凱美 (2375)-華南永昌-高雄券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.0
漲跌
▲0.4
漲幅
+0.65%
成交量
117張
產業
上市電子零組件類股
538人加入追蹤

立即追蹤
本地時間:14:30(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

凱美 (2375)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	2	61.90	1	62.10	62.00	1	218	0.46%
2024/11/20	2	61.60	0	0.00	61.60	2	218	0.92%
2024/11/15	0	62.80	0	0.00	62.50	0	226	0.00%
2024/11/13	1	64.50	0	0.00	64.40	1	235	0.43%
2024/11/11	1	66.00	0	0.00	66.30	1	241	0.41%
2024/11/07	0	0.00	1	66.28	66.70	-1	248	-0.42%
2024/11/05	5	64.30	0	0.00	64.00	5	256	1.95%
2024/11/01	0	63.33	0	0.00	63.90	0	286	0.00%
2024/10/30	1	65.89	0	0.00	64.30	1	289	0.35%
2024/10/29	1	65.71	0	0.00	65.90	1	293	0.34%
2024/10/28	0	67.63	0.2	67.00	67.20	-0.2	318	-0.06%
2024/10/24	0	0.00	2	67.85	68.00	-2	327	-0.61%
2024/10/22	1	67.60	1	68.10	67.70	0	333	0.00%
2024/10/17	0	0.00	1	67.60	67.90	-1	362	-0.28%
2024/10/16	0	0.00	1	67.40	67.30	-1	386	-0.26%
2024/09/25	0	0.00	1	67.40	67.20	-1	601	-0.17%
2024/09/20	0	0.00	1	67.00	66.30	-1	618	-0.16%
2024/09/18	0	0.00	2	66.05	65.30	-2	656	-0.30%
2024/09/10	1	63.80	1	65.70	63.80	0	740	0.00%
2024/09/09	0	0.00	2	65.20	65.60	-2	761	-0.26%
2024/09/06	0	0.00	1	66.80	66.80	-1	768	-0.13%
2024/09/05	2	66.10	4	66.90	65.90	-2	774	-0.26%
2024/09/04	2	65.10	3	66.30	65.40	-1	787	-0.13%
2024/09/03	6	69.83	0	0.00	69.20	6	798	0.75%
2024/09/02	0	0.00	2	70.40	70.40	-2	818	-0.24%
2024/08/28	2	67.80	0	0.00	67.80	2	844	0.24%
2024/08/26	5	68.20	0	0.00	67.80	5	967	0.52%
2024/08/22	0	0.00	2	67.60	67.30	-2	1,013	-0.20%
2024/08/20	0	0.00	3	67.63	67.50	-3	1,084	-0.28%
2024/08/19	0	0.00	1	68.10	68.10	-1	1,087	-0.09%
2024/08/16	0	67.30	0	0.00	67.10	0	1,086	0.00%
2024/08/15	0	0.00	2	64.20	65.40	-2	1,082	-0.18%
2024/08/14	0	63.40	3	63.70	63.50	-3	1,082	-0.28%
2024/08/13	2	61.75	2	62.15	62.10	0	1,077	0.00%
2024/08/09	4	62.35	0	0.00	61.50	4	1,085	0.37%
2024/08/02	0	0.00	1	68.00	67.90	-1	1,058	-0.09%
2024/07/31	3	68.83	2	68.80	68.20	1	1,077	0.09%
2024/07/29	0	0.00	5	66.10	66.00	-5	1,127	-0.44%
2024/07/22	2	69.00	0	0.00	68.70	2	1,120	0.18%
2024/07/18	4	72.95	0	0.00	73.00	4	1,106	0.36%
2024/07/17	0.2	74.50	5	74.88	74.50	-4.8	1,095	-0.44%
2024/07/16	1	73.90	10	76.38	74.10	-9	1,072	-0.84%
2024/07/11	1	74.70	0	0.00	74.40	1	989	0.10%
2024/07/08	0	0.00	1	73.20	72.30	-1	946	-0.11%
2024/07/05	1	72.70	3	73.77	73.30	-2	943	-0.21%
2024/07/04	2	70.20	2.2	70.23	70.20	-0.2	910	-0.02%
2024/07/02	5	68.70	2	68.80	68.50	3	926	0.32%
2024/07/01	1.2	69.25	2	69.70	68.90	-0.8	925	-0.09%
2024/06/28	1	70.50	0	0.00	70.50	1	922	0.11%
2024/06/27	0	70.50	3	70.57	70.10	-3	944	-0.32%
2024/06/26	1.1	71.77	1	72.10	72.10	0.1	938	0.01%
2024/06/25	1	71.00	0	0.00	71.50	1	934	0.11%
2024/06/24	3	73.80	2	73.15	72.50	1	923	0.11%
2024/06/21	3	72.80	4	73.15	74.10	-1	896	-0.11%
2024/06/20	2	70.75	1	70.60	70.50	1	840	0.12%
2024/06/19	1	70.60	0	0.00	70.00	1	839	0.12%
2024/06/18	2	71.85	1	71.40	71.20	1	835	0.12%
2024/06/14	1	73.00	2	71.95	72.00	-1	825	-0.12%
2024/06/11	2	70.35	2	68.70	69.00	0	804	0.00%
2024/06/07	2	71.30	18	71.23	71.10	-16	797	-2.01%
2024/06/06	17.1	71.73	1	69.40	69.10	16.1	779	2.07%
2024/06/05	1	70.90	2	70.95	71.00	-1	757	-0.13%
2024/06/04	0	70.90	1	70.90	70.90	-1	754	-0.13%
2024/05/31	2	71.65	2	72.55	70.10	0	730	0.00%
2024/05/30	0	0.00	1	69.80	68.10	-1	627	-0.16%
2024/05/29	1	71.80	2	70.35	70.70	-1	615	-0.16%
2024/05/27	2	68.40	0.8	69.69	69.80	1.2	596	0.20%
2024/05/24	0	0.00	7	67.74	67.80	-7	559	-1.25%
2024/05/20	0	0.00	3	66.40	66.20	-3	523	-0.57%
2024/05/17	1	65.90	0	0.00	65.60	1	519	0.19%
2024/05/16	0.1	65.80	1	66.10	65.80	-0.9	520	-0.17%
2024/05/15	1	65.30	1.1	65.88	65.90	-0.1	519	-0.01%
2024/05/14	0	0.00	1	65.10	64.90	-1	520	-0.19%
2024/05/13	1	64.00	1	64.50	64.80	0	522	0.00%
2024/05/10	2	64.70	1	64.20	64.60	1	523	0.19%
2024/05/09	1	64.60	0	0.00	64.20	1	520	0.19%
2024/05/08	0	0.00	1.2	65.22	65.20	-1.2	515	-0.23%
2024/05/03	4	66.50	9	67.36	66.10	-5	481	-1.04%
2024/04/30	3	63.30	2	63.40	63.30	1	402	0.25%
2024/04/25	1	61.80	0	0.00	61.80	1	405	0.25%
2024/04/17	0	0.00	6	62.43	63.50	-6	435	-1.38%
2024/04/12	3	64.67	0	0.00	64.60	3	424	0.71%
2024/04/11	0	0.00	0.8	64.20	64.50	-0.8	420	-0.19%
2024/04/09	0	0.00	3	64.33	64.20	-3	415	-0.72%
2024/04/01	11	63.61	1	63.00	62.80	10	392	2.55%
2024/03/27	0	0.00	2.6	59.60	59.70	-2.6	368	-0.71%
2024/03/25	0	60.90	0	0.00	60.60	0	374	0.00%
2024/03/22	3	59.67	0	0.00	59.90	3	379	0.79%
2024/03/21	0	59.90	0	0.00	59.60	0	395	0.00%
2024/03/19	0	59.80	0	0.00	59.70	0	423	0.00%
2024/03/18	0	59.75	0	0.00	59.90	0	428	0.00%
2024/03/14	0	61.30	0	0.00	61.30	0	456	0.00%
2024/03/13	2	62.40	0	0.00	61.80	2	479	0.42%
2024/03/12	1	63.10	0	0.00	63.90	1	483	0.21%
2024/03/08	0	63.60	3	63.70	62.90	-3	526	-0.57%
2024/03/07	2	64.10	0	0.00	63.70	2	540	0.37%
2024/03/06	1	64.80	0	0.00	64.90	1	550	0.18%
2024/03/05	0	0.00	1	65.20	64.80	-1	592	-0.17%
2024/03/04	2	65.40	0	0.00	65.40	2	701	0.29%
2024/03/01	2	66.00	0	0.00	65.90	2	739	0.27%
2024/02/29	3	66.40	4	66.28	66.80	-1	797	-0.13%
2024/02/27	1	63.90	0	0.00	63.50	1	896	0.11%
2024/02/23	0.6	64.30	0	0.00	63.90	0.6	908	0.07%
2024/02/22	5	64.80	0	0.00	64.80	5	915	0.55%
2024/02/20	1	64.70	0	0.00	64.60	1	926	0.11%
2024/02/19	0	0.00	1	65.40	65.50	-1	924	-0.11%
2024/02/16	0	0.00	1	65.10	65.00	-1	922	-0.11%
2024/02/15	0	64.06	0	0.00	64.30	0	918	0.00%
2024/02/05	1	62.90	0	0.00	62.60	1	911	0.11%
2024/02/01	0	63.80	0	0.00	63.80	0	904	0.00%
2024/01/30	1	64.80	0	0.00	64.20	1	913	0.11%
2024/01/26	0	65.04	0	0.00	64.40	0	916	0.00%
2024/01/19	0	64.20	0	0.00	64.20	0	933	0.00%
2024/01/18	1	64.30	0	0.00	64.80	1	928	0.11%
2024/01/17	0	0.00	1	65.10	64.50	-1	925	-0.11%
2024/01/12	3	64.90	0	0.00	64.50	3	891	0.34%
2024/01/11	1	65.30	0.2	65.20	65.10	0.8	887	0.09%
2024/01/09	1	66.00	0	0.00	66.00	1	892	0.11%
2024/01/08	1	67.10	0	0.00	66.90	1	891	0.11%
2024/01/03	2	69.25	0	0.00	68.90	2	901	0.22%
2024/01/02	1	70.10	0	0.00	69.50	1	898	0.11%
2023/12/28	2	70.40	0	0.00	70.10	2	892	0.22%
2023/12/27	1	70.50	0	0.00	70.30	1	888	0.11%
2023/12/22	1	70.20	0	0.00	70.10	1	883	0.11%
2023/12/20	0	0.00	1	71.40	71.20	-1	876	-0.11%
2023/12/15	3	74.73	1	74.80	74.50	2	850	0.24%
2023/12/14	4	75.23	0	0.00	75.10	4	845	0.47%
2023/12/13	0	0.00	1.9	74.66	74.60	-1.9	829	-0.23%
2023/12/11	2	75.60	1	76.20	74.20	1	830	0.12%
2023/12/08	1	75.60	5	74.52	76.20	-4	802	-0.50%
2023/12/04	6	77.15	1	76.50	76.00	5	731	0.68%
2023/12/01	3	75.97	2	76.25	75.90	1	714	0.14%
2023/11/30	13	77.02	15	76.03	75.70	-2	710	-0.28%
2023/11/29	9	77.09	14	77.66	77.80	-5	685	-0.73%
2023/11/28	1	74.40	3	75.33	75.10	-2	625	-0.32%
2023/11/27	1	76.40	1	74.20	74.40	0	585	0.00%
2023/11/24	3	73.90	7	73.47	73.70	-4	518	-0.78%
2023/11/23	1	69.10	1	68.60	68.60	0	399	-0.01%
2023/11/20	0	0.00	1	67.00	68.00	-1	373	-0.27%
2023/11/15	0	0.00	0	64.50	64.80	0	356	-0.01%
2023/11/09	0	0.00	0	64.95	65.00	0	362	0.00%
2023/11/08	0	0.00	0	66.80	65.60	0	364	0.00%
2023/11/03	0	0.00	1	64.90	64.80	-1	359	-0.28%
2023/11/01	1	61.80	0	0.00	61.80	1	350	0.29%
2023/10/31	1	62.70	0	0.00	61.60	1	337	0.30%
2023/10/26	0.1	63.30	0	0.00	62.40	0.1	345	0.03%
2023/10/18	1	65.90	0	0.00	65.10	1	358	0.28%
2023/10/12	0	0.00	1	66.50	66.60	-1	354	-0.28%
2023/09/27	0	0.00	5	64.90	65.60	-5	368	-1.36%
2023/09/21	2	66.55	0	0.00	66.80	2	375	0.53%
2023/09/19	1	67.60	0	0.00	67.40	1	378	0.26%
2023/09/18	0	0.00	1	68.80	68.80	-1	373	-0.27%
2023/09/13	1	67.90	0	0.00	67.90	1	359	0.28%
2023/09/11	0	0.00	1	67.30	67.50	-1	365	-0.27%
2023/09/06	0	0.00	0.8	67.50	67.50	-0.8	365	-0.22%
2023/09/04	9.1	66.98	9	66.97	66.60	0.1	364	0.01%
2023/09/01	9	67.96	5	68.52	66.70	4	346	1.15%
2023/08/30	0	0.00	1	62.70	62.80	-1	316	-0.32%
2023/08/15	0	58.30	0	0.00	59.30	0	381	0.00%
2023/08/11	0.1	58.80	0	0.00	58.80	0.1	387	0.03%
2023/08/07	0	0.00	1	61.70	62.20	-1	388	-0.26%
2023/08/04	0	0.00	1	63.00	62.80	-1	389	-0.26%
2023/07/31	1	64.20	1	64.30	64.30	0	428	0.00%
2023/07/28	1	65.50	1.1	65.86	65.50	-0.1	428	-0.02%
2023/07/25	5	62.90	0	0.00	63.10	5	433	1.15%
2023/07/24	0	0.00	0	62.70	62.30	0	439	0.00%
2023/07/19	0	0.00	1.1	64.90	63.70	-1.1	465	-0.23%
2023/07/18	1	65.50	0	0.00	64.90	1	487	0.21%
2023/07/17	1	65.40	0	0.00	66.10	1	495	0.20%
2023/07/13	0	0.00	0.1	66.70	66.20	-0.1	548	-0.01%
2023/07/05	0	0.00	2	67.85	67.80	-2	784	-0.26%
2023/07/04	2	68.10	0	0.00	68.00	2	789	0.25%
2023/06/28	0	0.00	4	66.70	66.70	-4	849	-0.47%
2023/06/27	0	0.00	1	66.70	66.60	-1	881	-0.11%
2023/06/26	1	67.20	0	0.00	67.10	1	894	0.11%
2023/06/20	0	0.00	1	68.00	68.00	-1	995	-0.10%
2023/06/16	0	0.00	5	68.96	69.00	-5	1,031	-0.48%
2023/06/15	5	70.04	1	70.10	69.70	4	1,047	0.38%
2023/06/14	2	69.70	2	69.00	69.00	0	1,062	0.00%
2023/06/13	0	0.00	0	69.17	69.40	0	1,082	0.00%
2023/06/08	1	69.80	0	0.00	69.50	1	1,195	0.08%
2023/06/06	2	71.80	2	72.40	71.10	0	1,342	0.00%
2023/06/05	2	73.40	1	73.20	73.40	1	1,484	0.07%
2023/06/02	4	71.75	5	73.16	73.00	-1	1,599	-0.06%
2023/06/01	0	0.00	1	71.10	70.90	-1	1,713	-0.06%
2023/05/26	1	68.50	0	0.00	67.80	1	1,783	0.06%
2023/05/25	2	69.30	0	0.00	69.00	2	1,791	0.11%
2023/05/23	0	70.80	0	0.00	70.50	0	1,836	0.00%
2023/05/22	0	0.00	1	71.20	71.10	-1	1,887	-0.05%
2023/05/16	0	0.00	0.1	68.50	69.00	-0.1	2,210	0.00%
2023/05/12	0	67.90	2	67.60	68.00	-2	2,213	-0.09%
2023/05/05	2	70.45	9	70.93	70.30	-7	2,213	-0.32%
2023/05/03	2	67.90	0	0.00	67.70	2	2,222	0.09%
2023/04/26	0	0.00	8	67.56	67.80	-8	2,217	-0.36%
2023/04/25	5	69.44	0	0.00	68.20	5	2,213	0.23%
2023/04/21	4	71.87	0	0.00	70.30	4	2,198	0.18%
2023/04/20	2	73.65	10	73.42	73.20	-8	2,178	-0.37%
2023/04/19	4	76.70	2	75.20	74.70	2	2,174	0.09%
2023/04/18	0	0.00	4	77.60	76.90	-4	2,164	-0.18%
2023/04/17	0	0.00	1	77.40	77.40	-1	2,127	-0.05%
2023/04/14	5	77.84	3	77.10	76.80	2	2,107	0.09%
2023/04/13	18	77.19	3	76.13	75.50	15	2,067	0.73%
2023/04/12	3	76.37	4	77.50	77.00	-1	2,003	-0.05%
2023/04/11	6	74.98	3	74.97	75.00	3	1,957	0.15%
2023/04/10	14	75.76	10	75.68	74.80	4	1,942	0.21%
2023/04/07	1	72.40	0	73.00	72.50	1	1,883	0.05%
2023/04/06	0	73.25	2	73.10	72.80	-2	1,874	-0.11%
2023/03/31	2	74.10	2	75.40	74.00	0	1,865	0.00%
2023/03/30	0	72.90	0	0.00	72.60	0	1,839	0.00%
2023/03/29	1	72.22	0	0.00	72.20	1	1,828	0.06%
2023/03/28	8	74.58	6	74.25	73.30	2	1,811	0.11%
2023/03/27	1.1	76.77	21	76.99	76.60	-19.9	1,782	-1.12%
2023/03/24	11	78.38	10	78.35	78.10	1	1,767	0.06%
2023/03/23	14	78.61	7	78.24	79.10	7	1,740	0.40%
2023/03/22	12	75.63	0	0.00	75.40	12	1,663	0.72%
2023/03/21	18	76.71	2	76.30	75.10	16	1,651	0.97%
2023/03/20	2	75.70	0	0.00	76.50	2	1,626	0.12%
2023/03/17	0	0.00	2	75.80	75.00	-2	1,615	-0.12%
2023/03/16	2	73.50	1	75.20	74.50	1	1,595	0.06%
2023/03/15	5	78.00	4	77.43	76.30	1	1,580	0.06%
2023/03/14	12	75.88	9	75.60	75.30	3	1,538	0.20%
2023/03/13	0	0.00	6	75.47	77.00	-6	1,534	-0.39%
2023/03/10	0	78.10	1	78.90	78.50	-1	1,502	-0.07%
2023/03/09	7	81.77	22.9	80.60	80.70	-15.9	1,448	-1.10%
2023/03/08	14.2	78.41	5	80.54	80.00	9.2	1,349	0.68%
2023/03/07	15	76.52	9	76.48	76.80	6	1,199	0.50%
2023/03/06	2	73.00	13	72.82	76.00	-11	1,069	-1.03%
2023/03/03	5	69.62	6	69.19	69.10	-1	931	-0.11%
2023/03/02	0	0.00	1	65.90	66.10	-1	872	-0.11%
2023/03/01	1	65.80	1	66.20	65.80	0	864	0.00%
2023/02/24	3	67.17	0	0.00	66.80	3	856	0.35%
2023/02/23	0	0.00	0.2	68.50	68.10	-0.2	847	-0.02%
2023/02/22	2	67.35	0	0.00	67.20	2	837	0.24%
2023/02/21	8	70.00	3	69.40	69.40	5	817	0.61%
2023/02/20	2	70.10	0	0.00	70.40	2	800	0.25%
2023/02/17	22	70.53	16	71.25	71.50	6	752	0.80%
2023/02/16	3	64.70	4.1	68.01	69.30	-1.1	548	-0.20%
2023/02/15	0	0.00	0.7	62.70	63.00	-0.7	460	-0.15%
2023/02/14	1	62.00	8	61.05	62.60	-7	451	-1.55%
2023/02/13	3	59.57	0	0.00	59.00	3	437	0.69%
2023/02/07	0	0.00	3	62.70	62.20	-3	442	-0.68%
2023/02/06	2	62.70	0	0.00	62.70	2	442	0.45%
2023/02/03	0	0.00	4	64.43	63.50	-4	442	-0.90%
2023/02/02	1	64.70	0	0.00	64.70	1	441	0.23%
2023/02/01	0	0.00	7	62.53	63.80	-7	426	-1.64%
2023/01/30	0	58.30	11	58.76	58.90	-11	392	-2.80%
2023/01/17	0	58.00	0	0.00	57.50	0	390	0.00%
2023/01/16	2	57.70	0	0.00	57.50	2	392	0.52%
2023/01/12	0	58.90	0	0.00	58.60	0	386	0.01%
2023/01/11	8	58.74	0.8	58.90	59.00	7.2	383	1.88%
2023/01/10	1	58.70	0	0.00	58.60	1	381	0.26%
2023/01/09	10	57.90	0	58.00	58.90	10	379	2.62%
2022/12/26	0.1	55.65	0	0.00	55.50	0.1	382	0.01%
2022/12/14	0.8	60.00	0	0.00	60.40	0.8	422	0.19%
2022/12/13	2	59.50	0	0.00	59.50	2	423	0.47%
2022/12/08	0	0.00	0	59.70	59.60	0	429	0.00%
2022/12/05	0.4	64.20	0	0.00	64.50	0.4	435	0.09%
2022/11/29	0.2	56.32	0	0.00	56.70	0.2	443	0.05%
2022/11/25	1	57.40	0	0.00	57.40	1	501	0.20%
2022/11/18	0.2	57.00	0	58.30	56.40	0.2	552	0.03%
2022/11/15	0	57.50	0	0.00	57.50	0	564	0.00%
2022/11/09	0	0.00	1	55.70	55.80	-1	568	-0.18%
2022/11/08	0	54.40	0	0.00	53.90	0	564	0.00%
2022/11/07	0.1	54.30	0	0.00	54.50	0.1	570	0.02%
2022/11/04	0.1	53.80	0	0.00	54.20	0.1	565	0.01%
2022/10/31	0	0.00	1	52.00	51.90	-1	585	-0.17%
2022/10/27	0	0.00	4	50.70	51.60	-4	601	-0.66%
2022/10/19	0	0.00	1	51.00	50.80	-1	826	-0.12%
2022/10/17	0.3	51.00	3	51.00	51.30	-2.7	901	-0.30%
2022/09/29	0	0.00	1	50.30	49.50	-1	984	-0.10%
2022/09/27	0.2	50.70	0	0.00	52.00	0.2	981	0.02%
2022/09/26	0	50.50	0	0.00	50.50	0	981	0.00%
2022/09/22	0.1	55.60	0	0.00	55.70	0.1	983	0.01%
2022/09/21	0.1	57.40	0	0.00	56.70	0.1	991	0.01%
2022/09/20	0.1	58.40	0	0.00	58.10	0.1	1,001	0.01%
2022/09/16	0.2	60.38	0	0.00	59.00	0.2	1,014	0.02%
2022/09/15	2	60.90	0	0.00	61.00	2	1,008	0.20%
2022/09/14	0.2	61.00	0	0.00	61.00	0.2	1,003	0.02%
2022/08/31	2	57.70	0	58.10	58.30	2	980	0.20%
2022/08/30	0.1	58.50	0	0.00	58.40	0.1	970	0.01%
2022/08/29	3	59.00	2.5	59.67	58.10	0.5	969	0.05%
2022/08/25	0	0.00	0	61.80	61.50	0	952	0.00%
2022/08/24	0	0.00	4	61.30	62.00	-4	946	-0.42%
2022/08/23	2	59.85	0	0.00	60.30	2	906	0.22%
2022/08/22	0	0.00	10	57.00	57.00	-10	881	-1.13%
2022/08/19	1	56.70	0	0.00	57.00	1	877	0.11%
2022/08/18	0.1	56.60	0	0.00	56.50	0.1	875	0.01%
2022/08/16	10	55.20	0	0.00	55.20	10	865	1.16%
2022/08/15	0	0.00	1	55.20	55.60	-1	857	-0.12%
2022/08/12	1	54.80	0	0.00	55.10	1	850	0.12%
2022/08/11	2	52.90	1	52.60	53.00	1	844	0.12%
2022/08/09	0	0.00	0	51.20	51.60	0	846	0.00%
2022/08/01	0	0.00	0.4	55.00	54.90	-0.4	836	-0.05%
2022/07/28	1	54.70	0	0.00	54.40	1	834	0.12%
2022/07/21	0	0.00	11	56.00	57.20	-11	816	-1.35%
2022/07/20	0	0.00	25	56.52	55.60	-25	807	-3.09%
2022/07/19	1	57.30	30	58.00	57.00	-29	803	-3.61%
2022/07/18	10	59.31	153	57.54	59.00	-143	780	-18.32%	大賣/鉅額交易
2022/07/15	218	57.30	13	57.48	57.50	205	651	31.44%	大買/鉅額交易
2022/07/14	3	51.90	0	0.00	52.30	3	586	0.51%
2022/07/12	0	0.00	1	50.50	48.85	-1	593	-0.17%
2022/07/11	1	50.91	0	0.00	50.90	1	599	0.17%
2022/07/06	0	0.00	1	50.00	49.10	-1	598	-0.17%
2022/07/05	1	49.35	0	0.00	49.75	1	613	0.16%
2022/07/04	2	49.15	3	49.12	49.20	-1	607	-0.16%
2022/07/01	1	49.35	0	0.00	46.15	1	599	0.17%
2022/06/27	1.1	57.49	0	0.00	57.50	1.1	579	0.19%
2022/06/21	0	0.00	5	56.72	58.20	-5	629	-0.79%
2022/06/20	1	54.40	0	0.00	54.40	1	622	0.16%
2022/06/17	4	59.45	0	0.00	59.20	4	611	0.65%
2022/06/15	0	0.00	2	63.80	63.80	-2	611	-0.33%
2022/06/14	2	62.50	0	0.00	63.80	2	624	0.32%
2022/06/07	0.1	68.40	10	68.30	67.60	-9.9	646	-1.54%
2022/06/06	0.2	68.40	0.7	68.40	69.30	-0.5	645	-0.08%
2022/05/31	0	0.00	1	67.30	67.50	-1	676	-0.15%
2022/05/30	0.1	66.70	0	0.00	66.70	0.1	681	0.01%
2022/05/26	10	65.70	1	66.20	65.50	9	688	1.31%
2022/05/25	0	64.00	0	0.00	64.30	0	688	0.00%
2022/05/20	0.1	65.70	0	0.00	64.80	0.1	715	0.01%
2022/05/16	0	0.00	0	62.40	62.30	0	715	0.00%
2022/05/12	0.2	61.55	0	0.00	59.90	0.2	718	0.03%
2022/05/10	0	63.00	0	0.00	63.10	0	720	0.00%
2022/04/29	0	0.00	2	65.80	65.80	-2	763	-0.26%
2022/04/28	0	0.00	2	64.10	64.80	-2	776	-0.26%
2022/04/27	2	62.10	1	61.80	63.70	1	773	0.13%
2022/04/26	1	63.60	6	63.93	65.10	-5	767	-0.65%
2022/04/25	1	63.10	1	63.20	63.20	0	788	0.00%
2022/04/18	1	67.00	0	0.00	67.70	1	891	0.11%
2022/04/15	1.1	69.03	0	0.00	68.90	1.1	915	0.12%
2022/04/12	3	71.07	2	70.80	70.80	1	1,040	0.10%
2022/04/11	1	72.80	0	0.00	72.80	1	1,183	0.08%
2022/04/01	0	81.80	0	0.00	81.50	0	1,327	0.00%
2022/03/29	0	0.00	2	85.50	83.90	-2	1,438	-0.14%
2022/03/28	2	83.05	2.1	84.00	84.90	-0.1	1,456	-0.01%
2022/03/25	0.2	80.80	0.2	82.00	80.80	0.1	1,448	0.00%
2022/03/24	0.1	81.30	0	0.00	81.70	0.1	1,505	0.01%
2022/03/22	0.1	81.50	0	0.00	81.60	0.1	1,575	0.01%
2022/03/21	3	80.50	0	0.00	80.40	3	1,624	0.18%
2022/03/16	0	0.00	1.4	77.91	77.60	-1.4	1,795	-0.08%
2022/03/11	0	81.50	1	80.80	80.80	-1	2,277	-0.04%
2022/03/08	1	82.00	0	0.00	79.60	1	2,795	0.04%
2022/03/07	7	83.44	0	0.00	83.00	7	3,173	0.22%
2022/03/04	1	88.60	0	0.00	88.10	1	3,734	0.03%
2022/03/02	1	89.00	0	0.00	89.70	1	4,868	0.02%
2022/02/25	2	88.69	1	87.70	87.70	1	5,474	0.02%
2022/02/24	0	0.00	1	87.30	87.30	-1	5,554	-0.02%
2022/02/23	0	0.00	2	90.50	90.20	-2	5,570	-0.04%
2022/02/17	0	0.00	3	93.00	91.50	-3	5,663	-0.05%
2022/02/16	0	0.00	1	92.40	92.70	-1	5,706	-0.02%
2022/02/15	1	91.30	0	0.00	91.00	1	5,709	0.02%
2022/02/14	2	90.80	3	90.10	90.10	-1	5,714	-0.02%
2022/02/11	2	93.40	0	0.00	93.00	2	5,715	0.03%
2022/02/09	1	93.50	5	93.30	93.70	-4	5,730	-0.07%
2022/02/07	0	0.00	2	89.60	91.80	-2	5,763	-0.03%
2022/01/25	0	89.40	0	0.00	88.30	0	5,798	0.00%
2022/01/24	0	0.00	10	90.50	90.50	-10	5,792	-0.17%
2022/01/21	5	91.40	3	91.40	90.00	2	5,790	0.03%
2022/01/19	0	0.00	1	92.60	92.80	-1	5,810	-0.02%
2022/01/13	0	0.00	1	92.70	92.60	-1	5,748	-0.02%
2022/01/12	6	93.28	2	93.10	93.10	4	5,739	0.07%
2022/01/11	6	96.07	8	94.73	94.70	-2	5,711	-0.04%
2022/01/10	1	97.60	1	97.20	98.00	0	5,675	0.00%
2022/01/07	0	0.00	1	97.90	97.90	-1	5,663	-0.02%
2022/01/06	6	101.00	2	100.00	100.00	4	5,630	0.07%
2022/01/05	0	0.00	9	103.00	103.00	-9	5,605	-0.16%
2022/01/04	10	106.00	15	107.10	105.50	-5	5,555	-0.09%
2022/01/03	0	0.00	3	103.67	104.50	-3	5,410	-0.06%
2021/12/30	1	100.50	13	100.38	101.00	-12	5,348	-0.22%
2021/12/29	0	0.00	3	99.20	99.10	-3	5,319	-0.06%
2021/12/28	1	98.60	0	0.00	99.30	1	5,317	0.02%
2021/12/27	2	98.55	6	99.80	99.30	-4	5,307	-0.08%
2021/12/24	4	97.93	1	97.80	97.60	3	5,285	0.06%
2021/12/23	9	99.26	0	0.00	98.70	9	5,269	0.17%
2021/12/22	19	99.29	10	99.10	99.10	9	5,243	0.17%
2021/12/21	0	0.00	1	98.50	98.40	-1	5,213	-0.02%
2021/12/20	6	97.75	0	0.00	97.60	6	5,189	0.12%
2021/12/15	1	101.02	0	0.00	100.50	1	5,079	0.02%
2021/12/14	0	0.00	2	101.25	101.00	-2	5,036	-0.04%
2021/12/13	2	103.75	1	103.50	103.00	1	5,006	0.02%
2021/12/10	16	101.22	7	101.36	101.00	9	4,945	0.18%
2021/12/09	1	105.50	4	106.00	106.00	-3	4,867	-0.06%
2021/12/08	18	106.00	4	105.75	105.00	14	4,825	0.29%
2021/12/07	31.1	107.42	20	106.88	105.50	11.1	4,723	0.23%
2021/12/06	35	113.64	17	114.41	114.50	18	4,378	0.41%
2021/12/03	11	116.09	8	115.75	116.50	3	4,312	0.07%
2021/12/02	14.4	118.64	12.1	118.11	113.00	2.3	4,177	0.05%
2021/12/01	7	117.50	19	117.55	117.00	-12	3,918	-0.31%
2021/11/30	13	118.92	19	119.84	117.00	-6	3,566	-0.17%
2021/11/29	9	111.17	8	111.31	113.50	1	3,000	0.03%
2021/11/26	44	116.43	45.2	114.65	115.50	-1.2	2,633	-0.05%
2021/11/25	6.4	109.03	17	109.88	111.50	-10.6	1,878	-0.56%
2021/11/24	12	101.71	8	102.41	105.00	4	1,479	0.27%
2021/11/23	8	96.83	10.2	96.82	95.50	-2.2	1,280	-0.17%
2021/11/22	2	93.80	4	94.35	93.60	-2	1,208	-0.17%
2021/11/19	4	93.00	1	94.20	92.40	3	1,201	0.25%
2021/11/18	2	92.50	1	94.50	92.00	1	1,203	0.08%
2021/11/17	3	93.17	0	93.90	93.40	3	1,196	0.25%
2021/11/16	9	90.34	0	0.00	89.60	9	1,227	0.73%
2021/11/15	0	0.00	1	90.00	90.70	-1	1,294	-0.08%
2021/11/12	0	0.00	3	86.70	86.50	-3	1,288	-0.23%
2021/11/10	2	88.60	0	0.00	87.90	2	1,342	0.15%
2021/11/03	2	87.25	1	88.10	87.00	1	1,461	0.07%
2021/11/01	0	0.00	0.2	87.90	87.50	-0.2	1,509	-0.01%
2021/10/28	2	86.50	1	86.00	85.90	1	1,566	0.06%
2021/10/22	0	0.00	0.1	84.20	84.00	-0.1	1,622	-0.01%
2021/10/21	0	0.00	0.1	83.00	83.20	-0.1	1,654	0.00%
2021/10/19	0.2	82.10	0	0.00	82.50	0.2	1,701	0.01%
2021/10/15	0	0.00	9	80.03	81.80	-9	1,811	-0.50%
2021/10/14	0	0.00	4	77.63	77.20	-4	1,833	-0.22%
2021/10/13	0	79.00	0	0.00	78.40	0	1,865	0.00%
2021/10/08	0	0.00	1	79.60	79.90	-1	1,912	-0.05%
2021/10/04	0	0.00	1	81.30	78.90	-1	2,113	-0.05%
2021/10/01	0.1	81.90	0	0.00	80.50	0.1	2,170	0.00%
2021/09/29	0	0.00	1	82.60	82.00	-1	2,625	-0.04%
2021/09/23	1	87.50	0	0.00	89.00	1	3,473	0.03%
2021/09/22	0	87.50	0	0.00	87.00	0	3,665	0.00%
2021/09/08	1	91.99	0	0.00	89.90	1	4,965	0.02%
2021/09/07	2	91.85	1	91.50	91.80	1	5,047	0.02%
2021/09/06	0	94.65	0	93.80	93.30	0	5,158	0.00%
2021/09/03	3	95.53	1	95.40	95.40	2	5,294	0.04%
2021/09/02	2	98.60	0	0.00	98.50	2	5,290	0.04%
2021/09/01	0	0.00	1	101.50	101.50	-1	5,327	-0.02%
2021/08/31	2	100.50	0	0.00	101.00	2	5,363	0.04%
2021/08/30	0	0.00	0	105.00	102.00	0	5,408	0.00%
2021/08/27	0	0.00	0	102.50	102.00	0	5,489	0.00%
2021/08/25	0	103.00	0	0.00	104.00	0	5,627	0.00%
2021/08/23	0	0.00	1	98.10	100.50	-1	5,722	-0.02%
2021/08/20	1	95.20	3	94.10	96.80	-2	5,777	-0.03%
2021/08/19	12	96.31	11	98.29	93.00	1	5,800	0.02%
2021/08/18	3	96.00	15	98.51	101.50	-12	5,894	-0.20%
2021/08/17	7	97.87	0	0.00	96.00	7	6,084	0.12%
2021/08/16	22.1	101.69	21	99.99	100.00	1.1	6,124	0.02%
2021/08/13	3	103.01	0	0.00	103.00	3	6,185	0.05%
2021/08/12	0	0.00	6	108.00	108.00	-6	6,213	-0.10%
2021/08/11	1	109.50	27	107.59	107.50	-26	6,292	-0.41%
2021/08/10	1	110.00	2	110.75	108.00	-1	6,365	-0.02%
2021/08/09	8	108.50	15	107.00	107.00	-7	6,461	-0.11%
2021/08/06	3	112.00	46	111.02	111.00	-43	6,647	-0.65%
2021/08/05	53	109.92	1	111.00	111.00	52	6,751	0.77%
2021/08/04	0	0.00	1	112.00	112.00	-1	6,864	-0.01%
2021/08/02	0.1	106.00	0	0.00	106.00	0.1	7,135	0.00%
2021/07/30	50	105.50	0	0.00	102.00	50	7,220	0.69%
2021/07/29	2	105.50	0	0.00	105.50	2	7,301	0.03%
2021/07/28	0	0.00	4	103.75	104.50	-4	7,375	-0.05%
2021/07/27	0	0.00	2	113.00	109.50	-2	7,484	-0.03%
2021/07/26	2	112.75	1	113.00	113.00	1	7,612	0.01%
2021/07/23	4	112.38	6	113.58	112.00	-2	7,663	-0.03%
2021/07/22	1	112.50	2	113.25	112.50	-1	7,736	-0.01%
2021/07/21	4	111.00	3.1	110.82	111.00	0.9	7,787	0.01%
2021/07/20	3	110.50	2	110.25	110.00	1	7,776	0.01%
2021/07/19	2	115.00	1	115.50	113.50	1	7,786	0.01%
2021/07/16	1	114.00	1	114.00	113.50	0	7,830	0.00%
2021/07/15	0	0.00	21	113.50	114.50	-21	7,884	-0.27%
2021/07/14	4.1	112.99	4	114.00	114.00	0.1	8,022	0.00%
2021/07/13	2	118.00	22	116.39	114.00	-20	8,058	-0.25%
2021/07/12	2	116.50	19	116.08	116.50	-17	8,026	-0.21%
2021/07/09	12	115.13	5	115.70	115.00	7	8,040	0.09%
2021/07/08	2	121.75	24	119.60	119.00	-22	8,066	-0.27%
2021/07/07	17.1	123.59	11	124.41	120.50	6.1	8,101	0.08%
2021/07/06	17	122.00	17	122.29	121.50	0	7,972	0.00%
2021/07/05	18	121.56	32	121.52	118.00	-14	7,865	-0.18%
2021/07/02	5	114.30	12.1	114.55	115.50	-7.1	7,760	-0.09%
2021/07/01	74.2	117.54	19	114.42	114.00	55.2	8,048	0.69%
2021/06/30	18	116.14	24.3	119.34	123.00	-6.3	8,037	-0.08%
2021/06/29	9	115.22	4	114.63	112.00	5	7,900	0.06%
2021/06/28	6	110.58	6	111.33	112.50	0	7,787	0.00%
2021/06/25	2	114.50	1	114.50	113.00	1	7,774	0.01%
2021/06/24	4	114.63	2	115.50	114.50	2	7,802	0.03%
2021/06/23	12	115.58	8.2	116.09	115.50	3.8	7,897	0.05%
2021/06/22	12	114.50	13	112.96	112.00	-1	7,990	-0.01%
2021/06/21	5	114.10	9	114.44	113.50	-4	8,099	-0.05%
2021/06/18	49.1	120.30	34	121.28	117.00	15.1	8,071	0.19%
2021/06/17	275	116.90	281.1	116.17	117.50	-6.1	7,670	-0.08%	大買/大賣/
2021/06/16	11	108.59	4	107.50	107.00	7	7,512	0.09%
2021/06/15	3.1	107.40	13.1	106.40	108.00	-10	7,507	-0.13%
2021/06/11	12.1	107.38	21	104.02	103.50	-8.9	7,479	-0.12%
2021/06/10	0.2	104.00	0	0.00	104.50	0.2	7,614	0.00%
2021/06/09	1	103.50	1	105.00	103.00	0	7,802	0.00%
2021/06/07	22	103.18	3	104.50	102.50	19	7,863	0.24%
2021/06/04	3	104.17	2	105.50	105.00	1	7,874	0.01%
2021/06/03	1	100.50	9	100.78	104.00	-8	7,867	-0.10%
2021/06/02	3	102.17	2	106.25	100.00	1	7,833	0.01%
2021/06/01	1	105.00	2	104.50	105.00	-1	7,781	-0.01%
2021/05/31	7	105.71	4	105.25	104.50	3	7,760	0.04%
2021/05/28	3	105.33	5	105.10	104.50	-2	7,739	-0.03%
2021/05/27	3	105.50	0.1	103.50	104.00	2.9	7,708	0.04%
2021/05/26	6.2	109.35	2	106.75	104.50	4.2	7,654	0.05%
2021/05/25	290	107.98	295	107.36	108.00	-5	7,623	-0.07%	大買/大賣/
2021/05/24	1.1	98.29	5	97.14	98.60	-3.9	7,669	-0.05%
2021/05/21	5	95.92	9	96.66	95.80	-4	8,044	-0.05%
2021/05/20	4.3	95.15	5	95.86	93.00	-0.7	8,255	-0.01%
2021/05/19	6	95.33	3	95.67	95.40	3	8,409	0.04%
2021/05/18	1	97.50	0	0.00	96.90	1	8,638	0.01%
2021/05/17	4	89.80	2	85.34	88.90	2	8,770	0.02%
2021/05/14	11	98.61	12	96.01	93.00	-1	8,852	-0.01%
2021/05/13	5	92.24	11.2	90.36	91.60	-6.2	8,935	-0.07%
2021/05/12	2	92.45	7	92.50	90.90	-5	9,089	-0.06%
2021/05/11	46	102.66	0	0.00	101.00	46	9,090	0.51%
2021/05/10	15	113.63	9	113.06	110.50	6	9,152	0.07%
2021/05/07	13	108.65	14	112.57	113.00	-1	9,214	-0.01%
2021/05/06	0	0.00	4	103.75	103.00	-4	9,549	-0.04%
2021/05/05	9	106.39	3	106.67	102.50	6	9,563	0.06%
2021/05/04	20.1	107.17	12	106.71	106.00	8.1	9,851	0.08%
2021/05/03	7	115.00	12	114.58	113.50	-5	10,170	-0.05%
2021/04/29	1.1	125.05	2	125.25	125.00	-1	10,099	-0.01%
2021/04/28	5	127.20	5	127.70	128.50	0	10,166	0.00%
2021/04/27	2	123.00	4.1	126.87	126.50	-2.1	10,239	-0.02%
2021/04/26	0	0.00	1	123.50	123.50	-1	10,222	-0.01%
2021/04/23	3.2	122.28	2.1	122.24	122.50	1.1	10,282	0.01%
2021/04/21	4.1	123.32	0	0.00	123.50	4.1	10,620	0.04%
2021/04/20	2	123.50	8.3	127.96	127.50	-6.3	10,940	-0.06%
2021/04/19	3	123.50	1	126.50	123.00	2	10,902	0.02%
2021/04/16	3	123.17	1	124.50	123.00	2	10,940	0.02%
2021/04/15	3.1	124.16	5	124.00	124.00	-1.9	11,107	-0.02%
2021/04/14	7	120.57	2.2	120.07	125.00	4.8	11,202	0.04%
2021/04/13	15	124.13	8.1	123.54	122.50	6.9	11,300	0.06%
2021/04/12	7.1	123.58	9	122.06	121.50	-2	11,314	-0.02%
2021/04/09	12.1	126.51	5.1	126.20	126.00	7	11,401	0.06%
2021/04/08	6.1	132.84	10	133.45	131.00	-4	11,427	-0.03%
2021/04/07	11.3	134.16	5	134.40	133.50	6.3	11,575	0.05%
2021/04/06	3.1	128.31	6.1	129.16	129.50	-3	11,354	-0.03%
2021/04/01	0	0.00	5.1	122.07	121.50	-5.1	11,260	-0.05%
2021/03/31	2	116.75	2	117.25	117.50	0	11,387	0.00%
2021/03/30	1	121.50	2	118.25	118.50	-1	11,764	-0.01%
2021/03/29	7	119.36	1	117.00	117.00	6	11,926	0.05%
2021/03/26	3	118.85	6	119.33	119.50	-3	12,174	-0.02%
2021/03/25	18.1	115.34	22	115.34	114.00	-4	12,118	-0.03%
2021/03/24	23.1	124.22	0	0.00	120.00	23.1	12,075	0.19%
2021/03/23	2	131.50	1.1	132.77	131.00	0.9	12,106	0.01%
2021/03/22	4.1	130.74	3.8	130.66	130.50	0.3	12,209	0.00%
2021/03/19	3	133.33	1	132.50	133.00	2	12,296	0.02%
2021/03/18	8	137.25	1	138.50	134.50	7	12,427	0.06%
2021/03/17	4.1	134.99	29.1	134.36	134.00	-25.1	12,481	-0.20%
2021/03/16	22	137.23	6	136.83	134.50	16	12,505	0.13%
2021/03/15	6	134.33	5	134.20	134.50	1	12,413	0.01%
2021/03/12	15	131.43	14	130.43	128.00	1	12,305	0.01%
2021/03/11	3	124.00	3	128.18	131.00	0	12,362	0.00%
2021/03/10	1	115.50	2.2	120.11	121.50	-1.2	12,362	-0.01%
2021/03/09	2.1	112.04	1	110.50	110.50	1.1	12,470	0.01%
2021/03/08	0	117.00	1	120.50	117.00	-1	12,466	-0.01%
2021/03/05	0	0.00	1	124.00	122.00	-1	12,619	-0.01%
2021/03/04	10	128.80	15	127.87	127.00	-5	12,695	-0.04%
2021/03/03	10	124.80	10	122.20	130.00	0	12,775	0.00%
2021/03/02	0	0.00	5	129.41	126.00	-5	12,890	-0.04%
2021/02/26	1	130.50	1	129.00	130.00	0	13,034	0.00%
2021/02/25	19	133.97	18	132.42	132.00	1	13,343	0.01%
2021/02/24	35.1	132.92	34	130.38	129.00	1.1	13,326	0.01%
2021/02/23	10.3	141.03	8.4	137.54	137.50	1.9	13,344	0.01%
2021/02/22	11	135.36	4	133.17	139.50	7	13,052	0.05%
2021/02/19	3	124.17	3.5	126.30	127.50	-0.5	13,152	0.00%
2021/02/18	23	121.20	10	120.60	124.00	13	13,244	0.10%
2021/02/17	3	115.00	12.3	115.75	117.50	-9.3	13,484	-0.07%
2021/02/05	11	105.86	26.7	106.28	107.00	-15.7	13,531	-0.12%
2021/02/04	14	106.50	16.2	105.98	104.00	-2.2	13,967	-0.02%
2021/02/03	14	103.96	20	103.77	104.00	-6	14,127	-0.04%
2021/02/02	8	100.81	11	100.68	100.00	-3	13,906	-0.02%
2021/02/01	9.2	96.72	10	97.21	96.50	-0.8	13,833	-0.01%
2021/01/29	16.1	101.16	14	100.04	98.50	2.1	13,785	0.01%
2021/01/28	20	105.23	19	104.89	101.00	1	13,657	0.01%
2021/01/27	3	100.33	5	101.50	100.50	-2	13,700	-0.01%
2021/01/26	20.1	102.20	357	101.16	99.10	-336.9	13,769	-2.45%	大賣/鉅額交易
2021/01/25	368	105.81	17.3	105.84	107.00	350.7	13,404	2.62%	大買/鉅額交易
2021/01/22	3	97.97	12	97.46	97.60	-9	12,966	-0.07%
2021/01/21	8	96.78	10	97.69	98.00	-2	12,896	-0.02%
2021/01/20	19	95.99	21	94.64	93.80	-2	12,789	-0.02%
2021/01/19	6	100.30	8	100.00	99.00	-2	12,639	-0.02%
2021/01/18	8	99.55	11	99.75	100.50	-3	12,578	-0.02%
2021/01/15	27	103.87	23.2	103.05	101.00	3.8	12,515	0.03%
2021/01/14	51	100.00	43.6	100.25	102.50	7.4	12,336	0.06%
2021/01/13	17	99.11	25.8	98.93	100.00	-8.8	12,264	-0.07%
2021/01/12	11	92.38	19	93.57	93.20	-8	12,028	-0.07%
2021/01/11	5	94.86	6	95.58	95.60	-1	12,396	-0.01%
2021/01/08	34	98.26	30.9	95.28	95.20	3.1	12,534	0.02%
2021/01/07	4	96.80	32	97.64	97.50	-28	12,342	-0.23%
2021/01/06	6	100.07	2	98.00	96.00	4	12,234	0.03%
2021/01/05	25	99.02	5	97.00	97.70	20	12,030	0.17%
2021/01/04	17	95.40	7.1	97.61	97.50	10	11,917	0.08%
2020/12/31	19	91.87	12	91.13	91.60	7	11,758	0.06%
2020/12/30	8	89.70	15	90.99	91.90	-7	11,606	-0.06%
2020/12/29	5	85.44	6	86.13	84.80	-1	11,358	-0.01%
2020/12/28	14	85.90	7	86.17	85.00	7	11,243	0.06%
2020/12/25	13	85.85	6	84.12	84.80	7	11,135	0.06%
2020/12/24	33	84.61	70.3	85.72	86.20	-37.3	10,948	-0.34%
2020/12/23	82	80.09	78	78.52	78.40	4	10,487	0.04%
2020/12/22	74	77.89	60	78.37	77.90	14	10,269	0.14%
2020/12/21	1	74.10	6	74.80	75.00	-5	9,943	-0.05%
2020/12/18	19	76.16	11.5	74.42	73.70	7.5	9,853	0.08%
2020/12/17	11.6	72.75	17	72.68	75.20	-5.4	9,668	-0.06%
2020/12/16	9	70.92	11.7	71.19	72.80	-2.7	9,437	-0.03%
2020/12/15	44.4	70.16	31	68.38	68.30	13.4	9,266	0.14%
2020/12/14	10	73.43	39.7	73.48	73.60	-29.7	9,095	-0.33%
2020/12/11	24.1	69.62	18	70.09	69.70	6.1	8,808	0.07%
2020/12/10	13.5	71.13	10	72.03	70.90	3.5	8,667	0.04%
2020/12/09	6	72.07	17	71.72	72.10	-11	8,565	-0.13%
2020/12/08	6.1	68.87	1	69.20	69.00	5.1	8,371	0.06%
2020/12/07	7	72.11	6.2	71.30	70.60	0.8	8,252	0.01%
2020/12/04	10	70.46	5	70.10	71.60	5	8,135	0.06%
2020/12/03	7	70.26	8	70.45	70.10	-1	8,054	-0.01%
2020/12/02	3	68.80	4.1	68.74	68.80	-1.1	7,885	-0.01%
2020/12/01	22	68.50	16.1	68.63	68.50	5.9	7,819	0.08%
2020/11/30	5	66.72	21.1	67.23	67.00	-16.1	7,659	-0.21%
2020/11/27	1.1	66.96	4.9	66.72	66.90	-3.9	7,549	-0.05%
2020/11/26	6	65.05	9.1	65.60	66.20	-3.1	7,437	-0.04%
2020/11/25	15	64.43	17	65.13	63.90	-2	7,271	-0.03%
2020/11/24	48.2	65.76	46	66.23	65.50	2.2	7,077	0.03%
2020/11/23	5	62.42	5	62.76	62.60	0	6,734	0.00%
2020/11/20	13.1	62.94	19	61.99	62.00	-6	6,608	-0.09%
2020/11/19	6.1	60.53	4	60.48	60.60	2.1	6,320	0.03%
2020/11/18	67.1	61.29	59	61.88	61.40	8.1	6,176	0.13%
2020/11/17	30	59.13	30	60.00	60.00	0	5,780	0.00%
2020/11/16	83.1	59.45	98.2	58.49	58.40	-15.2	5,492	-0.28%
2020/11/13	62	55.40	55.5	55.33	56.10	6.5	4,947	0.13%
2020/11/12	80.1	56.28	80.4	56.99	57.00	-0.3	4,661	-0.01%
2020/11/11	40	51.29	101.3	51.93	53.30	-61.3	4,040	-1.52%	大賣/
2020/11/10	18	49.58	22.1	50.44	49.75	-4.1	3,616	-0.11%
2020/11/09	17.1	49.99	1	49.30	49.35	16.1	3,553	0.45%
2020/11/06	21.1	50.66	9.7	50.51	50.00	11.4	3,499	0.33%
2020/11/05	4	50.06	15.9	50.07	50.80	-11.9	3,391	-0.35%
2020/11/04	64	50.25	54	50.99	49.90	10	3,238	0.31%
2020/11/03	18	47.67	25.6	48.21	48.60	-7.6	2,785	-0.27%
2020/11/02	1	44.40	0	0.00	44.20	1	2,637	0.04%
2020/10/30	3	45.17	2	45.45	44.15	1	2,705	0.04%
2020/10/29	0.1	44.55	0	0.00	44.35	0.1	2,751	0.00%
2020/10/28	1	46.70	0.1	46.65	45.25	0.9	2,780	0.03%
2020/10/27	1	46.95	1	46.50	46.70	0	2,770	0.00%
2020/10/26	16	46.86	17	46.47	46.50	-1	2,772	-0.04%
2020/10/22	2	47.55	2	46.45	46.45	0	2,721	0.00%
2020/10/21	7	50.12	2	50.15	48.20	5	2,642	0.19%
2020/10/20	11	49.57	11	49.68	49.20	0	2,518	0.00%
2020/10/19	62	49.43	65	49.56	49.50	-3	2,366	-0.13%
2020/10/16	16	45.02	16	45.64	47.00	0	1,867	0.00%
2020/10/15	0.2	42.75	0.4	42.75	42.75	-0.2	1,653	-0.01%
2020/10/14	1	43.60	1	43.15	43.50	0	1,670	0.00%
2020/10/08	1.2	42.55	0	0.00	42.55	1.2	1,652	0.07%
2020/10/07	0	0.00	2.4	42.98	43.10	-2.4	1,649	-0.15%
2020/10/06	2	42.70	4	42.18	42.35	-2	1,627	-0.12%
2020/10/05	0	0.00	2	41.60	41.40	-2	1,592	-0.13%
2020/09/30	2	40.45	1	41.85	41.80	1	1,596	0.06%
2020/09/29	0	0.00	19	41.42	41.25	-19	1,554	-1.22%
2020/09/28	1	37.55	0	0.00	37.80	1	1,456	0.07%
2020/09/25	8	37.31	0	0.00	37.40	8	1,474	0.54%
2020/09/24	2	38.78	0	0.00	38.70	2	1,477	0.14%
2020/09/23	2	40.30	0	0.00	40.20	2	1,496	0.13%
2020/09/21	2	42.03	0	0.00	41.90	2	1,507	0.13%
2020/09/17	0	0.00	3	42.50	42.55	-3	1,535	-0.20%
2020/09/16	5	42.15	0	0.00	42.00	5	1,565	0.32%
2020/09/15	7.3	42.77	1	43.20	42.65	6.3	1,591	0.40%
2020/09/09	0	0.00	0.6	41.45	41.45	-0.6	1,680	-0.03%
2020/09/07	1.3	42.61	0	0.00	42.25	1.3	1,767	0.07%
2020/08/27	0.5	42.25	0	0.00	42.25	0.5	2,070	0.02%
2020/08/26	0.5	42.45	0	0.00	42.45	0.5	2,090	0.02%
2020/08/20	0.2	42.70	0	0.00	42.60	0.2	2,180	0.01%
2020/08/17	0	0.00	14	47.94	48.00	-14	2,258	-0.62%
2020/08/05	7	34.69	0	0.00	34.55	7	2,244	0.31%
2020/08/04	2	34.55	0	0.00	34.35	2	2,282	0.09%
2020/07/31	4	34.70	2	34.65	34.70	2	2,658	0.08%
2020/07/29	0	0.00	2	34.95	34.20	-2	3,170	-0.06%
2020/07/28	6	35.00	1	35.50	34.10	5	3,170	0.16%
2020/07/27	2	35.33	1	35.35	35.35	1	3,244	0.03%
2020/07/24	0	0.00	3	35.82	35.70	-3	3,193	-0.09%
2020/07/23	0	0.00	4	35.06	35.25	-4	3,158	-0.13%
2020/07/22	7.1	34.15	6	34.15	34.20	1.1	3,161	0.03%
2020/07/21	4	34.08	3	34.07	33.85	1	3,201	0.03%
2020/07/20	0.1	32.55	0	0.00	32.65	0.1	3,199	0.00%
2020/07/15	0	32.90	2	33.55	33.05	-2	3,278	-0.06%
2020/07/14	1	33.70	1	33.55	33.55	0	3,318	0.00%
2020/07/13	2	33.75	0	0.00	33.65	2	3,356	0.06%
2020/07/10	7	33.99	0	0.00	33.65	7	3,500	0.20%
2020/07/09	0	0.00	1	34.90	34.90	-1	3,520	-0.03%
2020/07/08	1	35.00	0	0.00	35.00	1	3,577	0.03%
2020/07/07	1	35.10	3	34.85	34.80	-2	3,663	-0.05%
2020/07/06	2	35.10	1	34.70	35.10	1	3,851	0.03%
2020/07/02	4	34.71	0	0.00	34.65	4	4,077	0.10%
2020/06/23	2	35.35	0	0.00	35.20	2	4,168	0.05%
2020/06/22	6	35.68	4	35.74	35.50	2	4,199	0.05%
2020/06/19	1.2	36.28	0	0.00	36.20	1.2	4,242	0.03%
2020/06/18	1	36.35	0	0.00	36.60	1	4,242	0.02%
2020/06/17	0.1	36.15	0	0.00	36.15	0.1	4,260	0.00%
2020/06/15	5	35.70	37	35.82	35.50	-32	4,366	-0.73%
2020/06/12	5	35.15	9	35.52	35.85	-4	4,379	-0.09%
2020/06/11	0.3	36.10	0	0.00	36.10	0.3	4,395	0.01%
2020/06/10	0.1	37.05	5	37.49	37.30	-4.9	4,452	-0.11%
2020/06/09	1.1	37.75	39	37.55	37.20	-37.9	4,513	-0.84%
2020/06/08	4	38.14	1	38.20	37.90	3	4,552	0.07%
2020/06/05	3	38.32	5	38.44	38.15	-2	4,554	-0.04%
2020/06/04	53	38.53	0	0.00	38.70	53	4,538	1.17%
2020/06/03	6	38.12	0	0.00	37.95	6	4,507	0.13%
2020/06/02	2	38.48	1	37.80	37.80	1	4,491	0.02%
2020/06/01	4	38.31	9	38.36	38.40	-5	4,457	-0.11%
2020/05/28	3	37.90	9	37.57	37.90	-6	4,407	-0.14%
2020/05/27	8	36.75	1	36.75	36.75	7	4,323	0.16%
2020/05/26	4	36.84	1	37.00	36.65	3	4,355	0.07%
2020/05/25	1	36.50	0	0.00	36.50	1	4,385	0.02%
2020/05/22	1	37.05	0	0.00	36.25	1	4,398	0.02%
2020/05/21	1	37.15	2	37.33	37.25	-1	4,407	-0.02%
2020/05/20	0	0.00	1	37.10	37.10	-1	4,467	-0.02%
2020/05/19	3	36.13	2	36.75	36.75	1	4,448	0.02%
2020/05/18	2	36.08	3	35.85	35.70	-1	4,457	-0.02%
2020/05/15	1.1	36.50	0	0.00	36.50	1.1	4,478	0.02%
2020/05/13	7	37.82	3	38.38	37.90	4	4,433	0.09%
2020/05/12	3	38.17	4	37.95	38.40	-1	4,428	-0.02%
2020/05/11	2	38.30	4	38.53	38.35	-2	4,449	-0.04%
2020/05/08	6.1	38.23	0	0.00	37.55	6.1	4,441	0.14%
2020/05/07	9	38.73	9	40.01	39.20	0	4,380	0.00%
2020/05/06	9	37.51	20	37.74	38.15	-11	4,085	-0.27%
2020/05/05	1	34.20	3	34.78	34.70	-2	3,688	-0.05%
2020/04/30	5	34.51	3	34.77	34.40	2	3,742	0.05%
2020/04/29	10	34.30	4	34.25	34.15	6	3,684	0.16%
2020/04/28	5	34.48	1	34.70	34.30	4	3,696	0.11%
2020/04/27	5	34.20	0	0.00	34.45	5	3,720	0.13%
2020/04/24	0	0.00	3	33.90	33.80	-3	3,691	-0.08%
2020/04/23	2	33.45	4	33.65	33.45	-2	3,703	-0.05%
2020/04/22	3	33.05	6	32.34	33.20	-3	3,718	-0.08%
2020/04/21	2	32.43	4	32.78	32.35	-2	3,749	-0.05%
2020/04/20	2	33.75	3	34.27	33.90	-1	3,767	-0.03%
2020/04/17	6	33.98	1	34.90	33.75	5	3,778	0.13%
2020/04/16	1	33.65	13	34.11	34.30	-12	3,760	-0.32%
2020/04/15	2	34.20	3	34.68	34.20	-1	3,757	-0.03%
2020/04/14	1	33.05	0	0.00	33.55	1	3,688	0.03%
2020/04/13	5	33.24	1	33.05	32.65	4	3,813	0.10%
2020/04/10	2	34.15	3	34.63	34.40	-1	3,879	-0.03%
2020/04/09	22	36.28	15	35.77	33.95	7	4,140	0.17%
2020/04/08	4	35.06	10	34.61	35.40	-6	4,011	-0.15%
2020/04/07	5	31.76	10	31.32	32.20	-5	4,092	-0.12%
2020/04/01	1	29.90	0	0.00	29.85	1	4,372	0.02%
2020/03/31	5	30.10	0	0.00	29.70	5	4,475	0.11%
2020/03/27	9	30.39	20	30.59	29.65	-11	4,612	-0.24%
2020/03/25	0	0.00	1	28.25	28.35	-1	4,624	-0.02%
2020/03/24	0	0.00	3.2	25.94	25.80	-3.2	4,572	-0.07%
2020/03/23	5	24.80	0	0.00	24.75	5	4,545	0.11%
2020/03/20	4	26.79	1	27.30	27.00	3	4,520	0.07%
2020/03/19	7	25.51	3	25.25	25.25	4	4,478	0.09%
2020/03/18	7.6	29.00	0	0.00	28.05	7.6	4,419	0.17%
2020/03/17	0	0.00	9	29.93	28.60	-9	4,403	-0.20%
2020/03/16	8	29.86	34	29.81	29.50	-26	4,367	-0.60%
2020/03/13	16	28.63	0	0.00	28.70	16	4,289	0.37%
2020/03/12	1	31.60	1	32.10	31.65	0	4,241	0.00%
2020/03/10	0	0.00	1	36.20	36.15	-1	4,195	-0.02%
2020/03/09	3	36.52	0	0.00	35.75	3	4,197	0.07%
2020/03/05	0	0.00	2	38.80	38.65	-2	4,232	-0.05%
2020/03/03	1.1	38.08	2	38.70	38.70	-1	4,237	-0.02%
2020/03/02	6	37.30	9	38.11	38.05	-3	4,219	-0.07%
2020/02/27	8	38.23	1	37.80	37.80	7	4,210	0.17%
2020/02/26	3	40.17	0	0.00	39.65	3	4,164	0.07%
2020/02/24	5	40.67	0	0.00	40.65	5	4,069	0.12%
2020/02/21	2	40.98	0	0.00	41.20	2	4,045	0.05%
2020/02/20	2	40.70	0	0.00	40.55	2	3,968	0.05%
2020/02/19	11	40.58	5	40.96	40.90	6	3,956	0.15%
2020/02/18	1	41.25	5	40.56	40.45	-4	3,928	-0.10%
2020/02/17	2	40.30	2	40.45	40.30	0	3,916	0.00%
2020/02/14	3	40.38	0	0.00	40.60	3	4,036	0.07%
2020/02/13	8	40.87	0	0.00	40.15	8	4,028	0.20%
2020/02/12	1	40.60	4	41.05	41.10	-3	4,030	-0.07%
2020/02/11	5	40.60	5	40.75	40.30	0	3,986	0.00%
2020/02/10	1	39.05	0	0.00	39.25	1	3,950	0.03%
2020/02/07	1	40.30	0	0.00	39.55	1	4,026	0.02%
2020/02/05	2	39.93	0	0.00	39.55	2	4,410	0.05%
2020/02/04	0	0.00	39	39.42	39.95	-39	4,497	-0.87%
2020/02/03	17	35.54	22	36.06	36.35	-5	4,528	-0.11%
2020/01/31	8	38.28	1	39.45	38.15	7	4,551	0.15%
2020/01/30	1	38.95	3	39.17	38.95	-2	4,553	-0.04%
2020/01/20	30	43.59	0	0.00	43.25	30	4,499	0.67%
2020/01/17	1	43.80	0	0.00	43.65	1	4,489	0.02%
2020/01/16	4	43.48	0	0.00	43.30	4	4,441	0.09%
2020/01/15	4	43.58	15	43.37	43.15	-11	4,406	-0.25%
2020/01/14	57	43.13	3	43.32	43.50	54	4,341	1.24%
2020/01/13	3	42.47	0	0.00	42.40	3	4,296	0.07%
2020/01/10	0	0.00	1	42.80	42.80	-1	4,272	-0.02%
2020/01/09	0	0.00	4	42.50	42.95	-4	4,251	-0.09%
2020/01/08	1	42.30	0	0.00	42.25	1	4,228	0.02%
2020/01/07	4	42.65	9	44.21	43.00	-5	4,175	-0.12%
2020/01/06	8	46.34	2	46.20	46.10	6	4,113	0.15%
2020/01/03	19	46.77	88	46.98	45.95	-69	4,087	-1.69%
2020/01/02	60.8	45.58	2	44.95	45.15	58.8	3,791	1.55%
2019/12/31	15	45.81	54	46.33	45.20	-39	3,800	-1.03%
2019/12/30	56	44.34	4	43.58	45.25	52	3,615	1.44%
2019/12/27	0	0.00	2	42.38	42.30	-2	3,350	-0.06%
2019/12/26	2	42.93	5	42.89	41.95	-3	3,385	-0.09%
2019/12/25	0	0.00	1	42.40	42.40	-1	3,429	-0.03%
2019/12/24	5	42.22	8	42.23	42.30	-3	3,477	-0.09%
2019/12/23	2	42.05	4	41.96	41.60	-2	3,489	-0.06%
2019/12/20	4	41.54	7	40.99	41.30	-3	3,475	-0.09%
2019/12/19	4	40.48	3	40.75	40.15	1	3,504	0.03%
2019/12/18	3	40.45	0	0.00	40.30	3	3,671	0.08%
2019/12/17	1	40.70	0	0.00	40.45	1	3,729	0.03%
2019/12/16	0	0.00	1	40.70	40.65	-1	3,817	-0.03%
2019/12/13	1	40.60	0	0.00	40.25	1	4,185	0.02%
2019/12/12	0	0.00	1	41.20	40.70	-1	4,745	-0.02%
2019/12/11	0	0.00	2	41.28	41.15	-2	4,771	-0.04%
2019/12/09	2	41.38	2	41.55	41.35	0	4,807	0.00%
2019/12/06	2	41.00	2	41.15	41.00	0	4,856	0.00%
2019/12/05	0	0.00	1	40.80	40.70	-1	4,901	-0.02%
2019/12/04	2	40.50	1	40.90	40.60	1	4,921	0.02%
2019/12/03	0	0.00	11	39.93	40.35	-11	4,939	-0.22%
2019/12/02	5	39.61	1	40.40	39.35	4	4,971	0.08%
2019/11/29	5	40.36	0	0.00	40.20	5	5,107	0.10%
2019/11/28	8	40.48	0	0.00	40.85	8	5,234	0.15%
2019/11/27	2	40.48	2	40.55	40.85	0	5,261	0.00%
2019/11/26	2	40.33	0	0.00	40.45	2	5,232	0.04%
2019/11/25	1	40.35	0	0.00	40.05	1	5,212	0.02%
2019/11/22	1	39.85	0	0.00	39.90	1	5,206	0.02%
2019/11/19	0	0.00	1	40.10	40.10	-1	5,205	-0.02%
2019/11/14	0	0.00	2	40.10	40.10	-2	5,204	-0.04%
2019/11/13	4	41.46	5	41.28	40.25	-1	5,175	-0.02%
2019/11/12	0	0.00	1	38.75	39.25	-1	5,048	-0.02%
2019/11/11	8	38.84	8	38.42	38.15	0	5,037	0.00%
2019/11/07	5	39.80	5	40.00	39.80	0	5,002	0.00%
2019/11/06	8	40.05	8.8	40.27	40.10	-0.8	4,999	-0.02%
2019/11/05	11	42.22	2	42.90	39.40	9	4,923	0.18%
2019/11/04	12	42.92	10	43.14	43.65	2	4,658	0.04%
2019/11/01	6	41.57	4	43.08	43.50	2	4,567	0.04%
2019/10/31	7	41.63	8	42.30	42.70	-1	4,403	-0.02%
2019/10/30	10	41.92	11	42.05	42.65	-1	4,271	-0.02%
2019/10/28	0	0.00	1	42.00	41.95	-1	4,166	-0.02%
2019/10/25	3	41.85	0	0.00	41.90	3	4,155	0.07%
2019/10/24	0	0.00	1	41.60	41.65	-1	4,140	-0.02%
2019/10/22	2	40.95	5	41.20	41.15	-3	4,118	-0.07%
2019/10/21	0	0.00	6	41.28	41.05	-6	4,118	-0.15%
2019/10/14	7	41.38	9	42.35	41.00	-2	4,061	-0.05%
2019/10/09	10	41.76	1	40.90	42.20	9	3,952	0.23%
2019/10/08	0	0.00	2	42.90	42.50	-2	3,851	-0.05%
2019/10/07	3	43.23	0	0.00	43.70	3	3,832	0.08%
2019/10/04	2	43.28	1	43.30	44.00	1	3,752	0.03%
2019/10/03	0.1	43.85	0	0.00	43.85	0.1	3,681	0.00%
2019/10/02	3	43.40	3	43.70	43.15	0	3,642	0.00%
2019/10/01	5	44.10	10	44.45	44.20	-5	3,580	-0.14%
2019/09/27	7	42.82	2	42.98	43.30	5	3,443	0.15%
2019/09/25	0	0.00	3	40.37	40.50	-3	3,213	-0.09%
2019/09/24	0	0.00	1	39.40	40.05	-1	3,184	-0.03%
2019/09/23	4	40.43	0	0.00	38.20	4	3,078	0.13%
2019/09/19	3	41.72	0	0.00	41.75	3	2,843	0.11%
2019/09/18	0	0.00	1	41.70	43.00	-1	2,751	-0.04%
2019/09/17	3	43.42	9	45.01	41.80	-6	2,375	-0.25%
2019/09/12	0	0.00	3	41.60	41.50	-3	1,786	-0.17%
2019/09/10	8	41.19	5	40.99	41.10	3	1,740	0.17%
2019/09/09	10	42.10	15	42.17	42.45	-5	1,667	-0.30%
2019/09/06	0	0.00	25	40.51	41.10	-25	1,595	-1.57%
2019/09/05	0	0.00	10	41.32	41.00	-10	1,552	-0.64%
2019/09/04	4	40.40	25	41.02	41.00	-21	1,506	-1.39%
2019/09/03	14	39.70	7	39.47	40.45	7	1,413	0.50%
2019/09/02	19	37.60	9	38.19	39.25	10	1,259	0.79%
2019/08/30	2	36.10	0	0.00	35.70	2	1,131	0.18%
2019/08/22	0	0.00	3	35.15	35.15	-3	1,100	-0.27%
2019/08/21	0	0.00	4	35.48	35.60	-4	1,095	-0.37%
2019/08/19	0	0.00	1	34.45	34.50	-1	1,079	-0.09%
2019/08/16	1	33.90	10	34.00	34.00	-9	1,087	-0.83%
2019/08/14	0	0.00	1	35.40	35.00	-1	1,087	-0.09%
2019/08/13	4	34.49	0	0.00	34.95	4	1,084	0.37%
2019/08/08	2	34.85	7	35.17	35.25	-5	1,086	-0.46%
2019/08/07	1	35.00	5	35.24	33.70	-4	1,078	-0.37%
2019/08/06	2	35.95	10	34.93	35.85	-8	1,071	-0.75%
2019/08/05	13	36.59	0	0.00	36.45	13	1,069	1.22%
2019/07/31	0	0.00	2	41.90	42.00	-2	1,047	-0.19%
2019/07/24	1	42.45	2	42.30	42.25	-1	1,097	-0.09%
2019/07/23	1	41.90	4	42.01	41.90	-3	1,123	-0.27%
2019/07/18	6	41.70	0	0.00	41.55	6	1,203	0.50%
2019/07/16	1	43.10	1	43.10	42.85	0	1,233	0.00%
2019/07/12	0	0.00	1	43.20	43.45	-1	1,310	-0.08%
2019/07/10	1	45.40	0	0.00	45.40	1	1,621	0.06%
2019/07/08	3	46.35	0	0.00	46.10	3	1,663	0.18%
2019/07/02	0	0.00	6	44.40	44.75	-6	1,811	-0.33%
2019/07/01	6	44.33	1	43.75	44.45	5	1,839	0.27%
2019/06/28	1	43.05	0	0.00	43.05	1	1,838	0.05%
2019/06/10	1	40.50	4.4	40.57	40.55	-3.4	2,503	-0.14%
2019/06/06	2	40.55	0	0.00	40.10	2	2,534	0.08%
2019/06/03	0	0.00	4	41.35	41.60	-4	2,665	-0.15%
2019/05/28	0	0.00	2	40.15	40.10	-2	3,007	-0.07%
2019/05/27	4	40.10	7	40.36	40.10	-3	3,176	-0.09%
2019/05/24	1	40.35	1	40.65	40.20	0	3,545	0.00%
2019/05/23	2	40.38	1	40.65	40.40	1	3,597	0.03%
2019/05/22	4	41.84	1	42.15	41.55	3	3,668	0.08%
2019/05/16	2	41.95	2	41.40	41.30	0	3,995	0.00%
2019/05/13	0	0.00	12	41.00	40.90	-12	4,602	-0.26%
2019/05/10	22	43.15	9	43.27	42.80	13	4,644	0.28%
2019/05/09	0	0.00	3	44.60	44.15	-3	4,634	-0.06%
2019/05/08	2	45.45	0	0.00	45.35	2	4,673	0.04%
2019/05/06	0	0.00	1	45.00	44.75	-1	4,751	-0.02%
2019/05/02	3	46.17	1	46.40	46.25	2	4,832	0.04%
2019/04/30	0	0.00	1	45.90	46.15	-1	4,891	-0.02%
2019/04/26	8	48.02	8	47.78	47.25	0	4,961	0.00%
2019/04/25	4	46.85	4	46.90	46.90	0	4,968	0.00%
2019/04/24	0	0.00	7	47.55	47.20	-7	5,036	-0.14%
2019/04/23	3	47.12	4	47.24	47.25	-1	5,111	-0.02%
2019/04/22	1	48.80	0	0.00	47.80	1	5,340	0.02%
2019/04/19	2	47.98	3	48.15	48.40	-1	5,387	-0.02%
2019/04/18	9	48.99	6	48.67	47.60	3	5,707	0.05%
2019/04/17	1	49.35	1	49.70	49.35	0	5,719	0.00%
2019/04/16	25	49.39	19	49.62	49.75	6	5,718	0.10%
2019/04/15	6	46.88	10	47.63	47.85	-4	5,594	-0.07%
2019/04/12	9	46.86	5	47.34	46.70	4	5,672	0.07%
2019/04/11	15	47.78	5	48.15	47.10	10	5,768	0.17%
2019/04/10	2	47.10	2	47.35	47.50	0	5,923	0.00%
2019/04/09	2	48.10	4	47.93	47.60	-2	6,081	-0.03%
2019/04/08	4	46.48	6	46.67	46.70	-2	6,436	-0.03%
2019/04/03	5	45.74	3	46.12	46.10	2	6,629	0.03%
2019/04/02	2	45.35	0	0.00	45.30	2	6,827	0.03%
2019/04/01	8	45.72	0	0.00	45.00	8	7,167	0.11%
2019/03/29	0	0.00	6	46.00	45.65	-6	7,536	-0.08%
2019/03/28	0	0.00	6	45.52	45.50	-6	7,721	-0.08%
2019/03/27	3	45.60	0	0.00	45.80	3	7,865	0.04%
2019/03/26	11	47.26	4	47.80	46.50	7	7,873	0.09%
2019/03/25	5	47.68	1	47.65	47.65	4	8,009	0.05%
2019/03/22	6	48.92	9	48.83	48.80	-3	8,062	-0.04%
2019/03/21	4	47.43	9	47.70	48.15	-5	8,105	-0.06%
2019/03/20	8	47.22	6	47.45	47.30	2	8,230	0.02%
2019/03/19	4	47.38	1	47.35	47.25	3	8,377	0.04%
2019/03/18	2	48.15	0	0.00	47.95	2	8,491	0.02%
2019/03/15	3	48.02	2	48.05	48.10	1	8,770	0.01%
2019/03/14	3.1	49.93	6	47.73	46.60	-3	9,044	-0.03%
2019/03/12	1	50.40	1	50.00	49.85	0	9,301	0.00%
2019/03/11	1	50.20	0	0.00	50.20	1	9,448	0.01%
2019/03/08	0	0.00	1	50.10	50.40	-1	9,612	-0.01%
2019/03/06	1	51.30	5	50.82	50.80	-4	9,679	-0.04%
2019/03/05	0	0.00	3	51.07	50.10	-3	9,708	-0.03%
2019/03/04	2	50.70	0	0.00	51.10	2	9,704	0.02%
2019/02/27	3	49.00	2	49.05	49.05	1	9,658	0.01%
2019/02/26	4	52.60	8	51.91	51.40	-4	9,577	-0.04%
2019/02/25	2	52.49	2	52.15	51.90	0	9,563	0.00%
2019/02/22	16	51.69	14	51.53	51.60	2	9,450	0.02%
2019/02/21	1	48.40	1	48.30	48.50	0	9,149	0.00%
2019/02/20	4	48.05	3	48.15	48.00	1	9,258	0.01%
2019/02/19	0	0.00	2	47.80	47.60	-2	9,267	-0.02%
2019/02/15	2	46.80	4	46.58	47.05	-2	9,163	-0.02%
2019/02/14	0	0.00	6	46.63	46.35	-6	9,095	-0.07%
2019/02/13	2	47.45	3	47.30	47.40	-1	9,023	-0.01%
2019/02/12	5	45.59	7	45.08	46.00	-2	8,777	-0.02%
2019/02/11	3	43.00	17	42.99	43.10	-14	8,609	-0.16%
2019/01/30	0	0.00	2	41.80	41.80	-2	8,577	-0.02%
2019/01/29	0	0.00	9	41.02	41.35	-9	8,614	-0.10%
2019/01/28	7	41.24	3	41.50	41.10	4	8,652	0.05%
2019/01/25	5	40.85	4	41.04	40.85	1	8,874	0.01%
2019/01/24	5	40.20	0	0.00	40.10	5	9,167	0.05%
2019/01/23	1	40.30	0	0.00	40.35	1	9,254	0.01%
2019/01/22	1	39.85	3	40.12	39.70	-2	9,268	-0.02%
2019/01/21	0	0.00	1	41.40	40.60	-1	9,292	-0.01%
2019/01/18	1	40.60	0	0.00	40.70	1	9,306	0.01%
2019/01/17	4	40.73	19	40.88	40.55	-15	9,334	-0.16%
2019/01/16	4	41.00	0	0.00	40.90	4	9,313	0.04%
2019/01/15	4	42.06	2	41.85	41.75	2	9,273	0.02%
2019/01/14	2	41.90	1	41.80	41.75	1	9,265	0.01%
2019/01/11	24	41.80	15	41.87	41.50	9	9,264	0.10%
2019/01/10	1	40.45	5	40.44	40.30	-4	9,125	-0.04%
2019/01/09	36	41.99	36	41.72	40.50	0	9,288	0.00%
2019/01/08	9	40.08	1	39.60	40.30	8	8,992	0.09%
2019/01/07	4	39.75	0	0.00	39.65	4	8,947	0.04%
2019/01/04	26	37.94	9	38.36	39.00	17	8,914	0.19%
2019/01/03	11	40.58	12	39.48	38.75	-1	8,765	-0.01%
2019/01/02	4	40.53	3	39.85	40.00	1	8,676	0.01%
2018/12/28	1	40.15	1	40.00	40.10	0	8,611	0.00%
2018/12/27	2	38.85	3	38.85	38.95	-1	8,451	-0.01%
2018/12/26	14	40.82	27	40.90	37.40	-13	8,289	-0.16%
2018/12/25	25	39.97	6	39.39	39.60	19	7,869	0.24%
2018/12/24	3	39.80	0	0.00	39.75	3	7,694	0.04%
2018/12/22	51	39.48	68	40.13	39.05	-17	7,492	-0.23%
2018/12/21	18	38.92	20	39.33	40.15	-2	7,198	-0.03%
2018/12/20	3	36.48	11	36.31	36.50	-8	6,832	-0.12%
2018/12/19	2	35.78	9	36.03	35.80	-7	6,640	-0.11%
2018/12/18	2	34.65	1	35.20	35.20	1	6,495	0.02%
2018/12/17	29	35.46	17	35.60	35.35	12	6,442	0.19%
2018/12/14	5	33.47	2	34.18	34.10	3	6,267	0.05%
2018/12/13	3	35.08	7	35.44	34.50	-4	6,221	-0.06%
2018/12/12	0	0.00	6	35.98	35.50	-6	6,141	-0.10%
2018/12/11	10	34.52	8	34.78	34.90	2	6,015	0.03%
2018/12/10	4	33.40	0	0.00	33.90	4	5,929	0.07%
2018/12/07	8	35.66	14	35.76	35.75	-6	5,814	-0.10%
2018/12/06	30	36.10	27	36.12	34.50	3	5,528	0.05%
2018/12/05	41	34.36	5	35.75	37.80	36	5,190	0.69%
2018/12/04	9	34.61	7	34.89	34.50	2	4,788	0.04%
2018/12/03	6	33.16	13	34.11	34.45	-7	4,666	-0.15%
2018/11/30	3	31.12	3	31.03	31.35	0	4,492	0.00%
2018/11/29	16	31.13	13	30.99	30.55	3	4,432	0.07%
2018/11/28	8	30.94	7	30.84	30.65	1	4,373	0.02%
2018/11/27	1	30.00	2	29.80	30.00	-1	4,337	-0.02%
2018/11/26	1	29.20	0	0.00	29.20	1	4,311	0.02%
2018/11/23	1	29.90	0	0.00	28.50	1	4,307	0.02%
2018/11/22	1	31.00	0	0.00	29.70	1	4,280	0.02%
2018/11/21	0	0.00	1	30.85	30.85	-1	4,247	-0.02%
2018/11/19	1	31.40	1	30.10	31.40	0	4,240	0.00%
2018/11/16	1	29.55	1	30.25	29.55	0	4,139	0.00%
2018/11/15	0	0.00	1	29.00	29.10	-1	4,063	-0.02%
2018/11/14	4	28.89	2	29.00	28.55	2	4,057	0.05%
2018/11/08	1	29.20	1	30.50	29.35	0	4,235	0.00%
2018/11/07	3	28.62	0	0.00	29.20	3	4,211	0.07%
2018/11/06	1	28.40	0	0.00	28.00	1	4,192	0.02%
2018/11/02	13	32.03	13	31.55	30.30	0	4,132	0.00%
2018/11/01	4	29.93	3	30.73	30.25	1	3,918	0.03%
2018/10/31	1	28.25	1	28.70	28.70	0	3,601	0.00%
2018/10/30	1	26.15	1	26.20	26.10	0	3,524	0.00%
2018/10/29	1	28.35	0	0.00	27.75	1	3,573	0.03%
2018/10/24	0	0.00	1	32.25	31.05	-1	3,696	-0.03%
2018/10/23	1	32.95	1	33.35	32.50	0	3,791	0.00%
2018/10/22	1	33.55	0	0.00	33.90	1	3,923	0.03%
2018/10/17	2	38.30	2	38.58	37.60	0	4,006	0.00%
2018/10/16	3	38.03	4	39.08	39.50	-1	3,914	-0.03%
2018/10/11	2	36.70	0	0.00	36.50	2	4,217	0.05%
2018/10/08	5	40.50	7	40.60	40.80	-2	4,359	-0.05%
2018/10/05	0	0.00	1	42.75	39.80	-1	4,552	-0.02%
2018/10/03	0.1	43.85	0	0.00	44.05	0.1	4,979	0.00%
2018/10/02	0	45.90	0	0.00	45.90	0	5,164	0.00%
2018/09/28	1	46.90	0	0.00	45.55	1	5,500	0.02%
2018/09/27	5	47.00	0	0.00	46.85	5	5,673	0.09%
2018/09/20	1	49.80	0	0.00	48.80	1	6,926	0.01%
2018/09/19	0	49.60	0	0.00	49.60	0	7,038	0.00%
2018/09/18	0	0.00	2	51.20	50.90	-2	7,235	-0.03%
2018/09/14	2	53.90	1	53.40	54.20	1	7,648	0.01%
2018/09/12	0	51.90	1	52.80	51.80	-1	8,201	-0.01%
2018/09/10	0	53.80	1	53.00	54.10	-1	8,490	-0.01%
2018/09/07	3	56.83	1	57.50	55.10	2	8,709	0.02%
2018/09/03	0	0.00	1	64.60	61.60	-1	9,372	-0.01%
2018/08/27	5	66.44	4	65.63	66.30	1	10,141	0.01%
2018/08/24	2	63.40	1	63.70	62.00	1	10,131	0.01%
2018/08/23	3	65.90	2	64.65	63.20	1	10,185	0.01%
2018/08/22	3	70.30	0	0.00	70.50	3	10,158	0.03%
2018/08/21	0	0.00	2	70.65	70.00	-2	10,275	-0.02%
2018/08/20	2	70.85	0.5	70.50	70.50	1.5	10,473	0.01%
2018/08/17	1	71.50	2	70.75	68.30	-1	10,516	-0.01%
2018/08/16	1	70.70	5	71.14	72.00	-4	10,468	-0.04%
2018/08/15	3	67.13	3	69.20	70.00	0	10,396	0.00%
2018/08/14	4	65.08	2	64.10	67.60	2	10,349	0.02%
2018/08/13	2	65.65	2	63.95	63.60	0	10,310	0.00%
2018/08/10	5	70.76	5	70.54	69.80	0	10,282	0.00%
2018/08/09	2	70.85	0	0.00	72.00	2	10,294	0.02%
2018/08/07	1	72.80	5	74.06	74.50	-4	10,249	-0.04%
2018/08/06	1	71.68	1	71.80	71.40	0	10,256	0.00%
2018/08/03	55	72.24	53	72.40	71.60	2	10,329	0.02%
2018/08/02	3	70.53	3	71.40	70.00	0	10,387	0.00%
2018/08/01	3	74.53	3	74.80	73.40	0	10,464	0.00%
2018/07/31	17	74.26	13	72.62	75.60	4	10,441	0.04%
2018/07/30	8	75.62	8	75.84	73.50	0	10,481	0.00%
2018/07/27	4	82.35	4	81.58	80.70	0	10,555	0.00%
2018/07/26	2	78.30	1	77.90	78.90	1	10,405	0.01%
2018/07/25	3	78.60	4	78.18	77.80	-1	10,320	-0.01%
2018/07/24	10	74.99	10	74.39	76.50	0	10,204	0.00%
2018/07/23	7	73.16	7	74.59	74.50	0	10,145	0.00%
2018/07/20	7	72.10	2	75.80	71.30	5	10,038	0.05%
2018/07/19	13	75.22	14	75.99	76.80	-1	9,970	-0.01%
2018/07/18	5	75.93	23	77.65	75.30	-18	10,006	-0.18%
2018/07/17	7	79.96	9	80.01	78.80	-2	10,089	-0.02%
2018/07/16	18	82.28	8	83.80	82.60	10	9,995	0.10%
2018/07/13	30	86.43	29	86.75	85.10	1	10,005	0.01%
2018/07/12	11	82.29	20	82.71	85.50	-9	9,815	-0.09%
2018/07/11	21	82.31	6	82.75	82.20	15	9,749	0.15%
2018/07/10	5	78.43	1	76.50	80.40	4	9,659	0.04%
2018/07/09	17	85.74	11	84.15	80.50	6	9,549	0.06%
2018/07/06	11	85.21	6	86.25	84.90	5	9,382	0.05%
2018/07/05	9	89.57	9	88.44	86.90	0	9,159	0.00%
2018/07/04	9	86.76	5	87.16	91.50	4	8,991	0.04%
2018/07/03	7	91.01	10	90.30	86.00	-3	8,811	-0.03%
2018/07/02	12	88.74	9	88.19	90.30	3	8,439	0.04%
2018/06/29	31	85.62	32	85.95	84.40	-1	8,052	-0.01%
2018/06/28	2	78.65	4	79.68	79.00	-2	7,692	-0.03%
2018/06/27	8	83.21	4	81.73	78.30	4	7,559	0.05%
2018/06/26	6	79.45	6	79.22	80.70	0	7,336	0.00%
2018/06/25	62	85.38	61	83.32	80.80	1	7,119	0.01%
2018/06/22	98	87.59	83	89.02	83.00	15	6,874	0.22%
2018/06/21	0	0.00	4	88.20	88.20	-4	6,334	-0.06%
2018/06/20	8	80.95	23	82.09	80.20	-15	6,221	-0.24%
2018/06/19	0	0.00	52	88.90	88.90	-52	5,951	-0.87%
2018/06/15	109	77.35	106	78.21	80.90	3	5,913	0.05%	大買/大賣/
2018/06/14	105	72.42	55	74.56	73.60	50	5,702	0.88%	大買/
2018/06/13	33	72.37	51	72.59	74.80	-18	5,575	-0.32%
2018/06/12	69	71.74	63	71.57	71.80	6	5,279	0.11%
2018/06/11	9	65.30	2	65.30	65.30	7	5,043	0.14%
2018/06/08	0	0.00	4	59.40	59.40	-4	4,965	-0.08%
2018/06/07	2	55.60	1	53.60	54.00	1	4,954	0.02%
2018/06/06	7	54.03	29	54.29	54.50	-22	4,778	-0.46%
2018/06/05	30	52.41	8	54.20	50.30	22	4,523	0.49%
2018/06/04	6	55.00	2	55.00	55.00	4	4,289	0.09%
2018/06/01	1	47.50	2	49.40	50.00	-1	4,140	-0.02%
2018/05/31	2	48.25	0	0.00	47.80	2	4,116	0.05%
2018/05/29	6	50.17	13	49.77	49.85	-7	4,321	-0.16%
2018/05/28	2	50.50	5	50.76	51.20	-3	4,218	-0.07%
2018/05/25	3	48.32	11	47.88	47.50	-8	4,020	-0.20%
2018/05/23	5	46.25	0	0.00	46.55	5	3,984	0.13%
2018/05/22	1	47.50	21	47.80	47.55	-20	3,972	-0.50%
2018/05/21	0	0.00	4	46.66	46.50	-4	3,920	-0.10%
2018/05/17	1	45.80	5	44.74	45.50	-4	3,895	-0.10%
2018/05/16	1	45.80	0	0.00	46.20	1	3,863	0.03%
2018/05/15	2	46.88	9	47.46	46.75	-7	3,881	-0.18%
2018/05/14	5	46.95	7	47.76	47.95	-2	3,950	-0.05%
2018/05/11	12	48.05	5	47.03	46.10	7	3,993	0.18%
2018/05/10	3	50.67	2	50.50	49.60	1	3,939	0.03%
2018/05/09	7	49.46	6	49.75	49.35	1	3,876	0.03%
2018/05/08	6	48.22	2	47.85	48.00	4	3,678	0.11%
2018/05/07	4	49.45	4	48.46	47.75	0	3,660	0.00%
2018/05/04	10	49.00	4	49.15	48.50	6	3,536	0.17%
2018/05/03	2	45.80	2	45.80	47.00	0	3,376	0.00%
2018/04/30	1	45.95	0	0.00	47.00	1	3,417	0.03%
2018/04/27	2	46.78	4	46.91	46.75	-2	3,430	-0.06%
2018/04/26	7	46.85	5	45.06	45.70	2	3,439	0.06%
2018/04/25	5	46.71	1	47.05	46.50	4	3,424	0.12%
2018/04/24	8	48.42	5	48.27	46.40	3	3,384	0.09%
2018/04/23	28	51.00	34	50.84	51.40	-6	3,266	-0.18%
2018/04/20	2	46.60	0	0.00	46.80	2	3,085	0.06%
2018/04/19	4	48.08	2.1	47.56	47.00	1.9	3,282	0.06%
2018/04/18	1	46.20	1	47.45	47.45	0	3,235	0.00%
2018/04/17	14	47.78	5	47.22	46.55	9	3,251	0.28%
2018/04/16	11	48.23	15	49.47	50.00	-4	3,227	-0.12%
2018/04/13	11	46.00	50	46.47	48.00	-39	3,094	-1.26%
2018/04/12	4	44.89	2	45.00	45.00	2	3,079	0.06%
2018/04/11	0	0.00	1	44.35	44.55	-1	3,228	-0.03%
2018/04/10	0	0.00	1	45.10	44.65	-1	3,551	-0.03%
2018/04/03	2	41.35	1	41.30	41.75	1	3,704	0.03%
2018/04/02	5	44.65	0	0.00	43.75	5	3,778	0.13%
2018/03/31	3	45.33	8	45.64	45.00	-5	3,943	-0.13%
2018/03/30	2	45.10	7	44.71	45.00	-5	4,199	-0.12%
2018/03/29	5	43.60	0	0.00	43.90	5	4,272	0.12%
2018/03/27	1	44.10	10	43.88	44.10	-9	4,782	-0.19%
2018/03/26	10	42.98	0	0.00	43.40	10	4,908	0.20%
2018/03/23	5	43.70	0	0.00	43.45	5	4,918	0.10%
2018/03/22	14	45.68	11	46.73	45.45	3	4,958	0.06%
2018/03/21	10	45.50	0	0.00	45.60	10	5,050	0.20%
2018/03/20	4	46.25	3	46.12	45.85	1	5,046	0.02%
2018/03/19	0	0.00	2	45.85	45.85	-2	5,036	-0.04%
2018/03/16	0	0.00	3	45.70	45.70	-3	5,057	-0.06%
2018/03/15	0	0.00	1	45.70	45.70	-1	5,088	-0.02%
2018/03/14	3	45.73	6	45.61	45.25	-3	5,154	-0.06%
2018/03/13	3	45.05	9	45.46	45.20	-6	5,169	-0.12%
2018/03/12	0	0.00	2	44.10	44.10	-2	5,186	-0.04%
2018/03/09	2	43.75	0	0.00	44.15	2	5,267	0.04%
2018/03/08	0	0.00	2	44.53	43.85	-2	5,466	-0.04%
2018/03/07	14	45.03	7	45.48	44.10	7	5,641	0.12%
2018/03/06	4	45.41	3	45.95	45.15	1	5,784	0.02%
2018/03/05	14	47.06	14	47.27	46.60	0	6,014	0.00%
2018/03/02	11	46.13	34	46.02	45.55	-23	5,903	-0.39%
2018/03/01	4	43.09	12	43.66	43.90	-8	5,832	-0.14%
2018/02/27	4	42.98	1	42.90	42.90	3	5,813	0.05%
2018/02/26	5	43.22	3	42.77	42.50	2	5,841	0.03%
2018/02/23	4	44.50	6	43.67	42.75	-2	5,826	-0.03%
2018/02/12	3	40.70	0	0.00	39.60	3	5,753	0.05%
2018/02/09	2	40.10	0	0.00	40.70	2	5,735	0.03%
2018/02/08	12	41.63	25	41.80	41.50	-13	5,713	-0.23%
2018/02/07	2	42.70	0	0.00	42.00	2	5,681	0.04%
2018/02/06	13	43.76	2	45.60	42.50	11	5,625	0.20%
2018/02/05	6	45.69	5	45.43	44.95	1	5,502	0.02%
2018/02/02	14	45.06	3	45.73	44.55	11	5,393	0.20%
2018/02/01	0	0.00	10	44.72	45.10	-10	5,337	-0.19%
2018/01/30	4	42.38	1	42.00	42.00	3	5,205	0.06%
2018/01/29	29	44.00	29	42.54	43.55	0	5,175	0.00%
2018/01/26	15	42.33	1	42.65	41.50	14	5,121	0.27%
2018/01/25	0	0.00	2	44.90	43.20	-2	5,055	-0.04%
2018/01/24	26	44.97	49	45.69	44.70	-23	5,027	-0.46%
2018/01/23	4	47.88	1	48.00	46.15	3	5,046	0.06%
2018/01/19	24	47.84	1	48.25	47.40	23	4,964	0.46%
2018/01/17	21	47.70	0	0.00	47.80	21	4,916	0.43%
2018/01/16	2	49.15	3	49.52	48.85	-1	4,885	-0.02%
2018/01/15	5	52.02	16	52.66	49.00	-11	4,841	-0.23%
2018/01/11	8	48.81	6	48.27	47.60	2	4,581	0.04%
2018/01/10	8	47.83	3	48.73	47.50	5	4,509	0.11%
2018/01/09	24	49.91	24	50.25	49.70	0	4,423	0.00%
2018/01/08	24	51.71	8	51.31	49.50	16	4,310	0.37%
2018/01/05	3	52.30	10	52.94	53.00	-7	4,216	-0.17%
2018/01/04	42	51.67	37.2	51.55	54.00	4.8	4,052	0.12%
2018/01/03	3	45.80	14	48.81	49.25	-11	3,716	-0.30%
2018/01/02	11	43.92	7	44.59	44.80	4	3,564	0.11%