	4.1	95.12	2.1	95.19	94.70	2	4,716	0.04%
2023/04/12	3	97.77	6	98.19	98.00	-3	4,676	-0.06%
2023/04/11	11.1	100.96	11	102.55	100.00	0.1	4,643	0.00%
2023/04/10	10	99.40	10	100.17	99.90	0	4,568	0.00%
2023/04/07	0	0.00	4.2	94.84	94.50	-4.2	4,466	-0.09%
2023/04/06	0	0.00	3.2	94.35	94.50	-3.2	4,418	-0.07%
2023/03/31	2	91.63	2.7	91.99	92.30	-0.6	4,399	-0.01%
2023/03/30	27.5	91.51	3.1	91.55	90.40	24.5	4,383	0.56%
2023/03/29	18.3	95.36	29.3	96.80	91.30	-11	4,350	-0.25%
2023/03/28	13.1	91.31	22	91.95	93.10	-8.9	4,040	-0.22%
2023/03/27	5	91.58	10.2	91.85	90.90	-5.2	3,953	-0.13%
2023/03/24	12.1	90.54	15.3	91.05	90.10	-3.2	3,941	-0.08%
2023/03/23	5.2	89.33	5	89.22	89.60	0.2	3,888	0.01%
2023/03/22	4.2	89.44	8	89.43	89.80	-3.8	3,851	-0.10%
2023/03/21	25	90.13	29	89.78	90.20	-4	3,808	-0.11%
2023/03/20	34	91.19	26	91.13	91.90	8	3,736	0.21%
2023/03/17	13	88.41	25.5	88.90	90.50	-12.4	3,579	-0.35%
2023/03/16	1.1	83.67	0.1	83.81	83.10	1	3,357	0.03%
2023/03/15	0.1	83.90	3.2	84.80	83.80	-3.1	3,378	-0.09%
2023/03/14	0.1	82.40	0.1	81.90	82.10	0	3,383	0.00%
2023/03/13	0	81.70	0	0.00	81.90	0	3,419	0.00%
2023/03/10	4.1	81.98	2	82.50	81.50	2.1	3,436	0.06%
2023/03/09	2.1	84.40	0	85.60	83.70	2.1	3,486	0.06%
2023/03/08	0.3	84.96	1	85.03	85.50	-0.8	3,514	-0.02%
2023/03/07	6.2	84.40	2	86.90	83.50	4.2	3,551	0.12%
2023/03/06	2.1	84.33	18	84.42	85.40	-15.9	3,562	-0.45%
2023/03/03	12.1	82.61	4	83.00	83.60	8.1	3,768	0.21%
2023/03/02	1	82.30	0	0.00	82.40	1	4,004	0.02%
2023/03/01	6.1	82.75	0	0.00	82.70	6.1	4,089	0.15%
2023/02/24	0.2	84.89	2	86.10	84.50	-1.8	4,066	-0.04%
2023/02/23	1.1	85.00	2	85.85	86.30	-1	4,064	-0.02%
2023/02/22	4.1	85.37	0	0.00	84.60	4.1	4,100	0.10%
2023/02/21	7	87.01	13	87.42	87.50	-6	4,199	-0.14%
2023/02/20	19	88.27	9	88.76	87.20	10	4,190	0.24%
2023/02/17	8	88.08	1	89.00	88.80	7	4,141	0.17%
2023/02/16	10	86.80	1	87.60	86.90	9	4,046	0.22%
2023/02/15	1	86.20	1	85.50	85.30	0	4,063	0.00%
2023/02/14	0	0.00	2	84.90	84.00	-2	4,052	-0.05%
2023/02/13	0	0.00	0.1	85.00	84.40	-0.1	4,071	0.00%
2023/02/10	3	82.20	1	81.30	83.00	2	4,073	0.05%
2023/02/09	0.1	83.06	0.1	83.10	82.90	0	4,038	0.00%
2023/02/08	1	84.27	2.1	84.06	84.80	-1.1	4,039	-0.03%
2023/02/07	3.1	84.03	0	0.00	83.60	3.1	3,985	0.08%
2023/02/06	4.1	84.46	1	83.30	84.80	3.1	3,960	0.08%
2023/02/03	1	86.52	5.3	84.51	84.30	-4.3	3,922	-0.11%
2023/02/02	5	87.16	3	87.07	87.90	2	3,886	0.05%
2023/02/01	8	86.18	2.5	86.12	85.90	5.5	3,892	0.14%
2023/01/31	6	88.12	3	87.37	88.60	3	3,798	0.08%
2023/01/30	2.5	84.47	11	86.36	87.50	-8.5	3,704	-0.23%
2023/01/17	2.3	80.20	5	79.90	79.60	-2.7	3,590	-0.08%
2023/01/16	0	0.00	1	78.80	79.00	-1	3,571	-0.03%
2023/01/13	8	77.64	3	77.50	77.60	5	3,540	0.14%
2023/01/12	4	79.07	2	78.90	78.70	2	3,494	0.06%
2023/01/11	8	81.06	26	81.16	80.20	-18	3,456	-0.52%
2023/01/10	11	80.20	10	80.40	81.40	1	3,384	0.03%
2023/01/09	9	78.59	24.4	78.87	80.00	-15.4	3,221	-0.48%
2023/01/06	0	74.40	4	73.63	74.40	-4	3,036	-0.13%
2023/01/05	13	72.05	9	72.54	72.20	4	2,976	0.13%
2023/01/04	1	70.70	2	70.65	70.50	-1	2,915	-0.03%
2023/01/03	1	69.40	0	0.00	69.20	1	2,905	0.03%
2022/12/30	1	69.20	0	0.00	69.00	1	2,897	0.03%
2022/12/29	0	0.00	3	69.00	69.20	-3	2,892	-0.10%
2022/12/28	4	68.78	0	0.00	67.70	4	2,935	0.14%
2022/12/27	2	68.85	5	68.32	69.70	-3	2,880	-0.10%
2022/12/26	1	66.10	0	0.00	66.00	1	2,827	0.04%
2022/12/23	0.1	66.60	1	66.40	67.00	-0.9	2,843	-0.03%
2022/12/21	1	66.00	0	0.00	65.70	1	2,886	0.03%
2022/12/20	0.1	67.80	0	0.00	65.80	0.1	2,913	0.00%
2022/12/19	1	68.00	0	0.00	67.00	1	2,919	0.03%
2022/12/16	2.1	68.40	3	68.70	68.10	-0.9	2,915	-0.03%
2022/12/15	5	71.26	0	0.00	70.70	5	2,874	0.17%
2022/12/14	3	72.40	2	72.45	72.80	1	2,860	0.03%
2022/12/13	0.1	72.00	0	0.00	70.80	0.1	2,867	0.00%
2022/12/12	0	0.00	2	71.00	71.60	-2	2,868	-0.07%
2022/12/09	2	71.60	2	72.75	71.30	0	2,870	0.00%
2022/12/08	1	70.70	0	0.00	71.60	1	2,861	0.03%
2022/12/07	11	73.28	16	72.78	72.20	-5	2,855	-0.18%
2022/12/06	4	75.35	4	76.25	75.00	0	2,834	0.00%
2022/12/05	7	77.76	2	78.01	77.80	5	2,810	0.18%
2022/12/02	5	79.08	4	78.98	78.80	1	2,763	0.04%
2022/12/01	14	80.21	15	79.95	79.30	-1	2,737	-0.04%
2022/11/30	1	77.00	7	78.17	78.50	-6	2,688	-0.22%
2022/11/29	18	77.42	7	77.43	77.40	11	2,688	0.41%
2022/11/28	3	79.40	5	79.06	79.40	-2	2,640	-0.08%
2022/11/25	19	80.48	18.1	81.08	80.60	0.9	2,637	0.03%
2022/11/24	8	78.08	9	80.29	80.70	-1	2,504	-0.04%
2022/11/22	0	0.00	0.1	68.20	69.20	-0.1	2,165	0.00%
2022/11/17	0	0.00	11.3	72.23	72.70	-11.3	2,136	-0.53%
2022/11/16	11	68.13	0	0.00	68.10	11	2,019	0.54%
2022/11/14	1	68.10	0	0.00	68.00	1	1,981	0.05%
2022/11/11	0.1	67.80	0	0.00	67.80	0.1	1,969	0.00%
2022/11/10	3	65.30	5.1	65.39	66.50	-2.1	1,886	-0.11%
2022/11/08	2	63.30	2	62.75	62.20	0	1,827	0.00%
2022/11/07	0	0.00	1	61.90	62.10	-1	1,794	-0.06%
2022/11/04	0.1	58.30	0	0.00	60.90	0.1	1,780	0.01%
2022/11/01	1	58.10	1	57.40	57.40	0	1,745	0.00%
2022/10/31	1	57.20	3	56.83	57.80	-2	1,751	-0.11%
2022/10/28	1	53.50	0	0.00	53.40	1	1,739	0.06%
2022/10/25	1	57.20	0	0.00	55.70	1	1,710	0.06%
2022/10/24	0	0.00	1	59.70	58.40	-1	1,739	-0.06%
2022/10/19	0	0.00	1	59.70	58.20	-1	1,872	-0.05%
2022/10/18	1	58.50	0	0.00	58.50	1	1,861	0.05%
2022/10/17	0	56.60	1	58.00	59.00	-1	1,857	-0.05%
2022/10/14	0	0.00	1	57.00	57.90	-1	1,851	-0.05%
2022/10/13	0	0.00	2	55.85	55.00	-2	1,848	-0.11%
2022/10/12	1	57.00	0	0.00	56.50	1	1,833	0.05%
2022/10/11	1	55.20	1	55.90	55.90	0	1,828	0.00%
2022/10/07	0	0.00	1	59.00	58.20	-1	1,823	-0.05%
2022/10/06	2	57.75	0	0.00	59.00	2	1,827	0.11%
2022/10/05	14	59.57	27	58.86	58.40	-13	1,820	-0.71%
2022/10/04	0	0.00	2	56.90	56.70	-2	1,769	-0.11%
2022/10/03	1	55.40	0	0.00	55.50	1	1,765	0.06%
2022/09/30	0	0.00	14	55.61	56.60	-14	1,781	-0.79%
2022/09/29	1	54.50	6	55.12	55.00	-5	1,792	-0.28%
2022/09/28	9	55.35	0	0.00	53.30	9	1,812	0.50%
2022/09/27	4	56.05	0	0.00	56.50	4	1,784	0.22%
2022/09/26	6	58.30	8	57.86	57.10	-2	1,772	-0.11%
2022/09/23	31.1	61.02	19	60.48	60.00	12	1,794	0.67%
2022/09/22	9	62.10	3	62.33	62.10	6	1,808	0.33%
2022/09/21	6	64.15	2	64.35	63.10	4	1,812	0.22%
2022/09/20	3	65.30	1	64.90	65.00	2	1,833	0.11%
2022/09/19	2	66.15	2	67.50	65.60	0	1,840	0.00%
2022/09/16	3	66.97	0	0.00	66.50	3	1,869	0.16%
2022/09/15	0	0.00	1	68.60	68.00	-1	1,918	-0.05%
2022/09/14	1	67.10	2	67.60	67.60	-1	1,954	-0.05%
2022/09/13	4	68.55	5	69.70	68.60	-1	1,969	-0.05%
2022/09/12	5	68.86	6	69.90	68.60	-1	2,021	-0.05%
2022/09/08	1	67.40	5	68.00	68.50	-4	2,031	-0.20%
2022/09/07	2	66.60	0	0.00	67.00	2	2,046	0.10%
2022/09/06	6.2	67.32	1	68.10	66.80	5.2	2,049	0.25%
2022/09/05	6.2	68.35	0	0.00	67.50	6.2	2,045	0.30%
2022/09/02	5.1	71.42	0	0.00	71.10	5.1	2,019	0.25%
2022/09/01	4.2	73.28	1	74.70	72.10	3.2	2,011	0.16%
2022/08/31	14	76.53	12	76.58	76.20	2	1,961	0.10%
2022/08/30	1	71.40	1	72.00	72.00	0	1,886	0.00%
2022/08/29	1	70.50	0	0.00	70.30	1	1,913	0.05%
2022/08/26	0	0.00	1	73.70	73.60	-1	1,964	-0.05%
2022/08/25	0	0.00	2	72.85	73.50	-2	1,976	-0.10%
2022/08/24	0.1	71.09	0	0.00	70.60	0.1	2,000	0.00%
2022/08/23	3	72.25	2	71.90	71.90	1	2,133	0.05%
2022/08/22	0.4	71.91	0	0.00	71.50	0.4	2,224	0.02%
2022/08/18	1.1	70.11	1	71.10	71.80	0.1	2,270	0.01%
2022/08/17	0	0.00	1	71.70	71.80	-1	2,275	-0.04%
2022/08/16	2	70.95	0	0.00	71.30	2	2,298	0.09%
2022/08/15	0	0.00	1	70.50	71.50	-1	2,292	-0.04%
2022/08/12	0	0.00	2	69.35	69.70	-2	2,291	-0.09%
2022/08/11	0	0.00	1	68.60	68.40	-1	2,312	-0.04%
2022/08/08	6	68.05	0	0.00	67.90	6	2,437	0.25%
2022/08/05	0	0.00	4	67.60	67.20	-4	2,473	-0.16%
2022/08/04	9.2	66.04	0	0.00	66.20	9.2	2,508	0.37%
2022/08/03	2	68.10	0	0.00	67.70	2	2,480	0.08%
2022/08/02	1	68.80	1	69.40	69.50	0	2,488	0.00%
2022/08/01	3	71.37	0	0.00	71.00	3	2,490	0.12%
2022/07/29	1	73.50	3	73.33	73.30	-2	2,503	-0.08%
2022/07/28	0	0.00	3	70.50	70.50	-3	2,511	-0.12%
2022/07/27	9.3	67.99	6	68.05	69.80	3.3	2,512	0.13%
2022/07/26	1	74.00	0	0.00	72.90	1	2,463	0.04%
2022/07/21	2	75.35	3	75.60	76.40	-1	2,868	-0.03%
2022/07/20	1	74.10	0	0.00	74.20	1	2,879	0.03%
2022/07/18	0	0.00	1	73.20	73.40	-1	2,952	-0.03%
2022/07/15	1.2	71.59	1	71.90	72.10	0.2	3,008	0.01%
2022/07/12	2.1	67.38	2	67.40	66.70	0.1	3,056	0.00%
2022/07/07	1	68.10	0	0.00	68.60	1	3,060	0.03%
2022/07/01	1	69.97	5	67.28	67.10	-4	3,274	-0.12%
2022/06/30	0.1	71.98	0	0.00	72.00	0.1	3,220	0.00%
2022/06/28	1.1	75.73	0	0.00	75.50	1.1	3,203	0.03%
2022/06/24	2	77.40	0	0.00	77.50	2	3,201	0.06%
2022/06/23	2.1	77.71	0	0.00	77.00	2.1	3,177	0.07%
2022/06/22	2	82.90	0	0.00	81.60	2	3,127	0.06%
2022/06/21	0	0.00	1	84.80	85.90	-1	3,089	-0.03%
2022/06/20	2	85.55	0	0.00	83.50	2	3,079	0.06%
2022/06/17	2	89.25	0	0.00	88.90	2	3,015	0.07%
2022/06/15	0	0.00	1	95.10	94.40	-1	3,008	-0.03%
2022/06/14	3	93.40	0	0.00	94.60	3	3,029	0.10%
2022/06/10	3	96.47	0	0.00	96.20	3	3,044	0.10%
2022/06/09	2	97.35	2	97.85	97.50	0	3,054	0.00%
2022/06/08	2	96.90	0	0.00	96.90	2	3,085	0.06%
2022/06/07	0	0.00	3	97.10	98.40	-3	3,118	-0.10%
2022/06/06	5	98.56	5	98.72	98.20	0	3,115	0.00%
2022/06/02	0	0.00	0.1	98.00	98.00	-0.1	3,070	0.00%
2022/06/01	2	97.90	1	97.50	97.70	1	3,071	0.03%
2022/05/31	1	96.50	5	96.54	97.10	-4	3,024	-0.13%
2022/05/30	2	95.10	15	94.46	95.30	-13	2,893	-0.45%
2022/05/27	1	88.20	0	0.00	90.00	1	2,802	0.04%
2022/05/25	0	0.00	2	86.90	88.00	-2	2,774	-0.07%
2022/05/24	1	89.00	3	87.03	86.20	-2	2,787	-0.07%
2022/05/23	0.1	91.90	0	0.00	89.80	0.1	2,765	0.00%
2022/05/20	2	90.55	0	0.00	90.80	2	2,775	0.07%
2022/05/18	0.1	93.30	5	93.58	92.00	-5	2,746	-0.18%
2022/05/17	9	92.59	0	0.00	92.70	9	2,701	0.33%
2022/05/16	0	0.00	1	91.70	89.70	-1	2,711	-0.04%
2022/05/13	2	91.05	0	0.00	90.80	2	2,769	0.07%
2022/05/12	5	90.68	5	89.28	89.80	0	2,824	0.00%
2022/05/10	1	86.00	1	87.60	88.00	0	2,836	0.00%
2022/05/09	0.1	87.90	0	0.00	87.20	0.1	2,825	0.00%
2022/05/06	4	90.15	4	89.93	90.50	0	2,837	0.00%
2022/05/05	2	92.65	3	92.43	92.70	-1	2,808	-0.04%
2022/05/04	2	89.10	1	90.00	90.50	1	2,774	0.04%
2022/05/03	8	88.84	8	87.76	89.10	0	2,749	0.00%
2022/04/29	15	87.24	14	88.16	86.80	1	2,698	0.04%
2022/04/28	1.1	84.88	0	0.00	83.40	1.1	2,581	0.04%
2022/04/27	1.2	88.55	4	88.70	88.60	-2.8	2,381	-0.12%
2022/04/26	1	93.50	1	93.90	93.10	0	2,319	0.00%
2022/04/25	5	94.24	2	94.30	93.60	3	2,307	0.13%
2022/04/22	7	95.87	3	96.10	96.80	4	2,295	0.17%
2022/04/21	117	97.03	117	95.30	96.00	0	2,266	0.00%	大買/大賣/
2022/04/20	31	92.81	31	92.99	92.60	0	2,261	0.00%
2022/04/19	22	92.05	20	91.27	91.20	2	2,344	0.09%
2022/04/18	1	91.80	2	91.90	91.20	-1	2,348	-0.04%
2022/04/15	1	92.50	0	0.00	92.60	1	2,333	0.04%
2022/04/13	0	0.00	0	97.15	97.40	0	2,390	0.00%
2022/04/12	9	96.63	4	97.30	95.80	5	2,409	0.21%
2022/04/11	5	98.86	5	98.02	96.70	0	2,395	0.00%
2022/04/08	6	100.05	2	101.50	99.40	4	2,332	0.17%
2022/04/07	2.1	106.42	3	104.50	101.50	-0.9	2,220	-0.04%
2022/04/06	1	109.50	1	110.50	110.50	0	2,180	0.00%
2022/04/01	1	111.00	0	0.00	112.50	1	2,221	0.05%
2022/03/31	2.1	114.24	1	116.00	113.50	1.1	2,289	0.05%
2022/03/30	4	119.50	1	119.50	117.50	3	2,309	0.13%
2022/03/29	1	118.00	2	119.50	119.50	-1	2,310	-0.04%
2022/03/28	0	116.50	0	0.00	117.00	0	2,295	0.00%
2022/03/25	1	116.00	1	116.50	116.00	0	2,297	0.00%
2022/03/24	0	119.21	0	0.00	119.00	0	2,301	0.00%
2022/03/23	0	0.00	8	119.63	120.00	-8	2,331	-0.34%
2022/03/22	0	118.88	0	119.00	119.00	0	2,339	0.00%
2022/03/21	3	119.33	2	119.00	118.50	1	2,362	0.04%
2022/03/18	1	117.00	1	118.00	117.00	0	2,383	0.00%
2022/03/17	4	117.88	1	118.50	118.00	3	2,410	0.12%
2022/03/16	0	114.50	0	0.00	114.50	0	2,428	0.00%
2022/03/15	2	114.25	0.1	114.50	113.00	1.9	2,443	0.08%
2022/03/14	0	0.00	2	116.50	118.00	-2	2,460	-0.08%
2022/03/11	3	113.83	2	113.50	113.50	1	2,474	0.04%
2022/03/10	10	116.40	4	116.50	115.00	6	2,469	0.24%
2022/03/09	0	110.42	0	0.00	109.00	0	2,459	0.00%
2022/03/08	1	110.51	0	0.00	111.50	1	2,530	0.04%
2022/03/07	1	112.99	2	113.00	112.50	-1	2,599	-0.04%
2022/03/04	1	116.50	0	0.00	116.50	1	2,875	0.03%
2022/03/03	2	116.50	0	0.00	116.00	2	3,125	0.06%
2022/03/01	0	0.00	4	117.00	116.50	-4	3,442	-0.12%
2022/02/25	1	111.50	1	112.00	111.50	0	3,617	0.00%
2022/02/24	3	110.67	2	110.50	110.00	1	3,742	0.03%
2022/02/22	2	115.75	1	117.00	115.00	1	3,968	0.03%
2022/02/21	0	118.25	0	0.00	119.00	0	4,015	0.00%
2022/02/16	2	118.75	2	119.50	118.50	0	4,114	0.00%
2022/02/15	6	117.67	5	117.40	116.50	1	4,094	0.02%
2022/02/14	14	118.75	5	121.30	117.50	9	4,050	0.22%
2022/02/11	1	127.50	2	128.25	127.00	-1	4,009	-0.02%
2022/02/10	3	130.33	1	134.00	129.00	2	3,985	0.05%
2022/02/09	1	131.00	0	0.00	131.50	1	3,988	0.03%
2022/02/08	1	132.50	4	133.00	133.50	-3	4,011	-0.07%
2022/02/07	2	129.00	2	126.00	127.50	0	4,134	0.00%
2022/01/25	2	126.00	0	0.00	123.50	2	4,338	0.05%
2022/01/24	0	0.00	2	124.75	127.00	-2	4,423	-0.05%
2022/01/21	2	127.25	0	0.00	127.00	2	4,646	0.04%
2022/01/20	1	127.00	3	129.67	130.50	-2	4,925	-0.04%
2022/01/19	2	127.50	0	0.00	127.00	2	5,155	0.04%
2022/01/18	1	130.00	0	0.00	127.50	1	5,183	0.02%
2022/01/13	3	126.50	8	125.56	128.00	-5	5,292	-0.09%
2022/01/12	10	123.41	21	122.21	125.50	-11	5,289	-0.21%
2022/01/11	4	126.50	1	124.50	126.00	3	5,228	0.06%
2022/01/07	4	130.50	2	130.75	130.00	2	5,196	0.04%
2022/01/06	7	134.29	1	134.00	134.00	6	5,158	0.12%
2022/01/05	3	137.50	5	139.50	139.50	-2	5,139	-0.04%
2022/01/04	2	140.50	0	0.00	140.50	2	5,150	0.04%
2021/12/30	0	0.00	2.3	143.94	144.00	-2.3	5,258	-0.04%
2021/12/29	1	145.00	0	0.00	145.00	1	5,343	0.02%
2021/12/28	2	148.25	3	148.33	148.00	-1	5,345	-0.02%
2021/12/27	9	147.39	4	148.50	148.50	5	5,321	0.09%
2021/12/24	0	0.00	1	145.50	145.50	-1	5,259	-0.02%
2021/12/23	0	0.00	1	144.00	143.00	-1	5,230	-0.02%
2021/12/21	0	0.00	1	139.00	140.50	-1	5,236	-0.02%
2021/12/20	0	0.00	13	136.50	136.50	-13	5,235	-0.25%
2021/12/17	1	138.50	0	0.00	137.50	1	5,243	0.02%
2021/12/16	1	142.50	0.1	142.24	142.50	0.9	5,243	0.02%
2021/12/15	0.1	138.64	3.1	137.57	139.50	-3	5,241	-0.06%
2021/12/14	4.1	139.37	0	0.00	138.00	4.1	5,245	0.08%
2021/12/13	2	143.50	2	144.50	143.50	0	5,252	0.00%
2021/12/10	1	140.00	2	139.25	140.00	-1	5,266	-0.02%
2021/12/09	1	145.50	1	143.00	144.00	0	5,245	0.00%
2021/12/08	4	145.13	1.1	146.00	145.00	2.9	5,234	0.06%
2021/12/07	3.1	143.48	3	145.00	143.50	0.1	5,226	0.00%
2021/12/06	3	146.00	4	145.50	143.50	-1	5,228	-0.02%
2021/12/03	5	147.50	6	148.58	147.50	-1	5,283	-0.02%
2021/12/02	11	148.73	6	146.83	144.50	5	5,283	0.09%
2021/12/01	5	151.60	8.5	152.38	152.00	-3.5	5,229	-0.07%
2021/11/30	28	155.46	23	153.78	153.00	5	5,197	0.10%
2021/11/29	41	151.35	15.3	149.42	153.00	25.7	5,019	0.51%
2021/11/26	5	145.40	6	144.08	145.00	-1	4,902	-0.02%
2021/11/25	30.5	152.10	7	151.43	146.00	23.5	4,822	0.49%
2021/11/24	22.1	146.61	12	148.42	149.50	10.1	4,623	0.22%
2021/11/23	16	145.03	20	145.85	144.00	-4	4,441	-0.09%
2021/11/22	12.3	144.00	15	144.47	146.00	-2.7	4,339	-0.06%
2021/11/19	10	140.45	18	139.97	141.00	-8	4,264	-0.19%
2021/11/18	1	136.00	1	136.00	136.00	0	4,195	0.00%
2021/11/17	1	135.50	2	134.25	134.50	-1	4,166	-0.02%
2021/11/16	8	136.13	0	0.00	134.00	8	4,142	0.19%
2021/11/15	0	0.00	3	135.50	135.00	-3	4,102	-0.07%
2021/11/12	4	133.50	1	134.00	134.00	3	4,094	0.07%
2021/11/11	2	132.25	0	0.00	132.50	2	4,081	0.05%
2021/11/10	0	0.00	6	132.58	136.00	-6	4,047	-0.15%
2021/11/09	5	134.00	2	132.00	132.00	3	4,013	0.07%
2021/11/08	15	133.00	15	132.33	133.00	0	4,025	0.00%
2021/11/05	2	134.00	1	133.00	134.00	1	4,010	0.02%
2021/11/04	11	135.86	3	137.00	132.50	8	4,007	0.20%
2021/11/03	9	139.94	12	140.50	140.00	-3	3,876	-0.08%
2021/11/02	18	140.42	14	137.21	137.50	4	3,798	0.11%
2021/11/01	4	144.50	10	144.65	144.50	-6	3,692	-0.16%
2021/10/29	27	144.37	18	141.81	140.50	9	3,613	0.25%
2021/10/28	25	144.68	31	145.27	144.00	-6	3,397	-0.18%
2021/10/27	18	137.31	17	138.38	139.50	1	3,132	0.03%
2021/10/26	2	131.75	1.2	132.16	132.00	0.8	2,953	0.03%
2021/10/25	0	0.00	1	134.00	133.00	-1	2,937	-0.03%
2021/10/22	3	132.00	9	131.22	133.00	-6	2,987	-0.20%
2021/10/21	2	130.00	6	130.83	128.50	-4	3,017	-0.13%
2021/10/20	4	128.63	4	128.38	127.50	0	2,976	0.00%
2021/10/19	0	0.00	2	124.50	124.50	-2	3,046	-0.07%
2021/10/14	3	118.33	0	0.00	120.00	3	3,266	0.09%
2021/10/13	1	120.00	0	0.00	118.50	1	3,278	0.03%
2021/10/12	0	0.00	2	123.50	122.50	-2	3,267	-0.06%
2021/10/08	5	127.20	5	127.10	127.50	0	3,256	0.00%
2021/10/07	0	0.00	2.1	124.02	126.50	-2.1	3,223	-0.06%
2021/10/06	2	117.00	0	116.00	115.00	2	3,256	0.06%
2021/10/04	2	116.00	1	117.50	115.00	1	3,486	0.03%
2021/10/01	0	0.00	1	113.50	115.00	-1	3,669	-0.03%
2021/09/30	1	118.00	6	118.25	118.00	-5	3,928	-0.13%
2021/09/29	1	117.00	0	0.00	117.00	1	3,978	0.03%
2021/09/28	4	121.63	0	0.00	121.00	4	4,055	0.10%
2021/09/27	3	124.67	0	0.00	124.50	3	4,134	0.07%
2021/09/24	6	125.25	9	124.44	124.00	-3	4,191	-0.07%
2021/09/23	11	121.82	2	123.00	121.50	9	4,429	0.20%
2021/09/16	0.2	125.00	0	0.00	123.50	0.2	4,857	0.00%
2021/09/15	1	126.00	2.3	125.43	124.00	-1.3	4,942	-0.03%
2021/09/14	2	128.50	0	0.00	129.50	2	4,986	0.04%
2021/09/13	0.1	132.79	0	0.00	130.50	0.1	5,019	0.00%
2021/09/10	6.1	132.67	6	133.00	136.00	0.1	5,024	0.00%
2021/09/09	0.2	130.06	1	133.00	133.00	-0.8	5,018	-0.02%
2021/09/08	7	132.07	3.5	127.14	127.50	3.5	5,018	0.07%
2021/09/07	0	0.00	10	137.00	137.00	-10	4,964	-0.20%
2021/09/06	2	137.00	2	139.50	136.50	0	4,959	0.00%
2021/09/03	1	137.50	1	139.00	138.00	0	4,965	0.00%
2021/09/02	21	137.81	6	136.42	139.50	15	5,163	0.29%
2021/09/01	5	135.80	7	139.21	139.50	-2	5,078	-0.04%
2021/08/31	1	127.00	0	0.00	127.00	1	4,951	0.02%
2021/08/30	2	127.75	2	128.50	127.00	0	4,956	0.00%
2021/08/27	3	125.50	0	0.00	124.50	3	4,946	0.06%
2021/08/26	3	127.50	1	126.50	126.00	2	4,942	0.04%
2021/08/25	2	128.25	2	129.50	129.00	0	4,943	0.00%
2021/08/23	1	117.50	4	118.88	121.00	-3	4,923	-0.06%
2021/08/18	1	117.00	2	116.75	118.00	-1	4,995	-0.02%
2021/08/17	2	114.25	1	114.00	112.00	1	5,024	0.02%
2021/08/06	1	132.00	2	133.75	131.50	-1	4,979	-0.02%
2021/08/05	6	135.67	1	134.50	134.50	5	5,001	0.10%
2021/08/04	0	0.00	4	137.88	138.00	-4	5,041	-0.08%
2021/08/03	2	135.25	0	0.00	135.50	2	5,073	0.04%
2021/08/02	4	133.63	1	137.50	134.00	3	5,068	0.06%
2021/07/30	3	138.50	4	140.00	136.50	-1	5,073	-0.02%
2021/07/28	4	133.50	2	133.50	133.50	2	5,076	0.04%
2021/07/27	4	139.13	3	139.67	138.00	1	5,070	0.02%
2021/07/26	1	143.00	8	142.12	141.50	-7	5,027	-0.14%
2021/07/23	11	142.82	1	140.50	142.00	10	5,033	0.20%
2021/07/22	3	147.83	3	147.67	149.50	0	4,950	0.00%
2021/07/21	2	142.25	1.1	144.32	142.00	0.9	4,875	0.02%
2021/07/20	5	138.90	2	140.75	137.50	3	4,829	0.06%
2021/07/19	2	144.00	1	144.00	144.00	1	4,785	0.02%
2021/07/16	1	144.50	0	0.00	144.00	1	4,825	0.02%
2021/07/15	0	0.00	3	143.67	145.00	-3	4,833	-0.06%
2021/07/14	3	146.17	4	147.00	146.00	-1	4,827	-0.02%
2021/07/13	6	147.25	5	146.90	144.50	1	4,812	0.02%
2021/07/12	9.5	148.33	16	148.31	148.00	-6.5	4,717	-0.14%
2021/07/09	9	145.11	3	143.83	141.50	6	4,507	0.13%
2021/07/08	2	142.75	5	143.80	145.00	-3	4,467	-0.07%
2021/07/07	9	144.78	13.4	145.34	147.50	-4.4	4,330	-0.10%
2021/07/06	1	137.00	0	0.00	139.50	1	4,123	0.02%
2021/07/05	5	139.60	4	141.88	138.50	1	4,189	0.02%
2021/07/02	9.1	136.89	9	133.33	139.50	0.1	4,220	0.00%
2021/07/01	12	131.75	14.3	132.44	130.00	-2.3	4,303	-0.05%
2021/06/30	21	137.67	14.1	136.08	134.00	6.9	4,291	0.16%
2021/06/29	4.3	138.80	6	137.83	139.00	-1.7	4,111	-0.04%
2021/06/28	4.2	138.80	9	136.89	138.00	-4.9	4,153	-0.12%
2021/06/25	9.1	136.71	25	137.10	138.00	-16	4,112	-0.39%
2021/06/24	6	127.33	13	128.50	130.00	-7	3,832	-0.18%
2021/06/23	9	126.17	17	126.03	127.00	-8	3,738	-0.21%
2021/06/22	15	123.63	1.1	124.48	123.00	14	3,696	0.38%
2021/06/21	0	0.00	0.2	120.23	122.00	-0.2	3,834	0.00%
2021/06/18	1	122.00	0.2	121.41	121.50	0.8	3,841	0.02%
2021/06/17	0	0.00	1	122.00	122.50	-1	3,873	-0.03%
2021/06/16	1	119.00	1	120.50	119.00	0	3,888	0.00%
2021/06/15	1	116.50	1	120.50	117.50	0	3,890	0.00%
2021/06/11	0	0.00	1	120.00	119.00	-1	3,876	-0.03%
2021/06/10	5	123.10	26	123.48	118.50	-21	3,906	-0.54%
2021/06/09	1	116.50	6	117.33	118.00	-5	3,670	-0.14%
2021/06/07	2	113.75	0	0.00	116.50	2	3,744	0.05%
2021/06/04	1	114.50	2	115.25	113.00	-1	3,756	-0.03%
2021/06/02	6	113.17	3	115.00	113.50	3	3,874	0.08%
2021/06/01	1	117.50	0	0.00	117.00	1	3,901	0.03%
2021/05/31	2	113.25	2	114.00	113.50	0	3,878	0.00%
2021/05/28	8	111.19	8	111.50	112.00	0	3,911	0.00%
2021/05/27	1	107.00	5	108.60	107.00	-4	3,880	-0.10%
2021/05/25	5	104.60	5	104.50	104.50	0	3,848	0.00%
2021/05/24	1	97.90	0	0.00	99.60	1	3,833	0.03%
2021/05/20	3	97.87	0	0.00	95.90	3	3,881	0.08%
2021/05/19	0	0.00	1	98.40	98.10	-1	3,904	-0.03%
2021/05/17	1	91.20	2	91.70	92.80	-1	3,936	-0.03%
2021/05/13	0	0.00	1	97.00	98.00	-1	4,014	-0.02%
2021/05/12	2	96.25	0	0.00	95.60	2	4,026	0.05%
2021/05/11	5	103.90	0	0.00	100.50	5	4,051	0.12%
2021/05/10	1	112.50	0	0.00	110.50	1	4,069	0.02%
2021/05/07	5	111.50	7	111.57	113.50	-2	4,138	-0.05%
2021/05/06	4	109.13	0	0.00	107.50	4	4,220	0.09%
2021/05/05	4	111.25	4	108.50	108.50	0	4,265	0.00%
2021/05/04	3	116.17	2.3	115.83	116.00	0.7	4,283	0.02%
2021/05/03	0	0.00	1	117.00	114.00	-1	4,400	-0.02%
2021/04/29	4	117.13	1	118.00	117.00	3	4,677	0.06%
2021/04/28	0	0.00	3	121.50	121.00	-3	4,776	-0.06%
2021/04/27	5	122.00	7	119.64	119.00	-2	4,872	-0.04%
2021/04/26	2	119.75	0	0.00	118.00	2	4,872	0.04%
2021/04/23	0	0.00	6	118.42	119.50	-6	4,923	-0.12%
2021/04/22	10	116.45	0	115.00	115.00	10	4,958	0.20%
2021/04/21	3	119.00	3	121.00	120.00	0	5,009	0.00%
2021/04/20	0	0.00	5	121.70	122.00	-5	5,133	-0.10%
2021/04/19	5	119.30	2	120.00	119.00	3	5,202	0.06%
2021/04/16	1	121.50	3	120.83	121.50	-2	5,415	-0.04%
2021/04/15	2	118.00	1.7	119.60	119.50	0.3	5,441	0.01%
2021/04/14	3	119.83	6	119.50	121.00	-3	5,529	-0.05%
2021/04/13	9	120.61	3	121.50	118.50	6	5,637	0.11%
2021/04/12	7	127.14	3	125.17	122.50	4	5,694	0.07%
2021/04/09	6	126.00	11	125.45	127.00	-5	5,840	-0.09%
2021/04/08	13	123.96	1	123.00	123.50	12	5,825	0.21%
2021/04/07	7	123.86	11	125.09	126.00	-4	5,754	-0.07%
2021/04/06	0	120.50	3.3	121.85	120.50	-3.3	5,690	-0.06%
2021/04/01	1	119.00	3	119.67	119.50	-2	5,797	-0.03%
2021/03/31	5	118.20	4	118.88	118.50	1	5,785	0.02%
2021/03/30	0	0.00	6	115.67	116.50	-6	5,717	-0.10%
2021/03/29	2	111.75	5	112.50	112.50	-3	5,680	-0.05%
2021/03/26	2	111.25	1	112.00	112.00	1	5,722	0.02%
2021/03/25	4	110.13	10	110.85	112.00	-6	5,772	-0.10%
2021/03/24	18	113.14	13	115.27	109.50	5	5,791	0.09%
2021/03/23	3	112.50	3	111.83	112.00	0	5,709	0.00%
2021/03/22	2.1	111.02	4	111.63	111.50	-1.9	5,784	-0.03%
2021/03/19	1	108.00	3	110.00	110.50	-2	5,836	-0.03%
2021/03/18	0	0.00	1	108.00	109.50	-1	5,932	-0.02%
2021/03/17	0	0.00	2	108.50	108.00	-2	6,112	-0.03%
2021/03/16	7	108.07	1	108.50	106.50	6	6,317	0.09%
2021/03/15	3	108.00	3	108.50	109.00	0	6,760	0.00%
2021/03/12	7	108.57	0	0.00	108.50	7	7,093	0.10%
2021/03/11	4	106.75	38	105.61	108.50	-34	7,214	-0.47%
2021/03/09	16	99.46	3	100.50	101.00	13	7,622	0.17%
2021/03/08	8	104.25	1	107.00	102.50	7	7,848	0.09%
2021/03/05	5	104.50	3	106.00	104.50	2	7,796	0.03%
2021/03/03	4	103.75	3	104.67	105.00	1	7,735	0.01%
2021/03/02	12	106.46	0	0.00	105.00	12	7,699	0.16%
2021/02/26	8	106.13	1	106.50	106.50	7	7,694	0.09%
2021/02/25	4	109.25	6	111.58	109.50	-2	7,684	-0.03%
2021/02/24	6	109.50	0	0.00	110.00	6	7,690	0.08%
2021/02/23	1	111.00	1	112.50	111.50	0	7,681	0.00%
2021/02/22	12	111.17	12	113.46	114.00	0	7,673	0.00%
2021/02/19	2.1	110.29	2.1	109.61	111.50	0	7,665	0.00%
2021/02/18	2	108.50	1	109.50	111.50	1	7,733	0.01%
2021/02/17	1	107.00	2	107.75	109.00	-1	7,986	-0.01%
2021/02/05	11	104.91	21	104.79	105.00	-10	8,015	-0.12%
2021/02/04	2	106.50	3	106.00	108.00	-1	8,012	-0.01%
2021/02/03	3	110.67	0	0.00	109.00	3	7,949	0.04%
2021/02/02	3	108.50	13	108.81	112.00	-10	7,925	-0.13%
2021/02/01	4	104.88	5	104.10	104.00	-1	7,858	-0.01%
2021/01/29	12	106.67	16	106.25	105.00	-4	7,841	-0.05%
2021/01/28	9.1	109.61	8	110.88	109.00	1.1	7,804	0.01%
2021/01/27	8	117.19	3	116.33	115.50	5	7,699	0.06%
2021/01/26	8	117.81	2	118.25	118.00	6	7,632	0.08%
2021/01/25	12	120.83	6	119.17	118.00	6	7,552	0.08%
2021/01/22	15	120.40	19	119.84	121.00	-4	7,354	-0.05%
2021/01/21	10	116.10	23	117.00	114.00	-13	7,047	-0.18%
2021/01/20	15	115.33	11	116.14	113.50	4	6,902	0.06%
2021/01/19	7	112.71	31	112.40	114.00	-24	6,779	-0.35%
2021/01/18	11	111.55	32	110.83	111.00	-21	6,722	-0.31%
2021/01/15	6	116.67	8	116.38	115.00	-2	6,654	-0.03%
2021/01/14	33	119.65	7	118.86	118.00	26	6,605	0.39%
2021/01/13	8	116.13	11	117.05	117.00	-3	6,487	-0.05%
2021/01/12	17	113.97	18	112.97	112.50	-1	6,343	-0.02%
2021/01/11	19	118.37	34	119.03	117.00	-15	6,266	-0.24%
2021/01/08	0	0.00	34	114.62	115.00	-34	6,027	-0.56%
2021/01/07	51	116.86	18.3	115.03	116.00	32.7	5,999	0.55%
2021/01/06	13	120.00	13	117.77	117.50	0	5,936	0.00%
2021/01/05	69	119.04	69	117.19	120.00	0	5,791	0.00%
2021/01/04	16	114.44	22	117.00	118.00	-6	5,700	-0.11%
2020/12/31	14	114.68	15	113.27	112.00	-1	5,499	-0.02%
2020/12/30	3	110.67	2	110.50	112.50	1	5,421	0.02%
2020/12/29	13	111.35	12	109.96	110.00	1	5,391	0.02%
2020/12/28	15	109.83	14	109.61	114.00	1	5,294	0.02%
2020/12/25	8	107.75	6	106.50	107.00	2	5,150	0.04%
2020/12/24	7	106.00	11	106.86	108.00	-4	5,119	-0.08%
2020/12/23	5	105.60	5	105.20	106.00	0	5,085	0.00%
2020/12/22	7	108.21	5	105.70	105.50	2	5,059	0.04%
2020/12/21	21	109.55	20	109.55	108.50	1	5,015	0.02%
2020/12/18	8	109.38	3	109.00	110.00	5	4,935	0.10%
2020/12/17	9	108.44	8	109.06	112.00	1	4,874	0.02%
2020/12/16	14	107.79	12	107.92	106.50	2	4,756	0.04%
2020/12/15	14	106.25	15	107.43	106.00	-1	4,649	-0.02%
2020/12/14	38	112.49	35	111.10	108.50	3	4,551	0.07%
2020/12/11	34	112.85	21	112.69	110.00	13	4,439	0.29%
2020/12/10	35	114.11	32	114.81	116.00	3	4,266	0.07%
2020/12/09	53	113.69	26	114.67	113.00	27	4,102	0.66%
2020/12/08	34	104.69	43	105.13	105.50	-9	3,639	-0.25%
2020/12/07	8	99.20	11	99.00	99.30	-3	3,332	-0.09%
2020/12/04	5	97.02	9.3	97.21	96.50	-4.3	3,175	-0.13%
2020/12/03	31.4	101.90	17	100.36	97.90	14.4	3,079	0.47%
2020/12/02	19	97.05	42	98.93	100.50	-23	2,663	-0.86%
2020/12/01	0	0.00	1	91.40	91.60	-1	2,364	-0.04%
2020/11/30	1	90.00	0	0.00	90.90	1	2,360	0.04%
2020/11/27	6	91.25	1	90.90	91.30	5	2,364	0.21%
2020/11/26	1	90.90	15	91.21	91.00	-14	2,349	-0.60%
2020/11/25	7	89.79	1	89.70	89.60	6	2,317	0.26%
2020/11/24	8	90.98	6	92.02	90.60	2	2,301	0.09%
2020/11/23	14	92.27	1.8	92.17	91.20	12.3	2,286	0.54%
2020/11/20	4	91.08	6	91.25	91.60	-2	2,272	-0.09%
2020/11/19	1	90.30	1	89.90	91.10	0	2,247	0.00%
2020/11/18	1	90.30	1	89.51	90.80	0	2,244	0.00%
2020/11/17	3	91.30	6	91.65	90.20	-3	2,236	-0.13%
2020/11/16	41.2	92.38	39	91.76	91.00	2.2	2,185	0.10%
2020/11/13	4	87.15	4	87.95	88.00	0	1,924	0.00%
2020/11/12	6	86.10	10.7	86.43	87.60	-4.7	1,883	-0.25%
2020/11/11	1	84.90	2	85.10	85.30	-1	1,833	-0.05%
2020/11/10	1	85.60	1	85.00	85.50	0	1,823	0.00%
2020/11/09	3	86.80	5	86.84	86.90	-2	1,794	-0.11%
2020/11/06	0	0.00	2	86.35	85.50	-2	1,777	-0.11%
2020/11/05	3	84.83	0	0.00	84.90	3	1,735	0.17%
2020/11/04	1	83.00	3	82.80	84.00	-2	1,722	-0.12%
2020/11/03	0	0.00	6	82.58	83.20	-6	1,729	-0.35%
2020/11/02	1	78.90	1	80.00	80.20	0	1,735	0.00%
2020/10/30	5	81.14	1	81.60	80.60	4	1,733	0.23%
2020/10/27	1	83.60	0	0.00	83.40	1	1,779	0.06%
2020/10/26	1	84.10	1	83.50	83.50	0	1,798	0.00%
2020/10/23	0	0.00	4	85.20	85.20	-4	1,818	-0.22%
2020/10/20	3	84.90	1	85.10	85.00	2	1,927	0.10%
2020/10/19	3	84.73	1	85.00	84.70	2	1,935	0.10%
2020/10/16	5	84.16	0	0.00	83.90	5	1,926	0.26%
2020/10/15	1	84.00	1	84.40	84.90	0	1,931	0.00%
2020/10/14	5	87.14	7	87.10	85.60	-2	1,940	-0.10%
2020/10/13	1	84.10	4	83.95	84.10	-3	1,924	-0.16%
2020/10/12	9	84.76	3	84.93	84.40	6	1,929	0.31%
2020/10/08	2	83.35	1	84.00	84.00	1	1,938	0.05%
2020/10/07	1	83.80	15	83.65	84.10	-14	1,945	-0.72%
2020/10/06	15	82.13	6	82.05	81.20	9	1,934	0.47%
2020/10/05	1	81.10	5	80.48	81.10	-4	1,975	-0.20%
2020/09/30	0	0.00	4	77.98	78.50	-4	2,098	-0.19%
2020/09/29	4	76.43	1	76.10	75.90	3	2,234	0.13%
2020/09/28	1	77.50	0	0.00	77.10	1	2,289	0.04%
2020/09/25	4	76.50	0	0.00	75.80	4	2,348	0.17%
2020/09/24	2	80.60	2	79.25	78.90	0	2,365	0.00%
2020/09/23	0	0.00	1	82.50	82.60	-1	2,393	-0.04%
2020/09/22	2	81.65	11	81.57	81.30	-9	2,470	-0.36%
2020/09/21	2	83.90	1	83.50	83.20	1	2,486	0.04%
2020/09/18	1	84.00	1	83.90	84.10	0	2,522	0.00%
2020/09/17	4	84.95	0	0.00	84.40	4	2,538	0.16%
2020/09/16	4	85.48	1	84.30	85.30	3	2,542	0.12%
2020/09/15	1	85.10	5	84.32	85.10	-4	2,546	-0.16%
2020/09/14	10	83.85	4	84.15	82.90	6	2,537	0.24%
2020/09/11	5	83.68	9	83.71	83.30	-4	2,491	-0.16%
2020/09/10	3	79.90	7	81.70	82.40	-4	2,451	-0.16%
2020/09/09	1	76.50	2	78.15	78.80	-1	2,443	-0.04%
2020/09/08	0	0.00	1	77.40	77.10	-1	2,456	-0.04%
2020/09/07	4	78.55	0	0.00	77.10	4	2,479	0.16%
2020/09/03	2	80.50	1	81.00	79.70	1	2,543	0.04%
2020/09/02	2	79.55	2	79.30	80.10	0	2,552	0.00%
2020/08/31	2	77.90	3	77.93	77.10	-1	2,611	-0.04%
2020/08/28	1	77.60	1	77.50	77.80	0	2,695	0.00%
2020/08/27	5	78.86	3	78.93	78.30	2	2,808	0.07%
2020/08/26	2	79.40	0	0.00	79.80	2	2,835	0.07%
2020/08/24	1	75.00	0	0.00	76.10	1	2,880	0.03%
2020/08/21	2	75.60	1	77.00	76.00	1	2,878	0.03%
2020/08/20	8	75.74	6	75.70	75.50	2	2,877	0.07%
2020/08/19	1	82.70	1	80.80	81.20	0	2,846	0.00%
2020/08/18	4	84.08	1	84.30	83.60	3	2,860	0.10%
2020/08/17	1	85.70	0	0.00	85.60	1	2,879	0.03%
2020/08/14	2	84.95	1	85.50	86.00	1	2,918	0.03%
2020/08/13	0	0.00	1	84.80	85.20	-1	2,969	-0.03%
2020/08/12	2	85.10	1	85.40	85.70	1	2,999	0.03%
2020/08/11	0	0.00	8	86.51	86.40	-8	3,031	-0.26%
2020/08/10	4	86.65	0	0.00	85.70	4	3,052	0.13%
2020/08/07	0	0.00	7	88.37	88.70	-7	3,063	-0.23%
2020/08/06	1	86.90	0	0.00	87.20	1	3,090	0.03%
2020/08/05	1	88.60	1	88.80	88.70	0	3,136	0.00%
2020/08/04	9	86.79	2	87.40	87.80	7	3,312	0.21%
2020/08/03	3	85.93	0	0.00	86.20	3	3,444	0.09%
2020/07/31	2	85.10	3	85.57	86.40	-1	3,458	-0.03%
2020/07/30	1	85.90	1	86.30	85.80	0	3,464	0.00%
2020/07/29	5	85.14	1	84.90	85.00	4	3,462	0.12%
2020/07/28	4	86.90	1	85.40	85.40	3	3,470	0.09%
2020/07/27	1	88.40	1	88.80	88.50	0	3,445	0.00%
2020/07/24	6	90.10	1	89.60	89.60	5	3,484	0.14%
2020/07/23	1	93.30	0	0.00	93.30	1	3,450	0.03%
2020/07/22	0	0.00	3	94.13	94.50	-3	3,462	-0.09%
2020/07/21	0	0.00	7	93.29	94.30	-7	3,462	-0.20%
2020/07/20	7	92.87	0	0.00	91.80	7	3,476	0.20%
2020/07/17	6	94.48	10	95.05	94.00	-4	3,474	-0.12%
2020/07/16	6	93.68	0	0.00	92.60	6	3,453	0.17%
2020/07/15	1	96.90	0	0.00	93.90	1	3,453	0.03%
2020/07/13	4	96.60	2	97.00	96.30	2	3,483	0.06%
2020/07/10	2	95.80	6.2	96.75	95.80	-4.2	3,479	-0.12%
2020/07/09	9	100.20	4	99.05	98.60	5	3,429	0.15%
2020/07/08	6	99.20	5	97.52	100.50	1	3,301	0.03%
2020/07/07	4	95.30	1	94.90	94.80	3	3,158	0.09%
2020/07/06	6	95.72	197	93.99	96.80	-191	3,113	-6.14%	大賣/鉅額交易
2020/07/03	0	0.00	3	92.90	92.50	-3	3,065	-0.10%
2020/07/02	2.2	92.69	5	93.00	93.10	-2.8	3,086	-0.09%
2020/07/01	3	91.53	4	92.43	91.70	-1	3,079	-0.03%
2020/06/30	1	90.00	4	90.30	91.50	-3	3,039	-0.10%
2020/06/29	8	89.23	2	90.90	89.20	6	3,022	0.20%
2020/06/24	0	0.00	1	91.00	91.30	-1	3,010	-0.03%
2020/06/23	3	90.43	1	90.90	89.80	2	3,043	0.07%
2020/06/22	0	0.00	5	91.96	90.60	-5	3,060	-0.16%
2020/06/19	0	0.00	3	91.07	90.00	-3	3,076	-0.10%
2020/06/16	3	89.57	1	89.20	89.10	2	3,140	0.06%
2020/06/12	3	84.40	4	84.58	88.30	-1	3,189	-0.03%
2020/06/11	4	88.43	4	88.38	86.40	0	3,202	0.00%
2020/06/10	1	90.50	4	90.25	90.60	-3	3,214	-0.09%
2020/06/09	3	90.67	6	89.40	89.00	-3	3,267	-0.09%
2020/06/08	194	90.98	4	90.53	89.40	190	3,324	5.72%	大買/鉅額交易
2020/06/05	7	90.34	3	90.83	90.20	4	3,323	0.12%
2020/06/04	6	89.32	7	89.10	90.40	-1	3,328	-0.03%
2020/06/03	5	87.40	1	88.80	87.00	4	3,335	0.12%
2020/06/01	2	84.80	2	86.15	86.90	0	3,231	0.00%
2020/05/29	2	85.90	0	0.00	84.00	2	3,219	0.06%
2020/05/27	0	0.00	5	86.28	86.10	-5	3,212	-0.16%
2020/05/26	1	85.50	0	0.00	84.60	1	3,224	0.03%
2020/05/25	4	82.25	10	84.01	85.90	-6	3,221	-0.19%
2020/05/22	4	84.28	3	83.80	83.00	1	3,210	0.03%
2020/05/21	4	85.38	3	86.03	86.00	1	3,199	0.03%
2020/05/20	12	85.58	3	85.17	84.50	9	3,184	0.28%
2020/05/19	2	86.70	1	87.50	88.30	1	3,155	0.03%
2020/05/18	5	87.44	7	87.74	86.60	-2	3,140	-0.06%
2020/05/15	5	91.76	3	92.23	90.90	2	3,124	0.06%
2020/05/14	1	95.00	4	94.95	92.20	-3	3,128	-0.10%
2020/05/13	4	95.68	1	96.80	97.00	3	3,139	0.10%
2020/05/12	4	97.73	10	96.96	95.60	-6	3,172	-0.19%
2020/05/11	21	98.00	20	98.44	97.80	1	3,194	0.03%
2020/05/08	21	93.62	25	92.69	94.00	-4	3,056	-0.13%
2020/05/07	1	87.60	2	88.20	88.00	-1	2,961	-0.03%
2020/05/06	4	86.98	7	86.96	86.50	-3	2,959	-0.10%
2020/05/05	3	87.63	0	0.00	87.70	3	2,954	0.10%
2020/05/04	3	87.57	4	88.78	88.90	-1	2,988	-0.03%
2020/04/30	1	88.30	2	89.40	88.80	-1	2,969	-0.03%
2020/04/29	6	88.78	2	89.35	88.20	4	2,978	0.13%
2020/04/28	1	87.30	2	87.70	87.40	-1	2,957	-0.03%
2020/04/27	2	86.05	5	86.92	87.10	-3	3,012	-0.10%
2020/04/24	4	85.83	1	86.40	85.60	3	3,001	0.10%
2020/04/23	2	87.35	4	86.93	86.10	-2	3,019	-0.07%
2020/04/22	9	84.17	3	84.50	85.60	6	3,046	0.20%
2020/04/21	3	86.70	2	85.05	83.80	1	3,051	0.03%
2020/04/20	1	85.20	3	86.93	87.40	-2	3,049	-0.07%
2020/04/17	8	87.58	9	88.51	86.00	-1	3,043	-0.03%
2020/04/16	5	85.94	0	85.60	86.00	5	2,991	0.17%
2020/04/15	3	86.60	4	87.10	86.60	-1	3,052	-0.03%
2020/04/14	2	86.45	1	87.40	86.50	1	3,100	0.03%
2020/04/13	3	84.70	3	85.37	84.80	0	3,169	0.00%
2020/04/10	1	86.30	2	85.50	85.20	-1	3,207	-0.03%
2020/04/09	4	86.37	5	86.84	84.50	-1	3,298	-0.03%
2020/04/08	1	87.00	0	0.00	86.30	1	3,357	0.03%
2020/04/07	3	85.87	2	87.15	85.50	1	3,355	0.03%
2020/04/06	3	81.93	6	80.08	82.50	-3	3,339	-0.09%
2020/04/01	1	79.50	1	78.70	79.50	0	3,365	0.00%
2020/03/31	3	78.80	0	0.00	78.50	3	3,387	0.09%
2020/03/30	3	75.80	3	76.10	78.50	0	3,428	0.00%
2020/03/27	8	79.44	7	78.50	77.50	1	3,409	0.03%
2020/03/26	10	78.44	3	76.90	79.00	7	3,365	0.21%
2020/03/25	19	78.52	16	78.79	78.40	3	3,347	0.09%
2020/03/24	2	74.20	0	0.00	74.00	2	3,308	0.06%
2020/03/23	5	68.46	0	0.00	68.10	5	3,269	0.15%
2020/03/20	1	67.00	2	66.15	67.30	-1	3,285	-0.03%
2020/03/19	0	0.00	3	61.40	61.20	-3	3,256	-0.09%
2020/03/18	1	69.60	2	72.20	67.50	-1	3,246	-0.03%
2020/03/17	1	71.00	2	72.10	71.00	-1	3,283	-0.03%
2020/03/16	3	78.70	0	0.00	74.20	3	3,300	0.09%
2020/03/13	3	77.00	0	0.00	82.40	3	3,269	0.09%
2020/03/12	2	87.65	3	84.30	85.00	-1	3,223	-0.03%
2020/03/11	0	0.00	9	93.93	91.10	-9	3,220	-0.28%
2020/03/10	3	91.87	1	94.30	94.20	2	3,338	0.06%
2020/03/09	13	95.28	5	94.50	94.50	8	3,331	0.24%
2020/03/06	1	101.50	0	0.00	101.00	1	3,269	0.03%
2020/03/05	1	103.00	2	103.00	103.50	-1	3,327	-0.03%
2020/03/04	2	102.50	0	0.00	101.00	2	3,325	0.06%
2020/03/03	2	101.50	1	102.00	101.50	1	3,336	0.03%
2020/03/02	7	99.50	11	99.61	99.30	-4	3,362	-0.12%
2020/02/27	3	100.33	0	0.00	97.90	3	3,407	0.09%
2020/02/26	1	103.00	1	101.50	102.00	0	3,397	0.00%
2020/02/25	1	101.00	3	103.67	104.50	-2	3,400	-0.06%
2020/02/24	7	102.57	2	102.50	102.50	5	3,441	0.15%
2020/02/21	29	105.57	31	105.08	105.00	-2	3,497	-0.06%
2020/02/20	0	0.00	1	108.00	108.00	-1	3,545	-0.03%
2020/02/19	1	106.00	4	106.88	107.00	-3	3,563	-0.08%
2020/02/18	4	106.25	2	107.00	106.00	2	3,637	0.05%
2020/02/17	4	108.13	1	107.50	107.50	3	3,646	0.08%
2020/02/14	3	110.83	1	111.00	111.00	2	3,699	0.05%
2020/02/13	9	114.44	5	114.30	112.50	4	3,694	0.11%
2020/02/12	22	114.64	25	113.96	115.00	-3	3,664	-0.08%
2020/02/11	0	0.00	2	106.75	109.00	-2	3,675	-0.05%
2020/02/10	2	105.25	2	104.50	104.00	0	3,760	0.00%
2020/02/07	1	106.00	0	0.00	103.50	1	3,903	0.03%
2020/02/06	0	0.00	1	104.00	105.50	-1	4,137	-0.02%
2020/02/05	2	105.00	3	104.83	102.50	-1	4,300	-0.02%
2020/02/04	1	102.00	0	0.00	102.50	1	4,303	0.02%
2020/01/31	1	101.00	2	100.40	101.00	-1	4,406	-0.02%
2020/01/30	4	102.88	65	101.57	101.00	-61	4,543	-1.34%
2020/01/20	1	111.50	0	0.00	112.00	1	4,841	0.02%
2020/01/17	0	0.00	2	112.50	113.00	-2	5,011	-0.04%
2020/01/16	7	109.86	8	110.06	112.00	-1	5,101	-0.02%
2020/01/15	3	111.33	2	110.25	109.50	1	5,325	0.02%
2020/01/14	2	111.00	4	111.00	112.00	-2	5,376	-0.04%
2020/01/10	7	107.79	9	108.89	109.50	-2	5,481	-0.04%
2020/01/09	7	108.86	5	108.70	109.50	2	5,610	0.04%
2020/01/08	3	109.17	2	109.00	109.00	1	5,688	0.02%
2020/01/07	9	115.00	5	113.80	113.00	4	5,695	0.07%
2020/01/06	17	121.82	16	121.06	118.00	1	5,750	0.02%
2020/01/03	3	122.50	2	122.50	124.00	1	5,917	0.02%
2020/01/02	4	122.63	5	122.20	123.00	-1	5,906	-0.02%
2019/12/31	2	117.00	2	117.50	118.00	0	5,902	0.00%
2019/12/30	2	116.75	3	117.00	118.00	-1	5,971	-0.02%
2019/12/27	32	116.45	2	116.50	116.00	30	6,052	0.50%
2019/12/26	7	115.79	16	115.53	115.50	-9	6,059	-0.15%
2019/12/25	5	112.50	32.7	113.42	114.50	-27.7	6,066	-0.46%
2019/12/24	1	109.50	1	110.50	110.50	0	6,106	0.00%
2019/12/23	5	109.60	1	110.00	109.00	4	6,171	0.06%
2019/12/20	3	109.83	5	111.10	111.00	-2	6,279	-0.03%
2019/12/19	8	111.19	1	110.50	110.50	7	6,429	0.11%
2019/12/18	6	112.92	3	114.00	112.50	3	6,559	0.05%
2019/12/17	33	114.00	14	114.46	114.00	19	6,708	0.28%
2019/12/16	1	111.50	0	0.00	112.50	1	6,952	0.01%
2019/12/13	8	112.50	1	114.50	110.50	7	7,425	0.09%
2019/12/12	4	111.25	15	112.27	113.50	-11	7,659	-0.14%
2019/12/11	11	110.55	3	110.33	108.50	8	7,746	0.10%
2019/12/10	4	108.88	2	110.00	110.50	2	7,801	0.03%
2019/12/09	4	110.88	3	110.50	110.50	1	7,798	0.01%
2019/12/06	3	110.67	6	112.17	112.00	-3	7,823	-0.04%
2019/12/05	18	112.50	2	111.50	111.00	16	7,822	0.20%
2019/12/04	9	114.72	5	116.50	115.00	4	7,729	0.05%
2019/12/03	5	115.50	7	117.14	116.00	-2	7,794	-0.03%
2019/12/02	10	115.70	12	115.54	116.50	-2	7,861	-0.03%
2019/11/29	4	116.88	5	117.80	119.00	-1	7,866	-0.01%
2019/11/28	6	118.92	1	117.50	118.00	5	7,874	0.06%
2019/11/27	4	121.25	4	121.50	120.00	0	7,897	0.00%
2019/11/26	1	122.00	6	121.92	122.00	-5	7,900	-0.06%
2019/11/25	2	119.50	7	119.36	119.00	-5	7,907	-0.06%
2019/11/22	1	118.50	2	119.00	118.00	-1	7,903	-0.01%
2019/11/21	10	116.10	13	117.12	119.00	-3	7,936	-0.04%
2019/11/20	7	118.64	2	118.50	118.00	5	7,935	0.06%
2019/11/19	8	120.94	2	120.75	120.50	6	7,898	0.08%
2019/11/18	2	123.25	2	123.75	124.00	0	7,868	0.00%
2019/11/15	4	123.75	4	125.50	122.00	0	7,947	0.00%
2019/11/14	1	126.00	2	124.50	124.00	-1	7,911	-0.01%
2019/11/13	4	126.50	6	126.92	127.00	-2	7,960	-0.03%
2019/11/12	0	0.00	1	123.00	124.50	-1	7,944	-0.01%
2019/11/11	2	124.00	4	124.50	122.50	-2	8,044	-0.02%
2019/11/08	2	123.75	11	126.55	126.50	-9	8,107	-0.11%
2019/11/07	6	124.75	2	123.50	123.00	4	8,142	0.05%
2019/11/06	18	129.56	10	131.40	126.50	8	8,212	0.10%
2019/11/05	17	131.38	17	132.26	135.00	0	8,113	0.00%
2019/11/04	4	127.13	4	127.75	128.50	0	8,006	0.00%
2019/11/01	1	120.50	3	122.50	123.00	-2	7,876	-0.03%
2019/10/31	0	0.00	8	120.81	119.50	-8	7,879	-0.10%
2019/10/30	5	123.10	1	122.00	123.00	4	7,835	0.05%
2019/10/29	5	122.90	8	123.75	122.00	-3	7,822	-0.04%
2019/10/28	9	128.56	12	129.88	128.50	-3	7,741	-0.04%
2019/10/25	7	123.71	12	123.50	122.50	-5	7,458	-0.07%
2019/10/24	5	119.50	4	118.88	121.00	1	7,333	0.01%
2019/10/23	32	120.02	26	118.62	117.50	6	7,310	0.08%
2019/10/22	1	117.50	4	115.50	115.00	-3	7,262	-0.04%
2019/10/21	3	114.33	3	114.50	114.00	0	7,295	0.00%
2019/10/18	4	115.00	1	114.50	114.50	3	7,443	0.04%
2019/10/17	46	116.53	53	116.02	118.50	-7	7,374	-0.09%
2019/10/16	14	114.79	11	114.27	113.00	3	7,244	0.04%
2019/10/15	3	115.33	3	115.67	114.00	0	7,129	0.00%
2019/10/14	8	116.88	7	114.57	113.50	1	7,075	0.01%
2019/10/09	5	114.30	7	115.93	112.50	-2	6,978	-0.03%
2019/10/08	4	113.88	7	111.71	110.00	-3	6,777	-0.04%
2019/10/07	3	113.33	8	113.19	114.00	-5	6,764	-0.07%
2019/10/04	7	110.21	18	111.78	110.00	-11	6,724	-0.16%
2019/10/03	43	110.15	40	110.96	110.50	3	6,685	0.04%
2019/10/02	18	110.50	10	110.25	109.50	8	6,596	0.12%
2019/10/01	4	109.50	4	109.88	109.50	0	6,572	0.00%
2019/09/27	9	109.72	19	109.89	110.00	-10	6,647	-0.15%
2019/09/26	10	111.05	1	112.00	111.00	9	6,594	0.14%
2019/09/25	2	113.50	3	112.67	112.00	-1	6,612	-0.02%
2019/09/24	8	115.63	15	115.23	113.50	-7	6,614	-0.11%
2019/09/23	1	117.50	9	117.56	118.50	-8	6,468	-0.12%
2019/09/20	7	115.29	13	115.00	116.00	-6	6,375	-0.09%
2019/09/19	20	116.70	6	117.25	116.50	14	6,286	0.22%
2019/09/18	35	110.54	37	113.36	116.00	-2	5,989	-0.03%
2019/09/17	32	104.77	18	105.19	105.50	14	5,520	0.25%
2019/09/16	8	99.94	10	100.17	102.00	-2	5,311	-0.04%
2019/09/12	20	97.89	21	98.70	97.20	-1	5,211	-0.02%
2019/09/11	2	96.95	2	97.10	96.80	0	5,159	0.00%
2019/09/10	5	95.70	7	95.67	96.70	-2	5,136	-0.04%
2019/09/09	8	97.78	9	97.53	97.30	-1	5,097	-0.02%
2019/09/06	5	96.98	22	97.32	96.30	-17	5,071	-0.34%
2019/09/05	25	96.77	19	96.96	96.10	6	5,036	0.12%
2019/09/04	9	94.11	30	94.93	96.10	-21	4,985	-0.42%
2019/09/03	15	94.37	8	94.43	93.00	7	4,940	0.14%
2019/09/02	12	92.24	7	92.53	92.50	5	4,897	0.10%
2019/08/30	12	93.44	7	93.30	93.30	5	4,891	0.10%
2019/08/29	7	92.07	5	92.54	93.80	2	4,869	0.04%
2019/08/28	12	91.55	10	91.38	91.80	2	4,896	0.04%
2019/08/27	5	92.98	6	92.90	92.60	-1	4,879	-0.02%
2019/08/26	4	92.28	13	93.00	92.10	-9	4,878	-0.18%
2019/08/23	8	95.64	3	96.13	95.50	5	4,837	0.10%
2019/08/22	0	0.00	1	97.50	97.20	-1	4,804	-0.02%
2019/08/21	4	96.75	5	97.46	97.90	-1	4,786	-0.02%
2019/08/20	15	98.33	2	98.10	97.20	13	4,768	0.27%
2019/08/19	3	96.23	5	96.68	96.50	-2	4,694	-0.04%
2019/08/16	6	96.80	8	96.94	96.50	-2	4,711	-0.04%
2019/08/15	1	97.40	31	97.55	97.30	-30	4,753	-0.63%
2019/08/14	47	102.55	31	101.77	99.70	16	4,762	0.34%
2019/08/13	8	100.40	28	100.51	99.10	-20	4,715	-0.42%
2019/08/12	21	105.60	14	105.11	103.00	7	4,742	0.15%
2019/08/08	21	103.10	31	102.77	104.00	-10	4,691	-0.21%
2019/08/07	6	100.50	7	100.49	99.20	-1	4,546	-0.02%
2019/08/06	22	99.54	11	98.94	100.50	11	4,508	0.24%
2019/08/05	0	0.00	24	97.37	95.50	-24	4,418	-0.54%
2019/08/02	4	98.43	2	98.45	98.50	2	4,401	0.05%
2019/08/01	2	100.25	3	101.50	101.50	-1	4,366	-0.02%
2019/07/31	16	100.56	8	100.35	100.50	8	4,356	0.18%
2019/07/30	11	99.50	39	100.13	99.60	-28	4,305	-0.65%
2019/07/29	28	102.73	2.9	102.84	102.50	25.1	4,264	0.59%
2019/07/26	1	100.50	1	101.00	101.00	0	4,209	0.00%
2019/07/25	27	101.30	16	101.97	101.50	11	4,218	0.26%
2019/07/24	6	100.75	31	99.65	101.00	-25	4,184	-0.60%
2019/07/23	13	97.40	5	98.44	96.40	8	4,081	0.20%
2019/07/22	30	95.18	17	96.57	97.70	13	4,122	0.32%
2019/07/19	22	92.74	1	93.00	92.50	21	3,942	0.53%
2019/07/18	1	91.00	0	0.00	90.40	1	3,936	0.03%
2019/07/17	1	92.20	0	0.00	92.20	1	3,974	0.03%
2019/07/16	5	92.34	4	92.73	92.00	1	3,967	0.03%
2019/07/15	3	92.60	4	94.20	92.00	-1	4,062	-0.02%
2019/07/11	2	93.00	4	94.65	94.00	-2	4,454	-0.04%
2019/07/10	1	92.90	0	0.00	92.80	1	4,406	0.02%
2019/07/09	0	0.00	8	92.71	91.70	-8	4,373	-0.18%
2019/07/08	1	92.20	2	92.30	93.20	-1	4,355	-0.02%
2019/07/05	0	0.00	2	91.50	93.00	-2	4,381	-0.05%
2019/07/04	17	91.54	25	90.64	91.90	-8	4,385	-0.18%
2019/07/03	1	89.00	1	88.50	88.50	0	4,261	0.00%
2019/07/02	0	0.00	3	87.27	89.20	-3	4,290	-0.07%
2019/07/01	2	86.70	8	86.31	87.10	-6	4,276	-0.14%
2019/06/28	1	78.80	0	0.00	79.90	1	4,356	0.02%
2019/06/27	5	79.40	2	79.85	79.00	3	4,378	0.07%
2019/06/26	0	0.00	6	80.57	80.30	-6	4,403	-0.14%
2019/06/25	3	79.03	0	0.00	78.30	3	4,411	0.07%
2019/06/24	0	0.00	1	79.40	79.50	-1	4,518	-0.02%
2019/06/21	11	80.71	4	80.38	79.30	7	4,606	0.15%
2019/06/20	15	78.23	5	78.54	79.20	10	4,575	0.22%
2019/06/19	15	76.67	29	76.67	77.00	-14	4,627	-0.30%
2019/06/18	1	75.20	0	0.00	74.20	1	4,661	0.02%
2019/06/17	2	73.60	5	74.54	74.70	-3	4,854	-0.06%
2019/06/14	21	74.69	14	74.36	73.40	7	5,046	0.14%
2019/06/13	12	75.50	7	75.64	75.90	5	5,541	0.09%
2019/06/12	9	76.10	5	76.54	75.90	4	5,726	0.07%
2019/06/11	5	75.44	9	76.32	77.00	-4	5,752	-0.07%
2019/06/10	0	0.00	10	74.39	74.70	-10	5,721	-0.17%
2019/06/06	8	73.61	0	0.00	72.20	8	5,740	0.14%
2019/06/05	1	74.20	7	74.66	74.70	-6	5,746	-0.10%
2019/06/04	9	74.16	2	76.30	73.00	7	5,724	0.12%
2019/06/03	2	74.45	3	76.13	74.70	-1	5,703	-0.02%
2019/05/30	2	74.05	2	73.45	73.20	0	5,671	0.00%
2019/05/29	4	71.40	2	72.85	72.90	2	5,680	0.04%
2019/05/28	2	73.10	0	0.00	73.20	2	5,679	0.04%
2019/05/23	1	71.50	13	72.22	74.50	-12	5,898	-0.20%
2019/05/22	27	76.03	18	75.35	73.80	9	5,985	0.15%
2019/05/21	6	73.42	4	73.80	74.60	2	5,928	0.03%
2019/05/20	3	75.33	1	74.80	76.00	2	5,895	0.03%
2019/05/17	5	76.92	5	77.04	74.70	0	5,836	0.00%
2019/05/16	7	81.66	7	81.53	80.90	0	5,908	0.00%
2019/05/15	2	83.80	3	83.90	84.50	-1	5,862	-0.02%
2019/05/14	2	81.10	2	82.45	83.60	0	5,877	0.00%
2019/05/13	2	81.80	1	82.60	81.50	1	5,950	0.02%
2019/05/06	10	86.40	1	85.10	84.50	9	6,265	0.14%
2019/05/03	1	88.10	1	88.40	88.40	0	6,239	0.00%
2019/05/02	0	0.00	3	87.07	87.50	-3	6,223	-0.05%
2019/04/30	1	83.50	6	83.20	84.40	-5	6,206	-0.08%
2019/04/29	11	84.13	2	85.00	82.00	9	6,245	0.14%
2019/04/26	14	89.31	11	88.50	88.80	3	6,142	0.05%
2019/04/25	2	94.30	0	0.00	94.50	2	6,014	0.03%
2019/04/24	2	94.90	2	93.75	93.60	0	6,047	0.00%
2019/04/23	7	95.21	7	94.97	94.70	0	6,050	0.00%
2019/04/22	4	93.85	5	93.26	95.10	-1	6,024	-0.02%
2019/04/19	6	95.87	13	94.50	93.10	-7	6,055	-0.12%
2019/04/18	31	96.84	33	98.26	96.00	-2	6,079	-0.03%
2019/04/17	0	0.00	5	92.74	91.70	-5	5,793	-0.09%
2019/04/16	2	90.80	3	91.90	92.50	-1	6,012	-0.02%
2019/04/15	2	90.50	3	90.63	90.50	-1	6,053	-0.02%
2019/04/12	1	90.90	0	0.00	90.60	1	6,138	0.02%
2019/04/10	0	0.00	1	93.90	94.60	-1	6,412	-0.02%
2019/04/09	0	0.00	1	93.50	93.00	-1	6,716	-0.01%
2019/04/08	0	92.60	3	94.73	92.60	-3	6,925	-0.04%
2019/04/03	11	91.35	6	91.75	92.30	5	7,447	0.07%
2019/04/02	6	94.90	3	95.17	90.90	3	7,629	0.04%
2019/04/01	0	0.00	1	91.50	92.50	-1	7,444	-0.01%
2019/03/29	2	91.60	2	91.80	91.40	0	7,398	0.00%
2019/03/28	4	91.15	4	92.13	92.50	0	7,351	0.00%
2019/03/27	13	92.53	16	92.04	91.00	-3	7,296	-0.04%
2019/03/26	7	91.07	15	91.87	91.00	-8	7,185	-0.11%
2019/03/25	0	0.00	1	87.90	90.80	-1	7,094	-0.01%
2019/03/22	9	91.90	24	90.28	89.20	-15	7,059	-0.21%
2019/03/21	24	89.99	7	89.96	90.40	17	6,981	0.24%
2019/03/20	15	89.61	15	89.72	91.00	0	6,917	0.00%
2019/03/19	5	87.70	7	88.00	88.50	-2	6,771	-0.03%
2019/03/18	36	85.16	23	86.91	88.10	13	6,575	0.20%
2019/03/15	4	77.25	5	75.70	80.10	-1	6,057	-0.02%
2019/03/14	0	0.00	3	72.33	72.90	-3	5,888	-0.05%
2019/03/13	1	71.50	2	71.60	71.50	-1	5,872	-0.02%
2019/03/12	1	71.00	11	71.01	71.30	-10	5,877	-0.17%
2019/03/11	0	0.00	1	68.80	69.70	-1	5,868	-0.02%
2019/03/08	1	68.20	1	66.80	68.30	0	5,949	0.00%
2019/03/07	4	67.83	8	68.80	67.60	-4	6,000	-0.07%
2019/03/05	10	70.57	7	71.67	70.70	3	6,076	0.05%
2019/03/04	4	71.35	1	72.00	71.50	3	6,213	0.05%
2019/02/27	3	70.37	3	70.80	71.40	0	6,261	0.00%
2019/02/26	0	71.40	1	71.60	71.40	-1	6,331	-0.02%
2019/02/25	22	72.61	24	72.70	72.60	-2	6,325	-0.03%
2019/02/22	7	71.07	6	70.75	70.30	1	6,195	0.02%
2019/02/21	18	70.96	28	71.04	72.40	-10	6,179	-0.16%
2019/02/20	4	69.35	6	69.52	68.70	-2	6,051	-0.03%
2019/02/19	10	68.63	5	68.98	68.10	5	6,051	0.08%
2019/02/18	4	68.45	0	0.00	67.80	4	6,061	0.07%
2019/02/15	35	69.25	33	69.83	67.90	2	6,070	0.03%
2019/02/14	2	66.75	0	0.00	67.40	2	5,986	0.03%
2019/02/13	4	67.93	5	69.10	67.00	-1	5,986	-0.02%
2019/02/12	1	69.10	2	69.60	68.60	-1	5,961	-0.02%
2019/02/11	3	68.70	1	69.20	68.70	2	5,972	0.03%
2019/01/30	1	66.50	2	67.05	66.90	-1	5,920	-0.02%
2019/01/29	1	66.40	1	66.00	66.00	0	5,961	0.00%
2019/01/28	5	66.92	5	67.24	67.00	0	5,990	0.00%
2019/01/25	8	66.39	13	66.51	66.00	-5	5,976	-0.08%
2019/01/24	1	65.30	4	65.20	64.70	-3	5,901	-0.05%
2019/01/23	2	64.30	2	64.00	64.60	0	5,943	0.00%
2019/01/22	4	64.75	5	65.00	63.80	-1	5,971	-0.02%
2019/01/21	9	64.42	10	65.45	64.50	-1	5,996	-0.02%
2019/01/18	2	63.50	2	63.30	64.00	0	6,026	0.00%
2019/01/17	0	0.00	4	63.90	63.60	-4	6,205	-0.06%
2019/01/16	9	64.80	2	65.90	63.60	7	6,338	0.11%
2019/01/15	13	65.88	14	65.63	65.00	-1	6,354	-0.02%
2019/01/14	3	65.77	1	65.40	65.50	2	6,348	0.03%
2019/01/11	36	66.13	35	66.49	65.00	1	6,357	0.02%
2019/01/10	17	65.76	24	66.04	65.50	-7	6,307	-0.11%
2019/01/09	20	64.73	31	64.93	65.70	-11	6,208	-0.18%
2019/01/08	15	65.51	7	66.09	64.00	8	6,099	0.13%
2019/01/07	4	63.95	2	64.25	64.00	2	5,895	0.03%
2019/01/04	3	61.17	4	62.10	63.00	-1	5,907	-0.02%
2019/01/03	29	64.57	30	64.86	62.40	-1	5,914	-0.02%
2019/01/02	4	65.05	3	65.33	65.80	1	5,854	0.02%
2018/12/28	34	64.81	33	64.82	64.60	1	5,699	0.02%
2018/12/27	7	64.07	6	63.83	63.30	1	5,460	0.02%
2018/12/26	31	65.57	16	64.73	61.40	15	5,373	0.28%
2018/12/25	10	63.18	42.1	64.24	65.40	-32.1	4,791	-0.67%
2018/12/24	2	57.00	2	57.85	59.50	0	4,571	0.00%
2018/12/21	4	56.00	4	57.88	58.50	0	4,626	0.00%
2018/12/20	8	57.48	4	57.38	57.40	4	4,630	0.09%
2018/12/19	1	60.90	1	60.40	59.70	0	4,629	0.00%
2018/12/18	1	61.20	1	60.80	60.00	0	4,672	0.00%
2018/12/17	0	0.00	4	61.13	60.40	-4	4,691	-0.09%
2018/12/14	8	60.74	0	0.00	60.10	8	4,767	0.17%
2018/12/13	1	60.30	3	60.50	61.50	-2	4,827	-0.04%
2018/12/12	1	60.10	2	60.75	60.10	-1	4,873	-0.02%
2018/12/11	1	57.00	1	57.70	57.10	0	4,892	0.00%
2018/12/07	1	56.40	0	0.00	56.70	1	5,430	0.02%
2018/12/06	9	57.67	2	56.00	55.80	7	5,555	0.13%
2018/12/05	2	61.05	0	0.00	61.00	2	5,525	0.04%
2018/12/04	11	63.79	1	64.50	63.40	10	5,586	0.18%
2018/12/03	2	63.95	10	64.57	64.00	-8	5,607	-0.14%
2018/11/30	2	62.40	2	61.90	60.90	0	5,538	0.00%
2018/11/29	2	61.60	1	61.80	60.90	1	5,570	0.02%
2018/11/28	15	61.49	15	61.00	60.90	0	5,652	0.00%
2018/11/27	13	58.66	17	58.98	60.00	-4	5,584	-0.07%
2018/11/26	11	56.12	11	55.71	56.10	0	5,427	0.00%
2018/11/23	1	54.20	0	0.00	54.20	1	5,381	0.02%
2018/11/22	0	0.00	3	54.57	54.00	-3	5,305	-0.06%
2018/11/21	17	52.54	30	53.39	53.80	-13	5,263	-0.25%
2018/11/20	14	52.49	1	54.00	52.40	13	5,241	0.25%
2018/11/19	1	53.20	9	53.69	53.20	-8	5,224	-0.15%
2018/11/16	24	53.20	17	53.38	53.30	7	5,217	0.13%
2018/11/15	9	53.04	3	53.13	53.40	6	5,245	0.11%
2018/11/14	0	0.00	6	53.50	55.00	-6	5,233	-0.11%
2018/11/13	14	52.19	7	53.04	54.00	7	5,231	0.13%
2018/11/12	3	59.10	1	58.40	57.60	2	5,159	0.04%
2018/11/09	3	60.13	1	59.80	59.60	2	5,199	0.04%
2018/11/08	1	61.00	2	60.30	60.20	-1	5,198	-0.02%
2018/11/07	2	60.90	4	60.23	60.50	-2	5,094	-0.04%
2018/11/06	0	0.00	5	59.06	57.50	-5	5,096	-0.10%
2018/11/05	8	61.70	3	61.30	61.60	5	5,047	0.10%
2018/11/02	3	61.00	1	61.20	59.20	2	5,024	0.04%
2018/11/01	18	56.89	23	58.46	58.30	-5	4,963	-0.10%
2018/10/31	34	56.86	4	56.78	55.50	30	4,894	0.61%
2018/10/30	8	55.00	35	55.34	54.80	-27	4,896	-0.55%
2018/10/29	3	55.10	11	56.58	56.40	-8	4,902	-0.16%
2018/10/26	19	56.13	21	55.18	54.40	-2	4,896	-0.04%
2018/10/25	3	55.43	22	55.07	58.00	-19	4,848	-0.39%
2018/10/24	32	56.05	9	55.90	54.10	23	4,781	0.48%
2018/10/23	13	61.10	13	60.29	60.10	0	4,830	0.00%
2018/10/22	2	61.60	6	62.75	63.60	-4	4,844	-0.08%
2018/10/19	7	60.83	7	61.46	61.40	0	4,937	0.00%
2018/10/18	5	61.84	2	62.15	61.50	3	5,112	0.06%
2018/10/17	4	62.68	4	63.30	62.00	0	5,340	0.00%
2018/10/16	4	62.55	0	0.00	62.20	4	5,494	0.07%
2018/10/15	1	59.10	2	62.45	62.60	-1	5,501	-0.02%
2018/10/12	11	60.48	17	59.33	61.00	-6	5,507	-0.11%
2018/10/11	7	58.17	5	58.66	58.10	2	5,466	0.04%
2018/10/09	23	65.99	23	64.51	64.30	0	5,383	0.00%
2018/10/08	14	68.76	6	69.05	68.20	8	5,308	0.15%
2018/10/05	25	68.98	28	69.51	70.00	-3	5,333	-0.06%
2018/10/04	28	72.19	22	72.75	71.90	6	5,265	0.11%
2018/10/02	3	79.87	3	79.33	79.00	0	5,260	0.00%
2018/10/01	0	0.00	6	78.68	81.50	-6	5,259	-0.11%
2018/09/28	0	0.00	3	76.97	76.10	-3	5,280	-0.06%
2018/09/27	5	75.64	4	75.93	76.50	1	5,313	0.02%
2018/09/26	3	76.73	1	76.20	76.50	2	5,336	0.04%
2018/09/25	1	77.30	0	0.00	77.00	1	5,418	0.02%
2018/09/21	0	0.00	5	77.24	77.00	-5	5,422	-0.09%
2018/09/20	7	76.24	0	0.00	76.10	7	5,453	0.13%
2018/09/19	1	81.50	0	0.00	79.00	1	5,438	0.02%
2018/09/18	10	77.42	12	76.59	79.50	-2	5,398	-0.04%
2018/09/17	8	78.81	7	78.53	78.30	1	5,413	0.02%
2018/09/14	15	77.44	14	76.45	80.00	1	5,404	0.02%
2018/09/13	32	79.78	32	81.23	76.90	0	5,205	0.00%
2018/09/12	39.1	84.38	9	84.41	83.70	30.1	4,963	0.61%
2018/09/11	15	93.43	11	92.97	92.90	4	4,950	0.08%
2018/09/10	21	93.42	16	93.01	93.00	5	5,007	0.10%
2018/09/07	2	97.25	12	97.63	96.90	-10	5,365	-0.19%
2018/09/06	3	99.43	3	99.70	100.00	0	5,426	0.00%
2018/09/05	7	99.80	6	100.58	99.50	1	5,501	0.02%
2018/09/04	5	101.70	9	100.23	98.30	-4	5,599	-0.07%
2018/09/03	1	94.40	1.1	94.22	94.90	-0.1	5,541	0.00%
2018/08/31	2	92.70	3	92.83	94.40	-1	5,676	-0.02%
2018/08/30	3	94.77	5	93.98	93.00	-2	5,917	-0.03%
2018/08/29	3	93.10	5	93.56	94.00	-2	5,985	-0.03%
2018/08/28	4	94.05	5	94.26	93.80	-1	6,055	-0.02%
2018/08/27	1	94.10	0	0.00	93.80	1	6,122	0.02%
2018/08/24	2	92.80	2	92.50	92.50	0	6,202	0.00%
2018/08/23	4	92.80	2	92.45	93.70	2	6,290	0.03%
2018/08/22	10	93.48	8	93.55	93.50	2	6,400	0.03%
2018/08/21	5	90.56	3	91.70	91.50	2	6,455	0.03%
2018/08/20	8	89.66	9	89.51	89.20	-1	6,650	-0.02%
2018/08/17	1	92.90	2	91.80	90.00	-1	6,784	-0.01%
2018/08/16	2	91.80	4	90.75	92.00	-2	6,929	-0.03%
2018/08/15	0	0.00	2	89.20	89.80	-2	6,992	-0.03%
2018/08/14	0	0.00	6	88.80	90.20	-6	7,180	-0.08%
2018/08/13	6	85.98	10	88.12	88.00	-4	7,287	-0.05%
2018/08/10	0	0.00	1	91.80	91.50	-1	7,331	-0.01%
2018/08/09	7	88.43	3	90.20	91.00	4	7,533	0.05%
2018/08/08	0	0.00	7	90.07	90.10	-7	7,594	-0.09%
2018/08/07	2	90.85	7	90.37	89.90	-5	7,780	-0.06%
2018/08/06	9	87.76	10	87.35	89.40	-1	7,927	-0.01%
2018/08/03	9	89.88	2	90.05	89.60	7	8,022	0.09%
2018/08/02	6	89.33	3	89.17	89.40	3	8,180	0.04%
2018/08/01	9	90.86	18	90.58	90.70	-9	8,359	-0.11%
2018/07/31	15	87.35	8	89.01	89.20	7	8,536	0.08%
2018/07/30	7.1	93.62	2	93.90	87.00	5.1	8,444	0.06%
2018/07/27	3	93.83	5	94.26	94.80	-2	8,302	-0.02%
2018/07/26	13.1	96.10	5	96.32	95.50	8.1	8,334	0.10%
2018/07/25	35	94.60	35	93.76	95.00	0	8,309	0.00%
2018/07/24	12	94.63	3	94.90	97.50	9	8,210	0.11%
2018/07/23	9	95.99	4	95.45	95.40	5	8,261	0.06%
2018/07/20	2	104.50	0	0.00	106.00	2	8,311	0.02%
2018/07/19	0	0.00	1	105.50	106.00	-1	8,467	-0.01%
2018/07/18	0	0.00	1	110.50	106.00	-1	8,678	-0.01%
2018/07/17	1	110.50	1	113.50	109.00	0	8,772	0.00%
2018/07/16	2	112.00	2	111.25	111.50	0	8,796	0.00%
2018/07/13	9	112.17	4	111.88	111.00	5	8,879	0.06%
2018/07/12	1	109.00	1	107.50	109.00	0	9,082	0.00%
2018/07/11	3	105.50	19	106.05	107.50	-16	9,147	-0.17%
2018/07/10	10	102.00	15	104.93	108.50	-5	9,233	-0.05%
2018/07/09	1	99.80	1	100.50	99.80	0	9,212	0.00%
2018/07/06	11	101.32	24	100.15	100.50	-13	9,256	-0.14%
2018/07/05	13	104.35	11	102.86	102.50	2	9,328	0.02%
2018/07/04	6	106.75	3	106.83	106.00	3	9,329	0.03%
2018/07/03	7	111.21	1	114.00	108.00	6	9,357	0.06%
2018/07/02	3	116.33	9	116.78	115.00	-6	9,356	-0.06%
2018/06/29	2	114.75	2	114.50	115.00	0	9,486	0.00%
2018/06/28	10	113.55	5	113.60	112.50	5	9,548	0.05%
2018/06/27	5	115.80	10	117.00	113.00	-5	9,754	-0.05%
2018/06/26	1	114.00	4	116.00	116.50	-3	10,248	-0.03%
2018/06/25	4	115.75	1	112.50	112.50	3	10,755	0.03%
2018/06/22	7	114.64	3	116.00	114.50	4	10,980	0.04%
2018/06/21	1	116.50	3	117.00	116.00	-2	11,036	-0.02%
2018/06/20	5	114.80	1	119.50	115.00	4	11,189	0.04%
2018/06/19	12	121.46	9	121.50	118.50	3	11,190	0.03%
2018/06/15	40	124.74	39	124.56	124.00	1	11,180	0.01%
2018/06/14	4	117.88	6	117.92	119.50	-2	10,875	-0.02%
2018/06/13	7	118.00	5	118.10	116.50	2	10,850	0.02%
2018/06/12	8	119.81	13	120.15	119.50	-5	10,953	-0.05%
2018/06/11	7	114.93	3	115.00	115.00	4	11,011	0.04%
2018/06/08	2	117.50	14	117.04	116.50	-12	11,202	-0.11%
2018/06/07	1	118.00	13	118.88	119.50	-12	11,256	-0.11%
2018/06/06	1	114.00	3	114.00	113.50	-2	11,348	-0.02%
2018/06/05	4	113.00	2	113.50	112.50	2	11,403	0.02%
2018/06/04	2	112.25	7	113.50	112.00	-5	11,779	-0.04%
2018/06/01	8	109.75	9	109.78	111.00	-1	11,837	-0.01%
2018/05/31	6	111.33	2	110.00	108.00	4	11,845	0.03%
2018/05/30	6	109.92	2	110.25	110.00	4	11,820	0.03%
2018/05/29	6	113.25	3	113.83	113.00	3	11,798	0.03%
2018/05/28	24	115.46	9	114.94	114.50	15	11,795	0.13%
2018/05/25	21	108.67	10	110.35	109.50	11	11,689	0.09%
2018/05/24	53	109.29	53	108.78	108.50	0	11,667	0.00%
2018/05/23	1	107.50	3	107.00	105.50	-2	11,716	-0.02%
2018/05/22	102	106.49	105	105.39	108.50	-3	12,036	-0.02%	大買/大賣/
2018/05/21	3	102.83	4	104.00	102.00	-1	11,943	-0.01%
2018/05/18	19	101.08	14	101.39	100.00	5	11,893	0.04%
2018/05/17	0	0.00	8	101.90	103.50	-8	11,972	-0.07%
2018/05/16	9	98.79	2	98.40	97.70	7	11,883	0.06%
2018/05/15	34	100.81	27	101.07	99.40	7	12,014	0.06%
2018/05/14	10	105.10	5	106.30	105.00	5	12,034	0.04%
2018/05/11	10	107.50	6	107.58	104.00	4	12,007	0.03%
2018/05/10	19	105.63	96	107.19	106.50	-77	12,029	-0.64%
2018/05/09	165	105.38	86	102.92	101.50	79	12,269	0.64%	大買/
2018/05/08	7	97.70	26	99.80	102.50	-19	12,364	-0.15%
2018/05/07	4.1	94.28	2	95.00	93.60	2.1	12,648	0.02%
2018/05/04	3	93.67	2	94.75	93.30	1	12,664	0.01%
2018/05/03	7	93.93	4	95.38	93.70	3	12,685	0.02%
2018/05/02	13.1	95.56	3	95.10	93.40	10.1	12,721	0.08%
2018/04/30	3	94.07	10	94.65	95.50	-7	12,738	-0.05%
2018/04/27	17	93.42	15	92.51	94.60	2	12,712	0.02%
2018/04/26	6	89.52	6	90.70	86.00	0	12,537	0.00%
2018/04/25	8	93.76	7	94.01	93.20	1	12,401	0.01%
2018/04/24	6.3	92.83	1	93.90	92.80	5.3	12,450	0.04%
2018/04/23	3	102.83	3	101.50	101.00	0	12,440	0.00%
2018/04/20	0.1	107.00	1	105.50	107.00	-0.9	12,725	-0.01%
2018/04/19	47	106.63	48	105.91	106.50	-1	12,982	-0.01%
2018/04/18	49	110.07	52	110.50	103.00	-3	12,996	-0.02%
2018/04/17	25	112.66	15	113.00	110.50	10	12,854	0.08%
2018/04/16	11	116.27	14	116.14	116.50	-3	12,848	-0.02%
2018/04/13	5	113.80	3	114.17	113.00	2	12,822	0.02%
2018/04/12	6	113.75	26	114.69	113.00	-20	12,845	-0.16%
2018/04/11	12	114.00	7.8	113.94	112.00	4.3	12,946	0.03%
2018/04/10	2	111.00	4	110.63	109.50	-2	12,923	-0.02%
2018/04/09	1	110.99	2	111.25	109.50	-1	13,137	-0.01%
2018/04/03	4	109.75	4	109.88	111.50	0	13,185	0.00%
2018/04/02	170	115.11	143	112.49	112.00	27	13,199	0.20%	大買/大賣/
2018/03/31	47	110.12	49	108.42	111.50	-2	13,198	-0.02%
2018/03/30	21	110.88	25	112.14	108.50	-4	13,180	-0.03%
2018/03/29	92	109.82	82	109.05	112.50	10	13,182	0.08%
2018/03/28	65	114.18	34	114.13	111.00	31	12,749	0.24%
2018/03/27	6	123.75	2	128.25	122.50	4	12,415	0.03%
2018/03/26	17	128.61	15	129.23	127.00	2	12,329	0.02%
2018/03/23	29	127.60	27	126.59	129.50	2	12,339	0.02%
2018/03/22	8	128.38	8	127.94	126.50	0	12,311	0.00%
2018/03/21	1	132.50	5	133.80	133.00	-4	12,391	-0.03%
2018/03/20	6	131.18	2	131.25	133.00	4	12,636	0.03%
2018/03/19	17	136.06	16	135.31	136.00	1	12,912	0.01%
2018/03/16	17	135.82	7	136.07	135.00	10	13,087	0.08%
2018/03/15	33	134.52	42	134.20	140.00	-9	13,237	-0.07%
2018/03/14	14	131.64	11.8	131.48	130.00	2.2	13,536	0.02%
2018/03/13	9	127.83	13	128.69	129.00	-4	13,635	-0.03%
2018/03/12	17	125.82	23	126.50	128.00	-6	13,727	-0.04%
2018/03/09	15	120.37	17	120.50	119.50	-2	13,729	-0.01%
2018/03/08	67	121.49	68	120.15	122.00	-1	13,859	-0.01%
2018/03/07	3	117.33	10	117.65	115.00	-7	13,640	-0.05%
2018/03/06	3	115.65	2	114.75	114.50	1	13,904	0.01%
2018/03/05	4	113.37	10.1	114.38	112.00	-6.1	14,053	-0.04%
2018/03/02	5	116.60	4	116.13	116.00	1	14,306	0.01%
2018/03/01	15	115.47	10	114.60	118.50	5	14,276	0.04%
2018/02/27	21	115.98	22	114.48	112.00	-1	14,247	-0.01%
2018/02/26	18	117.06	13	118.54	116.50	5	14,352	0.03%
2018/02/23	101.2	116.84	107	117.72	117.50	-5.8	14,460	-0.04%	大買/大賣/
2018/02/22	15	115.73	4.1	115.86	115.00	10.9	14,430	0.08%
2018/02/21	0	0.00	4	110.25	110.50	-4	14,112	-0.03%
2018/02/12	6	101.25	6	100.83	100.50	0	14,286	0.00%
2018/02/09	5	98.10	4	98.95	98.60	1	14,396	0.01%
2018/02/08	7	102.64	6	102.42	100.50	1	14,290	0.01%
2018/02/07	2	106.25	3	105.16	105.00	-1	14,224	-0.01%
2018/02/06	9	101.78	7	100.31	99.00	2	14,019	0.01%
2018/02/05	13	109.85	8	110.25	110.00	5	13,848	0.04%
2018/02/02	14	117.67	15	117.83	116.00	-1	13,743	-0.01%
2018/02/01	14	119.54	10	119.75	117.50	4	13,661	0.03%
2018/01/31	18	115.17	18	115.78	117.50	0	13,362	0.00%
2018/01/30	15	116.00	27	115.74	116.00	-12	13,112	-0.09%
2018/01/29	5	108.00	5	108.00	107.50	0	12,690	0.00%
2018/01/26	3	105.50	7	106.93	109.00	-4	12,872	-0.03%
2018/01/25	8	107.75	9	107.22	105.00	-1	13,062	-0.01%
2018/01/24	5	106.30	5	106.40	109.50	0	12,942	0.00%
2018/01/23	8	108.56	3	108.17	107.50	5	12,861	0.04%
2018/01/22	9	109.83	14	110.39	111.00	-5	12,785	-0.04%
2018/01/19	8	108.56	11	109.77	110.50	-3	12,690	-0.02%
2018/01/18	36	111.29	34	112.51	109.00	2	12,583	0.02%
2018/01/17	8	106.69	23	108.02	112.00	-15	12,355	-0.12%
2018/01/16	34	108.99	31	110.31	106.00	3	12,140	0.02%
2018/01/15	10	101.66	27	104.16	108.00	-17	11,728	-0.14%
2018/01/12	12	98.93	14	100.35	98.60	-2	11,453	-0.02%
2018/01/11	8	98.40	6	97.38	99.90	2	11,369	0.02%
2018/01/10	11	93.53	12	94.48	95.60	-1	11,267	-0.01%
2018/01/09	18	93.71	8	93.43	94.50	10	11,191	0.09%
2018/01/08	7	99.10	23	99.17	96.50	-16	11,096	-0.14%
2018/01/05	9	99.89	35	100.49	99.00	-26	11,045	-0.24%
2018/01/04	11	98.40	13	98.85	97.90	-2	10,933	-0.02%
2018/01/03	19	97.73	31	98.68	98.00	-12	10,840	-0.11%
2018/01/02	41	93.38	16	92.63	95.00	25	10,666	0.23%