合一 (4743)-永豐金-信義券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
155.0
漲跌
▲6.0
漲幅
+4.03%
成交量
3,074張
產業
上櫃生技醫療類股
721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

合一 (4743)籌碼相關－永豐金-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/04/23	0	0.00	7	153.43	155.00	-7	2,234	-0.31%
2024/04/22	0	0.00	1	151.00	149.00	-1	2,232	-0.04%
2024/04/19	1	148.00	0	0.00	145.50	1	2,196	0.05%
2024/04/17	1	157.50	0	0.00	158.00	1	2,098	0.05%
2024/04/16	1	162.50	0	0.00	159.00	1	2,084	0.05%
2024/04/15	1	166.00	0	0.00	166.00	1	2,027	0.05%
2024/04/11	0	0.00	1	176.50	175.50	-1	1,988	-0.05%
2024/04/10	1.1	176.36	0	0.00	175.00	1.1	2,051	0.05%
2024/04/08	1	172.50	1	174.00	174.00	0	2,046	0.00%
2024/04/03	0	172.00	0	0.00	172.00	0	2,026	0.00%
2024/04/02	1	172.50	1	173.50	172.50	0	2,041	0.00%
2024/04/01	1	173.00	0	0.00	172.50	1	2,083	0.05%
2024/03/29	0	0.00	3	175.50	175.50	-3	2,047	-0.15%
2024/03/28	3	174.00	0	0.00	174.00	3	2,049	0.15%
2024/03/27	0	0.00	1	175.50	174.00	-1	2,041	-0.05%
2024/03/22	1	175.50	0	0.00	172.50	1	2,007	0.05%
2024/03/21	1.1	169.79	1	172.00	172.50	0.1	2,006	0.00%
2024/03/20	1	167.00	3	169.00	167.00	-2	2,021	-0.10%
2024/03/15	0	0.00	1	168.00	168.00	-1	2,045	-0.05%
2024/03/13	1	168.50	0	0.00	167.00	1	2,040	0.05%
2024/03/12	0	172.00	0	0.00	171.00	0	2,034	0.00%
2024/03/11	1	170.00	0	0.00	170.50	1	2,075	0.05%
2024/03/08	1	175.50	4.1	174.63	171.00	-3.1	2,127	-0.15%
2024/03/07	2	168.00	2.1	181.27	184.00	-0.1	2,013	0.00%
2024/03/05	4.1	169.01	5	169.50	168.50	-1	1,922	-0.05%
2024/03/04	3	170.83	2	171.00	171.00	1	1,918	0.05%
2024/03/01	1	173.50	0	0.00	174.00	1	1,908	0.05%
2024/02/29	1	176.00	0	0.00	176.50	1	1,955	0.05%
2024/02/23	0.1	176.50	2	177.50	176.50	-1.9	2,029	-0.09%
2024/02/21	2	180.50	0	0.00	177.00	2	2,111	0.09%
2024/02/20	5	178.00	5	177.00	178.00	0	2,187	0.00%
2024/02/19	2	179.00	0	0.00	178.00	2	2,289	0.09%
2024/02/16	4	176.50	0	0.00	177.00	4	2,342	0.17%
2024/02/15	0	0.00	1	172.50	173.00	-1	2,486	-0.04%
2024/02/02	0	0.00	0.2	175.50	174.00	-0.2	3,394	0.00%
2024/01/31	0	0.00	2	173.00	173.00	-2	4,077	-0.05%
2024/01/26	0	0.00	1	176.00	176.50	-1	4,221	-0.02%
2024/01/24	1	178.00	0	0.00	176.50	1	4,272	0.02%
2024/01/22	1	179.50	1	181.00	179.50	0	4,396	0.00%
2024/01/19	3	173.50	1	177.00	175.50	2	4,512	0.04%
2024/01/18	5	173.60	5	173.30	172.50	0	4,585	0.00%
2024/01/17	1	175.50	2	172.25	172.50	-1	4,637	-0.02%
2024/01/16	1	178.50	1	179.00	177.50	0	4,672	0.00%
2024/01/11	0	0.00	5	182.20	184.00	-5	4,915	-0.10%
2024/01/08	1	183.50	0	0.00	183.50	1	4,950	0.02%
2024/01/05	1	183.50	0	0.00	184.50	1	4,950	0.02%
2024/01/04	0	0.00	3	184.33	183.00	-3	4,935	-0.06%
2023/12/27	0	0.00	2	199.00	196.50	-2	4,874	-0.04%
2023/12/25	2	196.00	2	193.50	192.50	0	4,823	0.00%
2023/12/15	1	196.50	1	197.00	196.50	0	4,818	0.00%
2023/12/14	0	0.00	2	193.00	193.00	-2	4,797	-0.04%
2023/12/13	1	191.00	3	192.50	191.00	-2	4,784	-0.04%
2023/12/07	1	194.00	1	193.50	193.50	0	4,768	0.00%
2023/12/06	0	0.00	10	195.50	195.50	-10	4,769	-0.21%
2023/12/05	4	201.88	3	201.00	198.00	1	4,730	0.02%
2023/12/04	3	207.83	1	206.00	205.00	2	4,664	0.04%
2023/12/01	0	0.00	3	206.50	205.00	-3	4,661	-0.06%
2023/11/30	0	0.00	2	205.50	205.00	-2	4,703	-0.04%
2023/11/29	11	206.64	0	0.00	208.00	11	4,676	0.24%
2023/11/28	1	204.50	0	0.00	204.00	1	4,681	0.02%
2023/11/27	2	206.00	0	0.00	204.00	2	4,723	0.04%
2023/11/24	2	205.00	1	204.00	205.00	1	4,718	0.02%
2023/11/22	1	207.50	3	205.00	204.50	-2	4,667	-0.04%
2023/11/21	0	0.00	2	205.50	205.50	-2	4,608	-0.04%
2023/11/20	1	208.50	1	206.00	206.00	0	4,561	0.00%
2023/11/17	4	207.00	2	207.00	206.50	2	4,525	0.04%
2023/11/16	2	216.25	2	216.00	211.50	0	4,449	0.00%
2023/11/15	1.1	215.45	3.3	214.59	214.00	-2.3	4,358	-0.05%
2023/11/14	10.5	210.76	2	212.75	211.50	8.5	4,298	0.20%
2023/11/13	12	219.04	35	218.33	218.00	-23	4,157	-0.55%
2023/11/10	28	240.50	7	234.64	220.50	21	3,987	0.53%
2023/11/09	6	229.33	6	230.33	230.50	0	3,300	0.00%
2023/11/08	15	220.97	17	224.74	226.50	-2	3,149	-0.06%
2023/11/07	5	214.60	4	215.63	217.50	1	2,710	0.04%
2023/11/06	5	194.70	5	193.80	198.00	0	2,615	0.00%
2023/11/03	0	0.00	4	195.00	193.00	-4	2,610	-0.15%
2023/11/02	4	192.38	1	194.00	192.00	3	2,602	0.12%
2023/11/01	4	195.88	2	196.25	195.50	2	2,578	0.08%
2023/10/31	3	198.67	4	201.00	196.00	-1	2,560	-0.04%
2023/10/30	6	199.83	5	199.50	198.00	1	2,538	0.04%
2023/10/27	6	198.92	6	201.17	203.50	0	2,469	0.00%
2023/10/26	4.6	194.41	4	196.50	197.00	0.6	2,330	0.03%
2023/10/25	4	194.75	12	194.46	194.50	-8	2,262	-0.35%
2023/10/24	5	190.80	0	0.00	189.50	5	2,193	0.23%
2023/10/23	1	186.50	1	189.00	189.00	0	2,128	0.00%
2023/10/20	0	0.00	21	187.55	183.50	-21	2,068	-1.02%
2023/10/19	25	190.40	5.1	184.28	190.50	19.9	1,999	0.99%
2023/10/18	0	0.00	10	176.50	175.00	-10	1,914	-0.52%
2023/10/16	11	179.36	5	180.60	181.50	6	1,970	0.30%
2023/10/13	1	172.50	0	0.00	173.50	1	1,970	0.05%
2023/10/11	1	173.50	1	176.50	176.50	0	2,082	0.00%
2023/10/06	0	0.00	0	176.00	176.50	0	2,150	0.00%
2023/10/04	2	168.50	0	0.00	168.50	2	2,161	0.09%
2023/10/03	1	172.50	0	172.50	172.00	1	2,159	0.05%
2023/10/02	1	173.50	0	0.00	176.50	1	2,162	0.05%
2023/09/28	1.7	172.94	2	175.25	174.50	-0.3	2,192	-0.01%
2023/09/27	0	0.00	2	177.00	177.00	-2	2,192	-0.09%
2023/09/26	2	174.50	0	0.00	173.50	2	2,207	0.09%
2023/09/19	0	0.00	4	182.50	181.00	-4	2,392	-0.17%
2023/09/15	6	186.33	0	0.00	186.00	6	2,417	0.25%
2023/09/12	0	0.00	2	180.50	180.50	-2	2,467	-0.08%
2023/09/07	1	179.00	0	0.00	177.50	1	2,525	0.04%
2023/09/05	2	186.25	1	181.00	181.50	1	2,517	0.04%
2023/09/04	1	192.50	1	195.00	195.00	0	2,459	0.00%
2023/08/31	2	199.50	2	200.25	198.50	0	2,460	0.00%
2023/08/30	1	196.00	0	0.00	198.00	1	2,432	0.04%
2023/08/25	0	0.00	1	181.50	181.50	-1	2,464	-0.04%
2023/08/22	1	185.50	0	0.00	183.50	1	2,514	0.04%
2023/08/18	1	188.50	0	0.00	184.00	1	2,517	0.04%
2023/08/15	0	0.00	2	182.00	181.00	-2	2,577	-0.08%
2023/08/14	3	175.50	0	0.00	175.50	3	2,569	0.12%
2023/08/11	1	184.50	0	0.00	184.50	1	2,529	0.04%
2023/08/10	1	185.00	0	0.00	183.50	1	2,549	0.04%
2023/08/09	0	0.00	0	184.00	184.00	0	2,603	0.00%
2023/08/08	1.6	187.59	3.1	184.69	184.00	-1.5	2,733	-0.05%
2023/08/07	1.4	189.00	0	0.00	188.00	1.4	2,748	0.05%
2023/08/04	0	0.00	1	191.50	192.00	-1	2,751	-0.04%
2023/08/02	2.2	191.22	1	190.50	189.00	1.2	2,769	0.04%
2023/08/01	0	0.00	1	194.50	194.50	-1	2,774	-0.04%
2023/07/31	1	195.50	1	199.00	194.00	0	2,788	0.00%
2023/07/26	1	200.50	1	207.50	200.50	0	2,866	0.00%
2023/07/25	2	204.50	2	205.00	206.50	0	2,920	0.00%
2023/07/24	3	204.50	4	204.88	203.50	-1	2,952	-0.03%
2023/07/21	1	212.00	1	214.50	205.00	0	3,004	0.00%
2023/07/20	2	208.00	1	210.50	211.00	1	3,059	0.03%
2023/07/19	2	208.50	2	209.00	208.00	0	3,080	0.00%
2023/07/18	1	205.50	4	203.88	202.50	-3	3,198	-0.09%
2023/07/17	5	211.50	4	211.13	210.00	1	3,305	0.03%
2023/07/14	0	0.00	3	197.00	198.00	-3	3,325	-0.09%
2023/07/13	7	195.93	2	201.00	192.50	5	3,351	0.15%
2023/07/12	2	202.25	0	0.00	202.00	2	3,306	0.06%
2023/07/11	0	0.00	3	206.50	205.50	-3	3,376	-0.09%
2023/07/10	3	208.50	1	212.50	208.00	2	3,550	0.06%
2023/07/06	2	207.75	0	0.00	206.00	2	3,553	0.06%
2023/07/05	2.1	213.89	10	209.00	209.00	-8	3,565	-0.22%
2023/07/04	1	211.50	1	213.50	210.00	0	3,591	0.00%
2023/07/03	1	213.00	0	0.00	212.00	1	3,680	0.03%
2023/06/29	0	0.00	2	223.25	220.00	-2	3,780	-0.05%
2023/06/28	2	218.50	0	0.00	219.50	2	3,832	0.05%
2023/06/27	2	222.25	6	218.00	220.00	-4	3,894	-0.10%
2023/06/26	0	0.00	65	208.22	209.50	-65	3,882	-1.67%
2023/06/21	10	210.70	0	0.00	210.00	10	3,958	0.25%
2023/06/20	1	217.50	0	0.00	215.50	1	4,064	0.02%
2023/06/19	26.1	219.56	4	219.62	216.00	22	4,100	0.54%
2023/06/16	45	216.63	2	216.50	216.00	43	4,113	1.05%
2023/06/15	2.1	232.73	0	0.00	230.50	2.1	4,089	0.05%
2023/06/12	0	0.00	2	241.25	241.00	-2	4,192	-0.05%
2023/06/09	2	239.00	4	236.88	239.00	-2	4,250	-0.05%
2023/06/08	0.1	235.25	1	239.50	233.50	-0.9	4,314	-0.02%
2023/06/07	0	0.00	3	241.00	240.00	-3	4,362	-0.07%
2023/06/05	1	237.50	1	241.50	236.00	0	4,402	0.00%
2023/06/02	7.1	239.55	12	241.29	239.50	-5	4,415	-0.11%
2023/05/31	0	0.00	1	227.00	230.50	-1	4,504	-0.02%
2023/05/26	0	0.00	1	224.00	220.50	-1	4,667	-0.02%
2023/05/24	1	227.50	0	228.00	228.50	1	4,820	0.02%
2023/05/23	2	232.25	3	231.50	232.00	-1	4,877	-0.02%
2023/05/22	3	228.83	3	229.83	228.50	0	5,161	0.00%
2023/05/18	1	227.50	0	0.00	227.00	1	5,181	0.02%
2023/05/17	0	0.00	6	231.17	229.00	-6	5,214	-0.12%
2023/05/12	8	224.00	2	225.00	224.00	6	5,465	0.11%
2023/05/11	0	0.00	1	237.00	237.00	-1	5,589	-0.02%
2023/05/10	0	0.00	1	241.00	242.50	-1	5,879	-0.02%
2023/05/09	1	239.50	0	0.00	239.50	1	6,013	0.02%
2023/05/08	0	0.00	1	238.50	239.50	-1	6,142	-0.02%
2023/05/05	0	0.00	1.1	245.23	245.00	-1.1	6,236	-0.02%
2023/05/04	0	0.00	1.6	247.26	247.00	-1.6	6,290	-0.03%
2023/05/02	0.1	249.50	2	246.25	248.50	-1.9	6,613	-0.03%
2023/04/28	3.4	246.04	1	249.50	241.00	2.4	6,638	0.04%
2023/04/27	0	0.00	2	239.00	238.00	-2	6,675	-0.03%
2023/04/26	2	238.25	1	241.00	239.50	1	6,749	0.01%
2023/04/25	3.1	242.50	0	0.00	242.00	3.1	6,763	0.05%
2023/04/24	0.1	254.00	0	0.00	251.00	0.1	6,839	0.00%
2023/04/21	14	261.50	6	261.58	253.00	8	6,882	0.12%
2023/04/20	14	281.39	31	281.21	270.50	-17	6,820	-0.25%
2023/04/19	22	282.05	8	279.31	281.00	14	6,745	0.21%
2023/04/18	6	280.00	7	278.71	278.50	-1	6,702	-0.01%
2023/04/17	0	0.00	9.9	278.36	275.00	-9.9	6,722	-0.15%
2023/04/14	11	273.95	5	274.50	274.50	6	6,774	0.09%
2023/04/13	11	280.36	0.2	276.58	279.00	10.9	6,768	0.16%
2023/04/12	0	0.00	2	270.50	270.00	-2	6,699	-0.03%
2023/04/11	0	0.00	3.2	267.50	267.00	-3.2	6,935	-0.05%
2023/04/10	2	274.00	0	0.00	267.50	2	7,068	0.03%
2023/04/07	0	0.00	1	271.50	272.50	-1	7,142	-0.01%
2023/03/31	0.1	271.00	11	272.09	267.00	-10.9	7,420	-0.15%
2023/03/30	1.1	267.73	15	270.10	270.50	-13.9	7,521	-0.18%
2023/03/29	26	269.85	1	269.50	270.50	25	7,523	0.33%
2023/03/28	1	261.50	3	262.17	261.50	-2	7,530	-0.03%
2023/03/27	12	268.58	16.2	268.88	269.00	-4.2	7,510	-0.06%
2023/03/24	0	0.00	2	266.25	269.00	-2	7,561	-0.03%
2023/03/23	1	262.50	3	263.17	261.50	-2	7,602	-0.03%
2023/03/22	1	259.01	1	260.00	260.50	0	7,652	0.00%
2023/03/21	1	260.00	0	0.00	254.50	1	7,735	0.01%
2023/03/17	0	0.00	1	254.00	254.00	-1	7,964	-0.01%
2023/03/16	3	254.50	0	0.00	250.50	3	8,051	0.04%
2023/03/15	0	0.00	3	260.50	260.00	-3	8,245	-0.04%
2023/03/14	2	256.25	1	259.50	253.50	1	8,611	0.01%
2023/03/10	0.1	260.00	0	0.00	258.50	0.1	8,801	0.00%
2023/03/09	0	0.00	1	263.50	264.00	-1	8,933	-0.01%
2023/03/08	1	271.00	1	265.00	264.00	0	9,027	0.00%
2023/03/07	1	268.50	0	0.00	267.00	1	9,226	0.01%
2023/03/06	4	264.63	5	266.70	269.50	-1	9,523	-0.01%
2023/03/03	1	270.00	0	0.00	267.00	1	9,807	0.01%
2023/03/02	2	264.25	4.1	271.06	270.50	-2.1	10,128	-0.02%
2023/03/01	0	0.00	1	261.50	261.00	-1	10,406	-0.01%
2023/02/24	1.3	261.12	1	259.50	262.00	0.3	10,537	0.00%
2023/02/23	2.1	266.74	3	267.00	266.50	-1	10,644	-0.01%
2023/02/22	2.1	268.73	0	0.00	266.00	2.1	10,847	0.02%
2023/02/21	2	279.00	2	278.00	276.00	0	10,908	0.00%
2023/02/20	20	287.25	29	294.05	280.00	-9	10,971	-0.08%
2023/02/17	7	277.64	5	276.50	275.50	2	10,752	0.02%
2023/02/16	2	277.75	1	277.50	276.00	1	10,823	0.01%
2023/02/15	6	274.33	6	271.75	271.50	0	11,086	0.00%
2023/02/14	1	275.50	0	0.00	271.00	1	11,150	0.01%
2023/02/13	6	285.42	28	286.21	278.00	-22	11,115	-0.20%
2023/02/10	30	288.05	7	286.21	290.00	23	11,131	0.21%
2023/02/09	11	291.50	66	286.87	284.00	-55	11,049	-0.50%
2023/02/08	19	287.16	26	282.94	288.00	-7	10,875	-0.06%
2023/02/07	25	271.02	170	269.11	273.00	-145	10,684	-1.36%	大賣/鉅額交易
2023/02/06	179	272.18	28	270.52	265.00	151	10,695	1.41%	大買/鉅額交易
2023/02/03	60	266.69	19	267.03	263.00	41	10,683	0.38%
2023/02/02	23	266.63	5	266.50	264.50	18	10,651	0.17%
2023/02/01	6	267.50	69	264.05	260.50	-63	10,761	-0.59%
2023/01/31	21	266.36	66	266.77	269.00	-45	10,777	-0.42%
2023/01/30	0	0.00	9	247.89	250.50	-9	10,740	-0.08%
2023/01/17	6	243.83	25	244.50	244.50	-19	10,783	-0.18%
2023/01/16	39	236.40	107	240.18	241.00	-68	10,750	-0.63%	大賣/
2023/01/13	14	227.54	16	231.38	232.00	-2	10,720	-0.02%
2023/01/12	26	230.48	304	230.21	226.50	-278	10,813	-2.57%	大賣/鉅額交易
2023/01/11	137	237.80	87	241.82	237.00	50	10,723	0.47%	大買/
2023/01/10	5	238.50	4	239.50	238.00	1	10,760	0.01%
2023/01/09	86	245.80	22	244.64	245.00	64	10,832	0.59%
2023/01/06	22	240.27	0	0.00	241.50	22	10,935	0.20%
2023/01/05	10	243.25	11	240.36	240.00	-1	11,118	-0.01%
2023/01/04	6	241.67	5	243.00	240.00	1	11,199	0.01%
2023/01/03	3	246.17	1	244.50	244.50	2	11,324	0.02%
2022/12/30	12	246.63	15	246.13	245.50	-3	11,476	-0.03%
2022/12/29	41	247.50	20	243.00	243.00	21	11,646	0.18%
2022/12/28	10	265.25	1	257.00	257.00	9	11,562	0.08%
2022/12/27	22	264.11	2	261.00	264.50	20	11,544	0.17%
2022/12/26	24	263.02	24	263.08	258.00	0	11,625	0.00%
2022/12/23	10	259.35	6	260.25	259.50	4	11,716	0.03%
2022/12/22	3	252.67	7	252.71	262.50	-4	11,692	-0.03%
2022/12/21	3	238.83	4	241.25	239.00	-1	11,701	-0.01%
2022/12/20	1	241.50	2	245.50	236.50	-1	11,919	-0.01%
2022/12/19	9	244.17	1.1	243.41	241.50	7.9	12,043	0.07%
2022/12/16	1.1	247.00	8	244.50	243.00	-6.9	12,263	-0.06%
2022/12/15	3	252.83	21	250.19	247.00	-18	12,360	-0.15%
2022/12/14	15	255.73	25	253.48	259.00	-10	12,351	-0.08%
2022/12/13	13	262.62	4	257.88	253.50	9	12,268	0.07%
2022/12/12	11.3	257.18	0.1	257.00	257.00	11.2	12,371	0.09%
2022/12/09	8.1	264.14	1.2	260.33	260.00	6.9	12,416	0.06%
2022/12/08	8.2	270.61	11.2	271.74	267.00	-3	12,636	-0.02%
2022/12/07	47.2	278.80	36	275.43	275.00	11.2	12,518	0.09%
2022/12/06	25	289.38	20	304.25	279.00	5	12,241	0.04%
2022/12/05	14.3	295.60	7	296.29	297.00	7.3	11,852	0.06%
2022/12/02	59	298.15	38	297.78	294.50	21	11,746	0.18%
2022/12/01	19	294.29	19	292.55	291.50	0	11,544	0.00%
2022/11/30	14	287.75	8	288.25	286.00	6	11,421	0.05%
2022/11/29	43	290.26	7	288.14	287.00	36	11,327	0.32%
2022/11/28	38	295.11	82	294.12	295.00	-44	11,112	-0.40%
2022/11/25	21	292.76	44	295.33	281.00	-23	10,804	-0.21%
2022/11/24	35	285.99	24	290.13	290.00	11	10,449	0.11%
2022/11/23	93	276.97	90	281.00	289.50	3	10,134	0.03%
2022/11/22	4	264.63	10	269.85	263.50	-6	9,856	-0.06%
2022/11/21	46	277.67	13	272.92	272.00	33	9,850	0.34%
2022/11/18	39	273.49	27	265.61	275.00	12	10,149	0.12%
2022/11/17	46	259.67	25	260.96	259.00	21	10,200	0.21%
2022/11/16	14	254.29	6	255.08	256.50	8	10,018	0.08%
2022/11/15	11	251.73	0	0.00	249.50	11	9,875	0.11%
2022/11/14	1	253.00	11	253.41	250.00	-10	9,882	-0.10%
2022/11/11	83	259.14	53	258.34	252.50	30	9,777	0.31%
2022/11/10	6	247.00	5	248.90	243.00	1	9,480	0.01%
2022/11/09	4	244.75	0	0.00	243.50	4	9,408	0.04%
2022/11/08	22	251.05	5	251.70	243.00	17	9,350	0.18%
2022/11/07	14	246.68	1	249.50	246.00	13	9,252	0.14%
2022/11/04	4	246.75	5	248.30	247.50	-1	9,160	-0.01%
2022/11/03	6	246.33	5	243.50	246.00	1	9,077	0.01%
2022/11/02	35	240.17	4	242.75	242.00	31	8,948	0.35%
2022/11/01	10	238.55	6	237.67	239.50	4	8,813	0.05%
2022/10/31	14	226.29	15	226.47	228.00	-1	8,684	-0.01%
2022/10/28	2	227.50	8	224.50	223.50	-6	8,605	-0.07%
2022/10/27	13	225.88	114	217.86	232.00	-101	8,456	-1.19%	大賣/鉅額交易
2022/10/26	6	208.58	3	210.50	211.00	3	8,310	0.04%
2022/10/25	113	212.62	14	211.61	210.50	99	8,172	1.21%	大買/
2022/10/24	1	223.00	4	217.50	216.00	-3	8,071	-0.04%
2022/10/21	7	219.64	7	220.50	215.00	0	8,033	0.00%
2022/10/20	14	223.71	23	223.67	227.50	-9	7,981	-0.11%
2022/10/19	10	234.25	15	235.17	231.50	-5	7,930	-0.06%
2022/10/18	45	241.71	12	243.79	235.00	33	8,021	0.41%
2022/10/17	7	232.64	59	231.64	239.00	-52	7,948	-0.65%
2022/10/14	28	245.77	3	246.17	243.50	25	7,828	0.32%
2022/10/13	11	238.86	40	237.76	234.50	-29	7,680	-0.38%
2022/10/12	35	251.73	84	252.62	252.00	-49	7,490	-0.65%
2022/10/11	64	247.08	60	246.95	244.50	4	7,338	0.05%
2022/10/07	9	263.11	4	263.25	257.00	5	7,142	0.07%
2022/10/06	66	252.86	9	262.06	259.50	57	6,921	0.82%
2022/10/05	89	238.88	8	242.06	245.50	81	6,664	1.22%
2022/10/04	57	239.75	0.6	237.33	240.00	56.4	6,523	0.86%
2022/10/03	10.1	241.17	11	238.95	233.50	-0.9	6,429	-0.01%
2022/09/30	5	242.10	3	247.17	252.50	2	6,262	0.03%
2022/09/29	12	237.71	9	246.89	248.50	3	6,058	0.05%
2022/09/28	1	240.00	15	231.47	226.00	-14	6,101	-0.23%
2022/09/27	5	236.70	91	241.94	242.50	-86	5,982	-1.44%
2022/09/26	10	257.10	12	254.79	245.50	-2	5,789	-0.03%
2022/09/23	97	260.63	16	262.63	267.00	81	5,652	1.43%
2022/09/22	8	256.81	9	258.78	259.50	-1	5,536	-0.02%
2022/09/21	15	257.50	15	256.00	256.00	0	5,413	0.00%
2022/09/20	11	260.68	10	259.20	260.00	1	5,457	0.02%
2022/09/19	0	0.00	32	256.25	260.50	-32	5,550	-0.58%
2022/09/16	1	273.50	0	0.00	271.50	1	5,538	0.02%
2022/09/15	5	287.90	4	294.00	272.50	1	5,476	0.02%
2022/09/13	0	0.00	0.6	286.00	285.00	-0.6	5,377	-0.01%
2022/09/12	1	291.00	0	0.00	291.50	1	5,613	0.02%
2022/09/08	1	284.50	0	0.00	284.50	1	5,739	0.02%
2022/09/06	2	259.75	5	260.40	268.50	-3	6,023	-0.05%
2022/09/05	2	290.00	0	0.00	277.50	2	5,984	0.03%
2022/09/02	2	294.00	0	0.00	290.00	2	6,020	0.03%
2022/09/01	1	297.00	1	298.50	298.00	0	6,041	0.00%
2022/08/31	10	296.00	5	298.80	296.00	5	6,113	0.08%
2022/08/30	27	281.67	0	0.00	283.50	27	6,091	0.44%
2022/08/29	12	284.50	4	283.25	284.00	8	6,049	0.13%
2022/08/26	12	277.17	10	280.45	284.00	2	6,011	0.03%
2022/08/25	51	253.70	63	252.51	260.00	-12	5,879	-0.20%
2022/08/24	40	240.39	41	238.99	242.50	-1	5,411	-0.02%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	3	200.50	0	0.00	200.50	3	5,514	0.05%
2022/08/19	1	179.50	10	181.35	182.50	-9	5,540	-0.16%
2022/08/16	3	176.17	2	175.50	172.00	1	5,474	0.02%
2022/08/15	5	172.50	6	170.33	173.50	-1	5,445	-0.02%
2022/08/12	2	172.50	6	173.00	171.00	-4	5,465	-0.07%
2022/08/11	0	0.00	4	170.25	169.50	-4	5,443	-0.07%
2022/08/10	1	173.00	0	0.00	169.00	1	5,476	0.02%
2022/08/08	2	169.50	1	171.00	171.00	1	5,499	0.02%
2022/08/05	8	171.75	2	173.75	175.50	6	5,508	0.11%
2022/08/04	1	169.50	6	170.50	170.50	-5	5,515	-0.09%
2022/08/03	2	171.50	0	0.00	171.00	2	5,501	0.04%
2022/08/02	1	178.50	5	175.40	174.50	-4	5,476	-0.07%
2022/07/29	2	190.00	0	0.00	188.50	2	5,399	0.04%
2022/07/28	1	189.00	2	189.50	189.00	-1	5,378	-0.02%
2022/07/27	1	183.50	1	185.00	186.00	0	5,356	0.00%
2022/07/26	7	192.64	7	194.07	186.00	0	5,374	0.00%
2022/07/25	8	196.94	10	193.10	191.50	-2	5,264	-0.04%
2022/07/22	0	0.00	1	185.50	186.00	-1	5,086	-0.02%
2022/07/21	1	179.50	2	182.00	183.00	-1	5,044	-0.02%
2022/07/20	0	0.00	6	174.50	175.00	-6	5,017	-0.12%
2022/07/19	1	176.00	3	173.83	172.50	-2	5,040	-0.04%
2022/07/18	7	171.07	0	0.00	170.50	7	5,130	0.14%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/13	0	0.00	1	168.00	168.00	-1	5,179	-0.02%
2022/07/12	0	0.00	1	165.50	165.50	-1	5,165	-0.02%
2022/07/11	1	163.50	1	169.50	170.00	0	5,144	0.00%
2022/07/07	2	162.25	2	166.75	168.50	0	5,106	0.00%
2022/07/06	17	171.50	10	175.75	167.00	7	5,043	0.14%
2022/07/05	7	172.57	65	171.18	174.00	-58	4,805	-1.21%
2022/07/04	1	165.50	0	0.00	158.50	1	4,743	0.02%
2022/07/01	66	173.06	21	169.95	169.00	45	4,661	0.97%
2022/06/30	3	180.17	52	176.07	175.50	-49	4,584	-1.07%
2022/06/29	3	191.00	2	192.50	194.00	1	4,421	0.02%
2022/06/28	13	192.62	51.1	187.79	188.50	-38.1	4,393	-0.87%
2022/06/27	5.1	202.09	12	200.88	203.00	-7	4,263	-0.16%
2022/06/24	9	204.67	10	206.55	210.00	-1	4,158	-0.02%
2022/06/23	1	199.50	16	198.59	197.00	-15	3,977	-0.38%
2022/06/22	1	200.00	7	201.50	197.00	-6	3,908	-0.15%
2022/06/21	22	199.16	21	199.71	200.00	1	3,759	0.03%
2022/06/20	71	200.85	10	198.10	189.50	61	3,582	1.70%
2022/06/17	32	191.19	2	191.25	194.00	30	3,349	0.90%
2022/06/16	5	192.20	1	188.00	192.00	4	3,257	0.12%
2022/06/15	2	177.75	2	180.50	180.50	0	3,170	0.00%
2022/06/13	34	173.93	0	0.00	172.00	34	3,072	1.11%
2022/06/10	0	0.00	66	183.04	180.50	-66	3,038	-2.17%
2022/06/09	5	182.20	51	175.86	181.00	-46	3,000	-1.53%
2022/06/07	1	171.50	0	0.00	171.50	1	2,923	0.03%
2022/06/06	5	177.80	0	0.00	175.00	5	2,920	0.17%
2022/06/02	1	181.00	35	184.94	181.00	-34	2,907	-1.17%
2022/06/01	1	185.50	0	0.00	183.50	1	2,916	0.03%
2022/05/31	2	188.50	100	187.44	189.50	-98	2,896	-3.38%
2022/05/30	1	180.50	18	184.00	184.00	-17	2,518	-0.67%
2022/05/27	0	0.00	81	182.34	184.00	-81	2,481	-3.26%
2022/05/26	0	0.00	59	181.73	181.00	-59	2,461	-2.40%
2022/05/24	0	0.00	1	176.50	176.50	-1	2,455	-0.04%
2022/05/20	4	180.25	13	180.50	180.50	-9	2,465	-0.37%
2022/05/19	0	0.00	1	177.50	177.50	-1	2,435	-0.04%
2022/05/18	1	181.00	1	183.00	181.50	0	2,433	0.00%
2022/05/17	2	179.50	130	181.46	180.00	-128	2,431	-5.26%	大賣/鉅額交易
2022/05/16	3	185.17	51	187.62	184.50	-48	2,447	-1.96%
2022/05/13	2	188.00	80	185.93	185.00	-78	2,439	-3.20%
2022/05/10	1	184.50	0	0.00	186.00	1	2,394	0.04%
2022/05/09	1	192.50	0	0.00	190.00	1	2,385	0.04%
2022/05/06	1	194.50	2	194.75	195.50	-1	2,409	-0.04%
2022/05/03	0	0.00	4	205.50	200.50	-4	2,428	-0.16%
2022/04/25	0	0.00	7	206.57	199.00	-7	2,342	-0.30%
2022/04/22	4	211.75	2	216.25	207.50	2	2,314	0.09%
2022/04/21	2	213.75	7	206.14	216.50	-5	2,211	-0.23%
2022/04/18	2	198.50	0	0.00	198.50	2	2,163	0.09%
2022/04/15	2	198.25	1	199.00	198.50	1	2,158	0.05%
2022/04/14	0	0.00	2	204.25	200.50	-2	2,180	-0.09%
2022/04/13	1	200.50	0	0.00	201.00	1	2,187	0.05%
2022/04/12	0	0.00	2	201.00	200.50	-2	2,175	-0.09%
2022/04/11	1	206.00	0	0.00	201.00	1	2,163	0.05%
2022/04/07	1	210.50	0	0.00	208.50	1	2,188	0.05%
2022/04/06	1	206.50	0	0.00	210.00	1	2,174	0.05%
2022/04/01	1	215.00	20	212.00	211.00	-19	2,181	-0.87%
2022/03/31	1	215.50	0	0.00	214.50	1	2,174	0.05%
2022/03/30	1	233.50	1	236.00	228.00	0	2,120	0.00%
2022/03/29	18	231.75	10	231.25	233.50	8	2,090	0.38%
2022/03/28	17	223.24	0	0.00	223.00	17	2,013	0.84%
2022/03/25	1	227.00	0	0.00	223.00	1	2,011	0.05%
2022/03/21	2	235.50	0	0.00	226.50	2	2,063	0.10%
2022/03/18	2	223.75	2	224.50	228.50	0	2,096	0.00%
2022/03/17	1	219.50	2	210.75	220.50	-1	2,031	-0.05%
2022/03/11	1	211.50	0	0.00	211.00	1	2,078	0.05%
2022/03/10	0	0.00	132	217.27	216.00	-132	2,128	-6.20%	大賣/鉅額交易
2022/03/09	2	215.25	30	215.98	212.00	-28	2,133	-1.31%
2022/03/08	2	219.00	2	221.25	214.50	0	2,144	0.00%
2022/03/07	1	224.00	0	0.00	224.50	1	2,176	0.05%
2022/03/04	1	240.50	0	0.00	241.00	1	2,213	0.05%
2022/03/03	1	250.00	30	252.93	247.00	-29	2,353	-1.23%
2022/03/01	1	251.00	1	251.00	251.50	0	2,671	0.00%
2022/02/25	4	247.50	1	247.50	247.50	3	2,822	0.11%
2022/02/21	0.1	259.50	0	0.00	259.50	0.1	3,182	0.00%
2022/02/17	1	252.50	2	259.50	255.50	-1	3,189	-0.03%
2022/02/16	4	253.63	4	254.75	259.00	0	3,164	0.00%
2022/02/11	2	248.25	0	0.00	245.50	2	3,165	0.06%
2022/01/24	5	231.40	4	233.63	237.00	1	3,368	0.03%
2022/01/17	1	246.00	1	252.00	251.50	0	3,479	0.00%
2022/01/14	0	0.00	6	246.00	243.50	-6	3,475	-0.17%
2022/01/13	0	0.00	2	256.00	255.00	-2	3,491	-0.06%
2022/01/12	0	0.00	5	256.70	253.50	-5	3,535	-0.14%
2022/01/11	0	0.00	2	258.00	258.50	-2	3,684	-0.05%
2022/01/10	0	0.00	2	265.50	265.00	-2	3,884	-0.05%
2022/01/07	5	264.60	2	262.25	265.00	3	4,036	0.07%
2022/01/06	2	268.50	5	271.00	267.00	-3	4,106	-0.07%
2022/01/05	0	0.00	2	277.50	275.50	-2	4,098	-0.05%
2022/01/04	2	279.00	0	0.00	277.00	2	4,171	0.05%
2022/01/03	1	277.00	0	0.00	278.00	1	4,169	0.02%
2021/12/29	2	290.25	3	293.17	287.00	-1	4,166	-0.02%
2021/12/28	2	289.75	3	288.67	287.50	-1	4,165	-0.02%
2021/12/27	2	282.00	0	0.00	280.50	2	4,155	0.05%
2021/12/24	2	290.00	1	296.00	287.00	1	4,150	0.02%
2021/12/23	4	286.25	2	290.25	291.00	2	4,139	0.05%
2021/12/22	3	285.00	0	0.00	285.00	3	4,134	0.07%
2021/12/21	8	281.31	3	285.33	287.00	5	4,126	0.12%
2021/12/20	3	286.50	0	0.00	284.00	3	4,100	0.07%
2021/12/17	1	305.50	1	291.00	291.50	0	4,099	0.00%
2021/12/16	3	287.50	0	0.00	288.50	3	4,111	0.07%
2021/12/15	2	292.25	2	290.75	288.50	0	4,132	0.00%
2021/12/14	8	292.81	41	296.37	285.00	-33	4,111	-0.80%
2021/12/13	2	303.25	1	310.00	301.50	1	4,023	0.02%
2021/12/10	43	302.05	4	306.00	302.00	39	4,003	0.97%
2021/12/09	1	303.00	0	0.00	297.50	1	3,954	0.03%
2021/12/08	5	303.70	14	302.36	300.50	-9	3,946	-0.23%
2021/12/07	3	293.17	0	0.00	295.00	3	3,877	0.08%
2021/12/06	5	298.70	8	303.63	296.50	-3	3,858	-0.08%
2021/12/03	2	294.00	0	0.00	291.00	2	3,806	0.05%
2021/12/02	3	289.83	2	294.50	289.50	1	3,796	0.03%
2021/12/01	5	292.60	2	293.50	289.00	3	3,773	0.08%
2021/11/30	0	0.00	4	286.75	297.50	-4	3,724	-0.11%
2021/11/29	12	283.50	40	289.35	275.50	-28	3,654	-0.77%
2021/11/26	23	312.93	4	311.13	306.00	19	3,511	0.54%
2021/11/25	46	318.63	250	312.70	298.00	-204	3,390	-6.02%	大賣/鉅額交易
2021/11/24	15	316.10	19	313.61	326.50	-4	3,206	-0.12%
2021/11/23	14	306.61	9	311.50	297.00	5	3,159	0.16%
2021/11/22	222	304.28	13	297.42	299.50	209	3,066	6.82%	大買/鉅額交易
2021/11/19	26	281.87	7	284.14	283.00	19	2,965	0.64%
2021/11/18	11	274.41	16	268.84	282.50	-5	2,880	-0.17%
2021/11/17	1	254.00	1	259.50	257.00	0	2,743	0.00%
2021/11/16	1	256.00	1	259.00	252.00	0	2,732	0.00%
2021/11/15	1	255.50	1	259.00	256.00	0	2,735	0.00%
2021/11/12	4	254.63	5	256.20	256.50	-1	2,734	-0.04%
2021/11/11	1	246.00	0	0.00	245.50	1	2,711	0.04%
2021/11/10	1	251.50	2	254.00	250.00	-1	2,702	-0.04%
2021/11/09	7	251.14	2	251.00	254.00	5	2,700	0.19%
2021/11/08	7	242.29	4	245.50	244.50	3	2,702	0.11%
2021/11/05	0	0.00	3	248.50	241.00	-3	2,675	-0.11%
2021/11/04	5	245.20	1	244.50	243.00	4	2,653	0.15%
2021/11/03	8	263.56	7	254.64	250.00	1	2,616	0.04%
2021/11/02	0	0.00	3	272.00	277.50	-3	2,491	-0.12%
2021/11/01	0	0.00	1	270.00	262.00	-1	2,498	-0.04%
2021/10/29	5	265.10	1	266.50	262.00	4	2,496	0.16%
2021/10/28	5	269.50	1	260.00	269.50	4	2,483	0.16%
2021/10/27	1	256.50	0	0.00	245.00	1	2,437	0.04%
2021/10/26	0	0.00	0.2	266.88	262.00	-0.2	2,422	-0.01%
2021/10/25	0	0.00	1	263.00	266.00	-1	2,451	-0.04%
2021/10/22	2	248.50	0.1	250.50	254.50	1.9	2,448	0.08%
2021/10/21	3	252.33	2	254.00	255.00	1	2,459	0.04%
2021/10/20	2	250.50	5.2	252.21	255.00	-3.2	2,418	-0.13%
2021/10/19	8	232.63	7.2	234.90	239.00	0.8	2,374	0.03%
2021/10/18	8	227.31	11.2	230.66	233.00	-3.2	2,220	-0.14%
2021/10/15	5	202.50	5	204.10	214.50	0	2,027	0.00%
2021/10/14	0	0.00	4	192.25	197.00	-4	1,915	-0.21%
2021/10/07	0.2	166.75	0	0.00	167.50	0.2	1,747	0.01%
2021/09/29	3.1	187.18	0	0.00	185.00	3.1	1,788	0.17%
2021/09/24	1	195.00	0	0.00	191.00	1	1,904	0.05%
2021/09/23	3	195.50	24	190.08	192.50	-21	1,957	-1.07%
2021/09/22	20	184.53	0	0.00	184.50	20	1,946	1.03%
2021/09/03	1	197.00	0	0.00	191.50	1	2,220	0.05%
2021/09/02	0	0.00	2	191.00	191.00	-2	2,325	-0.09%
2021/09/01	2	197.50	1	197.50	193.00	1	2,442	0.04%
2021/08/30	1	194.50	0	0.00	191.00	1	2,448	0.04%
2021/08/27	2	200.50	1	202.50	195.50	1	2,478	0.04%
2021/08/26	0	0.00	4	190.75	198.50	-4	2,377	-0.17%
2021/08/25	1	180.50	0	0.00	180.50	1	2,363	0.04%
2021/08/24	0.1	182.00	0	0.00	182.00	0.1	2,375	0.00%
2021/08/23	1	182.50	0	0.00	183.00	1	2,384	0.04%
2021/08/20	1	183.50	0	0.00	183.50	1	2,403	0.04%
2021/08/18	1	187.50	0	0.00	189.00	1	2,548	0.04%
2021/08/16	0	0.00	1	190.00	190.00	-1	2,568	-0.04%
2021/08/12	0	0.00	1	194.50	193.00	-1	2,629	-0.04%
2021/08/11	2	186.50	0	0.00	186.00	2	2,648	0.08%
2021/08/10	0	0.00	3	187.17	188.00	-3	2,732	-0.11%
2021/08/09	0	0.00	1	195.00	191.00	-1	2,839	-0.04%
2021/08/05	1	200.00	1	199.50	200.00	0	2,990	0.00%
2021/08/04	1	195.50	0	0.00	196.00	1	3,147	0.03%
2021/08/03	0	0.00	1	198.50	198.00	-1	3,205	-0.03%
2021/07/30	1	190.00	0	0.00	193.00	1	3,320	0.03%
2021/07/29	0	0.00	1	189.50	193.00	-1	3,319	-0.03%
2021/07/28	0	0.00	1	180.50	179.50	-1	3,294	-0.03%
2021/07/26	0	0.00	1	194.00	192.50	-1	3,381	-0.03%
2021/07/23	1	196.50	0	0.00	196.00	1	3,441	0.03%
2021/07/22	0	0.00	1	198.50	195.50	-1	3,532	-0.03%
2021/07/21	0.1	199.00	1	197.50	197.00	-0.9	3,559	-0.03%
2021/07/15	1	206.50	0	0.00	206.50	1	3,641	0.03%
2021/07/13	0	0.00	1	205.50	203.50	-1	3,681	-0.03%
2021/07/06	13	215.35	4	217.50	211.00	9	3,739	0.24%
2021/07/05	5	221.10	0	0.00	219.00	5	3,756	0.13%
2021/07/01	1	226.50	0	0.00	227.50	1	3,753	0.03%
2021/06/30	2	226.50	12	225.75	232.00	-10	3,737	-0.27%
2021/06/29	1	223.00	0	0.00	219.00	1	3,729	0.03%
2021/06/28	3	218.00	6	220.58	221.00	-3	3,759	-0.08%
2021/06/22	1	210.50	0	0.00	207.00	1	4,001	0.02%
2021/06/21	2	218.00	0	0.00	212.00	2	4,031	0.05%
2021/06/18	2	219.50	2	225.00	221.00	0	4,037	0.00%
2021/06/16	5	222.00	2	225.50	219.50	3	4,050	0.07%
2021/06/15	6	220.00	9	223.33	221.50	-3	4,063	-0.07%
2021/06/11	12	228.33	6	229.25	222.50	6	4,046	0.15%
2021/06/10	11	223.73	11	223.05	232.50	0	3,944	0.00%
2021/06/09	5	213.50	10	213.60	211.50	-5	3,939	-0.13%
2021/06/07	5	202.30	11.1	205.24	203.00	-6.1	3,828	-0.16%
2021/06/04	8	211.13	1	214.50	206.00	7	3,813	0.18%
2021/05/28	1	205.50	0	0.00	207.00	1	3,764	0.03%
2021/05/27	11	213.86	9	218.28	207.00	2	3,787	0.05%
2021/05/26	3	212.33	11	208.50	213.00	-8	3,736	-0.21%
2021/05/24	2	206.50	2	210.50	204.00	0	4,305	0.00%
2021/05/21	2	204.50	3	206.50	205.50	-1	4,611	-0.02%
2021/05/19	3	201.17	0	0.00	201.50	3	4,638	0.06%
2021/05/18	13.3	201.02	15	204.63	208.00	-1.7	4,650	-0.04%
2021/05/17	19	200.05	29	201.00	196.00	-10	4,676	-0.21%
2021/05/14	13	218.77	12	223.54	216.50	1	4,659	0.02%
2021/05/13	20	223.40	13	230.00	218.00	7	4,622	0.15%
2021/05/12	29.1	231.27	33	233.47	221.50	-3.9	4,591	-0.08%
2021/05/11	1	226.50	3	235.33	225.50	-2	4,442	-0.05%
2021/05/10	11	233.14	35	233.79	229.50	-24	4,431	-0.54%
2021/05/07	40	228.85	14	227.18	235.00	26	4,396	0.59%
2021/05/05	0	0.00	56	219.63	219.00	-56	4,368	-1.28%
2021/05/04	1.1	225.17	1	232.50	220.00	0.1	4,385	0.00%
2021/05/03	9	245.06	23	242.35	232.50	-14	4,357	-0.32%
2021/04/29	12	231.58	8	234.25	236.00	4	4,298	0.09%
2021/04/28	3	231.67	2	232.75	225.50	1	4,273	0.02%
2021/04/27	4	229.25	5	224.40	235.00	-1	4,205	-0.02%
2021/04/26	2	213.50	1	214.50	214.00	1	4,207	0.02%
2021/04/23	5	222.90	5	221.20	218.50	0	4,268	0.00%
2021/04/22	0	0.00	3	231.50	227.00	-3	4,327	-0.07%
2021/04/21	0	0.00	1	239.50	235.50	-1	4,405	-0.02%
2021/04/20	2	236.75	2	234.75	234.50	0	4,460	0.00%
2021/04/19	1	235.50	0	0.00	234.50	1	4,516	0.02%
2021/04/16	3	241.00	0	0.00	241.50	3	4,537	0.07%
2021/04/15	1	241.50	0	0.00	241.00	1	4,547	0.02%
2021/04/14	1	245.50	0	0.00	242.00	1	4,573	0.02%
2021/04/13	1	257.00	0	0.00	250.00	1	4,562	0.02%
2021/04/12	0	0.00	1	259.50	254.00	-1	4,570	-0.02%
2021/04/09	1	252.50	1	249.50	253.00	0	4,603	0.00%
2021/04/08	2	255.00	3	255.50	252.00	-1	4,658	-0.02%
2021/04/07	3	258.50	3	261.33	258.00	0	4,685	0.00%
2021/04/06	3	259.33	1	261.00	259.00	2	4,743	0.04%
2021/04/01	2	270.25	2	270.00	267.00	0	4,772	0.00%
2021/03/31	6	269.83	1	272.50	264.50	5	4,761	0.11%
2021/03/30	17	275.15	1	279.00	273.00	16	4,714	0.34%
2021/03/29	5	272.00	8	272.50	277.00	-3	4,642	-0.06%
2021/03/26	2	254.25	2	255.00	252.50	0	4,518	0.00%
2021/03/25	5	254.70	0	0.00	250.00	5	4,553	0.11%
2021/03/24	0	0.00	3	260.83	253.50	-3	4,589	-0.07%
2021/03/23	5	253.30	4	256.25	250.00	1	4,732	0.02%
2021/03/22	7	246.14	5	248.60	246.50	2	4,817	0.04%
2021/03/19	2	250.00	1	250.00	251.50	1	4,854	0.02%
2021/03/18	0	0.00	2	262.50	258.00	-2	4,961	-0.04%
2021/03/17	1	259.00	1	259.50	258.00	0	5,052	0.00%
2021/03/16	2	267.00	3	267.17	261.50	-1	5,156	-0.02%
2021/03/15	22	275.20	11	276.77	262.00	11	5,168	0.21%
2021/03/12	10	263.00	0	0.00	261.00	10	5,193	0.19%
2021/03/11	1	263.00	13	255.81	263.00	-12	5,235	-0.23%
2021/03/09	3	249.33	6	254.25	252.00	-3	5,325	-0.06%
2021/03/08	2	261.00	13	259.50	250.00	-11	5,368	-0.20%
2021/03/05	1	271.00	4	260.63	265.00	-3	5,415	-0.06%
2021/03/04	1	252.00	1	257.00	251.00	0	5,745	0.00%
2021/03/03	0	0.00	2	257.50	255.50	-2	5,817	-0.03%
2021/03/02	2	249.50	1	261.00	245.00	1	5,826	0.02%
2021/02/26	3	264.67	2	267.75	260.50	1	5,814	0.02%
2021/02/25	55	290.67	24	302.56	270.00	31	5,776	0.54%
2021/02/24	6	269.50	4	276.13	288.00	2	5,346	0.04%
2021/02/23	18	268.25	6	268.67	262.00	12	5,197	0.23%
2021/02/22	1	254.00	0	0.00	254.00	1	4,954	0.02%
2021/02/19	0	0.00	4	221.38	231.00	-4	5,022	-0.08%
2021/02/18	7	212.07	5	213.50	210.00	2	5,008	0.04%
2021/02/17	8	216.44	4	217.25	208.00	4	5,015	0.08%
2021/02/05	3	212.67	7	213.93	220.00	-4	4,968	-0.08%
2021/02/03	5	204.90	2	198.50	198.50	3	5,008	0.06%
2021/02/02	3	197.67	2	193.25	198.00	1	5,037	0.02%
2021/02/01	1	185.50	3	185.83	184.50	-2	5,057	-0.04%
2021/01/29	1	184.50	0	0.00	184.50	1	5,043	0.02%
2021/01/28	4	191.63	2	195.00	192.50	2	5,091	0.04%
2021/01/27	2	196.75	1	197.50	195.00	1	5,163	0.02%
2021/01/26	3	200.17	1	196.50	195.00	2	5,186	0.04%
2021/01/22	1	208.00	2	213.00	207.00	-1	5,215	-0.02%
2021/01/21	0	0.00	1	214.50	213.50	-1	5,289	-0.02%
2021/01/20	1	209.50	1	206.00	207.00	0	5,496	0.00%
2021/01/19	1	205.50	1	209.50	206.00	0	5,514	0.00%
2021/01/18	3	210.67	1	209.50	210.00	2	5,560	0.04%
2021/01/15	2	197.75	5	198.50	199.00	-3	5,503	-0.05%
2021/01/14	3	193.83	1	189.00	189.00	2	5,417	0.04%
2021/01/13	4	206.63	3	210.00	202.00	1	5,323	0.02%
2021/01/12	8	219.63	5	219.40	213.50	3	5,269	0.06%
2021/01/11	0	0.00	2	216.00	212.50	-2	5,204	-0.04%
2021/01/08	0	0.00	4	222.75	222.50	-4	5,218	-0.08%
2021/01/07	8	231.56	5	228.10	225.00	3	5,228	0.06%
2021/01/06	1	225.50	8	228.50	225.50	-7	5,209	-0.13%
2021/01/04	0	0.00	1	229.50	229.00	-1	5,227	-0.02%
2020/12/31	4	247.00	46	251.80	241.00	-42	5,212	-0.81%
2020/12/30	26	244.60	2	248.00	246.50	24	5,118	0.47%
2020/12/29	2	246.50	6	250.92	242.00	-4	5,073	-0.08%
2020/12/28	20	240.13	2	243.50	244.50	18	5,001	0.36%
2020/12/25	2	228.50	3	233.00	231.00	-1	4,950	-0.02%
2020/12/24	1	230.50	0	0.00	226.00	1	4,948	0.02%
2020/12/22	0	0.00	1	239.50	237.00	-1	4,986	-0.02%
2020/12/21	2	239.25	1	232.50	233.50	1	4,990	0.02%
2020/12/18	1	245.50	2	242.50	238.50	-1	4,982	-0.02%
2020/12/17	11	253.05	6	256.67	240.50	5	5,021	0.10%
2020/12/16	3	235.17	10	239.25	248.50	-7	4,909	-0.14%
2020/12/15	3	230.50	5	227.20	226.00	-2	5,047	-0.04%
2020/12/14	8	239.38	2	246.50	238.50	6	5,032	0.12%
2020/12/11	6	225.25	8	225.69	237.50	-2	4,937	-0.04%
2020/12/10	5	225.30	18	222.03	216.00	-13	4,882	-0.27%
2020/12/09	5	233.90	2	233.00	234.50	3	4,796	0.06%
2020/12/08	12	240.58	4	242.13	236.00	8	4,776	0.17%
2020/12/07	2	263.75	1	255.00	255.50	1	4,665	0.02%
2020/12/02	1	266.50	0	0.00	267.50	1	4,730	0.02%
2020/12/01	2	282.75	0	0.00	274.00	2	4,747	0.04%
2020/11/30	2	289.75	3	297.00	286.00	-1	4,774	-0.02%
2020/11/27	2	292.00	3	289.00	292.00	-1	4,452	-0.02%
2020/11/25	2	279.75	1	282.50	276.00	1	4,446	0.02%
2020/11/23	1	277.50	0	277.00	277.50	1	4,506	0.02%
2020/11/20	1	276.50	0	0.00	274.00	1	4,575	0.02%
2020/11/19	9	286.94	3	285.83	280.50	6	4,582	0.13%
2020/11/18	4	281.75	11	285.41	287.00	-7	4,550	-0.15%
2020/11/17	8	272.50	7	274.21	277.00	1	4,617	0.02%
2020/11/16	4	261.63	6	264.08	265.00	-2	4,598	-0.04%
2020/11/13	1	267.00	0	0.00	268.50	1	4,623	0.02%
2020/11/12	3	266.67	8	269.69	264.50	-5	4,625	-0.11%
2020/11/11	1	276.50	1	277.50	279.00	0	4,559	0.00%
2020/11/10	1	273.00	2	273.75	272.00	-1	4,573	-0.02%
2020/11/09	3	293.00	1	296.50	285.00	2	4,571	0.04%
2020/11/06	2	295.00	2	296.75	296.00	0	4,622	0.00%
2020/11/05	5	294.50	4	297.63	292.00	1	4,673	0.02%
2020/11/04	3	284.50	4	287.38	290.00	-1	4,689	-0.02%
2020/11/03	3	282.33	1	284.00	280.50	2	4,660	0.04%
2020/11/02	0	0.00	2	291.50	288.00	-2	4,729	-0.04%
2020/10/30	4	295.88	1	291.00	293.00	3	4,734	0.06%
2020/10/29	2	296.25	1	299.50	298.00	1	4,709	0.02%
2020/10/28	5	314.00	3.2	319.25	297.00	1.8	4,687	0.04%
2020/10/27	1	312.00	1	317.50	324.50	0	4,428	0.00%
2020/10/26	5	331.70	4	334.25	320.00	1	4,371	0.02%
2020/10/23	2	346.25	3	349.67	343.00	-1	4,393	-0.02%
2020/10/22	1	346.50	0	0.00	343.00	1	4,372	0.02%
2020/10/21	1	352.00	0	0.00	347.50	1	4,380	0.02%
2020/10/20	2	349.50	1	351.00	351.00	1	4,380	0.02%
2020/10/19	1	344.00	1	351.00	345.00	0	4,444	0.00%
2020/10/16	2	346.00	2	347.75	344.00	0	4,431	0.00%
2020/10/15	0	0.00	2	341.00	338.00	-2	4,524	-0.04%
2020/10/14	0	0.00	1	351.00	345.50	-1	4,524	-0.02%
2020/10/13	2	347.75	7	346.71	350.50	-5	4,548	-0.11%
2020/10/12	1	352.50	3	351.83	349.00	-2	4,651	-0.04%
2020/10/08	9	351.61	1	353.00	349.50	8	4,628	0.17%
2020/10/07	1	339.50	3	339.17	338.50	-2	4,573	-0.04%
2020/10/06	0	0.00	1	345.00	342.00	-1	4,568	-0.02%
2020/10/05	1	341.00	0	0.00	344.00	1	4,614	0.02%
2020/09/29	3.1	335.85	0	0.00	331.00	3.1	4,614	0.07%
2020/09/28	2	355.00	2	352.25	343.50	0	4,689	0.00%
2020/09/25	1.1	338.91	4	350.63	357.00	-2.9	4,718	-0.06%
2020/09/24	1	329.00	0	0.00	345.50	1	4,785	0.02%
2020/09/23	3	339.17	3	341.17	336.00	0	4,796	0.00%
2020/09/22	5	338.60	21	333.81	333.00	-16	4,843	-0.33%
2020/09/21	12	376.04	1	368.50	359.50	11	4,758	0.23%
2020/09/18	8	365.13	4	348.13	367.00	4	4,698	0.09%
2020/09/17	0	0.00	1	332.00	334.50	-1	4,477	-0.02%
2020/09/16	0	0.00	4	328.50	324.50	-4	4,464	-0.09%
2020/09/14	2	307.50	0	0.00	312.50	2	4,488	0.04%
2020/09/10	1	302.50	0	0.00	301.50	1	4,397	0.02%
2020/09/09	2	303.75	2	306.50	302.00	0	4,361	0.00%
2020/09/08	3	276.33	3	274.33	309.50	0	4,352	0.00%
2020/09/07	5	299.80	1	305.00	283.50	4	4,376	0.09%
2020/09/04	3	295.17	14	293.75	300.00	-11	4,377	-0.25%
2020/09/03	5	315.10	3	317.00	306.00	2	4,422	0.05%
2020/09/01	4	332.13	2	334.50	330.00	2	4,360	0.05%
2020/08/31	0	0.00	0.2	339.50	339.50	-0.2	4,326	-0.01%
2020/08/28	2	327.25	5	321.20	322.00	-3	4,298	-0.07%
2020/08/27	9	334.94	11	324.86	320.50	-2	4,276	-0.05%
2020/08/26	21	319.71	2	314.50	330.00	19	4,227	0.45%
2020/08/21	7	290.21	14	291.50	293.50	-7	4,166	-0.17%
2020/08/20	0	0.00	20	303.00	303.00	-20	4,068	-0.49%
2020/08/19	4	331.50	1	330.50	336.50	3	4,045	0.07%
2020/08/18	16	301.09	0	0.00	306.50	16	4,028	0.40%
2020/08/17	0	0.00	7	275.00	280.00	-7	3,992	-0.18%
2020/08/14	12	279.67	3	276.50	275.00	9	4,238	0.21%
2020/08/13	4	264.75	5	270.10	269.50	-1	4,159	-0.02%
2020/08/12	6	269.42	5	276.80	278.50	1	4,053	0.02%
2020/08/11	0	0.00	1	254.00	253.50	-1	3,946	-0.03%
2020/08/10	3	240.33	1	231.50	246.50	2	3,898	0.05%
2020/08/07	1	225.50	0	0.00	224.50	1	3,870	0.03%
2020/08/06	4	235.00	1.1	233.84	221.00	2.9	3,827	0.08%
2020/08/03	0	0.00	132	203.50	203.50	-132	3,756	-3.51%	大賣/鉅額交易
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	139	159.91	1	153.50	153.50	138	3,833	3.60%	大買/鉅額交易
2020/07/27	1	189.00	0	0.00	189.00	1	3,731	0.03%
2020/07/24	1	210.50	1	210.50	210.00	0	3,743	0.00%
2020/07/23	1	225.00	134	234.29	224.50	-133	3,790	-3.51%	大賣/鉅額交易
2020/07/22	0	0.00	74	213.32	213.50	-74	3,843	-1.93%
2020/07/21	208	200.79	0	0.00	194.50	208	3,912	5.32%	大買/鉅額交易
2020/07/17	0	0.00	1	240.00	240.00	-1	4,122	-0.02%
2020/07/16	1	310.00	3	266.50	266.50	-2	4,085	-0.05%
2020/07/13	2	364.50	0	0.00	364.50	2	3,934	0.05%
2020/07/10	5	410.40	37	412.30	405.00	-32	3,946	-0.81%
2020/07/09	2	476.50	1	476.50	450.00	1	3,890	0.03%
2020/07/07	14	392.32	11	384.59	394.50	3	3,871	0.08%
2020/07/03	12	322.13	3	321.50	326.50	9	3,679	0.24%
2020/07/02	5.1	287.59	0	0.00	297.00	5.1	3,538	0.14%
2020/07/01	6	270.00	1	271.50	270.00	5	3,447	0.15%
2020/06/24	2	228.00	0	0.00	228.00	2	3,300	0.06%
2020/06/22	2	253.75	1.5	265.49	260.00	0.5	3,249	0.01%
2020/06/19	20	236.50	1	250.00	251.00	19	3,215	0.59%
2020/06/12	2	172.50	0	0.00	172.50	2	3,126	0.06%
2020/06/11	17	220.50	7	228.00	191.50	10	3,080	0.32%
2020/06/10	4	197.00	7	205.43	212.50	-3	2,963	-0.10%
2020/06/09	17	192.88	0	0.00	193.50	17	2,913	0.58%
2020/06/08	0	0.00	6.6	173.28	176.00	-6.6	2,801	-0.24%
2020/05/29	0	0.00	2	146.00	139.50	-2	2,654	-0.08%
2020/05/28	1	134.00	0	0.00	134.00	1	2,596	0.04%
2020/05/27	0	0.00	1	130.00	126.00	-1	2,615	-0.04%
2020/05/26	0	0.00	1	137.00	123.50	-1	2,638	-0.04%
2020/05/25	2	132.50	1	132.50	132.50	1	2,589	0.04%
2020/05/22	1	108.50	0	0.00	125.00	1	2,545	0.04%
2020/05/21	2	114.50	0	0.00	114.50	2	2,478	0.08%
2020/05/20	2	124.75	0	0.00	127.00	2	2,458	0.08%
2020/05/15	0	0.00	0.1	95.80	95.80	-0.1	2,151	-0.01%
2020/05/14	0	0.00	4	87.10	87.10	-4	2,131	-0.19%
2020/05/13	0	0.00	10	78.52	79.20	-10	2,079	-0.48%
2020/05/11	0	0.00	1	75.20	73.00	-1	1,979	-0.05%
2020/05/07	0	0.00	1	72.00	74.00	-1	1,891	-0.05%
2020/05/06	0	0.00	1	74.00	68.00	-1	1,838	-0.05%
2020/05/05	0	0.00	1	67.70	67.70	-1	1,795	-0.06%
2020/04/30	0	0.00	0.2	55.70	56.00	-0.2	1,682	-0.01%
2020/04/27	0	0.00	1	56.30	55.80	-1	1,583	-0.06%
2020/04/24	2	54.90	0	0.00	55.10	2	1,505	0.13%
2020/04/23	0	0.00	1	47.15	51.70	-1	1,350	-0.07%
2020/04/22	0	0.00	1	47.70	47.00	-1	1,252	-0.08%
2020/04/21	1	46.10	17	46.10	46.10	-16	1,106	-1.45%
2020/04/13	0	0.00	1	31.20	31.30	-1	778	-0.13%
2020/04/10	0	0.00	5	30.25	29.95	-5	758	-0.66%
2020/04/09	5	29.83	3	29.47	30.10	2	766	0.26%
2020/04/08	3	29.93	0	0.00	29.85	3	758	0.40%
2020/03/17	0	0.00	1	24.30	23.80	-1	745	-0.13%
2020/03/13	0	0.00	1	25.75	26.50	-1	718	-0.14%
2020/03/12	0	0.00	1	29.60	28.50	-1	696	-0.14%
2020/03/10	0	0.00	2	29.60	30.15	-2	715	-0.28%
2020/03/06	3	31.10	0	0.00	31.20	3	695	0.43%
2020/03/02	0	0.00	3	31.00	30.80	-3	681	-0.44%
2020/02/26	0	0.00	5	33.10	33.10	-5	607	-0.82%
2020/02/24	0	0.00	4	30.41	30.05	-4	577	-0.69%
2020/01/20	1	29.10	0	0.00	29.15	1	539	0.19%
2020/01/17	2	29.33	0	0.00	29.25	2	534	0.37%
2020/01/08	0.4	29.20	0	0.00	29.40	0.4	520	0.08%
2019/12/30	0	0.00	5	30.30	29.80	-5	481	-1.04%
2019/12/27	0	0.00	2	31.70	31.70	-2	453	-0.44%
2019/12/26	0	0.00	7	30.29	31.00	-7	426	-1.64%
2019/12/25	1	29.45	0	0.00	30.00	1	406	0.25%
2019/12/11	1	29.05	0	0.00	29.10	1	389	0.26%
2019/12/06	0	0.00	2	30.45	29.75	-2	387	-0.52%
2019/12/05	1	30.95	0	0.00	30.80	1	375	0.27%
2019/12/04	0	0.00	1	29.50	29.50	-1	350	-0.29%
2019/11/22	10	29.83	0	0.00	29.80	10	354	2.82%
2019/11/21	2	29.70	10	29.85	29.50	-8	345	-2.32%
2019/11/20	8	29.13	0	0.00	29.35	8	324	2.47%
2019/11/11	1	26.65	0	0.00	26.55	1	331	0.30%
2019/10/28	0	0.00	5	27.35	26.70	-5	341	-1.46%
2019/08/20	5	31.30	3	31.30	30.90	2	271	0.74%
2019/08/19	0	0.00	0.6	30.55	30.75	-0.6	252	-0.23%
2019/08/02	0	0.00	3	28.05	28.30	-3	217	-1.38%
2019/07/18	3	29.50	2	29.40	29.35	1	208	0.48%
2019/07/15	2	29.85	0	0.00	28.95	2	196	1.02%
2019/06/17	0	0.00	2	29.15	28.85	-2	229	-0.87%
2019/06/14	2	28.95	0	0.00	28.65	2	230	0.87%
2019/05/17	0	0.00	0.5	26.85	26.85	-0.5	543	-0.09%
2019/05/14	0	0.00	4	26.85	27.15	-4	554	-0.72%
2019/04/30	0	0.00	1	28.70	29.00	-1	564	-0.18%
2019/04/10	2	29.98	0	0.00	29.80	2	571	0.35%
2019/03/13	3	31.15	0	0.00	31.10	3	511	0.59%
2019/03/12	0	0.00	1	32.35	31.65	-1	508	-0.20%
2019/03/08	1	33.40	0	0.00	33.10	1	504	0.20%
2019/01/24	1	27.90	0	0.00	27.65	1	315	0.32%
2019/01/21	1	27.05	0	0.00	27.10	1	317	0.32%
2019/01/10	0	0.00	15	27.87	27.60	-15	388	-3.86%
2019/01/08	14	28.24	0	0.00	28.40	14	402	3.48%
2019/01/03	1	27.20	0	0.00	27.20	1	423	0.24%
2018/12/26	2	26.25	0	0.00	26.20	2	575	0.35%
2018/12/25	1	26.15	0	0.00	26.20	1	581	0.17%
2018/12/06	2	27.03	0	0.00	26.85	2	709	0.28%
2018/12/03	1	28.30	0.9	28.10	28.30	0.1	779	0.02%
2018/10/18	0	0.00	1	29.35	28.70	-1	687	-0.15%
2018/10/09	1	29.75	1	29.25	29.10	0	630	0.00%
2018/10/05	0	0.00	2	29.30	29.00	-2	511	-0.39%
2018/10/04	0	0.00	3	28.57	29.40	-3	502	-0.60%
2018/09/19	1	27.70	0	0.00	27.80	1	541	0.18%
2018/09/14	1	29.05	0	0.00	29.05	1	538	0.19%
2018/09/10	1	27.05	0	0.00	27.05	1	469	0.21%
2018/09/07	0	0.00	2	28.30	28.95	-2	447	-0.45%
2018/09/05	1	25.30	0	0.00	25.30	1	412	0.24%
2018/08/28	1	26.10	0	0.00	26.00	1	521	0.19%
2018/08/15	1	26.05	0	0.00	25.95	1	725	0.14%
2018/08/13	1	27.70	0	0.00	26.35	1	758	0.13%
2018/07/19	0	0.00	1	30.15	29.90	-1	1,839	-0.05%
2018/07/18	1	30.05	0	0.00	30.05	1	1,863	0.05%
2018/06/12	0	0.00	1	34.30	33.95	-1	2,404	-0.04%
2018/06/11	1	34.40	0	0.00	34.70	1	2,475	0.04%
2018/06/08	2	33.45	0	0.00	33.10	2	2,514	0.08%
2018/05/22	1	37.75	1	38.00	37.75	0	2,501	0.00%
2018/05/07	0	0.00	1	39.90	40.70	-1	2,087	-0.05%
2018/05/04	1	38.00	1	37.00	40.40	0	1,959	0.00%
2018/05/03	1	39.00	0	0.00	39.60	1	1,774	0.06%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/27	1	30.30	0	0.00	29.80	1	1,421	0.07%
2018/04/25	0	0.00	1	31.20	31.50	-1	1,391	-0.07%
2018/04/24	1	30.05	0	0.00	30.00	1	1,372	0.07%
2018/04/19	0	0.00	2	30.25	31.20	-2	1,325	-0.15%
2018/04/17	0	0.00	1	30.30	29.85	-1	1,287	-0.08%
2018/04/12	0	0.00	4	32.68	32.30	-4	1,235	-0.32%
2018/04/11	1	31.50	0	0.00	31.85	1	1,180	0.08%
2018/04/10	1	30.05	2	31.40	30.80	-1	1,142	-0.09%
2018/04/09	0	0.00	2	30.00	30.05	-2	1,055	-0.19%
2018/04/02	1	27.05	0	0.00	27.00	1	971	0.10%
2018/03/28	1	27.25	0	0.00	27.25	1	936	0.11%
2018/03/27	3	28.02	0	0.00	27.70	3	936	0.32%
2018/03/26	0	0.00	5	27.05	28.35	-5	921	-0.54%
2018/03/23	0	0.00	2	26.08	26.60	-2	885	-0.23%
2018/03/20	1	27.75	0	0.00	27.75	1	820	0.12%
2018/03/19	0	0.00	3	28.10	28.10	-3	796	-0.38%
2018/03/16	0	0.00	1	26.35	27.30	-1	748	-0.13%
2018/03/15	2	26.50	2	27.45	27.30	0	717	0.00%
2018/03/13	1	24.05	0	0.00	24.05	1	580	0.17%
2018/03/09	1	24.05	0	0.00	23.80	1	570	0.18%
2018/03/05	0	0.00	5	24.54	25.15	-5	458	-1.09%
2018/03/01	0	0.00	1	22.65	23.40	-1	384	-0.26%
2018/02/22	0	0.00	1	20.80	20.70	-1	327	-0.31%
2018/02/06	1	20.00	0	0.00	19.85	1	344	0.29%
2018/01/31	0	0.00	1	20.90	20.70	-1	334	-0.30%