亞泥 (1102)-玉山-景美券商分點個股進出

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
43.90
漲跌
▼0.30
漲幅
-0.68%
成交量
5,830張
產業
上市水泥類股
1229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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/08	6	43.81	0.1	44.05	43.90	5.9	4,665	0.13%
2024/05/07	0	44.10	3	44.15	44.20	-3	4,625	-0.07%
2024/05/06	3.5	43.93	15.3	44.30	44.50	-11.8	4,514	-0.26%
2024/05/03	1	44.05	7.4	44.05	43.95	-6.3	4,357	-0.15%
2024/05/02	0	0.00	4	43.80	43.80	-4	4,276	-0.09%
2024/04/30	0	43.50	1.3	43.64	43.70	-1.3	4,198	-0.03%
2024/04/29	0	43.40	31.1	43.26	43.60	-31	4,094	-0.76%
2024/04/26	0	0.00	10	42.95	42.75	-10	3,985	-0.25%
2024/04/25	0	42.50	0.1	42.50	42.50	-0.1	3,953	0.00%
2024/04/24	2.3	42.46	0	42.45	42.45	2.3	3,984	0.06%
2024/04/23	0	42.90	10	42.89	42.90	-10	4,026	-0.25%
2024/04/22	3	42.42	15	42.62	42.70	-12	4,025	-0.30%
2024/04/19	0	41.90	4	41.93	42.00	-4	3,948	-0.10%
2024/04/18	0	42.00	5	42.15	42.15	-5	3,849	-0.13%
2024/04/17	1	41.55	11	41.43	41.45	-10	3,810	-0.26%
2024/04/16	1	41.32	0	42.05	41.40	1	3,746	0.03%
2024/04/15	0	42.05	4	42.10	42.05	-4	3,683	-0.11%
2024/04/12	1	41.55	0	0.00	41.80	1	3,647	0.03%
2024/04/11	1	42.00	2	42.15	42.05	-1	3,591	-0.03%
2024/04/10	0	42.40	7	42.45	42.50	-7	3,572	-0.20%
2024/04/09	5.2	41.99	7	41.99	42.00	-1.8	3,578	-0.05%
2024/04/08	9	41.70	5	41.74	41.75	4	3,611	0.11%
2024/04/03	2	41.22	0	41.20	41.15	2	3,582	0.06%
2024/04/02	6.1	41.08	0	0.00	41.10	6.1	3,547	0.17%
2024/04/01	2	41.25	6	41.29	41.35	-4	3,586	-0.11%
2024/03/29	0	41.20	0	0.00	41.30	0	3,616	0.00%
2024/03/28	0.1	40.95	5	40.95	40.95	-5	3,643	-0.14%
2024/03/27	3.2	41.14	0	0.00	41.20	3.2	3,834	0.08%
2024/03/26	1.2	41.27	1	41.45	41.60	0.2	4,133	0.00%
2024/03/25	15.1	41.25	1	41.15	41.30	14.1	4,416	0.32%
2024/03/22	3	41.20	0	41.25	41.25	3	4,778	0.06%
2024/03/21	10	41.30	1	41.40	41.35	9	5,023	0.18%
2024/03/20	3	40.67	0	0.00	40.70	3	5,232	0.06%
2024/03/19	0.1	40.80	0	0.00	40.55	0.1	5,272	0.00%
2024/03/18	0.1	41.20	1	41.50	41.10	-0.9	5,280	-0.02%
2024/03/15	0	41.05	1	41.00	41.10	-1	5,298	-0.02%
2024/03/14	0.1	40.95	19	41.00	41.15	-19	5,220	-0.36%
2024/03/13	0	40.35	1	40.35	40.35	-1	5,166	-0.02%
2024/03/12	0	40.60	2.1	40.47	40.60	-2.1	5,123	-0.04%
2024/03/11	0	40.50	0	0.00	40.40	0	5,111	0.00%
2024/03/08	0	40.40	0.1	40.35	40.40	-0.1	5,175	0.00%
2024/03/07	2	39.98	5	40.35	40.35	-3	5,207	-0.06%
2024/03/06	3	40.10	0	40.10	40.00	3	5,185	0.06%
2024/03/05	1.1	40.05	0	40.05	40.05	1.1	5,238	0.02%
2024/03/04	10.1	40.05	0	0.00	40.05	10.1	5,249	0.19%
2024/03/01	10	40.20	0	40.20	40.15	10	5,295	0.19%
2024/02/29	2	40.15	0	0.00	40.45	2	5,327	0.04%
2024/02/27	7.3	40.03	0	0.00	40.10	7.3	5,286	0.14%
2024/02/26	1	40.10	0	0.00	40.25	1	5,293	0.02%
2024/02/23	0	40.20	2.1	40.28	40.20	-2.1	5,314	-0.04%
2024/02/22	2	40.25	5	40.35	40.40	-3	5,391	-0.06%
2024/02/21	0	40.25	0	0.00	40.30	0	5,433	0.00%
2024/02/20	0	0.00	10	40.20	40.20	-10	5,500	-0.18%
2024/02/19	2	40.05	8	39.99	40.15	-6	5,608	-0.11%
2024/02/16	1	39.45	0	0.00	39.60	1	5,773	0.02%
2024/02/15	7.9	39.24	0	39.30	39.20	7.9	5,825	0.14%
2024/02/05	0	39.60	2	39.50	39.45	-2	5,791	-0.03%
2024/02/02	0	40.00	0	0.00	40.05	0	5,772	0.00%
2024/02/01	0	39.95	0	0.00	40.05	0	5,808	0.00%
2024/01/31	0	39.95	0	39.95	39.75	0	5,811	0.00%
2024/01/30	1	39.95	0	0.00	39.80	1	5,813	0.02%
2024/01/29	0	40.00	0	0.00	39.95	0	5,827	0.00%
2024/01/26	0	40.10	13	39.98	40.10	-13	5,858	-0.22%
2024/01/24	0	39.80	0	0.00	39.90	0	5,916	0.00%
2024/01/23	0	39.75	0	0.00	39.75	0	5,964	0.00%
2024/01/22	0	39.60	0	0.00	39.55	0	6,017	0.00%
2024/01/19	5.1	39.30	0	0.00	39.40	5.1	6,031	0.08%
2024/01/18	0	39.60	0	39.60	39.30	0	6,045	0.00%
2024/01/17	8.1	39.59	0	0.00	39.35	8.1	6,033	0.13%
2024/01/16	8	40.02	0	40.15	39.95	8	5,978	0.13%
2024/01/15	0.1	40.77	0	0.00	40.65	0.1	5,898	0.00%
2024/01/12	15	40.63	0	0.00	40.65	15	5,944	0.25%
2024/01/11	0	40.80	0	0.00	40.80	0	6,041	0.00%
2024/01/10	10	40.75	0	40.80	40.70	10	6,318	0.16%
2024/01/09	0	41.10	0	41.10	41.00	0	6,348	0.00%
2024/01/08	1	41.50	2	41.40	41.30	-1	6,400	-0.02%
2024/01/05	0.1	41.15	1	41.25	41.10	-0.9	6,437	-0.01%
2024/01/04	0	41.15	4	41.16	41.15	-4	6,511	-0.06%
2024/01/03	17	40.76	0	40.85	40.65	17	6,606	0.26%
2024/01/02	0	41.25	0	0.00	41.15	0	6,547	0.00%
2023/12/29	0	41.45	0.1	41.35	41.45	-0.1	6,492	0.00%
2023/12/28	5	41.15	0	0.00	41.25	5	6,531	0.08%
2023/12/27	1	41.20	0.1	41.10	41.10	1	6,539	0.01%
2023/12/26	1	40.75	0	0.00	41.10	1	6,546	0.02%
2023/12/25	0	40.75	0	40.75	40.75	0	6,540	0.00%
2023/12/22	0	40.40	0	40.40	40.25	0	6,520	0.00%
2023/12/21	0	40.55	0	40.55	40.30	0	6,334	0.00%
2023/12/20	2	40.75	10	40.85	40.75	-8	6,024	-0.13%
2023/12/19	4.1	41.24	0	41.10	40.80	4.1	5,703	0.07%
2023/12/18	4	42.05	0.4	42.15	42.00	3.6	5,384	0.07%
2023/12/15	1.1	42.47	6	42.54	42.25	-4.9	5,127	-0.10%
2023/12/14	3	42.37	5	42.65	42.30	-2	4,873	-0.04%
2023/12/13	0	42.10	0	0.00	42.25	0	4,772	0.00%
2023/12/12	0	41.90	3	42.10	42.15	-3	4,768	-0.06%
2023/12/11	0	41.80	7	41.80	41.85	-7	4,741	-0.15%
2023/12/08	0	41.65	0	0.00	41.80	0	4,730	0.00%
2023/12/07	0	41.60	1	41.90	41.60	-1	4,710	-0.02%
2023/12/06	0	41.70	0	0.00	41.70	0	4,730	0.00%
2023/12/05	0.1	41.88	0	41.70	41.60	0.1	4,736	0.00%
2023/12/04	0	41.70	1	41.80	41.75	-1	4,711	-0.02%
2023/12/01	0	41.60	0	41.60	41.55	0	4,689	0.00%
2023/11/30	0	41.75	0	0.00	41.70	0	4,668	0.00%
2023/11/29	0	0.00	0.2	42.10	42.00	-0.2	4,558	0.00%
2023/11/28	0	0.00	1	42.15	42.10	-1	4,567	-0.02%
2023/11/27	0	0.00	1	41.85	41.80	-1	4,574	-0.02%
2023/11/24	0	41.60	0	41.60	41.60	0	4,589	0.00%
2023/11/23	0	41.70	1	41.65	41.70	-1	4,596	-0.02%
2023/11/22	1	41.60	0	41.60	41.60	1	4,626	0.02%
2023/11/21	0	41.60	0	0.00	41.70	0	4,655	0.00%
2023/11/20	0	41.35	0	0.00	41.35	0	4,602	0.00%
2023/11/17	0	0.00	1	41.74	41.45	-1	4,557	-0.02%
2023/11/16	0	41.50	1	41.60	41.50	-1	4,510	-0.02%
2023/11/15	0	41.00	6.1	40.88	41.05	-6.1	4,431	-0.14%
2023/11/14	1	40.50	0	0.00	40.10	1	4,281	0.02%
2023/11/13	0	40.50	4	40.55	40.55	-4	4,282	-0.09%
2023/11/10	0	40.15	0	0.00	40.35	0	4,326	0.00%
2023/11/09	0	40.20	11	40.50	40.40	-11	4,383	-0.25%
2023/11/08	0	40.40	6	40.50	40.35	-6	4,423	-0.14%
2023/11/07	0	40.40	0	0.00	40.40	0	4,445	0.00%
2023/11/06	0.2	40.36	0	0.00	40.40	0.2	4,451	0.00%
2023/11/03	0	40.30	0	0.00	40.25	0	4,460	0.00%
2023/11/02	5	40.30	0	40.10	40.00	5	4,497	0.11%
2023/11/01	0	40.00	0	0.00	40.00	0	4,521	0.00%
2023/10/31	0	40.00	0	0.00	40.00	0	4,651	0.00%
2023/10/30	0	40.10	3	39.90	40.10	-3	4,675	-0.06%
2023/10/27	0	39.50	1	39.55	39.40	-1	4,669	-0.02%
2023/10/26	0.1	39.15	0	39.25	39.10	0.1	4,743	0.00%
2023/10/25	0	39.20	1	39.35	38.95	-1	4,777	-0.02%
2023/10/24	0	0.00	1	39.00	39.00	-1	4,872	-0.02%
2023/10/23	1	38.90	0	0.00	38.85	1	5,022	0.02%
2023/10/20	3	38.78	1	39.00	38.95	2	5,244	0.04%
2023/10/19	7	39.11	0	0.00	39.15	7	5,489	0.13%
2023/10/18	15.2	39.42	0	0.00	39.05	15.2	5,756	0.26%
2023/10/17	0	40.50	2	40.58	40.60	-2	5,999	-0.03%
2023/10/16	0.1	40.56	1	40.65	40.70	-0.9	6,404	-0.01%
2023/10/13	0	40.50	1	40.50	40.60	-1	6,512	-0.02%
2023/10/12	0	40.45	1	40.45	40.55	-1	6,549	-0.02%
2023/10/11	0	40.35	4	40.35	40.35	-4	6,565	-0.06%
2023/10/06	0	39.85	0	0.00	39.90	0	6,532	0.00%
2023/10/05	7.1	39.29	4	39.25	39.35	3.1	6,550	0.05%
2023/10/04	2	39.05	0	0.00	39.10	2	6,544	0.03%
2023/10/03	7	39.39	1	39.40	39.40	6	6,524	0.09%
2023/10/02	1	39.40	0	0.00	39.50	1	6,557	0.02%
2023/09/28	1	39.85	0.1	39.90	39.75	1	6,572	0.01%
2023/09/27	0	39.90	0	0.00	39.80	0	6,593	0.00%
2023/09/26	0.1	39.76	0	0.00	39.75	0.1	6,601	0.00%
2023/09/25	0.1	39.90	0	0.00	39.70	0.1	6,583	0.00%
2023/09/22	1	39.70	0	0.00	39.65	1	6,620	0.02%
2023/09/21	2	39.75	1	39.65	39.65	1	6,649	0.02%
2023/09/20	19	40.20	1	40.25	40.05	18	6,625	0.27%
2023/09/19	0	40.30	0	0.00	40.30	0	6,627	0.00%
2023/09/18	0.1	40.34	2	40.35	40.35	-1.9	6,711	-0.03%
2023/09/15	0	40.35	2	40.43	40.45	-2	6,752	-0.03%
2023/09/13	0	39.90	1.2	39.99	40.00	-1.2	6,743	-0.02%
2023/09/12	0	39.95	0	0.00	39.95	0	6,836	0.00%
2023/09/11	0.1	39.63	0	0.00	39.75	0.1	6,865	0.00%
2023/09/08	1	39.41	0	0.00	39.55	1	6,889	0.01%
2023/09/07	14.2	39.62	0	0.00	39.60	14.2	6,918	0.20%
2023/09/06	8.1	39.83	0	0.00	39.95	8.1	6,878	0.12%
2023/09/05	0.1	40.42	2	40.10	40.35	-1.9	6,830	-0.03%
2023/09/04	0.1	40.35	0	0.00	40.40	0.1	6,866	0.00%
2023/09/01	0	40.30	1	40.30	40.30	-1	6,924	-0.01%
2023/08/31	3	39.92	0	0.00	39.90	3	6,904	0.04%
2023/08/30	1	39.95	0	0.00	40.20	1	6,858	0.02%
2023/08/29	0	40.06	0	0.00	40.10	0	6,852	0.00%
2023/08/28	0	40.00	5	39.88	40.00	-5	6,858	-0.07%
2023/08/25	1	39.71	2	39.75	39.60	-1	6,877	-0.01%
2023/08/24	0	39.81	0	0.00	39.85	0	6,873	0.00%
2023/08/23	1.1	39.50	0	0.00	39.80	1.1	6,882	0.02%
2023/08/22	2	39.55	1	39.60	39.50	1	6,913	0.01%
2023/08/21	0	39.61	1	39.45	39.70	-1	6,952	-0.01%
2023/08/18	1.1	39.07	6	39.12	39.10	-4.9	6,956	-0.07%
2023/08/17	7	39.16	1	39.30	39.30	6	6,973	0.09%
2023/08/16	1.1	39.21	0	0.00	39.25	1.1	6,944	0.02%
2023/08/15	4.1	39.96	0	0.00	39.80	4.1	6,924	0.06%
2023/08/14	0	40.15	12	40.04	40.45	-12	6,912	-0.17%
2023/08/11	1.1	39.91	2	39.95	40.00	-0.9	6,903	-0.01%
2023/08/10	6.1	39.86	0	0.00	40.00	6.1	6,895	0.09%
2023/08/09	4.1	40.04	6.3	40.02	40.20	-2.2	6,878	-0.03%
2023/08/08	0.1	40.45	0	0.00	40.30	0.1	6,845	0.00%
2023/08/07	1.1	40.37	0	0.00	40.55	1.1	6,803	0.02%
2023/08/04	0	40.55	1	40.55	40.55	-1	6,777	-0.02%
2023/08/02	3	39.69	0	0.00	39.75	3	6,645	0.05%
2023/08/01	2	40.05	8	40.15	40.00	-6	6,630	-0.09%
2023/07/31	1	40.06	1.2	40.21	40.30	-0.1	6,594	0.00%
2023/07/28	1	40.00	1	40.30	40.10	0	6,533	0.00%
2023/07/27	3	39.90	2	39.88	40.00	1	6,457	0.02%
2023/07/26	3	40.10	3	40.02	40.10	0	6,364	0.00%
2023/07/25	4	38.85	3	39.02	39.00	1	6,194	0.02%
2023/07/24	38.3	38.51	1	38.20	38.20	37.3	5,957	0.63%
2023/07/21	35	39.70	3	39.82	39.15	32	5,687	0.56%
2023/07/20	26.2	40.73	0	0.00	40.50	26.2	5,406	0.48%
2023/07/19	4	43.74	0	0.00	44.80	4	4,905	0.08%
2023/07/18	7.1	43.92	3	44.00	43.80	4.1	4,506	0.09%
2023/07/17	2	43.98	5	43.95	43.90	-3	4,362	-0.07%
2023/07/14	0.1	43.95	1	44.00	43.90	-0.9	4,331	-0.02%
2023/07/13	1.1	43.91	0	0.00	43.80	1.1	4,278	0.03%
2023/07/12	0.1	44.03	0	0.00	43.95	0.1	4,234	0.00%
2023/07/11	0	44.11	0	0.00	43.90	0	4,244	0.00%
2023/07/10	1.2	43.79	0	0.00	43.85	1.2	4,253	0.03%
2023/07/07	2	43.83	0	0.00	43.95	2	4,262	0.05%
2023/07/06	1.2	44.26	0	0.00	44.10	1.2	4,269	0.03%
2023/07/05	0.2	44.79	0	0.00	44.70	0.2	4,219	0.00%
2023/07/04	0	44.56	0	0.00	44.60	0	4,168	0.00%
2023/07/03	0	44.85	5.1	44.64	44.60	-5.1	4,158	-0.12%
2023/06/30	0.1	44.55	0	0.00	44.40	0.1	4,174	0.00%
2023/06/29	1	44.60	0	0.00	44.65	1	4,155	0.02%
2023/06/28	0	44.55	0	0.00	44.60	0	4,159	0.00%
2023/06/27	0.1	44.47	1	44.40	44.30	-0.9	4,159	-0.02%
2023/06/26	0.2	44.49	5	44.64	44.60	-4.8	4,172	-0.11%
2023/06/21	0	44.05	0	0.00	44.20	0	4,105	0.00%
2023/06/20	0	43.80	0	0.00	44.10	0	4,077	0.00%
2023/06/19	0	43.95	2	44.08	44.05	-2	4,050	-0.05%
2023/06/16	0	44.00	2	44.20	43.95	-2	4,021	-0.05%
2023/06/15	0.1	44.00	0	0.00	43.90	0.1	3,933	0.00%
2023/06/14	1	43.90	0	0.00	44.00	1	4,073	0.02%
2023/06/13	1	44.10	0	0.00	44.00	1	4,061	0.02%
2023/06/12	17	44.29	0.1	44.35	44.35	16.9	4,045	0.42%
2023/06/09	0	44.50	0	0.00	44.60	0	4,078	0.00%
2023/06/08	0	44.65	3	44.67	44.65	-3	4,129	-0.07%
2023/06/07	2	44.38	0	0.00	44.40	2	4,153	0.05%
2023/06/06	0	44.30	0	0.00	44.60	0	4,132	0.00%
2023/06/05	1.1	44.54	0	0.00	44.55	1.1	4,293	0.02%
2023/06/02	0	44.25	0	0.00	44.25	0	4,296	0.00%
2023/06/01	0	44.05	0	0.00	44.05	0	4,302	0.00%
2023/05/31	0	43.95	0	0.00	43.95	0	4,293	0.00%
2023/05/30	1	44.05	0	0.00	44.05	1	4,255	0.02%
2023/05/29	1.1	43.95	0	0.00	43.85	1.1	4,269	0.03%
2023/05/26	2	43.93	0.1	44.10	43.90	1.9	4,300	0.04%
2023/05/25	1.2	44.08	0	0.00	44.00	1.2	4,313	0.03%
2023/05/24	0	44.20	0	0.00	44.35	0	4,282	0.00%
2023/05/23	0	44.60	0	44.60	44.65	0	4,285	0.00%
2023/05/22	3	44.53	0	0.00	44.50	3	4,325	0.07%
2023/05/19	0	44.35	0	0.00	44.50	0	4,313	0.00%
2023/05/18	0.2	44.35	0.1	44.30	44.30	0.1	4,283	0.00%
2023/05/17	3.1	44.25	30	44.35	44.35	-26.9	4,286	-0.63%
2023/05/16	0	44.05	1	44.30	44.35	-1	4,253	-0.02%
2023/05/15	0.1	43.92	4	44.05	44.25	-3.9	4,280	-0.09%
2023/05/12	1	43.60	1	43.85	43.95	0	4,311	0.00%
2023/05/11	1	43.60	1	43.85	43.85	0	4,290	0.00%
2023/05/10	1.1	43.93	1	44.15	44.15	0.1	4,282	0.00%
2023/05/09	0.1	44.40	0	0.00	44.45	0.1	4,258	0.00%
2023/05/08	2	44.30	1	44.40	44.50	1	4,277	0.02%
2023/05/05	6.1	44.20	0	0.00	44.25	6.1	4,236	0.14%
2023/05/04	0	44.10	5	44.34	44.35	-5	4,275	-0.12%
2023/05/03	0	44.15	0	0.00	44.15	0	4,269	0.00%
2023/05/02	0	0.00	2	44.25	44.25	-2	4,341	-0.05%
2023/04/28	0	0.00	0	43.90	43.95	0	4,451	0.00%
2023/04/27	1	43.70	0	0.00	43.80	1	4,457	0.02%
2023/04/25	0.1	44.20	1	43.95	43.95	-0.9	4,484	-0.02%
2023/04/24	0	43.90	0	0.00	43.90	0	4,423	0.00%
2023/04/21	0.1	43.75	0	0.00	43.80	0.1	4,388	0.00%
2023/04/20	0	43.50	0	0.00	43.50	0	4,401	0.00%
2023/04/19	1	43.55	0	0.00	43.30	1	4,465	0.02%
2023/04/18	0	0.00	2	43.73	43.60	-2	4,436	-0.05%
2023/04/17	0	43.75	6	43.85	43.75	-6	4,447	-0.13%
2023/04/14	0	43.65	0	0.00	43.65	0	4,455	0.00%
2023/04/11	0	0.00	5	44.05	44.10	-5	4,439	-0.11%
2023/04/10	0	43.50	3	43.52	43.60	-3	4,400	-0.07%
2023/04/07	0.1	43.25	1	43.50	43.25	-0.9	4,406	-0.02%
2023/04/06	0.1	43.49	0	0.00	43.40	0.1	4,417	0.00%
2023/03/30	1	43.10	0	0.00	43.20	1	4,966	0.02%
2023/03/29	0	43.00	0	0.00	43.30	0	5,471	0.00%
2023/03/28	5	43.15	0	0.00	43.10	5	5,913	0.08%
2023/03/27	0.1	43.14	0.2	43.00	42.90	-0.1	6,358	0.00%
2023/03/24	2	42.90	0.5	43.00	43.00	1.5	6,945	0.02%
2023/03/23	0	43.00	0	0.00	43.00	0	7,009	0.00%
2023/03/22	0	42.90	0	0.00	42.90	0	7,065	0.00%
2023/03/20	0	42.70	0	0.00	42.70	0	7,146	0.00%
2023/03/17	1	42.65	0	0.00	42.65	1	7,223	0.01%
2023/03/16	1	42.80	1	42.95	43.00	0	7,078	0.00%
2023/03/15	0	42.90	1	42.95	42.95	-1	7,080	-0.01%
2023/03/14	0	42.65	17	42.79	42.60	-17	7,079	-0.24%
2023/03/13	1	42.35	0	0.00	42.85	1	7,074	0.01%
2023/03/10	6.1	42.74	0	0.00	42.85	6.1	7,074	0.09%
2023/03/09	4	43.19	1	43.25	43.25	3	7,136	0.04%
2023/03/08	12.1	43.24	0	0.00	43.25	12.1	7,175	0.17%
2023/03/06	0.1	44.50	0	0.00	44.50	0.1	7,091	0.00%
2023/03/03	0	44.50	1	44.35	44.35	-1	7,085	-0.01%
2023/03/02	1	43.80	0	0.00	44.20	1	7,104	0.01%
2023/03/01	0.1	44.34	0	0.00	44.10	0.1	7,089	0.00%
2023/02/24	0	44.60	2.5	44.50	44.75	-2.5	7,063	-0.03%
2023/02/23	0	44.50	5	44.45	44.50	-5	7,026	-0.07%
2023/02/22	0	43.90	0	0.00	44.00	0	7,021	0.00%
2023/02/21	0	0.00	2	43.60	44.00	-2	7,077	-0.03%
2023/02/20	0	43.60	4	43.59	43.75	-4	7,107	-0.06%
2023/02/17	0	42.85	1	42.85	42.85	-1	7,081	-0.01%
2023/02/16	0	42.30	0	0.00	42.55	0	7,193	0.00%
2023/02/15	1.1	42.11	0	0.00	42.15	1.1	7,233	0.01%
2023/02/14	0	42.30	0	0.00	42.25	0	7,201	0.00%
2023/02/13	0.1	42.15	0	42.25	42.10	0	7,215	0.00%
2023/02/10	1	42.10	1	42.20	42.20	0	7,206	0.00%
2023/02/09	1	42.25	0	0.00	42.25	1	7,184	0.01%
2023/02/08	0	42.45	0	0.00	42.30	0	7,230	0.00%
2023/02/07	0	42.16	0	0.00	42.15	0	7,241	0.00%
2023/02/06	4.1	42.10	2	42.05	42.00	2.1	7,251	0.03%
2023/02/03	2	42.35	0	0.00	42.30	2	7,239	0.03%
2023/02/02	1	42.50	0	0.00	42.45	1	7,240	0.01%
2023/02/01	0	42.65	20	42.55	42.65	-20	7,219	-0.28%
2023/01/31	3.1	42.55	0	0.00	42.15	3.1	7,253	0.04%
2023/01/30	2	42.95	5	42.98	42.95	-3	7,195	-0.04%
2023/01/17	0	42.60	0	0.00	42.65	0	7,103	0.00%
2023/01/12	0	41.90	1	41.95	41.95	-1	7,200	-0.01%
2023/01/11	0	41.75	0.5	41.75	41.75	-0.5	7,280	-0.01%
2023/01/10	1.1	41.50	0	0.00	41.80	1.1	7,438	0.01%
2023/01/09	0	41.65	2	41.60	41.80	-2	7,539	-0.03%
2023/01/06	0	41.10	1	41.35	41.35	-1	7,519	-0.01%
2023/01/05	0	41.00	0	0.00	41.10	0	7,569	0.00%
2023/01/04	1	40.75	1	40.75	40.75	0	7,581	0.00%
2023/01/03	1	40.50	0	0.00	40.60	1	7,644	0.01%
2022/12/30	0	40.80	0.1	40.90	41.00	0	7,646	0.00%
2022/12/29	1	40.50	0.1	40.80	40.80	0.9	7,691	0.01%
2022/12/28	0	41.15	0	0.00	41.15	0	7,725	0.00%
2022/12/27	0	41.50	0	0.00	41.55	0	7,778	0.00%
2022/12/26	0	41.50	1	41.40	41.50	-1	7,815	-0.01%
2022/12/23	1	41.15	1	41.55	41.55	0	7,932	0.00%
2022/12/22	0	41.45	3	41.47	41.45	-3	8,088	-0.04%
2022/12/21	2	40.38	0	0.00	40.55	2	7,736	0.03%
2022/12/20	21	40.80	0	0.00	40.90	21	7,354	0.29%
2022/12/19	4	40.94	2	41.25	41.30	2	7,031	0.03%
2022/12/16	0.3	40.50	1	41.90	41.90	-0.8	6,678	-0.01%
2022/12/15	6.1	40.94	0	0.00	40.95	6.1	6,245	0.10%
2022/12/13	2.1	41.15	0	0.00	41.15	2.1	6,429	0.03%
2022/12/09	0	41.15	0	0.00	41.35	0	6,702	0.00%
2022/12/08	2	41.10	2	40.95	41.00	0	6,767	0.00%
2022/12/07	1.1	41.00	0	0.00	40.90	1.1	6,842	0.02%
2022/12/06	0.1	41.20	1	41.10	41.25	-1	6,911	-0.01%
2022/12/05	1.2	41.16	2	41.20	41.20	-0.8	6,924	-0.01%
2022/12/02	1	40.60	0	0.00	40.85	1	6,928	0.01%
2022/12/01	3.1	40.74	0	0.00	40.80	3.1	6,996	0.04%
2022/11/30	0	41.20	0.1	41.20	41.30	-0.1	7,043	0.00%
2022/11/29	0	40.90	0	0.00	41.05	0	7,117	0.00%
2022/11/28	3	40.57	1.5	40.73	40.45	1.5	7,129	0.02%
2022/11/25	0	41.05	0.1	41.00	40.95	-0.1	7,193	0.00%
2022/11/23	3.2	40.81	0	0.00	40.75	3.2	7,271	0.04%
2022/11/22	2	40.83	0.5	40.75	40.95	1.5	7,309	0.02%
2022/11/21	1.1	40.82	0	0.00	41.05	1.1	7,316	0.01%
2022/11/17	2.1	40.67	8	41.14	41.45	-6	7,324	-0.08%
2022/11/16	7.2	40.50	0.5	40.65	40.50	6.7	7,276	0.09%
2022/11/15	0.1	40.33	2	40.60	40.75	-1.9	7,234	-0.03%
2022/11/14	0.5	40.30	11	40.02	40.60	-10.5	7,216	-0.15%
2022/11/11	0	39.05	3	39.10	39.05	-3	7,144	-0.04%
2022/11/10	0	38.50	1	38.55	38.55	-1	7,136	-0.01%
2022/11/09	0	38.50	1	38.40	38.50	-1	7,194	-0.01%
2022/11/07	3	37.57	3	37.67	37.60	0	7,222	0.00%
2022/11/03	1	36.90	0	0.00	37.30	1	7,296	0.01%
2022/11/02	7	37.53	1	37.75	37.50	6	7,279	0.08%
2022/11/01	2	37.15	5	37.55	37.55	-3	7,264	-0.04%
2022/10/28	2	37.30	1	37.10	37.10	1	7,370	0.01%
2022/10/27	5	37.39	0	0.00	37.25	5	7,398	0.07%
2022/10/26	0	0.00	2	37.35	37.35	-2	7,423	-0.03%
2022/10/25	2	37.00	0	0.00	37.15	2	7,472	0.03%
2022/10/24	2	37.65	1	37.90	37.40	1	7,595	0.01%
2022/10/21	0	0.00	5	37.54	37.50	-5	7,832	-0.06%
2022/10/20	4	36.95	0	0.00	37.10	4	8,030	0.05%
2022/10/19	1	38.00	2	38.35	37.95	-1	7,982	-0.01%
2022/10/18	4	37.66	0	0.00	37.70	4	8,056	0.05%
2022/10/17	2.1	37.96	6	37.90	38.00	-3.9	8,044	-0.05%
2022/10/14	1	38.50	0	0.00	38.45	1	8,050	0.01%
2022/10/13	2.1	38.90	6	38.62	38.70	-3.9	8,129	-0.05%
2022/10/12	10	39.60	0	0.00	39.80	10	8,245	0.12%
2022/10/11	1	39.50	3	39.45	39.70	-2	8,320	-0.02%
2022/10/07	3	40.20	4	39.95	40.00	-1	8,353	-0.01%
2022/10/06	3	40.15	6	40.20	40.15	-3	8,382	-0.04%
2022/10/05	13	39.87	2	39.95	39.80	11	8,404	0.13%
2022/10/04	14	39.68	9	39.40	39.40	5	8,375	0.06%
2022/10/03	2	39.13	0	0.00	39.00	2	8,310	0.02%
2022/09/30	8	39.82	9	39.69	39.40	-1	8,299	-0.01%
2022/09/29	7	39.86	1	40.15	40.05	6	8,225	0.07%
2022/09/28	5	40.30	3	40.05	39.90	2	8,058	0.02%
2022/09/27	27	41.17	23	40.91	40.75	4	7,975	0.05%
2022/09/26	4.2	41.27	8	41.25	40.95	-3.8	7,925	-0.05%
2022/09/23	9.1	42.44	5	42.41	42.35	4.1	7,903	0.05%
2022/09/22	1	42.60	0	0.00	43.85	1	7,862	0.01%
2022/09/21	0	0.00	17	43.70	43.85	-17	7,700	-0.22%
2022/09/20	7	44.16	14	44.10	43.95	-7	7,532	-0.09%
2022/09/19	7	44.33	9	44.25	44.10	-2	7,403	-0.03%
2022/09/16	31.2	44.36	0	0.00	44.20	31.2	7,316	0.43%
2022/09/15	9.1	44.74	6	44.79	44.85	3.1	7,214	0.04%
2022/09/14	7.6	44.19	3	44.60	44.30	4.6	7,263	0.06%
2022/09/13	10.2	44.25	10	44.32	44.45	0.2	7,393	0.00%
2022/09/12	1	44.30	13.2	44.08	44.10	-12.2	7,532	-0.16%
2022/09/08	3	43.85	9	43.93	44.05	-6	7,817	-0.08%
2022/09/07	8	43.14	17.3	43.58	43.75	-9.2	7,844	-0.12%
2022/09/06	1	43.10	20	43.07	43.45	-19	7,791	-0.24%
2022/09/05	39	42.94	6	42.61	42.65	33	7,654	0.43%
2022/09/02	0	42.55	0	0.00	42.30	0	7,556	0.00%
2022/09/01	2	42.35	0	0.00	42.35	2	7,540	0.03%
2022/08/31	2	42.80	2.1	43.08	43.25	-0.1	7,448	0.00%
2022/08/30	1	42.30	1	42.65	42.45	0	7,379	0.00%
2022/08/29	0.1	42.51	0	0.00	42.45	0.1	7,381	0.00%
2022/08/26	0	42.75	0	0.00	42.80	0	7,366	0.00%
2022/08/25	0	42.65	0	0.00	42.65	0	7,355	0.00%
2022/08/24	2	42.18	0	0.00	42.50	2	7,319	0.03%
2022/08/23	1	42.20	0	0.00	42.55	1	7,368	0.01%
2022/08/22	0	43.00	2	42.68	42.75	-2	7,368	-0.03%
2022/08/19	3	42.48	0	0.00	42.60	3	7,376	0.04%
2022/08/18	4	42.68	2	42.60	42.90	2	7,346	0.03%
2022/08/17	1	42.60	3	42.50	42.80	-2	7,330	-0.03%
2022/08/16	0	42.40	0	0.00	42.40	0	7,294	0.00%
2022/08/15	0	42.35	0	0.00	42.25	0	7,270	0.00%
2022/08/12	4	41.91	0	0.00	41.95	4	7,241	0.06%
2022/08/11	1	42.00	9	41.89	42.25	-8	7,283	-0.11%
2022/08/10	2	40.95	0	0.00	41.00	2	7,214	0.03%
2022/08/09	0	41.25	0	0.00	41.25	0	7,231	0.00%
2022/08/08	0	41.00	5	40.85	40.90	-5	7,270	-0.07%
2022/08/05	1	40.90	0	0.00	40.95	1	7,311	0.01%
2022/08/04	2.1	40.94	20	40.90	40.70	-17.9	7,332	-0.24%
2022/08/03	0	41.60	21	41.15	41.45	-21	7,299	-0.29%
2022/08/02	2	41.00	2	41.10	41.40	0	7,281	0.00%
2022/08/01	1	41.30	0	0.00	41.35	1	7,234	0.01%
2022/07/29	1.1	40.98	6	41.24	41.45	-4.9	7,210	-0.07%
2022/07/28	15.5	40.63	50	40.36	40.50	-34.5	7,044	-0.49%
2022/07/27	0	0.00	6	44.55	44.45	-6	6,806	-0.09%
2022/07/26	3	44.70	5	44.66	44.65	-2	6,605	-0.03%
2022/07/25	0.1	44.90	0	0.00	44.90	0.1	6,528	0.00%
2022/07/22	0	0.00	2	44.63	44.85	-2	6,469	-0.03%
2022/07/21	5.9	44.12	0	0.00	44.50	5.9	6,390	0.09%
2022/07/20	1	44.25	1	44.10	44.05	0	6,250	0.00%
2022/07/19	0	0.00	3	44.50	44.10	-3	6,176	-0.05%
2022/07/18	1	43.00	2	43.68	43.95	-1	6,026	-0.02%
2022/07/15	9.2	43.19	0	0.00	43.00	9.2	5,991	0.15%
2022/07/14	2.2	43.90	0	0.00	44.15	2.2	5,924	0.04%
2022/07/13	0	0.00	1	44.10	44.20	-1	5,897	-0.02%
2022/07/12	0	0.00	0.1	44.03	43.70	-0.1	5,875	0.00%
2022/07/11	0	44.00	1.1	44.05	44.05	-1.1	5,858	-0.02%
2022/07/08	2	43.85	0	0.00	43.85	2	5,876	0.03%
2022/07/07	2	43.90	0	0.00	43.85	2	5,874	0.03%
2022/07/06	0	0.00	4	44.05	44.10	-4	5,892	-0.07%
2022/07/01	0	0.00	25	44.25	44.20	-25	5,772	-0.43%
2022/06/30	0	0.00	3.4	43.73	43.80	-3.4	5,702	-0.06%
2022/06/29	0	43.65	1	43.95	43.70	-1	5,685	-0.02%
2022/06/28	3	43.78	0	0.00	43.65	3	5,710	0.05%
2022/06/27	8	44.12	2.1	44.05	44.00	5.9	5,730	0.10%
2022/06/24	2	43.60	0	0.00	43.60	2	5,706	0.04%
2022/06/23	1.2	42.88	1	42.95	42.95	0.2	5,696	0.00%
2022/06/22	2	43.40	2	43.40	43.60	0	5,547	0.00%
2022/06/21	4	43.14	0	0.00	43.05	4	5,378	0.07%
2022/06/20	5	42.60	5	42.56	42.40	0	5,189	0.00%
2022/06/17	9.2	42.34	2	43.45	43.45	7.2	4,975	0.14%
2022/06/16	0.3	43.35	0	0.00	43.10	0.3	4,694	0.01%
2022/06/15	4.1	43.32	0	0.00	43.30	4.1	4,782	0.09%
2022/06/14	2	43.68	1	43.55	43.65	1	4,824	0.02%
2022/06/13	4	43.59	1.1	43.71	43.70	2.9	4,849	0.06%
2022/06/10	7	44.24	4	44.24	44.15	3	4,878	0.06%
2022/06/09	4.1	44.38	2	44.65	44.65	2.1	4,884	0.04%
2022/06/08	1	44.85	2	44.83	44.80	-1	4,909	-0.02%
2022/06/07	3	44.25	0	0.00	44.20	3	4,936	0.06%
2022/06/06	3	44.33	4	44.23	44.35	-1	4,980	-0.02%
2022/06/02	4	44.58	1	44.55	44.40	3	5,039	0.06%
2022/06/01	0.1	44.94	0	0.00	44.80	0.1	5,081	0.00%
2022/05/31	4	45.12	3	45.55	44.40	1	5,086	0.02%
2022/05/30	3	45.52	2	45.35	45.50	1	5,005	0.02%
2022/05/27	0	45.10	2	45.15	45.20	-2	4,988	-0.04%
2022/05/26	1.5	44.73	1	44.50	44.50	0.5	5,028	0.01%
2022/05/25	4	44.66	2	44.65	44.75	2	5,121	0.04%
2022/05/24	1	44.05	10	44.40	44.00	-9	5,152	-0.17%
2022/05/23	2.1	43.99	2	44.45	44.40	0.1	5,157	0.00%
2022/05/20	12	43.65	0	0.00	44.00	12	5,149	0.23%
2022/05/19	6.2	43.70	0	0.00	43.65	6.2	5,152	0.12%
2022/05/18	8	44.58	2	44.60	44.65	6	5,074	0.12%
2022/05/17	3	44.80	0	0.00	44.75	3	5,056	0.06%
2022/05/16	0.1	44.90	1	44.95	44.95	-0.9	5,041	-0.02%
2022/05/13	2	44.60	46	44.40	45.05	-44	5,021	-0.88%
2022/05/12	8.3	44.62	1	44.40	44.40	7.3	5,005	0.14%
2022/05/11	4.1	45.55	0	0.00	45.30	4.1	4,990	0.08%
2022/05/10	2	46.00	0	0.00	46.15	2	4,974	0.04%
2022/05/09	7	46.46	1	46.30	46.30	6	4,999	0.12%
2022/05/06	8	46.96	0	0.00	47.20	8	5,016	0.16%
2022/05/05	2	47.55	0	0.00	47.45	2	5,076	0.04%
2022/05/04	2	47.28	0	0.00	47.45	2	5,089	0.04%
2022/05/03	3	47.50	0	0.00	47.50	3	5,156	0.06%
2022/04/29	0	0.00	0.2	48.00	48.10	-0.2	5,185	0.00%
2022/04/28	0	0.00	2.1	47.77	48.00	-2.1	5,155	-0.04%
2022/04/27	4.1	46.91	3	46.85	47.10	1.1	5,045	0.02%
2022/04/26	3	46.93	0	0.00	47.20	3	5,005	0.06%
2022/04/25	1	46.75	1	47.00	46.90	0	5,021	0.00%
2022/04/21	0	0.00	2	47.75	47.70	-2	4,967	-0.04%
2022/04/20	0	0.00	2	47.10	47.35	-2	4,918	-0.04%
2022/04/19	3	46.78	1	46.85	46.95	2	4,868	0.04%
2022/04/18	4	46.33	0	0.00	46.55	4	4,870	0.08%
2022/04/15	10.2	46.96	0	0.00	46.90	10.2	4,815	0.21%
2022/04/12	3	47.45	30	47.70	47.20	-27	4,759	-0.57%
2022/04/11	2.2	47.70	9	47.59	47.60	-6.9	4,721	-0.15%
2022/04/08	1.1	47.90	0	0.00	47.80	1.1	4,698	0.02%
2022/04/07	0.1	48.00	0	0.00	47.95	0.1	4,687	0.00%
2022/04/06	0	0.00	0.2	48.20	48.45	-0.2	4,635	0.00%
2022/04/01	0.1	48.10	0.5	48.15	48.00	-0.4	4,572	-0.01%
2022/03/30	2.1	48.40	6	48.41	48.50	-3.9	4,484	-0.09%
2022/03/29	0.1	48.25	1	48.40	48.40	-0.9	4,595	-0.02%
2022/03/28	0	0.00	1	48.00	48.10	-1	4,740	-0.02%
2022/03/24	1	48.25	15	48.32	48.45	-14	5,077	-0.28%
2022/03/22	2	48.40	7	48.10	48.30	-5	5,665	-0.09%
2022/03/21	3	47.95	5	48.02	48.25	-2	5,666	-0.04%
2022/03/18	0	0.00	3	48.07	47.90	-3	5,639	-0.05%
2022/03/17	1	47.95	6	48.00	48.00	-5	5,546	-0.09%
2022/03/16	2	47.30	3	47.47	47.60	-1	5,446	-0.02%
2022/03/15	12.2	46.98	4	47.06	47.30	8.2	5,432	0.15%
2022/03/14	2	46.98	5.1	47.02	47.20	-3.1	5,397	-0.06%
2022/03/11	6	46.53	7	46.56	46.70	-1	5,384	-0.02%
2022/03/10	0	0.00	7	46.36	46.45	-7	5,401	-0.13%
2022/03/09	5	45.76	2	45.75	45.95	3	5,381	0.06%
2022/03/08	4.2	44.99	1	44.75	44.85	3.2	5,397	0.06%
2022/03/07	3	45.30	0	0.00	45.50	3	5,444	0.06%
2022/03/04	12	45.96	6	45.89	46.00	6	5,677	0.11%
2022/03/03	1	46.15	12	46.20	46.20	-11	5,775	-0.19%
2022/03/02	0	0.00	3	45.90	46.20	-3	5,897	-0.05%
2022/03/01	1	46.00	3	46.03	46.10	-2	6,284	-0.03%
2022/02/25	3	45.23	1	45.40	45.10	2	6,461	0.03%
2022/02/24	4	45.54	15	45.40	45.55	-11	6,645	-0.17%
2022/02/23	0	0.00	2	45.80	45.90	-2	6,620	-0.03%
2022/02/22	5	45.68	8.1	45.75	45.75	-3.1	6,639	-0.05%
2022/02/21	2	45.75	1	45.55	45.95	1	6,681	0.01%
2022/02/18	0	0.00	2.9	45.69	45.75	-2.9	6,713	-0.04%
2022/02/17	1	45.60	0	0.00	45.70	1	6,763	0.01%
2022/02/16	10	45.30	2	45.30	45.40	8	6,800	0.12%
2022/02/15	2.1	45.03	0	0.00	45.00	2.1	6,848	0.03%
2022/02/14	1	45.20	5.8	45.24	45.30	-4.8	6,887	-0.07%
2022/02/11	0	0.00	8	45.48	45.50	-8	6,892	-0.12%
2022/02/10	0.1	45.05	0	0.00	45.30	0.1	6,861	0.00%
2022/02/09	4.6	45.03	3	45.12	45.20	1.6	6,866	0.02%
2022/02/08	1	44.85	2	44.90	44.75	-1	6,837	-0.01%
2022/02/07	0.4	44.40	30	44.40	44.80	-29.6	6,799	-0.44%
2022/01/26	1	44.25	12	44.20	44.20	-11	6,712	-0.16%
2022/01/25	10	44.01	1	44.05	44.15	9	6,725	0.13%
2022/01/24	13	44.57	6	44.35	44.65	7	6,700	0.10%
2022/01/21	4.3	44.20	2.4	44.35	44.50	1.8	6,705	0.03%
2022/01/20	1	44.50	0	0.00	44.35	1	6,679	0.01%
2022/01/19	0	0.00	6	44.45	44.40	-6	6,741	-0.09%
2022/01/18	8.4	44.60	1	44.55	44.55	7.4	6,782	0.11%
2022/01/17	1.1	44.41	0	0.00	44.40	1.1	6,779	0.02%
2022/01/14	1	44.50	4	44.48	44.60	-3	6,841	-0.04%
2022/01/13	0	0.00	3	44.53	44.40	-3	6,928	-0.04%
2022/01/12	2	44.25	0	0.00	44.40	2	6,982	0.03%
2022/01/11	2	44.25	1	44.20	44.35	1	7,034	0.01%
2022/01/10	1	44.25	2	44.15	44.30	-1	7,035	-0.01%
2022/01/07	1	44.05	0	0.00	44.30	1	7,076	0.01%
2022/01/06	0	0.00	1	43.95	44.10	-1	7,082	-0.01%
2022/01/05	5	43.79	0	0.00	43.90	5	7,110	0.07%
2022/01/04	5	43.71	0	0.00	43.80	5	7,165	0.07%
2022/01/03	15	44.21	6.5	44.19	44.00	8.6	7,163	0.12%
2021/12/30	8	44.28	10	44.20	44.30	-2	7,237	-0.03%
2021/12/28	11	44.19	7	44.09	44.20	4	7,408	0.05%
2021/12/27	1	44.05	0	0.00	44.15	1	7,488	0.01%
2021/12/24	0.1	44.20	0	0.00	44.25	0.1	7,594	0.00%
2021/12/23	0	0.00	5	44.32	44.30	-5	7,666	-0.07%
2021/12/22	0.2	44.00	11	43.95	43.90	-10.9	7,640	-0.14%
2021/12/21	1	43.80	2	43.80	43.75	-1	7,525	-0.01%
2021/12/20	0	0.00	8	43.58	43.40	-8	7,443	-0.11%
2021/12/16	6	42.74	0	0.00	42.95	6	6,964	0.09%
2021/12/15	0	0.00	6	43.40	43.40	-6	7,026	-0.09%
2021/12/14	0	0.00	0.7	43.05	43.05	-0.7	7,593	-0.01%
2021/12/13	6	43.17	5	43.29	43.00	1	7,641	0.01%
2021/12/10	0	0.00	1	43.45	43.45	-1	7,685	-0.01%
2021/12/09	5	43.40	0	0.00	43.50	5	7,821	0.06%
2021/12/08	4	43.43	3	43.45	43.50	1	7,912	0.01%
2021/12/07	0	0.00	6	43.29	43.25	-6	7,889	-0.08%
2021/12/06	3	42.97	5	42.96	43.15	-2	7,900	-0.03%
2021/12/03	1.2	42.70	11	42.89	42.75	-9.8	7,906	-0.12%
2021/12/02	5	42.11	0	0.00	42.40	5	7,916	0.06%
2021/12/01	8	42.09	0	0.00	42.35	8	7,893	0.10%
2021/11/30	15	42.84	3	42.98	42.00	12	7,801	0.15%
2021/11/29	2	42.43	3	42.30	42.45	-1	7,648	-0.01%
2021/11/26	11	42.27	10	42.22	42.25	1	7,690	0.01%
2021/11/25	31.4	42.45	3	42.75	42.35	28.4	7,640	0.37%
2021/11/24	16	43.34	9	43.26	43.35	7	7,303	0.10%
2021/11/23	15	43.82	3	44.12	44.10	12	7,119	0.17%
2021/11/22	2	44.90	0	0.00	44.70	2	6,948	0.03%
2021/11/19	0	0.00	3	44.95	45.05	-3	6,982	-0.04%
2021/11/18	5	44.61	0	44.80	44.70	5	6,995	0.07%
2021/11/17	4.1	44.89	1	45.00	44.90	3.1	6,971	0.04%
2021/11/16	2	45.10	0	0.00	45.10	2	7,035	0.03%
2021/11/15	7	45.61	0	0.00	45.25	7	7,160	0.10%
2021/11/12	1	45.55	9.1	45.32	45.55	-8.1	7,296	-0.11%
2021/11/11	5	45.08	1	45.30	45.30	4	7,452	0.05%
2021/11/09	5.1	44.80	0	0.00	44.80	5.1	7,684	0.07%
2021/11/08	2	44.73	0	44.80	44.90	2	7,761	0.03%
2021/11/05	2	44.58	1	44.30	44.80	1	7,880	0.01%
2021/11/02	2	44.35	1	44.41	44.50	1	8,560	0.01%
2021/11/01	1.1	44.07	24	44.05	44.20	-22.9	9,889	-0.23%
2021/10/29	17.1	44.29	2	44.35	44.30	15.1	10,272	0.15%
2021/10/28	7	44.32	2	44.35	44.35	5	10,635	0.05%
2021/10/27	5	44.34	0	44.45	44.30	5	10,946	0.05%
2021/10/26	2	44.58	0	0.00	44.50	2	11,126	0.02%
2021/10/25	1	44.70	0	0.00	44.60	1	11,240	0.01%
2021/10/22	1	45.00	0	0.00	44.85	1	11,524	0.01%
2021/10/21	21	44.68	0	0.00	44.60	21	11,537	0.18%
2021/10/20	16	44.75	6	44.86	44.75	10	11,540	0.09%
2021/10/19	13	45.35	0	0.00	45.15	13	11,564	0.11%
2021/10/18	1	45.65	8	45.40	45.45	-7	11,571	-0.06%
2021/10/15	0	0.00	2	45.40	45.50	-2	11,647	-0.02%
2021/10/14	1	45.30	0.1	45.70	45.35	0.9	11,653	0.01%
2021/10/13	1	45.30	2.1	45.39	45.40	-1.1	11,712	-0.01%
2021/10/12	1	45.25	0	0.00	45.45	1	11,714	0.01%
2021/10/07	1	45.55	1	45.90	45.80	0	11,867	0.00%
2021/10/06	0	0.00	0.4	45.60	45.65	-0.4	11,943	0.00%
2021/10/05	5	45.19	2	45.25	45.30	3	11,992	0.03%
2021/10/04	0	0.00	4.1	45.40	45.45	-4.1	12,199	-0.03%
2021/10/01	3.1	45.19	1	45.10	45.35	2.1	12,505	0.02%
2021/09/30	3	45.87	2.4	45.62	45.60	0.6	12,648	0.00%
2021/09/29	1.1	45.69	0	0.00	45.80	1.1	12,769	0.01%
2021/09/28	0.1	46.37	12	46.22	46.35	-11.9	12,739	-0.09%
2021/09/27	0	0.00	13	46.42	46.45	-13	12,777	-0.10%
2021/09/24	1	46.65	1	46.45	46.45	0	12,781	0.00%
2021/09/23	2	46.10	1	46.05	46.15	1	12,802	0.01%
2021/09/22	7	44.92	9	45.44	45.60	-2	12,728	-0.02%
2021/09/17	12.5	45.30	2	45.33	45.00	10.5	12,631	0.08%
2021/09/16	11.3	46.39	0	0.00	46.50	11.3	12,156	0.09%
2021/09/15	3.1	46.29	0	0.00	46.35	3.1	12,235	0.02%
2021/09/14	1	46.11	0.2	46.30	46.50	0.8	12,364	0.01%
2021/09/13	2.4	45.82	5	45.69	45.90	-2.6	12,543	-0.02%
2021/09/10	0	0.00	5	44.89	44.95	-5	12,540	-0.04%
2021/09/09	3	44.35	0	0.00	44.35	3	12,815	0.02%
2021/09/08	4.5	44.71	0	0.00	44.75	4.5	12,843	0.04%
2021/09/06	5	44.93	2	44.90	44.90	3	12,856	0.02%
2021/09/03	1	45.00	0	0.00	45.10	1	12,872	0.01%
2021/09/02	3.2	45.37	0	0.00	44.85	3.2	12,909	0.02%
2021/08/31	2	44.48	0	0.00	44.90	2	12,807	0.02%
2021/08/30	9.1	44.52	1	44.60	44.70	8.1	12,887	0.06%
2021/08/27	0	0.00	2	44.28	44.20	-2	12,958	-0.02%
2021/08/26	8	43.79	0	0.00	43.65	8	13,077	0.06%
2021/08/25	7	43.98	2	44.20	43.95	5	13,179	0.04%
2021/08/24	2	43.70	1.7	43.86	43.80	0.3	13,181	0.00%
2021/08/23	3	43.67	3.2	43.76	43.60	-0.2	13,450	0.00%
2021/08/20	35.1	43.31	0	0.00	43.00	35.1	13,560	0.26%
2021/08/19	74.1	43.61	2	43.48	43.35	72.1	13,576	0.53%
2021/08/18	28	44.03	2	44.00	44.10	26	13,481	0.19%
2021/08/17	9.1	43.90	10.4	43.80	43.75	-1.3	13,358	-0.01%
2021/08/16	10	44.94	3.5	44.60	44.60	6.5	13,185	0.05%
2021/08/13	2	45.55	1	45.55	45.60	1	13,220	0.01%
2021/08/12	5.2	45.66	0	0.00	45.75	5.2	13,236	0.04%
2021/08/11	1	45.15	5	45.25	45.60	-4	13,278	-0.03%
2021/08/10	7.3	45.53	1	45.55	45.55	6.3	13,322	0.05%
2021/08/09	11	45.50	2	45.85	45.85	9	13,401	0.07%
2021/08/06	10	46.11	1	46.15	46.05	9	13,317	0.07%
2021/08/05	86.9	46.42	1	46.30	46.35	85.9	13,269	0.65%
2021/08/04	41	51.92	11	51.96	51.90	30	12,479	0.24%
2021/08/03	14	51.96	15	52.07	52.10	-1	12,408	-0.01%
2021/08/02	27	51.60	1	51.70	51.80	26	12,169	0.21%
2021/07/30	17	51.88	5.4	51.96	51.80	11.6	11,948	0.10%
2021/07/29	26	52.05	4	52.33	52.40	22	11,920	0.18%
2021/07/28	14	52.10	1.5	52.73	52.10	12.5	11,887	0.11%
2021/07/26	17	53.21	3	53.60	53.10	14	11,977	0.12%
2021/07/23	3	52.53	45	52.76	52.80	-42	12,029	-0.35%
2021/07/22	0	0.00	1	52.20	52.20	-1	12,113	-0.01%
2021/07/21	2	52.60	14	52.27	52.50	-12	12,201	-0.10%
2021/07/20	2	52.00	6	52.20	52.00	-4	12,290	-0.03%
2021/07/19	1	52.30	14	52.14	52.50	-13	12,521	-0.10%
2021/07/16	26	51.86	0	0.00	52.00	26	13,083	0.20%
2021/07/15	4	51.90	0.1	52.10	51.90	3.9	13,526	0.03%
2021/07/14	0	0.00	1.3	52.40	52.50	-1.3	13,811	-0.01%
2021/07/13	10.2	52.70	10.4	52.66	52.60	-0.2	13,914	0.00%
2021/07/12	17.2	52.78	8	52.76	52.70	9.2	13,897	0.07%
2021/07/09	4.7	52.92	2	52.70	52.80	2.7	14,021	0.02%
2021/07/08	8	52.29	37	52.75	53.00	-29	13,910	-0.21%
2021/07/07	2	51.60	19	51.64	51.70	-17	13,787	-0.12%
2021/07/06	10	50.90	2	50.95	51.00	8	13,683	0.06%
2021/07/05	13	50.98	10	50.96	51.00	3	13,593	0.02%
2021/07/02	3.2	50.63	6	50.75	50.50	-2.8	13,581	-0.02%
2021/07/01	1	50.60	0	0.00	50.60	1	13,569	0.01%
2021/06/30	5	50.92	11.1	50.85	50.70	-6.1	13,613	-0.04%
2021/06/28	4	50.63	0.3	50.90	50.90	3.7	13,734	0.03%
2021/06/25	16.2	50.57	15	50.97	50.60	1.2	13,714	0.01%
2021/06/24	6.4	50.35	0	0.00	50.30	6.4	13,678	0.05%
2021/06/23	4	50.58	2	50.60	50.50	2	13,718	0.01%
2021/06/22	7	50.31	5	50.80	50.80	2	13,538	0.01%
2021/06/21	12	49.99	2	50.05	50.00	10	13,225	0.08%
2021/06/18	10	50.42	0	0.00	50.40	10	13,154	0.08%
2021/06/17	0	0.00	1	50.90	51.10	-1	13,078	-0.01%
2021/06/16	0.2	50.90	2	51.00	51.10	-1.8	13,141	-0.01%
2021/06/15	10	50.65	0	0.00	50.70	10	13,161	0.08%
2021/06/11	2	50.60	0	0.00	50.70	2	13,164	0.02%
2021/06/10	3	50.60	0	0.00	50.60	3	13,104	0.02%
2021/06/09	2.3	50.60	0	0.00	50.60	2.3	13,056	0.02%
2021/06/08	10	50.94	0	0.00	50.90	10	12,995	0.08%
2021/06/07	3	50.97	1	50.81	51.10	2	12,983	0.02%
2021/06/04	16	51.45	0	0.00	51.40	16	12,861	0.12%
2021/06/03	24	51.77	2	52.30	51.80	22	12,799	0.17%
2021/06/02	12	51.44	30	51.96	51.90	-18	12,694	-0.14%
2021/06/01	13	51.46	6	51.72	51.60	7	12,507	0.06%
2021/05/31	18	51.06	69.2	51.67	51.90	-51.2	12,498	-0.41%
2021/05/28	6	50.25	7	50.69	50.40	-1	12,277	-0.01%
2021/05/27	1	50.30	2	50.15	50.20	-1	12,195	-0.01%
2021/05/26	2	49.95	1	50.10	50.10	1	12,238	0.01%
2021/05/25	16	50.36	20	50.50	50.30	-4	12,201	-0.03%
2021/05/24	2	50.50	2	50.20	50.30	0	12,192	0.00%
2021/05/21	6	50.62	22	51.47	50.60	-16	12,257	-0.13%
2021/05/20	2	49.88	2	50.05	50.10	0	12,231	0.00%
2021/05/19	2	49.30	0	0.00	49.85	2	12,225	0.02%
2021/05/18	1	49.25	5	49.20	49.95	-4	12,155	-0.03%
2021/05/17	14	47.90	14.8	47.83	48.45	-0.8	12,062	-0.01%
2021/05/14	1	49.05	6	49.03	49.00	-5	11,864	-0.04%
2021/05/13	6	48.02	3	48.05	47.95	3	11,669	0.03%
2021/05/12	16	48.89	16	49.10	48.55	0	11,431	0.00%
2021/05/11	8	50.73	9	50.39	50.10	-1	10,915	-0.01%
2021/05/10	12	50.81	5.1	50.50	50.90	6.9	10,572	0.07%
2021/05/07	2	50.25	2	50.10	50.30	0	10,486	0.00%
2021/05/06	7.1	49.96	11	50.05	50.40	-3.9	10,473	-0.04%
2021/05/05	1.4	48.79	6	49.47	49.30	-4.6	10,288	-0.05%
2021/05/04	15.3	48.90	2	49.70	48.55	13.3	10,187	0.13%
2021/05/03	5	49.70	3	49.85	49.60	2	9,910	0.02%
2021/04/29	23.4	50.01	0	50.20	49.95	23.4	9,850	0.24%
2021/04/28	13	50.10	4	50.08	50.20	9	9,744	0.09%
2021/04/27	9	50.43	0	0.00	50.30	9	9,655	0.09%
2021/04/26	58	50.41	126.5	50.55	50.80	-68.5	9,515	-0.72%	大賣/
2021/04/23	49	50.31	5	50.40	50.20	44	9,403	0.47%
2021/04/22	29	52.26	11.2	52.83	51.60	17.9	9,290	0.19%
2021/04/21	17	51.24	34	51.34	52.20	-17	8,729	-0.19%
2021/04/20	33	50.81	10.1	50.74	50.70	22.9	8,278	0.28%
2021/04/19	6.3	49.59	10	49.63	50.00	-3.7	7,927	-0.05%
2021/04/16	2	48.65	2	48.83	48.95	0	7,718	0.00%
2021/04/15	16	48.64	6	48.78	48.30	10	7,601	0.13%
2021/04/14	1	47.40	0	47.45	47.40	1	7,401	0.01%
2021/04/13	3	47.00	18	47.54	47.35	-15	7,295	-0.21%
2021/04/12	11	46.75	3	46.77	46.80	8	7,099	0.11%
2021/04/09	1	46.70	1.7	46.73	46.70	-0.7	6,989	-0.01%
2021/04/08	1	46.80	1	46.90	46.90	0	6,896	0.00%
2021/04/07	15	46.90	11	47.04	47.00	4	6,870	0.06%
2021/04/06	0	0.00	0.4	47.10	47.10	-0.4	6,824	-0.01%
2021/04/01	17	47.37	1.1	47.36	47.10	15.9	6,725	0.24%
2021/03/31	0.1	47.30	3	47.32	47.80	-2.9	6,566	-0.04%
2021/03/30	25.2	46.86	8	46.77	46.80	17.2	6,465	0.27%
2021/03/29	0.1	46.50	15	46.68	46.80	-14.9	6,422	-0.23%
2021/03/26	9.2	46.44	24	46.56	46.50	-14.8	6,376	-0.23%
2021/03/25	0	0.00	6	45.89	46.00	-6	6,283	-0.10%
2021/03/24	0	0.00	0.1	45.80	45.90	-0.1	6,329	0.00%
2021/03/23	12.1	45.70	15	45.97	45.95	-2.9	6,426	-0.05%
2021/03/22	57	45.26	27	45.46	45.80	30	6,406	0.47%
2021/03/19	0.3	44.10	1	44.05	44.40	-0.8	6,194	-0.01%
2021/03/18	0.3	44.35	7	44.55	44.35	-6.7	6,098	-0.11%
2021/03/17	1	44.00	0	0.00	44.00	1	6,039	0.02%
2021/03/16	0.2	44.00	15	43.70	44.05	-14.9	6,002	-0.25%
2021/03/15	1.4	43.81	3	44.10	43.75	-1.7	6,023	-0.03%
2021/03/11	0	0.00	8	44.05	43.90	-8	6,049	-0.13%
2021/03/10	6	43.87	3	43.92	43.75	3	6,056	0.05%
2021/03/09	0	0.00	7	43.74	43.90	-7	6,065	-0.12%
2021/03/08	5	43.50	1	43.80	43.45	4	6,040	0.07%
2021/03/05	6	43.00	0	0.00	43.15	6	5,986	0.10%
2021/03/04	10	43.10	5	43.10	43.20	5	6,171	0.08%
2021/03/03	0.1	43.10	0	0.00	43.10	0.1	6,118	0.00%
2021/03/02	0	0.00	1	42.95	42.50	-1	6,027	-0.02%
2021/02/25	0	0.00	4	43.23	43.30	-4	5,802	-0.07%
2021/02/23	10	42.65	7	42.94	43.00	3	5,737	0.05%
2021/02/22	2	41.80	20	42.64	42.75	-18	5,668	-0.32%
2021/02/19	8	41.18	22	41.05	41.80	-14	5,502	-0.25%
2021/02/18	26	41.34	2	41.30	41.25	24	5,475	0.44%
2021/02/17	1	41.10	1	41.30	41.15	0	5,481	0.00%
2021/02/05	0	0.00	1	40.80	40.90	-1	5,433	-0.02%
2021/02/03	0	0.00	5	40.78	41.05	-5	5,632	-0.09%
2021/02/02	21	40.65	15	40.82	40.80	6	5,672	0.11%
2021/01/29	2	40.15	0	0.00	40.00	2	5,625	0.04%
2021/01/28	2	40.38	0	0.00	40.35	2	5,566	0.04%
2021/01/27	8	40.56	1	40.55	40.50	7	5,512	0.13%
2021/01/26	4	40.55	2	40.53	40.55	2	5,524	0.04%
2021/01/25	1	40.60	0	0.00	40.85	1	5,507	0.02%
2021/01/22	5	40.60	0	0.00	40.75	5	5,522	0.09%
2021/01/21	4	41.20	8	41.16	41.05	-4	5,465	-0.07%
2021/01/20	4	41.31	1	41.10	41.45	3	5,505	0.05%
2021/01/19	0	0.00	10	42.06	42.15	-10	5,389	-0.19%
2021/01/18	4	41.59	0	0.00	41.85	4	5,371	0.07%
2021/01/15	29.1	41.93	1	41.95	41.80	28.1	5,318	0.53%
2021/01/14	12	42.59	0.1	42.60	42.55	11.9	5,250	0.23%
2021/01/13	5	42.83	7	42.85	42.90	-2	5,218	-0.04%
2021/01/12	7	43.00	5	42.95	42.90	2	5,230	0.04%
2021/01/11	1	43.20	5	43.10	43.25	-4	5,241	-0.08%
2021/01/08	12	43.20	7	43.10	43.45	5	5,264	0.09%
2021/01/07	0	0.00	14	43.46	43.25	-14	5,272	-0.27%
2021/01/06	12	43.08	0	43.40	43.15	12	5,240	0.23%
2021/01/05	1	42.95	1	43.10	43.00	0	5,213	0.00%
2020/12/31	0	0.00	3	43.60	43.20	-3	5,242	-0.06%
2020/12/30	11	43.00	0	0.00	43.15	11	5,264	0.21%
2020/12/29	0	0.00	1	43.20	43.20	-1	5,246	-0.02%
2020/12/28	0	0.00	1	43.00	43.05	-1	5,247	-0.02%
2020/12/25	0	0.00	2	42.70	42.70	-2	5,243	-0.04%
2020/12/23	12	42.28	1	42.25	42.25	11	5,206	0.21%
2020/12/21	6	42.76	2	43.20	43.05	4	5,223	0.08%
2020/12/18	3	42.50	0	0.00	42.50	3	5,168	0.06%
2020/12/17	6	42.73	0	0.00	42.80	6	5,127	0.12%
2020/12/15	2	42.85	1	42.85	42.95	1	5,081	0.02%
2020/12/14	3	42.87	0	0.00	42.80	3	5,079	0.06%
2020/12/11	3	43.17	0	0.00	43.10	3	5,063	0.06%
2020/12/09	1	44.00	1	43.95	43.90	0	5,078	0.00%
2020/12/07	1	44.10	0	0.00	44.15	1	5,056	0.02%
2020/12/04	0	0.00	3.4	44.01	43.95	-3.4	5,006	-0.07%
2020/12/02	0	0.00	5.3	43.44	43.25	-5.3	4,938	-0.11%
2020/12/01	1	43.30	0	0.00	43.30	1	4,945	0.02%
2020/11/30	3	43.85	0	0.00	43.30	3	5,032	0.06%
2020/11/24	0	0.00	4	44.11	43.75	-4	5,153	-0.08%
2020/11/23	0	0.00	2	44.10	44.15	-2	5,153	-0.04%
2020/11/18	0	0.00	2	44.50	44.50	-2	5,247	-0.04%
2020/11/17	0	0.00	10	44.00	44.40	-10	5,292	-0.19%
2020/11/13	0	0.00	1	43.40	43.70	-1	5,425	-0.02%
2020/11/12	0	0.00	12	43.70	43.70	-12	5,598	-0.21%
2020/11/11	0	0.00	18	43.01	43.65	-18	5,728	-0.31%
2020/11/10	0	0.00	4	42.25	42.25	-4	5,651	-0.07%
2020/11/09	1	41.90	1	42.20	42.00	0	5,654	0.00%
2020/11/05	0	0.00	2	42.13	42.00	-2	5,762	-0.03%
2020/11/03	0	0.00	1	41.95	42.00	-1	5,862	-0.02%
2020/11/02	0	0.00	2	41.75	41.75	-2	5,897	-0.03%
2020/10/29	3	41.27	0	0.00	41.00	3	6,036	0.05%
2020/10/28	4	42.01	5	41.99	41.90	-1	6,086	-0.02%
2020/10/23	0	0.00	1	41.35	41.10	-1	6,434	-0.02%
2020/10/22	2	41.65	3	41.62	41.45	-1	6,588	-0.02%
2020/10/21	0	0.00	1	41.40	41.00	-1	6,647	-0.02%
2020/10/19	2	41.20	2	41.25	41.00	0	7,223	0.00%
2020/10/16	0	0.00	2	40.73	40.55	-2	7,492	-0.03%
2020/10/15	0	0.00	1	40.40	40.40	-1	7,855	-0.01%
2020/10/14	3	40.38	0	0.00	40.30	3	8,023	0.04%
2020/10/13	3	40.43	8	40.60	40.55	-5	8,126	-0.06%
2020/10/12	9	40.71	0	0.00	40.70	9	8,301	0.11%
2020/10/08	12	41.10	0	0.00	41.10	12	8,409	0.14%
2020/10/07	0	0.00	2	41.50	41.20	-2	8,492	-0.02%
2020/09/30	1	41.70	1	41.60	41.50	0	8,892	0.00%
2020/09/29	1	41.25	5	41.35	41.35	-4	9,023	-0.04%
2020/09/28	1	40.95	1	40.90	41.40	0	9,145	0.00%
2020/09/25	2	40.80	2	40.68	40.80	0	9,246	0.00%
2020/09/24	3	40.40	0	0.00	40.20	3	9,298	0.03%
2020/09/23	1	41.15	0	0.00	41.30	1	9,321	0.01%
2020/09/22	3	41.57	0	0.00	41.50	3	9,410	0.03%
2020/09/21	3	42.10	0	0.00	41.90	3	9,474	0.03%
2020/09/16	0	0.00	1	42.70	42.80	-1	9,691	-0.01%
2020/09/14	1	42.90	2	42.65	42.90	-1	9,983	-0.01%
2020/09/11	1	42.20	0	0.00	42.20	1	10,016	0.01%
2020/09/10	0	0.00	2	42.60	42.60	-2	10,141	-0.02%
2020/09/08	0	0.00	3	42.60	42.35	-3	10,239	-0.03%
2020/09/07	1	41.90	3	42.22	42.30	-2	10,295	-0.02%
2020/09/04	1	41.15	0	0.00	41.70	1	10,346	0.01%
2020/09/03	0	0.00	3	42.00	41.75	-3	10,357	-0.03%
2020/09/02	28	41.74	0	0.00	41.60	28	10,356	0.27%
2020/09/01	2	42.00	0	0.00	42.00	2	10,269	0.02%
2020/08/28	4	42.39	0	0.00	42.45	4	10,255	0.04%
2020/08/27	3	42.63	1	42.70	42.65	2	10,311	0.02%
2020/08/26	3	42.90	7	43.12	42.85	-4	10,358	-0.04%
2020/08/25	8	43.55	0	0.00	43.35	8	10,359	0.08%
2020/08/24	0	0.00	1	43.30	43.30	-1	10,380	-0.01%
2020/08/21	0	0.00	1	43.40	43.40	-1	10,375	-0.01%
2020/08/20	0.3	42.30	1	42.25	42.25	-0.7	10,332	-0.01%
2020/08/19	0	0.00	8	43.41	43.15	-8	10,235	-0.08%
2020/08/18	0	0.00	14	43.22	43.30	-14	10,122	-0.14%
2020/08/17	7	42.41	15	42.24	42.50	-8	9,938	-0.08%
2020/08/14	1	41.60	2	41.68	41.50	-1	9,800	-0.01%
2020/08/13	2	40.93	2	41.10	41.10	0	9,837	0.00%
2020/08/12	5	40.77	1	40.85	40.75	4	9,859	0.04%
2020/08/11	1	40.95	0	0.00	40.95	1	9,856	0.01%
2020/08/10	3	41.07	0	41.35	41.20	3	9,901	0.03%
2020/08/07	0	0.00	2	41.13	41.05	-2	9,923	-0.02%
2020/08/06	7	41.06	5	41.00	41.05	2	9,862	0.02%
2020/08/05	8	40.87	13	40.94	40.85	-5	9,848	-0.05%
2020/08/04	4	40.54	7	40.40	40.45	-3	9,789	-0.03%
2020/08/03	3	39.98	5	40.00	40.00	-2	9,814	-0.02%
2020/07/31	5	39.99	0	0.00	39.95	5	9,749	0.05%
2020/07/30	7	39.75	11	39.85	40.00	-4	9,681	-0.04%
2020/07/29	10	39.68	2	39.80	39.65	8	9,649	0.08%
2020/07/28	14	40.18	3	40.33	39.80	11	9,557	0.12%
2020/07/27	15	40.86	11	41.06	40.70	4	9,504	0.04%
2020/07/24	4	41.81	3	41.95	41.85	1	9,416	0.01%
2020/07/23	38	42.02	11	41.97	41.90	27	9,392	0.29%
2020/07/22	7	46.24	10	46.34	46.30	-3	8,867	-0.03%
2020/07/21	8	45.89	44	46.37	46.45	-36	8,589	-0.42%
2020/07/20	8	45.55	10	45.52	45.50	-2	8,305	-0.02%
2020/07/17	4	45.35	0	0.00	45.30	4	8,183	0.05%
2020/07/16	31	45.60	1	45.95	45.40	30	8,127	0.37%
2020/07/15	0	0.00	5	46.74	46.40	-5	7,954	-0.06%
2020/07/14	0	0.00	1	46.50	46.50	-1	7,886	-0.01%
2020/07/13	0	0.00	2.4	46.28	46.40	-2.4	7,835	-0.03%
2020/07/10	0	0.00	8	46.21	46.30	-8	7,797	-0.10%
2020/07/09	11	46.36	3	46.50	46.05	8	7,768	0.10%
2020/07/08	2	45.45	2	46.10	45.80	0	7,614	0.00%
2020/07/07	4	45.86	13.5	45.79	45.75	-9.5	7,485	-0.13%
2020/07/06	0	0.00	4	45.50	45.60	-4	7,467	-0.05%
2020/07/03	0	0.00	33	44.91	45.00	-33	7,630	-0.43%
2020/07/02	2	44.28	1	44.60	44.50	1	7,713	0.01%
2020/07/01	5	43.90	15	44.34	44.10	-10	7,680	-0.13%
2020/06/30	0	0.00	4	43.90	43.60	-4	7,687	-0.05%
2020/06/29	4	43.33	0	0.00	43.25	4	7,673	0.05%
2020/06/24	10	43.75	1	43.90	43.45	9	7,611	0.12%
2020/06/23	3	43.20	1	43.25	43.25	2	7,624	0.03%
2020/06/22	2	43.48	0	43.50	43.20	2	7,638	0.03%
2020/06/19	7	43.01	10	43.78	43.45	-3	7,656	-0.04%
2020/06/18	14	43.24	0	0.00	43.35	14	7,514	0.19%
2020/06/17	12	43.51	0	0.00	43.40	12	7,581	0.16%
2020/06/16	4	43.61	0.1	43.80	43.90	3.9	7,626	0.05%
2020/06/15	11	43.73	0	0.00	43.60	11	7,802	0.14%
2020/06/12	5	43.70	0	0.00	44.05	5	7,882	0.06%
2020/06/11	3	44.27	0	0.00	44.15	3	8,061	0.04%
2020/06/10	2	44.83	1	44.85	44.80	1	8,170	0.01%
2020/06/09	3	44.82	0	0.00	44.85	3	8,391	0.04%
2020/06/08	1	45.20	0	0.00	45.15	1	8,503	0.01%
2020/06/05	0	0.00	4	45.18	45.20	-4	8,609	-0.05%
2020/06/04	1	44.70	0	0.00	44.70	1	8,734	0.01%
2020/06/03	4	45.15	10	45.20	45.20	-6	8,776	-0.07%
2020/06/02	3	44.35	4	44.35	44.40	-1	8,730	-0.01%
2020/06/01	0	0.00	7	44.25	44.10	-7	8,719	-0.08%
2020/05/29	0	0.00	6	43.25	43.55	-6	8,764	-0.07%
2020/05/28	2	43.45	0	0.00	43.25	2	8,961	0.02%
2020/05/27	2	43.85	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	18	44.37	44.20	-18	9,195	-0.20%
2020/05/25	2.5	43.64	0	0.00	43.90	2.5	9,344	0.03%
2020/05/22	7.3	43.74	2	43.85	43.90	5.3	9,573	0.06%
2020/05/21	13.4	43.88	0	0.00	44.00	13.4	9,627	0.14%
2020/05/20	1	43.90	4	44.00	43.90	-3	9,652	-0.03%
2020/05/19	1	43.75	2	44.00	44.05	-1	9,682	-0.01%
2020/05/18	4	43.15	2	43.65	43.60	2	9,637	0.02%
2020/05/15	2.1	43.71	1	44.10	43.95	1.1	9,604	0.01%
2020/05/14	0	0.00	14	43.70	43.80	-14	9,578	-0.15%
2020/05/13	5	44.00	0	0.00	43.95	5	9,613	0.05%
2020/05/12	6	44.20	3	44.30	44.20	3	9,677	0.03%
2020/05/11	10	44.50	1	44.70	44.50	9	9,678	0.09%
2020/05/08	18	44.03	13	44.04	44.00	5	9,653	0.05%
2020/05/07	0	0.00	3	43.65	43.60	-3	9,620	-0.03%
2020/05/06	3	43.42	4	43.43	43.45	-1	9,674	-0.01%
2020/05/05	0	0.00	2	43.55	43.80	-2	9,701	-0.02%
2020/05/04	4	43.00	0	0.00	43.05	4	9,786	0.04%
2020/04/30	2	43.50	11	43.71	43.90	-9	9,867	-0.09%
2020/04/29	0	0.00	11	42.63	42.95	-11	9,944	-0.11%
2020/04/28	6	42.13	0	0.00	42.05	6	10,132	0.06%
2020/04/27	1	42.30	2	42.45	42.25	-1	10,494	-0.01%
2020/04/24	3	41.60	13	41.69	41.70	-10	10,487	-0.10%
2020/04/23	7	41.60	2	41.88	41.60	5	10,479	0.05%
2020/04/22	6	41.57	0	0.00	41.55	6	10,401	0.06%
2020/04/21	4	42.48	2	43.00	42.25	2	10,405	0.02%
2020/04/20	1	43.55	1	43.10	43.35	0	10,376	0.00%
2020/04/17	2	43.13	108	43.53	43.50	-106	10,436	-1.02%	大賣/鉅額交易
2020/04/16	0	0.00	4	42.95	43.25	-4	10,348	-0.04%
2020/04/15	0	0.00	4	43.19	43.35	-4	10,336	-0.04%
2020/04/14	0	0.00	9	42.58	42.70	-9	10,303	-0.09%
2020/04/13	4	41.90	0	0.00	41.90	4	10,296	0.04%
2020/04/10	13	42.00	0	0.00	42.15	13	10,379	0.13%
2020/04/09	13	41.76	0	0.00	42.00	13	10,474	0.12%
2020/04/08	1	40.90	17	41.39	42.00	-16	10,466	-0.15%
2020/04/07	0	0.00	5	40.03	39.90	-5	10,282	-0.05%
2020/04/06	6	38.87	1	39.10	39.05	5	10,324	0.05%
2020/04/01	4	38.86	0	0.00	38.60	4	10,306	0.04%
2020/03/31	8	39.37	0	0.00	39.40	8	10,241	0.08%
2020/03/30	3	38.32	1	39.35	39.10	2	10,235	0.02%
2020/03/27	4	39.40	2	39.15	38.70	2	10,350	0.02%
2020/03/26	2	39.13	0	0.00	38.80	2	10,427	0.02%
2020/03/25	7	39.69	6	39.68	39.20	1	10,617	0.01%
2020/03/24	0	0.00	3	39.62	39.00	-3	10,621	-0.03%
2020/03/23	8	38.01	1	38.75	38.10	7	10,554	0.07%
2020/03/20	2	36.05	8	38.32	39.20	-6	10,520	-0.06%
2020/03/19	3	35.78	12	36.08	35.65	-9	10,417	-0.09%
2020/03/18	5	38.07	4	38.11	37.50	1	10,315	0.01%
2020/03/17	6	38.59	2	38.75	38.25	4	10,372	0.04%
2020/03/16	7	40.11	18	40.04	39.80	-11	10,261	-0.11%
2020/03/13	15	39.60	35	40.92	41.00	-20	10,129	-0.20%
2020/03/12	2	41.90	8	41.68	41.40	-6	9,965	-0.06%
2020/03/11	1	42.15	18	42.94	42.55	-17	9,859	-0.17%
2020/03/10	24	41.83	1	42.15	42.00	23	9,779	0.24%
2020/03/09	7	43.14	9	43.45	43.20	-2	9,659	-0.02%
2020/03/06	3	43.50	0	0.00	43.65	3	9,687	0.03%
2020/03/05	6	43.55	0	0.00	43.55	6	9,738	0.06%
2020/03/04	3	43.05	23	43.59	43.40	-20	9,816	-0.20%
2020/03/03	31	43.53	30	44.02	43.10	1	9,770	0.01%
2020/03/02	21	43.00	21	43.97	43.90	0	9,544	0.00%
2020/02/27	2	44.35	0	0.00	44.35	2	9,596	0.02%
2020/02/26	23	44.31	3	44.65	44.30	20	9,576	0.21%
2020/02/25	3	44.90	0	0.00	44.85	3	9,458	0.03%
2020/02/24	11	45.63	2	45.70	46.15	9	9,339	0.10%
2020/02/21	1	45.55	5	46.14	46.25	-4	9,573	-0.04%
2020/02/20	23	46.22	25	47.00	46.15	-2	9,598	-0.02%
2020/02/19	0	0.00	3	47.23	47.20	-3	9,635	-0.03%
2020/02/18	1	46.50	2	47.03	47.35	-1	9,871	-0.01%
2020/02/14	0	0.00	1	46.70	46.95	-1	9,959	-0.01%
2020/02/13	2	46.05	0	0.00	46.45	2	9,912	0.02%
2020/02/12	1	45.95	51	46.00	46.10	-50	9,876	-0.51%
2020/02/11	1	45.65	21.6	45.94	46.00	-20.6	9,850	-0.21%
2020/02/10	5	45.65	0	0.00	45.80	5	9,865	0.05%
2020/02/07	10	45.53	0	0.00	45.80	10	9,872	0.10%
2020/02/06	0	0.00	6	45.90	45.95	-6	9,857	-0.06%
2020/02/05	0	0.00	9	45.33	45.10	-9	9,833	-0.09%
2020/02/04	5	44.92	3	45.30	45.50	2	9,720	0.02%
2020/02/03	7	43.99	19	44.14	45.00	-12	9,719	-0.12%
2020/01/31	10	45.19	0	0.00	45.15	10	9,652	0.10%
2020/01/30	60	46.02	9	45.28	44.90	51	9,480	0.54%
2020/01/20	2	48.60	0.7	48.70	48.70	1.3	9,068	0.01%
2020/01/17	3	48.65	0	0.00	48.85	3	9,088	0.03%
2020/01/16	10	48.43	0	0.00	48.50	10	9,115	0.11%
2020/01/14	2	48.85	3	48.85	49.00	-1	9,127	-0.01%
2020/01/13	0	0.00	2	48.95	48.95	-2	9,156	-0.02%
2020/01/10	0	0.00	1	48.70	48.60	-1	9,255	-0.01%
2020/01/08	2	48.45	2	48.45	48.55	0	9,340	0.00%
2020/01/06	0	0.00	3	48.15	48.30	-3	9,220	-0.03%
2020/01/03	2	48.60	2	49.28	48.80	0	9,166	0.00%
2020/01/02	2	48.73	3	48.90	48.90	-1	9,097	-0.01%
2019/12/31	3	48.13	1	48.15	47.95	2	8,981	0.02%
2019/12/30	52	48.61	2	48.05	48.15	50	8,980	0.56%
2019/12/27	6	47.27	0	0.00	47.70	6	8,848	0.07%
2019/12/26	1	47.10	5.6	47.21	47.30	-4.6	8,806	-0.05%
2019/12/25	3.5	47.10	1	47.15	47.25	2.5	8,788	0.03%
2019/12/24	3	47.92	0	0.00	47.60	3	8,717	0.03%
2019/12/23	5	47.95	10	47.95	48.15	-5	8,555	-0.06%
2019/12/19	7	47.73	1	47.80	47.70	6	8,222	0.07%
2019/12/18	0	0.00	10	47.75	47.95	-10	8,241	-0.12%
2019/12/17	1	47.05	0	0.00	47.65	1	8,245	0.01%
2019/12/16	2	47.15	0	0.00	47.15	2	8,209	0.02%
2019/12/13	2	47.48	1	47.15	47.40	1	8,195	0.01%
2019/12/12	6	46.67	9	47.39	47.45	-3	8,048	-0.04%
2019/12/11	3.1	46.65	2	46.83	46.80	1.1	7,924	0.01%
2019/12/10	5	46.38	0	0.00	46.30	5	7,826	0.06%
2019/12/09	1	46.15	5	46.40	46.35	-4	7,881	-0.05%
2019/12/06	1	45.80	0	0.00	46.45	1	7,852	0.01%
2019/12/05	1	45.65	0	0.00	45.80	1	7,814	0.01%
2019/12/04	0	0.00	8	45.85	46.10	-8	7,818	-0.10%
2019/12/03	0	0.00	2	46.08	46.00	-2	7,806	-0.03%
2019/12/02	1	45.10	0	0.00	45.10	1	7,715	0.01%
2019/11/29	3	45.53	0	0.00	45.45	3	7,722	0.04%
2019/11/28	0	0.00	16	46.24	46.25	-16	7,714	-0.21%
2019/11/27	0	0.00	22	46.20	46.45	-22	7,795	-0.28%
2019/11/26	20	46.55	9	46.26	46.10	11	7,779	0.14%
2019/11/25	0	0.00	10	46.38	46.15	-10	7,539	-0.13%
2019/11/22	0	0.00	1	46.00	46.45	-1	7,549	-0.01%
2019/11/21	8	46.14	1.2	46.27	46.15	6.8	7,518	0.09%
2019/11/20	28	45.74	79	45.72	46.20	-51	7,419	-0.69%
2019/11/19	20	44.55	10	44.75	45.05	10	7,151	0.14%
2019/11/18	0	0.00	28	44.97	44.85	-28	7,071	-0.40%
2019/11/15	0	0.00	19	44.28	44.75	-19	6,977	-0.27%
2019/11/14	4	43.45	10	43.45	43.30	-6	6,850	-0.09%
2019/11/13	1	43.00	0	0.00	42.85	1	6,858	0.01%
2019/11/12	1	42.75	2	42.83	42.80	-1	6,997	-0.01%
2019/11/11	6	42.80	0	0.00	42.80	6	7,016	0.09%
2019/11/07	19	43.04	1.2	43.02	43.15	17.8	7,056	0.25%
2019/11/06	5	43.15	4	43.25	43.10	1	7,102	0.01%
2019/11/05	2	43.50	0	0.00	43.45	2	7,078	0.03%
2019/11/04	5	43.25	5	43.45	43.50	0	7,109	0.00%
2019/11/01	4	43.06	0	0.00	43.10	4	7,128	0.06%
2019/10/31	15	43.17	0	0.00	43.05	15	7,196	0.21%
2019/10/30	5	43.15	0	0.00	43.35	5	7,130	0.07%
2019/10/29	4	43.36	0	0.00	43.50	4	7,109	0.06%
2019/10/28	5	43.53	0	0.00	43.50	5	7,115	0.07%
2019/10/25	22	43.65	31	43.65	43.70	-9	7,146	-0.13%
2019/10/24	1	44.00	1	44.30	43.95	0	7,173	0.00%
2019/10/23	19.5	43.71	0	0.00	43.75	19.5	7,298	0.27%
2019/10/22	1	44.30	1	44.80	44.15	0	7,586	0.00%
2019/10/21	0	0.00	13	44.04	44.20	-13	7,765	-0.17%
2019/10/18	30	43.57	14	43.70	43.50	16	7,825	0.20%
2019/10/17	0	0.00	18	43.33	43.40	-18	7,793	-0.23%
2019/10/16	1	42.70	15	42.80	42.75	-14	7,753	-0.18%
2019/10/15	3	42.65	0	0.00	43.00	3	7,771	0.04%
2019/10/14	0	0.00	1	42.80	42.90	-1	7,831	-0.01%
2019/10/09	10	42.40	0	0.00	42.30	10	7,918	0.13%
2019/10/04	13	42.05	801	42.01	42.05	-788	8,578	-9.19%	大賣/鉅額交易
2019/10/03	1	42.30	0	0.00	42.35	1	8,621	0.01%
2019/10/02	22	42.91	0	0.00	42.70	22	8,608	0.26%
2019/10/01	0	0.00	5	43.10	43.25	-5	8,644	-0.06%
2019/09/27	0	0.00	1	43.35	43.30	-1	8,663	-0.01%
2019/09/26	2	43.38	0	0.00	43.45	2	8,722	0.02%
2019/09/25	6	43.13	0	0.00	43.25	6	8,789	0.07%
2019/09/24	0	0.00	8	43.40	43.30	-8	8,733	-0.09%
2019/09/23	13	43.32	0	0.00	43.15	13	8,802	0.15%
2019/09/19	8	43.70	0	0.00	43.60	8	8,840	0.09%
2019/09/18	0	0.00	10	44.10	44.00	-10	8,805	-0.11%
2019/09/16	1	44.25	3	44.45	44.25	-2	8,897	-0.02%
2019/09/11	15	43.60	0	0.00	43.65	15	8,937	0.17%
2019/09/10	5	43.95	1	43.90	43.85	4	8,897	0.04%
2019/09/09	0	0.00	3	44.40	44.50	-3	8,836	-0.03%
2019/09/06	0	0.00	5	44.20	43.85	-5	8,824	-0.06%
2019/09/05	12	44.10	4	44.35	44.05	8	8,838	0.09%
2019/09/04	2	44.00	9	44.20	44.05	-7	8,861	-0.08%
2019/09/03	4	44.20	12	44.12	44.30	-8	8,927	-0.09%
2019/09/02	3	43.53	2	43.65	43.65	1	8,847	0.01%
2019/08/30	0	0.00	3	42.70	43.00	-3	8,811	-0.03%
2019/08/29	3	42.10	21	42.25	42.15	-18	8,775	-0.21%
2019/08/28	11	42.24	10	42.30	42.05	1	8,832	0.01%
2019/08/26	3	42.25	0	0.00	42.25	3	8,891	0.03%
2019/08/23	3	42.20	6	42.50	42.50	-3	9,011	-0.03%
2019/08/22	0.7	41.95	1	42.50	41.95	-0.4	9,065	0.00%
2019/08/21	11	42.17	0	0.00	42.05	11	9,188	0.12%
2019/08/20	2	42.65	0	0.00	42.50	2	9,198	0.02%
2019/08/19	1	42.60	2	43.14	42.60	-1	9,228	-0.01%
2019/08/16	1	42.45	1	42.60	42.70	0	9,224	0.00%
2019/08/15	12	41.93	4	42.05	41.80	8	9,144	0.09%
2019/08/14	2	41.35	0	0.00	41.35	2	9,127	0.02%
2019/08/13	3	40.70	0	0.00	40.40	3	9,205	0.03%
2019/08/12	1	41.00	1	41.15	41.00	0	9,418	0.00%
2019/08/07	1	40.60	0	0.00	40.45	1	9,608	0.01%
2019/08/06	19	40.59	10	40.65	40.65	9	9,668	0.09%
2019/08/02	18	41.02	11	41.18	41.00	7	9,556	0.07%
2019/08/01	34	41.51	10	41.70	41.40	24	9,485	0.25%
2019/07/31	3	41.80	0	0.00	41.80	3	9,412	0.03%
2019/07/30	21	42.13	0	0.00	42.10	21	9,369	0.22%
2019/07/29	4	42.05	0	0.00	42.15	4	9,330	0.04%
2019/07/26	7	42.23	2.1	42.25	42.25	4.9	9,296	0.05%
2019/07/25	17	42.61	31	42.26	42.10	-14	9,293	-0.15%
2019/07/24	56	43.26	0	0.00	42.90	56	9,150	0.61%
2019/07/23	17	46.33	47	46.63	46.80	-30	8,840	-0.34%
2019/07/22	2	46.63	0	0.00	46.35	2	8,623	0.02%
2019/07/19	8	46.41	0	0.00	46.20	8	8,487	0.09%
2019/07/18	1	46.10	0	0.00	46.40	1	8,411	0.01%
2019/07/17	2	46.33	0	0.00	46.55	2	8,465	0.02%
2019/07/15	5	45.80	9	45.70	46.05	-4	8,419	-0.05%
2019/07/12	72	46.00	48	46.17	46.10	24	8,407	0.29%
2019/07/11	36	47.28	6	46.88	47.15	30	8,162	0.37%
2019/07/10	15	48.00	0	0.00	48.50	15	7,895	0.19%
2019/07/09	5	47.95	0	0.00	48.05	5	7,845	0.06%
2019/07/08	7	48.00	0	0.00	48.00	7	7,781	0.09%
2019/07/05	0	0.00	9	48.24	48.45	-9	7,877	-0.11%
2019/07/04	10	47.64	0	0.00	47.60	10	7,931	0.13%
2019/07/03	13	48.03	0	0.00	48.00	13	7,935	0.16%
2019/07/02	0	0.00	1	48.40	48.60	-1	7,954	-0.01%
2019/07/01	4	47.75	1	47.90	47.70	3	7,920	0.04%
2019/06/28	19	47.98	6	48.03	47.55	13	8,046	0.16%
2019/06/27	0	0.00	21	48.49	48.90	-21	8,111	-0.26%
2019/06/25	3	46.95	3	47.10	47.30	0	8,220	0.00%
2019/06/24	0	0.00	2	47.20	47.45	-2	8,370	-0.02%
2019/06/21	11	47.05	0	0.00	46.65	11	8,483	0.13%
2019/06/20	0	0.00	6	47.50	47.65	-6	8,506	-0.07%
2019/06/19	6	47.03	1	47.30	47.40	5	8,616	0.06%
2019/06/18	0	0.00	5	46.81	47.00	-5	8,755	-0.06%
2019/06/17	0	0.00	13	46.80	46.75	-13	8,778	-0.15%
2019/06/14	1	45.80	1	46.05	46.35	0	8,916	0.00%
2019/06/13	5	46.10	7.1	45.92	46.15	-2.1	9,195	-0.02%
2019/06/12	18	46.47	2	46.45	46.75	16	9,288	0.17%
2019/06/11	0	0.00	11	46.48	46.75	-11	9,272	-0.12%
2019/06/10	9	45.72	3	45.70	45.90	6	9,217	0.07%
2019/06/06	0	0.00	1	46.00	45.85	-1	9,214	-0.01%
2019/06/05	6	45.68	1	45.60	45.65	5	9,188	0.05%
2019/06/04	2	45.80	2	45.50	45.30	0	9,153	0.00%
2019/06/03	0	0.00	18	45.06	45.50	-18	9,094	-0.20%
2019/05/31	0	0.00	1	45.00	45.10	-1	9,022	-0.01%
2019/05/30	0	0.00	27	44.64	44.95	-27	8,920	-0.30%
2019/05/29	5	43.75	10	43.69	43.85	-5	8,859	-0.06%
2019/05/28	10	43.05	0	0.00	43.00	10	8,848	0.11%
2019/05/27	6	43.50	0	0.00	43.45	6	8,844	0.07%
2019/05/23	3	44.00	8.6	44.36	43.90	-5.6	8,963	-0.06%
2019/05/21	6	44.21	13	44.22	44.40	-7	9,103	-0.08%
2019/05/20	64	43.92	63	43.74	44.00	1	8,995	0.01%
2019/05/17	24	43.52	55	43.52	43.75	-31	8,910	-0.35%
2019/05/16	0	0.00	11	42.60	42.65	-11	8,716	-0.13%
2019/05/15	2	40.95	0	0.00	40.90	2	8,488	0.02%
2019/05/10	12	41.75	0	0.00	41.70	12	8,754	0.14%
2019/05/09	0	0.00	5.1	42.00	41.85	-5.1	8,817	-0.06%
2019/05/08	1	42.00	0	0.00	42.05	1	8,908	0.01%
2019/05/07	5	41.85	11	41.78	42.10	-6	8,984	-0.07%
2019/05/06	0	0.00	170	41.74	41.60	-170	9,016	-1.89%	大賣/鉅額交易
2019/05/03	0	0.00	7	42.35	42.35	-7	9,044	-0.08%
2019/05/02	0	0.00	1	41.95	42.05	-1	9,095	-0.01%
2019/04/30	0	0.00	5	41.60	41.75	-5	9,044	-0.06%
2019/04/29	0	0.00	3	41.53	41.50	-3	9,114	-0.03%
2019/04/26	0	0.00	1	40.90	41.10	-1	9,178	-0.01%
2019/04/25	5	40.90	0	0.00	41.00	5	9,173	0.05%
2019/04/24	5	40.85	1	41.25	40.90	4	9,213	0.04%
2019/04/22	22	40.70	11	41.22	40.60	11	9,219	0.12%
2019/04/19	10	41.20	0	0.00	41.40	10	9,239	0.11%
2019/04/18	40	41.21	0.1	41.15	41.15	39.9	9,356	0.43%
2019/04/17	0	0.00	1	41.75	41.60	-1	9,393	-0.01%
2019/04/16	31	41.64	11	41.51	41.75	20	9,363	0.21%
2019/04/12	0	0.00	1	41.60	41.65	-1	9,392	-0.01%
2019/04/11	2	41.55	7	41.90	41.65	-5	9,363	-0.05%
2019/04/10	0	0.00	3	41.45	41.30	-3	9,228	-0.03%
2019/04/09	20	41.20	4	41.30	41.30	16	9,145	0.17%
2019/04/08	51	41.19	5	41.40	41.30	46	9,098	0.51%
2019/04/03	10	41.00	5	41.25	41.30	5	9,000	0.06%
2019/04/02	0	0.00	15	41.17	41.25	-15	8,939	-0.17%
2019/04/01	0	0.00	12	40.77	40.50	-12	8,800	-0.14%
2019/03/29	4	39.73	13	39.95	40.10	-9	8,582	-0.10%
2019/03/28	1	39.30	16	39.79	39.85	-15	8,537	-0.18%
2019/03/27	33	39.42	5	39.48	39.40	28	8,400	0.33%
2019/03/26	15	39.15	2	39.68	40.00	13	8,306	0.16%
2019/03/25	0	0.00	43	39.12	40.00	-43	8,302	-0.52%
2019/03/22	22	39.70	36	39.88	39.50	-14	8,312	-0.17%
2019/03/21	2	38.95	10	38.87	39.50	-8	8,244	-0.10%
2019/03/20	3	37.82	3	38.05	38.00	0	8,073	0.00%
2019/03/19	1	37.55	2	37.95	38.00	-1	8,033	-0.01%
2019/03/18	16	37.94	0	0.00	37.65	16	7,933	0.20%
2019/03/15	5	38.80	0	0.00	39.00	5	7,615	0.07%
2019/03/14	0	0.00	1	38.90	38.90	-1	7,436	-0.01%
2019/03/13	0	0.00	10	38.80	38.90	-10	7,467	-0.13%
2019/03/11	5	37.62	0	0.00	37.95	5	7,762	0.06%
2019/03/08	2	37.85	0	0.00	38.00	2	7,914	0.03%
2019/03/07	0	0.00	5	38.50	38.15	-5	8,112	-0.06%
2019/03/06	2	38.35	0	0.00	38.40	2	8,188	0.02%
2019/03/05	0	0.00	1	38.15	38.20	-1	8,215	-0.01%
2019/03/04	3	37.93	0	0.00	38.25	3	8,420	0.04%
2019/02/27	0	0.00	2	39.00	38.80	-2	8,368	-0.02%
2019/02/26	0	0.00	7	38.54	38.60	-7	8,290	-0.08%
2019/02/25	7	37.78	0	0.00	37.85	7	8,173	0.09%
2019/02/22	2	38.45	1	38.55	38.85	1	8,063	0.01%
2019/02/21	4	38.15	3	38.90	38.85	1	8,021	0.01%
2019/02/20	0	0.00	3	38.13	38.35	-3	7,926	-0.04%
2019/02/19	0	0.00	1	38.00	37.95	-1	7,842	-0.01%
2019/02/15	0	0.00	1	37.90	37.90	-1	7,906	-0.01%
2019/02/14	7	37.95	4	38.10	38.00	3	7,890	0.04%
2019/02/13	0	0.00	6	37.70	38.00	-6	7,854	-0.08%
2019/02/12	0	0.00	3	37.12	37.30	-3	7,742	-0.04%
2019/02/11	2	36.55	1	36.70	36.45	1	7,717	0.01%
2019/01/30	2	36.23	4	36.34	36.45	-2	7,672	-0.03%
2019/01/29	10	35.35	14	35.93	36.00	-4	7,644	-0.05%
2019/01/28	0	0.00	5	36.30	36.20	-5	7,736	-0.06%
2019/01/25	4	35.80	22	36.07	36.20	-18	7,800	-0.23%
2019/01/24	4	35.73	2	36.00	36.00	2	7,945	0.03%
2019/01/23	2	35.80	1	35.90	36.00	1	8,101	0.01%
2019/01/22	2	35.70	0	0.00	35.80	2	8,201	0.02%
2019/01/21	0	0.00	6	36.15	36.15	-6	8,631	-0.07%
2019/01/18	0	0.00	34	35.98	36.15	-34	8,858	-0.38%
2019/01/17	2	35.05	8	35.63	35.70	-6	8,937	-0.07%
2019/01/16	0	0.00	12	35.40	35.50	-12	9,121	-0.13%
2019/01/15	2	34.85	0	0.00	35.05	2	9,394	0.02%
2019/01/14	31	34.86	3	35.05	35.05	28	9,407	0.30%
2019/01/11	11	35.72	42	36.06	36.00	-31	9,493	-0.33%
2019/01/10	1	35.55	14	35.55	35.60	-13	9,389	-0.14%
2019/01/09	0	0.00	35	35.13	35.25	-35	9,318	-0.38%
2019/01/08	1	34.65	0	0.00	34.65	1	9,275	0.01%
2019/01/07	0	0.00	23	34.68	34.85	-23	9,327	-0.25%
2019/01/04	0	0.00	2	34.10	33.85	-2	9,340	-0.02%
2019/01/02	9	33.76	3	34.40	33.80	6	9,679	0.06%
2018/12/28	1	33.95	8	34.16	33.95	-7	9,772	-0.07%
2018/12/27	0	0.00	100	33.65	33.55	-100	9,866	-1.01%
2018/12/26	12.1	33.60	0	0.00	33.40	12.1	9,966	0.12%
2018/12/25	10	33.86	0	0.00	33.80	10	10,006	0.10%
2018/12/24	3	34.25	1	34.70	34.50	2	10,153	0.02%
2018/12/22	0	0.00	1	34.50	34.45	-1	10,234	-0.01%
2018/12/21	0	0.00	5	34.53	34.40	-5	10,593	-0.05%
2018/12/20	9	34.22	0.2	34.10	34.30	8.8	10,769	0.08%
2018/12/19	0	0.00	6	34.54	34.70	-6	10,973	-0.05%
2018/12/18	7	34.44	2	34.70	34.40	5	11,188	0.04%
2018/12/17	0	0.00	16	34.87	34.80	-16	11,458	-0.14%
2018/12/14	0	0.00	15	33.85	34.00	-15	11,563	-0.13%
2018/12/13	50	33.50	7.1	33.41	33.50	42.9	11,738	0.37%
2018/12/12	7	32.96	2	33.33	33.15	5	11,819	0.04%
2018/12/11	23	32.91	0	0.00	32.95	23	11,928	0.19%
2018/12/10	78	33.05	0	0.00	33.00	78	12,208	0.64%
2018/12/07	2	33.20	0	0.00	33.50	2	12,491	0.02%
2018/12/06	12	33.25	0	0.00	33.15	12	12,755	0.09%
2018/12/05	18	33.59	6	33.50	33.80	12	13,258	0.09%
2018/12/04	24	33.65	0	0.00	33.85	24	13,328	0.18%
2018/12/03	0	0.00	10	34.39	34.50	-10	13,054	-0.08%
2018/11/30	0	0.00	19	33.51	33.70	-19	12,980	-0.15%
2018/11/29	0	0.00	5	33.10	32.65	-5	12,808	-0.04%
2018/11/28	5	32.55	32	32.87	33.05	-27	12,834	-0.21%
2018/11/27	41	32.01	4	32.10	32.30	37	12,886	0.29%
2018/11/26	0	0.00	9	33.01	33.05	-9	12,862	-0.07%
2018/11/23	0.8	35.85	0	35.85	32.55	0.8	13,101	0.01%
2018/11/22	22	32.72	0	0.00	32.60	22	13,267	0.17%
2018/11/21	36	32.92	8	33.00	33.00	28	13,322	0.21%
2018/11/20	27	33.32	0	0.00	33.25	27	13,395	0.20%
2018/11/19	6	33.72	0	0.00	33.65	6	13,400	0.04%
2018/11/16	0	0.00	2	33.90	33.95	-2	13,464	-0.01%
2018/11/15	8	33.31	0	0.00	33.40	8	13,415	0.06%
2018/11/14	1	33.95	0	0.00	33.50	1	13,387	0.01%
2018/11/13	3	32.90	7	33.72	33.70	-4	13,394	-0.03%
2018/11/12	0	0.00	1	33.65	33.70	-1	13,584	-0.01%
2018/11/09	1	33.05	0	0.00	33.05	1	13,652	0.01%
2018/11/08	0	0.00	5	33.90	33.60	-5	13,827	-0.04%
2018/11/07	0	0.00	17	33.40	33.70	-17	14,194	-0.12%
2018/11/06	18	32.42	1	32.85	32.40	17	14,257	0.12%
2018/11/05	13	32.69	0	0.00	32.45	13	14,236	0.09%
2018/11/02	1	33.90	3	34.18	34.10	-2	14,161	-0.01%
2018/11/01	2	33.20	12	33.23	33.30	-10	14,199	-0.07%
2018/10/31	15	32.38	7	32.06	32.75	8	14,010	0.06%
2018/10/30	0	0.00	6	31.43	31.70	-6	13,873	-0.04%
2018/10/29	50	30.94	21	31.00	30.75	29	13,814	0.21%
2018/10/26	26	32.21	12	32.03	32.10	14	13,497	0.10%
2018/10/25	15	33.37	5	33.25	33.50	10	13,365	0.07%
2018/10/24	32	33.25	0	0.00	33.55	32	13,288	0.24%
2018/10/23	16	34.41	14	34.69	34.00	2	13,176	0.02%
2018/10/19	12	36.36	11	36.13	36.25	1	13,203	0.01%
2018/10/18	2	37.60	1	37.45	37.40	1	13,155	0.01%
2018/10/17	4	37.80	0	0.00	37.55	4	13,315	0.03%
2018/10/16	3	37.90	4	37.60	37.90	-1	13,290	-0.01%
2018/10/15	1	38.10	0	0.00	38.10	1	13,344	0.01%
2018/10/12	10	38.05	10	38.70	39.00	0	13,399	0.00%
2018/10/11	14	38.27	10	38.51	38.15	4	13,503	0.03%
2018/10/09	1	39.70	1	40.15	39.55	0	13,264	0.00%
2018/10/08	1	39.70	0	0.00	39.30	1	13,141	0.01%
2018/10/05	24	39.38	24	40.14	40.15	0	13,094	0.00%
2018/10/04	2	39.70	2	39.65	39.70	0	12,987	0.00%
2018/10/03	2	40.65	47	40.76	40.50	-45	12,898	-0.35%
2018/10/02	77	40.34	0	0.00	40.15	77	13,007	0.59%
2018/10/01	3	41.58	11	41.57	41.40	-8	12,975	-0.06%
2018/09/28	23	40.99	52	41.31	41.50	-29	12,967	-0.22%
2018/09/27	11	39.80	2	40.13	40.55	9	12,655	0.07%
2018/09/26	25	39.56	3	39.63	39.60	22	12,455	0.18%
2018/09/25	16	40.46	6	40.75	40.00	10	12,385	0.08%
2018/09/21	20	40.25	31.3	40.68	41.25	-11.3	12,178	-0.09%
2018/09/20	4	39.55	14	38.97	39.45	-10	11,855	-0.08%
2018/09/19	11	38.78	3	38.52	38.65	8	11,684	0.07%
2018/09/18	2	37.00	3	37.02	37.00	-1	11,452	-0.01%
2018/09/17	5	37.11	0	0.00	36.40	5	11,425	0.04%
2018/09/14	1	37.80	11	37.85	37.80	-10	11,333	-0.09%
2018/09/13	4	36.60	3	37.07	37.00	1	11,114	0.01%
2018/09/12	7	35.96	5	35.90	36.10	2	10,921	0.02%
2018/09/11	11	35.98	6	36.12	36.10	5	10,759	0.05%
2018/09/10	7	38.58	1	38.40	38.40	6	10,261	0.06%
2018/09/07	1	39.75	2	39.90	39.90	-1	10,150	-0.01%
2018/09/05	1	41.10	0	0.00	40.45	1	10,048	0.01%
2018/09/04	0	0.00	4	41.46	41.10	-4	10,051	-0.04%
2018/09/03	4	40.91	0	0.00	40.80	4	9,914	0.04%
2018/08/31	10	41.94	13.1	41.90	41.85	-3.1	9,866	-0.03%
2018/08/30	10	42.95	7	41.89	41.95	3	9,720	0.03%
2018/08/29	1	45.00	1	45.15	45.40	0	9,464	0.00%
2018/08/28	15	44.94	3	45.45	44.85	12	9,363	0.13%
2018/08/27	14	44.93	7	45.18	45.50	7	9,384	0.07%
2018/08/24	7	44.05	1	44.70	44.80	6	9,310	0.06%
2018/08/23	2	44.15	5	44.60	44.50	-3	9,581	-0.03%
2018/08/22	5	44.80	30.7	44.74	44.80	-25.7	9,544	-0.27%
2018/08/21	5	44.30	5	45.00	44.85	0	9,568	0.00%
2018/08/20	2	44.15	5.3	43.91	44.35	-3.3	9,518	-0.03%
2018/08/17	6	44.13	8.3	44.32	44.25	-2.3	9,440	-0.02%
2018/08/15	9	43.16	4	43.25	43.50	5	9,180	0.05%
2018/08/14	1	42.45	7	42.90	44.10	-6	9,033	-0.07%
2018/08/13	0	0.00	9	41.88	42.10	-9	8,677	-0.10%
2018/08/10	11	41.50	0	0.00	41.30	11	8,668	0.13%
2018/08/09	1	41.55	2.2	42.12	41.55	-1.2	8,761	-0.01%
2018/08/08	3	42.33	6	42.15	42.15	-3	8,824	-0.03%
2018/08/07	2	40.95	12	40.98	41.10	-10	8,774	-0.11%
2018/08/03	0	0.00	1	40.65	40.80	-1	8,786	-0.01%
2018/08/02	1	40.75	3	41.48	41.00	-2	8,874	-0.02%
2018/08/01	0	0.00	3	41.90	41.40	-3	8,858	-0.03%
2018/07/31	0	0.00	9	40.87	40.80	-9	8,793	-0.10%
2018/07/30	0	0.00	16	41.51	41.50	-16	8,829	-0.18%
2018/07/27	5	41.42	14	41.51	40.60	-9	8,790	-0.10%
2018/07/26	12	40.62	57	41.38	41.75	-45	8,832	-0.51%
2018/07/25	0	0.00	17	40.33	39.55	-17	8,732	-0.19%
2018/07/24	0	0.00	6	39.14	39.70	-6	8,702	-0.07%
2018/07/23	15	38.10	10	38.00	38.00	5	8,617	0.06%
2018/07/20	3	37.80	11	37.69	38.00	-8	8,755	-0.09%
2018/07/19	0	0.00	35.4	37.64	37.75	-35.4	8,709	-0.41%
2018/07/18	5	36.75	17	36.51	36.80	-12	8,828	-0.14%
2018/07/17	4	35.40	1	35.40	35.60	3	8,739	0.03%
2018/07/16	2	35.85	10	36.10	35.55	-8	8,813	-0.09%
2018/07/13	2	35.90	3	35.90	36.00	-1	8,912	-0.01%
2018/07/12	0	0.00	1	35.85	35.70	-1	8,836	-0.01%
2018/07/11	14	35.16	0	0.00	35.55	14	8,821	0.16%
2018/07/10	5	36.10	3	35.92	36.10	2	8,773	0.02%
2018/07/09	10	35.33	10.3	35.05	35.25	-0.3	8,605	0.00%
2018/07/06	0	0.00	1	34.25	34.20	-1	8,492	-0.01%
2018/07/05	15	34.18	0	0.00	33.70	15	8,400	0.18%
2018/07/04	0	0.00	5	34.55	34.65	-5	8,404	-0.06%
2018/07/03	5	34.25	19	34.48	34.50	-14	8,446	-0.17%
2018/07/02	10	33.88	31	33.73	34.00	-21	8,281	-0.25%
2018/06/29	1	32.70	0	0.00	33.50	1	8,165	0.01%
2018/06/27	0	0.00	6	33.43	33.30	-6	7,930	-0.08%
2018/06/25	11	32.96	0	0.00	32.75	11	7,756	0.14%
2018/06/22	5	32.80	6	33.38	33.70	-1	7,675	-0.01%
2018/06/21	5	33.10	0	0.00	33.25	5	7,549	0.07%
2018/06/20	12	32.73	2	32.60	33.10	10	7,454	0.13%
2018/06/19	13	32.71	6	32.84	32.65	7	7,326	0.10%
2018/06/15	10	33.30	0	0.00	33.45	10	7,222	0.14%
2018/06/14	10	33.50	0	0.00	33.40	10	7,145	0.14%
2018/06/13	0	0.00	1	33.75	33.65	-1	7,095	-0.01%
2018/06/06	1	33.80	0	0.00	34.10	1	7,263	0.01%
2018/06/05	1	34.15	3	34.12	34.30	-2	7,277	-0.03%
2018/06/04	4	34.20	6.1	34.55	34.65	-2.1	7,259	-0.03%
2018/05/30	0	0.00	1	32.65	32.80	-1	6,771	-0.01%
2018/05/29	0	0.00	2	32.95	32.85	-2	6,702	-0.03%
2018/05/24	0	0.00	1	33.60	33.85	-1	6,729	-0.01%
2018/05/23	1	33.60	0	0.00	33.65	1	6,696	0.01%
2018/05/22	18	35.01	15	34.85	34.30	3	6,622	0.05%
2018/05/21	7	35.11	4	35.30	35.25	3	6,581	0.05%
2018/05/18	0	0.00	8	34.76	35.05	-8	6,508	-0.12%
2018/05/17	10	33.76	2	34.15	34.10	8	6,387	0.13%
2018/05/16	5	33.63	3.7	33.57	33.75	1.3	6,223	0.02%
2018/05/15	3	33.80	1	33.45	33.75	2	6,089	0.03%
2018/05/14	0	33.80	1	33.75	33.95	-1	6,106	-0.02%
2018/05/11	1	32.95	0	0.00	33.00	1	6,018	0.02%
2018/05/10	1	33.00	6	33.18	33.00	-5	6,005	-0.08%
2018/05/09	1	32.00	5	32.50	32.40	-4	5,826	-0.07%
2018/05/08	0	0.00	17	32.22	32.40	-17	5,741	-0.30%
2018/05/07	0	0.00	12	32.29	31.50	-12	5,623	-0.21%
2018/05/04	18	31.30	3	31.33	31.65	15	5,489	0.27%
2018/05/03	6	31.53	2	31.70	31.00	4	5,440	0.07%
2018/05/02	1	32.35	3	32.20	32.05	-2	5,299	-0.04%
2018/04/30	0	0.00	1	31.85	31.75	-1	5,080	-0.02%
2018/04/27	1	31.65	1	31.75	31.75	0	4,954	0.00%
2018/04/26	1	31.45	8	31.55	31.30	-7	4,875	-0.14%
2018/04/25	2	30.65	3	30.15	30.70	-1	4,731	-0.02%
2018/04/24	3	31.33	24	31.50	30.90	-21	4,645	-0.45%
2018/04/23	9	30.88	6	31.08	30.95	3	4,479	0.07%
2018/04/20	1.1	30.39	2	30.30	30.40	-0.9	4,408	-0.02%
2018/04/19	2	30.05	3	30.02	30.15	-1	4,378	-0.02%
2018/04/17	0	0.00	1	29.15	29.15	-1	4,558	-0.02%
2018/04/12	1	29.15	0	0.00	29.10	1	4,922	0.02%
2018/04/11	1	29.30	3	29.40	29.40	-2	5,031	-0.04%
2018/04/10	9	29.12	2	29.20	29.45	7	5,115	0.14%
2018/04/09	0	0.00	6	29.34	29.45	-6	5,159	-0.12%
2018/04/03	3	28.05	0	0.00	28.25	3	5,117	0.06%
2018/04/02	0	0.00	2	28.60	28.70	-2	5,156	-0.04%
2018/03/31	1	28.55	0	0.00	28.55	1	5,254	0.02%
2018/03/30	4	28.20	5	28.27	28.35	-1	5,255	-0.02%
2018/03/28	2	28.48	1	28.55	28.40	1	5,284	0.02%
2018/03/27	0	0.00	9	28.73	28.65	-9	5,333	-0.17%
2018/03/26	1	28.40	0	0.00	28.55	1	5,352	0.02%
2018/03/23	8	28.43	2	28.75	28.80	6	5,385	0.11%
2018/03/22	2	29.33	0	0.00	29.30	2	5,431	0.04%
2018/03/20	0	0.00	0	29.10	29.10	0	5,517	0.00%
2018/03/16	1	28.95	0	0.00	29.10	1	5,608	0.02%
2018/03/14	0	0.00	2	29.40	29.50	-2	5,498	-0.04%
2018/03/13	14	29.46	4	29.40	29.45	10	5,497	0.18%
2018/03/12	2	28.90	12	29.05	29.60	-10	5,416	-0.18%
2018/03/09	1	28.00	6	28.04	28.15	-5	5,561	-0.09%
2018/03/07	1	27.65	0	0.00	27.55	1	5,444	0.02%
2018/03/06	1	28.10	0	0.00	27.90	1	5,455	0.02%
2018/03/05	0	0.00	4	28.00	27.90	-4	5,528	-0.07%
2018/03/02	5	27.85	1	27.85	27.90	4	5,519	0.07%
2018/02/27	5	28.40	0	0.00	28.40	5	5,431	0.09%
2018/02/26	1	28.35	1	28.35	28.35	0	5,345	0.00%
2018/02/22	0	0.00	2	28.00	28.25	-2	5,288	-0.04%
2018/02/21	1	28.25	1	27.85	28.35	0	5,291	0.00%
2018/02/12	10	27.30	1	27.20	27.25	9	5,259	0.17%
2018/02/09	4	27.14	0	0.00	27.10	4	5,226	0.08%
2018/02/08	0	0.00	2	27.75	27.70	-2	5,165	-0.04%
2018/02/07	2	28.00	5	27.65	27.40	-3	5,167	-0.06%
2018/02/06	11	27.23	0	0.00	27.20	11	5,066	0.22%
2018/02/05	1	29.10	0	0.00	29.10	1	4,885	0.02%
2018/02/02	1	29.50	0	0.00	29.50	1	4,830	0.02%
2018/02/01	2	30.03	0	0.00	30.00	2	4,801	0.04%
2018/01/30	0	0.00	1	30.20	29.75	-1	4,706	-0.02%
2018/01/26	0	0.00	1	30.50	30.30	-1	4,648	-0.02%
2018/01/25	0	0.00	31	30.05	30.20	-31	4,599	-0.67%
2018/01/24	0	0.00	3	29.93	30.00	-3	4,562	-0.07%
2018/01/23	3	29.93	0	0.00	30.20	3	4,546	0.07%
2018/01/22	2	29.88	2	29.90	30.25	0	4,503	0.00%
2018/01/18	5	30.90	3	30.83	30.75	2	4,385	0.05%
2018/01/17	0	0.00	9.3	30.76	30.90	-9.3	4,345	-0.21%
2018/01/16	6	30.29	2	30.45	30.45	4	4,225	0.09%
2018/01/15	2	30.30	4	30.29	30.40	-2	4,140	-0.05%
2018/01/12	0	0.00	9	29.99	30.00	-9	4,067	-0.22%
2018/01/11	3	29.65	1	29.50	29.40	2	3,921	0.05%
2018/01/10	6	30.21	34	30.35	30.50	-28	3,737	-0.75%
2018/01/09	1	30.35	10	30.54	30.40	-9	3,655	-0.25%
2018/01/08	5	30.04	78	30.20	30.30	-73	3,520	-2.07%
2018/01/05	0	0.00	12	28.92	29.35	-12	3,339	-0.36%
2018/01/04	0	0.00	4	28.64	28.60	-4	3,220	-0.12%
2018/01/03	0	0.00	32	28.37	28.40	-32	3,145	-1.02%