矽格 (6257)-元大-大同券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
68.3
漲跌
--
漲幅
0.00%
成交量
2,823張
產業
上市半導體類股
941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

矽格 (6257)籌碼相關－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	3	67.57	2	67.95	68.30	1	6,362	0.02%
2024/04/22	4	69.58	2	68.20	68.30	2	6,358	0.03%
2024/04/19	14	70.02	7	70.44	70.50	7	6,293	0.11%
2024/04/18	1	71.80	0	0.00	71.50	1	6,215	0.02%
2024/04/17	4	72.60	0	0.00	72.60	4	6,201	0.06%
2024/04/16	0	0.00	2	70.40	70.60	-2	6,136	-0.03%
2024/04/15	2	72.35	1	71.70	72.00	1	6,060	0.02%
2024/04/12	17	73.30	1	73.30	73.20	16	6,030	0.27%
2024/04/11	5	72.26	1	72.60	72.80	4	5,949	0.07%
2024/04/10	3	72.10	1	72.40	72.40	2	5,892	0.03%
2024/04/09	2	71.90	2	71.80	71.10	0	5,828	0.00%
2024/04/08	10	71.00	0.5	71.12	70.80	9.5	5,787	0.16%
2024/04/02	1	72.10	1	72.70	73.00	0	5,753	0.00%
2024/04/01	0	0.00	1	72.30	71.60	-1	5,670	-0.02%
2024/03/29	1	70.80	0	0.00	71.00	1	5,597	0.02%
2024/03/28	9.1	72.79	7	73.96	72.00	2.1	5,390	0.04%
2024/03/27	7.2	71.88	10	71.43	73.80	-2.9	5,144	-0.06%
2024/03/26	11.2	72.38	4	71.90	71.00	7.2	4,978	0.14%
2024/03/25	15	72.78	11	72.06	72.30	4	4,974	0.08%
2024/03/22	10	72.68	17	74.45	72.40	-7	4,944	-0.14%
2024/03/21	16	76.46	5	76.46	74.70	11	4,910	0.22%
2024/03/20	6	76.43	19	77.53	75.60	-13	5,085	-0.26%
2024/03/19	10	72.95	5.4	73.01	73.50	4.6	5,072	0.09%
2024/03/18	4	70.73	6	71.45	72.10	-2	4,948	-0.04%
2024/03/15	1	68.00	0	0.00	68.80	1	4,832	0.02%
2024/03/12	0	0.00	2	69.35	69.90	-2	4,674	-0.04%
2024/03/11	4	68.73	8	68.83	68.40	-4	4,698	-0.09%
2024/03/08	7	70.70	1	69.60	69.00	6	4,758	0.13%
2024/03/07	28	71.71	28	70.46	69.60	0	4,727	0.00%
2024/03/06	9	69.89	14	69.84	70.20	-5	4,786	-0.10%
2024/03/05	3	67.90	5	67.76	68.10	-2	4,965	-0.04%
2024/03/04	4	67.85	0.1	68.10	67.90	3.9	5,024	0.08%
2024/03/01	4.1	67.58	21	67.34	67.20	-16.9	4,971	-0.34%
2024/02/29	1	70.50	0	0.00	70.30	1	4,814	0.02%
2024/02/27	3	70.43	1	69.80	70.00	2	4,781	0.04%
2024/02/26	16	72.53	3	72.53	72.30	13	4,667	0.28%
2024/02/23	23	73.50	23	74.13	72.50	0	4,542	0.00%
2024/02/22	1	70.20	2	70.55	70.80	-1	4,207	-0.02%
2024/02/21	20	69.16	0	0.00	68.80	20	4,122	0.49%
2024/02/20	0	68.60	0	0.00	68.20	0	4,144	0.00%
2024/02/19	0	69.00	2	69.10	70.00	-2	4,099	-0.05%
2024/02/16	2	69.10	5	69.68	69.50	-3	4,088	-0.07%
2024/02/15	0	68.10	2.6	68.34	68.20	-2.6	4,032	-0.06%
2024/02/02	3.1	66.13	2	66.20	65.70	1.1	3,999	0.03%
2024/02/01	2	66.80	1.1	67.37	66.60	1	3,997	0.02%
2024/01/31	2.9	68.36	4	67.80	67.70	-1.1	4,025	-0.03%
2024/01/30	1.1	66.62	0.1	66.80	66.50	1	4,054	0.02%
2024/01/29	1	67.10	0	0.00	67.40	1	4,089	0.02%
2024/01/26	4.2	68.17	0.1	67.40	67.20	4.1	4,139	0.10%
2024/01/25	2	68.95	1	68.60	68.70	1	4,117	0.02%
2024/01/24	0	0.00	2	68.55	68.00	-2	4,103	-0.05%
2024/01/23	2	68.00	1	68.40	68.10	1	4,111	0.02%
2024/01/22	10	68.28	2	68.90	68.00	8	4,084	0.20%
2024/01/19	0	66.20	4	66.13	66.50	-4	3,970	-0.10%
2024/01/17	0	0.00	3	65.90	65.80	-3	4,124	-0.07%
2024/01/16	0	66.30	2.5	65.34	66.10	-2.5	4,139	-0.06%
2024/01/15	0	0.00	1	65.20	65.40	-1	4,157	-0.02%
2024/01/08	0	0.00	3	64.40	63.90	-3	4,508	-0.07%
2024/01/04	2	65.00	0	0.00	65.00	2	4,642	0.04%
2024/01/03	0	64.70	0	0.00	65.00	0	4,664	0.00%
2023/12/29	1.1	65.21	0	0.00	65.20	1.1	4,647	0.02%
2023/12/28	0.2	66.90	1	66.70	66.00	-0.8	4,599	-0.02%
2023/12/26	1	66.60	0	0.00	66.80	1	4,565	0.02%
2023/12/25	2.2	66.40	0	0.00	66.40	2.2	4,552	0.05%
2023/12/22	2	68.50	2	69.00	68.00	0	4,508	0.00%
2023/12/21	0	0.00	0.2	68.40	68.10	-0.2	4,515	0.00%
2023/12/20	0	0.00	3	67.90	68.80	-3	4,488	-0.07%
2023/12/18	0	0.00	8	68.40	68.50	-8	4,437	-0.18%
2023/12/15	3.2	68.07	16	67.90	67.20	-12.8	4,545	-0.28%
2023/12/14	13	69.47	15	69.39	71.90	-2	4,467	-0.04%
2023/12/13	0	66.10	18	66.26	66.40	-18	4,163	-0.43%
2023/12/12	0	0.00	4	66.05	65.80	-4	4,245	-0.09%
2023/12/11	3	65.40	0	0.00	65.00	3	4,209	0.07%
2023/12/06	1	64.40	31	65.67	65.40	-30	4,158	-0.72%
2023/12/05	2	65.60	2	65.15	65.50	0	4,084	0.00%
2023/12/04	26	65.56	3	65.83	66.00	23	4,013	0.57%
2023/12/01	14	64.97	4.1	64.86	65.80	9.9	3,943	0.25%
2023/11/30	6	63.80	10.1	63.81	63.80	-4.1	3,722	-0.11%
2023/11/29	0	0.00	6	62.02	62.00	-6	3,478	-0.17%
2023/11/24	2	60.85	0	0.00	60.70	2	3,493	0.06%
2023/11/23	0	60.90	0	0.00	60.90	0	3,515	0.00%
2023/11/22	0	0.00	11	60.99	60.90	-11	3,537	-0.31%
2023/11/21	0	0.00	1	61.10	60.70	-1	3,565	-0.03%
2023/11/20	0	0.00	3	61.10	61.40	-3	3,673	-0.08%
2023/11/17	6	61.33	0	0.00	61.00	6	3,803	0.16%
2023/11/16	0	0.00	0.2	61.50	61.50	-0.2	3,785	-0.01%
2023/11/14	2	61.20	0	0.00	61.50	2	3,792	0.05%
2023/11/13	2	60.55	1	60.90	60.50	1	3,777	0.03%
2023/11/10	1	60.20	0	0.00	60.20	1	3,769	0.03%
2023/11/09	0	0.00	4	61.20	60.80	-4	3,748	-0.11%
2023/11/08	4	61.58	2	61.75	61.40	2	3,736	0.05%
2023/11/07	2	60.40	2	61.30	61.70	0	3,702	0.00%
2023/11/06	7	61.36	6	61.52	61.50	1	3,649	0.03%
2023/11/03	1	60.70	2.2	61.15	61.50	-1.2	3,596	-0.03%
2023/11/02	2	60.70	2.1	60.84	60.90	-0.1	3,546	0.00%
2023/11/01	0	0.00	2	59.80	59.70	-2	3,503	-0.06%
2023/10/31	0	59.50	2	60.65	59.30	-2	3,490	-0.06%
2023/10/30	1.2	59.91	0	0.00	59.90	1.2	3,486	0.04%
2023/10/27	1	59.40	2.1	59.51	59.40	-1.1	3,500	-0.03%
2023/10/26	0	0.00	4	61.10	60.20	-4	3,491	-0.11%
2023/10/25	1.4	61.47	17	61.92	62.00	-15.6	3,448	-0.45%
2023/10/24	0	60.30	18	60.68	60.70	-18	3,402	-0.53%
2023/10/23	0	60.50	0	0.00	59.90	0	3,432	0.00%
2023/10/20	0	60.75	16	60.87	60.80	-16	3,445	-0.46%
2023/10/19	1	60.50	0	0.00	60.70	1	3,413	0.03%
2023/10/18	3	60.00	20	60.30	60.00	-17	3,342	-0.51%
2023/10/17	0	0.00	3	60.90	60.70	-3	3,292	-0.09%
2023/10/16	1	59.50	1	59.40	59.20	0	3,230	0.00%
2023/10/13	5.1	59.12	12	59.92	60.00	-6.9	3,223	-0.21%
2023/10/11	1	58.10	0	0.00	57.80	1	3,134	0.03%
2023/10/06	2	57.75	0	0.00	57.50	2	3,133	0.06%
2023/10/05	0	0.00	2	57.90	57.60	-2	3,142	-0.06%
2023/10/04	0	0.00	1	57.60	57.60	-1	3,130	-0.03%
2023/10/02	0	57.90	1	57.70	57.70	-1	3,151	-0.03%
2023/09/27	0	0.00	1.1	56.91	56.90	-1.1	3,296	-0.03%
2023/09/26	0	0.00	2	57.60	56.70	-2	3,299	-0.06%
2023/09/25	2	58.35	0	0.00	58.30	2	3,259	0.06%
2023/09/22	0	0.00	2	57.50	57.50	-2	3,247	-0.06%
2023/09/21	2	56.80	1	57.20	57.20	1	3,216	0.03%
2023/09/20	16.2	58.97	2	59.45	58.00	14.2	3,167	0.45%
2023/09/19	10.1	60.64	3	60.43	60.80	7.1	2,973	0.24%
2023/09/18	6	59.00	6	58.82	58.80	0	2,660	0.00%
2023/09/15	2	58.35	8	58.32	58.00	-6	2,635	-0.23%
2023/09/14	5	57.14	1	57.20	57.20	4	2,512	0.16%
2023/09/13	1	57.10	2	56.60	56.60	-1	2,493	-0.04%
2023/09/12	0	0.00	1	57.70	57.40	-1	2,488	-0.04%
2023/09/08	0	0.00	2	57.20	57.20	-2	2,490	-0.08%
2023/09/07	1	57.70	0	0.00	57.80	1	2,489	0.04%
2023/09/06	1	57.50	1	57.90	58.20	0	2,480	0.00%
2023/09/05	0	0.00	1	57.80	57.80	-1	2,464	-0.04%
2023/09/04	1	57.20	2	57.50	57.50	-1	2,453	-0.04%
2023/09/01	0	57.00	4	57.03	57.10	-4	2,446	-0.16%
2023/08/31	0	57.40	0	0.00	57.70	0	2,435	0.00%
2023/08/30	1.4	56.77	0	0.00	56.90	1.4	2,385	0.06%
2023/08/29	0	0.00	0	56.00	56.40	0	2,351	0.00%
2023/08/28	1	55.70	0	0.00	56.00	1	2,336	0.04%
2023/08/25	2	56.55	0	0.00	56.60	2	2,319	0.09%
2023/08/24	7	56.96	2.1	56.76	56.10	4.9	2,284	0.21%
2023/08/23	3	54.70	3	54.50	55.40	0	2,157	0.00%
2023/08/22	0.1	52.80	0	0.00	52.60	0.1	2,032	0.00%
2023/08/21	2	53.10	2	53.25	52.50	0	1,991	0.00%
2023/08/14	1	50.60	10	50.90	50.30	-9	1,916	-0.47%
2023/08/11	1	51.80	0	0.00	51.10	1	1,910	0.05%
2023/08/10	0	0.00	1	52.60	51.90	-1	1,894	-0.05%
2023/08/09	3	52.70	0	0.00	52.50	3	1,878	0.16%
2023/08/04	0	52.40	0	0.00	52.30	0	1,870	0.00%
2023/08/02	1	52.80	1	52.50	52.00	0	1,872	0.00%
2023/08/01	1	51.80	30	51.70	52.00	-29	1,856	-1.56%
2023/07/31	1	53.00	1	52.80	52.90	0	1,835	0.00%
2023/07/28	0	0.00	12	52.89	53.70	-12	1,808	-0.66%
2023/07/27	8	52.81	0.4	52.73	52.30	7.6	1,778	0.43%
2023/07/26	1	57.20	8	57.44	57.00	-7	1,700	-0.41%
2023/07/25	20	57.15	1	57.30	57.50	19	1,640	1.16%
2023/07/21	2	58.20	0	0.00	58.30	2	1,610	0.12%
2023/07/20	1	58.20	0.1	58.30	58.30	0.9	1,596	0.06%
2023/07/19	16	59.03	2	58.60	58.00	14	1,577	0.89%
2023/07/18	21	58.50	5.5	58.31	58.50	15.5	1,543	1.01%
2023/07/17	1	59.10	6	58.88	58.90	-5	1,536	-0.33%
2023/07/14	0	0.00	5	58.10	58.30	-5	1,505	-0.33%
2023/07/13	15.1	58.04	5	58.30	57.60	10.1	1,483	0.68%
2023/07/12	0.2	57.40	1	57.20	57.40	-0.8	1,447	-0.06%
2023/07/11	1	56.60	5	56.60	56.80	-4	1,440	-0.28%
2023/07/10	0	0.00	25	56.70	56.50	-25	1,454	-1.72%
2023/07/07	11	56.94	0	0.00	56.70	11	1,456	0.76%
2023/07/06	1	58.00	5	57.80	57.80	-4	1,433	-0.28%
2023/07/05	19.3	57.78	15	58.14	58.20	4.3	1,396	0.31%
2023/07/04	17	55.62	0	0.00	56.00	17	1,278	1.33%
2023/07/03	0	0.00	4	55.58	55.50	-4	1,271	-0.31%
2023/06/28	0	0.00	1	54.90	55.00	-1	1,333	-0.07%
2023/06/27	15	55.20	0	0.00	54.90	15	1,328	1.13%
2023/06/26	0	0.00	1	55.60	55.60	-1	1,317	-0.08%
2023/06/21	17	55.69	0	0.00	55.50	17	1,324	1.28%
2023/06/20	15	55.90	0	0.00	55.90	15	1,307	1.15%
2023/06/16	0	0.00	1	55.90	56.00	-1	1,326	-0.08%
2023/06/15	1	56.00	0	0.00	55.80	1	1,330	0.08%
2023/06/09	0	0.00	1.7	54.98	55.10	-1.7	1,345	-0.12%
2023/05/31	0	0.00	8	55.20	55.50	-8	1,566	-0.51%
2023/05/29	0	54.80	0	0.00	54.50	0	1,590	0.00%
2023/05/26	1	54.70	0	0.00	54.30	1	1,600	0.06%
2023/05/17	0	0.00	0.1	53.20	53.30	-0.1	1,645	0.00%
2023/05/04	0	0.00	5	53.04	53.00	-5	1,714	-0.29%
2023/05/03	0	0.00	6	52.08	52.20	-6	1,732	-0.35%
2023/05/02	1	51.90	9	52.20	52.20	-8	1,762	-0.45%
2023/04/27	10	51.30	0	0.00	51.50	10	1,760	0.57%
2023/04/26	4	51.80	0	0.00	52.30	4	1,710	0.23%
2023/04/24	0	0.00	2	53.10	53.00	-2	1,680	-0.12%
2023/04/19	1	55.30	0	0.00	55.20	1	1,624	0.06%
2023/04/18	0	0.00	1	55.40	55.40	-1	1,625	-0.06%
2023/04/17	4	55.20	0	0.00	55.40	4	1,626	0.25%
2023/04/14	0	0.00	10	55.50	55.50	-10	1,616	-0.62%
2023/04/13	0	0.00	3	55.70	55.50	-3	1,606	-0.19%
2023/04/06	1	55.80	0	0.00	55.60	1	1,552	0.06%
2023/03/31	0	0.00	5	55.90	55.90	-5	1,549	-0.32%
2023/03/30	0	0.00	6	55.80	55.80	-6	1,509	-0.40%
2023/03/29	10	55.10	2	55.30	55.30	8	1,509	0.53%
2023/03/27	5	56.00	0	0.00	55.70	5	1,490	0.34%
2023/03/24	0	0.00	1.5	55.63	55.70	-1.5	1,493	-0.10%
2023/03/23	1	55.50	0	0.00	55.70	1	1,496	0.07%
2023/03/22	1	55.50	1	55.60	55.70	0	1,500	0.00%
2023/03/21	3	55.63	0	0.00	55.60	3	1,531	0.20%
2023/03/16	1	55.30	2	55.30	55.00	-1	1,509	-0.06%
2023/03/15	5	55.60	0	0.00	55.90	5	1,499	0.33%
2023/03/14	5	55.20	1	55.30	55.40	4	1,480	0.27%
2023/03/10	3.1	55.31	0	0.00	55.70	3.1	1,475	0.21%
2023/03/09	24	55.84	15	55.60	55.60	9	1,470	0.61%
2023/03/08	0	0.00	6	56.10	56.10	-6	1,438	-0.42%
2023/03/07	0	0.00	35	56.56	56.90	-35	1,341	-2.61%
2023/03/03	30	54.80	10	54.95	54.90	20	1,252	1.60%
2023/03/02	0	0.00	0.5	54.00	54.10	-0.5	1,214	-0.04%
2023/03/01	0	0.00	10	54.10	54.10	-10	1,194	-0.84%
2023/02/24	6	53.20	0	0.00	53.40	6	1,168	0.51%
2023/02/23	19	53.12	4	53.10	53.20	15	1,155	1.30%
2023/02/22	3	52.33	0	0.00	52.70	3	1,148	0.26%
2023/02/21	4	52.63	3	52.53	52.70	1	1,152	0.09%
2023/02/20	1.5	51.73	0	0.00	52.10	1.5	1,167	0.13%
2023/02/17	2	51.70	0	0.00	51.60	2	1,191	0.17%
2023/02/16	5	51.50	0	0.00	51.60	5	1,203	0.42%
2023/02/15	5	51.40	3	51.50	51.20	2	1,221	0.16%
2023/02/14	2	51.80	0	0.00	51.80	2	1,204	0.17%
2023/02/13	1	51.70	1	51.80	51.90	0	1,222	0.00%
2023/02/10	5	52.20	0	0.00	52.10	5	1,241	0.40%
2023/02/09	0	0.00	15	52.10	52.10	-15	1,252	-1.20%
2023/02/08	0	0.00	2	52.10	52.10	-2	1,259	-0.16%
2023/02/07	1	51.70	1	51.90	52.00	0	1,262	0.00%
2023/02/03	0	0.00	2	52.30	52.30	-2	1,295	-0.15%
2023/02/02	1	52.30	14.2	51.99	52.20	-13.2	1,297	-1.02%
2023/02/01	0	0.00	8	51.30	51.40	-8	1,253	-0.64%
2023/01/31	0	0.00	1	50.90	50.90	-1	1,228	-0.08%
2023/01/30	2	50.00	0	0.00	50.10	2	1,203	0.17%
2023/01/17	1	49.45	1	49.40	49.50	0	1,193	0.00%
2023/01/10	2	49.55	0	0.00	49.55	2	1,305	0.15%
2022/12/30	0	0.00	5	48.52	48.55	-5	1,383	-0.36%
2022/12/28	8	48.36	0	0.00	48.20	8	1,417	0.56%
2022/12/22	2	48.60	0	0.00	48.70	2	1,471	0.14%
2022/12/20	1	49.20	0	0.00	48.25	1	1,528	0.07%
2022/12/16	1	49.70	0	0.00	49.60	1	1,544	0.06%
2022/12/13	1	49.95	0	0.00	50.10	1	1,532	0.07%
2022/12/09	0	0.00	1	49.80	49.50	-1	1,515	-0.07%
2022/12/07	1	49.50	0	0.00	49.30	1	1,517	0.07%
2022/12/01	0	0.00	3	50.77	50.70	-3	1,539	-0.19%
2022/11/30	2	50.10	0	0.00	50.20	2	1,554	0.13%
2022/11/28	0	0.00	11	49.85	49.90	-11	1,566	-0.70%
2022/11/24	11	49.93	0	0.00	50.10	11	1,606	0.68%
2022/11/23	0	0.00	1	49.65	49.80	-1	1,618	-0.06%
2022/11/22	1	49.15	0	0.00	49.35	1	1,634	0.06%
2022/11/21	4	50.00	0	0.00	49.60	4	1,678	0.24%
2022/11/18	2	50.10	0	0.00	50.10	2	1,680	0.12%
2022/11/16	0	0.00	11	50.45	50.10	-11	1,679	-0.65%
2022/11/14	0	0.00	17	49.70	49.80	-17	1,653	-1.03%
2022/11/11	0	0.00	4	49.61	49.20	-4	1,654	-0.24%
2022/11/10	0	0.00	1	49.00	49.20	-1	1,640	-0.06%
2022/11/08	2	48.60	8	48.55	48.25	-6	1,649	-0.36%
2022/11/07	0	0.00	6	48.83	48.85	-6	1,670	-0.36%
2022/11/04	1	48.50	0	0.00	48.40	1	1,699	0.06%
2022/11/02	13	48.11	0	0.00	48.05	13	1,716	0.76%
2022/11/01	0	0.00	2	47.00	47.00	-2	1,717	-0.12%
2022/10/28	0	46.50	13	46.30	46.30	-13	1,748	-0.74%
2022/10/25	0	0.00	2	46.30	45.95	-2	1,866	-0.11%
2022/10/24	0	0.00	1	46.75	46.60	-1	1,883	-0.05%
2022/10/21	5	46.60	5	46.55	46.55	0	1,887	0.00%
2022/10/20	3	45.53	2.2	46.36	47.30	0.8	1,916	0.04%
2022/10/19	13	46.38	6	45.97	46.10	7	1,911	0.37%
2022/10/18	5	45.15	3	45.80	46.50	2	1,896	0.11%
2022/10/14	0	0.00	2	43.75	43.70	-2	1,893	-0.11%
2022/10/13	0.1	43.30	0	0.00	42.00	0.1	1,948	0.00%
2022/10/12	0.1	43.60	0	0.00	43.95	0.1	1,956	0.00%
2022/10/11	0.1	43.80	0	0.00	43.40	0.1	1,966	0.00%
2022/10/06	4	44.70	0	0.00	44.70	4	2,046	0.20%
2022/10/05	3	45.60	3	45.22	45.00	0	2,116	0.00%
2022/10/04	0	0.00	1	44.05	43.95	-1	2,124	-0.05%
2022/10/03	1	42.50	0	0.00	43.20	1	2,150	0.05%
2022/09/30	0	0.00	2	42.55	42.50	-2	2,188	-0.09%
2022/09/29	0	0.00	3	42.60	42.35	-3	2,218	-0.14%
2022/09/28	7	42.26	1	42.20	42.00	6	2,260	0.27%
2022/09/27	4	42.98	2	43.38	43.60	2	2,290	0.09%
2022/09/26	1	44.25	5	43.60	43.80	-4	2,309	-0.17%
2022/09/22	1	45.75	0	0.00	46.20	1	2,442	0.04%
2022/09/21	1	46.65	0	0.00	46.60	1	2,498	0.04%
2022/09/20	1	46.85	0	0.00	46.80	1	2,527	0.04%
2022/09/19	5	47.04	0	0.00	46.95	5	2,560	0.20%
2022/09/16	0.2	47.55	0	0.00	47.15	0.2	2,628	0.01%
2022/09/15	5	48.15	15	48.03	48.05	-10	2,642	-0.38%
2022/09/14	15	47.65	25	47.56	47.65	-10	2,682	-0.37%
2022/09/08	1	48.00	0	0.00	48.00	1	2,779	0.04%
2022/09/07	4	47.94	0	0.00	47.60	4	2,805	0.14%
2022/09/06	19	48.99	2	48.85	48.95	17	2,800	0.61%
2022/09/05	3	49.85	0	0.00	49.80	3	2,825	0.11%
2022/09/02	1	50.50	0	0.00	50.50	1	2,840	0.04%
2022/09/01	10	50.52	5	50.70	50.30	5	2,875	0.17%
2022/08/31	5	51.20	0	0.00	51.10	5	2,918	0.17%
2022/08/30	1	51.00	0	0.00	50.90	1	3,107	0.03%
2022/08/26	34.2	51.88	6	51.80	51.90	28.2	3,183	0.89%
2022/08/25	3	50.90	0	0.00	50.70	3	3,155	0.10%
2022/08/24	0	0.00	1	50.60	50.40	-1	3,198	-0.03%
2022/08/23	4	50.50	0	0.00	50.50	4	3,206	0.12%
2022/08/22	1	51.30	14	51.30	51.20	-13	3,202	-0.41%
2022/08/19	3	51.70	7	51.87	51.70	-4	3,195	-0.13%
2022/08/18	3	51.40	1	51.40	51.50	2	3,179	0.06%
2022/08/17	1	51.50	0	0.00	51.50	1	3,168	0.03%
2022/08/16	5	51.12	0	0.00	51.20	5	3,180	0.16%
2022/08/15	0.2	51.70	4	51.80	51.50	-3.8	3,187	-0.12%
2022/08/12	5	50.80	1	51.00	51.20	4	3,180	0.13%
2022/08/11	3	50.20	9	50.50	50.30	-6	3,155	-0.19%
2022/08/10	1	49.55	1	49.90	49.60	0	3,146	0.00%
2022/08/09	8	49.75	10	50.07	49.90	-2	3,154	-0.06%
2022/08/08	1	49.30	1	50.20	50.00	0	3,138	0.00%
2022/08/03	2	49.50	7	49.67	49.10	-5	3,105	-0.16%
2022/08/02	21	50.21	1	50.00	50.00	20	3,069	0.65%
2022/07/28	8	49.87	0	0.00	49.65	8	3,058	0.26%
2022/07/27	4	49.48	0	0.00	50.20	4	3,068	0.13%
2022/07/22	3	51.10	0	0.00	51.00	3	3,118	0.10%
2022/07/21	3	50.40	2	50.90	50.90	1	3,120	0.03%
2022/07/18	2	48.70	2	49.10	49.35	0	3,059	0.00%
2022/07/14	1	47.05	1	47.15	47.30	0	3,027	0.00%
2022/07/13	1	50.60	1	50.60	50.60	0	2,958	0.00%
2022/07/12	0	0.00	3	50.50	50.30	-3	2,885	-0.10%
2022/07/11	2	51.20	0	0.00	51.50	2	2,873	0.07%
2022/07/08	1	50.80	1	51.50	51.10	0	2,846	0.00%
2022/07/07	2	49.90	0	0.00	50.60	2	2,820	0.07%
2022/07/06	2	50.70	1	50.60	50.50	1	2,795	0.04%
2022/07/05	1	51.20	0	0.00	52.50	1	2,806	0.04%
2022/07/01	0	0.00	18	51.07	50.90	-18	2,889	-0.62%
2022/06/29	0	0.00	6	53.90	53.90	-6	2,756	-0.22%
2022/06/24	0	0.00	5	55.00	55.00	-5	2,734	-0.18%
2022/06/23	1	56.00	1	55.70	55.70	0	2,743	0.00%
2022/06/22	1	56.80	0	0.00	56.20	1	2,730	0.04%
2022/06/21	4	57.90	0	0.00	57.90	4	2,691	0.15%
2022/06/17	2	59.30	0	0.00	59.00	2	2,651	0.08%
2022/06/16	1	61.50	0.3	61.80	60.80	0.8	2,603	0.03%
2022/06/15	0	0.00	2	61.70	61.80	-2	2,583	-0.08%
2022/06/14	2	60.55	1	62.00	62.20	1	2,602	0.04%
2022/06/13	1	61.70	0	0.00	61.70	1	2,562	0.04%
2022/06/10	2	62.05	2	62.45	62.20	0	2,541	0.00%
2022/06/09	2	62.25	8	62.00	62.30	-6	2,520	-0.24%
2022/06/08	6	62.80	10	62.38	62.30	-4	2,461	-0.16%
2022/06/07	42.3	61.39	41	60.91	60.80	1.3	2,283	0.05%
2022/06/02	1	59.90	1.2	60.07	60.20	-0.2	2,264	-0.01%
2022/06/01	0	0.00	3	60.17	60.30	-3	2,268	-0.13%
2022/05/31	0	0.00	3	59.77	59.50	-3	2,227	-0.13%
2022/05/27	3	58.53	1	58.50	58.70	2	2,215	0.09%
2022/05/26	0	0.00	0.1	58.80	58.40	-0.1	2,224	0.00%
2022/05/25	0.1	58.60	1	59.00	59.00	-0.9	2,236	-0.04%
2022/05/23	3	59.90	3	59.83	59.80	0	2,253	0.00%
2022/05/20	2	59.70	1	59.90	59.90	1	2,247	0.04%
2022/05/19	0.2	59.50	1	59.70	59.60	-0.8	2,234	-0.04%
2022/05/18	3	59.50	5	59.84	59.70	-2	2,217	-0.09%
2022/05/17	1	59.40	0	0.00	59.30	1	2,192	0.05%
2022/05/11	6	59.07	0	0.00	58.70	6	2,164	0.28%
2022/05/09	1	58.80	1	58.90	58.60	0	2,199	0.00%
2022/05/06	0	0.00	10	58.20	59.80	-10	2,202	-0.45%
2022/05/04	0	0.00	1	59.60	59.20	-1	2,207	-0.05%
2022/05/03	1	59.00	4	58.20	59.20	-3	2,198	-0.14%
2022/04/29	2	56.80	4	56.73	56.50	-2	2,145	-0.09%
2022/04/28	3	56.40	0	0.00	56.30	3	2,171	0.14%
2022/04/27	4	54.98	0	0.00	56.10	4	2,161	0.19%
2022/04/26	1	56.20	1	55.80	55.70	0	2,164	0.00%
2022/04/25	1	56.20	0	0.00	56.00	1	2,263	0.04%
2022/04/22	1	57.50	1	57.70	57.40	0	2,284	0.00%
2022/04/21	1	57.70	1	57.90	57.50	0	2,321	0.00%
2022/04/20	1	57.20	1	57.30	57.20	0	2,391	0.00%
2022/04/19	2	57.20	0	0.00	57.20	2	2,394	0.08%
2022/04/15	4.1	57.65	0	0.00	57.20	4.1	2,439	0.17%
2022/04/12	1.1	57.99	0	0.00	57.50	1.1	2,613	0.04%
2022/04/11	3	58.60	0	0.00	58.50	3	2,602	0.12%
2022/04/08	1	59.80	0	0.00	60.10	1	2,555	0.04%
2022/04/07	4	60.30	29	60.20	59.40	-25	2,480	-1.01%
2022/04/06	7	58.83	0	0.00	58.70	7	2,401	0.29%
2022/04/01	2	59.30	2	59.40	59.60	0	2,395	0.00%
2022/03/31	1.1	59.81	1	59.60	59.60	0.1	2,407	0.00%
2022/03/29	1.1	60.41	1	60.10	60.10	0.1	2,382	0.00%
2022/03/28	1	60.90	3	60.00	60.70	-2	2,332	-0.09%
2022/03/25	5	59.60	1	59.50	59.40	4	2,256	0.18%
2022/03/24	0	0.00	7	59.36	59.40	-7	2,242	-0.31%
2022/03/23	25	59.21	3	59.50	59.20	22	2,260	0.97%
2022/03/21	1	59.00	0	0.00	59.10	1	2,285	0.04%
2022/03/18	0	0.00	1	58.70	58.60	-1	2,310	-0.04%
2022/03/17	3	58.53	0	0.00	58.80	3	2,325	0.13%
2022/03/14	0	0.00	1	58.10	58.20	-1	2,353	-0.04%
2022/03/10	1	57.90	1	57.80	57.90	0	2,372	0.00%
2022/03/09	2	57.60	1	56.50	57.20	1	2,360	0.04%
2022/03/08	1	55.20	1	54.60	54.90	0	2,340	0.00%
2022/03/07	2	56.20	0	0.00	56.10	2	2,321	0.09%
2022/03/04	0	0.00	1	58.00	58.00	-1	2,326	-0.04%
2022/03/03	1	58.40	1	58.40	58.30	0	2,360	0.00%
2022/02/25	0	0.00	1	56.90	56.90	-1	2,457	-0.04%
2022/02/24	2	56.25	0	0.00	56.20	2	2,501	0.08%
2022/02/22	1	58.50	0	0.00	57.90	1	2,574	0.04%
2022/02/21	1	58.80	0	0.00	58.90	1	2,754	0.04%
2022/02/17	2	59.00	1	58.90	58.80	1	2,995	0.03%
2022/02/16	1	58.60	1	58.70	58.60	0	3,081	0.00%
2022/02/14	6	57.78	0	0.00	57.80	6	3,129	0.19%
2022/02/11	1	59.10	1	59.10	58.90	0	3,151	0.00%
2022/02/10	1	59.40	5	59.36	59.30	-4	3,229	-0.12%
2022/01/26	8	56.80	1	56.60	56.50	7	3,443	0.20%
2022/01/25	1	57.10	0	0.00	57.10	1	3,496	0.03%
2022/01/24	4	57.55	1	57.60	57.80	3	3,530	0.08%
2022/01/21	3	58.57	1	58.50	58.30	2	3,548	0.06%
2022/01/20	2	59.15	0	0.00	59.50	2	3,593	0.06%
2022/01/19	0	0.00	3	59.67	59.50	-3	3,629	-0.08%
2022/01/18	2	59.90	3	60.10	59.70	-1	3,661	-0.03%
2022/01/17	5	58.12	16	58.79	58.90	-11	3,565	-0.31%
2022/01/14	3	58.03	4	58.30	58.00	-1	3,541	-0.03%
2022/01/13	2	58.90	3	59.00	59.00	-1	3,558	-0.03%
2022/01/12	3	57.50	0	0.00	57.80	3	3,518	0.09%
2022/01/11	3	57.67	0	0.00	57.50	3	3,566	0.08%
2022/01/07	3	58.53	0	0.00	58.10	3	3,596	0.08%
2022/01/06	1	59.80	0	0.00	59.30	1	3,572	0.03%
2022/01/05	1	60.50	9	59.91	59.60	-8	3,597	-0.22%
2022/01/04	0	0.00	2	58.75	58.30	-2	3,518	-0.06%
2021/12/30	0	0.00	10	59.00	58.80	-10	3,559	-0.28%
2021/12/28	5	58.94	0	0.00	58.80	5	3,670	0.14%
2021/12/27	3	58.90	0	0.00	58.90	3	3,720	0.08%
2021/12/24	0.1	58.90	11	59.01	58.90	-10.9	3,773	-0.29%
2021/12/23	3	58.70	0	0.00	58.80	3	3,790	0.08%
2021/12/22	1	58.10	0	0.00	58.20	1	3,885	0.03%
2021/12/17	2	58.15	0	0.00	57.60	2	3,987	0.05%
2021/12/15	0	0.00	5	57.30	57.00	-5	4,034	-0.12%
2021/12/14	1	57.40	1	57.30	57.30	0	4,034	0.00%
2021/12/13	6	57.90	0	0.00	57.50	6	4,050	0.15%
2021/12/07	1	60.20	0	0.00	60.20	1	4,099	0.02%
2021/12/02	2	60.20	1	60.00	59.90	1	4,470	0.02%
2021/11/30	4	59.48	3	59.30	59.30	1	4,793	0.02%
2021/11/26	0.1	59.35	12	59.44	59.00	-11.9	4,977	-0.24%
2021/11/25	1	61.10	1	61.40	60.70	0	5,004	0.00%
2021/11/24	1	61.10	8	60.66	61.10	-7	5,079	-0.14%
2021/11/23	1	60.50	0	0.00	60.60	1	5,241	0.02%
2021/11/22	0	0.00	1	62.30	62.20	-1	5,264	-0.02%
2021/11/19	0	0.00	1	62.70	61.90	-1	5,347	-0.02%
2021/11/18	12	63.67	3	64.27	62.80	9	5,379	0.17%
2021/11/17	5	62.72	2	62.70	62.70	3	5,307	0.06%
2021/11/16	1	61.50	1	61.11	61.00	0	5,224	0.00%
2021/11/15	9	60.53	9	61.04	61.40	0	5,275	0.00%
2021/11/11	0	0.00	2	59.70	59.70	-2	5,407	-0.04%
2021/11/10	0	0.00	1	59.90	59.80	-1	5,739	-0.02%
2021/11/09	4	60.35	0	0.00	60.20	4	5,876	0.07%
2021/11/08	0	0.00	3	60.73	60.20	-3	5,900	-0.05%
2021/11/05	0	0.00	2	60.20	60.20	-2	6,023	-0.03%
2021/11/04	27	60.61	29.1	60.34	60.40	-2.1	6,187	-0.03%
2021/11/03	1	58.70	4	58.70	58.90	-3	6,296	-0.05%
2021/11/02	6	58.83	5	58.04	58.10	1	6,409	0.02%
2021/11/01	0	0.00	1	58.80	59.60	-1	6,696	-0.01%
2021/10/29	11	59.24	3	59.13	58.60	8	6,956	0.11%
2021/10/28	3	59.00	6	58.93	59.20	-3	7,005	-0.04%
2021/10/27	6	57.70	7	57.99	58.60	-1	7,162	-0.01%
2021/10/26	10	57.93	0	0.00	58.10	10	7,365	0.14%
2021/10/25	5	57.08	0	0.00	57.30	5	7,748	0.06%
2021/10/22	1	56.70	5	56.98	57.10	-4	7,918	-0.05%
2021/10/21	1	56.50	0	0.00	56.60	1	8,144	0.01%
2021/10/19	4	57.23	0	0.00	57.20	4	8,481	0.05%
2021/10/15	1	56.30	3	56.07	56.40	-2	8,835	-0.02%
2021/10/13	4	54.45	0	0.00	54.30	4	9,232	0.04%
2021/10/12	1	55.50	0	0.00	55.60	1	9,616	0.01%
2021/10/08	2	56.35	5	56.58	56.40	-3	9,632	-0.03%
2021/10/07	0	0.00	2	56.55	56.70	-2	9,690	-0.02%
2021/10/06	1	56.40	0	0.00	55.50	1	9,818	0.01%
2021/10/05	9	56.03	0	0.00	57.20	9	9,815	0.09%
2021/10/04	1	56.00	6	55.73	55.40	-5	9,782	-0.05%
2021/10/01	0	0.00	6	58.25	57.20	-6	9,766	-0.06%
2021/09/30	6	59.20	0	0.00	59.40	6	9,847	0.06%
2021/09/29	2	59.30	4	59.35	58.40	-2	10,009	-0.02%
2021/09/28	2	61.40	1	61.20	61.30	1	10,163	0.01%
2021/09/27	6	61.87	0.3	61.60	62.20	5.7	10,199	0.06%
2021/09/23	4	61.60	2	61.50	61.80	2	10,407	0.02%
2021/09/22	0	0.00	4	61.48	61.20	-4	10,444	-0.04%
2021/09/17	9	63.44	0	0.00	63.10	9	10,536	0.09%
2021/09/16	1	63.60	1	63.70	63.50	0	10,565	0.00%
2021/09/15	4	63.63	0	0.00	62.80	4	10,627	0.04%
2021/09/14	0	0.00	14	63.99	64.10	-14	10,679	-0.13%
2021/09/13	1	64.40	1	64.90	64.10	0	10,698	0.00%
2021/09/10	5	64.90	14	64.89	65.30	-9	10,720	-0.08%
2021/09/09	0	0.00	1.3	64.50	64.60	-1.3	10,741	-0.01%
2021/09/08	17	64.59	21	63.12	62.80	-4	10,706	-0.04%
2021/09/07	14	65.04	10	65.13	66.10	4	10,607	0.04%
2021/09/06	10	67.05	17	66.68	66.20	-7	10,645	-0.07%
2021/09/03	11	65.88	4	66.78	67.20	7	10,541	0.07%
2021/09/02	1	65.80	11.1	65.67	64.60	-10.1	10,414	-0.10%
2021/09/01	6	64.82	1	65.10	65.60	5	10,339	0.05%
2021/08/31	5	64.48	0	0.00	65.00	5	10,289	0.05%
2021/08/30	6	63.95	2	64.20	64.20	4	10,495	0.04%
2021/08/27	1	64.20	14	64.16	63.10	-13	10,541	-0.12%
2021/08/26	12	61.98	5	62.00	62.40	7	10,410	0.07%
2021/08/25	0.4	62.21	0	0.00	62.50	0.4	10,348	0.00%
2021/08/24	28	61.42	22	61.79	62.20	6	10,262	0.06%
2021/08/23	15	61.91	1	61.60	61.60	14	10,185	0.14%
2021/08/20	0	0.00	8	59.73	60.20	-8	10,104	-0.08%
2021/08/19	12	60.52	6	59.82	59.10	6	10,046	0.06%
2021/08/18	16	60.73	8.1	61.42	62.10	7.9	9,937	0.08%
2021/08/17	5	60.84	3	59.20	59.20	2	9,851	0.02%
2021/08/16	11.1	61.26	9	60.26	60.70	2.1	9,775	0.02%
2021/08/13	9	66.71	4.3	66.57	65.50	4.7	9,433	0.05%
2021/08/12	7	68.49	12	68.43	68.60	-5	9,282	-0.05%
2021/08/11	11	69.66	12	68.08	67.50	-1	9,218	-0.01%
2021/08/10	17	69.17	22	69.67	70.40	-5	9,120	-0.05%
2021/08/09	10.1	70.72	28	70.26	69.90	-17.9	9,013	-0.20%
2021/08/06	10	70.82	9.1	71.19	71.60	0.9	8,831	0.01%
2021/08/05	434	68.19	424	69.81	71.00	10	8,767	0.11%	大買/大賣/
2021/08/04	6.2	67.93	3	68.60	68.10	3.2	8,575	0.04%
2021/08/03	1.1	65.03	6	65.82	66.00	-5	8,370	-0.06%
2021/08/02	3	65.30	2	66.25	65.50	1	8,308	0.01%
2021/07/30	11	64.33	6	64.38	64.10	5	8,124	0.06%
2021/07/29	44	63.77	43	63.66	64.30	1	7,983	0.01%
2021/07/28	8	59.88	10	60.08	61.40	-2	7,627	-0.03%
2021/07/27	8	62.46	6	62.05	62.20	2	7,613	0.03%
2021/07/26	6	62.48	16	62.54	63.10	-10	7,526	-0.13%
2021/07/23	7	61.63	8	60.70	60.50	-1	7,667	-0.01%
2021/07/22	4	60.83	3	61.10	60.90	1	7,936	0.01%
2021/07/21	10	61.19	17.8	59.91	60.10	-7.8	7,914	-0.10%
2021/07/20	8	59.00	5.1	59.85	59.60	2.9	7,778	0.04%
2021/07/19	7	59.59	7	59.43	59.20	0	7,653	0.00%
2021/07/16	13.6	59.23	15	58.83	60.50	-1.4	7,453	-0.02%
2021/07/14	0.3	57.30	0	0.00	57.20	0.3	7,098	0.00%
2021/07/13	11.2	58.16	16	57.86	57.40	-4.8	7,194	-0.07%
2021/07/12	0	0.00	2	56.70	56.80	-2	7,081	-0.03%
2021/07/09	0	56.60	2	57.00	56.50	-2	7,110	-0.03%
2021/07/07	9	56.96	3	57.50	56.90	6	7,335	0.08%
2021/07/06	10	58.90	1	58.40	58.30	9	7,288	0.12%
2021/07/05	12.8	59.25	13	59.22	59.90	-0.2	7,212	0.00%
2021/07/02	1	56.60	0	0.00	57.10	1	7,022	0.01%
2021/07/01	25	56.98	26	57.35	57.10	-1	7,046	-0.01%
2021/06/29	2	55.50	3	55.93	56.00	-1	6,930	-0.01%
2021/06/28	1	56.00	13	55.95	55.90	-12	6,901	-0.17%
2021/06/25	4.1	55.15	4	55.10	55.00	0.1	6,801	0.00%
2021/06/24	5	55.36	8	55.09	55.00	-3	6,793	-0.04%
2021/06/23	5	54.68	18	54.88	54.90	-13	6,745	-0.19%
2021/06/22	0	0.00	1	54.30	54.10	-1	6,683	-0.01%
2021/06/18	0	0.00	2	55.00	54.60	-2	6,664	-0.03%
2021/06/17	8	54.23	1	54.50	54.60	7	6,660	0.11%
2021/06/16	1	54.00	0	0.00	54.20	1	6,703	0.01%
2021/06/15	15	54.52	8	54.48	54.50	7	6,708	0.10%
2021/06/11	0	0.00	46	53.17	53.30	-46	6,643	-0.69%
2021/06/10	1	52.80	1	53.10	52.80	0	6,690	0.00%
2021/06/09	30	52.80	0	0.00	52.80	30	6,688	0.45%
2021/06/08	1	52.40	1	53.20	52.70	0	6,726	0.00%
2021/06/07	46	54.07	1	54.80	52.50	45	6,780	0.66%
2021/06/04	1.3	51.77	4	52.35	52.50	-2.7	6,529	-0.04%
2021/06/03	1	51.20	2	51.00	52.00	-1	6,471	-0.02%
2021/06/02	2	50.80	0	0.00	50.50	2	6,451	0.03%
2021/06/01	1	50.90	0	0.00	51.00	1	6,501	0.02%
2021/05/31	1	50.60	0	0.00	50.30	1	6,522	0.02%
2021/05/28	0	0.00	4	50.15	50.20	-4	6,544	-0.06%
2021/05/26	1	49.10	0	0.00	49.35	1	6,653	0.02%
2021/05/25	0	0.00	1	49.40	49.45	-1	6,734	-0.01%
2021/05/21	0	0.00	1	48.20	47.85	-1	6,846	-0.01%
2021/05/19	5	48.40	1	48.45	48.45	4	7,102	0.06%
2021/05/18	1	48.25	9	46.68	48.35	-8	7,172	-0.11%
2021/05/17	19	45.06	23	45.59	44.95	-4	7,324	-0.05%
2021/05/14	0	0.00	1	47.90	48.10	-1	7,331	-0.01%
2021/05/13	11	47.77	0	0.00	47.80	11	7,333	0.15%
2021/05/12	3	46.75	13	47.72	47.15	-10	7,325	-0.14%
2021/05/11	4	50.08	1	49.90	49.65	3	7,256	0.04%
2021/05/10	0	0.00	1	52.00	51.40	-1	7,265	-0.01%
2021/05/07	11	51.51	0	0.00	51.90	11	7,393	0.15%
2021/05/06	3	50.43	1	50.50	50.60	2	7,539	0.03%
2021/05/05	2	52.00	0	0.00	51.20	2	7,670	0.03%
2021/05/04	7	50.57	4	51.58	52.10	3	7,998	0.04%
2021/05/03	3	53.13	4	52.75	52.40	-1	8,133	-0.01%
2021/04/29	21	56.34	4	54.88	54.60	17	8,583	0.20%
2021/04/28	9	55.00	23.2	55.33	55.80	-14.2	9,138	-0.16%
2021/04/27	2	53.00	4	52.70	53.00	-2	9,147	-0.02%
2021/04/26	7.1	52.39	10	52.54	52.90	-3	9,166	-0.03%
2021/04/23	5	51.10	0	0.00	51.60	5	9,114	0.05%
2021/04/22	1	52.00	5	51.42	50.80	-4	9,255	-0.04%
2021/04/21	5	52.00	7	52.11	52.20	-2	9,383	-0.02%
2021/04/20	13	52.18	0	0.00	52.10	13	9,501	0.14%
2021/04/19	11	51.41	12	51.61	52.00	-1	9,620	-0.01%
2021/04/16	7	49.96	3	49.90	50.10	4	9,541	0.04%
2021/04/15	0	0.00	1	50.00	50.10	-1	9,665	-0.01%
2021/04/14	5	49.15	16	49.95	49.90	-11	9,702	-0.11%
2021/04/13	13	51.18	1	51.20	50.30	12	9,875	0.12%
2021/04/12	4	51.95	45	52.37	51.60	-41	10,141	-0.40%
2021/04/09	3	52.47	26	52.40	52.40	-23	10,152	-0.23%
2021/04/08	1	53.30	31	53.29	53.20	-30	10,072	-0.30%
2021/04/07	0	0.00	11	53.09	53.30	-11	10,044	-0.11%
2021/04/06	22	52.80	22	52.90	53.10	0	10,017	0.00%
2021/04/01	0	0.00	2	52.30	52.20	-2	9,931	-0.02%
2021/03/31	2	52.20	3	52.20	52.30	-1	9,994	-0.01%
2021/03/30	1	52.10	0	0.00	52.50	1	10,084	0.01%
2021/03/29	12	52.25	2	52.20	52.20	10	10,092	0.10%
2021/03/26	1	52.20	1	52.30	52.10	0	10,136	0.00%
2021/03/25	0	0.00	1	52.30	51.90	-1	10,177	-0.01%
2021/03/24	1	52.10	0	0.00	52.10	1	10,204	0.01%
2021/03/23	1	52.30	4	52.55	52.50	-3	10,219	-0.03%
2021/03/22	3	52.73	12	53.06	52.60	-9	10,244	-0.09%
2021/03/19	7	52.54	10	52.81	53.10	-3	10,233	-0.03%
2021/03/18	23	52.50	6	52.55	52.60	17	10,229	0.17%
2021/03/17	7	52.56	8	52.36	52.10	-1	10,319	-0.01%
2021/03/16	10	52.83	11	52.81	52.60	-1	10,304	-0.01%
2021/03/15	2	52.50	4	52.13	52.30	-2	10,349	-0.02%
2021/03/12	1	51.80	3	52.17	52.00	-2	10,422	-0.02%
2021/03/11	1	52.00	9	51.76	51.80	-8	10,551	-0.08%
2021/03/10	4	50.60	6	50.83	50.70	-2	10,568	-0.02%
2021/03/08	2	50.40	0	0.00	50.10	2	10,732	0.02%
2021/03/05	0	0.00	1	50.70	50.30	-1	10,830	-0.01%
2021/03/04	0	0.00	1	51.10	50.20	-1	10,990	-0.01%
2021/03/03	6	50.52	8	50.58	50.80	-2	11,040	-0.02%
2021/03/02	1	50.30	11	51.05	50.70	-10	11,148	-0.09%
2021/02/26	3	50.80	1	50.60	50.60	2	11,411	0.02%
2021/02/25	5	51.40	3	51.43	51.20	2	11,762	0.02%
2021/02/24	21	52.20	3	52.30	51.30	18	11,867	0.15%
2021/02/23	7	51.64	4	51.75	51.90	3	11,835	0.03%
2021/02/22	5	51.24	3	51.70	51.90	2	11,850	0.02%
2021/02/19	17	50.99	0	0.00	51.10	17	11,822	0.14%
2021/02/18	15	51.49	16	51.79	51.80	-1	11,754	-0.01%
2021/02/17	17	51.55	16.4	51.74	52.00	0.6	11,727	0.01%
2021/02/05	13	50.12	5	50.40	50.30	8	11,515	0.07%
2021/02/04	2	49.53	1	50.00	49.60	1	11,440	0.01%
2021/02/03	10	49.50	11	49.14	49.15	-1	11,480	-0.01%
2021/02/02	1	49.00	18	48.79	49.50	-17	11,469	-0.15%
2021/02/01	1.1	47.57	5	47.65	48.25	-4	11,515	-0.03%
2021/01/29	11	49.10	0	0.00	48.65	11	11,479	0.10%
2021/01/28	19.9	49.37	21.2	50.17	50.00	-1.3	11,335	-0.01%
2021/01/27	43	51.51	41	51.30	51.20	2	11,155	0.02%
2021/01/26	65	53.11	24	52.33	52.50	41	10,929	0.38%
2021/01/25	32.1	52.24	24	51.78	51.80	8.1	10,533	0.08%
2021/01/22	32	51.67	20	52.20	52.50	12	10,241	0.12%
2021/01/21	41	51.32	63	51.49	51.50	-22	9,656	-0.23%
2021/01/20	38	48.68	70	49.08	48.25	-32	8,712	-0.37%
2021/01/19	10	47.95	10	47.65	47.60	0	8,273	0.00%
2021/01/18	32	46.85	2	45.35	46.80	30	8,138	0.37%
2021/01/15	22.4	48.06	27.6	48.00	47.25	-5.3	8,052	-0.07%
2021/01/14	38	48.43	22	48.36	48.50	16	7,888	0.20%
2021/01/13	12	47.38	11	47.09	47.45	1	7,663	0.01%
2021/01/12	9	47.38	54	47.11	46.50	-45	7,496	-0.60%
2021/01/11	6	47.20	5	47.13	47.20	1	7,296	0.01%
2021/01/08	10	46.67	10.2	46.67	47.05	-0.2	7,211	0.00%
2021/01/07	4	46.60	5	46.50	46.60	-1	7,045	-0.01%
2021/01/06	16	47.66	1	47.20	46.65	15	6,942	0.22%
2021/01/05	82.3	47.32	27	47.92	48.25	55.3	6,586	0.84%
2021/01/04	4	46.24	4	46.11	46.10	0	6,217	0.00%
2020/12/31	1	45.80	1	45.30	45.25	0	6,143	0.00%
2020/12/29	1	45.50	8	45.57	45.25	-7	6,233	-0.11%
2020/12/28	4	46.00	4	46.10	45.70	0	6,188	0.00%
2020/12/25	2	46.15	37	46.02	45.90	-35	6,182	-0.57%
2020/12/24	6	45.79	13	45.88	45.90	-7	6,150	-0.11%
2020/12/23	2	44.70	5	44.90	44.75	-3	6,097	-0.05%
2020/12/22	7	45.56	9	45.68	44.70	-2	6,102	-0.03%
2020/12/21	13	45.52	1	44.20	45.50	12	6,046	0.20%
2020/12/18	8	45.03	6	44.80	44.80	2	5,954	0.03%
2020/12/17	6	45.27	11	45.33	45.40	-5	5,901	-0.08%
2020/12/16	5	45.70	4	45.49	45.80	1	5,882	0.02%
2020/12/15	7	44.98	5	45.45	44.70	2	5,803	0.03%
2020/12/14	4	44.98	4	45.45	45.45	0	5,763	0.00%
2020/12/11	8	45.21	16	44.93	45.05	-8	5,722	-0.14%
2020/12/10	19	46.05	5	46.08	45.70	14	5,615	0.25%
2020/12/09	17	46.82	21	46.70	46.65	-4	5,521	-0.07%
2020/12/08	8	45.66	54	45.83	45.90	-46	5,368	-0.86%
2020/12/07	34	46.15	6	45.78	46.00	28	5,281	0.53%
2020/12/04	1	45.55	59	45.23	45.45	-58	5,122	-1.13%
2020/12/03	76	45.43	10	45.32	45.15	66	5,005	1.32%
2020/12/02	29	45.17	150	45.20	45.15	-121	4,911	-2.46%	大賣/鉅額交易
2020/12/01	160	44.98	1	44.80	45.10	159	4,885	3.25%	大買/鉅額交易
2020/11/30	7	44.90	7.5	44.96	45.15	-0.5	4,780	-0.01%
2020/11/27	7	44.58	3	44.57	44.40	4	4,597	0.09%
2020/11/26	2	44.00	4	44.21	44.55	-2	4,514	-0.04%
2020/11/25	18	44.34	9	44.31	44.35	9	4,389	0.21%
2020/11/24	1,098	44.71	1,079	44.08	44.30	19	4,075	0.47%	大買/大賣/
2020/11/23	9	43.23	6	43.08	43.30	3	3,704	0.08%
2020/11/20	3	41.75	1	42.25	42.40	2	3,549	0.06%
2020/11/19	2	42.10	4	42.10	42.20	-2	3,505	-0.06%
2020/11/18	5	41.71	5	42.22	42.50	0	3,469	0.00%
2020/11/17	2.4	41.62	1	41.40	41.40	1.4	3,468	0.04%
2020/11/16	3.1	41.15	5	41.42	41.30	-1.9	3,595	-0.05%
2020/11/12	3	40.75	6	40.70	40.60	-3	3,850	-0.08%
2020/11/11	0	0.00	6	40.94	41.10	-6	3,897	-0.15%
2020/11/10	1	40.40	6	40.39	40.35	-5	3,812	-0.13%
2020/11/09	16	40.56	33	40.15	40.60	-17	3,780	-0.45%
2020/11/06	6	39.29	4	39.23	39.25	2	3,704	0.05%
2020/11/05	3	38.07	0	0.00	38.40	3	3,671	0.08%
2020/11/04	1	37.95	2	38.00	38.10	-1	3,692	-0.03%
2020/10/30	1	37.95	0	0.00	37.70	1	4,031	0.02%
2020/10/27	0	0.00	1	38.55	38.65	-1	4,168	-0.02%
2020/10/21	0	0.00	2	38.80	38.75	-2	4,722	-0.04%
2020/10/19	0	0.00	2	38.70	38.65	-2	5,211	-0.04%
2020/10/16	0	0.00	1	38.45	38.40	-1	5,360	-0.02%
2020/10/13	1	38.75	0	0.00	38.90	1	5,564	0.02%
2020/10/07	1	38.95	0	0.00	39.30	1	5,971	0.02%
2020/10/06	0	0.00	7	38.81	38.50	-7	6,109	-0.11%
2020/09/29	1	37.70	1	37.90	37.20	0	6,332	0.00%
2020/09/28	1	37.65	3	36.83	37.60	-2	6,483	-0.03%
2020/09/25	9	37.31	1	37.70	37.00	8	6,641	0.12%
2020/09/23	0	0.00	2	38.65	38.40	-2	6,914	-0.03%
2020/09/22	1	38.80	1	38.60	38.70	0	7,057	0.00%
2020/09/21	5	39.30	1	39.15	39.15	4	7,236	0.06%
2020/09/16	2	40.38	7	40.31	40.10	-5	7,867	-0.06%
2020/09/15	17	40.05	6	40.00	40.00	11	8,011	0.14%
2020/09/14	0	0.00	1	39.15	39.30	-1	8,027	-0.01%
2020/09/11	3	38.90	0	0.00	38.85	3	8,070	0.04%
2020/09/10	3	39.77	4	39.75	39.15	-1	8,076	-0.01%
2020/09/09	4	38.44	0	0.00	39.60	4	8,076	0.05%
2020/09/07	2	39.35	3	39.35	39.20	-1	8,087	-0.01%
2020/09/04	5	39.66	13	39.54	39.85	-8	8,172	-0.10%
2020/09/03	3	38.90	0	0.00	38.75	3	8,117	0.04%
2020/09/02	5	39.05	2	39.05	39.05	3	8,129	0.04%
2020/09/01	1	38.05	0	0.00	38.25	1	8,157	0.01%
2020/08/31	2	38.63	0	0.00	38.15	2	8,196	0.02%
2020/08/28	1.9	38.62	0	0.00	38.55	1.9	8,244	0.02%
2020/08/27	6	38.82	0	0.00	38.45	6	8,380	0.07%
2020/08/26	6	38.82	3	38.95	39.35	3	8,773	0.03%
2020/08/25	1	38.80	0	0.00	38.75	1	8,874	0.01%
2020/08/24	4	38.40	1	38.30	38.35	3	8,879	0.03%
2020/08/21	1	38.95	2	39.25	38.85	-1	8,865	-0.01%
2020/08/20	8	38.99	13	38.55	38.80	-5	8,757	-0.06%
2020/08/19	6	41.38	12	41.53	41.20	-6	8,651	-0.07%
2020/08/18	16	42.86	61	42.79	42.60	-45	8,541	-0.53%
2020/08/17	60	44.03	5	44.40	44.40	55	8,442	0.65%
2020/08/14	4	42.93	0	0.00	43.25	4	8,466	0.05%
2020/08/13	2	43.13	2	43.05	42.80	0	8,505	0.00%
2020/08/12	7	42.40	0	0.00	42.55	7	8,485	0.08%
2020/08/11	2	43.15	3	43.12	43.05	-1	8,490	-0.01%
2020/08/10	2	43.85	5	44.32	43.85	-3	8,497	-0.04%
2020/08/07	1	44.55	0	0.00	44.40	1	8,504	0.01%
2020/08/06	2	44.43	3	44.70	44.25	-1	8,486	-0.01%
2020/08/05	6	44.45	12	44.32	44.95	-6	8,407	-0.07%
2020/08/04	2	42.90	1	43.20	42.90	1	8,305	0.01%
2020/08/03	5	42.98	1	43.20	42.85	4	8,356	0.05%
2020/07/31	10	43.50	1	43.15	43.70	9	8,432	0.11%
2020/07/30	2	42.58	0	0.00	42.60	2	8,487	0.02%
2020/07/29	2	42.18	2	42.45	42.25	0	8,535	0.00%
2020/07/28	4	44.14	5	44.62	42.50	-1	8,563	-0.01%
2020/07/27	6	44.03	8	43.04	42.90	-2	8,376	-0.02%
2020/07/24	11	46.90	12	46.73	46.40	-1	8,234	-0.01%
2020/07/23	14.2	47.51	14	47.03	47.65	0.2	7,997	0.00%
2020/07/22	31	45.97	3	46.13	45.90	28	7,848	0.36%
2020/07/21	10	45.40	5	45.34	45.15	5	7,748	0.06%
2020/07/17	5	45.00	13	45.12	44.65	-8	7,696	-0.10%
2020/07/16	4	44.86	4	44.88	44.95	0	7,642	0.00%
2020/07/15	4	44.80	6	44.93	44.60	-2	7,600	-0.03%
2020/07/14	11.5	45.47	7.5	45.35	45.30	4	7,529	0.05%
2020/07/13	6	44.42	16	44.28	44.90	-10	7,316	-0.14%
2020/07/10	8	43.02	2	43.45	42.70	6	7,179	0.08%
2020/07/09	8	44.28	5	44.37	44.05	3	7,102	0.04%
2020/07/08	5	44.37	9	44.37	44.40	-4	7,012	-0.06%
2020/07/07	12	43.57	5	43.72	44.00	7	6,913	0.10%
2020/07/06	15	43.88	4	43.78	44.00	11	6,756	0.16%
2020/07/03	3	42.68	13	42.48	42.65	-10	6,612	-0.15%
2020/07/02	2	41.33	20	41.31	41.65	-18	6,503	-0.28%
2020/07/01	10	40.65	14	40.71	41.05	-4	6,419	-0.06%
2020/06/30	29.5	41.18	22	41.10	40.60	7.5	6,277	0.12%
2020/06/29	6	40.69	34	40.61	40.75	-28	6,115	-0.46%
2020/06/24	6	40.02	5	40.02	39.95	1	5,881	0.02%
2020/06/23	25	39.76	11	39.80	39.80	14	5,784	0.24%
2020/06/22	4	39.04	18	38.83	39.00	-14	5,541	-0.25%
2020/06/19	3	38.38	4	38.30	38.15	-1	5,420	-0.02%
2020/06/18	0	0.00	7	38.03	38.00	-7	5,402	-0.13%
2020/06/17	3	37.63	0	0.00	37.55	3	5,375	0.06%
2020/06/16	0	0.00	10	37.50	37.65	-10	5,426	-0.18%
2020/06/15	0	0.00	3	37.00	36.80	-3	5,539	-0.05%
2020/06/12	7	36.29	1	36.50	37.00	6	5,582	0.11%
2020/06/11	19	37.32	3	36.85	36.85	16	5,657	0.28%
2020/06/10	3	38.03	3	37.95	38.10	0	5,592	0.00%
2020/06/09	1	38.35	3	38.50	38.30	-2	5,666	-0.04%
2020/06/08	0	0.00	2	38.55	38.35	-2	5,734	-0.04%
2020/06/05	4	38.34	0	0.00	38.30	4	5,734	0.07%
2020/06/04	3	38.20	3	38.17	38.10	0	5,746	0.00%
2020/06/03	15	38.42	4	38.40	38.35	11	5,750	0.19%
2020/06/02	47	39.62	16	39.39	39.05	31	5,647	0.55%
2020/06/01	7	38.48	27	38.17	38.80	-20	5,352	-0.37%
2020/05/29	2	37.45	0	0.00	37.40	2	5,230	0.04%
2020/05/28	3	37.77	7	37.88	37.30	-4	5,229	-0.08%
2020/05/27	0	0.00	3	38.08	37.70	-3	5,231	-0.06%
2020/05/26	2	37.85	0	0.00	37.90	2	5,239	0.04%
2020/05/25	28	36.99	0	0.00	37.55	28	5,179	0.54%
2020/05/22	7	38.06	0	0.00	37.90	7	5,135	0.14%
2020/05/21	7	38.50	7	38.47	38.40	0	5,069	0.00%
2020/05/20	4	37.55	2	37.15	37.75	2	4,971	0.04%
2020/05/19	0	0.00	5	36.77	36.80	-5	4,916	-0.10%
2020/05/15	8	37.73	7	37.20	37.20	1	4,849	0.02%
2020/05/14	1	37.85	4	37.88	37.40	-3	4,813	-0.06%
2020/05/13	3	37.77	0	0.00	38.15	3	4,799	0.06%
2020/05/12	4	37.89	1	37.90	37.75	3	4,773	0.06%
2020/05/11	10	38.17	10.6	38.16	38.15	-0.6	4,764	-0.01%
2020/05/08	2	38.10	0	0.00	37.95	2	4,715	0.04%
2020/05/07	1	38.40	26	38.44	38.20	-25	4,648	-0.54%
2020/05/06	1	37.30	4	37.60	37.65	-3	4,524	-0.07%
2020/05/05	11	37.31	5	37.07	37.00	6	4,445	0.13%
2020/05/04	2	36.93	6	36.73	36.85	-4	4,396	-0.09%
2020/04/30	0	0.00	1	36.55	36.60	-1	4,337	-0.02%
2020/04/29	2	36.03	67	36.03	36.10	-65	4,348	-1.49%
2020/04/28	15	35.90	0	0.00	35.75	15	4,305	0.35%
2020/04/27	12	35.72	3	35.55	35.65	9	4,374	0.21%
2020/04/24	1	35.10	0	0.00	35.25	1	4,323	0.02%
2020/04/23	3	34.75	4	34.70	34.80	-1	4,302	-0.02%
2020/04/21	0	0.00	1	34.00	33.85	-1	4,396	-0.02%
2020/04/17	6	34.81	1	34.65	34.65	5	4,417	0.11%
2020/04/16	0	0.00	2	34.85	34.90	-2	4,361	-0.05%
2020/04/15	14.3	34.47	14	34.35	34.35	0.3	4,377	0.01%
2020/04/14	2	34.20	4.1	34.09	34.30	-2.1	4,378	-0.05%
2020/04/13	3	33.60	2	33.83	33.50	1	4,340	0.02%
2020/04/10	0	0.00	6	33.70	33.70	-6	4,361	-0.14%
2020/04/09	3	33.72	6	33.75	33.65	-3	4,384	-0.07%
2020/04/08	19	33.84	7	33.55	33.80	12	4,343	0.28%
2020/04/07	0	0.00	3	32.92	33.25	-3	4,274	-0.07%
2020/04/06	1	31.80	0	0.00	31.80	1	4,221	0.02%
2020/04/01	0	0.00	2	31.13	31.20	-2	4,218	-0.05%
2020/03/31	1	31.00	0	0.00	30.95	1	4,305	0.02%
2020/03/27	1	31.80	18	31.15	30.65	-17	4,276	-0.40%
2020/03/26	0.1	31.50	0	0.00	31.00	0.1	4,231	0.00%
2020/03/25	3	31.53	9	31.69	31.15	-6	4,200	-0.14%
2020/03/24	22	29.99	10	30.10	30.25	12	4,152	0.29%
2020/03/20	4	29.29	4	29.25	30.05	0	4,141	0.00%
2020/03/19	10	28.13	0	0.00	27.40	10	4,099	0.24%
2020/03/18	0	0.00	5	31.75	30.20	-5	4,148	-0.12%
2020/03/17	16	30.98	0	0.00	31.05	16	4,276	0.37%
2020/03/16	52	32.79	1	33.40	31.85	51	4,156	1.23%
2020/03/13	5	31.31	1	32.45	33.20	4	4,103	0.10%
2020/03/12	4	33.43	0	0.00	33.55	4	4,006	0.10%
2020/03/11	1	36.15	2	35.68	35.45	-1	3,984	-0.03%
2020/03/10	3	35.57	0	0.00	35.75	3	4,055	0.07%
2020/03/06	0	0.00	13	36.31	36.40	-13	3,923	-0.33%
2020/03/05	13	36.88	41	36.86	36.90	-28	3,961	-0.71%
2020/03/03	3	35.10	1	35.15	35.00	2	3,845	0.05%
2020/03/02	1	34.55	7.1	34.45	34.45	-6.1	3,813	-0.16%
2020/02/27	1	34.50	11	34.10	34.10	-10	3,779	-0.26%
2020/02/26	2	35.00	6	35.25	34.85	-4	3,750	-0.11%
2020/02/25	1	34.40	1	35.10	35.15	0	3,766	0.00%
2020/02/21	0	0.00	6	35.40	35.30	-6	3,818	-0.16%
2020/02/19	27	35.84	0	0.00	35.75	27	3,900	0.69%
2020/02/18	1	35.90	1	35.95	35.85	0	3,885	0.00%
2020/02/17	1	36.00	0	0.00	36.00	1	3,903	0.03%
2020/02/14	0	0.00	0.3	36.35	36.35	-0.3	3,908	-0.01%
2020/02/13	6	35.94	0	0.00	35.85	6	3,905	0.15%
2020/02/12	12	35.90	0	0.00	36.15	12	3,941	0.30%
2020/02/07	0	0.00	1	35.00	34.85	-1	4,648	-0.02%
2020/02/04	1	33.10	2	33.28	33.70	-1	4,766	-0.02%
2020/02/03	2	32.05	9	32.43	32.75	-7	4,833	-0.14%
2020/01/31	5	34.38	0	0.00	34.40	5	4,856	0.10%
2020/01/30	4	34.98	92	34.49	34.00	-88	5,027	-1.75%
2020/01/17	3	37.73	7	38.00	37.55	-4	5,276	-0.08%
2020/01/16	12	38.02	2	38.10	37.70	10	5,585	0.18%
2020/01/15	4	37.94	8	37.81	37.55	-4	5,947	-0.07%
2020/01/14	90	37.60	9	37.50	37.50	81	5,874	1.38%
2020/01/13	0	0.00	1	37.15	37.20	-1	5,822	-0.02%
2020/01/10	1	36.95	0	0.00	36.95	1	5,862	0.02%
2020/01/09	10	37.02	0	0.00	37.00	10	6,008	0.17%
2020/01/08	52	36.45	0	0.00	36.35	52	6,045	0.86%
2020/01/06	1	36.00	0	0.00	35.90	1	6,017	0.02%
2020/01/03	10	36.80	0	0.00	36.80	10	6,014	0.17%
2020/01/02	1	37.15	0	0.00	37.20	1	5,981	0.02%
2019/12/30	0	0.00	2	37.15	37.20	-2	6,080	-0.03%
2019/12/27	2	37.13	3	36.95	37.15	-1	6,069	-0.02%
2019/12/26	1	37.55	1	37.45	37.40	0	6,030	0.00%
2019/12/18	1	37.05	0	0.00	36.80	1	6,296	0.02%
2019/12/16	11	37.20	0	0.00	37.15	11	6,327	0.17%
2019/12/13	10	37.25	21	37.25	37.50	-11	6,318	-0.17%
2019/12/12	22	37.42	40	37.24	37.60	-18	6,166	-0.29%
2019/12/10	0	0.00	2	36.60	36.60	-2	6,007	-0.03%
2019/12/09	10	36.60	10	36.55	36.55	0	6,021	0.00%
2019/12/06	10	36.30	12	36.55	36.90	-2	6,007	-0.03%
2019/12/05	7.4	36.25	6	36.33	36.70	1.4	6,005	0.02%
2019/12/04	0	0.00	0.4	34.85	34.80	-0.4	6,032	-0.01%
2019/12/02	0	0.00	30	34.00	34.30	-30	6,203	-0.48%
2019/11/29	5.3	35.27	0	0.00	34.90	5.3	6,196	0.08%
2019/11/28	4	35.55	0	0.00	35.60	4	6,237	0.06%
2019/11/26	1	35.60	0	0.00	35.55	1	6,506	0.02%
2019/11/25	1	35.60	0	0.00	35.55	1	6,658	0.02%
2019/11/22	5	35.70	3	35.93	35.55	2	6,714	0.03%
2019/11/21	11	35.95	8	36.00	36.00	3	6,706	0.04%
2019/11/20	9.3	36.31	1	36.70	36.20	8.3	6,714	0.12%
2019/11/19	33	36.34	14	37.00	37.10	19	6,691	0.28%
2019/11/18	0	0.00	4	36.78	36.55	-4	6,709	-0.06%
2019/11/15	0.2	36.30	0	0.00	36.20	0.2	6,733	0.00%
2019/11/14	2	35.68	0	0.00	36.00	2	6,776	0.03%
2019/11/12	2	36.30	2	36.25	36.35	0	6,768	0.00%
2019/11/11	11	36.37	0	0.00	35.80	11	6,746	0.16%
2019/11/07	1	36.15	0	0.00	36.10	1	6,634	0.02%
2019/11/06	47	38.29	69	38.56	37.00	-22	6,504	-0.34%
2019/11/05	31	37.59	5	38.04	37.45	26	5,923	0.44%
2019/11/04	1	37.65	20	38.04	37.60	-19	5,848	-0.32%
2019/11/01	2	37.45	3	37.67	37.60	-1	5,776	-0.02%
2019/10/31	27	37.41	0	0.00	37.15	27	5,719	0.47%
2019/10/30	11	37.46	20	38.05	38.20	-9	5,620	-0.16%
2019/10/29	32	38.18	41	37.91	37.80	-9	5,507	-0.16%
2019/10/28	23	38.62	15	38.56	38.50	8	5,293	0.15%
2019/10/25	2	37.18	15	37.14	37.20	-13	5,021	-0.26%
2019/10/24	14	37.56	44	37.49	37.60	-30	4,904	-0.61%
2019/10/23	14	36.48	48	36.09	36.50	-34	4,606	-0.74%
2019/10/22	1	35.00	6.6	34.97	34.70	-5.6	4,196	-0.13%
2019/10/21	1	34.40	0	0.00	34.45	1	4,175	0.02%
2019/10/18	12	34.65	1	34.85	34.70	11	4,154	0.26%
2019/10/17	6	35.33	13	35.22	35.25	-7	4,081	-0.17%
2019/10/16	43	34.60	32	34.91	34.95	11	3,909	0.28%
2019/10/15	0	0.00	10	34.38	34.55	-10	3,792	-0.26%
2019/10/14	8	33.75	2	34.05	33.80	6	3,745	0.16%
2019/10/09	10	33.28	0	0.00	33.40	10	3,786	0.26%
2019/10/08	1	33.95	0	0.00	34.05	1	3,793	0.03%
2019/10/04	6	35.01	16	35.16	34.90	-10	3,770	-0.27%
2019/10/03	5	33.93	10	34.43	34.55	-5	3,653	-0.14%
2019/10/02	0	0.00	1	34.15	33.95	-1	3,599	-0.03%
2019/10/01	0	0.00	42	34.07	34.10	-42	3,589	-1.17%
2019/09/27	2	33.33	0	0.00	33.10	2	3,563	0.06%
2019/09/26	3	33.90	5	33.85	33.85	-2	3,512	-0.06%
2019/09/25	0	0.00	1	34.50	34.40	-1	3,488	-0.03%
2019/09/24	3	34.47	6	34.60	34.35	-3	3,468	-0.09%
2019/09/23	43	34.88	9	35.73	34.75	34	3,387	1.00%
2019/09/20	7	34.64	12	34.41	35.05	-5	3,142	-0.16%
2019/09/18	0	0.00	2	34.03	33.90	-2	3,008	-0.07%
2019/09/17	0	0.00	3	34.17	34.10	-3	2,979	-0.10%
2019/09/16	0	0.00	1	33.95	33.95	-1	2,932	-0.03%
2019/09/12	1	33.90	1	34.05	34.05	0	2,906	0.00%
2019/09/11	6	33.97	1	33.90	34.00	5	2,861	0.17%
2019/09/10	1	34.00	5	33.79	33.90	-4	2,819	-0.14%
2019/09/09	0	0.00	3	33.93	33.95	-3	2,785	-0.11%
2019/09/06	8	33.75	75	34.50	33.50	-67	2,685	-2.49%
2019/09/05	12	35.48	38	35.25	35.35	-26	2,502	-1.04%
2019/09/04	17	34.41	2	34.68	34.80	15	2,382	0.63%
2019/09/03	5	34.30	1	34.35	34.00	4	2,292	0.17%
2019/09/02	24	33.94	23	33.98	34.15	1	2,197	0.05%
2019/08/30	42	33.18	10	33.33	33.30	32	2,088	1.53%
2019/08/29	26	32.76	51	32.72	32.55	-25	1,954	-1.28%
2019/08/28	78	32.03	22	32.10	32.20	56	1,775	3.15%
2019/08/27	0	0.00	2	31.25	31.30	-2	1,596	-0.13%
2019/08/26	5	30.45	5	30.45	30.45	0	1,522	0.00%
2019/08/23	2	30.80	2	31.08	30.80	0	1,489	0.00%
2019/08/22	18	30.97	51	30.88	30.90	-33	1,452	-2.27%
2019/08/21	40	30.68	13	30.22	30.65	27	1,395	1.94%
2019/08/20	1	29.55	1	29.85	29.70	0	1,278	0.00%
2019/08/19	10	29.15	0	0.00	29.55	10	1,216	0.82%
2019/08/14	0	0.00	1	28.40	28.25	-1	1,085	-0.09%
2019/08/08	1	27.80	0	0.00	28.05	1	1,053	0.09%
2019/07/31	0	0.00	10	29.15	29.10	-10	1,003	-1.00%
2019/07/30	6	29.90	2	29.20	29.10	4	1,002	0.40%
2019/07/25	2	29.90	0	0.00	29.90	2	1,003	0.20%
2019/07/24	3	29.45	0	0.00	29.45	3	957	0.31%
2019/07/15	0	0.00	4	28.95	28.85	-4	947	-0.42%
2019/07/12	3	31.10	16	31.03	31.25	-13	903	-1.44%
2019/07/11	15	30.89	0	0.00	30.95	15	949	1.58%
2019/07/10	0	0.00	13	30.55	30.70	-13	942	-1.38%
2019/07/04	5	30.40	0	0.00	30.50	5	956	0.52%
2019/07/03	13	30.30	4	30.25	30.30	9	965	0.93%
2019/07/01	1	30.15	0	0.00	30.20	1	991	0.10%
2019/06/24	0	0.00	4	29.39	29.35	-4	1,045	-0.38%
2019/06/21	0	0.00	5	29.80	29.50	-5	1,057	-0.47%
2019/06/14	2	29.20	2	29.20	29.20	0	1,274	0.00%
2019/05/23	3	28.40	0	0.00	28.40	3	1,628	0.18%
2019/05/21	5	28.50	0	0.00	28.55	5	1,648	0.30%
2019/05/20	1	28.30	0	0.00	28.30	1	1,647	0.06%
2019/05/16	2	28.80	0	0.00	28.80	2	1,646	0.12%
2019/05/15	1	29.00	0	0.00	29.20	1	1,656	0.06%
2019/05/09	3	29.77	0	0.00	29.40	3	1,663	0.18%
2019/05/07	1	30.40	0	0.00	30.35	1	1,659	0.06%
2019/05/06	2	30.50	0	0.00	30.40	2	1,661	0.12%
2019/05/03	0	0.00	6	31.28	31.35	-6	1,646	-0.36%
2019/05/02	0	0.00	6	31.10	31.00	-6	1,638	-0.37%
2019/04/24	0	0.00	1	31.30	31.25	-1	1,649	-0.06%
2019/04/23	0	0.00	2	31.65	31.50	-2	1,650	-0.12%
2019/04/22	0	0.00	1	31.85	31.85	-1	1,644	-0.06%
2019/04/19	2	31.20	0	0.00	31.30	2	1,633	0.12%
2019/04/18	3	31.37	0	0.00	31.20	3	1,634	0.18%
2019/04/17	6	31.99	1	32.35	31.80	5	1,633	0.31%
2019/04/16	1	30.85	12	31.00	31.15	-11	1,533	-0.72%
2019/04/15	0	0.00	2	30.80	30.80	-2	1,514	-0.13%
2019/04/12	1	30.60	0	0.00	30.55	1	1,511	0.07%
2019/04/11	8	31.06	0	0.00	30.60	8	1,504	0.53%
2019/04/09	4	30.80	3	30.75	30.90	1	1,482	0.07%
2019/04/02	1	30.35	0	0.00	30.35	1	1,441	0.07%
2019/04/01	2	30.10	0	0.00	30.05	2	1,427	0.14%
2019/03/29	3	30.00	3.3	29.79	30.10	-0.3	1,411	-0.02%
2019/03/28	2	30.00	0	0.00	29.90	2	1,393	0.14%
2019/03/26	1	30.45	0	0.00	30.40	1	1,377	0.07%
2019/03/25	2	30.40	0	0.00	30.50	2	1,366	0.15%
2019/03/22	4	31.70	9	31.38	31.10	-5	1,349	-0.37%
2019/03/21	0	0.00	1	31.00	30.85	-1	1,268	-0.08%
2019/03/20	0	0.00	15	30.00	30.10	-15	1,183	-1.27%
2019/03/19	1	29.55	0	0.00	29.55	1	1,159	0.09%
2019/03/18	4	29.85	62	29.45	29.75	-58	1,155	-5.02%
2019/03/15	0	0.00	2	29.70	29.20	-2	1,125	-0.18%
2019/03/13	5	28.85	1	28.90	28.95	4	1,097	0.36%
2019/03/12	0	0.00	1	28.95	29.05	-1	1,106	-0.09%
2019/03/08	3	28.55	0	0.00	28.95	3	1,131	0.27%
2019/02/27	3	29.90	49	30.03	30.00	-46	1,123	-4.09%
2019/02/26	53	30.82	2	30.33	30.25	51	1,100	4.63%
2019/02/22	2	29.10	0	0.00	29.00	2	962	0.21%
2019/02/14	4	29.03	0	0.00	28.80	4	1,001	0.40%
2019/02/11	3	28.45	0	0.00	28.50	3	1,022	0.29%
2019/01/30	10	28.30	2	28.25	28.25	8	1,016	0.79%
2019/01/22	7	28.05	0	0.00	28.00	7	1,069	0.65%
2019/01/21	0	0.00	1	28.35	28.25	-1	1,072	-0.09%
2019/01/18	0	0.00	3	28.05	28.15	-3	1,084	-0.28%
2019/01/14	0	0.00	20	27.35	27.40	-20	1,117	-1.79%
2019/01/11	2	27.50	0	0.00	27.40	2	1,132	0.18%
2019/01/10	0	0.00	1	27.20	27.35	-1	1,139	-0.09%
2019/01/09	9	27.26	1	27.35	27.45	8	1,151	0.69%
2018/12/28	2	26.95	0	0.00	27.05	2	1,298	0.15%
2018/12/27	0	0.00	3	27.10	27.10	-3	1,332	-0.23%
2018/12/11	117	28.54	42	28.42	28.40	75	1,549	4.84%	大買/
2018/12/10	0	0.00	75	28.55	28.45	-75	1,562	-4.80%
2018/12/03	2	30.50	1	30.65	30.85	1	1,741	0.06%
2018/11/29	1	29.80	5	29.85	29.70	-4	1,784	-0.22%
2018/11/16	0	0.00	10	28.95	29.05	-10	1,852	-0.54%
2018/11/08	0	0.00	5	29.30	29.20	-5	1,945	-0.26%
2018/11/07	0	0.00	5	28.95	28.95	-5	1,921	-0.26%
2018/11/06	1	28.75	0	0.00	28.80	1	1,975	0.05%
2018/11/02	0	0.00	2	28.65	28.55	-2	2,054	-0.10%
2018/10/30	1	26.75	0	0.00	27.10	1	2,078	0.05%
2018/10/25	0	0.00	5	27.05	26.60	-5	2,117	-0.24%
2018/10/23	5	28.35	0	0.00	28.20	5	2,131	0.23%
2018/10/22	0	0.00	1	29.15	29.15	-1	2,124	-0.05%
2018/10/19	1	28.35	9	28.44	28.60	-8	2,135	-0.37%
2018/10/17	2	30.00	0	0.00	29.65	2	2,120	0.09%
2018/10/12	0	0.00	1	29.25	29.50	-1	2,131	-0.05%
2018/10/11	1	28.50	0	0.00	28.45	1	2,124	0.05%
2018/10/08	0	0.00	1	32.00	32.05	-1	2,074	-0.05%
2018/10/05	3	32.52	8	32.38	32.25	-5	2,118	-0.24%
2018/10/04	2	32.88	3	32.83	32.80	-1	2,099	-0.05%
2018/10/03	0	0.00	2	33.60	33.60	-2	2,101	-0.10%
2018/09/27	0	0.00	3	33.90	33.80	-3	2,270	-0.13%
2018/09/18	13	34.12	9	33.94	33.80	4	2,375	0.17%
2018/09/14	0	0.00	2	33.10	33.20	-2	2,383	-0.08%
2018/09/13	10	32.39	0	0.00	32.50	10	2,417	0.41%
2018/09/12	4	31.93	4	32.20	32.00	0	2,442	0.00%
2018/09/10	1	34.35	1	33.90	33.65	0	2,482	0.00%
2018/09/07	1	34.90	2	34.10	34.45	-1	2,530	-0.04%
2018/09/04	3	35.33	0	0.00	35.35	3	3,137	0.10%
2018/09/03	10	35.65	0	0.00	35.05	10	3,577	0.28%
2018/08/30	0	0.00	1	34.15	34.45	-1	3,617	-0.03%
2018/08/29	1	34.45	0	0.00	34.30	1	3,684	0.03%
2018/08/24	2	33.83	0	0.00	33.80	2	3,941	0.05%
2018/08/20	1	34.30	0	0.00	33.90	1	4,241	0.02%
2018/08/17	0	0.00	5	34.70	34.35	-5	4,363	-0.11%
2018/08/14	22	34.95	0	0.00	35.05	22	4,298	0.51%
2018/08/13	3	35.55	0	0.00	35.25	3	4,291	0.07%
2018/08/09	4	36.66	25	36.57	36.55	-21	4,277	-0.49%
2018/08/08	3	36.27	4	36.29	36.20	-1	4,235	-0.02%
2018/08/07	2	35.60	0	0.00	35.35	2	4,240	0.05%
2018/08/01	0	0.00	3	36.55	36.45	-3	4,428	-0.07%
2018/07/26	0	0.00	4	35.65	35.90	-4	4,783	-0.08%
2018/07/23	1	35.15	0	0.00	35.15	1	4,816	0.02%
2018/07/19	10	35.50	0	0.00	35.30	10	4,826	0.21%
2018/07/18	1	35.60	0	0.00	35.50	1	4,885	0.02%
2018/07/17	0	0.00	5	35.95	35.95	-5	4,877	-0.10%
2018/07/16	0	0.00	2	36.13	36.10	-2	4,885	-0.04%
2018/07/13	21	36.37	12	36.19	35.90	9	4,917	0.18%
2018/07/11	3	35.27	0	0.00	35.05	3	4,917	0.06%
2018/07/10	10	35.75	0	0.00	35.50	10	4,904	0.20%
2018/07/09	23	36.22	12	36.20	35.60	11	4,895	0.22%
2018/07/05	2	37.28	10	37.36	36.80	-8	4,802	-0.17%
2018/07/04	2	37.15	1	37.70	37.10	1	4,814	0.02%
2018/07/03	6	37.48	3	36.78	36.50	3	4,818	0.06%
2018/07/02	2	37.80	2	37.68	37.50	0	4,794	0.00%
2018/06/29	28	37.29	12	37.81	37.95	16	4,797	0.33%
2018/06/28	1	36.90	3	36.83	36.70	-2	4,776	-0.04%
2018/06/27	1	37.35	0	0.00	36.85	1	4,780	0.02%
2018/06/26	0	0.00	2	37.13	37.10	-2	4,784	-0.04%
2018/06/25	0	0.00	102	38.01	37.90	-102	4,782	-2.13%	大賣/鉅額交易
2018/06/22	12	38.20	2	38.10	38.10	10	4,788	0.21%
2018/06/21	2	39.10	2	38.10	38.10	0	4,799	0.00%
2018/06/20	3	37.80	4	37.90	37.80	-1	4,844	-0.02%
2018/06/19	15	38.80	111	39.01	38.60	-96	4,928	-1.95%	大賣/
2018/06/15	6	40.61	75	39.79	39.65	-69	5,021	-1.37%
2018/06/14	12	40.83	4	40.69	40.90	8	4,953	0.16%
2018/06/13	7	41.02	12	41.47	41.00	-5	4,897	-0.10%
2018/06/12	46	41.93	38	41.21	40.40	8	4,784	0.17%
2018/06/11	33	39.26	223	41.04	41.25	-190	4,394	-4.32%	大賣/鉅額交易
2018/06/08	62	37.85	7	37.61	37.50	55	4,014	1.37%
2018/06/07	22	37.65	0	0.00	37.25	22	4,022	0.55%
2018/06/06	154	37.47	6	37.60	37.45	148	4,136	3.58%	大買/鉅額交易
2018/06/05	208	38.05	7	37.69	37.05	201	4,153	4.84%	大買/鉅額交易
2018/06/04	0	0.00	2	36.85	36.60	-2	4,009	-0.05%
2018/06/01	1	36.70	2	36.93	36.70	-1	4,075	-0.02%
2018/05/31	5	36.70	0	0.00	37.40	5	4,169	0.12%
2018/05/30	3	36.40	1	36.50	36.75	2	4,129	0.05%
2018/05/29	2	37.45	1	36.90	36.90	1	4,121	0.02%
2018/05/28	0	0.00	5	37.45	37.10	-5	4,113	-0.12%
2018/05/25	6	37.09	6	37.14	37.60	0	4,110	0.00%
2018/05/24	0	0.00	3	36.25	36.30	-3	4,200	-0.07%
2018/05/22	1	36.10	0	0.00	36.10	1	4,290	0.02%
2018/05/21	0	0.00	1	36.40	36.45	-1	4,338	-0.02%
2018/05/18	8	36.25	2	36.25	36.10	6	4,390	0.14%
2018/05/16	6	36.56	1	36.20	36.05	5	4,494	0.11%
2018/05/15	6	36.98	4	36.75	36.55	2	4,590	0.04%
2018/05/14	2	36.95	10	37.00	37.00	-8	4,744	-0.17%
2018/05/11	0	0.00	12	37.03	37.00	-12	4,875	-0.25%
2018/05/10	5	37.35	0	0.00	37.20	5	5,010	0.10%
2018/05/09	8	37.11	11	37.14	37.00	-3	5,290	-0.06%
2018/05/08	16	37.15	16	36.81	36.75	0	5,270	0.00%
2018/05/07	4	36.05	1	37.60	37.60	3	5,277	0.06%
2018/05/04	17	35.75	16	35.73	35.70	1	5,201	0.02%
2018/05/03	5	34.10	0	0.00	34.00	5	5,156	0.10%
2018/05/02	13	34.71	0	0.00	34.50	13	5,205	0.25%
2018/04/30	19	34.65	0	0.00	34.55	19	5,241	0.36%
2018/04/26	0	0.00	1	33.85	33.80	-1	5,515	-0.02%
2018/04/24	1	35.15	1	34.30	34.75	0	5,727	0.00%
2018/04/23	1	36.60	1	36.85	36.55	0	5,719	0.00%
2018/04/20	1	37.05	5	36.95	37.00	-4	5,777	-0.07%
2018/04/19	5	37.50	0	0.00	37.30	5	5,987	0.08%
2018/04/17	1	36.55	1	36.45	36.30	0	6,099	0.00%
2018/04/16	2	37.30	5	37.09	37.00	-3	6,152	-0.05%
2018/04/13	0	0.00	5	37.00	37.15	-5	6,278	-0.08%
2018/04/11	1	37.10	4	37.05	37.15	-3	6,673	-0.04%
2018/04/10	1	37.50	2	37.50	37.25	-1	6,841	-0.01%
2018/04/09	1	36.80	1	37.20	37.10	0	7,079	0.00%
2018/04/03	1	36.40	0	0.00	36.75	1	7,122	0.01%
2018/04/02	11	36.95	10	36.70	36.65	1	7,256	0.01%
2018/03/31	0	0.00	1	37.05	37.20	-1	7,267	-0.01%
2018/03/30	0	0.00	1	36.85	36.50	-1	7,313	-0.01%
2018/03/29	13	37.01	17	36.55	36.50	-4	7,513	-0.05%
2018/03/27	4	37.40	2	37.45	37.25	2	8,123	0.02%
2018/03/26	8	37.15	5	37.10	37.05	3	8,120	0.04%
2018/03/23	16	36.91	10	37.13	36.85	6	8,170	0.07%
2018/03/22	9	38.67	8	38.29	38.10	1	8,182	0.01%
2018/03/21	20	38.57	14	38.50	38.80	6	8,104	0.07%
2018/03/20	2	37.55	2	37.50	37.50	0	7,971	0.00%
2018/03/19	4	37.70	10	37.72	37.65	-6	7,994	-0.08%
2018/03/16	26	38.25	22	37.60	37.50	4	8,001	0.05%
2018/03/15	15	38.45	10	38.15	38.15	5	8,026	0.06%
2018/03/14	22	38.15	27	38.20	38.05	-5	8,103	-0.06%
2018/03/13	11	37.82	12	38.08	37.90	-1	8,235	-0.01%
2018/03/12	22	38.21	21	37.86	37.65	1	8,212	0.01%
2018/03/09	12	37.59	32	37.40	37.50	-20	8,187	-0.24%
2018/03/08	0	0.00	10	37.55	37.60	-10	8,242	-0.12%
2018/03/07	34	37.62	7	37.40	37.00	27	8,240	0.33%
2018/03/06	23	37.35	34	37.57	37.50	-11	8,285	-0.13%
2018/03/05	5	36.90	13	36.64	36.60	-8	8,430	-0.09%
2018/03/02	4	37.01	3	37.00	37.00	1	8,575	0.01%
2018/03/01	0	0.00	15	37.62	37.45	-15	8,599	-0.17%
2018/02/27	21	37.19	19	37.28	36.55	2	8,566	0.02%
2018/02/26	40	37.90	32	38.34	37.20	8	8,516	0.09%
2018/02/23	15	36.87	11	36.37	36.95	4	8,348	0.05%
2018/02/22	5	35.80	0	0.00	35.75	5	8,360	0.06%
2018/02/21	20	35.68	4	36.00	36.00	16	8,425	0.19%
2018/02/12	8	35.50	0	0.00	34.55	8	8,486	0.09%
2018/02/09	2	35.00	0	0.00	34.90	2	8,485	0.02%
2018/02/08	1	35.75	1	35.25	35.30	0	8,447	0.00%
2018/02/07	13	36.02	11	36.41	35.60	2	8,469	0.02%
2018/02/06	19	36.71	10	35.14	35.05	9	8,389	0.11%
2018/02/05	40	37.23	14	37.61	38.00	26	8,319	0.31%
2018/02/02	5	38.20	0	0.00	38.20	5	8,176	0.06%
2018/02/01	13	38.01	27	37.68	37.85	-14	8,059	-0.17%
2018/01/31	1	36.00	5	35.95	36.35	-4	7,821	-0.05%
2018/01/30	1	36.05	0	0.00	36.00	1	7,885	0.01%
2018/01/29	13	36.93	21	37.12	36.80	-8	7,843	-0.10%
2018/01/26	11	36.60	2	36.43	36.75	9	7,745	0.12%
2018/01/24	6	36.30	7	36.42	36.40	-1	7,716	-0.01%
2018/01/23	15	36.33	0	0.00	36.20	15	7,677	0.20%
2018/01/22	6	36.73	12	36.88	36.50	-6	7,596	-0.08%
2018/01/19	7	35.68	14	35.87	36.25	-7	7,354	-0.10%
2018/01/18	3	35.95	3	35.92	35.55	0	7,177	0.00%
2018/01/17	5	36.20	13	36.50	36.10	-8	7,099	-0.11%
2018/01/16	10	36.15	10	36.20	36.05	0	7,055	0.00%
2018/01/15	6	36.17	8	36.50	36.20	-2	6,974	-0.03%
2018/01/12	0	0.00	9	35.63	35.85	-9	6,763	-0.13%
2018/01/11	2	34.73	0	0.00	35.20	2	6,616	0.03%
2018/01/10	5	35.20	9	35.19	35.00	-4	6,551	-0.06%
2018/01/09	8	34.60	3	34.93	35.00	5	6,503	0.08%
2018/01/08	21	35.66	0	0.00	34.65	21	6,354	0.33%
2018/01/05	2	35.05	14	34.93	35.20	-12	6,109	-0.20%
2018/01/04	5	34.35	5	34.61	34.85	0	5,920	0.00%
2018/01/03	22	34.19	49	34.01	34.05	-27	5,727	-0.47%
2018/01/02	0	0.00	2	33.10	33.40	-2	5,460	-0.04%