亞泥 (1102)-永豐金-三重券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.95
漲跌
▲0.05
漲幅
+0.11%
成交量
5,048張
產業
上市水泥類股▼0.70%
1233人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.1	43.95	0	0.00	43.90	0.1	5,991	0.00%
2024/05/21	0.1	44.65	0	0.00	44.60	0.1	5,902	0.00%
2024/05/17	0	44.90	0	0.00	44.60	0	5,735	0.00%
2024/05/16	12	45.75	12	45.57	45.75	0	5,597	0.00%
2024/05/15	0	0.00	2	45.85	45.60	-2	5,397	-0.04%
2024/05/14	0	0.00	1.2	45.54	45.60	-1.2	5,340	-0.02%
2024/05/13	0	0.00	2	45.58	45.80	-2	5,256	-0.04%
2024/05/10	0	0.00	6.3	45.18	46.00	-6.3	5,076	-0.12%
2024/05/08	2	44.15	0	0.00	43.90	2	4,665	0.04%
2024/05/07	0	44.10	0	0.00	44.20	0	4,625	0.00%
2024/05/02	0	0.00	5	43.90	43.80	-5	4,276	-0.12%
2024/04/29	0	0.00	1	43.40	43.60	-1	4,094	-0.02%
2024/04/26	19	42.85	39	42.90	42.75	-20	3,985	-0.50%
2024/04/25	1	42.40	1	42.50	42.50	0	3,953	0.00%
2024/04/24	0	0.00	1	43.00	42.45	-1	3,984	-0.03%
2024/04/22	0.5	42.35	0	0.00	42.70	0.5	4,025	0.01%
2024/04/19	0	0.00	1	42.15	42.00	-1	3,948	-0.03%
2024/04/17	0	0.00	1	41.50	41.45	-1	3,810	-0.03%
2024/04/16	0	0.00	0	41.55	41.40	0	3,746	0.00%
2024/04/15	1	41.80	1	42.05	42.05	0	3,683	0.00%
2024/04/11	1	41.95	0	0.00	42.05	1	3,591	0.03%
2024/04/10	0	0.00	2	42.48	42.50	-2	3,572	-0.06%
2024/04/09	0	0.00	1	41.85	42.00	-1	3,578	-0.03%
2024/04/03	2	41.25	0	0.00	41.15	2	3,582	0.06%
2024/04/02	2	41.13	3.5	41.16	41.10	-1.5	3,547	-0.04%
2024/04/01	0.1	41.30	0	0.00	41.35	0.1	3,586	0.00%
2024/03/27	0	0.00	2	41.60	41.20	-2	3,834	-0.05%
2024/03/25	0	0.00	1	41.25	41.30	-1	4,416	-0.02%
2024/03/20	2	40.50	0	0.00	40.70	2	5,232	0.04%
2024/03/19	3	41.10	3	40.55	40.55	0	5,272	0.00%
2024/03/18	0	0.00	1	41.50	41.10	-1	5,280	-0.02%
2024/03/14	0	0.00	1	41.05	41.15	-1	5,220	-0.02%
2024/03/13	1.5	40.40	1	40.35	40.35	0.5	5,166	0.01%
2024/03/12	1.5	40.38	2	40.55	40.60	-0.5	5,123	-0.01%
2024/03/08	0	0.00	2	40.45	40.40	-2	5,175	-0.04%
2024/03/07	0.4	40.25	0	0.00	40.35	0.4	5,207	0.01%
2024/03/05	0	0.00	2	40.00	40.05	-2	5,238	-0.04%
2024/02/29	0	0.00	1	40.25	40.45	-1	5,327	-0.02%
2024/02/21	0	0.00	0	40.20	40.30	0	5,433	0.00%
2024/02/19	0	0.00	1	39.95	40.15	-1	5,608	-0.02%
2024/02/16	4	39.35	0	0.00	39.60	4	5,773	0.07%
2024/02/15	6.1	39.21	0	0.00	39.20	6.1	5,825	0.10%
2024/02/05	1	39.80	1	39.45	39.45	0	5,791	0.00%
2024/02/01	0	0.00	2	39.95	40.05	-2	5,808	-0.03%
2024/01/31	1	39.80	1	39.75	39.75	0	5,811	0.00%
2024/01/29	0	40.00	0	0.00	39.95	0	5,827	0.00%
2024/01/25	1	39.85	0	0.00	40.00	1	5,901	0.02%
2024/01/23	0.1	39.70	0	0.00	39.75	0.1	5,964	0.00%
2024/01/19	7	39.24	1	39.40	39.40	6	6,031	0.10%
2024/01/17	0.4	39.69	1	39.70	39.35	-0.6	6,033	-0.01%
2024/01/16	2	39.98	0	0.00	39.95	2	5,978	0.03%
2024/01/12	1	40.65	1	40.65	40.65	0	5,944	0.00%
2024/01/10	0	0.00	0	40.95	40.70	0	6,318	0.00%
2024/01/08	0	0.00	1.3	41.46	41.30	-1.3	6,400	-0.02%
2024/01/05	0.1	41.25	0	0.00	41.10	0.1	6,437	0.00%
2023/12/29	0	0.00	5	41.35	41.45	-5	6,492	-0.08%
2023/12/28	1	41.05	3	41.15	41.25	-2	6,531	-0.03%
2023/12/27	1	41.05	0	0.00	41.10	1	6,539	0.02%
2023/12/26	0	0.00	6	40.85	41.10	-6	6,546	-0.09%
2023/12/25	1	40.35	0	0.00	40.75	1	6,540	0.02%
2023/12/21	8	40.44	3	40.53	40.30	5	6,334	0.08%
2023/12/20	1	41.15	0	0.00	40.75	1	6,024	0.02%
2023/12/19	2	41.15	0.1	41.60	40.80	1.9	5,703	0.03%
2023/12/18	4	42.21	3	42.00	42.00	1	5,384	0.02%
2023/12/15	0	0.00	2	42.50	42.25	-2	5,127	-0.04%
2023/12/14	0.1	42.40	0	0.00	42.30	0.1	4,873	0.00%
2023/12/05	3	41.75	3	41.60	41.60	0	4,736	0.00%
2023/11/30	0	41.70	0	0.00	41.70	0	4,668	0.00%
2023/11/27	0	0.00	1	41.90	41.80	-1	4,574	-0.02%
2023/11/22	0	0.00	0.6	41.65	41.60	-0.6	4,626	-0.01%
2023/11/21	0	0.00	0.3	41.50	41.70	-0.3	4,655	-0.01%
2023/11/17	0	0.00	4.1	41.69	41.45	-4.1	4,557	-0.09%
2023/11/15	0	0.00	1	41.00	41.05	-1	4,431	-0.02%
2023/11/14	1	40.30	0	0.00	40.10	1	4,281	0.02%
2023/11/13	0.5	40.40	0	0.00	40.55	0.5	4,282	0.01%
2023/11/08	0.5	40.45	0	0.00	40.35	0.5	4,423	0.01%
2023/11/01	0	0.00	2	39.97	40.00	-2	4,521	-0.04%
2023/10/30	0.1	39.95	3	39.85	40.10	-2.9	4,675	-0.06%
2023/10/26	0.1	39.20	0	0.00	39.10	0.1	4,743	0.00%
2023/10/25	0.5	39.45	0	0.00	38.95	0.5	4,777	0.01%
2023/10/23	0.1	39.05	0	0.00	38.85	0.1	5,022	0.00%
2023/10/20	2	38.73	0	0.00	38.95	2	5,244	0.04%
2023/10/19	1	39.45	0	0.00	39.15	1	5,489	0.02%
2023/10/18	2.1	39.27	0	0.00	39.05	2.1	5,756	0.04%
2023/10/17	0	0.00	1	40.60	40.60	-1	5,999	-0.02%
2023/10/16	5	40.49	4	40.70	40.70	1	6,404	0.02%
2023/10/13	1	40.45	2	40.60	40.60	-1	6,512	-0.02%
2023/10/12	0.1	40.11	0	0.00	40.55	0.1	6,549	0.00%
2023/10/11	0	0.00	2	40.08	40.35	-2	6,565	-0.03%
2023/10/06	0.5	39.60	0	0.00	39.90	0.5	6,532	0.01%
2023/10/05	1	39.30	0	0.00	39.35	1	6,550	0.02%
2023/10/04	1	39.05	0	0.00	39.10	1	6,544	0.02%
2023/09/28	0	0.00	1	39.80	39.75	-1	6,572	-0.02%
2023/09/27	1	39.70	0	0.00	39.80	1	6,593	0.02%
2023/09/26	1	39.70	0	0.00	39.75	1	6,601	0.02%
2023/09/22	0	0.00	1	39.60	39.65	-1	6,620	-0.02%
2023/09/21	0.1	39.95	0	0.00	39.65	0.1	6,649	0.00%
2023/09/19	1	40.35	1	40.40	40.30	0	6,627	0.00%
2023/09/15	0	0.00	1	40.40	40.45	-1	6,752	-0.01%
2023/09/11	0.4	39.65	0	0.00	39.75	0.4	6,865	0.01%
2023/09/06	1	39.80	0	0.00	39.95	1	6,878	0.01%
2023/09/05	2	40.25	0	0.00	40.35	2	6,830	0.03%
2023/09/04	0	0.00	3	40.30	40.40	-3	6,866	-0.04%
2023/09/01	1	40.10	2.3	40.10	40.30	-1.3	6,924	-0.02%
2023/08/28	1	39.90	3	39.92	40.00	-2	6,858	-0.03%
2023/08/24	0.1	39.85	0	0.00	39.85	0.1	6,873	0.00%
2023/08/22	0.2	39.70	0	0.00	39.50	0.2	6,913	0.00%
2023/08/16	0.5	39.45	0	0.00	39.25	0.5	6,944	0.01%
2023/08/15	5	39.80	0	0.00	39.80	5	6,924	0.07%
2023/08/14	0.1	40.10	0	0.00	40.45	0.1	6,912	0.00%
2023/08/11	0.4	40.05	0	0.00	40.00	0.4	6,903	0.01%
2023/08/10	0.1	39.95	0	0.00	40.00	0.1	6,895	0.00%
2023/08/08	3.1	40.20	0	0.00	40.30	3.1	6,845	0.05%
2023/08/07	0	0.00	0	40.35	40.55	0	6,803	0.00%
2023/08/04	2.2	40.50	7	40.46	40.55	-4.9	6,777	-0.07%
2023/08/02	1.5	39.75	0	0.00	39.75	1.5	6,645	0.02%
2023/08/01	2	40.08	0	0.00	40.00	2	6,630	0.03%
2023/07/31	2	40.05	0	0.00	40.30	2	6,594	0.03%
2023/07/28	1	40.25	0	0.00	40.10	1	6,533	0.02%
2023/07/27	2	39.83	0	0.00	40.00	2	6,457	0.03%
2023/07/26	0.1	39.40	6	40.25	40.10	-5.9	6,364	-0.09%
2023/07/25	8	38.85	0	0.00	39.00	8	6,194	0.13%
2023/07/24	3.6	38.44	1	38.65	38.20	2.6	5,957	0.04%
2023/07/21	11.3	39.92	0	0.00	39.15	11.3	5,687	0.20%
2023/07/20	13.1	40.63	0	0.00	40.50	13.1	5,406	0.24%
2023/07/19	0	0.00	52	44.13	44.80	-52	4,905	-1.06%
2023/07/18	6	43.85	0	0.00	43.80	6	4,506	0.13%
2023/07/17	8	43.96	0	0.00	43.90	8	4,362	0.18%
2023/07/14	0.5	43.90	0	0.00	43.90	0.5	4,331	0.01%
2023/07/06	50	44.25	0	0.00	44.10	50	4,269	1.17%
2023/07/04	0.3	44.60	1	44.65	44.60	-0.7	4,168	-0.02%
2023/07/03	0	0.00	1	44.60	44.60	-1	4,158	-0.02%
2023/06/29	0	0.00	0	44.70	44.65	0	4,155	0.00%
2023/06/26	1	44.50	1	44.60	44.60	0	4,172	0.00%
2023/06/20	1.3	44.13	0	0.00	44.10	1.3	4,077	0.03%
2023/06/19	0.3	44.05	0	0.00	44.05	0.3	4,050	0.01%
2023/06/13	1.3	44.12	0	0.00	44.00	1.3	4,061	0.03%
2023/06/09	0.3	44.70	0	0.00	44.60	0.3	4,078	0.01%
2023/06/08	1	44.70	1	44.70	44.65	0	4,129	0.00%
2023/06/07	0.6	44.64	0	0.00	44.40	0.6	4,153	0.01%
2023/06/06	0.1	44.60	0	0.00	44.60	0.1	4,132	0.00%
2023/06/05	0.1	44.45	0	0.00	44.55	0.1	4,293	0.00%
2023/06/02	1.2	44.29	0	0.00	44.25	1.2	4,296	0.03%
2023/05/31	0	0.00	1	44.25	43.95	-1	4,293	-0.02%
2023/05/30	0	0.00	3	44.15	44.05	-3	4,255	-0.07%
2023/05/29	1	44.15	0	0.00	43.85	1	4,269	0.02%
2023/05/22	0.1	44.45	1	44.55	44.50	-0.9	4,325	-0.02%
2023/05/18	0.1	44.30	2	44.25	44.30	-1.9	4,283	-0.04%
2023/05/17	0	0.00	3	44.40	44.35	-3	4,286	-0.07%
2023/05/16	1	44.25	0	0.00	44.35	1	4,253	0.02%
2023/05/12	2	43.70	0	0.00	43.95	2	4,311	0.05%
2023/05/11	2	43.70	0	0.00	43.85	2	4,290	0.05%
2023/05/08	0.1	44.40	0	0.00	44.50	0.1	4,277	0.00%
2023/05/05	0.1	44.20	0	0.00	44.25	0.1	4,236	0.00%
2023/05/03	0.1	44.25	0	0.00	44.15	0.1	4,269	0.00%
2023/05/02	0	0.00	1	44.20	44.25	-1	4,341	-0.02%
2023/04/26	0	0.00	3	43.85	43.95	-3	4,487	-0.07%
2023/04/25	0	0.00	1	44.00	43.95	-1	4,484	-0.02%
2023/04/24	0	0.00	1	44.05	43.90	-1	4,423	-0.02%
2023/04/13	0	0.00	0.2	43.95	43.70	-0.2	4,450	0.00%
2023/04/12	0.1	44.00	0	0.00	43.90	0.1	4,438	0.00%
2023/04/11	0.1	44.00	0.2	44.10	44.10	-0.1	4,439	0.00%
2023/04/07	0	43.40	0	0.00	43.25	0	4,406	0.00%
2023/04/06	0.2	43.43	0	0.00	43.40	0.2	4,417	0.00%
2023/03/30	0.1	43.25	0	0.00	43.20	0.1	4,966	0.00%
2023/03/29	0.3	43.07	0	0.00	43.30	0.3	5,471	0.01%
2023/03/22	0	0.00	0	42.90	42.90	0	7,065	0.00%
2023/03/17	1	42.65	0	0.00	42.65	1	7,223	0.01%
2023/03/10	1.5	42.77	0	0.00	42.85	1.5	7,074	0.02%
2023/03/09	1	43.35	1.4	43.30	43.25	-0.4	7,136	-0.01%
2023/03/08	4.1	43.29	13	43.00	43.25	-8.9	7,175	-0.12%
2023/03/07	1	44.45	0	0.00	44.55	1	7,054	0.01%
2023/03/06	0	0.00	10	44.60	44.50	-10	7,091	-0.14%
2023/03/02	0.3	43.95	0	0.00	44.20	0.3	7,104	0.00%
2023/03/01	0.3	44.40	3	44.30	44.10	-2.8	7,089	-0.04%
2023/02/24	0	0.00	0.2	44.50	44.75	-0.2	7,063	0.00%
2023/02/23	0	0.00	5.1	44.53	44.50	-5.1	7,026	-0.07%
2023/02/22	0.3	43.70	1	43.50	44.00	-0.8	7,021	-0.01%
2023/02/21	0.2	43.80	0	0.00	44.00	0.2	7,077	0.00%
2023/02/20	0	43.00	0	0.00	43.75	0	7,107	0.00%
2023/02/16	0	0.00	0.5	42.35	42.55	-0.5	7,193	-0.01%
2023/02/15	0	0.00	0.5	42.40	42.15	-0.5	7,233	-0.01%
2023/02/14	1	42.20	0	0.00	42.25	1	7,201	0.01%
2023/02/13	0	0.00	1	42.20	42.10	-1	7,215	-0.01%
2023/02/08	1	42.45	0	0.00	42.30	1	7,230	0.01%
2023/02/07	0	0.00	1	42.20	42.15	-1	7,241	-0.01%
2023/02/02	1.1	42.45	4	42.46	42.45	-2.9	7,240	-0.04%
2023/01/31	0	42.38	8	42.35	42.15	-8	7,253	-0.11%
2023/01/30	1	42.90	1	43.00	42.95	0	7,195	0.00%
2023/01/17	0	0.00	5	42.70	42.65	-5	7,103	-0.07%
2023/01/16	0	0.00	1	42.50	42.60	-1	7,080	-0.01%
2023/01/13	1	42.15	0	0.00	42.15	1	7,047	0.01%
2023/01/10	0.1	41.71	0	0.00	41.80	0.1	7,438	0.00%
2022/12/29	2	40.50	0	0.00	40.80	2	7,691	0.03%
2022/12/26	1	41.40	0	0.00	41.50	1	7,815	0.01%
2022/12/23	0	0.00	1	41.55	41.55	-1	7,932	-0.01%
2022/12/22	0	0.00	1	41.35	41.45	-1	8,088	-0.01%
2022/12/21	2	40.33	0	0.00	40.55	2	7,736	0.03%
2022/12/19	2	41.13	0	0.00	41.30	2	7,031	0.03%
2022/12/16	1	40.75	1	40.95	41.90	0	6,678	0.00%
2022/12/15	1	41.00	1	41.25	40.95	0	6,245	0.00%
2022/12/09	0	0.00	1	41.35	41.35	-1	6,702	-0.01%
2022/12/05	0.1	40.95	0	0.00	41.20	0.1	6,924	0.00%
2022/12/02	1	40.70	0	0.00	40.85	1	6,928	0.01%
2022/12/01	1	41.25	0.5	41.40	40.80	0.5	6,996	0.01%
2022/11/25	0	0.00	0.1	41.24	40.95	-0.1	7,193	0.00%
2022/11/24	0.2	41.10	0	0.00	41.10	0.2	7,267	0.00%
2022/11/23	0.1	41.00	0	0.00	40.75	0.1	7,271	0.00%
2022/11/22	0.1	40.90	0	0.00	40.95	0.1	7,309	0.00%
2022/11/18	1	41.05	0	0.00	41.25	1	7,332	0.01%
2022/11/17	0	0.00	1	41.40	41.45	-1	7,324	-0.01%
2022/11/16	0	0.00	1	40.80	40.50	-1	7,276	-0.01%
2022/11/15	1	40.45	3	40.80	40.75	-2	7,234	-0.03%
2022/11/14	0.2	40.15	4	40.53	40.60	-3.8	7,216	-0.05%
2022/11/11	0	0.00	1	39.30	39.05	-1	7,144	-0.01%
2022/11/10	1	38.50	1	38.65	38.55	0	7,136	0.00%
2022/11/09	0	0.00	1	38.20	38.50	-1	7,194	-0.01%
2022/11/08	1	37.85	0	0.00	37.95	1	7,211	0.01%
2022/11/07	1	37.50	0	0.00	37.60	1	7,222	0.01%
2022/11/02	1	37.55	0	0.00	37.50	1	7,279	0.01%
2022/10/27	2	37.50	0	0.00	37.25	2	7,398	0.03%
2022/10/21	0	37.65	0	0.00	37.50	0	7,832	0.00%
2022/10/20	0	0.00	5	36.85	37.10	-5	8,030	-0.06%
2022/10/18	0.1	37.80	0	0.00	37.70	0.1	8,056	0.00%
2022/10/14	3	38.55	0	0.00	38.45	3	8,050	0.04%
2022/10/13	2	38.68	0	0.00	38.70	2	8,129	0.02%
2022/10/12	0.1	39.80	0	0.00	39.80	0.1	8,245	0.00%
2022/10/11	0	39.53	0	0.00	39.70	0	8,320	0.00%
2022/10/07	0	40.05	1	40.05	40.00	-1	8,353	-0.01%
2022/10/06	1	40.15	0	0.00	40.15	1	8,382	0.01%
2022/10/05	0.1	40.10	0	0.00	39.80	0.1	8,404	0.00%
2022/10/04	0.1	39.60	0	0.00	39.40	0.1	8,375	0.00%
2022/10/03	1	39.00	0	0.00	39.00	1	8,310	0.01%
2022/09/30	1	39.45	0	0.00	39.40	1	8,299	0.01%
2022/09/29	3	39.88	2	39.90	40.05	1	8,225	0.01%
2022/09/28	6.2	40.42	0	0.00	39.90	6.2	8,058	0.08%
2022/09/27	1	40.95	0	0.00	40.75	1	7,975	0.01%
2022/09/26	0.1	41.40	0	0.00	40.95	0.1	7,925	0.00%
2022/09/23	0.2	42.70	0	0.00	42.35	0.2	7,903	0.00%
2022/09/22	1	42.85	0	0.00	43.85	1	7,862	0.01%
2022/09/21	0	0.00	1	43.55	43.85	-1	7,700	-0.01%
2022/09/20	0	0.00	1	44.15	43.95	-1	7,532	-0.01%
2022/09/19	0.5	44.30	0	0.00	44.10	0.5	7,403	0.01%
2022/09/15	3	44.75	0	0.00	44.85	3	7,214	0.04%
2022/09/14	0	0.00	6	44.56	44.30	-6	7,263	-0.08%
2022/09/13	2	44.45	1	44.45	44.45	1	7,393	0.01%
2022/09/12	0	0.00	3	44.08	44.10	-3	7,532	-0.04%
2022/09/08	5	43.95	2	43.80	44.05	3	7,817	0.04%
2022/09/07	11	43.09	10	43.65	43.75	1	7,844	0.01%
2022/09/06	0.1	43.15	5	43.13	43.45	-4.9	7,791	-0.06%
2022/09/02	2	42.35	0	0.00	42.30	2	7,556	0.03%
2022/09/01	1.2	42.38	0	0.00	42.35	1.2	7,540	0.02%
2022/08/29	6	42.30	0	0.00	42.45	6	7,381	0.08%
2022/08/24	0	0.00	16	42.20	42.50	-16	7,319	-0.22%
2022/08/23	0	0.00	1	42.25	42.55	-1	7,368	-0.01%
2022/08/22	0	0.00	3	42.50	42.75	-3	7,368	-0.04%
2022/08/18	0.2	42.65	2	42.75	42.90	-1.8	7,346	-0.03%
2022/08/17	0	0.00	5	42.50	42.80	-5	7,330	-0.07%
2022/08/16	6	42.26	0	0.00	42.40	6	7,294	0.08%
2022/08/15	1	41.95	1	41.95	42.25	0	7,270	0.00%
2022/08/12	14.1	41.84	0	0.00	41.95	14.1	7,241	0.19%
2022/08/08	0	41.10	1	40.90	40.90	-1	7,270	-0.01%
2022/08/02	1	41.00	2	41.20	41.40	-1	7,281	-0.01%
2022/08/01	0	41.45	2	41.45	41.35	-2	7,234	-0.03%
2022/07/28	1.1	40.52	0.5	40.60	40.50	0.6	7,044	0.01%
2022/07/26	10	44.60	0	0.00	44.65	10	6,605	0.15%
2022/07/21	2	44.05	0	0.00	44.50	2	6,390	0.03%
2022/07/08	0	43.95	0	0.00	43.85	0	5,876	0.00%
2022/07/06	0	0.00	0.5	44.25	44.10	-0.5	5,892	-0.01%
2022/07/04	1	43.85	1	43.90	43.90	0	5,812	0.00%
2022/07/01	0.3	44.05	0	0.00	44.20	0.3	5,772	0.00%
2022/06/23	0.5	42.85	0	0.00	42.95	0.5	5,696	0.01%
2022/06/17	2	42.35	0	0.00	43.45	2	4,975	0.04%
2022/06/15	3	43.43	0	0.00	43.30	3	4,782	0.06%
2022/06/13	2	43.65	0	0.00	43.70	2	4,849	0.04%
2022/06/10	1	44.25	0	0.00	44.15	1	4,878	0.02%
2022/06/09	1	44.65	0	0.00	44.65	1	4,884	0.02%
2022/06/07	1	44.30	0	0.00	44.20	1	4,936	0.02%
2022/06/02	3	44.47	0	0.00	44.40	3	5,039	0.06%
2022/05/31	1.1	44.48	1	45.20	44.40	0.1	5,086	0.00%
2022/05/30	0	0.00	1	45.55	45.50	-1	5,005	-0.02%
2022/05/24	2	44.23	0	0.00	44.00	2	5,152	0.04%
2022/05/23	3.2	44.10	0	0.00	44.40	3.2	5,157	0.06%
2022/05/19	3.4	43.59	0	0.00	43.65	3.4	5,152	0.07%
2022/05/17	7	44.91	0	0.00	44.75	7	5,056	0.14%
2022/05/16	1	44.95	0	0.00	44.95	1	5,041	0.02%
2022/05/13	1	44.90	0	0.00	45.05	1	5,021	0.02%
2022/05/11	3	45.53	0	0.00	45.30	3	4,990	0.06%
2022/05/10	3.1	45.92	0	0.00	46.15	3.1	4,974	0.06%
2022/05/09	2	46.50	1	46.60	46.30	1	4,999	0.02%
2022/05/06	1	46.95	0	0.00	47.20	1	5,016	0.02%
2022/04/27	1	46.60	1	46.70	47.10	0	5,045	0.00%
2022/04/25	1.1	46.81	0	0.00	46.90	1.1	5,021	0.02%
2022/04/22	2	47.28	0	0.00	47.55	2	4,970	0.04%
2022/04/21	0.1	47.80	0	0.00	47.70	0.1	4,967	0.00%
2022/04/20	2.1	46.96	1	46.95	47.35	1.1	4,918	0.02%
2022/04/19	1	46.80	0	0.00	46.95	1	4,868	0.02%
2022/04/18	0.1	46.65	0	0.00	46.55	0.1	4,870	0.00%
2022/04/15	5	46.86	1	47.00	46.90	4	4,815	0.08%
2022/04/14	0.2	47.40	0	0.00	47.20	0.2	4,803	0.00%
2022/04/13	1	47.25	1	47.35	47.50	0	4,793	0.00%
2022/04/12	2	47.25	10	47.37	47.20	-8	4,759	-0.17%
2022/04/11	0	0.00	4	47.75	47.60	-4	4,721	-0.08%
2022/04/08	3.2	47.90	0	0.00	47.80	3.2	4,698	0.07%
2022/04/06	0	0.00	1	47.80	48.45	-1	4,635	-0.02%
2022/04/01	2	48.10	1	48.00	48.00	1	4,572	0.02%
2022/03/31	0	0.00	3	48.52	48.60	-3	4,523	-0.07%
2022/03/30	2	48.45	0	0.00	48.50	2	4,484	0.04%
2022/03/25	1	48.15	1	48.15	48.25	0	4,870	0.00%
2022/03/24	0	0.00	1	47.95	48.45	-1	5,077	-0.02%
2022/03/22	1	48.20	0	0.00	48.30	1	5,665	0.02%
2022/03/21	0	0.00	8	47.99	48.25	-8	5,666	-0.14%
2022/03/18	0	0.00	0.4	48.00	47.90	-0.4	5,639	-0.01%
2022/03/17	0	0.00	8	47.98	48.00	-8	5,546	-0.14%
2022/03/16	1	47.10	5	47.46	47.60	-4	5,446	-0.07%
2022/03/15	0.1	47.10	12	47.05	47.30	-12	5,432	-0.22%
2022/03/14	0	0.00	1	47.20	47.20	-1	5,397	-0.02%
2022/03/09	1.2	45.92	13	45.80	45.95	-11.9	5,381	-0.22%
2022/03/08	4.1	44.99	0	0.00	44.85	4.1	5,397	0.08%
2022/03/07	6	45.23	28	45.40	45.50	-22	5,444	-0.40%
2022/03/04	5	45.87	0	0.00	46.00	5	5,677	0.09%
2022/02/25	5	45.28	0	0.00	45.10	5	6,461	0.08%
2022/02/24	9	45.49	6	45.40	45.55	3	6,645	0.05%
2022/02/23	2	45.75	0	0.00	45.90	2	6,620	0.03%
2022/02/22	6.3	45.60	0	0.00	45.75	6.3	6,639	0.10%
2022/02/18	1	45.45	0	0.00	45.75	1	6,713	0.01%
2022/02/16	0.1	45.25	0	0.00	45.40	0.1	6,800	0.00%
2022/02/15	2	45.08	0	0.00	45.00	2	6,848	0.03%
2022/02/11	0.1	45.40	0	0.00	45.50	0.1	6,892	0.00%
2022/02/10	1	45.20	0	0.00	45.30	1	6,861	0.01%
2022/02/08	2	44.70	0	0.00	44.75	2	6,837	0.03%
2022/02/07	1	44.40	0	0.00	44.80	1	6,799	0.01%
2022/01/26	0	0.00	9	44.26	44.20	-9	6,712	-0.13%
2022/01/25	3.5	44.01	0	0.00	44.15	3.5	6,725	0.05%
2022/01/21	16	44.36	0	0.00	44.50	16	6,705	0.24%
2022/01/20	3	44.42	0	0.00	44.35	3	6,679	0.04%
2022/01/19	2	44.50	2	44.45	44.40	0	6,741	0.00%
2022/01/18	0	0.00	2	44.60	44.55	-2	6,782	-0.03%
2022/01/17	2	44.45	3	44.35	44.40	-1	6,779	-0.01%
2022/01/13	0	0.00	1	44.50	44.40	-1	6,928	-0.01%
2022/01/12	0	0.00	1	44.40	44.40	-1	6,982	-0.01%
2022/01/11	2	44.25	0	0.00	44.35	2	7,034	0.03%
2022/01/10	1	44.25	0	0.00	44.30	1	7,035	0.01%
2022/01/05	6	43.95	0	0.00	43.90	6	7,110	0.08%
2022/01/04	1	43.70	6	43.75	43.80	-5	7,165	-0.07%
2021/12/30	58	44.25	0	0.00	44.30	58	7,237	0.80%
2021/12/27	0	0.00	10	44.05	44.15	-10	7,488	-0.13%
2021/12/24	0	0.00	5	44.25	44.25	-5	7,594	-0.07%
2021/12/23	1	44.25	0	44.20	44.30	1	7,666	0.01%
2021/12/22	13	44.11	2	44.08	43.90	11	7,640	0.14%
2021/12/20	3	43.48	0	43.66	43.40	3	7,443	0.04%
2021/12/17	1.3	43.01	0	0.00	42.95	1.3	7,317	0.02%
2021/12/16	1.3	42.83	12	43.05	42.95	-10.7	6,964	-0.15%
2021/12/15	12	43.54	0	0.00	43.40	12	7,026	0.17%
2021/12/14	4	43.08	0	0.00	43.05	4	7,593	0.05%
2021/12/13	7	43.42	0	0.00	43.00	7	7,641	0.09%
2021/12/10	12.1	43.42	0	0.00	43.45	12.1	7,685	0.16%
2021/12/09	0	0.00	1	43.50	43.50	-1	7,821	-0.01%
2021/12/08	1	43.50	1	43.45	43.50	0	7,912	0.00%
2021/12/07	0	0.00	1	43.10	43.25	-1	7,889	-0.01%
2021/12/06	6	43.00	0	0.00	43.15	6	7,900	0.08%
2021/12/03	2	42.63	0	0.00	42.75	2	7,906	0.03%
2021/12/02	1	42.15	0	0.00	42.40	1	7,916	0.01%
2021/12/01	8.6	42.52	1	42.55	42.35	7.6	7,893	0.10%
2021/11/30	10	42.62	0	0.00	42.00	10	7,801	0.13%
2021/11/29	3.1	42.31	2	42.50	42.45	1.1	7,648	0.01%
2021/11/26	8.3	42.30	14	42.10	42.25	-5.7	7,690	-0.07%
2021/11/25	11.7	42.56	1	42.70	42.35	10.7	7,640	0.14%
2021/11/24	7	43.45	2	43.20	43.35	5	7,303	0.07%
2021/11/23	10.1	43.86	23.2	43.96	44.10	-13.1	7,119	-0.18%
2021/11/18	2	44.65	0	0.00	44.70	2	6,995	0.03%
2021/11/12	0	0.00	1	45.50	45.55	-1	7,296	-0.01%
2021/11/11	0	0.00	2	45.10	45.30	-2	7,452	-0.03%
2021/11/09	1.7	44.83	0	0.00	44.80	1.7	7,684	0.02%
2021/11/08	24	44.81	0	0.00	44.90	24	7,761	0.31%
2021/11/04	1	44.40	0	0.00	44.50	1	7,989	0.01%
2021/11/03	1	44.45	0	0.00	44.50	1	8,274	0.01%
2021/11/01	1.2	44.24	0	0.00	44.20	1.2	9,889	0.01%
2021/10/29	0	0.00	0.1	44.45	44.30	-0.1	10,272	0.00%
2021/10/27	1.9	44.47	1.1	44.31	44.30	0.8	10,946	0.01%
2021/10/26	1	44.60	3	44.68	44.50	-2	11,126	-0.02%
2021/10/21	1.2	44.73	18	44.68	44.60	-16.8	11,537	-0.15%
2021/10/20	0.3	44.97	1	45.05	44.75	-0.7	11,540	-0.01%
2021/10/19	3	45.10	0	0.00	45.15	3	11,564	0.03%
2021/10/18	2	45.50	0	0.00	45.45	2	11,571	0.02%
2021/10/13	2	45.20	1	45.35	45.40	1	11,712	0.01%
2021/10/12	2	45.50	0	0.00	45.45	2	11,714	0.02%
2021/10/05	2.1	45.15	0	0.00	45.30	2.1	11,992	0.02%
2021/10/04	2	45.35	0	0.00	45.45	2	12,199	0.02%
2021/10/01	1.3	45.11	2	45.33	45.35	-0.7	12,505	-0.01%
2021/09/29	3.1	45.44	0	0.00	45.80	3.1	12,769	0.02%
2021/09/28	0.1	46.10	0	0.00	46.35	0.1	12,739	0.00%
2021/09/24	2	46.43	2	46.63	46.45	0	12,781	0.00%
2021/09/23	2	45.93	2	46.00	46.15	0	12,802	0.00%
2021/09/22	1.4	45.47	101	44.41	45.60	-99.7	12,728	-0.78%	大賣/
2021/09/17	2.3	45.33	2	45.38	45.00	0.3	12,631	0.00%
2021/09/16	1	46.40	1	46.50	46.50	0	12,156	0.00%
2021/09/15	3	46.37	3	46.22	46.35	0	12,235	0.00%
2021/09/14	1	46.55	5	46.45	46.50	-4	12,364	-0.03%
2021/09/13	0.3	45.87	1	45.85	45.90	-0.7	12,543	-0.01%
2021/09/09	1	44.35	0	0.00	44.35	1	12,815	0.01%
2021/09/08	1.1	44.89	1	44.75	44.75	0.1	12,843	0.00%
2021/09/07	1.1	44.91	3	45.00	45.15	-1.9	12,851	-0.01%
2021/09/06	2	44.95	0	0.00	44.90	2	12,856	0.02%
2021/09/03	0.1	45.15	0	0.00	45.10	0.1	12,872	0.00%
2021/09/02	2.4	45.26	0	0.00	44.85	2.4	12,909	0.02%
2021/09/01	2	45.25	0	0.00	45.65	2	12,873	0.02%
2021/08/30	41.2	44.50	0	0.00	44.70	41.2	12,887	0.32%
2021/08/27	60	44.26	0	0.00	44.20	60	12,958	0.46%
2021/08/25	1	43.90	0	0.00	43.95	1	13,179	0.01%
2021/08/24	0.1	43.75	11	43.76	43.80	-10.9	13,181	-0.08%
2021/08/23	2	43.75	0	0.00	43.60	2	13,450	0.01%
2021/08/20	1	43.00	1	43.25	43.00	0	13,560	0.00%
2021/08/19	11.2	43.67	1	43.50	43.35	10.2	13,576	0.07%
2021/08/18	5	43.95	0	0.00	44.10	5	13,481	0.04%
2021/08/17	1.2	44.03	0	0.00	43.75	1.2	13,358	0.01%
2021/08/16	5.1	44.72	0	0.00	44.60	5.1	13,185	0.04%
2021/08/13	12	45.76	0	0.00	45.60	12	13,220	0.09%
2021/08/12	3	45.72	0	0.00	45.75	3	13,236	0.02%
2021/08/11	5	45.50	1	45.55	45.60	4	13,278	0.03%
2021/08/10	2	45.70	2	45.60	45.55	0	13,322	0.00%
2021/08/09	0.1	45.88	1	45.75	45.85	-0.9	13,401	-0.01%
2021/08/06	4.1	46.12	0	0.00	46.05	4.1	13,317	0.03%
2021/08/05	32.7	46.33	0	0.00	46.35	32.7	13,269	0.25%
2021/08/04	16.4	51.93	3	51.90	51.90	13.4	12,479	0.11%
2021/08/03	0.2	52.00	0	0.00	52.10	0.2	12,408	0.00%
2021/07/29	10	52.00	0	0.00	52.40	10	11,920	0.08%
2021/07/28	4	52.00	1	52.70	52.10	3	11,887	0.03%
2021/07/26	1	53.20	0	0.00	53.10	1	11,977	0.01%
2021/07/23	0	0.00	4	52.60	52.80	-4	12,029	-0.03%
2021/07/20	0	0.00	1	51.90	52.00	-1	12,290	-0.01%
2021/07/19	0	0.00	2	52.15	52.50	-2	12,521	-0.02%
2021/07/16	0	0.00	5	51.80	52.00	-5	13,083	-0.04%
2021/07/15	1.3	52.02	8	51.91	51.90	-6.7	13,526	-0.05%
2021/07/14	1	52.40	1	52.30	52.50	0	13,811	0.00%
2021/07/12	0	0.00	0.7	52.60	52.70	-0.7	13,897	0.00%
2021/07/08	3	52.33	0	0.00	53.00	3	13,910	0.02%
2021/07/07	0	0.00	10	51.60	51.70	-10	13,787	-0.07%
2021/07/05	0	0.00	4	51.10	51.00	-4	13,593	-0.03%
2021/07/02	2	50.80	0	0.00	50.50	2	13,581	0.01%
2021/07/01	1	50.50	40	50.60	50.60	-39	13,569	-0.29%
2021/06/30	2	50.90	0	0.00	50.70	2	13,613	0.01%
2021/06/28	0	0.00	4	51.00	50.90	-4	13,734	-0.03%
2021/06/25	10	51.10	48	50.38	50.60	-38	13,714	-0.28%
2021/06/24	0	0.00	10	50.40	50.30	-10	13,678	-0.07%
2021/06/23	13	51.01	0	0.00	50.50	13	13,718	0.09%
2021/06/22	3	50.60	1	50.20	50.80	2	13,538	0.01%
2021/06/21	4	50.10	0	0.00	50.00	4	13,225	0.03%
2021/06/18	6	50.43	2	50.60	50.40	4	13,154	0.03%
2021/06/17	0	0.00	0.1	51.00	51.10	-0.1	13,078	0.00%
2021/06/11	12	50.52	0	0.00	50.70	12	13,164	0.09%
2021/06/10	8	50.48	2	50.40	50.60	6	13,104	0.05%
2021/06/09	10	50.63	0	0.00	50.60	10	13,056	0.08%
2021/06/08	1	51.30	1	50.90	50.90	0	12,995	0.00%
2021/06/04	1	51.80	7	51.24	51.40	-6	12,861	-0.05%
2021/06/03	10	51.70	1	52.10	51.80	9	12,799	0.07%
2021/06/02	0	0.00	1	51.60	51.90	-1	12,694	-0.01%
2021/06/01	1	51.50	0	0.00	51.60	1	12,507	0.01%
2021/05/31	1	51.70	10	51.79	51.90	-9	12,498	-0.07%
2021/05/28	73	50.33	0	0.00	50.40	73	12,277	0.59%
2021/05/27	10	50.30	0	0.00	50.20	10	12,195	0.08%
2021/05/26	0	0.00	1	50.00	50.10	-1	12,238	-0.01%
2021/05/25	1	50.20	1	50.10	50.30	0	12,201	0.00%
2021/05/21	4	51.08	8	51.95	50.60	-4	12,257	-0.03%
2021/05/20	3	49.78	30	50.00	50.10	-27	12,231	-0.22%
2021/05/19	1	49.25	0	0.00	49.85	1	12,225	0.01%
2021/05/18	5	49.42	0	0.00	49.95	5	12,155	0.04%
2021/05/17	1.2	47.78	4	47.88	48.45	-2.8	12,062	-0.02%
2021/05/14	16	48.90	10	48.86	49.00	6	11,864	0.05%
2021/05/13	1	47.90	0	0.00	47.95	1	11,669	0.01%
2021/05/12	30.2	48.57	3.5	49.09	48.55	26.7	11,431	0.23%
2021/05/11	3	50.37	1	51.10	50.10	2	10,915	0.02%
2021/05/10	3	50.70	0	0.00	50.90	3	10,572	0.03%
2021/05/06	4	49.70	2	50.10	50.40	2	10,473	0.02%
2021/05/05	13	49.40	1	49.65	49.30	12	10,288	0.12%
2021/05/04	13.2	49.20	0	0.00	48.55	13.2	10,187	0.13%
2021/05/03	20.1	49.58	1	49.60	49.60	19.1	9,910	0.19%
2021/04/29	3	50.00	0	0.00	49.95	3	9,850	0.03%
2021/04/28	11	50.21	0	0.00	50.20	11	9,744	0.11%
2021/04/27	3	50.40	5	50.60	50.30	-2	9,655	-0.02%
2021/04/23	7	50.34	0	0.00	50.20	7	9,403	0.07%
2021/04/22	5	52.62	156	53.30	51.60	-151	9,290	-1.63%	大賣/鉅額交易
2021/04/21	157	52.37	5	51.80	52.20	152	8,729	1.74%	大買/鉅額交易
2021/04/20	14	51.79	162	50.69	50.70	-148	8,278	-1.79%	大賣/鉅額交易
2021/04/19	68	49.60	12	49.72	50.00	56	7,927	0.71%
2021/04/16	5	48.41	6	48.87	48.95	-1	7,718	-0.01%
2021/04/15	93	48.26	5	48.50	48.30	88	7,601	1.16%
2021/04/14	1	47.10	0	0.00	47.40	1	7,401	0.01%
2021/04/13	2	47.25	1	47.60	47.35	1	7,295	0.01%
2021/04/12	3	46.72	0	0.00	46.80	3	7,099	0.04%
2021/04/09	1	46.70	2	46.70	46.70	-1	6,989	-0.01%
2021/04/07	1	46.90	0	47.00	47.00	1	6,870	0.01%
2021/04/06	4	46.90	0	0.00	47.10	4	6,824	0.06%
2021/04/01	6	47.30	1	47.50	47.10	5	6,725	0.07%
2021/03/31	3	47.10	4	47.06	47.80	-1	6,566	-0.02%
2021/03/30	2	46.75	0	0.00	46.80	2	6,465	0.03%
2021/03/29	7	46.59	5	46.72	46.80	2	6,422	0.03%
2021/03/26	0	0.00	16	46.69	46.50	-16	6,376	-0.25%
2021/03/23	0	0.00	2	45.83	45.95	-2	6,426	-0.03%
2021/03/22	2	45.48	1	45.15	45.80	1	6,406	0.02%
2021/03/18	0	0.00	6	44.63	44.35	-6	6,098	-0.10%
2021/03/17	0	0.00	24	44.00	44.00	-24	6,039	-0.40%
2021/03/15	2	43.90	5	44.10	43.75	-3	6,023	-0.05%
2021/03/12	0	0.00	1	44.00	43.90	-1	6,002	-0.02%
2021/03/11	0	0.00	1	44.15	43.90	-1	6,049	-0.02%
2021/03/10	0	43.80	0	0.00	43.75	0	6,056	0.00%
2021/03/08	0	0.00	2	43.35	43.45	-2	6,040	-0.03%
2021/03/02	12	43.06	0	0.00	42.50	12	6,027	0.20%
2021/02/26	1	42.60	10	42.70	42.65	-9	5,967	-0.15%
2021/02/25	12	43.25	0	43.15	43.30	12	5,802	0.21%
2021/02/24	0	0.00	2	42.95	43.00	-2	5,775	-0.03%
2021/02/23	0	0.00	1	43.05	43.00	-1	5,737	-0.02%
2021/02/22	0	0.00	3	42.24	42.75	-3	5,668	-0.05%
2021/02/19	0	0.00	4	41.20	41.80	-4	5,502	-0.07%
2021/02/18	1.5	41.35	1	41.30	41.25	0.5	5,475	0.01%
2021/02/03	1	40.90	0.5	40.80	41.05	0.5	5,632	0.01%
2021/02/02	0	0.00	0.2	40.81	40.80	-0.2	5,672	0.00%
2021/01/29	6	40.12	0	0.00	40.00	6	5,625	0.11%
2021/01/28	3	40.40	0	0.00	40.35	3	5,566	0.05%
2021/01/27	0.2	40.70	0	0.00	40.50	0.2	5,512	0.00%
2021/01/26	2.5	40.60	0	0.00	40.55	2.5	5,524	0.05%
2021/01/25	0.1	40.70	0	0.00	40.85	0.1	5,507	0.00%
2021/01/22	1	40.90	0	0.00	40.75	1	5,522	0.02%
2021/01/20	3	41.45	0	41.65	41.45	3	5,505	0.05%
2021/01/15	1.1	41.82	0	0.00	41.80	1.1	5,318	0.02%
2021/01/14	5	42.65	0.1	42.90	42.55	4.9	5,250	0.09%
2021/01/12	0.1	43.05	2	43.00	42.90	-1.9	5,230	-0.04%
2021/01/07	0	0.00	1	43.40	43.25	-1	5,272	-0.02%
2021/01/06	0	43.03	0	0.00	43.15	0	5,240	0.00%
2020/12/31	0	0.00	8	43.50	43.20	-8	5,242	-0.15%
2020/12/30	1	43.00	0	0.00	43.15	1	5,264	0.02%
2020/12/25	1	42.75	0	0.00	42.70	1	5,243	0.02%
2020/12/23	11	42.26	0	0.00	42.25	11	5,206	0.21%
2020/12/21	2	43.08	0	0.00	43.05	2	5,223	0.04%
2020/11/30	3	43.65	0	0.00	43.30	3	5,032	0.06%
2020/11/27	5	44.00	1	44.00	44.10	4	4,964	0.08%
2020/11/26	0	0.00	1	44.00	44.00	-1	5,023	-0.02%
2020/11/24	0	44.00	0	0.00	43.75	0	5,153	0.00%
2020/11/23	0	0.00	1	44.35	44.15	-1	5,153	-0.02%
2020/11/18	3	44.50	1	44.50	44.50	2	5,247	0.04%
2020/11/17	1	44.40	0	0.00	44.40	1	5,292	0.02%
2020/11/16	0	0.00	1	44.00	43.95	-1	5,341	-0.02%
2020/11/11	1	43.35	8	43.18	43.65	-7	5,728	-0.12%
2020/11/06	2	41.70	0	0.00	41.85	2	5,732	0.03%
2020/11/04	0	0.00	1	42.00	42.20	-1	5,803	-0.02%
2020/11/03	0	0.00	3	42.10	42.00	-3	5,862	-0.05%
2020/11/02	0	0.00	0.1	41.50	41.75	-0.1	5,897	0.00%
2020/10/29	1	41.45	1	41.30	41.00	0	6,036	0.00%
2020/10/28	0	0.00	24	42.00	41.90	-24	6,086	-0.39%
2020/10/26	0.1	41.25	0	0.00	41.25	0.1	6,251	0.00%
2020/10/22	1	40.95	0	0.00	41.45	1	6,588	0.02%
2020/10/19	0	0.00	40	41.35	41.00	-40	7,223	-0.55%
2020/10/14	40	40.30	0	0.00	40.30	40	8,023	0.50%
2020/10/13	1	40.35	0	0.00	40.55	1	8,126	0.01%
2020/10/08	5	40.90	0	0.00	41.10	5	8,409	0.06%
2020/10/06	0	0.00	90	41.55	41.80	-90	8,616	-1.04%
2020/10/05	24	41.40	0	0.00	41.15	24	8,728	0.27%
2020/09/30	0	0.00	0	41.70	41.50	0	8,892	0.00%
2020/09/29	1	41.20	0	0.00	41.35	1	9,023	0.01%
2020/09/28	0	0.00	1	40.95	41.40	-1	9,145	-0.01%
2020/09/24	2	40.33	0	0.00	40.20	2	9,298	0.02%
2020/09/23	5	41.40	0	0.00	41.30	5	9,321	0.05%
2020/09/22	0	0.00	1	41.55	41.50	-1	9,410	-0.01%
2020/09/21	0	0.00	1	42.45	41.90	-1	9,474	-0.01%
2020/09/18	0	0.00	8	42.40	42.70	-8	9,570	-0.08%
2020/09/14	0	0.00	1	42.70	42.90	-1	9,983	-0.01%
2020/09/11	3	42.30	0	0.00	42.20	3	10,016	0.03%
2020/09/10	1	42.60	0	0.00	42.60	1	10,141	0.01%
2020/09/08	5	42.58	0	0.00	42.35	5	10,239	0.05%
2020/09/03	2	41.85	5	42.00	41.75	-3	10,357	-0.03%
2020/09/02	1	41.40	1	41.90	41.60	0	10,356	0.00%
2020/09/01	2	42.15	5	42.05	42.00	-3	10,269	-0.03%
2020/08/28	0	0.00	2	42.30	42.45	-2	10,255	-0.02%
2020/08/27	1	42.60	0	0.00	42.65	1	10,311	0.01%
2020/08/26	2	42.95	1	43.00	42.85	1	10,358	0.01%
2020/08/24	0	0.00	1	43.40	43.30	-1	10,380	-0.01%
2020/08/21	2	42.70	1	43.40	43.40	1	10,375	0.01%
2020/08/20	0	0.00	2	43.00	42.25	-2	10,332	-0.02%
2020/08/19	8	43.76	5	43.85	43.15	3	10,235	0.03%
2020/08/18	10	43.05	10	43.15	43.30	0	10,122	0.00%
2020/08/17	3	42.10	1.1	42.55	42.50	1.9	9,938	0.02%
2020/08/14	0	0.00	1	41.65	41.50	-1	9,800	-0.01%
2020/08/13	0	0.00	10	41.05	41.10	-10	9,837	-0.10%
2020/08/12	1	40.80	0	0.00	40.75	1	9,859	0.01%
2020/08/11	2	40.90	0	0.00	40.95	2	9,856	0.02%
2020/08/10	3	41.08	0	0.00	41.20	3	9,901	0.03%
2020/08/06	21	41.02	2	41.05	41.05	19	9,862	0.19%
2020/08/05	13	40.77	0	0.00	40.85	13	9,848	0.13%
2020/08/04	1	40.45	0	0.00	40.45	1	9,789	0.01%
2020/07/31	3	39.92	0	0.00	39.95	3	9,749	0.03%
2020/07/30	7	39.54	0	0.00	40.00	7	9,681	0.07%
2020/07/29	11	39.72	0	0.00	39.65	11	9,649	0.11%
2020/07/28	23	39.91	0	0.00	39.80	23	9,557	0.24%
2020/07/27	45	41.10	9	41.24	40.70	36	9,504	0.38%
2020/07/24	1	42.15	0	0.00	41.85	1	9,416	0.01%
2020/07/23	20	42.11	0	0.00	41.90	20	9,392	0.21%
2020/07/22	2	46.40	1	46.20	46.30	1	8,867	0.01%
2020/07/21	11	46.15	5	46.55	46.45	6	8,589	0.07%
2020/07/17	0	0.00	4	45.60	45.30	-4	8,183	-0.05%
2020/07/16	0	0.00	1	45.95	45.40	-1	8,127	-0.01%
2020/07/15	0	0.00	3	46.45	46.40	-3	7,954	-0.04%
2020/07/13	0	0.00	1	46.50	46.40	-1	7,835	-0.01%
2020/07/09	0	0.00	23	46.34	46.05	-23	7,768	-0.30%
2020/07/07	0	0.00	3	45.80	45.75	-3	7,485	-0.04%
2020/07/06	0	0.00	2	45.43	45.60	-2	7,467	-0.03%
2020/07/03	1	45.00	2	44.88	45.00	-1	7,630	-0.01%
2020/07/02	1	44.50	5	44.60	44.50	-4	7,713	-0.05%
2020/06/30	4	43.79	2	44.00	43.60	2	7,687	0.03%
2020/06/24	2	43.55	0	0.00	43.45	2	7,611	0.03%
2020/06/23	3	43.18	3	43.50	43.25	0	7,624	0.00%
2020/06/22	0	0.00	3	43.70	43.20	-3	7,638	-0.04%
2020/06/19	29	43.27	0	0.00	43.45	29	7,656	0.38%
2020/06/15	1	44.15	0	0.00	43.60	1	7,802	0.01%
2020/06/12	0	0.00	6	44.01	44.05	-6	7,882	-0.08%
2020/06/11	2	44.23	0	0.00	44.15	2	8,061	0.02%
2020/06/09	10	44.90	0	0.00	44.85	10	8,391	0.12%
2020/06/03	0	0.00	5	44.96	45.20	-5	8,776	-0.06%
2020/06/01	1	44.30	0	0.00	44.10	1	8,719	0.01%
2020/05/28	0	0.00	2	43.60	43.25	-2	8,961	-0.02%
2020/05/21	1	43.70	2	43.75	44.00	-1	9,627	-0.01%
2020/05/15	1	43.90	0	0.00	43.95	1	9,604	0.01%
2020/05/13	0	0.00	1	43.85	43.95	-1	9,613	-0.01%
2020/05/12	2	44.45	0	0.00	44.20	2	9,677	0.02%
2020/05/11	2	44.73	3	44.60	44.50	-1	9,678	-0.01%
2020/05/08	6	44.01	0	0.00	44.00	6	9,653	0.06%
2020/04/30	1	43.90	0	0.00	43.90	1	9,867	0.01%
2020/04/29	1	42.95	0	0.00	42.95	1	9,944	0.01%
2020/04/28	1	42.05	0	0.00	42.05	1	10,132	0.01%
2020/04/23	2	41.50	0	0.00	41.60	2	10,479	0.02%
2020/04/22	1	41.55	0	0.00	41.55	1	10,401	0.01%
2020/04/17	0	0.00	3	43.30	43.50	-3	10,436	-0.03%
2020/04/07	0	0.00	16	39.65	39.90	-16	10,282	-0.16%
2020/03/31	0	0.00	1	39.30	39.40	-1	10,241	-0.01%
2020/03/30	1	38.30	0	0.00	39.10	1	10,235	0.01%
2020/03/26	5	39.22	0	0.00	38.80	5	10,427	0.05%
2020/03/17	5	38.30	0	0.00	38.25	5	10,372	0.05%
2020/03/13	0	0.00	5	38.77	41.00	-5	10,129	-0.05%
2020/03/12	2	41.50	3	41.58	41.40	-1	9,965	-0.01%
2020/03/10	4	41.88	0	0.00	42.00	4	9,779	0.04%
2020/03/09	2	43.00	0	0.00	43.20	2	9,659	0.02%
2020/03/06	1	43.50	0	0.00	43.65	1	9,687	0.01%
2020/03/05	1	43.50	0	0.00	43.55	1	9,738	0.01%
2020/03/03	6	43.55	0	0.00	43.10	6	9,770	0.06%
2020/03/02	4	43.23	5	43.64	43.90	-1	9,544	-0.01%
2020/02/27	3	44.42	0	0.00	44.35	3	9,596	0.03%
2020/02/25	7	44.85	0	0.00	44.85	7	9,458	0.07%
2020/02/21	1	45.60	0	0.00	46.25	1	9,573	0.01%
2020/02/18	0	0.00	1	47.00	47.35	-1	9,871	-0.01%
2020/02/17	0	0.00	25	46.50	46.95	-25	9,952	-0.25%
2020/02/10	1	45.50	0	0.00	45.80	1	9,865	0.01%
2020/01/31	25	45.40	0	0.00	45.15	25	9,652	0.26%
2020/01/30	1	45.30	1	45.85	44.90	0	9,480	0.00%
2020/01/20	0	0.00	5	48.70	48.70	-5	9,068	-0.06%
2020/01/16	1	48.40	0	0.00	48.50	1	9,115	0.01%
2020/01/15	2	48.60	0	0.00	48.50	2	9,122	0.02%
2020/01/06	1	48.00	0	0.00	48.30	1	9,220	0.01%
2020/01/03	0	0.00	5	48.51	48.80	-5	9,166	-0.05%
2020/01/02	5	48.90	1	48.60	48.90	4	9,097	0.04%
2019/12/30	0	0.00	3	47.70	48.15	-3	8,980	-0.03%
2019/12/26	0	0.00	3	47.15	47.30	-3	8,806	-0.03%
2019/12/25	1	47.15	0	0.00	47.25	1	8,788	0.01%
2019/12/24	0	0.00	2	48.15	47.60	-2	8,717	-0.02%
2019/12/23	0	0.00	2.2	47.70	48.15	-2.2	8,555	-0.03%
2019/12/18	0	0.00	3	47.80	47.95	-3	8,241	-0.04%
2019/12/17	0	0.00	3	47.35	47.65	-3	8,245	-0.04%
2019/12/13	0	0.00	3	47.68	47.40	-3	8,195	-0.04%
2019/12/12	2	47.10	6	47.37	47.45	-4	8,048	-0.05%
2019/12/11	0	0.00	1	46.85	46.80	-1	7,924	-0.01%
2019/12/09	5	46.55	0	0.00	46.35	5	7,881	0.06%
2019/11/29	12	46.03	0	0.00	45.45	12	7,722	0.16%
2019/11/26	1	46.15	0	0.00	46.10	1	7,779	0.01%
2019/11/21	0	0.00	1	46.15	46.15	-1	7,518	-0.01%
2019/11/11	2	42.80	0	0.00	42.80	2	7,016	0.03%
2019/11/08	1	43.30	0	0.00	43.30	1	7,025	0.01%
2019/10/30	3	43.13	0	0.00	43.35	3	7,130	0.04%
2019/10/23	0	0.00	6	43.95	43.75	-6	7,298	-0.08%
2019/10/22	6	44.30	0	0.00	44.15	6	7,586	0.08%
2019/10/08	3	42.40	0	0.00	42.85	3	8,176	0.04%
2019/09/23	0	0.00	7	43.45	43.15	-7	8,802	-0.08%
2019/09/09	3	44.23	0	0.00	44.50	3	8,836	0.03%
2019/09/03	5	44.25	5	44.25	44.30	0	8,927	0.00%
2019/09/02	1	43.50	0	0.00	43.65	1	8,847	0.01%
2019/08/30	0	0.00	1	42.75	43.00	-1	8,811	-0.01%
2019/08/23	0	0.00	2	42.35	42.50	-2	9,011	-0.02%
2019/08/21	1	42.05	0	0.00	42.05	1	9,188	0.01%
2019/08/19	1	43.25	1	42.85	42.60	0	9,228	0.00%
2019/08/15	4	41.98	102	41.82	41.80	-98	9,144	-1.07%	大賣/
2019/08/14	100	41.37	2	41.10	41.35	98	9,127	1.07%
2019/08/12	2	40.75	0	0.00	41.00	2	9,418	0.02%
2019/08/05	2	41.45	0	0.00	41.20	2	9,598	0.02%
2019/07/29	0	0.00	1	42.25	42.15	-1	9,330	-0.01%
2019/07/25	2	42.00	0	0.00	42.10	2	9,293	0.02%
2019/07/23	1	46.05	0	0.00	46.80	1	8,840	0.01%
2019/07/17	4	46.25	0	0.00	46.55	4	8,465	0.05%
2019/06/28	1	47.65	0	0.00	47.55	1	8,046	0.01%
2019/06/27	0	0.00	1	48.10	48.90	-1	8,111	-0.01%
2019/06/20	1	47.75	0	0.00	47.65	1	8,506	0.01%
2019/06/18	0	0.00	0.8	46.80	47.00	-0.8	8,755	-0.01%
2019/06/13	0	0.00	1	45.90	46.15	-1	9,195	-0.01%
2019/06/05	0	0.00	1	45.65	45.65	-1	9,188	-0.01%
2019/06/03	0	0.00	1	45.60	45.50	-1	9,094	-0.01%
2019/05/28	0	0.00	5	43.35	43.00	-5	8,848	-0.06%
2019/05/24	1	43.85	0	0.00	43.75	1	8,963	0.01%
2019/05/23	5	44.35	0	0.00	43.90	5	8,963	0.06%
2019/05/21	0.2	44.30	0	0.00	44.40	0.2	9,103	0.00%
2019/05/17	0	0.00	4	43.00	43.75	-4	8,910	-0.04%
2019/05/13	1	41.55	0	0.00	41.40	1	8,612	0.01%
2019/05/09	2	41.90	0	0.00	41.85	2	8,817	0.02%
2019/05/08	1	42.35	0	0.00	42.05	1	8,908	0.01%
2019/04/12	0	0.00	3	41.40	41.65	-3	9,392	-0.03%
2019/04/09	0	0.00	1	41.25	41.30	-1	9,145	-0.01%
2019/04/03	1	40.85	0	0.00	41.30	1	9,000	0.01%
2019/04/02	1	41.05	0	0.00	41.25	1	8,939	0.01%
2019/04/01	0	0.00	1	40.55	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	9	40.05	40.10	-9	8,582	-0.10%
2019/03/27	9	39.20	0	0.00	39.40	9	8,400	0.11%
2019/03/22	3	39.08	0	0.00	39.50	3	8,312	0.04%
2019/03/21	0	0.00	20	38.95	39.50	-20	8,244	-0.24%
2019/03/20	1	37.80	0	0.00	38.00	1	8,073	0.01%
2019/03/18	18	37.74	0	0.00	37.65	18	7,933	0.23%
2019/03/07	0	0.00	2	38.50	38.15	-2	8,112	-0.02%
2019/02/27	0	0.00	2	38.35	38.80	-2	8,368	-0.02%
2019/02/26	2	38.85	0	0.00	38.60	2	8,290	0.02%
2019/02/22	1	38.40	0	0.00	38.85	1	8,063	0.01%
2019/02/15	0	0.00	0	37.85	37.90	0	7,906	0.00%
2019/01/25	0	0.00	2	36.10	36.20	-2	7,800	-0.03%
2019/01/24	2	35.78	0	0.00	36.00	2	7,945	0.03%
2019/01/23	2	35.63	2	35.95	36.00	0	8,101	0.00%
2019/01/21	0	0.00	2	36.05	36.15	-2	8,631	-0.02%
2019/01/18	0	0.00	1	35.95	36.15	-1	8,858	-0.01%
2019/01/17	1	35.55	0	0.00	35.70	1	8,937	0.01%
2019/01/16	0	0.00	1	35.20	35.50	-1	9,121	-0.01%
2019/01/14	6	34.78	6	34.90	35.05	0	9,407	0.00%
2019/01/11	0	0.00	1	35.90	36.00	-1	9,493	-0.01%
2019/01/10	0	0.00	4	35.53	35.60	-4	9,389	-0.04%
2019/01/09	0	0.00	4	35.18	35.25	-4	9,318	-0.04%
2019/01/08	1	34.65	0	0.00	34.65	1	9,275	0.01%
2019/01/03	0	0.00	1	33.95	33.90	-1	9,553	-0.01%
2018/12/28	0	0.00	10	34.12	33.95	-10	9,772	-0.10%
2018/12/27	0	0.00	10	33.88	33.55	-10	9,866	-0.10%
2018/12/25	3	33.70	0	0.00	33.80	3	10,006	0.03%
2018/12/21	0	0.00	1	34.30	34.40	-1	10,593	-0.01%
2018/12/20	6	34.35	0	0.00	34.30	6	10,769	0.06%
2018/12/19	0	0.00	6	34.75	34.70	-6	10,973	-0.05%
2018/12/18	2	34.50	0	0.00	34.40	2	11,188	0.02%
2018/12/17	1	34.65	6	34.47	34.80	-5	11,458	-0.04%
2018/12/12	0	0.00	0.1	33.30	33.15	-0.1	11,819	0.00%
2018/12/11	2	32.85	0	0.00	32.95	2	11,928	0.02%
2018/12/10	4	33.00	0	0.00	33.00	4	12,208	0.03%
2018/12/06	1	33.25	0	0.00	33.15	1	12,755	0.01%
2018/12/05	0	0.00	1	33.50	33.80	-1	13,258	-0.01%
2018/12/04	4	33.65	4	34.35	33.85	0	13,328	0.00%
2018/11/30	1	33.30	0	0.00	33.70	1	12,980	0.01%
2018/11/21	1	32.80	0	0.00	33.00	1	13,322	0.01%
2018/11/19	1	33.55	0	0.00	33.65	1	13,400	0.01%
2018/11/15	15	33.33	0	0.00	33.40	15	13,415	0.11%
2018/11/14	1	33.40	0	0.00	33.50	1	13,387	0.01%
2018/11/08	5	33.95	0	0.00	33.60	5	13,827	0.04%
2018/11/07	1	33.30	3	33.55	33.70	-2	14,194	-0.01%
2018/11/05	3	32.35	0	0.00	32.45	3	14,236	0.02%
2018/11/02	0	0.00	3	34.65	34.10	-3	14,161	-0.02%
2018/10/31	3	31.90	0	0.00	32.75	3	14,010	0.02%
2018/10/30	0	0.00	1	31.00	31.70	-1	13,873	-0.01%
2018/10/23	1	34.30	6	35.85	34.00	-5	13,176	-0.04%
2018/10/19	2	36.10	0	0.00	36.25	2	13,203	0.02%
2018/10/15	2	38.30	0	0.00	38.10	2	13,344	0.01%
2018/10/12	0	0.00	3	38.05	39.00	-3	13,399	-0.02%
2018/10/08	3	39.45	0	0.00	39.30	3	13,141	0.02%
2018/10/04	3	39.55	0	0.00	39.70	3	12,987	0.02%
2018/10/03	0.1	40.30	0	0.00	40.50	0.1	12,898	0.00%
2018/10/02	0	0.00	1	40.40	40.15	-1	13,007	-0.01%
2018/10/01	0.1	41.30	0	0.00	41.40	0.1	12,975	0.00%
2018/09/28	1	41.15	0	0.00	41.50	1	12,967	0.01%
2018/09/26	0	0.00	1	39.60	39.60	-1	12,455	-0.01%
2018/09/25	3	41.05	0	0.00	40.00	3	12,385	0.02%
2018/09/20	1	39.45	0	0.00	39.45	1	11,855	0.01%
2018/09/19	1	38.10	0	0.00	38.65	1	11,684	0.01%
2018/09/18	2	36.65	0	0.00	37.00	2	11,452	0.02%
2018/09/11	1	36.20	5	36.00	36.10	-4	10,759	-0.04%
2018/09/10	2	37.95	0	0.00	38.40	2	10,261	0.02%
2018/09/06	0	0.00	1	40.00	39.90	-1	10,134	-0.01%
2018/09/05	0.1	40.40	0	0.00	40.45	0.1	10,048	0.00%
2018/08/31	0.1	41.85	0	0.00	41.85	0.1	9,866	0.00%
2018/08/24	0	0.00	5	44.40	44.80	-5	9,310	-0.05%
2018/08/22	0	0.00	1	44.75	44.80	-1	9,544	-0.01%
2018/08/20	0	0.00	20	44.35	44.35	-20	9,518	-0.21%
2018/08/15	1	43.05	5	43.20	43.50	-4	9,180	-0.04%
2018/08/14	0	0.00	1	43.75	44.10	-1	9,033	-0.01%
2018/08/09	1	41.55	0	0.00	41.55	1	8,761	0.01%
2018/08/07	0	0.00	2	41.20	41.10	-2	8,774	-0.02%
2018/08/06	5	40.70	0	0.00	41.00	5	8,836	0.06%
2018/07/26	0	0.00	3	40.90	41.75	-3	8,832	-0.03%
2018/07/25	0	0.00	21	40.01	39.55	-21	8,732	-0.24%
2018/07/24	0	0.00	1	38.20	39.70	-1	8,702	-0.01%
2018/07/23	0	0.00	7	37.80	38.00	-7	8,617	-0.08%
2018/07/19	2	37.35	3	37.35	37.75	-1	8,709	-0.01%
2018/07/18	1	36.55	1	36.90	36.80	0	8,828	0.00%
2018/07/17	0	0.00	1	35.20	35.60	-1	8,739	-0.01%
2018/07/12	0	0.00	1	35.55	35.70	-1	8,836	-0.01%
2018/07/10	2	35.98	0	0.00	36.10	2	8,773	0.02%
2018/07/05	3	34.35	0	0.00	33.70	3	8,400	0.04%
2018/07/03	4	34.24	5	34.15	34.50	-1	8,446	-0.01%
2018/06/21	1	32.80	1	33.25	33.25	0	7,549	0.00%
2018/05/24	1	33.95	0	0.00	33.85	1	6,729	0.01%
2018/05/23	1	33.60	0	0.00	33.65	1	6,696	0.01%
2018/05/18	0	0.00	3	35.07	35.05	-3	6,508	-0.05%
2018/05/16	1	34.30	0	0.00	33.75	1	6,223	0.02%
2018/05/15	0	0.00	1	33.80	33.75	-1	6,089	-0.02%
2018/04/30	0	0.00	1	31.90	31.75	-1	5,080	-0.02%
2018/04/26	0	0.00	1	31.60	31.30	-1	4,875	-0.02%
2018/04/25	0	0.00	12	30.85	30.70	-12	4,731	-0.25%
2018/04/24	0	0.00	12	31.48	30.90	-12	4,645	-0.26%
2018/04/23	1	31.10	9	30.80	30.95	-8	4,479	-0.18%
2018/04/20	6	30.48	1	30.60	30.40	5	4,408	0.11%
2018/04/19	2	29.50	0	0.00	30.15	2	4,378	0.05%
2018/04/17	2	29.05	0	0.00	29.15	2	4,558	0.04%
2018/04/16	0	0.00	5	29.25	29.25	-5	4,612	-0.11%
2018/04/13	2	29.10	0	0.00	29.15	2	4,755	0.04%
2018/04/10	4	29.18	2	29.10	29.45	2	5,115	0.04%
2018/04/09	2	29.10	11	29.35	29.45	-9	5,159	-0.17%
2018/03/31	0	0.00	3	28.55	28.55	-3	5,254	-0.06%
2018/03/30	0	0.00	5	28.30	28.35	-5	5,255	-0.10%
2018/03/29	2	28.05	0	0.00	28.10	2	5,283	0.04%
2018/03/27	2	28.65	0	0.00	28.65	2	5,333	0.04%
2018/03/23	3	28.65	0	0.00	28.80	3	5,385	0.06%
2018/03/22	2	29.35	3	29.27	29.30	-1	5,431	-0.02%
2018/03/21	2	29.18	0	0.00	29.25	2	5,459	0.04%
2018/03/20	0	0.00	1	29.10	29.10	-1	5,517	-0.02%
2018/03/19	2	29.13	0	0.00	29.20	2	5,583	0.04%
2018/03/16	6	29.01	2	29.08	29.10	4	5,608	0.07%
2018/03/15	2	29.50	6	29.45	29.45	-4	5,488	-0.07%
2018/03/14	4	29.28	0	0.00	29.50	4	5,498	0.07%
2018/03/13	0	0.00	23	29.50	29.45	-23	5,497	-0.42%
2018/03/12	35	29.30	13	29.58	29.60	22	5,416	0.41%
2018/03/06	2	27.98	0	0.00	27.90	2	5,455	0.04%
2018/03/05	1	28.00	0	0.00	27.90	1	5,528	0.02%
2018/02/23	0	0.00	1	28.40	28.40	-1	5,287	-0.02%
2018/02/21	4	28.28	0	0.00	28.35	4	5,291	0.08%
2018/02/12	5	27.30	0	0.00	27.25	5	5,259	0.10%
2018/02/06	2	28.15	0	0.00	27.20	2	5,066	0.04%
2018/02/05	0	0.00	2	29.45	29.10	-2	4,885	-0.04%
2018/01/26	0	0.00	2	30.25	30.30	-2	4,648	-0.04%
2018/01/19	2	30.45	0	0.00	30.50	2	4,432	0.05%
2018/01/18	3	30.70	1	30.75	30.75	2	4,385	0.05%
2018/01/15	5	30.15	1	30.30	30.40	4	4,140	0.10%
2018/01/11	10	30.45	0	0.00	29.40	10	3,921	0.26%
2018/01/10	2	30.45	3	30.52	30.50	-1	3,737	-0.03%
2018/01/09	0	0.00	1	30.40	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	9	30.17	30.30	-9	3,520	-0.26%
2018/01/05	0	0.00	8	29.23	29.35	-8	3,339	-0.24%