英業達 (2356)-中國信託-嘉義券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
46,979張
產業
上市電腦週邊類股
1656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

英業達 (2356)籌碼相關－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	145	51.14	16	51.69	50.70	129	29,784	0.43%	大買/鉅額交易
2024/11/21	54	50.55	59.1	50.75	51.00	-5.1	29,252	-0.02%
2024/11/20	73	49.77	74	49.97	49.00	-1	28,476	0.00%
2024/11/19	9	49.54	14.2	49.67	49.20	-5.2	28,204	-0.02%
2024/11/18	29	50.12	20	50.34	48.90	9	28,674	0.03%
2024/11/15	20	49.76	33.4	49.74	49.25	-13.4	28,140	-0.05%
2024/11/14	14	50.17	23	49.78	50.00	-9	27,995	-0.03%
2024/11/13	4.1	50.90	5	50.96	51.00	-0.9	27,733	0.00%
2024/11/12	80.2	51.44	17	51.29	50.60	63.2	27,894	0.23%
2024/11/11	122	54.08	49.6	54.01	54.10	72.4	26,518	0.27%	大買/
2024/11/08	34	53.21	39.2	53.05	52.40	-5.2	25,128	-0.02%
2024/11/07	62.2	52.42	37.7	52.52	52.50	24.6	24,460	0.10%
2024/11/06	83.8	52.08	88	52.51	52.10	-4.2	23,751	-0.02%
2024/11/05	35	49.86	47.2	48.84	50.20	-12.2	21,681	-0.06%
2024/11/04	4.1	45.66	4	45.90	45.95	0.1	20,493	0.00%
2024/10/30	1	45.90	0	0.00	45.40	1	21,234	0.00%
2024/10/29	0	0.00	2	45.38	45.65	-2	21,508	-0.01%
2024/10/28	7	46.07	0.3	45.75	45.40	6.7	21,708	0.03%
2024/10/25	23	46.00	11	46.11	46.30	12	21,819	0.05%
2024/10/24	0	0.00	1	45.20	45.20	-1	22,355	0.00%
2024/10/23	7	45.80	5.2	45.85	45.85	1.8	22,689	0.01%
2024/10/22	4.5	45.95	22	46.09	46.00	-17.5	22,828	-0.08%
2024/10/21	4	45.38	0	0.00	45.60	4	23,182	0.02%
2024/10/18	9	45.88	9	46.06	45.50	0	23,584	0.00%
2024/10/17	4	45.24	3	45.37	45.50	1	24,131	0.00%
2024/10/16	1	44.20	3	44.10	44.80	-2	24,748	-0.01%
2024/10/15	1	45.00	1	45.40	44.90	0	25,251	0.00%
2024/10/14	0	0.00	1	44.10	44.20	-1	27,071	0.00%
2024/10/11	3	44.52	3	44.70	44.40	0	28,696	0.00%
2024/10/09	69.2	44.41	82	44.83	44.20	-12.8	30,194	-0.04%
2024/10/08	12.2	42.33	0	0.00	42.20	12.2	29,939	0.04%
2024/10/07	13	42.93	0	0.00	43.20	13	29,969	0.04%
2024/10/04	16.5	43.94	5.5	44.44	43.80	11	29,976	0.04%
2024/10/01	1	43.60	0	0.00	44.40	1	30,763	0.00%
2024/09/30	2	44.15	1	43.10	43.10	1	30,877	0.00%
2024/09/27	4	44.30	3	44.42	44.35	1	30,855	0.00%
2024/09/26	4	44.00	1	43.90	43.65	3	30,817	0.01%
2024/09/25	5	44.07	20.2	44.08	43.85	-15.2	30,744	-0.05%
2024/09/24	0.1	43.40	0	0.00	43.30	0.1	30,618	0.00%
2024/09/20	1	43.60	1	43.80	43.20	0	30,808	0.00%
2024/09/19	2	42.90	2	43.18	43.85	0	30,970	0.00%
2024/09/18	4.5	42.94	1	43.10	42.50	3.5	31,322	0.01%
2024/09/16	0	0.00	0.1	43.50	43.55	-0.1	31,613	0.00%
2024/09/13	0	0.00	1	42.95	43.05	-1	32,530	0.00%
2024/09/12	14.2	42.82	14	42.66	42.85	0.2	33,280	0.00%
2024/09/11	0	0.00	2	41.70	41.35	-2	33,209	-0.01%
2024/09/09	5.5	42.16	50	42.09	42.25	-44.5	33,539	-0.13%
2024/09/06	2	43.00	3	43.15	43.30	-1	34,432	0.00%
2024/09/05	1.3	41.97	0	0.00	41.80	1.3	34,826	0.00%
2024/09/04	5.1	42.40	7	42.42	42.25	-1.9	35,387	-0.01%
2024/09/03	6	44.83	0.5	45.10	44.60	5.5	35,390	0.02%
2024/09/02	0.2	45.60	0	0.00	45.45	0.2	35,440	0.00%
2024/08/30	0	0.00	2	45.70	45.60	-2	35,672	-0.01%
2024/08/29	7	45.58	1	45.90	45.80	6	35,878	0.02%
2024/08/28	0	0.00	1	46.60	46.60	-1	36,494	0.00%
2024/08/27	6.6	45.88	0	0.00	46.00	6.6	37,017	0.02%
2024/08/26	1	46.00	8	46.29	46.00	-7	37,228	-0.02%
2024/08/23	2.1	44.80	2	45.13	45.50	0.1	37,328	0.00%
2024/08/22	0	0.00	1	45.55	45.40	-1	37,919	0.00%
2024/08/21	2	45.85	2	45.90	45.35	0	38,297	0.00%
2024/08/20	11	45.68	3.5	45.74	45.90	7.5	38,158	0.02%
2024/08/19	1	47.50	0	0.00	47.10	1	38,020	0.00%
2024/08/16	11	47.86	16	47.69	47.55	-5	38,811	-0.01%
2024/08/15	6	47.77	8	47.49	47.35	-2	38,995	-0.01%
2024/08/14	24.1	47.86	14	47.57	47.70	10.1	39,254	0.03%
2024/08/13	12	48.11	6	48.13	47.80	6	39,065	0.02%
2024/08/12	18	47.64	26.2	47.75	48.30	-8.2	40,003	-0.02%
2024/08/09	15.1	46.26	23	46.03	46.15	-7.9	41,267	-0.02%
2024/08/08	12.2	44.82	0	0.00	44.20	12.2	41,889	0.03%
2024/08/07	16	44.05	18	44.64	44.70	-2	41,849	0.00%
2024/08/06	8	42.99	4	43.33	42.95	4	42,300	0.01%
2024/08/05	13.1	44.95	11	44.21	43.35	2.1	41,900	0.01%
2024/08/02	19.1	48.21	31.6	48.61	47.80	-12.5	42,073	-0.03%
2024/08/01	7.2	49.21	25.3	49.40	49.65	-18.1	41,833	-0.04%
2024/07/31	31	47.59	5	48.10	47.70	26	41,593	0.06%
2024/07/30	11.1	46.54	6	46.93	47.30	5.1	41,358	0.01%
2024/07/29	21.4	48.52	3	47.63	47.00	18.4	41,220	0.04%
2024/07/26	13.4	49.87	4	49.95	49.50	9.4	40,585	0.02%
2024/07/23	3.8	51.97	9	51.84	51.60	-5.2	40,254	-0.01%
2024/07/22	8.8	52.08	1.2	51.02	51.40	7.6	40,188	0.02%
2024/07/19	17.2	54.66	5.5	54.72	53.60	11.7	39,814	0.03%
2024/07/18	15.5	54.99	4	54.70	54.60	11.5	39,744	0.03%
2024/07/17	16.3	57.07	27	57.56	56.40	-10.7	38,942	-0.03%
2024/07/16	11.5	56.41	4.2	56.10	56.10	7.3	38,597	0.02%
2024/07/15	51.5	58.55	32	59.10	56.60	19.5	38,578	0.05%
2024/07/12	24.1	57.97	28.3	58.63	59.00	-4.2	36,813	-0.01%
2024/07/11	38.3	58.19	46.5	58.27	58.10	-8.2	35,424	-0.02%
2024/07/10	1.3	55.85	7	56.96	57.00	-5.7	34,222	-0.02%
2024/07/09	13	55.62	0	56.50	56.00	13	33,972	0.04%
2024/07/08	16	56.36	6	56.30	56.30	10	33,963	0.03%
2024/07/05	32	57.37	22.1	57.06	56.40	9.9	33,926	0.03%
2024/07/04	1	56.10	109	56.01	56.10	-108	33,249	-0.32%	大賣/鉅額交易
2024/07/03	13	55.52	7	55.51	55.30	6	33,468	0.02%
2024/07/02	5	55.68	1.3	55.47	55.60	3.7	33,806	0.01%
2024/06/28	0	0.00	3	56.13	55.80	-3	34,737	-0.01%
2024/06/27	1	55.00	4	55.55	55.60	-3	35,544	-0.01%
2024/06/26	5	56.26	2	56.80	56.30	3	38,810	0.01%
2024/06/25	9	55.81	6	56.23	56.70	3	39,226	0.01%
2024/06/24	8	56.73	9	56.82	57.00	-1	39,599	0.00%
2024/06/21	10.1	56.25	11.5	56.41	56.60	-1.4	40,663	0.00%
2024/06/20	61	57.02	50	56.76	57.20	11	42,520	0.03%
2024/06/19	23.2	56.14	28	56.08	56.20	-4.8	46,809	-0.01%
2024/06/18	5	54.66	1	54.80	54.80	4	46,730	0.01%
2024/06/17	5.2	54.65	6	54.48	54.50	-0.8	47,715	0.00%
2024/06/14	9	55.28	8	55.24	55.40	1	48,556	0.00%
2024/06/13	69	55.84	70	55.78	55.70	-1	48,707	0.00%
2024/06/12	21.7	53.82	4	53.95	53.70	17.7	48,391	0.04%
2024/06/11	11.2	53.46	22.2	54.38	52.90	-11	48,507	-0.02%
2024/06/07	7.3	53.12	13.2	53.03	53.00	-5.9	48,804	-0.01%
2024/06/06	8.1	53.84	5.4	54.09	53.70	2.7	48,606	0.01%
2024/06/05	18	53.99	55.6	54.15	53.90	-37.6	48,792	-0.08%
2024/06/04	9.1	54.53	4.1	54.40	54.40	5	48,882	0.01%
2024/06/03	22.5	55.31	25	55.53	54.70	-2.5	48,958	-0.01%
2024/05/31	4	54.33	5	54.46	53.50	-1	48,477	0.00%
2024/05/30	15.1	54.54	14	54.62	54.40	1.1	48,280	0.00%
2024/05/29	12.5	55.84	7	56.09	55.80	5.5	48,366	0.01%
2024/05/28	33.2	56.30	55	56.48	56.40	-21.9	48,393	-0.05%
2024/05/27	24	55.80	44.1	55.82	56.00	-20.1	47,940	-0.04%
2024/05/24	20	54.80	14	54.38	55.00	6	47,884	0.01%
2024/05/23	29.2	54.22	9	54.30	54.00	20.2	47,881	0.04%
2024/05/22	27.6	55.42	16.1	55.47	55.70	11.5	48,095	0.02%
2024/05/21	2.2	54.47	45.5	54.42	54.50	-43.3	48,281	-0.09%
2024/05/20	7.3	53.62	6	54.32	53.40	1.3	48,296	0.00%
2024/05/17	11	53.38	16	53.63	53.50	-5	48,261	-0.01%
2024/05/16	63.1	53.56	28	53.32	53.00	35.1	48,377	0.07%
2024/05/15	66.2	55.28	18	55.07	54.50	48.2	48,175	0.10%
2024/05/14	27.2	57.88	16.2	57.76	59.00	11	48,292	0.02%
2024/05/13	4	56.75	15.2	56.76	56.80	-11.2	47,778	-0.02%
2024/05/10	14.1	55.36	16	55.64	57.00	-2	47,990	0.00%
2024/05/09	15	54.26	19	54.45	54.60	-4	47,504	-0.01%
2024/05/08	45	54.94	44.7	55.17	54.40	0.3	47,922	0.00%
2024/05/07	1.3	52.31	5	52.74	52.80	-3.7	48,030	-0.01%
2024/05/06	4.3	52.56	2	52.70	52.40	2.3	48,531	0.00%
2024/05/03	2	52.75	5.5	52.24	52.00	-3.5	49,269	-0.01%
2024/05/02	7.5	52.39	3	52.43	52.50	4.5	50,453	0.01%
2024/04/30	0	0.00	2.5	53.49	53.10	-2.5	51,801	0.00%
2024/04/29	0	0.00	3	53.90	53.80	-3	54,286	-0.01%
2024/04/26	14	53.79	17	53.92	53.30	-3	58,219	-0.01%
2024/04/25	10	53.30	4	53.33	53.20	6	59,561	0.01%
2024/04/24	12.1	53.87	23	53.94	54.30	-10.9	59,688	-0.02%
2024/04/23	0	51.50	10.1	51.38	51.40	-10	59,848	-0.02%
2024/04/22	8.6	51.49	13.9	51.76	50.80	-5.3	60,044	-0.01%
2024/04/19	8.5	53.21	4	54.23	53.00	4.5	60,191	0.01%
2024/04/18	10	53.52	8	53.95	53.70	2	60,271	0.00%
2024/04/17	8.9	54.17	2	54.15	54.10	6.9	60,515	0.01%
2024/04/16	10.9	54.22	7.3	54.67	53.90	3.6	60,897	0.01%
2024/04/15	13.6	56.30	7.5	56.60	56.00	6.2	61,158	0.01%
2024/04/12	3	57.40	0.4	57.70	57.40	2.7	61,335	0.00%
2024/04/11	12.3	57.86	0	0.00	58.00	12.3	61,743	0.02%
2024/04/10	3.7	57.95	4	58.23	57.80	-0.4	61,910	0.00%
2024/04/09	10.4	58.37	3.1	57.88	57.80	7.3	62,145	0.01%
2024/04/08	8	58.63	6	59.00	58.30	2	62,575	0.00%
2024/04/03	6.3	59.35	11	59.04	59.20	-4.7	63,174	-0.01%
2024/04/02	12.4	59.19	7	59.06	59.00	5.4	64,211	0.01%
2024/04/01	27.4	59.23	7.2	59.67	58.80	20.1	64,903	0.03%
2024/03/29	51.3	60.28	80.4	60.33	59.70	-29.1	65,111	-0.04%
2024/03/28	27	57.98	6.2	58.16	58.50	20.8	63,677	0.03%
2024/03/27	23	58.12	19	58.28	58.70	4	64,941	0.01%
2024/03/26	24.8	57.52	12.5	57.62	57.30	12.3	67,153	0.02%
2024/03/25	36	59.35	66	59.62	59.00	-30	68,852	-0.04%
2024/03/22	281.7	60.50	321	60.68	61.10	-39.3	67,978	-0.06%	大買/大賣/
2024/03/21	19	55.63	12	55.20	56.20	7	64,559	0.01%
2024/03/20	23.4	55.03	9	55.37	54.30	14.4	70,266	0.02%
2024/03/19	5	55.76	9.3	56.24	56.10	-4.3	69,501	-0.01%
2024/03/18	2	54.05	17	55.10	55.70	-15	68,858	-0.02%
2024/03/15	11.2	54.95	8.2	55.21	54.10	3.1	68,641	0.00%
2024/03/14	11.5	55.10	7	55.54	54.90	4.5	68,074	0.01%
2024/03/13	15	55.47	11	57.11	54.70	4	67,758	0.01%
2024/03/12	3.6	55.23	3.2	55.47	55.60	0.5	66,957	0.00%
2024/03/11	4	55.05	8	55.53	54.90	-4	67,023	-0.01%
2024/03/08	7	54.84	14.4	54.83	54.20	-7.4	66,858	-0.01%
2024/03/07	33.2	55.61	12	55.73	55.10	21.2	66,625	0.03%
2024/03/06	5	56.20	4	56.35	56.60	1	66,404	0.00%
2024/03/05	17	56.50	42	56.44	56.50	-25	67,155	-0.04%
2024/03/04	18.2	55.84	17	56.76	55.60	1.2	66,969	0.00%
2024/03/01	3	55.87	8	55.99	56.00	-5	66,771	-0.01%
2024/02/29	0	0.00	7	54.92	55.00	-7	66,756	-0.01%
2024/02/27	6	53.53	3	53.80	54.10	3	66,677	0.00%
2024/02/26	1	55.35	1.5	55.13	55.00	-0.5	66,400	0.00%
2024/02/23	67	56.29	38	56.53	55.10	29	66,815	0.04%
2024/02/22	18	56.84	12	56.73	56.30	6	67,141	0.01%
2024/02/21	1	56.90	4	56.65	56.60	-3	66,636	0.00%
2024/02/20	31	56.88	27	56.87	57.00	4	66,559	0.01%
2024/02/19	31.2	57.06	6	56.85	56.50	25.2	66,604	0.04%
2024/02/16	14.2	57.79	20	57.97	58.10	-5.9	66,459	-0.01%
2024/02/15	27	57.77	64	58.64	58.00	-37	65,602	-0.06%
2024/02/05	8	56.53	19	56.64	56.50	-11	64,313	-0.02%
2024/02/02	13	56.09	19	56.23	56.30	-6	63,794	-0.01%
2024/02/01	14	54.68	17.5	54.88	55.30	-3.5	63,288	-0.01%
2024/01/31	38	55.29	3.1	55.52	54.90	34.9	63,318	0.06%
2024/01/30	22	55.81	34	56.11	56.10	-12	62,977	-0.02%
2024/01/29	16	55.83	10	55.94	55.80	6	62,250	0.01%
2024/01/26	36.5	55.64	35.2	55.58	55.40	1.3	61,744	0.00%
2024/01/25	68	56.79	67	56.94	56.20	1	61,265	0.00%
2024/01/24	71	57.17	39	57.19	56.50	32	60,233	0.05%
2024/01/23	63	56.39	87.7	56.70	57.20	-24.6	59,201	-0.04%
2024/01/22	118.4	55.11	220.7	54.99	56.00	-102.3	57,007	-0.18%	大買/大賣/鉅額交易
2024/01/19	63.6	50.99	85	51.53	51.90	-21.4	53,081	-0.04%
2024/01/18	3	49.27	9	49.44	49.25	-6	51,791	-0.01%
2024/01/17	27	49.41	5.3	49.59	49.05	21.7	51,676	0.04%
2024/01/16	18	50.43	9	50.31	50.10	9	51,325	0.02%
2024/01/15	30.5	51.04	9	51.20	50.50	21.5	51,180	0.04%
2024/01/12	29	51.39	5	51.26	51.10	24	51,059	0.05%
2024/01/11	30	49.27	41	49.97	51.00	-11	50,796	-0.02%
2024/01/10	38.3	50.10	8	49.59	49.05	30.3	51,164	0.06%
2024/01/09	18	51.04	12.1	51.50	50.20	5.9	51,011	0.01%
2024/01/08	11	51.57	7	51.70	51.20	4	50,501	0.01%
2024/01/05	17.1	51.35	13	51.18	50.80	4.1	50,575	0.01%
2024/01/04	8	50.65	11	50.64	51.00	-3	50,266	-0.01%
2024/01/03	42	50.87	8.1	50.84	50.80	33.9	50,643	0.07%
2024/01/02	38	51.77	17	51.36	51.10	21	50,296	0.04%
2023/12/29	47	52.69	41	52.87	52.80	6	49,571	0.01%
2023/12/28	78.6	52.46	44	52.64	52.60	34.6	48,728	0.07%
2023/12/27	39.3	51.53	62.1	51.81	51.90	-22.8	47,463	-0.05%
2023/12/26	44.1	51.70	41	51.47	51.30	3.1	47,306	0.01%
2023/12/25	91.1	51.57	104	51.58	51.60	-12.9	46,552	-0.03%	大賣/
2023/12/22	99.3	50.74	172	50.78	50.60	-72.7	44,661	-0.16%	大賣/
2023/12/21	92	49.28	134	48.89	50.00	-42	42,887	-0.10%	大賣/
2023/12/20	191.2	47.95	123.1	47.94	49.00	68.1	40,136	0.17%	大買/大賣/
2023/12/19	64.3	45.91	38	46.05	45.05	26.3	37,140	0.07%
2023/12/18	53.5	46.95	34	47.08	46.65	19.5	36,202	0.05%
2023/12/15	232.3	51.59	156.2	51.06	48.40	76.1	34,823	0.22%	大買/大賣/
2023/12/14	2	51.70	7	51.70	51.70	-5	28,816	-0.02%
2023/12/13	0	0.00	150	47.00	47.00	-150	28,862	-0.52%	大賣/鉅額交易
2023/12/12	2	42.73	3	42.65	42.75	-1	28,910	0.00%
2023/12/11	14.1	42.34	14	42.93	42.45	0.1	28,988	0.00%
2023/12/08	21	42.89	16	42.27	42.30	5	29,031	0.02%
2023/12/07	4	41.74	3	41.85	41.70	1	29,074	0.00%
2023/12/06	8	41.76	3	41.83	41.50	5	29,570	0.02%
2023/12/05	10.1	40.82	3	40.70	40.70	7.1	29,603	0.02%
2023/12/04	1	41.75	5	42.14	41.60	-4	29,667	-0.01%
2023/12/01	5	41.95	3	42.03	41.95	2	30,018	0.01%
2023/11/30	4.1	41.31	3	41.60	42.40	1.1	30,138	0.00%
2023/11/29	8	41.66	5	41.68	41.60	3	29,278	0.01%
2023/11/28	1	41.35	1	41.55	41.65	0	29,644	0.00%
2023/11/27	13.5	41.16	3	40.92	40.85	10.5	30,121	0.03%
2023/11/24	16	41.80	2	41.95	41.80	14	30,133	0.05%
2023/11/23	5	42.33	13	42.70	42.10	-8	30,282	-0.03%
2023/11/22	28.1	42.58	8	42.63	42.35	20.1	30,547	0.07%
2023/11/21	83.2	44.18	111.1	43.76	44.00	-27.9	30,794	-0.09%	大賣/
2023/11/20	22	41.68	22	41.91	42.15	0	31,088	0.00%
2023/11/17	10.1	42.70	5	43.17	42.65	5.1	31,104	0.02%
2023/11/16	6	43.08	7	43.63	43.05	-1	31,872	0.00%
2023/11/15	32	43.41	11	43.89	42.70	21	32,226	0.07%
2023/11/14	4.1	43.33	5	43.67	43.40	-0.9	33,091	0.00%
2023/11/13	9	43.48	12	43.75	43.55	-3	34,516	-0.01%
2023/11/10	12	42.22	5	42.29	42.50	7	35,548	0.02%
2023/11/09	26	42.80	17	42.80	42.65	9	36,700	0.02%
2023/11/08	18	43.61	13	43.28	43.20	5	38,185	0.01%
2023/11/07	3	41.67	6	41.55	42.00	-3	38,708	-0.01%
2023/11/06	7.1	42.67	7	42.39	42.20	0.1	39,818	0.00%
2023/11/03	7	41.83	14	41.96	41.50	-7	40,818	-0.02%
2023/11/02	16	42.18	18	41.95	41.75	-2	43,217	0.00%
2023/11/01	1.4	40.74	3	40.50	40.70	-1.6	44,417	0.00%
2023/10/31	10	41.23	29	40.81	40.20	-19	46,049	-0.04%
2023/10/30	18.1	42.01	8.4	42.27	41.90	9.8	46,089	0.02%
2023/10/27	2	43.30	1	43.60	42.95	1	46,194	0.00%
2023/10/26	5	43.11	3	43.55	43.00	2	46,717	0.00%
2023/10/25	3.3	44.49	2	44.88	43.95	1.3	47,083	0.00%
2023/10/24	3	43.97	3	44.08	44.60	0	47,368	0.00%
2023/10/23	3.4	43.82	2	44.03	43.45	1.4	47,566	0.00%
2023/10/20	12	43.74	3	44.20	43.65	9	48,120	0.02%
2023/10/19	14	43.44	8	43.66	43.45	6	48,500	0.01%
2023/10/18	20	44.00	37	44.21	44.50	-17	48,672	-0.03%
2023/10/17	23.7	45.48	17.1	45.48	44.95	6.6	48,432	0.01%
2023/10/16	8	46.06	4.1	46.51	46.20	3.9	52,411	0.01%
2023/10/13	22.1	47.13	7.1	47.05	47.35	15	56,858	0.03%
2023/10/12	51	48.27	10	48.10	48.25	41	57,896	0.07%
2023/10/11	42.1	49.01	4	48.59	48.10	38.1	61,021	0.06%
2023/10/06	4.1	50.98	5.3	51.11	51.10	-1.2	62,855	0.00%
2023/10/05	1.1	50.57	8.2	50.67	50.80	-7.1	65,797	-0.01%
2023/10/04	8	49.67	8.2	49.33	50.10	-0.2	67,357	0.00%
2023/10/03	15	51.17	10	51.07	50.60	5	67,729	0.01%
2023/10/02	48	52.08	48	51.99	52.20	0	68,251	0.00%
2023/09/28	6.1	49.48	21.1	49.71	49.00	-15	68,352	-0.02%
2023/09/27	11	48.66	2.1	48.92	48.85	8.9	69,479	0.01%
2023/09/26	12.3	48.98	2	48.85	48.70	10.3	72,260	0.01%
2023/09/25	2.3	49.76	26	49.78	49.45	-23.7	73,332	-0.03%
2023/09/22	3	48.28	9	48.65	49.35	-6	73,654	-0.01%
2023/09/21	21	47.90	13.5	48.26	48.30	7.5	73,761	0.01%
2023/09/20	3.4	48.82	11	49.01	48.50	-7.6	73,935	-0.01%
2023/09/19	15.2	49.17	18.4	49.13	48.50	-3.1	74,044	0.00%
2023/09/18	21.1	50.20	28.1	49.72	49.65	-7	74,353	-0.01%
2023/09/15	17	51.75	11	51.85	52.10	6	75,217	0.01%
2023/09/14	4	52.15	4	52.18	52.10	0	75,876	0.00%
2023/09/13	10	50.93	7	51.10	51.00	3	76,812	0.00%
2023/09/12	9.4	51.50	21.1	51.81	51.30	-11.7	78,697	-0.01%
2023/09/11	31	52.37	16	52.15	52.10	15	80,801	0.02%
2023/09/08	20.1	54.11	4	54.05	54.00	16.1	83,063	0.02%
2023/09/07	14.3	55.30	13	55.28	54.80	1.3	84,842	0.00%
2023/09/06	20.1	56.88	8	56.98	56.60	12.1	85,170	0.01%
2023/09/05	8.1	54.98	15	55.18	55.90	-6.9	85,974	-0.01%
2023/09/04	18	54.39	22	54.39	54.70	-4	85,837	0.00%
2023/09/01	45	54.60	19	55.17	53.60	26	85,883	0.03%
2023/08/31	19.1	54.53	10	54.68	56.40	9.1	85,586	0.01%
2023/08/30	9	55.40	15	55.66	54.60	-6	85,125	-0.01%
2023/08/29	17	54.56	19.2	55.19	54.60	-2.2	85,733	0.00%
2023/08/28	47.2	55.53	42	55.16	54.50	5.2	85,958	0.01%
2023/08/25	77.1	56.21	45	55.66	55.80	32.1	86,562	0.04%
2023/08/24	49.2	60.45	40.3	59.81	58.60	8.9	87,756	0.01%
2023/08/23	17.4	58.60	20.2	59.02	59.20	-2.8	87,011	0.00%
2023/08/22	28	58.72	17	59.04	58.20	11	87,524	0.01%
2023/08/21	58	58.12	46.1	58.07	57.90	11.9	87,458	0.01%
2023/08/18	42.2	58.18	21	57.46	57.00	21.2	86,941	0.02%
2023/08/17	49.1	57.63	74.5	58.12	59.50	-25.4	85,817	-0.03%
2023/08/16	66.5	56.18	57.3	56.08	58.00	9.2	84,487	0.01%
2023/08/15	88.1	55.58	57	55.93	54.60	31.1	83,213	0.04%
2023/08/14	23.2	54.89	28	53.63	53.10	-4.8	82,167	-0.01%
2023/08/11	44.8	58.37	40	58.67	57.50	4.8	80,782	0.01%
2023/08/10	50.8	57.12	35.7	57.02	57.50	15.1	80,145	0.02%
2023/08/09	49	60.05	50	60.12	59.50	-1	79,227	0.00%
2023/08/08	142.6	62.27	96	62.09	60.90	46.6	78,243	0.06%	大買/
2023/08/07	74.3	61.06	92.2	61.76	63.80	-17.9	75,718	-0.02%
2023/08/04	62	58.20	54	57.27	58.00	8	74,143	0.01%
2023/08/02	39.6	59.83	23.5	59.04	58.90	16.1	72,302	0.02%
2023/08/01	11.5	62.70	8.2	61.92	64.10	3.4	71,804	0.00%
2023/07/31	26.1	64.41	12.1	66.69	63.70	14	71,306	0.02%
2023/07/28	22	66.54	13	66.76	69.90	9	70,716	0.01%
2023/07/27	23	69.63	26.1	70.11	68.10	-3.1	70,096	0.00%
2023/07/26	19.1	70.23	10	70.52	70.00	9.1	69,645	0.01%
2023/07/25	9.1	72.41	9	72.34	72.00	0.1	69,272	0.00%
2023/07/24	22.4	69.16	18.2	70.03	70.20	4.2	68,595	0.01%
2023/07/21	18.2	65.67	56.1	64.78	67.00	-37.9	67,841	-0.06%
2023/07/20	20.1	61.95	14.1	62.02	62.30	6	67,291	0.01%
2023/07/19	299.9	65.50	282.3	64.95	63.60	17.6	66,682	0.03%	大買/大賣/
2023/07/18	275.5	64.19	350.5	63.80	65.50	-75	62,257	-0.12%	大買/大賣/
2023/07/17	126	59.91	85.3	59.91	61.30	40.7	57,471	0.07%	大買/
2023/07/14	151.3	54.46	115.6	54.72	55.80	35.7	56,001	0.06%	大買/大賣/
2023/07/13	53.7	50.53	102.2	51.41	50.80	-48.6	52,594	-0.09%	大賣/
2023/07/12	85.3	47.91	64.2	47.84	47.60	21.1	49,977	0.04%
2023/07/11	58.2	46.45	50	46.53	47.25	8.2	47,003	0.02%
2023/07/10	14	44.51	7	44.84	44.40	7	45,407	0.02%
2023/07/07	42	45.31	40	45.06	44.60	2	44,877	0.00%
2023/07/06	38	45.48	19	45.38	44.70	19	44,048	0.04%
2023/07/05	81.3	45.82	113	46.04	45.20	-31.7	43,005	-0.07%	大賣/
2023/07/04	107.7	47.06	62	46.71	47.15	45.7	41,826	0.11%	大買/
2023/07/03	58	45.05	56.1	44.36	44.15	1.9	39,339	0.00%
2023/06/30	19.1	43.17	24	43.28	43.20	-4.9	38,238	-0.01%
2023/06/29	7	42.75	4	43.16	43.15	3	37,877	0.01%
2023/06/28	22	43.40	14.2	43.36	42.70	7.8	37,617	0.02%
2023/06/27	11	43.29	6	43.67	42.90	5	37,121	0.01%
2023/06/26	49	44.19	50	44.20	44.35	-1	36,726	0.00%
2023/06/21	55	44.69	48	44.53	44.75	7	36,181	0.02%
2023/06/20	20.1	43.21	19	43.09	43.10	1.1	35,260	0.00%
2023/06/19	81	44.76	74	45.07	44.10	7	34,319	0.02%
2023/06/16	171.1	46.00	179.7	46.51	45.50	-8.6	33,315	-0.03%	大買/大賣/
2023/06/15	110.3	45.33	98.2	44.83	46.00	12	31,181	0.04%	大買/
2023/06/14	113.5	42.38	86	42.71	42.95	27.5	28,940	0.10%	大買/
2023/06/13	33.1	39.92	33	39.75	40.60	0.1	26,175	0.00%
2023/06/12	17	37.82	29.1	38.23	36.95	-12.1	24,184	-0.05%
2023/06/09	43	38.28	50.1	38.34	38.65	-7.1	23,616	-0.03%
2023/06/08	1	36.20	16	36.33	36.40	-15	22,474	-0.07%
2023/06/07	7	36.50	5	36.72	36.75	2	22,362	0.01%
2023/06/06	45	35.83	46	36.14	36.20	-1	22,047	0.00%
2023/06/05	42.2	35.96	33	36.49	36.25	9.2	21,671	0.04%
2023/06/02	22	36.60	14	36.66	36.25	8	21,387	0.04%
2023/06/01	18	35.58	16	35.76	35.55	2	20,473	0.01%
2023/05/31	23	36.90	69	37.48	36.85	-46	19,836	-0.23%
2023/05/30	130.1	37.74	35	37.94	37.70	95.1	18,765	0.51%	大買/
2023/05/29	12	35.48	7	37.37	37.50	5	16,715	0.03%
2023/05/26	18	33.15	20	33.71	34.10	-2	15,970	-0.01%
2023/05/25	9	32.51	22	32.48	33.25	-13	14,823	-0.09%
2023/05/24	7	30.59	3	30.73	30.85	4	13,858	0.03%
2023/05/23	0.2	30.95	2	30.80	31.00	-1.8	13,517	-0.01%
2023/05/22	5	30.78	0	0.00	30.55	5	13,328	0.04%
2023/05/19	4	31.01	5	31.32	31.45	-1	13,051	-0.01%
2023/05/18	6	30.43	4	30.54	30.55	2	12,907	0.02%
2023/05/17	2	29.80	2	30.60	30.45	0	12,691	0.00%
2023/05/16	11	29.76	11	30.20	30.80	0	12,377	0.00%
2023/05/15	10	30.52	9	30.83	30.95	1	11,959	0.01%
2023/05/12	4	32.45	1	32.80	32.75	3	11,532	0.03%
2023/05/11	2	32.20	5	32.18	32.25	-3	11,303	-0.03%
2023/05/10	3	31.85	0	0.00	31.75	3	11,233	0.03%
2023/05/08	0	0.00	4	32.80	32.75	-4	11,238	-0.04%
2023/05/05	0	0.00	1	31.90	32.10	-1	11,164	-0.01%
2023/05/04	2	32.13	2	32.43	32.35	0	11,200	0.00%
2023/05/03	2	32.65	1	32.70	32.85	1	11,141	0.01%
2023/05/02	4	32.98	0	0.00	33.05	4	11,248	0.04%
2023/04/28	6	32.67	2	32.78	33.10	4	11,367	0.04%
2023/04/27	0	0.00	2	32.55	32.95	-2	11,262	-0.02%
2023/04/26	1	31.55	4	32.00	32.15	-3	11,143	-0.03%
2023/04/25	8	32.08	0	0.00	31.70	8	11,027	0.07%
2023/04/24	0	0.00	8	32.96	33.15	-8	10,974	-0.07%
2023/04/21	0	0.00	2.7	32.81	32.40	-2.7	10,852	-0.02%
2023/04/20	0	0.00	3	32.23	32.40	-3	10,731	-0.03%
2023/04/19	14.1	32.89	15	32.92	32.50	-0.9	10,702	-0.01%
2023/04/18	1	31.95	9	32.03	32.20	-8	10,416	-0.08%
2023/04/17	2.7	31.84	2	31.45	31.70	0.7	10,260	0.01%
2023/04/14	10	31.55	3	31.43	31.60	7	10,164	0.07%
2023/04/13	1	32.20	3	32.30	32.35	-2	9,986	-0.02%
2023/04/12	14	32.43	27	32.54	32.80	-13	9,851	-0.13%
2023/04/11	7	32.67	8	32.79	32.70	-1	9,721	-0.01%
2023/04/10	9	31.83	20.1	32.02	32.40	-11.1	9,573	-0.12%
2023/04/07	33.1	32.36	5.1	32.56	31.50	28	9,433	0.30%
2023/04/06	17	33.54	9	33.21	33.90	8	9,086	0.09%
2023/03/31	2	31.93	5	31.87	31.95	-3	8,699	-0.03%
2023/03/30	6	31.75	5	31.64	31.80	1	8,866	0.01%
2023/03/27	0	0.00	1.3	30.92	30.80	-1.3	9,646	-0.01%
2023/03/24	12	30.58	5	30.96	30.75	7	9,992	0.07%
2023/03/23	2.1	30.53	4	30.96	31.15	-2	9,873	-0.02%
2023/03/22	1	30.00	3	30.07	30.20	-2	9,624	-0.02%
2023/03/21	0	0.00	28	29.02	29.40	-28	9,451	-0.30%
2023/03/20	0	0.00	10	28.43	28.55	-10	9,251	-0.11%
2023/03/17	2	27.80	1	28.10	28.15	1	9,191	0.01%
2023/03/16	2	27.90	22	27.87	28.00	-20	8,909	-0.22%
2023/03/15	2	27.18	2	27.23	27.20	0	8,725	0.00%
2023/03/14	2	27.05	1	27.40	27.15	1	8,709	0.01%
2023/03/13	0	0.00	9	27.45	27.35	-9	8,704	-0.10%
2023/03/10	0	0.00	2	27.15	27.05	-2	8,648	-0.02%
2023/03/09	6	26.93	0	0.00	27.00	6	8,757	0.07%
2023/03/07	1.1	27.15	4	27.23	27.25	-2.9	9,541	-0.03%
2023/03/06	0.1	27.00	2	27.13	27.15	-2	9,643	-0.02%
2023/03/02	2	26.60	0	0.00	26.75	2	9,839	0.02%
2023/03/01	0	0.00	1	26.95	26.95	-1	9,858	-0.01%
2023/02/20	0	0.00	1	26.65	26.65	-1	10,176	-0.01%
2023/02/17	1	26.20	1	26.45	26.40	0	10,240	0.00%
2023/02/13	0	0.00	1	26.00	25.75	-1	10,694	-0.01%
2023/02/08	4	25.95	0	0.00	25.95	4	10,590	0.04%
2023/02/06	0.1	25.75	0	0.00	25.65	0.1	10,592	0.00%
2023/02/02	0	0.00	1	25.50	25.45	-1	10,576	-0.01%
2023/01/31	1	25.55	0	0.00	25.25	1	10,513	0.01%
2023/01/30	1	26.05	0	0.00	25.55	1	10,439	0.01%
2023/01/17	1	25.70	0	0.00	25.70	1	10,319	0.01%
2023/01/12	8	25.89	0	0.00	25.60	8	10,624	0.08%
2023/01/11	3	26.35	6	26.20	26.20	-3	10,671	-0.03%
2023/01/10	2	26.50	0	0.00	26.55	2	10,812	0.02%
2023/01/09	0	0.00	0.4	26.20	26.50	-0.4	10,913	0.00%
2023/01/05	0.1	26.20	0	0.00	26.20	0.1	11,022	0.00%
2023/01/04	0	0.00	2	26.23	26.10	-2	11,125	-0.02%
2022/12/30	6	26.30	8	26.30	26.25	-2	11,283	-0.02%
2022/12/29	1	25.80	2	26.20	26.10	-1	11,293	-0.01%
2022/12/27	0	0.00	2	26.10	26.15	-2	11,317	-0.02%
2022/12/26	0	0.00	20	25.96	26.10	-20	11,377	-0.18%
2022/12/22	0	0.00	2	26.00	25.95	-2	11,717	-0.02%
2022/12/21	0	0.00	1	25.85	25.75	-1	11,571	-0.01%
2022/12/20	0	0.00	1	25.70	25.65	-1	11,263	-0.01%
2022/12/19	0	0.00	1	25.80	25.85	-1	11,060	-0.01%
2022/12/16	0	0.00	10	25.70	25.70	-10	10,546	-0.09%
2022/12/15	1	24.95	0	0.00	25.10	1	10,187	0.01%
2022/12/14	0	0.00	23	25.06	25.15	-23	10,184	-0.23%
2022/12/12	0	0.00	6	24.63	24.80	-6	10,099	-0.06%
2022/12/09	0	0.00	3	24.50	24.50	-3	10,221	-0.03%
2022/12/05	0.1	23.90	0	0.00	24.20	0.1	10,140	0.00%
2022/12/02	3	23.85	0	0.00	23.90	3	10,136	0.03%
2022/12/01	27	24.31	0	0.00	24.20	27	10,069	0.27%
2022/11/29	0	0.00	3	24.35	24.70	-3	9,347	-0.03%
2022/11/25	7	23.67	0	0.00	24.00	7	9,430	0.07%
2022/11/24	0	0.00	1	24.40	24.40	-1	9,410	-0.01%
2022/11/23	2	23.43	0	0.00	23.40	2	9,562	0.02%
2022/11/22	2	23.63	0	0.00	23.50	2	9,674	0.02%
2022/11/21	0	0.00	1	24.45	24.50	-1	9,440	-0.01%
2022/11/15	2	25.50	15.1	25.47	25.75	-13.1	9,458	-0.14%
2022/11/14	8	25.05	3	25.65	25.70	5	9,372	0.05%
2022/11/08	0	0.00	2	24.00	24.00	-2	8,999	-0.02%
2022/11/07	0.1	23.65	0	0.00	23.80	0.1	9,009	0.00%
2022/10/31	0	0.00	11	23.78	24.40	-11	9,057	-0.12%
2022/10/27	0	0.00	2	23.65	23.55	-2	9,008	-0.02%
2022/10/26	0	0.00	10	23.45	23.50	-10	8,992	-0.11%
2022/10/25	0	0.00	2	23.28	23.45	-2	8,981	-0.02%
2022/10/21	1	22.90	0	0.00	22.85	1	8,941	0.01%
2022/10/20	0	0.00	3	22.97	23.50	-3	8,949	-0.03%
2022/10/11	10	23.10	2	23.20	22.85	8	8,228	0.10%
2022/10/07	0.1	23.00	0	0.00	23.00	0.1	8,195	0.00%
2022/10/06	0.2	22.90	0	0.00	22.85	0.2	8,378	0.00%
2022/10/05	0	0.00	10	23.15	22.85	-10	8,514	-0.12%
2022/09/28	2	22.75	0	0.00	22.85	2	8,323	0.02%
2022/09/26	0	0.00	3	22.85	22.55	-3	8,126	-0.04%
2022/09/16	3	22.85	0	0.00	22.90	3	7,787	0.04%
2022/09/12	0	0.00	6	23.54	23.35	-6	8,073	-0.07%
2022/09/08	5	23.45	2	23.45	23.50	3	8,254	0.04%
2022/09/07	1.3	22.71	0	0.00	22.80	1.3	8,205	0.02%
2022/09/06	1	22.85	0	0.00	22.85	1	8,203	0.01%
2022/09/05	2	22.80	2	22.75	22.95	0	8,192	0.00%
2022/09/01	9	22.69	0	0.00	22.75	9	8,075	0.11%
2022/08/31	1	22.90	0	0.00	23.15	1	7,847	0.01%
2022/08/30	14	22.88	1	22.85	23.00	13	7,752	0.17%
2022/08/29	4.3	23.26	0	0.00	23.20	4.3	7,534	0.06%
2022/08/25	1.3	23.72	1	23.85	23.80	0.3	7,436	0.00%
2022/08/24	4.3	23.81	0	0.00	24.05	4.3	7,420	0.06%
2022/08/22	0.3	24.10	0	0.00	24.20	0.3	8,078	0.00%
2022/08/18	1	23.95	0	0.00	23.95	1	8,087	0.01%
2022/08/17	0	0.00	1	24.30	24.30	-1	8,087	-0.01%
2022/08/15	4	24.09	0	0.00	24.15	4	8,052	0.05%
2022/08/12	10.2	24.40	0	0.00	24.50	10.2	8,025	0.13%
2022/08/11	0	24.45	0	0.00	24.55	0	8,034	0.00%
2022/08/05	5	24.16	1	24.15	24.15	4	8,425	0.05%
2022/08/04	0.5	23.95	0	0.00	24.05	0.5	8,463	0.01%
2022/08/02	0	0.00	4	23.93	23.75	-4	8,602	-0.05%
2022/08/01	0	0.00	3	23.80	23.70	-3	8,645	-0.03%
2022/07/28	2	23.48	6	23.60	23.60	-4	8,658	-0.05%
2022/07/26	0.5	23.00	0	0.00	23.00	0.5	8,683	0.01%
2022/07/25	0	0.00	6	23.32	23.30	-6	8,689	-0.07%
2022/07/22	2	22.85	5	22.87	22.95	-3	8,714	-0.03%
2022/07/20	1	22.65	4	22.60	22.55	-3	8,704	-0.03%
2022/07/19	2	22.15	0	0.00	22.40	2	8,748	0.02%
2022/07/18	3.3	22.21	0	0.00	22.20	3.3	8,777	0.04%
2022/07/15	2.5	22.42	0	0.00	22.45	2.5	8,674	0.03%
2022/07/14	6	22.82	5	22.80	22.70	1	8,603	0.01%
2022/07/12	8	23.65	1	23.70	23.70	7	8,238	0.08%
2022/07/11	2	24.05	0	0.00	24.10	2	8,148	0.02%
2022/07/08	2	24.00	0	0.00	24.00	2	8,092	0.02%
2022/07/07	1	24.10	0	0.00	24.00	1	8,154	0.01%
2022/07/04	1	24.60	0	0.00	24.65	1	8,187	0.01%
2022/06/28	0	0.00	19	25.40	25.45	-19	8,194	-0.23%
2022/06/22	1	24.80	0	0.00	24.80	1	8,223	0.01%
2022/06/17	2	24.85	1	25.15	25.15	1	7,839	0.01%
2022/06/16	0	0.00	1	25.35	25.30	-1	7,620	-0.01%
2022/06/15	3	25.50	0	0.00	25.30	3	7,760	0.04%
2022/06/14	0	0.00	3	25.55	25.85	-3	7,779	-0.04%
2022/06/13	1	25.10	0	0.00	25.45	1	7,832	0.01%
2022/06/10	2	25.45	0	0.00	25.45	2	7,756	0.03%
2022/06/09	2	25.80	0	0.00	25.75	2	7,745	0.03%
2022/06/06	0	0.00	1	26.10	26.10	-1	7,638	-0.01%
2022/05/31	1	25.80	0	0.00	25.80	1	7,836	0.01%
2022/05/30	0	0.00	4	26.10	26.15	-4	7,130	-0.06%
2022/05/27	2	25.73	2	26.00	25.70	0	7,068	0.00%
2022/05/26	0	0.00	3	25.93	25.90	-3	7,051	-0.04%
2022/05/25	0	0.00	2	25.55	25.65	-2	7,147	-0.03%
2022/05/24	1	25.45	0	0.00	25.40	1	7,206	0.01%
2022/05/20	1	25.80	0	0.00	25.95	1	7,256	0.01%
2022/05/19	0	0.00	1	25.90	26.15	-1	7,222	-0.01%
2022/05/18	1	25.90	0	0.00	26.20	1	7,176	0.01%
2022/05/17	0	0.00	1	26.10	26.00	-1	7,112	-0.01%
2022/05/16	0	0.00	9	26.22	26.45	-9	7,037	-0.13%
2022/05/13	2	25.35	0	0.00	25.40	2	6,855	0.03%
2022/05/12	1	25.40	0	0.00	25.20	1	6,825	0.01%
2022/05/09	0	0.00	2	25.80	25.85	-2	6,614	-0.03%
2022/05/06	1	25.70	3	25.60	25.80	-2	6,552	-0.03%
2022/05/05	3	25.80	3	25.70	25.90	0	6,538	0.00%
2022/04/29	0	0.00	4	25.29	25.40	-4	6,646	-0.06%
2022/04/27	1	25.00	6	25.09	24.90	-5	6,792	-0.07%
2022/04/26	0	0.00	2	25.20	25.25	-2	6,766	-0.03%
2022/04/25	3	24.72	0	0.00	24.80	3	6,759	0.04%
2022/04/22	1	25.00	0	0.00	25.10	1	6,722	0.01%
2022/04/18	1	25.20	0	0.00	25.40	1	6,672	0.01%
2022/04/14	1	25.40	20	25.46	25.55	-19	6,686	-0.28%
2022/04/13	6	25.20	7	25.30	25.40	-1	6,670	-0.01%
2022/04/08	3	24.80	0	0.00	24.80	3	6,484	0.05%
2022/04/07	1	24.65	0	0.00	24.55	1	6,430	0.02%
2022/04/06	5	24.60	3	24.90	24.90	2	6,304	0.03%
2022/04/01	2	24.60	0	0.00	24.85	2	6,233	0.03%
2022/03/29	3	24.85	0	0.00	24.85	3	6,077	0.05%
2022/03/28	3	25.00	0	0.00	25.10	3	6,060	0.05%
2022/03/25	0	0.00	7	25.25	25.30	-7	6,098	-0.11%
2022/03/24	2	24.95	0.2	25.00	25.00	1.8	6,213	0.03%
2022/03/22	1	24.90	0	0.00	25.00	1	6,329	0.02%
2022/03/21	2	25.05	0	0.00	25.20	2	6,285	0.03%
2022/03/18	2	24.95	0	0.00	25.00	2	6,271	0.03%
2022/03/16	7	24.74	0	0.00	25.05	7	6,044	0.12%
2022/03/10	10	25.00	0	0.00	25.05	10	6,179	0.16%
2022/03/07	3	24.65	0	0.00	24.80	3	6,480	0.05%
2022/03/04	12	25.35	1	25.50	25.30	11	6,550	0.17%
2022/03/01	0	0.00	2	25.85	25.95	-2	6,516	-0.03%
2022/02/24	4	25.53	3	25.75	25.45	1	6,424	0.02%
2022/02/23	2	25.80	10	25.95	25.80	-8	6,320	-0.13%
2022/02/22	4	25.85	8.5	25.74	25.95	-4.5	6,313	-0.07%
2022/02/18	0	0.00	10	25.70	25.70	-10	6,347	-0.16%
2022/02/16	0	0.00	2	25.65	25.70	-2	6,579	-0.03%
2022/02/15	10.5	25.25	1	25.30	25.20	9.5	6,557	0.14%
2022/02/14	1	25.40	0	0.00	25.40	1	6,546	0.02%
2022/02/10	0	0.00	1	25.75	25.90	-1	6,598	-0.02%
2022/02/08	1	25.50	0	0.00	25.50	1	6,565	0.02%
2022/02/07	0.5	25.40	0	0.00	25.40	0.5	6,583	0.01%
2022/01/26	4	25.28	0	0.00	25.20	4	6,552	0.06%
2022/01/25	1	25.40	0	0.00	25.45	1	6,548	0.02%
2022/01/24	1	25.45	1	25.30	25.45	0	6,480	0.00%
2022/01/21	0	0.00	3	25.48	25.15	-3	6,444	-0.05%
2022/01/20	0	0.00	4	25.43	25.45	-4	6,241	-0.06%
2022/01/17	0.2	25.00	0	0.00	24.95	0.2	6,308	0.00%
2022/01/12	0	0.00	1	25.15	25.20	-1	6,710	-0.01%
2022/01/10	0	0.00	2	25.30	25.45	-2	6,862	-0.03%
2022/01/07	0	0.00	1	25.05	24.95	-1	6,894	-0.01%
2022/01/06	1	25.05	0	0.00	25.10	1	6,892	0.01%
2022/01/05	1	24.80	0	0.00	24.75	1	6,948	0.01%
2022/01/04	1	25.10	0	0.00	25.00	1	7,069	0.01%
2022/01/03	1	25.10	0	0.00	25.00	1	7,311	0.01%
2021/12/23	0	0.00	4	24.85	24.85	-4	8,364	-0.05%
2021/12/22	0	0.00	2	25.00	24.90	-2	8,529	-0.02%
2021/12/21	0	0.00	1	24.75	24.95	-1	8,708	-0.01%
2021/12/20	5	24.87	0	0.00	24.95	5	8,879	0.06%
2021/12/17	12	25.11	10	25.30	25.30	2	8,975	0.02%
2021/12/16	3	25.25	4	25.35	25.50	-1	9,149	-0.01%
2021/12/15	1	25.40	0	0.00	25.30	1	9,408	0.01%
2021/12/10	2	25.55	1	25.70	25.55	1	9,639	0.01%
2021/12/08	3	25.50	0	0.00	25.45	3	9,645	0.03%
2021/12/07	0	0.00	2	25.65	25.65	-2	9,574	-0.02%
2021/12/06	1	25.55	0	0.00	25.55	1	9,541	0.01%
2021/12/03	0	0.00	0.5	25.75	25.65	-0.5	9,526	-0.01%
2021/12/02	5	25.45	4	25.55	25.55	1	9,556	0.01%
2021/11/30	2	25.80	3	26.30	25.80	-1	9,270	-0.01%
2021/11/29	0	0.00	1	25.95	26.05	-1	9,038	-0.01%
2021/11/26	2	25.80	0	0.00	25.80	2	9,017	0.02%
2021/11/25	0	0.00	1	26.10	26.00	-1	9,068	-0.01%
2021/11/24	0	0.00	1	25.80	25.95	-1	9,098	-0.01%
2021/11/23	6	25.80	3	25.85	25.80	3	9,094	0.03%
2021/11/22	1	26.15	0	0.00	26.10	1	9,070	0.01%
2021/11/16	0.5	27.00	1	26.85	27.00	-0.5	9,197	-0.01%
2021/11/15	0	0.00	1	26.55	26.65	-1	9,150	-0.01%
2021/11/12	1	26.40	1	26.35	26.50	0	9,215	0.00%
2021/11/11	1	26.30	0	0.00	26.40	1	9,300	0.01%
2021/11/10	1	26.00	1	26.10	26.35	0	9,346	0.00%
2021/11/08	0	0.00	2	26.30	26.45	-2	9,466	-0.02%
2021/11/04	0	0.00	1	26.50	26.55	-1	9,646	-0.01%
2021/11/03	2	26.40	0	0.00	26.25	2	9,681	0.02%
2021/11/02	0	0.00	0.4	26.55	26.60	-0.4	9,722	0.00%
2021/11/01	1	26.50	1	26.45	26.55	0	9,732	0.00%
2021/10/29	3	26.50	0	0.00	26.55	3	9,733	0.03%
2021/10/26	0	0.00	1	26.80	26.80	-1	9,863	-0.01%
2021/10/25	0	0.00	4	26.76	26.75	-4	9,864	-0.04%
2021/10/22	3	26.95	9	26.80	26.90	-6	9,923	-0.06%
2021/10/20	0	0.00	3	26.52	26.45	-3	9,819	-0.03%
2021/10/19	1.5	26.40	0	0.00	26.20	1.5	9,844	0.02%
2021/10/18	0	0.00	2	26.45	26.45	-2	9,968	-0.02%
2021/10/15	0	0.00	1	26.45	26.55	-1	10,109	-0.01%
2021/10/14	0	0.00	8	26.46	26.50	-8	10,215	-0.08%
2021/10/13	1	26.75	10	26.65	26.50	-9	10,491	-0.09%
2021/10/12	2	26.35	0	0.00	26.65	2	10,884	0.02%
2021/10/08	30	26.65	7	26.66	26.70	23	11,941	0.19%
2021/10/07	17	26.49	1	26.50	26.30	16	12,287	0.13%
2021/10/06	2	26.08	3	26.03	26.20	-1	12,402	-0.01%
2021/10/05	2	25.80	0	0.00	25.75	2	12,498	0.02%
2021/10/04	4	25.63	4	25.76	25.85	0	12,695	0.00%
2021/10/01	0	0.00	8	25.28	25.55	-8	12,818	-0.06%
2021/09/30	2	25.53	11	25.74	25.80	-9	13,111	-0.07%
2021/09/29	2	25.95	0	0.00	26.00	2	13,206	0.02%
2021/09/28	0	0.00	7	26.26	26.40	-7	13,201	-0.05%
2021/09/27	1	26.10	6	26.15	26.10	-5	13,252	-0.04%
2021/09/24	0	0.00	3	25.80	25.75	-3	13,157	-0.02%
2021/09/23	11	25.72	2	25.90	25.50	9	13,117	0.07%
2021/09/22	6	25.10	4	25.34	25.40	2	12,870	0.02%
2021/09/16	2	24.65	1	24.75	24.90	1	12,526	0.01%
2021/09/14	1	24.65	0	0.00	24.65	1	12,677	0.01%
2021/09/13	3	24.45	0	0.00	24.70	3	12,802	0.02%
2021/09/10	0	0.00	1	24.55	24.55	-1	12,981	-0.01%
2021/09/09	0.4	24.50	0	0.00	24.50	0.4	13,274	0.00%
2021/09/08	0	0.00	5	24.50	24.45	-5	13,390	-0.04%
2021/09/06	1	24.30	1	24.45	24.15	0	13,313	0.00%
2021/09/03	3	24.35	0	0.00	24.45	3	13,358	0.02%
2021/09/02	0	0.00	6	24.35	24.35	-6	13,409	-0.04%
2021/09/01	1	24.35	0	0.00	24.35	1	13,557	0.01%
2021/08/30	1	24.20	0	0.00	24.35	1	13,500	0.01%
2021/08/26	11	24.04	0	0.00	24.15	11	13,505	0.08%
2021/08/25	2	24.23	0	0.00	24.20	2	13,489	0.01%
2021/08/24	1	24.20	0	0.00	24.30	1	13,505	0.01%
2021/08/20	0	0.00	1	23.90	23.90	-1	13,484	-0.01%
2021/08/19	1	23.80	0	0.00	23.80	1	13,678	0.01%
2021/08/17	2	23.75	0	0.00	23.70	2	13,637	0.01%
2021/08/13	0	0.00	1	23.55	23.75	-1	13,581	-0.01%
2021/08/11	1	23.25	0	0.00	23.20	1	13,529	0.01%
2021/08/10	0	0.00	3	23.42	23.55	-3	13,486	-0.02%
2021/08/06	1	23.45	1	23.65	23.70	0	13,701	0.00%
2021/08/05	1	23.40	0	0.00	23.40	1	13,996	0.01%
2021/08/03	0	0.00	1	23.35	23.60	-1	14,654	-0.01%
2021/07/28	2	23.70	1	23.70	23.65	1	14,866	0.01%
2021/07/27	1	23.75	2	23.73	23.85	-1	15,167	-0.01%
2021/07/26	1	23.95	0	0.00	24.00	1	15,295	0.01%
2021/07/22	2	23.65	0	0.00	23.80	2	15,149	0.01%
2021/07/21	3	23.72	0	0.00	23.80	3	15,040	0.02%
2021/07/20	1	23.40	12	23.43	23.55	-11	15,016	-0.07%
2021/07/19	3	23.50	0	0.00	23.55	3	14,951	0.02%
2021/07/16	13	23.87	2	23.93	23.85	11	14,964	0.07%
2021/07/15	31	24.11	0	0.00	24.05	31	14,831	0.21%
2021/07/14	1	27.15	2.2	27.12	27.15	-1.2	13,800	-0.01%
2021/07/13	0	0.00	7	27.05	27.05	-7	13,424	-0.05%
2021/07/12	2	27.15	12	27.31	27.15	-10	13,140	-0.08%
2021/07/09	7	27.32	6	27.33	27.50	1	12,945	0.01%
2021/07/08	1	27.40	1	27.45	27.45	0	12,913	0.00%
2021/07/07	0	0.00	2	27.35	27.40	-2	12,932	-0.02%
2021/07/06	0	0.00	1	27.20	27.20	-1	12,823	-0.01%
2021/07/05	1	26.90	5	26.97	27.00	-4	13,021	-0.03%
2021/07/02	0	0.00	11.6	26.69	26.75	-11.6	13,328	-0.09%
2021/06/30	0	0.00	6	26.15	26.25	-6	13,631	-0.04%
2021/06/29	1	25.70	0	0.00	25.70	1	14,084	0.01%
2021/06/28	0	0.00	2	25.75	25.75	-2	15,538	-0.01%
2021/06/23	1	25.50	1	25.50	25.70	0	16,586	0.00%
2021/06/22	2	25.35	0	0.00	25.35	2	16,683	0.01%
2021/06/21	0	0.00	1.5	25.62	25.50	-1.5	16,698	-0.01%
2021/06/18	2	25.68	0	0.00	26.15	2	16,852	0.01%
2021/06/17	0	0.00	3	26.07	26.10	-3	17,017	-0.02%
2021/06/16	1	25.40	0	0.00	25.35	1	18,026	0.01%
2021/06/15	1	25.30	0	0.00	25.40	1	18,265	0.01%
2021/06/09	5	25.28	0	0.00	25.20	5	18,933	0.03%
2021/06/08	3	25.68	0	0.00	25.70	3	18,954	0.02%
2021/06/07	1	25.70	0	0.00	25.70	1	19,183	0.01%
2021/06/03	2	26.13	0	0.00	26.15	2	20,076	0.01%
2021/06/02	0	0.00	1	26.35	26.05	-1	20,621	0.00%
2021/06/01	0	0.00	3	26.13	26.20	-3	20,850	-0.01%
2021/05/31	0.2	25.80	3	25.88	25.85	-2.8	20,947	-0.01%
2021/05/28	6	25.76	3	25.73	25.70	3	21,031	0.01%
2021/05/27	2	25.80	2	25.70	25.65	0	21,174	0.00%
2021/05/26	2.5	25.80	0	0.00	26.00	2.5	21,288	0.01%
2021/05/24	1	25.65	0	0.00	25.65	1	22,109	0.00%
2021/05/20	2	25.20	2	25.30	25.30	0	23,252	0.00%
2021/05/19	1	25.10	2	25.10	25.10	-1	23,261	0.00%
2021/05/18	2	25.10	0	0.00	25.15	2	23,373	0.01%
2021/05/17	1	24.25	0	0.00	24.35	1	23,614	0.00%
2021/05/13	6	24.81	0	0.00	24.80	6	23,351	0.03%
2021/05/12	3	25.58	9	25.27	25.55	-6	23,026	-0.03%
2021/05/11	0	0.00	2	26.65	26.30	-2	22,649	-0.01%
2021/05/10	3	26.55	0	0.00	26.55	3	22,416	0.01%
2021/05/07	0	0.00	3	26.85	26.85	-3	22,510	-0.01%
2021/05/06	3	26.70	2	26.83	26.60	1	22,746	0.00%
2021/05/05	1	26.70	0	0.00	26.70	1	22,990	0.00%
2021/05/04	7	26.36	0	0.00	26.55	7	22,920	0.03%
2021/05/03	11	26.90	5	26.95	26.70	6	22,624	0.03%
2021/04/29	1	27.15	4	27.15	27.15	-3	22,537	-0.01%
2021/04/28	4	27.10	10	27.20	27.25	-6	22,563	-0.03%
2021/04/27	12	27.09	1	27.10	27.15	11	22,683	0.05%
2021/04/26	3	27.15	1	27.20	27.15	2	22,628	0.01%
2021/04/23	0	0.00	1	27.10	27.10	-1	22,588	0.00%
2021/04/22	2	27.60	0	0.00	27.30	2	22,673	0.01%
2021/04/21	6	27.35	21	27.45	27.45	-15	22,526	-0.07%
2021/04/20	7	27.36	11	27.30	27.35	-4	22,278	-0.02%
2021/04/19	1	27.15	1	27.20	27.30	0	22,218	0.00%
2021/04/16	23	27.05	2	26.95	27.10	21	22,104	0.10%
2021/04/15	4	26.85	1	26.85	26.90	3	22,159	0.01%
2021/04/14	6	26.74	0	0.00	26.75	6	22,145	0.03%
2021/04/13	6	27.10	12	27.13	27.00	-6	22,064	-0.03%
2021/04/12	9	27.34	4	27.35	27.30	5	21,876	0.02%
2021/04/09	1	27.50	3	27.47	27.55	-2	21,705	-0.01%
2021/04/08	1	27.35	16	27.04	27.35	-15	21,322	-0.07%
2021/04/07	14	26.85	0	0.00	26.95	14	20,878	0.07%
2021/04/06	2	26.80	13	26.83	27.10	-11	20,638	-0.05%
2021/04/01	17	26.72	2.3	27.06	26.75	14.7	20,256	0.07%
2021/03/31	119	27.59	112	27.13	27.00	7	19,621	0.04%	大買/大賣/
2021/03/30	12.3	27.42	1	27.50	27.50	11.3	18,180	0.06%
2021/03/29	4	27.06	1	27.30	27.25	3	17,750	0.02%
2021/03/26	2	26.73	3	26.58	26.60	-1	17,386	-0.01%
2021/03/25	3	26.73	1	26.75	26.80	2	17,290	0.01%
2021/03/24	4	26.89	5	26.79	26.95	-1	17,247	-0.01%
2021/03/23	8	26.64	1	26.65	27.00	7	17,127	0.04%
2021/03/22	10	26.91	16	26.85	26.85	-6	16,911	-0.04%
2021/03/19	20.5	27.12	4	27.13	27.05	16.5	16,544	0.10%
2021/03/18	3	26.52	1	26.55	26.55	2	15,502	0.01%
2021/03/17	2	26.08	19	26.17	26.35	-17	15,351	-0.11%
2021/03/16	6	25.95	3	25.85	25.85	3	15,256	0.02%
2021/03/15	1.5	25.80	1	25.75	25.65	0.5	15,143	0.00%
2021/03/12	2	25.75	0	0.00	25.90	2	15,044	0.01%
2021/03/11	7	25.79	1	25.70	25.80	6	15,014	0.04%
2021/03/10	21	25.97	27	25.70	25.65	-6	14,885	-0.04%
2021/03/09	18.2	25.84	19	25.98	26.00	-0.8	14,709	-0.01%
2021/03/08	10	25.50	1	25.40	25.70	9	14,136	0.06%
2021/03/05	0	0.00	7	25.00	25.20	-7	13,665	-0.05%
2021/03/04	2	24.85	1	24.85	24.85	1	13,713	0.01%
2021/03/03	1	24.75	0	0.00	24.80	1	13,675	0.01%
2021/03/02	3	24.67	1	25.00	24.60	2	13,577	0.01%
2021/02/26	8	24.74	2	24.73	24.80	6	13,429	0.04%
2021/02/25	3	25.00	4	24.91	25.00	-1	13,189	-0.01%
2021/02/24	19	24.92	31	24.94	25.00	-12	12,939	-0.09%
2021/02/23	20	24.31	29	24.64	24.90	-9	12,318	-0.07%
2021/02/18	2	23.20	1	23.30	23.20	1	11,179	0.01%
2021/02/17	1	23.10	0	0.00	23.15	1	11,127	0.01%
2021/02/03	2	23.20	0	0.00	23.30	2	11,318	0.02%
2021/02/02	1	23.35	0	0.00	23.30	1	11,332	0.01%
2021/01/29	3	23.60	0	0.00	23.25	3	11,330	0.03%
2021/01/28	1	23.85	0	0.00	24.00	1	11,137	0.01%
2021/01/27	0	0.00	7	23.93	23.95	-7	10,909	-0.06%
2021/01/26	1	23.30	0	0.00	23.10	1	10,568	0.01%
2021/01/22	2	22.70	1	22.95	23.10	1	10,626	0.01%
2021/01/21	1	22.95	0	0.00	22.80	1	10,726	0.01%
2021/01/19	0	0.00	3	23.57	23.50	-3	10,574	-0.03%
2021/01/14	1	23.85	0	0.00	23.80	1	10,280	0.01%
2021/01/12	0	0.00	5	23.65	23.65	-5	10,194	-0.05%
2021/01/08	0	0.00	4	23.78	23.85	-4	10,102	-0.04%
2021/01/07	0	0.00	1	23.85	23.75	-1	9,987	-0.01%
2021/01/06	1	23.85	0	0.00	23.80	1	9,970	0.01%
2021/01/04	2	24.15	7	24.10	24.05	-5	9,984	-0.05%
2020/12/31	2	23.95	0	0.00	24.00	2	9,917	0.02%
2020/12/30	1	23.80	1	23.90	24.05	0	9,986	0.00%
2020/12/29	10	23.95	0	0.00	24.00	10	9,957	0.10%
2020/12/28	20	24.05	0	0.00	24.10	20	10,014	0.20%
2020/12/24	1	23.80	0	0.00	23.90	1	9,970	0.01%
2020/12/23	0	0.00	2	23.55	23.75	-2	9,929	-0.02%
2020/12/22	3	23.77	2	23.65	23.60	1	9,902	0.01%
2020/12/17	1	24.05	0	0.00	24.00	1	9,867	0.01%
2020/12/16	2	24.05	0	0.00	24.25	2	9,836	0.02%
2020/12/15	1	23.90	2	24.35	23.90	-1	9,814	-0.01%
2020/12/14	7	24.23	1	24.30	24.20	6	9,753	0.06%
2020/12/11	1	23.95	0	0.00	24.00	1	9,696	0.01%
2020/12/10	0	0.00	3	24.02	24.10	-3	9,600	-0.03%
2020/12/08	1	24.15	2	24.05	24.10	-1	9,296	-0.01%
2020/12/07	1	23.95	41	23.94	24.00	-40	9,164	-0.44%
2020/12/04	0.3	23.65	0	0.00	23.75	0.3	9,118	0.00%
2020/12/03	2	23.65	0	0.00	23.65	2	9,059	0.02%
2020/11/24	0	0.00	1	23.25	23.20	-1	9,154	-0.01%
2020/11/19	0	0.00	0.2	23.07	23.00	-0.2	9,127	0.00%
2020/11/17	0.2	23.00	1	23.00	22.85	-0.8	9,224	-0.01%
2020/11/13	3	22.73	5	22.85	22.90	-2	9,559	-0.02%
2020/11/12	2	22.60	0	0.00	22.80	2	9,589	0.02%
2020/11/11	0	0.00	6	22.80	23.00	-6	9,558	-0.06%
2020/11/10	1	22.25	5	22.30	22.30	-4	9,411	-0.04%
2020/11/09	0	0.00	3.3	22.30	22.25	-3.3	9,643	-0.03%
2020/11/04	3	22.27	1	22.35	22.20	2	9,932	0.02%
2020/11/03	1	22.45	0	0.00	22.50	1	9,919	0.01%
2020/11/02	2	22.30	1	22.45	22.45	1	9,985	0.01%
2020/10/30	0	0.00	2	22.50	22.60	-2	10,070	-0.02%
2020/10/29	3	22.50	11	22.31	22.40	-8	10,107	-0.08%
2020/10/28	1	22.05	10	22.17	22.25	-9	10,076	-0.09%
2020/10/27	5	21.99	7	21.98	21.95	-2	10,110	-0.02%
2020/10/26	1	21.90	1	21.80	21.90	0	10,169	0.00%
2020/10/22	2	21.60	0	0.00	21.60	2	10,520	0.02%
2020/10/21	2	21.70	0	0.00	21.65	2	10,603	0.02%
2020/10/19	4.3	21.82	1	21.85	21.75	3.3	10,893	0.03%
2020/10/16	4	21.86	0	0.00	21.80	4	11,094	0.04%
2020/10/14	3	22.10	0	0.00	22.00	3	11,312	0.03%
2020/10/13	1	21.80	0	0.00	21.75	1	11,503	0.01%
2020/10/12	6	21.93	0	0.00	22.00	6	11,797	0.05%
2020/10/08	1	22.00	0	0.00	22.05	1	12,236	0.01%
2020/10/07	1	22.00	0	0.00	22.00	1	12,667	0.01%
2020/10/06	2	22.08	0	0.00	22.15	2	12,793	0.02%
2020/10/05	3	22.05	0	0.00	22.05	3	12,939	0.02%
2020/09/25	5	22.00	0	0.00	22.00	5	13,772	0.04%
2020/09/24	1	21.90	3	22.05	21.70	-2	13,923	-0.01%
2020/09/23	5	22.39	1	22.40	22.35	4	13,982	0.03%
2020/09/22	2	22.55	0	0.00	22.55	2	14,044	0.01%
2020/09/21	0	0.00	1	23.05	22.80	-1	14,169	-0.01%
2020/09/15	0	0.00	10	23.00	22.95	-10	14,454	-0.07%
2020/09/14	2	22.80	0	0.00	22.80	2	14,785	0.01%
2020/09/10	0	0.00	2	22.80	22.85	-2	14,878	-0.01%
2020/09/09	1	22.60	1	22.55	22.60	0	14,990	0.00%
2020/09/08	3	22.83	0	0.00	22.80	3	14,955	0.02%
2020/09/07	0	0.00	2	22.95	23.00	-2	14,996	-0.01%
2020/09/04	13	22.70	0	0.00	22.80	13	15,093	0.09%
2020/08/31	1	23.00	0	0.00	22.75	1	15,229	0.01%
2020/08/27	15	22.81	0	0.00	22.85	15	15,041	0.10%
2020/08/25	1	22.75	0	0.00	22.90	1	15,050	0.01%
2020/08/20	45	22.67	3	22.67	22.50	42	14,923	0.28%
2020/08/19	3	23.23	0	0.00	23.25	3	14,684	0.02%
2020/08/18	5	23.50	0	0.00	23.50	5	14,525	0.03%
2020/08/17	1	23.70	7	23.70	23.60	-6	14,438	-0.04%
2020/08/13	0	0.00	1	23.70	23.95	-1	14,310	-0.01%
2020/08/12	2	24.05	1	23.90	23.90	1	14,116	0.01%
2020/08/10	0	0.00	5	24.60	24.75	-5	14,068	-0.04%
2020/08/04	2	24.33	0	0.00	24.35	2	13,895	0.01%
2020/08/03	1	24.65	0	0.00	24.35	1	13,933	0.01%
2020/07/31	2	24.73	0	0.00	25.00	2	13,780	0.01%
2020/07/30	0	0.00	1	24.60	24.85	-1	13,651	-0.01%
2020/07/27	1	24.70	2	24.35	24.40	-1	13,405	-0.01%
2020/07/24	1	25.00	0	0.00	24.80	1	13,342	0.01%
2020/07/22	4	24.91	0	0.00	24.80	4	13,031	0.03%
2020/07/21	2	25.23	0	0.00	25.05	2	12,833	0.02%
2020/07/20	1	25.00	2	24.90	25.15	-1	12,715	-0.01%
2020/07/17	9	24.96	0	0.00	24.75	9	12,575	0.07%
2020/07/16	2	25.13	0	0.00	25.15	2	12,331	0.02%
2020/07/15	7	25.48	0	0.00	25.60	7	12,009	0.06%
2020/07/14	1	27.85	3	27.98	27.70	-2	11,463	-0.02%
2020/07/13	0	0.00	2	27.55	27.45	-2	11,018	-0.02%
2020/07/10	3	27.28	1	27.35	27.25	2	10,893	0.02%
2020/07/09	3	27.95	2	28.20	27.70	1	10,775	0.01%
2020/07/08	0	0.00	1	27.10	27.25	-1	10,480	-0.01%
2020/07/07	0	0.00	2	27.55	27.25	-2	10,340	-0.02%
2020/07/06	3	27.57	10	27.51	27.60	-7	10,047	-0.07%
2020/07/03	9	27.47	6	27.25	27.50	3	9,873	0.03%
2020/07/02	8	26.94	2.1	26.79	27.15	5.9	9,802	0.06%
2020/06/24	0	0.00	2	26.03	25.70	-2	9,564	-0.02%
2020/06/23	0	0.00	2	25.80	25.90	-2	9,486	-0.02%
2020/06/22	1	25.90	1	26.10	26.00	0	9,464	0.00%
2020/06/19	1	25.55	0	0.00	25.80	1	9,486	0.01%
2020/06/12	1	24.95	0	0.00	25.60	1	9,247	0.01%
2020/06/11	0	0.00	2	25.75	25.55	-2	9,301	-0.02%
2020/06/10	1	26.00	0	0.00	26.05	1	9,278	0.01%
2020/06/09	0	0.00	3	26.15	26.15	-3	9,398	-0.03%
2020/06/08	2	25.55	0	0.00	25.65	2	9,302	0.02%
2020/06/05	0	0.00	5	25.45	25.50	-5	9,283	-0.05%
2020/06/03	0	0.00	12	25.19	25.25	-12	9,265	-0.13%
2020/06/02	0	0.00	2	24.90	24.90	-2	9,135	-0.02%
2020/06/01	0	0.00	1	24.50	24.70	-1	9,080	-0.01%
2020/05/28	0	0.00	2	24.43	24.30	-2	8,916	-0.02%
2020/05/27	1	24.30	0	0.00	24.40	1	9,035	0.01%
2020/05/26	2	24.08	1	24.25	24.15	1	9,082	0.01%
2020/05/25	0	0.00	1	24.10	24.10	-1	8,993	-0.01%
2020/05/20	2	23.85	1	24.05	23.95	1	9,034	0.01%
2020/05/18	1	23.45	2	23.80	23.60	-1	9,018	-0.01%
2020/05/15	0	0.00	1	23.60	23.60	-1	8,869	-0.01%
2020/05/14	1	23.30	0	0.00	23.55	1	8,810	0.01%
2020/05/11	0	0.00	1	23.55	23.50	-1	8,665	-0.01%
2020/05/08	1.1	23.45	0	0.00	23.45	1.1	8,685	0.01%
2020/05/07	1	23.00	1	23.25	23.00	0	8,550	0.00%
2020/05/06	1	22.85	0	0.00	22.85	1	8,618	0.01%
2020/04/28	1	23.30	0	0.00	23.30	1	8,528	0.01%
2020/04/27	0	0.00	1	23.50	23.50	-1	8,752	-0.01%
2020/04/17	0	0.00	3	23.62	23.60	-3	8,553	-0.04%
2020/04/16	0	0.00	2	23.50	23.55	-2	8,536	-0.02%
2020/04/15	0	0.00	2	23.50	23.65	-2	8,456	-0.02%
2020/04/14	0	0.00	6	23.63	23.55	-6	8,368	-0.07%
2020/04/13	0	0.00	1	23.30	23.45	-1	8,312	-0.01%
2020/04/10	1	23.65	0	0.00	23.15	1	8,281	0.01%
2020/04/08	1	23.20	0	0.00	23.20	1	8,285	0.01%
2020/04/06	0	0.00	8	23.39	23.60	-8	8,128	-0.10%
2020/04/01	3	22.72	0	0.00	23.00	3	7,953	0.04%
2020/03/31	1	22.40	3	22.67	23.30	-2	7,818	-0.03%
2020/03/27	0	0.00	12	21.90	21.75	-12	7,627	-0.16%
2020/03/26	6	21.60	9	21.81	21.60	-3	7,590	-0.04%
2020/03/25	9	22.31	9	21.91	21.60	0	7,666	0.00%
2020/03/24	0	0.00	2	21.38	21.00	-2	7,515	-0.03%
2020/03/18	0	0.00	2	19.70	19.90	-2	7,231	-0.03%
2020/03/17	1	20.10	0	0.00	19.90	1	7,139	0.01%
2020/03/16	4	20.83	0	0.00	20.35	4	6,995	0.06%
2020/03/13	0	0.00	2	21.68	21.20	-2	6,904	-0.03%
2020/03/12	2	22.00	0	0.00	21.65	2	6,660	0.03%
2020/03/05	1	23.30	0	0.00	23.20	1	6,282	0.02%
2020/03/04	0	0.00	8	23.20	23.15	-8	6,270	-0.13%
2020/03/02	16	22.71	0	0.00	22.70	16	6,246	0.26%
2020/02/27	1	23.00	0	0.00	22.95	1	6,269	0.02%
2020/02/21	2	23.35	3	23.40	23.35	-1	6,084	-0.02%
2020/02/20	3	23.35	0	0.00	23.35	3	6,037	0.05%
2020/02/14	0	0.00	1	23.00	23.05	-1	6,178	-0.02%
2020/02/06	0	0.00	6	22.93	23.05	-6	6,166	-0.10%
2020/02/05	5	22.88	0	0.00	22.80	5	6,209	0.08%
2020/02/04	2	22.90	0	0.00	22.95	2	6,164	0.03%
2020/02/03	1	22.60	0	0.00	22.95	1	6,137	0.02%
2020/01/31	0	0.00	2	23.15	22.95	-2	6,105	-0.03%
2020/01/30	10	22.50	10	22.95	22.95	0	5,977	0.00%
2020/01/16	1	22.85	11	22.95	22.95	-10	5,749	-0.17%
2020/01/10	1	23.10	0	0.00	23.10	1	5,959	0.02%
2020/01/02	10	22.95	2	23.00	22.95	8	6,138	0.13%
2019/12/31	1	22.85	0	0.00	22.85	1	6,160	0.02%
2019/12/27	0	0.00	3	23.50	23.40	-3	6,126	-0.05%
2019/12/25	0	0.00	1	23.35	23.30	-1	6,186	-0.02%
2019/12/24	0	0.00	9	23.35	23.15	-9	6,241	-0.14%
2019/12/23	0	0.00	1	23.15	23.30	-1	6,235	-0.02%
2019/12/18	0	0.00	31	23.20	23.25	-31	6,090	-0.51%
2019/12/16	0	0.00	159	23.00	22.80	-159	6,162	-2.58%	大賣/鉅額交易
2019/12/05	1	23.00	0	0.00	23.05	1	6,390	0.02%
2019/12/04	0	0.00	1	23.05	23.20	-1	6,403	-0.02%
2019/12/03	0	0.00	1	22.95	23.15	-1	6,432	-0.02%
2019/11/29	1	22.85	1	23.15	22.85	0	6,507	0.00%
2019/11/27	2	23.05	0	0.00	23.05	2	6,577	0.03%
2019/11/21	1	22.80	0	0.00	23.05	1	6,621	0.02%
2019/11/20	0	0.00	2	23.15	23.15	-2	6,650	-0.03%
2019/11/19	5	23.15	0	0.00	23.25	5	6,746	0.07%
2019/11/18	0	0.00	15	23.10	23.15	-15	6,860	-0.22%
2019/11/11	0	0.00	1	22.90	22.90	-1	7,841	-0.01%
2019/11/08	1	22.65	0	0.00	22.75	1	7,801	0.01%
2019/11/07	0	0.00	1.1	22.71	22.70	-1.1	7,776	-0.01%
2019/11/06	0	0.00	1	22.75	22.75	-1	7,766	-0.01%
2019/11/05	1	22.80	3	22.80	22.90	-2	7,772	-0.03%
2019/11/04	4	22.36	8	22.23	22.40	-4	7,762	-0.05%
2019/11/01	0	0.00	6	22.10	22.05	-6	7,782	-0.08%
2019/10/30	1	22.00	0	0.00	22.00	1	7,924	0.01%
2019/10/29	6	22.00	0	0.00	22.10	6	7,970	0.08%
2019/10/25	1	22.05	0	0.00	22.10	1	7,920	0.01%
2019/10/24	0	0.00	5	22.05	22.05	-5	7,892	-0.06%
2019/10/23	9	22.23	0	0.00	22.15	9	7,802	0.12%
2019/10/21	0	0.00	1	21.90	21.90	-1	7,708	-0.01%
2019/10/18	1	21.90	1	21.95	21.75	0	7,699	0.00%
2019/10/16	0	0.00	1	21.65	21.70	-1	7,619	-0.01%
2019/10/15	0	0.00	1	21.25	21.40	-1	7,606	-0.01%
2019/10/14	1	21.40	0	0.00	21.30	1	7,612	0.01%
2019/10/09	5	21.55	0	0.00	21.55	5	7,492	0.07%
2019/10/02	0	0.00	1	21.85	21.85	-1	8,042	-0.01%
2019/10/01	0	0.00	1	21.85	21.85	-1	8,137	-0.01%
2019/09/27	4	21.70	0	0.00	21.40	4	8,093	0.05%
2019/09/24	1	21.95	2	21.90	21.90	-1	8,195	-0.01%
2019/09/19	0	0.00	4	21.40	21.50	-4	8,326	-0.05%
2019/09/18	5	21.66	0	0.00	21.45	5	8,242	0.06%
2019/09/16	3	21.90	10	21.95	21.85	-7	8,166	-0.09%
2019/09/12	1	21.95	0	0.00	21.90	1	8,227	0.01%
2019/09/11	1	22.00	0	0.00	21.95	1	8,298	0.01%
2019/09/10	1	21.65	6	21.70	22.00	-5	8,285	-0.06%
2019/09/09	0	0.00	1	21.80	21.80	-1	8,272	-0.01%
2019/09/06	3	21.72	0	0.00	21.80	3	8,242	0.04%
2019/09/05	1	21.65	5	21.66	21.75	-4	8,186	-0.05%
2019/09/04	6	21.43	0	0.00	21.50	6	8,148	0.07%
2019/09/03	0	0.00	6	21.65	21.55	-6	8,087	-0.07%
2019/09/02	2	21.55	0	0.00	21.55	2	8,167	0.02%
2019/08/30	1	21.35	0	0.00	21.50	1	8,194	0.01%
2019/08/27	0	0.00	1	21.15	21.30	-1	8,182	-0.01%
2019/08/23	206	20.90	0	0.00	21.00	206	8,092	2.55%	大買/鉅額交易
2019/08/20	1	20.80	0	0.00	20.70	1	7,918	0.01%
2019/08/16	6	20.86	0	0.00	20.80	6	7,683	0.08%
2019/08/15	11	20.81	0	0.00	20.65	11	7,504	0.15%
2019/08/14	29	21.77	0	0.00	21.70	29	6,959	0.42%
2019/08/13	1	22.30	0	0.00	22.15	1	6,670	0.01%
2019/08/07	4	22.21	0	0.00	22.00	4	6,838	0.06%
2019/08/06	3	21.92	0	0.00	22.35	3	6,882	0.04%
2019/08/05	3	22.50	0	0.00	22.40	3	6,793	0.04%
2019/08/02	6	22.86	1	22.85	22.90	5	6,747	0.07%
2019/08/01	2	23.30	0	0.00	23.25	2	6,701	0.03%
2019/07/30	0	0.00	2	23.65	23.65	-2	6,636	-0.03%
2019/07/29	0	0.00	1	23.55	23.60	-1	6,709	-0.01%
2019/07/25	2	23.75	0	0.00	23.70	2	6,727	0.03%
2019/07/23	0	0.00	1	23.30	23.30	-1	6,679	-0.01%
2019/07/18	1	23.35	0	0.00	23.30	1	6,617	0.02%
2019/07/17	0	0.00	5	23.55	23.40	-5	6,704	-0.07%
2019/07/16	1	23.55	0	0.00	23.55	1	6,673	0.01%
2019/07/12	6	23.81	0	0.00	23.85	6	6,713	0.09%
2019/07/11	5	23.84	0	0.00	23.65	5	6,810	0.07%
2019/07/08	0	0.00	1	25.40	25.40	-1	6,351	-0.02%
2019/07/05	1	25.30	0	0.00	25.20	1	6,362	0.02%
2019/07/04	0	0.00	3	25.45	25.50	-3	6,382	-0.05%
2019/07/03	0	0.00	21	25.20	25.15	-21	6,369	-0.33%
2019/07/01	0	0.00	32	25.15	25.25	-32	6,346	-0.50%
2019/06/28	3	24.77	11	24.98	24.70	-8	6,269	-0.13%
2019/06/27	10	25.00	4	25.00	25.00	6	6,284	0.10%
2019/06/21	10	24.20	0	0.00	24.20	10	6,585	0.15%
2019/06/20	1	24.05	0	0.00	24.05	1	6,529	0.02%
2019/06/17	5	23.65	0	0.00	23.60	5	6,445	0.08%
2019/06/13	5	23.85	2	23.90	23.90	3	6,576	0.05%
2019/06/12	5	23.90	2	23.95	24.00	3	6,722	0.04%
2019/06/11	5	23.80	0	0.00	23.90	5	6,747	0.07%
2019/06/10	5	23.80	5	23.64	23.80	0	6,763	0.00%
2019/06/03	2	23.10	0	0.00	23.10	2	6,704	0.03%
2019/05/31	2	23.70	0	0.00	23.80	2	6,520	0.03%
2019/05/27	0	0.00	2	23.60	23.55	-2	6,411	-0.03%
2019/05/22	0	0.00	1	23.90	23.85	-1	6,535	-0.02%
2019/05/14	4	23.00	0	0.00	23.10	4	6,416	0.06%
2019/05/13	0	0.00	2	23.45	23.30	-2	6,344	-0.03%
2019/05/09	0	0.00	1	23.55	23.45	-1	6,367	-0.02%
2019/05/08	1	23.70	0	0.00	23.70	1	6,360	0.02%
2019/05/06	2	23.88	0	0.00	23.85	2	6,540	0.03%
2019/04/29	0.1	24.70	0	0.00	24.80	0.1	6,520	0.00%
2019/04/15	3	24.40	0	0.00	24.30	3	6,807	0.04%
2019/04/02	0	0.00	2	23.90	24.00	-2	6,786	-0.03%
2019/03/29	2	23.50	0	0.00	23.45	2	6,682	0.03%
2019/03/06	0	0.00	1	23.75	23.80	-1	7,022	-0.01%
2019/03/05	0	23.75	0	0.00	23.75	0	7,180	0.00%
2019/02/22	2	23.10	0	0.00	23.35	2	7,501	0.03%
2019/02/12	0	0.00	1	23.85	23.85	-1	8,441	-0.01%
2019/02/11	0	0.00	9	23.65	23.55	-9	8,469	-0.11%
2019/01/28	0	0.00	1	24.20	23.85	-1	8,535	-0.01%
2019/01/21	3	22.83	0	0.00	23.00	3	8,531	0.04%
2019/01/14	7	22.66	1	22.70	22.50	6	8,692	0.07%
2019/01/11	0	0.00	1	22.60	22.60	-1	8,996	-0.01%
2019/01/10	1	22.30	1	22.35	22.50	0	8,969	0.00%
2019/01/08	1	21.90	0	0.00	21.65	1	8,719	0.01%
2019/01/07	0	0.00	1	22.20	22.15	-1	8,788	-0.01%
2019/01/04	1	21.85	0	0.00	21.80	1	8,870	0.01%
2019/01/03	0	0.00	1	22.35	22.25	-1	9,173	-0.01%
2019/01/02	1	22.10	1	22.55	22.05	0	9,226	0.00%
2018/12/24	0	0.00	3	22.23	22.00	-3	9,520	-0.03%
2018/12/22	0	0.00	2	22.05	22.05	-2	9,517	-0.02%
2018/12/20	0	0.00	1	22.00	21.70	-1	9,733	-0.01%
2018/12/18	6	21.19	0	0.00	21.00	6	9,647	0.06%
2018/12/14	0	0.00	1	22.05	22.00	-1	9,575	-0.01%
2018/12/12	1	22.10	3	22.20	22.05	-2	9,900	-0.02%
2018/12/10	2	21.60	1	21.65	21.60	1	10,204	0.01%
2018/12/06	2	22.25	0	0.00	21.95	2	10,715	0.02%
2018/12/04	1	23.15	1	23.00	22.90	0	10,736	0.00%
2018/12/03	1	22.35	1	22.80	22.70	0	10,776	0.00%
2018/11/29	0	0.00	1	22.40	22.10	-1	10,777	-0.01%
2018/11/28	1	21.90	2	22.20	22.20	-1	10,706	-0.01%
2018/11/27	1	21.45	0	0.00	21.45	1	10,595	0.01%
2018/11/23	1	21.90	0	0.00	22.00	1	10,627	0.01%
2018/11/21	1	21.65	0	0.00	21.75	1	10,928	0.01%
2018/11/20	1	22.05	0	0.00	22.10	1	10,987	0.01%
2018/11/19	1	22.60	0	0.00	22.55	1	11,034	0.01%
2018/11/16	0	0.00	1	22.50	22.75	-1	11,313	-0.01%
2018/11/15	1	22.30	0	0.00	22.60	1	11,434	0.01%
2018/11/14	2	22.75	0	0.00	22.60	2	11,460	0.02%
2018/11/13	25	23.50	1	24.55	23.35	24	11,254	0.21%
2018/11/06	0.3	25.90	0	0.00	26.00	0.3	11,639	0.00%
2018/11/05	0	0.00	1	25.65	26.10	-1	11,632	-0.01%
2018/10/31	0	0.00	2	25.00	24.95	-2	11,696	-0.02%
2018/10/25	0	0.00	2	24.60	24.75	-2	11,604	-0.02%
2018/10/24	1	24.95	1	24.45	24.80	0	11,628	0.00%
2018/10/17	2	24.65	0	0.00	24.75	2	11,575	0.02%
2018/10/16	0.4	25.05	0	0.00	25.05	0.4	11,602	0.00%
2018/10/12	0	0.00	3	24.02	24.60	-3	11,548	-0.03%
2018/10/11	2	23.95	0	0.00	23.80	2	11,555	0.02%
2018/10/05	3	25.28	1	25.55	25.75	2	11,101	0.02%
2018/10/03	2	26.00	0	0.00	26.10	2	11,135	0.02%
2018/09/28	0	0.00	5	27.30	27.40	-5	11,293	-0.04%
2018/09/27	2	26.50	0	0.00	27.10	2	11,241	0.02%
2018/09/21	1	26.70	0	0.00	27.15	1	11,029	0.01%
2018/09/20	1	26.80	0	0.00	26.95	1	10,964	0.01%
2018/09/14	0	0.00	6	26.33	26.65	-6	10,640	-0.06%
2018/09/13	4	25.60	10	25.93	25.85	-6	10,513	-0.06%
2018/09/12	1	27.05	0	0.00	27.00	1	10,219	0.01%
2018/09/11	0	0.00	2	27.50	27.75	-2	10,120	-0.02%
2018/09/07	11	27.14	10	27.10	27.20	1	10,171	0.01%
2018/08/31	1	27.20	0	0.00	27.55	1	9,997	0.01%
2018/08/30	0	0.00	1	27.35	27.40	-1	9,871	-0.01%
2018/08/29	1	27.10	0	0.00	27.05	1	9,710	0.01%
2018/08/24	0	0.00	3	27.02	27.05	-3	9,565	-0.03%
2018/08/23	0	0.00	1	26.90	26.90	-1	9,612	-0.01%
2018/08/20	1	26.20	1	25.85	25.90	0	9,167	0.00%
2018/08/17	2	25.98	1	25.90	25.90	1	9,209	0.01%
2018/08/16	0	0.00	1	24.65	25.50	-1	9,012	-0.01%
2018/08/15	2	24.50	0	0.00	25.00	2	8,794	0.02%
2018/08/09	0	0.00	1	24.65	24.65	-1	8,570	-0.01%
2018/08/08	2	24.70	1	24.60	24.80	1	8,713	0.01%
2018/07/27	0	0.00	3	24.28	24.30	-3	8,522	-0.04%
2018/07/24	0.3	24.00	0	0.00	24.10	0.3	8,247	0.00%
2018/07/19	1	24.05	2	23.98	24.00	-1	8,108	-0.01%
2018/07/12	1	22.15	0	0.00	23.10	1	7,832	0.01%
2018/06/26	5	23.70	0	0.00	23.75	5	7,971	0.06%
2018/06/25	5	24.50	0	0.00	24.20	5	8,001	0.06%
2018/06/22	0	0.00	1	24.80	24.80	-1	7,981	-0.01%
2018/06/21	1	24.85	0	0.00	24.90	1	7,879	0.01%
2018/06/19	2	24.45	3	24.57	24.55	-1	7,898	-0.01%
2018/06/13	1	24.50	0	0.00	24.30	1	7,582	0.01%
2018/06/12	0	0.00	10	24.70	24.70	-10	7,660	-0.13%
2018/06/08	2	24.80	42	24.65	24.60	-40	7,559	-0.53%
2018/06/07	1	24.65	0	0.00	24.70	1	7,531	0.01%
2018/05/31	1	23.80	1	24.10	24.25	0	7,278	0.00%
2018/05/30	52	23.79	3	23.75	23.75	49	7,141	0.69%
2018/05/29	2	23.93	0	0.00	24.05	2	7,165	0.03%
2018/05/24	0	0.00	1	23.40	23.45	-1	7,043	-0.01%
2018/05/23	0	0.00	3	23.35	23.25	-3	7,064	-0.04%
2018/05/21	0	0.00	2	23.20	23.15	-2	7,090	-0.03%
2018/05/17	0	0.00	1	23.00	22.90	-1	7,083	-0.01%
2018/05/11	0	0.00	2	23.10	23.10	-2	7,156	-0.03%
2018/05/08	0	0.00	2	22.85	22.90	-2	7,156	-0.03%
2018/05/04	0	0.00	1	22.80	22.65	-1	7,310	-0.01%
2018/05/03	1	22.40	0	0.00	22.50	1	7,373	0.01%
2018/04/25	3	22.28	0	0.00	22.40	3	8,005	0.04%
2018/04/24	2	22.48	0	0.00	22.45	2	8,314	0.02%
2018/04/23	4	22.55	0	0.00	22.65	4	8,524	0.05%
2018/04/18	1	22.55	0	0.00	22.50	1	8,646	0.01%
2018/04/16	2	22.75	0	0.00	22.55	2	8,827	0.02%
2018/03/30	0	0.00	3	23.12	23.05	-3	8,946	-0.03%
2018/03/29	0	0.00	1	23.10	23.10	-1	8,916	-0.01%
2018/03/28	2	23.10	0	0.00	23.30	2	8,757	0.02%
2018/03/23	1	23.05	0	0.00	23.05	1	8,743	0.01%
2018/03/20	1	23.30	2	23.28	23.30	-1	8,991	-0.01%
2018/03/16	1	22.80	0	0.00	23.05	1	9,093	0.01%
2018/02/27	0	0.00	1	23.55	23.35	-1	8,927	-0.01%
2018/02/23	1	23.50	0	0.00	23.55	1	8,807	0.01%
2018/02/07	1	22.80	0	0.00	22.80	1	9,245	0.01%
2018/01/30	1	23.75	0	0.00	23.55	1	9,389	0.01%
2018/01/26	2	24.35	1	24.15	24.35	1	9,200	0.01%
2018/01/18	4	23.76	3	23.95	23.75	1	8,662	0.01%
2018/01/11	0	0.00	0.4	23.00	22.85	-0.4	8,311	-0.01%
2018/01/08	0	0.00	1	24.15	24.40	-1	8,215	-0.01%
2018/01/05	0	0.00	1	24.40	24.20	-1	8,199	-0.01%
2018/01/04	0	0.00	1	24.30	24.40	-1	8,231	-0.01%
2018/01/03	2	24.20	5	24.25	24.40	-3	8,300	-0.04%