騰輝電子-KY (6672)-新光-台中券商分點個股進出

台股 » 個股 » 騰輝電子-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

騰輝電子-KY

(6672)

可現股當沖

股價
82.6
漲跌
▲0.3
漲幅
+0.36%
成交量
109張
產業
上市電子零組件類股
217人加入追蹤

立即追蹤
本地時間:13:30

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

騰輝電子-KY (6672)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/25	0.1	83.40	0	83.30	82.30	0.1	464	0.01%
2024/04/24	0	0.00	0	83.37	83.50	0	468	0.00%
2024/04/23	0.1	82.80	0	0.00	82.30	0.1	471	0.01%
2024/04/19	2	82.00	1.7	82.46	81.90	0.3	471	0.07%
2024/04/18	0	86.27	0	0.00	85.30	0	464	0.00%
2024/04/17	0.1	85.56	0	0.00	85.10	0.1	469	0.01%
2024/04/16	0	86.30	0	0.00	84.70	0	471	0.00%
2024/04/15	0	87.75	0.3	87.80	87.30	-0.3	476	-0.06%
2024/04/12	0.1	89.37	0	0.00	88.50	0.1	486	0.02%
2024/04/11	1	88.21	0	0.00	88.10	1	486	0.21%
2024/04/10	2	89.35	0	0.00	89.10	2	486	0.41%
2024/04/09	0	90.17	0	0.00	89.20	0	485	0.01%
2024/04/08	0	91.50	1	91.20	91.20	-1	478	-0.21%
2024/04/03	0	0.00	7	92.31	92.20	-7	478	-1.46%
2024/04/02	0	92.40	4	92.63	92.00	-4	479	-0.83%
2024/04/01	10.1	92.41	3.2	92.70	92.20	7	483	1.44%
2024/03/29	2	90.85	2	91.00	91.00	0	473	0.00%
2024/03/28	2	89.65	1	89.70	89.60	1	470	0.21%
2024/03/27	2	89.40	0	0.00	89.60	2	470	0.43%
2024/03/25	0	91.70	0	0.00	91.00	0	476	0.01%
2024/03/20	2	89.80	0	0.00	90.00	2	515	0.39%
2024/03/19	0.1	90.14	0	0.00	89.70	0.1	551	0.02%
2024/03/18	0	88.90	0	0.00	89.40	0	551	0.00%
2024/03/15	0	0.00	2	88.45	88.40	-2	553	-0.36%
2024/03/14	0	0.00	2	89.55	89.10	-2	551	-0.36%
2024/03/13	5	92.00	0	0.00	91.20	5	547	0.91%
2024/03/12	1	92.20	0.1	91.90	92.20	0.9	545	0.17%
2024/03/08	2	90.55	1	89.50	89.80	1	552	0.18%
2024/03/07	1	91.50	0	0.00	91.60	1	550	0.18%
2024/03/06	1	92.40	1	92.30	92.10	0	554	0.00%
2024/03/05	0	91.50	0	0.00	91.30	0	551	0.00%
2024/03/04	1	91.50	2	91.75	91.60	-1	555	-0.18%
2024/03/01	0	93.40	3	91.50	91.20	-3	554	-0.54%
2024/02/29	1	92.60	0	0.00	92.50	1	554	0.18%
2024/02/27	1	91.50	0	0.00	91.80	1	553	0.18%
2024/02/26	0	93.55	0	93.00	93.40	0	550	-0.01%
2024/02/23	3	93.43	1	93.60	92.70	2	549	0.36%
2024/02/22	3	93.90	1.1	93.73	93.60	2	551	0.36%
2024/02/21	2.1	93.98	1	94.90	94.10	1.1	544	0.20%
2024/02/20	1	95.00	6	95.07	94.70	-5	556	-0.89%
2024/02/19	5	96.86	0	0.00	95.80	5	566	0.88%
2024/02/16	6	96.58	4	96.62	97.50	2	576	0.35%
2024/02/15	2	92.75	1	93.20	93.60	1	559	0.18%
2024/02/05	0	95.00	1	94.80	94.60	-1	552	-0.18%
2024/02/02	3	93.90	1	93.80	93.90	2	537	0.37%
2024/02/01	3	91.97	1	91.90	91.40	2	516	0.39%
2024/01/30	0	90.40	0	0.00	90.20	0	511	0.00%
2024/01/29	1	89.60	1	90.20	90.20	0	511	0.00%
2024/01/26	0	91.95	0.7	90.04	89.60	-0.7	512	-0.14%
2024/01/25	1.1	91.34	2	90.60	90.90	-0.9	513	-0.17%
2024/01/24	0	91.65	0	0.00	91.00	0	506	0.00%
2024/01/23	0	0.00	1	86.70	87.20	-1	469	-0.21%
2024/01/22	1	85.60	2	85.70	86.20	-1	468	-0.21%
2024/01/18	1	84.01	0	0.00	83.50	1	466	0.22%
2024/01/17	1	83.90	1	84.00	84.00	0	467	0.00%
2024/01/12	1	84.30	0	0.00	83.90	1	477	0.21%
2024/01/11	0	84.50	0	0.00	85.00	0	485	0.00%
2024/01/09	0	0.00	0.5	84.90	84.50	-0.5	489	-0.10%
2024/01/08	1	85.90	0	0.00	85.30	1	486	0.21%
2024/01/05	0	88.90	0	0.00	87.80	0	487	0.00%
2023/12/22	1	88.80	0	0.00	88.40	1	553	0.18%
2023/12/20	1	88.90	1	90.00	89.20	0	565	0.00%
2023/12/19	1	88.00	1	88.10	88.40	0	568	0.00%
2023/12/18	0	90.10	1	91.40	89.80	-1	568	-0.18%
2023/12/15	3.1	91.07	7	90.61	92.10	-4	565	-0.70%
2023/12/14	8	91.38	3	90.77	91.90	5	552	0.91%
2023/12/13	0	88.30	0	0.00	88.70	0	522	0.00%
2023/12/07	0.2	89.90	0	0.00	88.90	0.2	574	0.03%
2023/12/06	1	90.90	1	90.40	90.10	0	594	0.00%
2023/12/04	0	0.00	2	89.60	89.50	-2	655	-0.31%
2023/12/01	3.5	90.43	3	90.20	91.00	0.5	704	0.06%
2023/11/30	1	89.00	0	0.00	89.50	1	719	0.14%
2023/11/24	0	0.00	1	88.10	88.20	-1	759	-0.13%
2023/11/23	1	89.40	0	0.00	88.50	1	770	0.13%
2023/11/22	1	90.00	0.2	89.91	89.50	0.8	778	0.10%
2023/11/21	1	90.50	0	0.00	90.00	1	787	0.13%
2023/11/20	2.3	89.77	1	89.70	89.60	1.3	791	0.16%
2023/11/17	5.1	89.88	0	0.00	90.30	5.1	794	0.64%
2023/11/16	1	88.60	1.2	89.05	88.80	-0.2	786	-0.03%
2023/11/15	0	87.70	0	0.00	88.10	0	785	0.00%
2023/11/14	0	0.00	1	87.00	85.20	-1	832	-0.12%
2023/11/13	1	86.20	0	86.80	86.10	1	854	0.12%
2023/11/02	1	88.30	1	87.80	88.00	0	1,307	0.00%
2023/10/30	0	0.00	2	87.00	86.30	-2	1,301	-0.15%
2023/10/26	1	87.90	0	0.00	87.30	1	1,308	0.08%
2023/10/25	2	88.80	2	88.50	88.50	0	1,318	0.00%
2023/10/24	0	0.00	0.1	88.90	88.20	-0.1	1,337	-0.01%
2023/10/20	0	89.80	1	88.30	87.80	-1	1,348	-0.07%
2023/10/19	1	87.50	1	87.70	89.40	0	1,348	0.00%
2023/10/16	0	0.00	1.2	91.50	90.80	-1.2	1,353	-0.09%
2023/10/13	1	92.50	1	92.90	92.90	0	1,354	0.00%
2023/10/12	0.1	91.49	0	0.00	91.60	0.1	1,348	0.01%
2023/10/11	3	91.65	1	90.70	89.00	2	1,337	0.15%
2023/10/06	0.2	98.90	0	0.00	95.80	0.2	1,313	0.01%
2023/10/05	0	0.00	0.1	98.70	97.90	-0.1	1,306	-0.01%
2023/10/04	0	0.00	1.1	97.45	97.90	-1.1	1,304	-0.09%
2023/10/03	0.1	97.83	0	0.00	97.30	0.1	1,302	0.01%
2023/10/02	0	97.02	1	98.00	98.50	-1	1,311	-0.08%
2023/09/27	1	95.50	0	0.00	95.70	1	1,324	0.08%
2023/09/25	0	95.40	0	0.00	97.50	0	1,329	0.00%
2023/09/19	0.2	97.23	0	0.00	96.30	0.2	1,344	0.01%
2023/09/18	0	0.00	1	99.10	98.60	-1	1,340	-0.07%
2023/09/15	4.1	100.35	0.1	100.54	99.60	4	1,350	0.30%
2023/09/14	0.1	100.00	1	100.50	100.50	-0.9	1,335	-0.07%
2023/09/13	0.1	100.50	1	99.90	99.80	-0.9	1,328	-0.07%
2023/09/12	0	0.00	3	100.00	99.50	-3	1,328	-0.23%
2023/09/11	0	99.50	3	99.57	99.30	-3	1,317	-0.23%
2023/09/08	8	101.19	7	101.20	101.50	1	1,304	0.08%
2023/09/07	0	100.50	2	99.95	100.00	-2	1,286	-0.15%
2023/09/06	9.2	99.20	6	99.43	99.30	3.2	1,269	0.25%
2023/09/05	2	96.55	7	96.50	96.30	-5	1,226	-0.41%
2023/09/01	2.1	95.98	2	95.75	94.60	0.1	1,211	0.00%
2023/08/30	2	93.40	2	94.10	94.00	0	1,211	0.00%
2023/08/29	3	91.60	2	92.00	92.50	1	1,193	0.08%
2023/08/28	1	92.80	2.1	90.32	90.10	-1.1	1,184	-0.09%
2023/08/25	3	93.33	4	92.51	92.50	-1	1,180	-0.09%
2023/08/24	6	94.83	3	93.70	93.30	3	1,178	0.25%
2023/08/23	1	95.10	0	0.00	94.70	1	1,175	0.09%
2023/08/22	1	96.37	2	95.15	94.80	-1	1,184	-0.08%
2023/08/21	1	96.50	3	95.70	95.50	-2	1,182	-0.17%
2023/08/18	11	99.58	9	98.81	96.50	2	1,184	0.17%
2023/08/17	5	97.50	2	96.50	98.40	3	1,130	0.27%
2023/08/16	4	95.03	5	95.34	96.00	-1	1,119	-0.09%
2023/08/15	4	96.15	4.2	97.05	96.20	-0.2	1,130	-0.02%
2023/08/14	8.1	96.68	7	97.40	96.10	1	1,116	0.09%
2023/08/11	12	99.59	14	98.73	99.20	-2	1,090	-0.18%
2023/08/10	24	99.62	18	98.56	97.00	6	1,000	0.60%
2023/08/09	50.2	96.70	55.1	97.80	99.50	-4.9	887	-0.55%
2023/08/08	0	0.00	3	91.60	91.60	-3	730	-0.41%
2023/08/07	0	83.40	0	0.00	83.30	0	714	0.00%
2023/08/04	1	80.90	1	81.70	81.40	0	712	0.00%
2023/08/02	1	83.00	1.2	81.05	81.00	-0.2	713	-0.03%
2023/08/01	1	83.00	0	0.00	83.00	1	716	0.14%
2023/07/31	7	84.76	1	84.50	83.00	6	721	0.83%
2023/07/28	5	85.20	1	85.70	84.30	4	729	0.55%
2023/07/27	6	82.99	3	85.80	85.30	3	753	0.40%
2023/07/26	0	0.00	1	80.50	80.20	-1	732	-0.14%
2023/07/25	2	81.20	1	81.40	81.20	1	728	0.14%
2023/07/24	0.1	80.46	0	0.00	79.80	0.1	726	0.02%
2023/07/21	0.1	81.90	0	0.00	81.20	0.1	722	0.01%
2023/07/20	3	83.83	1	83.60	83.40	2	719	0.28%
2023/07/19	5	85.88	0	0.00	83.30	5	717	0.70%
2023/07/18	1	88.10	0	0.00	88.10	1	711	0.14%
2023/07/17	0	0.00	0	89.50	89.30	0	714	0.00%
2023/07/12	2	87.55	1	87.50	87.00	1	750	0.13%
2023/07/10	0	87.80	0	0.00	87.60	0	753	0.00%
2023/07/07	1	88.90	0	0.00	88.10	1	756	0.13%
2023/07/06	0	0.00	1	90.80	90.00	-1	745	-0.13%
2023/07/04	1.1	88.09	0	0.00	89.50	1.1	728	0.15%
2023/07/03	0.1	89.20	0	0.00	89.00	0.1	722	0.01%
2023/06/29	0	0.00	0	89.20	89.10	0	731	0.00%
2023/06/27	0	0.00	1	86.50	85.80	-1	708	-0.14%
2023/06/26	0.1	85.40	0	0.00	85.60	0.1	698	0.01%
2023/06/21	4	83.70	1	84.10	84.40	3	691	0.43%
2023/06/20	0	0.00	2	86.60	86.70	-2	675	-0.30%
2023/06/19	0	0.00	2	87.20	87.20	-2	668	-0.30%
2023/06/16	0	0.00	1	88.80	88.40	-1	662	-0.15%
2023/06/15	0	89.50	3	89.73	90.00	-3	655	-0.45%
2023/06/14	3	90.43	1	90.60	89.60	2	659	0.30%
2023/06/13	1	90.00	1	90.40	90.60	0	654	0.00%
2023/06/12	2	90.50	1	90.30	90.30	1	640	0.16%
2023/06/09	0	0.00	1	89.60	89.80	-1	627	-0.16%
2023/06/08	2	89.05	0	0.00	88.40	2	619	0.32%
2023/06/06	2	88.65	0	87.00	87.50	2	621	0.32%
2023/06/05	0	90.47	0	0.00	90.70	0	608	0.00%
2023/05/31	0	0.00	1	90.90	90.30	-1	612	-0.16%
2023/05/30	0	0.00	2	90.30	89.20	-2	615	-0.33%
2023/05/26	1	90.30	1	91.00	90.30	0	599	0.00%
2023/05/24	3	89.10	4	88.85	89.20	-1	578	-0.17%
2023/05/23	2	87.60	2	87.15	87.50	0	565	0.00%
2023/05/22	0	0.00	1	85.70	85.40	-1	558	-0.18%
2023/05/19	1	86.30	1	86.00	85.00	0	543	0.00%
2023/05/18	0	0.00	3	82.47	82.30	-3	515	-0.58%
2023/05/15	1	80.30	0	0.00	80.30	1	490	0.20%
2023/05/12	1	82.10	0	0.00	81.40	1	500	0.20%
2023/05/08	0	0.00	1	82.70	82.70	-1	496	-0.20%
2023/05/05	1	79.80	1	81.10	81.50	0	493	0.00%
2023/05/04	1	79.50	0	0.00	79.60	1	491	0.20%
2023/05/03	5	83.34	2	81.65	81.20	3	488	0.61%
2023/05/02	1	82.00	0	0.00	82.50	1	466	0.21%
2023/04/27	0	0.00	2	82.50	82.50	-2	470	-0.43%
2023/04/26	0	0.00	3	83.00	82.30	-3	461	-0.65%
2023/04/20	2	88.90	2	90.60	87.80	0	448	0.00%
2023/04/19	0	0.00	1.2	89.42	89.90	-1.2	446	-0.27%
2023/04/18	0	0.00	1	90.10	90.80	-1	440	-0.23%
2023/04/17	1.2	88.83	8	88.11	88.90	-6.8	420	-1.61%
2023/04/14	0	0.00	1	86.30	85.80	-1	400	-0.25%
2023/04/13	0	86.10	0	0.00	85.00	0	395	0.00%
2023/04/12	0	0.00	1	84.30	84.40	-1	394	-0.25%
2023/04/11	0	0.00	1	84.50	84.50	-1	392	-0.26%
2023/04/10	0	92.00	0	0.00	83.80	0	392	0.00%
2023/04/07	1	85.20	0	0.00	84.70	1	394	0.25%
2023/04/06	3	85.00	0	0.00	84.60	3	391	0.77%
2023/03/31	1	84.80	1	85.60	85.10	0	388	0.00%
2023/03/27	0	0.00	1	83.20	82.60	-1	371	-0.27%
2023/03/24	0	86.00	0	0.00	84.00	0	374	0.00%
2023/03/23	0	0.00	1	84.00	84.00	-1	378	-0.26%
2023/03/22	3	83.73	0	0.00	83.70	3	382	0.78%
2023/03/21	0	83.75	0	0.00	82.70	0	386	0.00%
2023/03/20	0	85.73	0	0.00	83.30	0	394	0.00%
2023/03/17	0	84.20	0	0.00	83.70	0	418	0.00%
2023/03/16	1	83.60	0	0.00	82.00	1	433	0.23%
2023/03/15	1	83.00	5	84.00	83.90	-4	478	-0.84%
2023/03/14	0	86.87	0	0.00	83.00	0	473	0.00%
2023/03/10	0	86.30	2	84.60	84.40	-2	480	-0.42%
2023/03/09	2	87.70	0	0.00	87.80	2	485	0.41%
2023/03/08	0	87.00	0	0.00	86.90	0	488	0.00%
2023/03/07	0	86.60	0	0.00	86.10	0	499	0.00%
2023/03/06	0	85.40	0	0.00	85.30	0	499	0.00%
2023/03/03	2	85.60	0	0.00	85.00	2	519	0.38%
2023/02/23	1	83.40	0	0.00	83.50	1	506	0.20%
2023/02/22	0	83.50	0	0.00	82.60	0	505	0.00%
2023/02/16	0	0.00	1	82.00	82.10	-1	494	-0.20%
2023/02/14	0	0.00	0.2	80.42	79.60	-0.2	491	-0.04%
2023/02/03	0	82.60	0	0.00	81.80	0	482	0.00%
2023/02/02	0	0.00	2	83.30	83.00	-2	476	-0.42%
2023/02/01	0	0.00	1	80.30	81.90	-1	466	-0.21%
2023/01/30	0	0.00	1	78.40	78.20	-1	442	-0.23%
2023/01/16	0	77.00	0	0.00	74.70	0	433	0.00%
2023/01/12	0	0.00	2	76.50	76.40	-2	430	-0.46%
2023/01/10	6	77.43	0	0.00	77.30	6	428	1.40%
2023/01/04	0	0.00	0.1	75.51	76.20	-0.1	418	-0.01%
2023/01/03	0	75.30	1	74.50	74.80	-1	416	-0.24%
2022/12/29	0	74.80	0	0.00	75.10	0	410	0.00%
2022/12/23	0	74.70	0	0.00	75.20	0	400	0.00%
2022/12/12	1	78.10	0	0.00	77.50	1	378	0.26%
2022/12/09	6.1	78.21	7	79.70	78.10	-0.9	369	-0.24%
2022/12/08	2	77.85	1	78.70	79.80	1	344	0.29%
2022/12/07	5	77.34	4	76.70	76.90	1	320	0.32%
2022/12/06	0	0.00	3	73.13	72.00	-3	268	-1.12%
2022/12/05	1	74.00	1	74.20	74.00	0	265	0.00%
2022/12/02	1	74.70	0	0.00	74.40	1	260	0.38%
2022/12/01	1	73.80	2	74.10	73.40	-1	257	-0.39%
2022/11/30	3	72.93	3	72.87	72.90	0	248	0.00%
2022/11/29	0	0.00	1.1	72.85	72.40	-1.1	240	-0.46%
2022/11/28	0	0.00	1.1	70.80	70.30	-1.1	227	-0.50%
2022/11/25	2.1	70.63	1.4	71.52	70.20	0.6	229	0.27%
2022/11/21	1	67.80	0	0.00	67.80	1	206	0.48%
2022/11/18	0	68.00	0	0.00	68.30	0	207	0.01%
2022/11/17	0.1	67.40	0	0.00	68.00	0.1	212	0.05%
2022/11/16	0	0.00	2	67.20	67.50	-2	222	-0.90%
2022/11/15	0	0.00	1	66.70	66.80	-1	236	-0.42%
2022/11/11	1	65.60	0	0.00	65.00	1	241	0.41%
2022/11/07	0.1	64.90	0	0.00	65.00	0.1	241	0.02%
2022/11/03	0.1	62.50	1	64.00	63.80	-0.9	250	-0.36%
2022/11/02	0	0.00	1	64.30	63.30	-1	249	-0.40%
2022/10/27	0	60.00	0	0.00	60.20	0	245	0.01%
2022/10/21	1	61.20	1	60.70	60.00	0	247	0.00%
2022/10/20	1	61.00	0	0.00	61.00	1	251	0.40%
2022/10/19	0	60.60	0	0.00	60.40	0	253	0.00%
2022/10/17	0	58.50	0	0.00	59.60	0	253	0.00%
2022/10/13	1.1	58.64	0	0.00	56.80	1.1	255	0.41%
2022/10/12	1	59.80	0	0.00	60.30	1	252	0.40%
2022/10/11	0	60.60	0	0.00	59.80	0	252	0.00%
2022/10/07	0	62.30	0	0.00	62.10	0	253	0.00%
2022/10/06	0	0.00	1	60.30	60.80	-1	254	-0.39%
2022/10/03	0	61.40	0	0.00	60.50	0	263	0.00%
2022/09/29	0	0.00	2	60.30	60.80	-2	276	-0.72%
2022/09/28	3	59.63	0	0.00	58.10	3	276	1.08%
2022/09/27	2	61.30	0	0.00	62.30	2	270	0.74%
2022/09/26	0.1	62.50	12	62.20	61.50	-12	270	-4.41%
2022/09/21	10	66.56	0	0.00	66.20	10	273	3.66%
2022/09/16	1	68.71	0	0.00	68.20	1	279	0.36%
2022/09/15	0	69.40	0	0.00	69.40	0	282	0.00%
2022/09/13	0	69.94	0	0.00	69.30	0	298	0.00%
2022/09/07	1	66.30	1	65.90	66.60	0	322	0.00%
2022/09/06	0	69.70	1	69.60	69.00	-1	319	-0.31%
2022/09/05	1	71.20	1	71.20	70.80	0	319	0.00%
2022/09/02	1	72.60	0	0.00	72.70	1	320	0.31%
2022/09/01	3.2	71.93	3	72.67	71.50	0.2	319	0.06%
2022/08/31	1	74.50	3	74.40	74.30	-2	315	-0.63%
2022/08/30	0.1	70.50	0	0.00	70.90	0.1	321	0.02%
2022/08/29	0	0.00	1	69.50	69.40	-1	322	-0.31%
2022/08/24	3	71.70	1	71.90	71.00	2	325	0.62%
2022/08/23	1	73.20	1	74.80	72.90	0	320	0.00%
2022/08/22	2	75.00	0	0.00	75.40	2	314	0.63%
2022/08/19	0	0.00	0.1	70.00	70.10	-0.1	306	-0.03%
2022/08/18	0	0.00	0.1	67.40	68.50	-0.1	299	-0.02%
2022/08/16	0	0.00	2	68.30	68.00	-2	300	-0.67%
2022/08/15	1	69.00	6	69.00	69.00	-5	298	-1.67%
2022/08/12	3	66.50	2	67.55	68.00	1	298	0.33%
2022/08/11	2	67.50	1	65.10	67.60	1	297	0.34%
2022/08/10	0	62.30	0	0.00	62.20	0	287	0.00%
2022/08/08	1	61.60	1	62.10	62.00	0	291	0.00%
2022/08/05	6	63.10	1	62.50	62.40	5	292	1.71%
2022/08/04	0.1	61.20	0	0.00	61.60	0.1	296	0.03%
2022/08/03	1	62.80	1	62.80	62.50	0	294	0.00%
2022/07/29	3	65.50	0	0.00	65.30	3	303	0.99%
2022/07/28	1	66.70	0	0.00	65.20	1	306	0.33%
2022/07/27	0	0.00	1	65.20	65.90	-1	307	-0.33%
2022/07/26	1	65.70	0	0.00	65.50	1	306	0.33%
2022/07/22	0	0.00	1	69.70	69.30	-1	332	-0.30%
2022/07/20	0	0.00	5	69.10	68.40	-5	346	-1.44%
2022/07/19	1	68.00	0	0.00	67.20	1	352	0.28%
2022/07/15	1	68.10	2	68.05	68.00	-1	355	-0.28%
2022/07/14	6	66.20	2	65.80	67.50	4	358	1.12%
2022/07/12	2	63.05	0	63.10	62.50	2	360	0.55%
2022/07/11	0	65.60	0	0.00	65.50	0	362	0.00%
2022/07/08	0	66.80	2	66.90	66.30	-2	362	-0.55%
2022/07/07	0	0.00	1	64.90	67.90	-1	354	-0.28%
2022/07/06	1	64.00	1	66.00	64.30	0	357	0.00%
2022/07/05	2	66.60	0	0.00	67.70	2	363	0.55%
2022/07/04	0	0.00	4	67.10	67.70	-4	361	-1.11%
2022/07/01	0	0.00	1	70.30	66.10	-1	365	-0.27%
2022/06/30	2	70.95	2	70.40	70.40	0	362	0.00%
2022/06/29	2	73.50	0	0.00	74.00	2	361	0.55%
2022/06/27	0	0.00	1	75.50	75.90	-1	366	-0.27%
2022/06/24	0	0.00	1	73.80	72.60	-1	365	-0.27%
2022/06/23	1	71.00	0	0.00	71.00	1	365	0.27%
2022/06/22	2	71.80	3	71.67	70.40	-1	363	-0.27%
2022/06/21	2	75.05	0.1	75.00	75.30	2	358	0.54%
2022/06/20	1	81.42	0	0.00	81.40	1	358	0.29%
2022/06/16	3	88.10	1	88.40	86.50	2	345	0.58%
2022/06/10	1	90.10	0	0.00	90.40	1	357	0.28%
2022/06/08	0	0.00	2	92.25	90.60	-2	359	-0.56%
2022/06/07	0.1	94.60	0	0.00	94.90	0.1	346	0.01%
2022/06/02	1	94.60	1	95.20	94.50	0	354	0.00%
2022/06/01	0	95.00	0	0.00	95.40	0	361	0.00%
2022/05/31	0	0.00	1	94.50	94.50	-1	359	-0.28%
2022/05/30	0	0.00	1	95.10	95.10	-1	362	-0.28%
2022/05/27	0	93.40	0	0.00	93.20	0	359	0.00%
2022/05/20	2	91.60	1	91.30	91.10	1	371	0.27%
2022/05/16	0	0.00	1.7	90.15	88.80	-1.7	375	-0.45%
2022/05/13	0.1	89.70	0	0.00	89.00	0.1	379	0.03%
2022/05/12	1	90.60	0	0.00	88.20	1	388	0.26%
2022/05/10	0	0.00	6	91.25	92.00	-6	393	-1.53%
2022/05/09	0	0.00	1	92.60	90.00	-1	395	-0.25%
2022/05/06	1	94.90	1	95.10	94.70	0	395	0.00%
2022/05/03	0	93.50	0	0.00	94.30	0	414	0.00%
2022/04/29	0.2	92.80	2	93.50	93.50	-1.8	420	-0.42%
2022/04/28	2	89.60	3	91.00	91.20	-1	423	-0.24%
2022/04/27	0	0.00	15	90.80	93.00	-15	404	-3.70%
2022/04/26	1	96.30	1.8	96.96	96.10	-0.8	392	-0.21%
2022/04/21	3	101.67	0	0.00	101.50	3	404	0.75%
2022/04/20	3.1	100.53	0	0.00	102.50	3.1	409	0.76%
2022/04/19	0.1	101.00	1	99.30	100.00	-0.9	414	-0.21%
2022/04/18	2	97.85	1	98.70	98.00	1	416	0.24%
2022/04/15	0	0.00	0	101.00	99.50	0	417	0.00%
2022/04/14	0	108.00	0	0.00	102.00	0	426	0.00%
2022/04/11	0	105.00	0	0.00	103.50	0	454	0.00%
2022/04/08	1	108.50	1	108.50	109.00	0	471	0.00%
2022/04/07	1	109.00	1	108.50	107.00	0	477	0.00%
2022/04/01	1	111.50	0	0.00	111.00	1	486	0.21%
2022/03/31	1	113.50	1	113.50	112.00	0	505	0.00%
2022/03/30	0	114.50	1	113.50	114.00	-1	522	-0.19%
2022/03/28	0	0.00	1	111.50	111.50	-1	635	-0.16%
2022/03/24	1.1	114.55	0	0.00	114.50	1.1	652	0.17%
2022/03/16	1	106.50	1	107.00	106.50	0	668	0.00%
2022/03/15	1.1	108.95	1	108.50	108.00	0.1	670	0.01%
2022/03/14	1.3	112.27	0	0.00	112.50	1.3	666	0.20%
2022/03/10	1	116.00	0	0.00	115.50	1	681	0.15%
2022/03/08	0	0.00	1.1	111.17	111.00	-1.1	701	-0.15%
2022/03/07	2	114.50	2	115.00	114.50	0	703	0.00%
2022/02/25	0	0.00	1	118.50	117.50	-1	850	-0.12%
2022/02/24	1	116.50	3	116.83	116.50	-2	866	-0.23%
2022/02/22	0.4	118.88	0	0.00	117.50	0.4	892	0.04%
2022/02/16	1.3	122.62	0	0.00	121.50	1.3	1,124	0.12%
2022/02/14	0.1	119.00	0	0.00	118.50	0.1	1,142	0.01%
2022/02/11	0	0.00	2	122.00	122.00	-2	1,146	-0.17%
2022/02/10	0	0.00	1	121.50	121.50	-1	1,164	-0.09%
2022/02/08	2	119.25	3	118.67	120.50	-1	1,277	-0.08%
2022/02/07	0	0.00	1	114.00	116.00	-1	1,355	-0.07%
2022/01/25	0	0.00	1	116.00	111.00	-1	1,386	-0.07%
2022/01/21	3	119.84	0	0.00	119.00	3	1,399	0.22%
2022/01/17	1	120.50	0	0.00	123.00	1	1,469	0.07%
2022/01/14	1.4	118.36	0	0.00	119.50	1.4	1,477	0.09%
2022/01/13	1.1	123.00	1	122.50	122.50	0.1	1,469	0.01%
2022/01/12	1.2	123.67	0	0.00	123.00	1.2	1,473	0.08%
2022/01/11	0	0.00	1	126.00	125.50	-1	1,484	-0.07%
2022/01/07	1	124.50	0.1	126.50	126.00	0.9	1,486	0.06%
2022/01/06	0	0.00	1	129.00	129.00	-1	1,483	-0.07%
2022/01/05	1	132.00	0	0.00	132.00	1	1,480	0.07%
2022/01/04	1.1	136.73	0	0.00	133.00	1.1	1,485	0.07%
2022/01/03	3	135.67	4.1	135.26	137.00	-1.1	1,477	-0.07%
2021/12/30	2.2	133.08	0	0.00	133.50	2.2	1,469	0.15%
2021/12/29	0.1	133.00	0	0.00	132.00	0.1	1,484	0.01%
2021/12/28	7	135.36	6.3	133.01	133.00	0.8	1,506	0.05%
2021/12/27	4	136.63	2	134.75	135.00	2	1,516	0.13%
2021/12/24	7	134.36	5	133.00	132.50	2	1,517	0.13%
2021/12/23	6	136.75	8	135.31	134.50	-2	1,518	-0.13%
2021/12/22	40	134.94	67.1	132.41	135.50	-27.1	1,514	-1.79%
2021/12/21	10	125.50	0	0.00	131.00	10	1,471	0.68%
2021/12/20	40	123.36	0	0.00	123.50	40	1,484	2.69%
2021/12/17	4	125.00	2	124.50	124.50	2	1,542	0.13%
2021/12/16	1	126.00	3	126.00	126.50	-2	1,582	-0.13%
2021/12/15	0.1	125.00	0	0.00	124.50	0.1	1,598	0.00%
2021/12/14	1	123.00	0	0.00	123.00	1	1,623	0.06%
2021/12/13	0.2	127.75	0.1	128.00	127.00	0.2	1,632	0.01%
2021/12/10	2	129.25	4	129.25	128.50	-2	1,644	-0.12%
2021/12/09	1	130.50	4	130.50	130.00	-3	1,640	-0.18%
2021/12/07	2	131.25	0	0.00	131.00	2	1,652	0.12%
2021/12/06	1	130.50	0.1	131.00	131.00	0.9	1,651	0.05%
2021/12/03	4.1	130.99	4	130.50	130.50	0.1	1,666	0.01%
2021/12/02	3	130.33	1.2	130.75	129.50	1.8	1,682	0.11%
2021/12/01	2.1	132.50	0	0.00	132.50	2.1	1,700	0.12%
2021/11/30	0	0.00	3	133.50	134.50	-3	1,715	-0.18%
2021/11/29	9.1	131.10	11.2	129.38	131.50	-2.2	1,726	-0.12%
2021/11/26	4	134.63	5.1	135.04	133.50	-1.1	1,714	-0.06%
2021/11/25	13.6	139.25	7.2	140.13	138.50	6.4	1,688	0.38%
2021/11/24	2	134.25	4.2	134.74	136.00	-2.2	1,638	-0.13%
2021/11/23	3	132.50	4	131.50	131.00	-1	1,655	-0.06%
2021/11/22	0	0.00	1	136.00	136.00	-1	1,694	-0.06%
2021/11/19	1	138.50	4	136.50	135.50	-3	1,706	-0.18%
2021/11/18	5.2	140.33	3	139.67	138.00	2.2	1,712	0.13%
2021/11/17	12	141.08	6	139.75	139.50	6	1,688	0.36%
2021/11/16	6	135.25	4.1	135.43	138.00	1.9	1,617	0.12%
2021/11/15	7	134.07	5	133.70	134.00	2	1,587	0.13%
2021/11/12	1	130.00	1	131.00	129.50	0	1,594	0.00%
2021/11/11	2	129.25	4	130.50	129.00	-2	1,625	-0.12%
2021/11/10	2.3	129.44	1	130.50	130.00	1.3	1,676	0.08%
2021/11/09	4	129.25	4	127.50	128.00	0	1,697	0.00%
2021/11/08	13	128.15	8	127.25	127.00	5	1,704	0.29%
2021/11/05	4.1	136.33	2	141.50	132.50	2.1	1,695	0.12%
2021/11/04	50	135.77	50	135.87	137.50	0	1,638	0.00%
2021/11/03	0	0.00	8	128.06	129.50	-8	1,586	-0.50%
2021/11/02	2	131.00	9	128.67	126.00	-7	1,642	-0.43%
2021/11/01	0.1	129.50	3	130.00	130.50	-2.9	1,645	-0.18%
2021/10/29	1	126.50	0	0.00	126.50	1	1,660	0.06%
2021/10/28	14	129.89	0	131.00	129.00	14	1,662	0.84%
2021/10/27	2	128.75	4	129.13	130.00	-2	1,674	-0.12%
2021/10/26	3	127.17	3	127.83	126.50	0	1,705	0.00%
2021/10/25	1	126.00	0	0.00	125.00	1	1,732	0.06%
2021/10/22	1	126.50	0	126.00	128.00	1	1,790	0.06%
2021/10/21	0	128.50	0	0.00	125.50	0	1,843	0.00%
2021/10/19	1	129.00	2	128.50	127.00	-1	1,990	-0.05%
2021/10/15	0	0.00	2	127.00	126.00	-2	2,076	-0.10%
2021/10/12	2	121.50	0	0.00	122.50	2	2,425	0.08%
2021/10/08	7	128.50	2	126.50	125.00	5	2,476	0.20%
2021/10/07	0.1	127.00	6	126.83	127.50	-5.9	2,546	-0.23%
2021/10/04	2	127.50	1	125.00	123.50	1	2,829	0.04%
2021/10/01	4	128.50	4	129.25	128.00	0	2,988	0.00%
2021/09/30	4	130.63	4	131.25	132.00	0	3,113	0.00%
2021/09/29	0	0.00	6	127.92	127.50	-6	3,275	-0.18%
2021/09/28	10	135.50	29.2	135.34	135.00	-19.2	3,487	-0.55%
2021/09/27	6	144.50	16	142.28	142.00	-10	3,688	-0.27%
2021/09/24	31.2	147.35	12	149.42	148.00	19.2	3,731	0.51%
2021/09/23	9	147.72	9	146.61	150.00	0	3,738	0.00%
2021/09/22	1	141.50	1	141.00	141.00	0	3,894	0.00%
2021/09/17	0	0.00	3	144.50	146.50	-3	3,927	-0.08%
2021/09/16	1	141.44	1	140.50	141.50	0	3,999	0.00%
2021/09/15	1	135.00	1	134.50	135.50	0	4,106	0.00%
2021/09/14	0	0.00	5	140.00	139.50	-5	4,241	-0.12%
2021/09/13	0	0.00	2	141.50	141.00	-2	4,337	-0.05%
2021/09/10	1	140.00	3	143.67	141.50	-2	4,412	-0.05%
2021/09/09	2	141.75	2	141.75	144.00	0	4,572	0.00%
2021/09/08	0	140.00	0	0.00	139.00	0	4,661	0.00%
2021/09/07	11	143.68	7	141.79	142.00	4	4,840	0.08%
2021/09/06	7	149.36	5	149.30	146.50	2	5,008	0.04%
2021/09/03	8	146.19	4	147.25	146.00	4	5,235	0.08%
2021/09/02	14	152.64	1	151.50	148.50	13	5,297	0.25%
2021/09/01	2	151.00	2	152.00	153.00	0	5,379	0.00%
2021/08/31	4	151.25	4	150.63	151.00	0	5,519	0.00%
2021/08/30	2	151.75	5	152.60	151.50	-3	5,649	-0.05%
2021/08/27	5.1	153.29	7	153.43	150.50	-1.9	5,835	-0.03%
2021/08/26	10	162.00	5	159.60	157.50	5	5,996	0.08%
2021/08/25	3	157.17	3	158.17	158.50	0	6,039	0.00%
2021/08/24	3.2	158.31	4	159.50	154.50	-0.8	6,115	-0.01%
2021/08/23	7	154.50	6	156.83	159.50	1	6,194	0.02%
2021/08/20	5	152.50	4	152.88	151.50	1	6,297	0.02%
2021/08/19	1	154.00	2	155.50	151.50	-1	6,343	-0.02%
2021/08/18	6	153.25	5	153.10	159.50	1	6,342	0.02%
2021/08/17	9	157.50	6	156.83	149.50	3	6,332	0.05%
2021/08/16	0.1	149.50	0.5	150.70	158.00	-0.4	6,314	-0.01%
2021/08/13	0	0.00	3.5	159.18	159.00	-3.5	6,259	-0.06%
2021/08/12	3	166.00	1	163.00	166.00	2	6,232	0.03%
2021/08/11	2	161.75	10.3	162.44	160.00	-8.3	6,217	-0.13%
2021/08/10	1	165.99	0	0.00	162.00	1	6,203	0.02%
2021/08/09	2	166.49	2	163.50	165.00	0	6,212	0.00%
2021/08/06	9.2	164.41	10	164.60	164.00	-0.8	6,199	-0.01%
2021/08/05	1	173.50	2	172.00	170.00	-1	6,154	-0.02%
2021/08/04	3.1	173.35	3	170.00	169.50	0.1	6,179	0.00%
2021/08/03	1	173.00	2	175.00	172.00	-1	6,193	-0.02%
2021/08/02	4	172.76	7.1	170.24	174.00	-3	6,334	-0.05%
2021/07/30	4.1	175.32	5.1	173.47	169.50	-1	6,321	-0.02%
2021/07/29	14	175.00	13.1	174.86	177.50	0.9	6,309	0.01%
2021/07/28	7.1	170.27	11.3	172.95	172.00	-4.2	6,279	-0.07%
2021/07/27	10	180.35	8	181.63	175.00	2	6,231	0.03%
2021/07/26	7.4	182.90	13	184.08	183.50	-5.6	6,197	-0.09%
2021/07/23	11	183.55	11	181.00	176.50	0	6,195	0.00%
2021/07/22	8.3	182.82	9	181.94	182.00	-0.7	6,119	-0.01%
2021/07/21	13.2	181.46	23	181.80	180.50	-9.8	6,093	-0.16%
2021/07/20	21	180.14	20.5	178.89	176.00	0.5	6,037	0.01%
2021/07/19	19	188.76	24.1	187.00	185.00	-5.1	5,937	-0.09%
2021/07/16	15	186.00	23	184.61	186.00	-8	5,848	-0.14%
2021/07/15	11	176.95	4	178.75	177.50	7	5,691	0.12%
2021/07/14	6	175.92	16.1	176.51	176.00	-10.1	5,636	-0.18%
2021/07/13	29	178.45	35	178.79	174.50	-6	5,562	-0.11%
2021/07/12	30	178.55	21.2	179.13	179.00	8.9	5,415	0.16%
2021/07/09	17	176.74	19.1	175.08	177.50	-2.1	5,321	-0.04%
2021/07/08	21	175.40	36	175.01	173.50	-15	5,240	-0.29%
2021/07/07	14.6	170.70	11.3	169.98	173.00	3.3	5,072	0.06%
2021/07/06	40	169.19	38.1	167.93	167.50	1.9	4,938	0.04%
2021/07/05	51	161.30	57.1	161.91	163.00	-6.1	4,783	-0.13%
2021/07/02	54.4	154.72	42	155.40	160.50	12.4	4,574	0.27%
2021/07/01	22.1	145.82	21	145.29	146.00	1.1	4,393	0.03%
2021/06/30	7	145.50	9.1	145.35	143.50	-2.1	4,351	-0.05%
2021/06/29	27	148.73	37.4	148.18	144.00	-10.4	4,302	-0.24%
2021/06/28	8.6	140.28	6	142.33	141.50	2.6	4,129	0.06%
2021/06/25	21	141.88	19.2	143.56	140.50	1.8	4,087	0.04%
2021/06/24	21	144.64	21.2	145.75	144.00	-0.2	3,996	-0.01%
2021/06/23	43.2	149.39	40	149.15	150.50	3.2	3,880	0.08%
2021/06/22	25.2	142.55	13	142.92	139.50	12.2	3,730	0.33%
2021/06/21	16.2	144.98	13	145.08	143.00	3.2	3,636	0.09%
2021/06/18	20.3	150.36	17	149.24	142.00	3.3	3,571	0.09%
2021/06/17	5	149.10	6	147.08	149.50	-1	3,403	-0.03%
2021/06/16	30	147.60	39.1	147.06	149.50	-9.1	3,316	-0.27%
2021/06/15	82	142.68	70	143.11	138.50	12	3,156	0.38%
2021/06/11	13	139.65	12	140.08	142.00	1	2,992	0.03%
2021/06/10	2.2	130.71	10	131.15	129.50	-7.9	2,787	-0.28%
2021/06/09	9.1	127.13	167	129.16	129.50	-158	2,720	-5.80%	大賣/鉅額交易
2021/06/08	26	128.77	24	128.96	126.50	2	2,628	0.08%
2021/06/07	16	126.94	23	127.46	134.00	-7	2,495	-0.28%
2021/06/04	68.1	128.81	65	129.52	129.00	3.1	2,380	0.13%
2021/06/03	23	124.63	26	125.38	129.00	-3	2,219	-0.14%
2021/06/02	9	115.06	4	115.38	117.50	5	2,040	0.25%
2021/06/01	10	110.00	24	110.50	113.50	-14	1,972	-0.71%
2021/05/31	265.1	108.43	333	108.26	109.50	-67.9	1,890	-3.59%	大買/大賣/
2021/05/28	101	104.16	70	103.61	105.50	31	1,802	1.72%	大買/
2021/05/27	28	99.82	4	99.85	100.00	24	1,688	1.42%
2021/05/26	13	95.72	74	95.79	95.30	-61	1,647	-3.70%
2021/05/25	96	95.08	23.1	95.13	94.80	72.9	1,649	4.42%
2021/05/24	3.1	92.95	3	92.77	93.50	0.1	1,687	0.01%
2021/05/21	41	89.50	0	0.00	89.10	41	1,693	2.42%
2021/05/18	0	0.00	1	85.00	87.70	-1	1,759	-0.06%
2021/05/17	2	80.60	2	80.90	79.80	0	1,807	0.00%
2021/05/13	1	88.90	0	0.00	88.30	1	1,894	0.05%
2021/05/12	5	91.20	0	0.00	91.20	5	1,885	0.27%
2021/05/11	0	0.00	11	93.89	93.00	-11	1,870	-0.59%
2021/05/10	19	99.08	43	99.59	96.00	-24	1,843	-1.30%
2021/05/07	22	94.80	1	95.90	95.00	21	1,742	1.21%
2021/05/06	1	94.00	4	93.53	92.60	-3	1,772	-0.17%
2021/05/04	0	0.00	5	87.52	86.80	-5	1,872	-0.27%
2021/05/03	23	91.72	2	91.70	90.60	21	1,962	1.07%
2021/04/29	5	95.30	8	96.24	94.00	-3	2,061	-0.15%
2021/04/28	1	93.20	2	91.95	93.10	-1	2,069	-0.05%
2021/04/27	1	92.30	1	92.00	92.20	0	2,064	0.00%
2021/04/26	0	0.00	13	91.54	91.10	-13	2,053	-0.63%
2021/04/22	0	0.00	9	90.40	89.50	-9	2,048	-0.44%
2021/04/21	3	91.07	0	0.00	91.50	3	2,038	0.15%
2021/04/19	1	89.60	0	0.00	90.20	1	2,028	0.05%
2021/04/16	0	0.00	1	90.70	90.40	-1	2,024	-0.05%
2021/04/15	1	90.80	3	91.30	91.00	-2	2,021	-0.10%
2021/04/13	0	0.00	1	91.50	90.10	-1	2,014	-0.05%
2021/04/12	3	92.10	5	92.06	92.00	-2	2,021	-0.10%
2021/04/09	5	93.04	20	93.07	92.10	-15	2,013	-0.74%
2021/04/08	10	95.68	4	96.40	95.10	6	1,987	0.30%
2021/04/07	11	95.70	10	94.92	95.80	1	1,956	0.05%
2021/04/06	2	92.75	0	0.00	92.60	2	1,895	0.11%
2021/04/01	1	92.60	1	92.80	92.10	0	1,867	0.00%
2021/03/31	2	92.20	2	92.75	93.30	0	1,849	0.00%
2021/03/30	10	91.00	8	91.59	91.60	2	1,826	0.11%
2021/03/29	1	90.90	0	0.00	90.60	1	1,818	0.06%
2021/03/26	2	89.80	2	90.00	89.70	0	1,809	0.00%
2021/03/25	2	90.50	0	0.00	89.50	2	1,797	0.11%
2021/03/24	2	91.00	3	90.50	90.50	-1	1,791	-0.06%
2021/03/23	6	90.50	1	90.90	90.30	5	1,786	0.28%
2021/03/22	20	91.97	0	0.00	91.20	20	1,771	1.13%
2021/03/19	0	0.00	1	93.00	92.50	-1	1,758	-0.06%
2021/03/18	0	0.00	1	94.50	93.40	-1	1,742	-0.06%
2021/03/17	1	92.40	1	93.00	92.40	0	1,707	0.00%
2021/03/16	3	93.40	10	93.38	94.00	-7	1,677	-0.42%
2021/03/15	0	0.00	2	88.95	91.00	-2	1,623	-0.12%
2021/03/12	1	91.00	1	91.20	90.20	0	1,606	0.00%
2021/03/11	0	0.00	3	91.77	92.50	-3	1,595	-0.19%
2021/03/10	1	91.40	1	92.60	91.40	0	1,577	0.00%
2021/03/09	1	91.00	2	90.30	91.30	-1	1,559	-0.06%
2021/03/05	2	91.05	4	91.13	90.20	-2	1,510	-0.13%
2021/03/04	3	90.30	24	89.00	89.50	-21	1,486	-1.41%
2021/03/03	0	0.00	1	90.40	89.20	-1	1,473	-0.07%
2021/02/26	0	0.00	3	91.40	91.20	-3	1,433	-0.21%
2021/02/25	1	90.90	7	92.06	90.50	-6	1,408	-0.43%
2021/02/24	47	93.92	76	92.81	91.00	-29	1,383	-2.10%
2021/02/23	1	88.20	3	89.97	90.30	-2	1,314	-0.15%
2021/02/22	9	87.97	2	88.30	88.40	7	1,285	0.54%
2021/02/19	3	85.90	2	86.50	87.00	1	1,246	0.08%
2021/02/18	1	86.30	3	85.53	85.60	-2	1,223	-0.16%
2021/02/17	3	83.90	8	83.78	84.50	-5	1,195	-0.42%
2021/02/05	29	83.28	26	83.19	83.20	3	1,127	0.27%
2021/02/04	56	83.42	66	83.54	82.40	-10	1,080	-0.93%
2021/02/03	5	81.20	5	79.90	79.60	0	988	0.00%
2021/02/02	88	80.74	42	80.57	80.20	46	970	4.74%
2021/02/01	1	78.50	0	0.00	78.50	1	935	0.11%
2021/01/29	61	82.55	58	80.08	79.70	3	913	0.33%
2021/01/28	7	81.80	6	81.75	82.50	1	854	0.12%
2021/01/27	123	80.88	128.1	80.94	81.20	-5.1	794	-0.64%	大買/大賣/
2021/01/26	9.1	79.66	11	79.81	78.20	-1.9	698	-0.27%
2021/01/25	57	80.06	32	79.72	79.60	25	636	3.93%
2021/01/22	68	72.67	64	73.17	75.00	4	521	0.77%
2021/01/21	4	68.20	5	70.14	72.90	-1	392	-0.25%
2021/01/20	3	65.10	1	63.10	66.30	2	319	0.63%
2021/01/12	0	0.00	1	67.80	67.50	-1	297	-0.34%
2021/01/08	0	0.00	3	68.40	68.20	-3	293	-1.02%
2021/01/07	0	0.00	4	69.00	68.60	-4	291	-1.37%
2021/01/06	10	69.88	7	69.91	68.20	3	286	1.05%
2021/01/05	0	0.00	9	68.90	70.00	-9	276	-3.25%
2021/01/04	0	0.00	1	68.20	67.80	-1	261	-0.38%
2020/12/24	0	0.00	1	67.90	67.80	-1	253	-0.39%
2020/12/23	1	68.10	1	67.60	67.80	0	257	0.00%
2020/12/15	1	68.40	0	0.00	68.30	1	283	0.35%
2020/12/11	3	68.73	1	67.80	68.40	2	299	0.67%
2020/12/10	4	69.43	0	0.00	69.20	4	316	1.26%
2020/12/07	1	69.70	1	69.70	69.10	0	340	0.00%
2020/12/04	2	69.40	0	0.00	69.50	2	338	0.59%
2020/12/03	1	69.70	0	0.00	69.90	1	338	0.30%
2020/12/02	2	69.40	1	69.60	69.10	1	336	0.30%
2020/12/01	2	69.80	0	0.00	69.80	2	333	0.60%
2020/11/30	1	70.10	1	70.00	69.90	0	331	0.00%
2020/11/27	2	70.00	0	0.00	70.00	2	323	0.62%
2020/11/26	1	70.10	0	0.00	70.10	1	323	0.31%
2020/11/25	5	70.30	0	0.00	70.00	5	318	1.57%
2020/11/24	7	70.30	0	0.00	70.20	7	314	2.23%
2020/11/23	0	0.00	2	70.30	70.20	-2	312	-0.64%
2020/11/18	0	0.00	3	70.70	70.70	-3	309	-0.97%
2020/11/10	1	72.10	0	0.00	71.80	1	328	0.30%
2020/10/28	3	72.00	0	0.00	71.60	3	359	0.83%
2020/10/26	0	0.00	2	73.00	73.50	-2	356	-0.56%
2020/10/23	2	72.60	0	0.00	72.60	2	349	0.57%
2020/10/22	0	0.00	1	70.10	70.00	-1	349	-0.29%
2020/10/21	1	69.80	0	0.00	69.40	1	353	0.28%
2020/10/07	0	0.00	5	70.00	70.10	-5	377	-1.32%
2020/09/25	2	69.00	0	0.00	69.10	2	447	0.45%
2020/09/24	10	71.56	1	72.10	70.90	9	445	2.02%
2020/09/23	22	74.55	105	73.95	73.80	-83	446	-18.61%	大賣/
2020/09/22	17	76.54	0	0.00	76.20	17	445	3.82%
2020/09/21	1	77.80	0	0.00	78.00	1	445	0.22%
2020/09/16	0	0.00	0.1	80.70	80.70	-0.1	442	-0.02%
2020/09/11	11	83.55	0	0.00	84.20	11	410	2.68%
2020/09/09	5	84.00	0	0.00	84.30	5	408	1.22%
2020/09/07	15	85.21	0	0.00	85.00	15	418	3.58%
2020/09/04	2	86.50	2	85.50	86.50	0	423	0.00%
2020/09/03	12	86.65	3	87.10	86.40	9	426	2.11%
2020/09/02	12	86.91	0	0.00	86.90	12	440	2.73%
2020/09/01	3	86.43	0	0.00	86.60	3	477	0.63%
2020/08/31	11	86.06	0	0.00	85.60	11	505	2.18%
2020/08/28	8	85.78	0	0.00	85.80	8	552	1.45%
2020/08/27	15	86.27	0	0.00	85.90	15	560	2.68%
2020/08/25	8	85.99	0	0.00	86.10	8	573	1.39%
2020/08/24	8	85.76	0	0.00	85.50	8	578	1.38%
2020/08/20	1	84.30	0	0.00	84.30	1	609	0.16%
2020/08/19	1	86.80	0	0.00	85.80	1	614	0.16%
2020/08/18	0	0.00	1	87.00	86.90	-1	615	-0.16%
2020/08/17	7	85.31	6	85.70	86.30	1	616	0.16%
2020/08/14	51	84.59	1	84.70	85.00	50	621	8.04%
2020/08/13	45	84.16	0	0.00	84.20	45	631	7.13%
2020/08/12	0	0.00	3	83.67	83.70	-3	667	-0.45%
2020/08/11	6	83.02	0	0.00	82.90	6	676	0.89%
2020/08/10	0	0.00	1	83.80	83.90	-1	685	-0.15%
2020/08/07	2	83.90	1	83.90	83.20	1	694	0.14%
2020/08/06	2	82.30	1	82.90	81.40	1	691	0.14%
2020/08/05	0	0.00	1	83.50	83.30	-1	695	-0.14%
2020/07/30	0	0.00	1	83.00	82.70	-1	795	-0.13%
2020/07/29	0	0.00	1	81.10	81.50	-1	812	-0.12%
2020/07/28	2	80.35	0	0.00	80.10	2	829	0.24%
2020/07/24	3	85.03	104	84.01	83.30	-101	850	-11.87%	大賣/鉅額交易
2020/07/23	2	85.80	0	0.00	85.40	2	851	0.23%
2020/07/15	1	86.90	0	0.00	85.60	1	880	0.11%
2020/07/13	1	85.50	2	86.00	85.70	-1	893	-0.11%
2020/07/09	4	87.85	1	87.30	87.30	3	899	0.33%
2020/07/08	0	0.00	1	88.50	88.50	-1	891	-0.11%
2020/07/07	6	88.52	1	89.00	88.50	5	886	0.56%
2020/07/06	1	90.70	11	90.17	90.90	-10	868	-1.15%
2020/06/30	1	87.30	0	0.00	87.20	1	870	0.11%
2020/06/29	2	87.90	0	0.00	87.00	2	873	0.23%
2020/06/24	0	0.00	2	88.25	88.10	-2	870	-0.23%
2020/06/23	3	88.77	0	0.00	88.40	3	876	0.34%
2020/06/19	2	89.15	1	89.20	88.70	1	889	0.11%
2020/06/18	1	88.70	0	0.00	89.10	1	892	0.11%
2020/06/17	2	88.80	0	0.00	88.50	2	895	0.22%
2020/06/12	2	85.50	0	0.00	86.90	2	919	0.22%
2020/06/11	3	88.10	20	87.65	86.50	-17	923	-1.84%
2020/06/10	9	88.58	0	0.00	88.60	9	929	0.97%
2020/06/08	11	89.85	4	90.73	89.50	7	944	0.74%
2020/06/05	28	92.70	3	93.60	92.00	25	911	2.74%
2020/06/04	8	92.44	38	92.66	93.00	-30	886	-3.38%
2020/06/03	3	89.93	0	0.00	90.00	3	849	0.35%
2020/06/02	24	89.93	3	89.80	89.60	21	850	2.47%
2020/06/01	3	89.67	0	0.00	89.70	3	855	0.35%
2020/05/29	2	89.40	0	0.00	89.00	2	855	0.23%
2020/05/28	0	0.00	2	90.00	89.30	-2	861	-0.23%
2020/05/27	0	0.00	1	91.00	90.00	-1	858	-0.12%
2020/05/26	10	90.00	1	89.60	90.00	9	843	1.07%
2020/05/25	0	0.00	2	89.00	89.20	-2	835	-0.24%
2020/05/22	0	0.00	20	88.60	87.90	-20	834	-2.40%
2020/05/21	22	89.94	3	89.77	89.70	19	830	2.29%
2020/05/20	0	0.00	3	88.77	88.80	-3	825	-0.36%
2020/05/19	15	89.65	10	89.75	89.30	5	818	0.61%
2020/05/18	8	86.81	0	0.00	85.50	8	797	1.00%
2020/05/15	2	86.50	9	86.18	86.50	-7	803	-0.87%
2020/05/14	0	0.00	1	89.10	87.20	-1	797	-0.13%
2020/05/13	1	89.80	1	90.10	89.70	0	798	0.00%
2020/05/12	5	89.70	0	0.00	88.80	5	796	0.63%
2020/05/11	2	90.40	2	90.40	90.00	0	800	0.00%
2020/05/08	51	89.83	28	90.23	90.00	23	787	2.92%
2020/05/07	75	91.15	8.2	91.34	91.50	66.8	735	9.08%
2020/05/06	10	89.12	5	88.80	89.00	5	716	0.70%
2020/05/05	8	89.40	29.3	89.71	88.70	-21.3	717	-2.96%
2020/05/04	15	88.73	14	87.98	88.60	1	705	0.14%
2020/04/30	35	87.18	12	88.07	89.00	23	696	3.30%
2020/04/29	5	85.90	5	86.04	86.00	0	685	0.00%
2020/04/28	3	85.00	20	85.81	85.30	-17	683	-2.49%
2020/04/27	4.1	86.00	4	85.85	85.60	0.1	691	0.01%
2020/04/24	8	84.50	2	84.90	85.00	6	691	0.87%
2020/04/23	11.1	83.72	17	83.42	83.70	-5.9	697	-0.85%
2020/04/22	17	83.04	2	81.30	82.90	15	692	2.17%
2020/04/21	9	82.00	1	81.70	81.60	8	689	1.16%
2020/04/20	1	83.20	2	83.10	83.20	-1	687	-0.15%
2020/04/17	4	84.72	19	84.27	83.10	-15	685	-2.19%
2020/04/16	15	82.86	4	83.10	83.10	11	675	1.63%
2020/04/15	17	82.50	13	82.92	82.30	4	672	0.59%
2020/04/14	0.3	82.70	6	82.50	82.30	-5.7	666	-0.86%
2020/04/13	1	81.80	1	81.80	81.50	0	672	0.00%
2020/04/10	0	0.00	2	81.00	81.00	-2	676	-0.30%
2020/04/09	3	81.87	0	0.00	80.60	3	694	0.43%
2020/04/08	0	0.00	1	81.20	81.70	-1	695	-0.14%
2020/04/06	1	75.60	0	0.00	76.70	1	683	0.15%
2020/03/31	2	75.70	2	75.55	75.00	0	755	0.00%
2020/03/30	1	75.40	1	75.60	75.40	0	766	0.00%
2020/03/27	1	75.00	2	75.65	74.70	-1	766	-0.13%
2020/03/26	1	75.40	2	75.25	75.30	-1	761	-0.13%
2020/03/25	1	75.10	2	74.75	75.40	-1	770	-0.13%
2020/03/24	3	72.93	2	73.00	73.10	1	759	0.13%
2020/03/23	2	68.95	2	69.55	69.50	0	772	0.00%
2020/03/20	2	72.45	1	72.50	72.40	1	772	0.13%
2020/03/19	0	0.00	2	65.90	66.40	-2	766	-0.26%
2020/03/18	1	75.20	2	74.05	72.50	-1	760	-0.13%
2020/03/17	3	73.07	2	73.20	73.60	1	755	0.13%
2020/03/16	3	74.27	2	73.35	72.90	1	748	0.13%
2020/03/13	2	68.95	1	69.30	72.50	1	736	0.14%
2020/03/12	1	75.50	1	80.00	76.30	0	722	0.00%
2020/03/11	0	0.00	1	81.90	81.70	-1	708	-0.14%
2020/03/09	1	86.00	0	0.00	82.50	1	702	0.14%
2020/03/06	1	86.50	1	86.00	86.80	0	697	0.00%
2020/03/05	1	87.10	1	86.40	86.40	0	695	0.00%
2020/03/02	0	0.00	1	81.10	82.90	-1	678	-0.15%
2020/02/21	1	86.20	0	0.00	86.00	1	716	0.14%
2020/02/20	0	0.00	1	87.70	86.80	-1	715	-0.14%
2020/02/19	1	87.70	1	86.60	86.80	0	715	0.00%
2020/02/18	1	86.70	31	85.24	86.00	-30	703	-4.27%
2020/02/17	0	0.00	17	84.84	85.20	-17	692	-2.45%
2020/02/14	2	84.75	2	85.25	85.70	0	692	0.00%
2020/02/13	1	84.90	0	0.00	83.50	1	687	0.15%
2020/02/12	1	81.90	21	84.30	84.20	-20	688	-2.90%
2020/02/11	0	0.00	3	81.40	81.40	-3	684	-0.44%
2020/02/10	5	80.00	1	80.60	80.00	4	708	0.56%
2020/02/07	0	0.00	15	81.53	81.40	-15	715	-2.10%
2020/02/06	2	82.55	2	83.00	83.00	0	717	0.00%
2020/02/05	0	0.00	13	82.62	82.00	-13	717	-1.81%
2020/02/04	0	0.00	6	81.85	83.00	-6	718	-0.84%
2020/02/03	2	80.00	5	79.54	80.50	-3	734	-0.41%
2020/01/31	0	0.00	3	81.57	83.40	-3	740	-0.41%
2020/01/30	3	84.53	120	83.97	83.80	-117	749	-15.61%	大賣/鉅額交易
2020/01/20	2	93.25	5.1	93.51	93.10	-3.1	748	-0.41%
2020/01/17	2	93.45	1	93.00	93.80	1	768	0.13%
2020/01/16	23	92.00	0	0.00	92.00	23	777	2.96%
2020/01/15	1	92.10	0	0.00	92.10	1	830	0.12%
2020/01/13	0	0.00	6	91.85	92.20	-6	851	-0.70%
2020/01/10	12	91.71	5	91.50	91.70	7	856	0.82%
2020/01/09	1	92.20	0	0.00	92.20	1	860	0.12%
2020/01/08	1	90.50	1	90.40	90.70	0	874	0.00%
2020/01/07	3	91.53	0	0.00	91.30	3	907	0.33%
2020/01/06	2	92.50	0	0.00	92.60	2	905	0.22%
2020/01/03	9	94.94	7	94.89	93.80	2	900	0.22%
2020/01/02	3	96.53	0	0.00	96.60	3	888	0.34%
2019/12/31	11	96.06	0	0.00	95.10	11	891	1.23%
2019/12/30	23	95.85	2	95.30	95.30	21	889	2.36%
2019/12/27	30	96.28	1	96.40	96.10	29	885	3.27%
2019/12/26	25	96.51	15	96.79	97.20	10	870	1.15%
2019/12/25	1	94.20	11	94.55	94.40	-10	811	-1.23%
2019/12/24	11	92.57	0	0.00	92.30	11	806	1.36%
2019/12/20	3	95.20	3	94.47	93.70	0	804	0.00%
2019/12/18	6	94.35	1	94.50	94.40	5	792	0.63%
2019/12/17	1	93.10	1	93.10	92.90	0	786	0.00%
2019/12/16	1	93.10	0	0.00	92.50	1	793	0.13%
2019/12/13	3	93.47	1	93.10	92.30	2	790	0.25%
2019/12/12	1	92.00	0	0.00	91.70	1	783	0.13%
2019/12/11	3	92.57	0	0.00	91.70	3	789	0.38%
2019/12/10	3	92.70	2	92.60	92.50	1	806	0.12%
2019/12/09	3	92.43	0	0.00	92.40	3	810	0.37%
2019/12/06	5	91.84	4	91.75	91.40	1	815	0.12%
2019/12/05	1	92.60	0	0.00	91.50	1	843	0.12%
2019/11/28	3	94.23	20	93.55	92.80	-17	876	-1.94%
2019/11/27	11	94.33	0	0.00	94.20	11	889	1.24%
2019/11/26	0	0.00	1	95.50	94.70	-1	894	-0.11%
2019/11/25	0	0.00	2	94.45	94.30	-2	890	-0.22%
2019/11/22	6	93.85	0	0.00	93.70	6	897	0.67%
2019/11/14	2	92.40	0	0.00	92.10	2	1,190	0.17%
2019/11/12	1	93.90	0	0.00	93.70	1	1,206	0.08%
2019/11/11	4	92.93	3	92.67	92.20	1	1,224	0.08%
2019/11/08	1	93.50	3	92.50	93.50	-2	1,234	-0.16%
2019/11/07	2	91.45	0	0.00	92.70	2	1,260	0.16%
2019/11/06	3	94.77	3	96.50	94.70	0	1,250	0.00%
2019/11/04	3	96.87	0	0.00	96.20	3	1,244	0.24%
2019/11/01	7	96.44	0	0.00	97.00	7	1,242	0.56%
2019/10/31	1	98.40	2	99.20	97.00	-1	1,243	-0.08%
2019/10/30	0	0.00	1	98.00	98.00	-1	1,222	-0.08%
2019/10/29	2	98.30	5	97.70	98.30	-3	1,212	-0.25%
2019/10/28	3	99.40	3	98.73	98.00	0	1,206	0.00%
2019/10/25	15	99.58	9	100.03	99.50	6	1,198	0.50%
2019/10/24	25	99.53	27	99.50	98.70	-2	1,184	-0.17%
2019/10/23	121	100.20	61	100.71	100.00	60	1,185	5.06%	大買/
2019/10/22	13	98.98	7	99.14	99.00	6	1,158	0.52%
2019/10/21	3	96.63	0	0.00	96.60	3	1,173	0.26%
2019/10/18	10	96.99	4	97.13	96.90	6	1,177	0.51%
2019/10/17	17	97.44	1	97.30	98.00	16	1,173	1.36%
2019/10/16	9	98.71	28	97.71	97.30	-19	1,172	-1.62%
2019/10/15	30	97.99	18	97.29	99.40	12	1,162	1.03%
2019/10/14	23	94.64	10	94.85	94.70	13	1,124	1.16%
2019/10/09	3	92.77	6	93.22	92.20	-3	1,117	-0.27%
2019/10/08	1	93.60	4	93.70	93.60	-3	1,115	-0.27%
2019/10/07	16	93.48	8	94.14	95.00	8	1,116	0.72%
2019/10/04	1	90.70	2	90.85	91.20	-1	1,106	-0.09%
2019/10/03	1	90.10	0	0.00	90.60	1	1,101	0.09%
2019/10/02	3	91.60	7	91.33	91.50	-4	1,093	-0.37%
2019/10/01	5	93.10	5	92.50	92.50	0	1,089	0.00%
2019/09/27	1	93.10	5	92.74	92.40	-4	1,087	-0.37%
2019/09/26	1	92.90	0	0.00	92.90	1	1,077	0.09%
2019/09/25	0	0.00	2	94.20	93.70	-2	1,075	-0.19%
2019/09/24	1	93.60	0	0.00	93.50	1	1,078	0.09%
2019/09/23	0	0.00	4	95.08	95.00	-4	1,075	-0.37%
2019/09/20	5	95.00	1	95.40	96.20	4	1,072	0.37%
2019/09/19	0	0.00	1	94.90	95.60	-1	1,054	-0.09%
2019/09/18	2	93.80	0	0.00	93.60	2	1,042	0.19%
2019/09/16	3	93.70	3	94.27	93.60	0	1,036	0.00%
2019/09/12	7	96.09	4	95.88	96.70	3	1,028	0.29%
2019/09/11	0	0.00	2	92.55	93.20	-2	1,017	-0.20%
2019/09/09	4	93.50	2	95.15	92.90	2	997	0.20%
2019/09/06	4	98.63	0	0.00	98.30	4	966	0.41%
2019/09/05	4	98.40	3	98.50	98.10	1	959	0.10%
2019/09/04	3	98.00	1	98.40	98.00	2	949	0.21%
2019/09/03	3	97.87	2	99.30	96.80	1	937	0.11%
2019/09/02	0	0.00	3	97.93	97.90	-3	926	-0.32%
2019/08/30	4	96.60	11	97.49	95.20	-7	914	-0.77%
2019/08/29	3	97.27	2	97.00	97.10	1	896	0.11%
2019/08/28	3	97.67	1	98.20	97.30	2	885	0.23%
2019/08/27	19	99.73	3	99.77	100.00	16	866	1.85%
2019/08/26	5	97.34	13	98.21	96.50	-8	843	-0.95%
2019/08/23	8	104.00	8	103.88	103.50	0	805	0.00%
2019/08/22	9	104.28	15	102.90	108.00	-6	756	-0.79%
2019/08/21	19.1	101.48	12	102.88	104.00	7.1	677	1.05%
2019/08/20	1	94.80	0	0.00	94.80	1	574	0.17%
2019/08/19	1	92.30	0	0.00	92.10	1	538	0.19%
2019/08/16	0	0.00	8	92.54	91.60	-8	529	-1.51%
2019/08/15	9	91.32	1	92.40	92.00	8	522	1.53%
2019/08/14	0	0.00	6	93.78	93.80	-6	507	-1.18%
2019/08/13	1	92.80	0	0.00	92.00	1	481	0.21%
2019/08/12	10	93.15	6	92.95	93.20	4	468	0.85%
2019/08/08	1	86.70	8	89.86	89.90	-7	436	-1.60%
2019/08/07	2	85.00	0	0.00	86.00	2	428	0.47%
2019/08/05	0	84.00	0	0.00	84.20	0	433	0.00%
2019/08/01	1	87.30	0	0.00	87.30	1	437	0.23%
2019/07/31	0	0.00	1	87.50	87.10	-1	441	-0.23%
2019/07/30	0	86.00	1	85.00	85.10	-1	442	-0.22%
2019/07/29	2	88.05	1	89.70	88.10	1	454	0.22%
2019/07/26	1	89.30	45	89.87	89.30	-44	484	-9.08%
2019/07/25	3.1	90.30	1	89.70	90.60	2.1	516	0.40%
2019/07/24	14	86.91	2	87.10	88.20	12	522	2.30%
2019/07/23	34	87.04	1	86.40	88.00	33	544	6.07%
2019/07/18	0	81.40	0	0.00	80.60	0	560	0.01%
2019/07/17	0	0.00	3	80.17	80.00	-3	559	-0.54%
2019/07/11	1	81.20	1	82.10	81.10	0	551	0.00%
2019/07/05	0	0.00	2	78.00	78.00	-2	559	-0.36%
2019/07/03	0	0.00	1	77.70	77.60	-1	572	-0.17%
2019/07/02	2	78.30	0	0.00	78.50	2	580	0.34%
2019/07/01	1	79.10	0	0.00	79.20	1	581	0.17%
2019/06/25	1	75.60	1	76.60	75.50	0	585	0.00%
2019/06/20	0	0.00	2	77.70	77.90	-2	596	-0.34%
2019/05/31	0	0.00	3	75.90	76.00	-3	619	-0.48%
2019/05/30	0	0.00	3	74.90	74.60	-3	618	-0.49%
2019/05/27	3	72.87	2	72.10	72.50	1	617	0.16%
2019/05/24	1	75.30	0	0.00	75.00	1	613	0.16%
2019/05/23	3	76.90	0	0.00	76.60	3	610	0.49%
2019/05/22	1	80.00	1	80.10	78.90	0	607	0.00%
2019/05/21	1	77.10	0	0.00	79.50	1	605	0.17%
2019/05/17	1	77.70	0	0.00	77.80	1	600	0.17%
2019/05/15	0	0.00	4	81.33	83.90	-4	584	-0.68%
2019/05/14	3	77.93	3	79.33	80.20	0	574	0.00%
2019/05/13	3	80.00	3	79.90	78.90	0	565	0.00%
2019/05/10	2	85.40	1	85.90	83.60	1	553	0.18%
2019/05/09	2	83.80	0	0.00	84.40	2	547	0.37%
2019/05/07	1	90.30	2	91.20	90.20	-1	528	-0.19%
2019/05/06	7	90.81	9	90.06	91.00	-2	518	-0.39%
2019/05/03	1	90.70	0	0.00	93.70	1	488	0.20%
2019/04/23	3	93.63	1	92.70	94.90	2	448	0.45%
2019/04/22	2	92.25	1	93.00	94.00	1	400	0.25%
2019/04/19	1	90.40	11	89.16	93.20	-10	366	-2.73%
2019/04/18	29	93.79	1	93.00	88.00	28	316	8.85%