佳能 (2374)-富邦-嘉義券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
47.20
漲跌
▲1.00
漲幅
+2.16%
成交量
3,201張
產業
上市光電類股
244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

佳能 (2374)籌碼相關－富邦-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

富邦-嘉義券商分點個股進出
富邦-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
2024/12/03	11.1	47.65	21.1	47.03	47.20	-9.9	4,730	-0.21%
2024/12/02	1.1	46.73	1	46.15	46.20	0.1	4,752	0.00%
2024/11/29	23	45.74	2	46.23	46.30	21	4,785	0.44%
2024/11/28	6	45.27	3	45.67	45.25	3	4,829	0.06%
2024/11/27	100	47.44	3	47.75	46.55	97	4,868	1.99%
2024/11/26	1	47.95	3	48.60	47.50	-2	4,858	-0.04%
2024/11/25	1	46.65	3	46.90	47.00	-2	4,864	-0.04%
2024/11/22	0	0.00	1	46.25	46.35	-1	4,924	-0.02%
2024/11/21	3	46.37	2	46.23	46.20	1	4,978	0.02%
2024/11/20	2	46.90	1	46.55	46.50	1	5,075	0.02%
2024/11/19	0	0.00	0.2	47.45	47.50	-0.2	5,186	0.00%
2024/11/18	67	46.96	1	47.10	46.95	66	5,894	1.12%
2024/11/15	1	47.10	0	0.00	47.60	1	6,352	0.02%
2024/11/14	26	48.23	28.1	47.76	47.10	-2.1	6,392	-0.03%
2024/11/13	4	46.90	0.1	46.65	46.90	4	6,384	0.06%
2024/11/12	2.1	46.10	3	46.23	46.05	-1	6,541	-0.01%
2024/11/11	5.1	47.03	4	47.15	47.10	1.1	6,771	0.02%
2024/11/08	4	48.99	20.2	48.48	48.15	-16.2	6,826	-0.24%
2024/11/07	0	0.00	5.1	48.56	48.95	-5.1	6,933	-0.07%
2024/11/06	0.1	47.45	1	47.30	47.60	-1	7,038	-0.01%
2024/11/05	4	47.64	2.1	47.85	47.05	2	7,103	0.03%
2024/11/04	1	46.65	1	46.75	46.65	0	7,228	0.00%
2024/11/01	1.4	46.55	0	0.00	47.20	1.4	7,297	0.02%
2024/10/30	9	46.92	0	0.00	46.90	9	7,397	0.12%
2024/10/29	14.2	47.11	30	47.37	47.05	-15.8	7,619	-0.21%
2024/10/28	29	48.55	24	49.09	48.55	5	7,634	0.07%
2024/10/25	96	51.04	37	50.87	50.20	59	7,639	0.77%
2024/10/24	8	50.40	12	50.89	49.70	-4	7,548	-0.05%
2024/10/23	24	51.15	15	50.32	50.50	9	7,478	0.12%
2024/10/22	33	49.63	1	49.45	50.50	32	7,401	0.43%
2024/10/21	72	50.14	29	50.89	50.40	43	7,424	0.58%
2024/10/18	236.2	50.11	54	50.09	48.65	182.2	7,308	2.49%	大買/鉅額交易
2024/10/17	135	50.34	166.4	50.14	50.60	-31.4	6,869	-0.46%	大買/大賣/
2024/10/15	3.1	46.85	16	46.27	46.20	-13	6,603	-0.20%
2024/10/14	4	46.00	0.1	46.60	46.90	3.9	6,663	0.06%
2024/10/11	4	46.73	3	46.67	46.55	1	6,834	0.01%
2024/10/09	27.3	48.13	7.2	47.45	47.10	20.1	6,981	0.29%
2024/10/08	33.2	48.50	30.1	48.60	48.45	3.1	7,189	0.04%
2024/10/07	3	48.30	2	47.80	47.80	1	7,504	0.01%
2024/10/04	9.1	46.83	1	46.65	46.70	8.1	8,355	0.10%
2024/10/01	7	47.23	9	47.94	47.50	-2	9,066	-0.02%
2024/09/27	3	47.55	2	48.40	47.50	1	9,384	0.01%
2024/09/26	16.1	47.81	11	47.84	46.90	5.1	9,466	0.05%
2024/09/25	2	47.45	2.6	47.56	47.55	-0.6	9,787	-0.01%
2024/09/24	5	46.50	10	46.61	46.50	-5	10,418	-0.05%
2024/09/23	19.1	47.55	8	47.03	46.80	11.1	10,508	0.11%
2024/09/20	27	47.93	15	48.29	47.80	12	10,800	0.11%
2024/09/19	70	48.85	44.1	48.76	48.60	25.9	10,914	0.24%
2024/09/18	22	49.00	5	48.37	47.40	17	10,862	0.16%
2024/09/16	70.1	48.92	72.1	49.04	48.70	-2	10,803	-0.02%
2024/09/13	0	0.00	0.2	45.28	45.40	-0.2	10,645	0.00%
2024/09/12	0	0.00	5	45.10	45.20	-5	10,786	-0.05%
2024/09/11	0	0.00	1	44.25	44.25	-1	10,929	-0.01%
2024/09/10	4.3	44.60	3	45.05	43.95	1.3	11,062	0.01%
2024/09/09	5	44.90	27	44.87	45.55	-22	11,143	-0.20%
2024/09/06	6	45.94	20	45.53	45.65	-14	11,426	-0.12%
2024/09/05	10.4	46.70	6.1	46.43	45.80	4.3	11,900	0.04%
2024/09/04	11.2	46.47	35	46.51	46.15	-23.8	12,367	-0.19%
2024/09/03	7	49.77	8	49.01	48.90	-1	12,373	-0.01%
2024/09/02	6	49.69	21	49.16	49.00	-15	12,446	-0.12%
2024/08/30	18.1	49.76	2.1	49.94	49.70	16	12,463	0.13%
2024/08/29	18.1	50.17	15	50.51	50.60	3	12,492	0.02%
2024/08/28	16	50.65	2	50.50	50.50	14	12,502	0.11%
2024/08/27	35	50.83	5.3	51.00	50.90	29.7	12,526	0.24%
2024/08/26	31.4	51.19	3	50.97	50.10	28.4	12,487	0.23%
2024/08/23	26	51.45	11	51.19	51.40	15	12,476	0.12%
2024/08/22	1.9	52.46	38	52.16	52.00	-36.2	12,492	-0.29%
2024/08/21	9.1	53.51	38	53.95	53.20	-29	12,487	-0.23%
2024/08/20	62.1	55.09	97.1	55.47	54.90	-35	12,478	-0.28%
2024/08/19	136	53.81	132.7	53.50	54.60	3.3	11,950	0.03%	大買/大賣/
2024/08/16	27	49.74	23	49.61	49.65	4	12,516	0.03%
2024/08/15	9.1	49.45	17	49.43	48.80	-7.9	13,908	-0.06%
2024/08/14	38.3	50.55	35	49.94	49.80	3.3	15,268	0.02%
2024/08/13	105	50.05	87.2	50.26	49.95	17.8	17,614	0.10%	大買/
2024/08/12	18.2	48.12	5	48.40	47.50	13.2	18,235	0.07%
2024/08/09	11.1	48.88	8	48.26	48.15	3.1	18,840	0.02%
2024/08/08	2	47.60	13.1	47.13	47.05	-11.1	19,996	-0.06%
2024/08/07	9	46.13	8	46.66	47.55	1	20,576	0.00%
2024/08/06	40.1	45.56	6.1	42.38	43.25	34	20,811	0.16%
2024/08/05	4.2	45.66	3	45.97	45.65	1.2	20,845	0.01%
2024/08/02	32.3	51.72	31	51.91	50.70	1.3	21,565	0.01%
2024/08/01	137	52.77	131.2	53.15	52.80	5.8	22,170	0.03%	大買/大賣/
2024/07/31	4	49.76	9	50.16	49.20	-5	22,075	-0.02%
2024/07/30	4	47.38	3	48.32	49.10	1	22,180	0.00%
2024/07/29	11	47.74	21	47.45	46.80	-10	22,214	-0.05%
2024/07/26	9	49.57	0	0.00	50.10	9	22,303	0.04%
2024/07/23	2	50.40	6	50.00	50.40	-4	22,589	-0.02%
2024/07/22	12.1	49.48	7	49.23	49.40	5.1	22,777	0.02%
2024/07/19	13.1	51.07	6	50.63	50.20	7.1	22,923	0.03%
2024/07/18	5	52.88	4	53.05	52.70	1	23,450	0.00%
2024/07/17	5	54.88	6.1	55.03	54.70	-1.1	24,270	0.00%
2024/07/16	6.4	54.17	7	53.96	53.70	-0.6	24,542	0.00%
2024/07/15	5.2	55.80	8	55.94	54.60	-2.9	24,880	-0.01%
2024/07/12	26	56.49	13	56.69	56.70	13	25,503	0.05%
2024/07/11	32.1	56.70	29	56.50	56.00	3.1	25,609	0.01%
2024/07/10	5	56.76	19.1	57.02	56.40	-14.1	25,939	-0.05%
2024/07/09	25.8	55.93	14.2	56.70	54.70	11.6	26,470	0.04%
2024/07/08	308.2	59.45	636.3	59.55	59.60	-328.1	26,840	-1.22%	大買/大賣/鉅額交易
2024/07/05	765	56.28	464.9	55.39	57.50	300.1	26,472	1.13%	大買/大賣/鉅額交易
2024/07/04	31	53.09	26.1	52.66	52.30	4.9	25,956	0.02%
2024/07/03	47	51.69	37	51.50	51.60	10	26,141	0.04%
2024/07/02	7.1	51.37	9	51.67	51.30	-1.9	27,012	-0.01%
2024/07/01	28.4	52.55	28	52.66	52.00	0.4	27,070	0.00%
2024/06/28	692.3	54.17	742.8	53.80	54.20	-50.6	26,938	-0.19%	大買/大賣/
2024/06/27	13.4	50.58	22	50.40	49.60	-8.6	26,295	-0.03%
2024/06/26	48	51.45	42.2	51.65	51.30	5.8	26,224	0.02%
2024/06/25	10.1	49.45	10	49.94	49.80	0.1	25,911	0.00%
2024/06/24	13.1	49.39	15	49.08	49.05	-1.9	25,776	-0.01%
2024/06/21	15.2	50.35	8	50.25	50.00	7.2	25,711	0.03%
2024/06/20	24.1	50.91	2.2	51.58	51.00	21.9	25,669	0.09%
2024/06/19	14.1	51.34	10	51.34	51.10	4.1	25,596	0.02%
2024/06/18	52.2	52.37	11	52.94	52.10	41.2	25,628	0.16%
2024/06/17	5.1	53.55	2	53.90	53.10	3.1	25,871	0.01%
2024/06/14	22	54.50	17	54.72	54.00	5	25,756	0.02%
2024/06/13	46.2	54.73	43.1	54.84	53.80	3.1	25,623	0.01%
2024/06/12	124.1	52.99	129.4	53.01	53.80	-5.3	25,323	-0.02%	大買/大賣/
2024/06/11	154.2	56.49	126.2	57.70	55.60	28	24,822	0.11%	大買/大賣/
2024/06/07	36	61.42	39	62.60	61.70	-3	24,319	-0.01%
2024/06/06	231	62.53	303.1	62.97	61.70	-72.1	24,265	-0.30%	大買/大賣/
2024/06/05	209	60.44	153.3	60.25	61.00	55.7	24,132	0.23%	大買/大賣/
2024/06/04	235.3	61.14	226	60.77	59.50	9.3	24,091	0.04%	大買/大賣/
2024/06/03	104	60.36	70.1	60.44	60.50	33.9	24,016	0.14%	大買/
2024/05/31	2.1	58.65	0	58.50	58.50	2.1	23,950	0.01%
2024/05/30	129	60.32	147	60.14	59.20	-18	23,906	-0.08%	大買/大賣/
2024/05/29	21.1	60.29	3	59.83	60.00	18.1	23,885	0.08%
2024/05/28	36.1	59.79	92.2	60.71	59.50	-56.1	23,840	-0.24%
2024/05/27	133	61.28	107.1	61.44	60.90	25.9	23,762	0.11%	大買/大賣/
2024/05/24	4	56.85	27.8	57.72	59.60	-23.8	23,679	-0.10%
2024/05/23	162.1	57.87	195	58.58	57.60	-32.9	23,588	-0.14%	大買/大賣/
2024/05/22	235.2	62.15	376	62.36	61.70	-140.8	23,405	-0.60%	大買/大賣/鉅額交易
2024/05/21	790.1	61.67	643	61.85	61.50	147.1	22,359	0.66%	大買/大賣/鉅額交易
2024/05/20	515	59.41	572	59.49	59.30	-57	20,904	-0.27%	大買/大賣/
2024/05/17	739	57.24	1,198.3	57.70	57.60	-459.3	19,497	-2.36%	大買/大賣/鉅額交易
2024/05/16	756	55.59	825	54.32	56.30	-69	17,016	-0.41%	大買/大賣/
2024/05/15	1,586	50.99	1,051.3	50.74	51.20	534.7	16,208	3.30%	大買/大賣/鉅額交易
2024/05/14	130	46.50	427	46.95	46.55	-297	15,521	-1.91%	大買/大賣/鉅額交易
2024/05/13	1,009	46.20	715.8	46.02	46.50	293.2	14,243	2.06%	大買/大賣/鉅額交易
2024/05/10	68.3	41.61	54	41.59	42.30	14.3	13,510	0.11%
2024/05/09	28	40.63	27	40.91	41.05	1	13,204	0.01%
2024/05/08	210	43.17	554	43.75	41.60	-344	13,027	-2.64%	大買/大賣/鉅額交易
2024/05/07	1,931	43.41	1,582.5	43.33	44.25	348.5	12,225	2.85%	大買/大賣/鉅額交易
2024/05/06	58	41.00	12	40.99	40.25	46	11,541	0.40%
2024/05/03	17.5	40.92	95	41.08	40.70	-77.5	11,408	-0.68%
2024/05/02	93	40.50	6	40.23	40.80	87	11,258	0.77%
2024/04/30	6.7	40.29	20	41.07	40.55	-13.3	11,295	-0.12%
2024/04/29	89	41.49	100	41.46	40.20	-11	11,110	-0.10%
2024/04/26	10	40.01	34.3	39.77	39.50	-24.3	10,801	-0.22%
2024/04/25	77	40.59	66	40.66	40.00	11	10,568	0.10%
2024/04/24	102.5	41.60	229	41.74	40.20	-126.5	10,339	-1.22%	大買/大賣/鉅額交易
2024/04/23	1,557	41.91	1,435.4	41.80	41.70	121.6	9,768	1.24%	大買/大賣/鉅額交易
2024/04/22	27.2	40.87	53.3	40.45	38.75	-26.1	9,021	-0.29%
2024/04/19	43.3	42.42	55.1	42.43	41.60	-11.8	8,670	-0.14%
2024/04/18	226.2	44.36	691.3	44.36	43.00	-465.1	8,261	-5.63%	大買/大賣/鉅額交易
2024/04/17	639	41.71	415	41.00	42.25	224	7,555	2.96%	大買/大賣/鉅額交易
2024/04/16	369.6	38.37	170	38.33	38.45	199.6	7,306	2.73%	大買/大賣/鉅額交易
2024/04/15	241	40.29	622	40.34	37.65	-381	6,835	-5.57%	大買/大賣/鉅額交易
2024/04/12	664	37.79	847.2	37.32	38.90	-183.2	6,047	-3.03%	大買/大賣/鉅額交易
2024/04/11	1,451	34.93	847.9	34.75	35.40	603.1	5,266	11.45%	大買/大賣/鉅額交易
2024/04/10	91	32.83	56	32.68	32.20	35	4,719	0.74%
2024/04/09	125.1	32.87	144	33.17	33.40	-18.9	4,542	-0.42%	大買/大賣/
2024/04/08	421	34.19	1,144	34.00	31.95	-723	4,102	-17.62%	大買/大賣/鉅額交易
2024/04/03	593	32.09	424.1	32.07	32.25	168.9	3,135	5.39%	大買/大賣/鉅額交易
2024/04/02	837	29.20	184	29.02	29.35	653	2,976	21.94%	大買/大賣/鉅額交易
2024/04/01	0	0.00	16.4	26.61	26.70	-16.4	2,876	-0.57%
2024/03/29	17	26.49	5	26.42	26.45	12	2,868	0.42%
2024/03/28	14	26.08	0	0.00	26.05	14	2,845	0.49%
2024/03/27	3	26.37	16	26.52	26.40	-13	2,833	-0.46%
2024/03/26	6	26.47	8	26.52	26.25	-2	2,815	-0.07%
2024/03/25	24	27.03	36	27.06	26.90	-12	2,779	-0.43%
2024/03/22	5	26.65	33	26.60	26.50	-28	2,727	-1.03%
2024/03/21	143	26.51	115	26.65	26.70	28	2,689	1.04%	大買/大賣/
2024/03/20	380	26.66	350	26.63	26.05	30	2,535	1.18%	大買/大賣/
2024/03/19	10	25.25	0	0.00	25.55	10	2,185	0.46%
2024/03/18	0	24.50	0	0.00	24.35	0	2,218	0.00%
2024/03/15	0	0.00	0	24.55	24.55	0	2,330	0.00%
2024/03/14	0	0.00	3	25.18	25.00	-3	2,341	-0.13%
2024/03/13	1	25.50	1	25.45	25.20	0	2,366	0.00%
2024/03/12	2	26.13	5.1	25.95	25.95	-3.1	2,472	-0.12%
2024/03/11	0	0.00	0.7	25.55	25.65	-0.7	2,470	-0.03%
2024/03/08	0	0.00	0.7	25.65	25.10	-0.7	2,481	-0.03%
2024/03/07	0	0.00	0.1	26.00	26.00	-0.1	2,492	0.00%
2024/03/06	0	0.00	1	25.95	26.10	-1	2,495	-0.04%
2024/03/05	4	26.04	2	25.85	25.95	2	2,497	0.08%
2024/03/04	1	25.80	10	26.00	25.90	-9	2,499	-0.36%
2024/03/01	2	25.90	1	26.05	25.90	1	2,503	0.04%
2024/02/27	0	0.00	5	25.81	25.70	-5	2,588	-0.19%
2024/02/26	4	26.15	0	0.00	26.15	4	2,654	0.15%
2024/02/23	1	25.90	8	25.74	25.55	-7	2,662	-0.26%
2024/02/21	2	25.85	1	25.85	25.85	1	2,699	0.04%
2024/02/19	0	25.95	1	25.80	25.90	-1	2,808	-0.04%
2024/02/16	7.1	25.77	28	25.58	25.90	-21	2,803	-0.75%
2024/02/15	2	23.90	0	0.00	24.10	2	2,815	0.07%
2024/02/05	14	23.96	0	0.00	23.95	14	2,960	0.47%
2024/02/02	0	0.00	8	24.75	24.50	-8	2,941	-0.27%
2024/02/01	0	0.00	1	24.80	24.85	-1	2,972	-0.03%
2024/01/31	0	0.00	12	24.84	24.85	-12	2,977	-0.40%
2024/01/30	0	0.00	10	24.75	24.60	-10	2,968	-0.34%
2024/01/26	2	24.30	0	0.00	24.35	2	2,931	0.07%
2024/01/25	12	24.87	25	24.86	24.75	-13	2,922	-0.44%
2024/01/24	108	25.60	69	25.72	25.25	39	2,906	1.34%	大買/
2024/01/23	10	24.40	0	0.00	25.05	10	2,760	0.36%
2024/01/17	3	24.87	4	24.75	24.75	-1	2,695	-0.04%
2024/01/16	68	25.49	52	25.75	25.55	16	2,637	0.61%
2024/01/12	0	0.00	1	24.90	24.95	-1	2,513	-0.04%
2024/01/11	1	25.20	2	25.23	25.20	-1	2,519	-0.04%
2024/01/10	1	25.35	0	0.00	25.25	1	2,530	0.04%
2024/01/08	1	25.60	0	0.00	25.15	1	2,510	0.04%
2024/01/05	2	25.90	48	25.81	25.60	-46	2,502	-1.84%
2024/01/04	2	26.40	9	26.42	26.20	-7	2,542	-0.28%
2024/01/03	5	26.82	4	27.09	26.70	1	2,550	0.04%
2024/01/02	2	26.78	2	26.65	26.55	0	2,545	0.00%
2023/12/29	0	0.00	1	26.60	26.40	-1	2,559	-0.04%
2023/12/27	4	26.80	9	26.27	26.70	-5	2,592	-0.19%
2023/12/26	1	25.55	1	25.50	25.45	0	2,564	0.00%
2023/12/21	1	25.30	0	0.00	25.10	1	2,556	0.04%
2023/12/19	2.4	25.63	0	0.00	25.40	2.4	2,609	0.09%
2023/12/18	1	26.20	16	26.23	26.20	-15	2,613	-0.57%
2023/12/15	0	0.00	1	26.90	27.05	-1	2,634	-0.04%
2023/12/14	2	27.18	2	27.38	27.20	0	2,633	0.00%
2023/12/12	29	27.23	38	27.03	27.10	-9	2,559	-0.35%
2023/12/08	8	26.23	0	0.00	26.20	8	2,673	0.30%
2023/12/07	17	26.94	27	27.06	26.75	-10	2,701	-0.37%
2023/12/06	0	0.00	1	26.35	26.25	-1	2,700	-0.04%
2023/12/05	1	26.00	1	26.00	25.80	0	2,702	0.00%
2023/12/04	2	26.15	0	0.00	26.05	2	2,694	0.07%
2023/12/01	3	26.67	2	26.65	26.45	1	2,671	0.04%
2023/11/30	5	27.06	0	0.00	26.85	5	2,674	0.19%
2023/11/29	0	0.00	9.1	26.73	26.65	-9.1	2,713	-0.34%
2023/11/28	4	26.78	0	0.00	26.75	4	2,734	0.15%
2023/11/27	8	26.86	10	26.81	26.55	-2	2,727	-0.07%
2023/11/24	2	26.48	5	26.50	26.60	-3	2,682	-0.11%
2023/11/22	2	25.53	0	0.00	25.50	2	2,613	0.08%
2023/11/21	3	24.97	1	25.00	25.15	2	2,610	0.08%
2023/11/20	2	25.45	1	25.75	25.15	1	2,623	0.04%
2023/11/17	5	25.39	2	25.70	25.25	3	2,642	0.11%
2023/11/16	1	25.25	5	25.40	25.00	-4	2,639	-0.15%
2023/11/15	0	0.00	3	24.40	24.65	-3	2,669	-0.11%
2023/11/14	14	24.20	10	24.40	23.80	4	2,773	0.14%
2023/11/13	4	25.43	14	25.38	25.40	-10	2,729	-0.37%
2023/11/10	1	23.40	0	0.00	23.55	1	2,603	0.04%
2023/11/09	1	22.60	1	23.80	23.65	0	2,621	0.00%
2023/11/07	0	0.00	1	23.50	23.70	-1	2,580	-0.04%
2023/11/06	0	0.00	1	23.50	23.35	-1	2,584	-0.04%
2023/11/02	0	0.00	2	23.30	23.10	-2	2,602	-0.08%
2023/11/01	0	0.00	3	23.12	23.05	-3	2,614	-0.11%
2023/10/31	3	22.60	0	0.00	22.50	3	2,617	0.11%
2023/10/30	0	0.00	2	23.13	23.00	-2	2,626	-0.08%
2023/10/26	2	22.40	0	0.00	22.45	2	2,625	0.08%
2023/10/25	1	23.25	4	23.20	23.15	-3	2,617	-0.11%
2023/10/24	0	0.00	2	22.70	22.60	-2	2,620	-0.08%
2023/10/20	2	22.20	0	0.00	22.20	2	2,647	0.08%
2023/10/19	5	22.53	0	0.00	22.55	5	2,655	0.19%
2023/10/18	5	22.82	2	22.95	22.80	3	2,662	0.11%
2023/10/17	10	23.30	0	0.00	22.95	10	2,725	0.37%
2023/10/16	2	23.55	0	0.00	23.50	2	2,721	0.07%
2023/10/13	2	23.95	11	24.18	23.95	-9	2,847	-0.32%
2023/10/12	16	23.86	0	0.00	23.90	16	2,839	0.56%
2023/10/11	1	24.25	1	24.80	24.75	0	2,785	0.00%
2023/10/06	1	24.50	2	24.45	24.45	-1	2,774	-0.04%
2023/10/04	1	24.60	32	25.26	25.40	-31	2,735	-1.13%
2023/10/03	20	25.00	24	25.51	25.00	-4	2,698	-0.15%
2023/10/02	3	25.30	9	24.95	25.20	-6	2,651	-0.23%
2023/09/28	0	0.00	4	24.21	24.15	-4	2,562	-0.16%
2023/09/27	0	0.00	5	23.80	24.00	-5	2,548	-0.20%
2023/09/25	3	23.80	5	24.06	23.90	-2	2,537	-0.08%
2023/09/22	3	24.38	1	24.40	24.20	2	2,514	0.08%
2023/09/21	6	23.74	1	23.65	23.60	5	2,481	0.20%
2023/09/20	2	24.10	6	24.30	24.35	-4	2,439	-0.16%
2023/09/19	0	0.00	2	24.05	24.05	-2	2,393	-0.08%
2023/09/18	0	0.00	13	23.67	23.95	-13	2,358	-0.55%
2023/09/15	1	23.40	0	0.00	23.35	1	2,335	0.04%
2023/09/14	12	23.57	3	23.92	23.85	9	2,325	0.39%
2023/09/13	177	24.72	144	24.63	23.40	33	2,270	1.45%	大買/大賣/
2023/09/12	1	23.40	12	23.61	23.40	-11	2,087	-0.53%
2023/09/11	19	23.89	18	23.90	23.90	1	2,047	0.05%
2023/09/08	2	22.25	1	22.05	22.00	1	1,923	0.05%
2023/09/07	12	22.58	0	0.00	22.55	12	1,896	0.63%
2023/09/05	0	0.00	1.1	23.15	22.60	-1.1	1,871	-0.06%
2023/09/04	13	22.89	2	22.95	23.00	11	1,842	0.60%
2023/09/01	6	23.49	5	23.65	23.80	1	1,780	0.06%
2023/08/31	1	23.15	1	23.30	23.25	0	1,737	0.00%
2023/08/30	0	0.00	4.6	23.13	23.15	-4.6	1,724	-0.27%
2023/08/29	3	23.17	11	23.10	22.90	-8	1,707	-0.47%
2023/08/28	4	23.30	16	23.39	23.30	-12	1,684	-0.71%
2023/08/25	1	22.35	10.1	22.74	23.00	-9.1	1,652	-0.55%
2023/08/24	2.1	23.16	4	22.81	22.90	-1.9	1,613	-0.12%
2023/08/23	4	22.81	1	23.00	23.00	3	1,598	0.19%
2023/08/22	1	22.50	3	22.68	22.60	-2	1,544	-0.13%
2023/08/21	8	22.63	9	22.67	22.85	-1	1,491	-0.07%
2023/08/18	4	22.18	7	22.29	22.20	-3	1,377	-0.22%
2023/08/17	1	21.20	4	20.88	21.25	-3	1,230	-0.24%
2023/08/16	0	0.00	8	20.54	20.60	-8	1,177	-0.68%
2023/08/15	1	19.85	14	20.40	20.45	-13	1,147	-1.13%
2023/08/11	2	19.65	0	0.00	19.65	2	1,111	0.18%
2023/08/02	3	19.50	0	0.00	19.70	3	1,059	0.28%
2023/07/28	0	0.00	1	19.70	19.65	-1	1,036	-0.10%
2023/07/26	2	19.60	2	19.55	19.55	0	1,016	0.00%
2023/07/25	2	19.75	0	0.00	19.80	2	1,002	0.20%
2023/07/24	4	20.06	0	0.00	19.95	4	980	0.41%
2023/07/21	1	20.50	0	0.00	20.50	1	956	0.10%
2023/07/20	76	21.17	72	21.11	20.80	4	931	0.43%
2023/07/18	174	20.36	179	20.87	20.85	-5	825	-0.61%	大買/大賣/
2023/07/17	1	19.65	3	19.50	19.75	-2	676	-0.30%
2023/07/14	1	19.70	1	19.70	19.70	0	673	0.00%
2023/07/13	1	19.85	30	19.65	19.65	-29	672	-4.32%
2023/07/11	0	20.45	9	20.50	20.25	-9	638	-1.41%
2023/07/10	0	20.55	0	0.00	20.60	0	636	0.00%
2023/07/05	0	0.00	1	20.35	20.35	-1	623	-0.16%
2023/06/29	4	20.84	1	20.75	20.75	3	609	0.49%
2023/06/27	1	20.40	0	0.00	20.35	1	592	0.17%
2023/06/21	11	20.93	10	20.85	20.75	1	590	0.17%
2023/06/20	2	20.80	0	0.00	20.85	2	584	0.34%
2023/06/19	2	20.63	1	20.65	20.60	1	568	0.18%
2023/06/16	6	20.83	0	0.00	20.80	6	566	1.06%
2023/06/15	0	0.00	10	20.70	20.60	-10	547	-1.83%
2023/06/14	6	20.20	0	0.00	20.20	6	523	1.15%
2023/05/29	10	19.90	0	0.00	20.15	10	765	1.31%
2023/05/26	1	20.00	0	0.00	20.00	1	746	0.13%
2023/05/24	0.1	20.10	0	0.00	20.05	0.1	752	0.01%
2023/05/22	1	20.10	1	20.00	20.00	0	756	0.00%
2023/05/19	0	0.00	2	20.00	20.00	-2	756	-0.26%
2023/05/15	0.2	19.70	0	0.00	19.80	0.2	760	0.02%
2023/05/12	1	19.70	3	19.78	19.80	-2	759	-0.26%
2023/05/11	1	20.00	0	0.00	19.90	1	759	0.13%
2023/05/08	0	0.00	1	20.55	20.40	-1	742	-0.13%
2023/04/28	0	0.00	0.1	20.20	20.30	-0.1	751	-0.01%
2023/04/27	2	20.18	0	0.00	20.15	2	749	0.27%
2023/04/24	2	20.50	0	0.00	20.40	2	743	0.27%
2023/04/21	2	20.50	0	0.00	20.50	2	742	0.27%
2023/04/17	0	0.00	1	20.45	20.55	-1	712	-0.14%
2023/04/13	0.1	20.55	0	0.00	20.50	0.1	702	0.01%
2023/04/11	1	20.30	0	0.00	20.40	1	684	0.15%
2023/04/07	0	0.00	8	20.10	20.10	-8	685	-1.17%
2023/03/28	1	20.10	0	0.00	20.10	1	681	0.15%
2023/03/21	3	20.20	0	0.00	20.30	3	674	0.44%
2023/03/15	2	20.85	0	0.00	20.75	2	707	0.28%
2023/03/13	2.1	21.11	3	21.07	21.10	-0.9	705	-0.13%
2023/03/10	14	21.60	1	21.55	21.65	13	707	1.84%
2023/03/09	1	22.00	1	22.20	22.05	0	700	0.00%
2023/03/07	1	21.70	6	21.84	21.85	-5	644	-0.78%
2023/03/06	65	21.97	54	22.10	22.15	11	627	1.75%
2023/03/03	0	20.75	2	20.85	21.20	-2	515	-0.39%
2023/02/22	0.1	20.75	0	0.00	20.65	0.1	529	0.01%
2023/02/21	2	20.80	0	0.00	20.85	2	546	0.37%
2023/02/20	1	20.90	0	0.00	20.90	1	550	0.18%
2023/02/16	0.2	20.50	0	0.00	20.55	0.2	589	0.03%
2023/02/15	0	0.00	8	20.35	20.40	-8	596	-1.34%
2023/02/13	0	0.00	1	20.25	20.35	-1	606	-0.16%
2023/02/10	0	0.00	0	20.65	20.60	0	608	-0.01%
2023/02/06	0.1	20.97	0	0.00	20.90	0.1	619	0.02%
2023/02/03	0	0.00	3	21.00	21.10	-3	625	-0.48%
2023/01/11	0	0.00	1	20.55	20.55	-1	640	-0.16%
2022/12/28	0	0.00	2	20.65	20.50	-2	703	-0.28%
2022/12/26	1	21.30	0	0.00	21.35	1	706	0.14%
2022/12/21	0	0.00	0	20.75	20.55	0	755	0.00%
2022/12/15	0	0.00	10	21.68	21.70	-10	795	-1.26%
2022/12/14	0	0.00	1	21.50	21.60	-1	806	-0.12%
2022/12/13	2	21.20	0	0.00	21.15	2	808	0.25%
2022/12/09	5	22.30	3	21.95	21.80	2	817	0.24%
2022/12/08	3	22.60	0	0.00	22.45	3	805	0.37%
2022/12/07	0	0.00	2	21.80	21.70	-2	787	-0.25%
2022/12/02	2	22.50	0	0.00	22.55	2	798	0.25%
2022/11/30	29	22.30	29	22.38	22.20	0	820	0.00%
2022/11/29	0	0.00	1	21.75	21.75	-1	822	-0.12%
2022/11/22	0	0.00	30	21.28	21.30	-30	992	-3.02%
2022/11/21	0	0.00	8	21.55	21.50	-8	1,013	-0.79%
2022/11/18	141	22.48	115	22.62	21.90	26	1,025	2.54%	大買/大賣/
2022/11/17	0	0.00	1	22.20	22.25	-1	1,011	-0.10%
2022/11/16	2	21.60	1	21.55	21.50	1	1,057	0.09%
2022/11/15	5	21.90	4	21.80	21.80	1	1,085	0.09%
2022/11/14	4	21.90	4	21.94	21.95	0	1,107	0.00%
2022/11/11	0	0.00	2	21.10	21.10	-2	1,097	-0.18%
2022/11/10	2	20.98	0	0.00	21.05	2	1,131	0.18%
2022/11/09	9	20.94	0	0.00	21.00	9	1,235	0.73%
2022/11/08	10	21.15	0	0.00	20.85	10	1,291	0.77%
2022/11/07	10	20.85	0	0.00	20.70	10	1,450	0.69%
2022/11/02	1	20.35	0	0.00	20.45	1	1,595	0.06%
2022/10/25	1	19.80	0	0.00	19.85	1	1,875	0.05%
2022/10/24	1	20.10	0	0.00	19.90	1	1,949	0.05%
2022/10/19	1	20.65	0	0.00	20.45	1	2,162	0.05%
2022/10/18	3	20.60	1	20.60	20.60	2	2,245	0.09%
2022/10/13	2	19.93	4	19.50	19.35	-2	2,979	-0.07%
2022/10/12	0	0.00	4	20.50	20.50	-4	3,007	-0.13%
2022/10/11	2	20.03	0.2	20.00	20.00	1.8	3,093	0.06%
2022/10/07	0	0.00	1	21.05	21.05	-1	3,236	-0.03%
2022/10/06	11	20.86	0	0.00	21.00	11	3,267	0.34%
2022/10/05	0	0.00	2	21.00	21.00	-2	3,299	-0.06%
2022/10/04	1	20.45	0	0.00	20.65	1	3,320	0.03%
2022/09/29	0	0.00	8	20.39	20.40	-8	3,369	-0.24%
2022/09/28	5	19.65	2	19.65	19.45	3	3,360	0.09%
2022/09/27	3	20.90	2.1	20.81	21.00	0.9	3,354	0.03%
2022/09/26	2	20.51	10	20.88	20.65	-8	3,359	-0.24%
2022/09/23	0	0.00	2	21.70	21.60	-2	3,375	-0.06%
2022/09/22	0	0.00	2	21.90	21.90	-2	3,383	-0.06%
2022/09/21	1	21.75	0	0.00	21.85	1	3,384	0.03%
2022/09/19	0	0.00	1	21.90	22.00	-1	3,380	-0.03%
2022/09/16	1	22.40	0	0.00	22.25	1	3,382	0.03%
2022/09/15	4	22.60	0	0.00	22.60	4	3,387	0.12%
2022/09/14	2	22.60	0	0.00	22.65	2	3,387	0.06%
2022/09/13	1	22.85	0	0.00	22.90	1	3,394	0.03%
2022/09/12	0	0.00	1	23.00	22.90	-1	3,411	-0.03%
2022/09/07	1	22.10	3	22.12	22.10	-2	3,412	-0.06%
2022/09/06	4	22.65	0	0.00	22.35	4	3,408	0.12%
2022/09/05	1	22.95	9	23.02	22.90	-8	3,396	-0.24%
2022/09/02	0	0.00	2	24.00	23.15	-2	3,424	-0.06%
2022/09/01	3	23.17	0	0.00	23.55	3	3,411	0.09%
2022/08/31	2	23.50	0	0.00	23.45	2	3,481	0.06%
2022/08/30	18	23.89	14	24.05	23.70	4	3,473	0.12%
2022/08/29	11	23.05	10	23.10	23.00	1	3,433	0.03%
2022/08/26	0	0.00	3	24.15	24.15	-3	3,408	-0.09%
2022/08/24	0	0.00	2	24.23	24.30	-2	3,389	-0.06%
2022/08/23	5	24.85	8	25.14	24.65	-3	3,386	-0.09%
2022/08/22	0	0.00	4	25.10	25.15	-4	3,335	-0.12%
2022/08/19	10	25.15	0	0.00	25.10	10	3,307	0.30%
2022/08/17	0	0.00	1	24.95	24.80	-1	3,262	-0.03%
2022/08/16	17	24.86	11	24.91	25.00	6	3,236	0.19%
2022/08/15	1.3	24.26	6	24.30	24.30	-4.7	3,140	-0.15%
2022/08/12	4	24.63	1	23.90	24.00	3	3,086	0.10%
2022/08/11	2	25.35	5	25.60	25.30	-3	2,928	-0.10%
2022/08/10	0.1	25.25	1.1	25.25	25.10	-1	2,873	-0.03%
2022/08/09	8	25.01	6	25.13	25.20	2	2,851	0.07%
2022/08/08	2	24.40	14	25.01	25.15	-12	2,821	-0.43%
2022/08/05	5.1	24.52	0.6	24.15	24.75	4.5	2,786	0.16%
2022/08/04	1	23.20	0	0.00	23.45	1	2,747	0.04%
2022/08/03	11	24.22	0	0.00	23.95	11	2,686	0.41%
2022/08/02	5	24.70	7	24.26	24.30	-2	2,686	-0.07%
2022/08/01	4	24.85	4	24.95	24.90	0	2,687	0.00%
2022/07/29	15	25.14	0	0.00	24.95	15	2,714	0.55%
2022/07/28	5	25.26	6	25.88	25.50	-1	2,682	-0.04%
2022/07/26	0	0.00	12	24.87	24.10	-12	2,538	-0.47%
2022/07/25	1	25.10	4	24.63	24.70	-3	2,500	-0.12%
2022/07/22	61.1	26.28	47	26.31	25.20	14.1	2,426	0.58%
2022/07/21	58	25.52	48	25.41	26.15	10	2,074	0.48%
2022/07/20	2	24.30	12	24.30	23.80	-10	1,799	-0.56%
2022/07/19	5	24.45	5	24.20	24.20	0	1,758	0.00%
2022/07/18	11	24.63	0	0.00	24.30	11	1,738	0.63%
2022/07/15	37	24.67	43	24.65	25.00	-6	1,655	-0.36%
2022/07/13	3	24.10	0	0.00	23.35	3	1,491	0.20%
2022/07/12	0	0.00	12	23.62	23.50	-12	1,476	-0.81%
2022/07/11	6	23.65	7	23.74	23.55	-1	1,480	-0.07%
2022/07/08	3	22.72	2	22.80	22.65	1	1,453	0.07%
2022/07/07	1	21.70	2	21.78	21.90	-1	1,452	-0.07%
2022/07/06	1	21.30	0	0.00	21.15	1	1,464	0.07%
2022/07/04	15	21.10	0	0.00	20.75	15	1,489	1.01%
2022/07/01	15	21.83	0	0.00	20.70	15	1,526	0.98%
2022/06/30	4	22.69	0	0.00	22.30	4	1,514	0.26%
2022/06/24	0	0.00	1	23.45	23.15	-1	1,559	-0.06%
2022/06/22	1	22.51	0	0.00	22.40	1	1,609	0.06%
2022/06/20	1	22.35	1	22.00	22.00	0	1,698	0.00%
2022/06/17	10	22.80	0	0.00	22.90	10	1,700	0.59%
2022/06/15	0	0.00	3	23.40	23.45	-3	1,747	-0.17%
2022/06/14	11	23.25	3	23.45	23.50	8	1,785	0.45%
2022/06/13	21	23.85	5	23.34	23.30	16	1,798	0.89%
2022/06/09	46	24.87	34	24.87	24.70	12	1,789	0.67%
2022/06/08	1	23.90	0	0.00	23.60	1	1,718	0.06%
2022/06/07	0	0.00	1	23.90	23.90	-1	1,769	-0.06%
2022/06/06	1	23.85	1	23.80	23.80	0	1,817	0.00%
2022/06/02	10	23.86	1	24.10	24.10	9	1,886	0.48%
2022/06/01	15	23.80	0	0.00	23.75	15	2,002	0.75%
2022/05/31	0	0.00	10	23.80	23.80	-10	2,035	-0.49%
2022/05/26	13	22.82	0	0.00	22.70	13	2,198	0.59%
2022/05/25	1	23.00	0	0.00	23.05	1	2,285	0.04%
2022/05/24	1	22.95	3	23.40	23.00	-2	2,415	-0.08%
2022/05/23	1	23.60	0	23.20	23.35	1	2,636	0.04%
2022/05/19	1	22.80	1	23.00	23.00	0	2,955	0.00%
2022/05/18	1	23.65	0	0.00	23.40	1	3,001	0.03%
2022/05/17	1	23.50	12	23.57	23.45	-11	3,041	-0.36%
2022/05/16	6	23.25	1	23.15	22.95	5	3,066	0.16%
2022/05/10	0	0.00	4	22.55	23.25	-4	3,381	-0.12%
2022/05/09	10	22.10	0	0.00	22.35	10	3,429	0.29%
2022/05/06	5	23.23	1	23.05	23.00	4	3,448	0.12%
2022/05/05	8	24.51	11	24.50	24.85	-3	3,454	-0.09%
2022/05/04	6	23.85	0	0.00	23.85	6	3,505	0.17%
2022/04/25	10.2	22.81	4	23.15	23.25	6.2	5,380	0.12%
2022/04/22	1	24.05	0	0.00	24.00	1	5,485	0.02%
2022/04/21	0	0.00	1	24.85	24.45	-1	5,651	-0.02%
2022/04/20	0	0.00	4	24.83	24.70	-4	5,760	-0.07%
2022/04/19	0	0.00	1	24.89	24.75	-1	5,874	-0.02%
2022/04/18	0	0.00	1	24.70	24.45	-1	6,108	-0.02%
2022/04/14	6	25.15	0	0.00	25.10	6	6,816	0.09%
2022/04/12	2	25.03	0	0.00	24.95	2	8,717	0.02%
2022/04/11	2	24.95	1	25.05	25.05	1	8,938	0.01%
2022/04/08	2	25.53	0	0.00	25.30	2	9,247	0.02%
2022/04/07	15	25.42	0	0.00	25.15	15	9,898	0.15%
2022/04/06	1	25.70	0	0.00	25.70	1	11,677	0.01%
2022/04/01	1	26.05	1	26.25	26.25	0	13,143	0.00%
2022/03/31	4	26.20	0	0.00	26.05	4	14,861	0.03%
2022/03/30	0	0.00	1	26.70	26.40	-1	16,817	-0.01%
2022/03/28	1	25.95	1	25.75	26.20	0	18,173	0.00%
2022/03/25	1	26.50	0	0.00	26.40	1	18,209	0.01%
2022/03/24	0	0.00	0.1	27.00	26.85	-0.1	18,230	0.00%
2022/03/23	1	26.90	9	26.80	26.85	-8	18,301	-0.04%
2022/03/22	0	0.00	2	27.05	27.25	-2	18,488	-0.01%
2022/03/21	0.1	27.35	0	0.00	27.20	0.1	18,508	0.00%
2022/03/18	3	27.55	3	27.50	27.50	0	18,566	0.00%
2022/03/17	1	27.45	4	27.60	27.50	-3	18,609	-0.02%
2022/03/16	1	26.85	3	27.03	26.90	-2	18,711	-0.01%
2022/03/15	3	26.67	0	0.00	26.65	3	19,164	0.02%
2022/03/14	3	27.27	0	0.00	27.35	3	19,299	0.02%
2022/03/11	1	26.70	20	26.81	27.15	-19	19,413	-0.10%
2022/03/10	1	26.65	0	0.00	27.05	1	19,502	0.01%
2022/03/09	3	25.80	0	0.00	26.15	3	19,709	0.02%
2022/03/08	2	25.90	0	0.00	24.85	2	19,921	0.01%
2022/03/07	3	25.88	5	26.23	25.90	-2	20,108	-0.01%
2022/03/03	5	28.41	10	29.00	28.20	-5	20,882	-0.02%
2022/03/02	12	28.33	25	28.28	28.60	-13	21,910	-0.06%
2022/03/01	2	28.40	1	28.10	28.40	1	22,551	0.00%
2022/02/25	11	28.18	4	27.90	27.75	7	22,754	0.03%
2022/02/24	12	28.18	4	28.06	28.00	8	23,383	0.03%
2022/02/23	237	28.97	245	29.06	29.05	-8	23,454	-0.03%	大買/大賣/
2022/02/22	4	27.79	4	27.80	27.75	0	23,708	0.00%
2022/02/21	35	28.69	33	28.69	28.85	2	23,877	0.01%
2022/02/18	1	27.80	0	0.00	27.85	1	23,684	0.00%
2022/02/17	8	27.65	3	27.80	27.45	5	23,653	0.02%
2022/02/16	0	0.00	1	28.05	28.00	-1	23,640	0.00%
2022/02/15	0	0.00	5	27.89	27.70	-5	23,638	-0.02%
2022/02/14	6	27.57	6	27.53	27.45	0	23,641	0.00%
2022/02/11	18	28.36	38	28.58	28.05	-20	23,716	-0.08%
2022/02/10	39	29.41	0	0.00	29.40	39	23,615	0.17%
2022/02/09	20	29.26	25	29.26	29.50	-5	23,542	-0.02%
2022/02/08	17.1	28.83	7	28.55	29.05	10.1	23,560	0.04%
2022/02/07	7	28.00	5	28.27	28.25	2	23,652	0.01%
2022/01/26	1	27.55	3	27.35	27.35	-2	23,800	-0.01%
2022/01/25	23	27.78	22	28.08	27.40	1	24,247	0.00%
2022/01/24	38	27.65	65	27.50	28.00	-27	24,219	-0.11%
2022/01/21	15	29.63	17	30.04	28.60	-2	24,012	-0.01%
2022/01/20	114	31.08	190	31.10	30.45	-76	23,751	-0.32%	大買/大賣/
2022/01/19	152	30.93	43	30.37	31.15	109	23,346	0.47%	大買/鉅額交易
2022/01/18	31	30.57	34	30.30	30.35	-3	23,034	-0.01%
2022/01/17	8	29.26	14	29.03	29.10	-6	22,593	-0.03%
2022/01/14	14	28.49	8	28.96	28.10	6	22,523	0.03%
2022/01/13	30	29.67	39	29.17	29.70	-9	22,398	-0.04%
2022/01/12	24	29.19	24	29.37	29.25	0	22,340	0.00%
2022/01/11	19	29.39	51.2	29.97	29.20	-32.2	22,271	-0.14%
2022/01/10	44	29.94	10	29.95	30.25	34	22,129	0.15%
2022/01/07	24	30.23	21	30.14	29.70	3	21,908	0.01%
2022/01/06	432	31.38	520	31.36	31.15	-88	21,394	-0.41%	大買/大賣/
2022/01/05	204	32.04	268	31.90	29.75	-64	20,270	-0.32%	大買/大賣/
2022/01/04	86	30.68	153	30.82	30.90	-67	19,501	-0.34%	大賣/
2022/01/03	188	30.53	20	30.83	30.35	168	19,271	0.87%	大買/鉅額交易
2021/12/30	187	31.54	369	32.14	30.65	-182	18,933	-0.96%	大買/大賣/鉅額交易
2021/12/29	644	32.67	1,230.5	32.93	32.95	-586.5	18,271	-3.21%	大買/大賣/鉅額交易
2021/12/28	2,515.6	32.23	1,946.3	31.86	33.05	569.3	16,449	3.46%	大買/大賣/鉅額交易
2021/12/27	463.1	30.53	489.3	31.22	30.05	-26.2	14,970	-0.18%	大買/大賣/
2021/12/24	1,549.3	29.53	1,472	29.39	30.45	77.3	13,253	0.58%	大買/大賣/
2021/12/23	590	27.19	445.1	27.01	27.70	144.9	11,310	1.28%	大買/大賣/鉅額交易
2021/12/22	249	24.75	299	24.82	25.20	-50	10,252	-0.49%	大買/大賣/
2021/12/21	2	23.40	7	23.81	23.70	-5	9,938	-0.05%
2021/12/20	7	23.68	12	23.64	23.60	-5	9,870	-0.05%
2021/12/17	1	23.85	10	24.02	24.10	-9	9,818	-0.09%
2021/12/16	21	24.39	31	24.40	24.10	-10	9,722	-0.10%
2021/12/15	3	23.12	1	23.30	23.45	2	9,475	0.02%
2021/12/14	1.2	23.16	0	0.00	23.20	1.2	9,474	0.01%
2021/12/13	12	23.66	14	23.80	23.80	-2	9,397	-0.02%
2021/12/10	23.1	23.73	2	23.83	23.60	21.1	9,333	0.23%
2021/12/09	359	24.80	335	24.88	24.30	24	9,187	0.26%	大買/大賣/
2021/12/08	21	24.11	28	24.10	23.90	-7	8,713	-0.08%
2021/12/07	16	23.98	0	0.00	23.65	16	8,551	0.19%
2021/12/06	1	23.65	31	23.50	23.90	-30	8,405	-0.36%
2021/12/03	202	23.87	217	23.93	23.85	-15	8,297	-0.18%	大買/大賣/
2021/12/02	58	23.78	56	23.67	23.05	2	8,035	0.02%
2021/12/01	49	24.68	42	24.56	24.30	7	7,777	0.09%
2021/11/30	76	25.01	24	24.78	24.20	52	7,524	0.69%
2021/11/29	30	23.82	25.1	23.74	23.50	4.9	7,061	0.07%
2021/11/26	764.1	24.07	704	24.07	24.50	60.1	6,588	0.91%	大買/大賣/
2021/11/25	436	22.99	445.2	22.97	23.10	-9.2	5,470	-0.17%	大買/大賣/
2021/11/24	11	21.49	203	21.24	21.00	-192	4,771	-4.02%	大賣/鉅額交易
2021/11/23	476	22.82	268	22.78	21.95	208	4,510	4.61%	大買/大賣/鉅額交易
2021/11/22	13	21.17	3	20.80	20.80	10	3,786	0.26%
2021/11/19	7	21.94	2	21.73	21.90	5	3,581	0.14%
2021/11/18	9	20.99	17.8	21.50	21.80	-8.8	3,089	-0.28%
2021/11/17	0	0.00	1	19.45	19.85	-1	2,834	-0.04%
2021/11/16	0	0.00	9	19.19	19.15	-9	2,776	-0.32%
2021/11/15	1	19.10	3	19.38	19.40	-2	2,754	-0.07%
2021/11/12	1	19.70	11	19.64	19.55	-10	2,717	-0.37%
2021/11/11	12	19.65	1	19.70	19.85	11	2,690	0.41%
2021/11/10	16	20.17	4	19.98	19.65	12	2,674	0.45%
2021/11/08	1	18.65	0	0.00	18.70	1	2,526	0.04%
2021/11/05	7	19.16	7	19.05	19.10	0	2,463	0.00%
2021/11/04	13	19.81	10	19.51	19.20	3	2,363	0.13%
2021/11/03	19	20.61	6	20.53	20.80	13	2,206	0.59%
2021/11/02	173	22.39	179	22.31	20.45	-6	1,984	-0.30%	大買/大賣/
2021/11/01	13	21.25	10	21.20	20.90	3	1,448	0.21%
2021/10/29	6	19.49	10	19.57	19.55	-4	1,301	-0.31%
2021/10/28	0	0.00	15	19.15	19.15	-15	1,271	-1.18%
2021/10/27	0	0.00	2	19.20	19.25	-2	1,255	-0.16%
2021/10/26	7	19.19	2	19.25	19.15	5	1,222	0.41%
2021/10/25	1	19.15	0	0.00	19.00	1	1,174	0.09%
2021/10/22	15	18.75	0	0.00	18.75	15	1,138	1.32%
2021/10/21	0	0.00	17	18.65	18.80	-17	1,069	-1.59%
2021/10/20	1	18.30	0	0.00	18.35	1	1,012	0.10%
2021/10/18	0	0.00	10	17.06	17.45	-10	902	-1.11%
2021/10/15	7	16.31	4	16.30	16.15	3	804	0.37%
2021/10/13	0	0.00	12	16.20	16.25	-12	777	-1.54%
2021/10/12	1	15.70	0	0.00	15.85	1	748	0.13%
2021/10/08	0	0.00	1	15.80	15.90	-1	743	-0.13%
2021/10/07	1	15.95	0	0.00	15.80	1	735	0.14%
2021/10/05	1	15.50	0	0.00	15.50	1	766	0.13%
2021/10/01	0	0.00	1	15.70	15.80	-1	745	-0.13%
2021/09/30	1	16.00	0	0.00	16.05	1	731	0.14%
2021/09/22	12	15.13	0	0.00	15.25	12	688	1.74%
2021/09/17	10	15.45	0	0.00	15.40	10	684	1.46%
2021/09/15	2	14.90	0	0.00	14.85	2	796	0.25%
2021/09/14	4	15.05	12	15.05	15.10	-8	790	-1.01%
2021/09/13	2	15.15	0	0.00	15.10	2	787	0.25%
2021/09/08	2	14.50	0	0.00	14.55	2	771	0.26%
2021/09/07	7	14.80	0	0.00	14.95	7	762	0.92%
2021/09/06	12	15.49	0	0.00	15.45	12	766	1.57%
2021/09/03	0	15.60	5	15.60	15.50	-5	762	-0.65%
2021/09/01	1	15.50	1	15.45	15.45	0	742	0.00%
2021/08/27	3	15.17	0	0.00	15.20	3	753	0.40%
2021/08/26	3	15.07	1	15.15	15.25	2	759	0.26%
2021/08/25	8	15.15	0	0.00	15.15	8	768	1.04%
2021/08/20	2	14.80	0	0.00	14.80	2	783	0.26%
2021/08/18	5	14.98	0	0.00	15.20	5	795	0.63%
2021/08/17	3	14.90	0	0.00	14.85	3	795	0.38%
2021/08/16	12.1	15.10	0	0.00	14.85	12.1	788	1.54%
2021/08/11	0	0.00	0.2	15.35	15.35	-0.2	763	-0.03%
2021/08/10	0	0.00	1	15.60	15.55	-1	761	-0.13%
2021/08/05	1	16.00	1	15.85	15.85	0	819	0.00%
2021/08/03	0	0.00	1	15.55	15.60	-1	885	-0.11%
2021/08/02	0	0.00	1	15.75	15.60	-1	889	-0.11%
2021/07/23	1	16.00	1	16.05	16.05	0	1,055	0.00%
2021/07/19	0	0.00	5	15.95	16.00	-5	1,214	-0.41%
2021/07/13	1	16.40	1	16.35	16.15	0	1,341	0.00%
2021/07/08	5	15.85	0	0.00	15.90	5	1,374	0.36%
2021/06/30	0	0.00	1	15.90	15.85	-1	1,555	-0.06%
2021/06/29	2	16.00	0	0.00	15.75	2	1,594	0.13%
2021/06/25	5	17.04	1	16.40	16.40	4	1,618	0.25%
2021/06/24	0	0.00	3	17.03	17.10	-3	1,543	-0.19%
2021/06/23	1	15.35	0	0.00	15.55	1	1,475	0.07%
2021/06/22	0	0.00	1	15.45	15.35	-1	1,482	-0.07%
2021/06/11	0	0.00	5	15.35	15.35	-5	1,605	-0.31%
2021/05/20	2	14.63	0	0.00	14.30	2	1,612	0.12%
2021/05/18	0	0.00	1	14.60	14.65	-1	1,626	-0.06%
2021/05/17	5	13.90	0	0.00	13.75	5	1,625	0.31%
2021/05/13	2	14.90	0	0.00	14.95	2	1,594	0.13%
2021/05/11	0	0.00	2	16.25	15.90	-2	1,537	-0.13%
2021/05/10	1	16.80	0	0.00	16.75	1	1,512	0.07%
2021/05/06	4	17.19	0	0.00	16.70	4	1,564	0.26%
2021/05/05	1	17.15	0	0.00	17.15	1	1,561	0.06%
2021/04/26	5	18.75	5	18.60	18.40	0	1,321	0.00%
2021/04/23	0	0.00	2	18.20	18.15	-2	1,277	-0.16%
2021/04/22	1	17.90	0	0.00	17.70	1	1,327	0.08%
2021/04/21	0	0.00	1	18.05	18.00	-1	1,292	-0.08%
2021/04/16	0	0.00	1	17.75	17.75	-1	1,215	-0.08%
2021/04/13	2	17.43	7	17.51	17.25	-5	1,174	-0.43%
2021/04/12	0	0.00	18.2	16.99	17.00	-18.2	1,224	-1.49%
2021/04/09	5	16.85	1	16.70	16.75	4	1,224	0.33%
2021/04/08	18	16.72	4	16.78	16.80	14	1,347	1.04%
2021/04/07	0	0.00	1	16.40	16.35	-1	1,426	-0.07%
2021/04/01	3	16.02	4.8	15.95	15.85	-1.8	1,398	-0.13%
2021/03/31	21	15.70	4	15.85	15.80	17	1,359	1.25%
2021/03/29	0	0.00	1	15.55	15.50	-1	1,321	-0.08%
2021/03/26	0	0.00	4	15.35	15.40	-4	1,305	-0.31%
2021/03/25	10	15.40	0	0.00	15.40	10	1,300	0.77%
2021/03/22	4	15.30	1	15.40	15.40	3	1,220	0.25%
2021/03/19	1	15.00	0	0.00	15.00	1	1,195	0.08%
2021/03/18	47.3	15.10	53	15.21	15.10	-5.7	1,193	-0.48%
2021/03/17	2	14.75	0	0.00	14.65	2	1,169	0.17%
2021/03/15	2	14.65	0	0.00	14.75	2	1,193	0.17%
2021/03/10	10	14.60	0	0.00	14.55	10	1,222	0.82%
2021/03/09	10	14.70	0	0.00	14.70	10	1,225	0.82%
2021/03/08	0	14.90	0	0.00	14.85	0	1,224	0.00%
2021/03/05	1	14.95	0	0.00	14.95	1	1,223	0.08%
2021/02/25	1	15.40	0	0.00	15.35	1	1,225	0.08%
2021/02/24	1	15.45	2	15.50	15.55	-1	1,222	-0.08%
2021/02/05	0	0.00	2	14.40	14.25	-2	1,273	-0.16%
2021/01/27	21	14.41	21	14.35	14.25	0	1,195	0.00%
2021/01/20	10	14.25	0	0.00	14.10	10	1,177	0.85%
2021/01/15	44	15.30	44	15.39	14.60	0	1,159	0.00%
2021/01/08	20	14.90	0	0.00	14.95	20	1,069	1.87%
2021/01/06	20	14.80	0	0.00	15.00	20	1,066	1.88%
2021/01/05	5	15.50	2	15.50	15.40	3	1,038	0.29%
2020/12/31	1	15.00	3	15.72	15.00	-2	908	-0.22%
2020/12/30	256	15.50	258	15.73	15.75	-2	763	-0.26%	大買/大賣/
2020/12/25	0	0.00	3	14.10	14.20	-3	620	-0.48%
2020/12/18	0	0.00	10	13.85	13.80	-10	696	-1.43%
2020/12/14	10	13.90	0	0.00	13.90	10	916	1.09%
2020/12/08	0	0.00	2	14.53	14.45	-2	881	-0.23%
2020/10/27	1	13.20	0	0.00	13.15	1	792	0.13%
2020/10/12	0	0.00	1	13.65	13.40	-1	808	-0.12%
2020/10/07	1	13.40	0	0.00	13.45	1	806	0.12%
2020/09/22	48	14.57	45	14.57	14.15	3	865	0.35%
2020/09/21	0	0.00	1	14.50	14.55	-1	773	-0.13%
2020/09/07	0	0.00	1	13.05	13.00	-1	707	-0.14%
2020/08/14	0	0.00	4	12.30	12.30	-4	797	-0.50%
2020/07/24	5	12.91	0	0.00	12.70	5	730	0.68%
2020/07/16	0	0.00	4	13.00	13.20	-4	713	-0.56%
2020/07/06	1	12.90	0	0.00	13.30	1	638	0.16%
2020/07/02	81	13.23	80	13.17	13.00	1	563	0.18%
2020/06/30	0	0.00	2	12.15	12.20	-2	495	-0.40%
2020/06/18	162	13.21	165	13.20	12.95	-3	470	-0.64%	大買/大賣/
2020/06/12	1	11.70	0	0.00	11.65	1	432	0.23%
2020/06/08	1	12.55	0	0.00	12.55	1	461	0.22%
2020/06/04	0	0.00	1	12.50	12.55	-1	459	-0.22%
2020/05/20	0	0.00	2	11.80	11.85	-2	299	-0.67%
2020/04/20	2	11.50	0	0.00	11.60	2	310	0.64%
2020/04/13	2	11.20	0	0.00	11.20	2	324	0.62%
2020/04/09	0	11.10	0	0.00	11.10	0	328	0.00%
2020/04/01	0	10.45	0	0.00	10.45	0	337	0.00%
2020/03/24	0	9.80	0	0.00	9.82	0	371	0.00%
2020/03/20	2	9.76	2	9.93	9.85	0	376	0.00%
2020/03/19	2	9.23	0	0.00	9.23	2	370	0.54%
2020/03/18	0	0.00	1	10.85	10.25	-1	348	-0.29%
2020/03/17	0	0.00	1	11.10	10.95	-1	342	-0.29%
2020/02/13	1	14.10	0	0.00	14.10	1	319	0.31%
2020/02/11	10	13.90	0	0.00	13.90	10	330	3.03%
2020/02/06	2	14.40	0	0.00	14.35	2	343	0.58%
2020/02/03	0	0.00	3	14.00	13.90	-3	353	-0.85%
2020/01/16	1	16.00	0	0.00	16.00	1	363	0.28%
2020/01/10	1	15.90	0	0.00	16.00	1	433	0.23%
2019/12/31	1	16.60	0	0.00	16.65	1	543	0.18%
2019/12/19	18	17.15	18	17.29	16.90	0	563	0.00%
2019/12/17	0	0.00	2	16.70	16.65	-2	520	-0.38%
2019/12/13	17	16.55	0	0.00	16.55	17	536	3.17%
2019/12/12	0	0.00	1	16.60	16.60	-1	535	-0.19%
2019/12/04	2	16.50	0	0.00	16.60	2	575	0.35%
2019/11/28	3	16.85	0	0.00	16.80	3	654	0.46%
2019/11/22	0	0.00	3	16.95	17.05	-3	686	-0.44%
2019/11/18	1	16.40	0	0.00	16.60	1	712	0.14%
2019/11/15	2	16.45	0	0.00	16.50	2	712	0.28%
2019/11/06	1	16.80	0	0.00	17.00	1	738	0.14%
2019/10/29	0	0.00	1	17.05	16.90	-1	787	-0.13%
2019/10/24	1	17.35	0	0.00	17.35	1	834	0.12%
2019/10/23	5	17.50	9	17.45	17.35	-4	849	-0.47%
2019/10/22	20	17.04	20	17.14	16.85	0	858	0.00%
2019/10/21	1	16.70	0	0.00	16.65	1	878	0.11%
2019/10/15	4	16.80	2	16.90	16.90	2	979	0.20%
2019/10/14	2	16.85	0	0.00	16.90	2	1,066	0.19%
2019/10/09	56	17.02	56	17.14	17.05	0	1,120	0.00%
2019/10/08	150	17.50	162	17.52	16.80	-12	1,249	-0.96%	大買/大賣/
2019/10/07	1	16.75	0	0.00	16.75	1	1,240	0.08%
2019/10/04	0	0.00	1	16.95	16.85	-1	1,266	-0.08%
2019/10/03	1	16.80	0	0.00	16.95	1	1,409	0.07%
2019/10/02	1	16.75	0	0.00	16.80	1	1,581	0.06%
2019/10/01	0	0.00	4	16.95	16.75	-4	1,581	-0.25%
2019/09/27	0	0.00	2	17.10	16.80	-2	1,578	-0.13%
2019/09/12	0	0.00	1	16.70	16.90	-1	1,558	-0.06%
2019/08/28	0	0.00	1	16.40	16.40	-1	1,483	-0.07%
2019/08/12	2	16.60	5	16.50	16.35	-3	1,635	-0.18%
2019/08/07	2	16.70	2	16.55	16.45	0	1,617	0.00%
2019/08/05	3	16.65	0	0.00	16.45	3	1,595	0.19%
2019/08/02	0	0.00	130	16.94	16.85	-130	1,587	-8.19%	大賣/鉅額交易
2019/08/01	0	0.00	2	17.30	17.20	-2	1,582	-0.13%
2019/07/31	5	17.48	0	0.00	17.25	5	1,581	0.32%
2019/07/30	0	0.00	5	17.15	17.25	-5	1,566	-0.32%
2019/07/29	19	17.20	2	17.10	17.10	17	1,552	1.10%
2019/07/26	5	17.64	18	17.68	17.65	-13	1,525	-0.85%
2019/07/25	20	17.59	3	17.73	17.80	17	1,512	1.12%
2019/07/24	62	17.73	53	17.83	17.80	9	1,494	0.60%
2019/07/23	0	0.00	5	17.50	17.45	-5	1,436	-0.35%
2019/07/22	1	16.70	3	17.20	17.05	-2	1,397	-0.14%
2019/07/19	3	16.75	0	0.00	16.70	3	1,377	0.22%
2019/07/18	15	17.04	0	0.00	16.85	15	1,355	1.11%
2019/07/17	27	17.17	0	0.00	17.20	27	1,333	2.02%
2019/07/16	224	17.83	155	17.93	17.60	69	1,295	5.33%	大買/大賣/
2019/07/15	9	17.30	0	0.00	17.35	9	1,203	0.75%
2019/07/12	103	16.78	98	16.87	17.35	5	1,148	0.44%	大買/
2019/07/11	0	0.00	6	16.10	16.05	-6	982	-0.61%
2019/07/10	0	0.00	2	16.10	15.80	-2	948	-0.21%
2019/07/09	7	16.31	5	16.40	16.05	2	928	0.22%
2019/07/08	46	15.70	42	15.68	16.15	4	792	0.50%
2019/06/27	0	0.00	15	14.58	14.55	-15	671	-2.23%
2019/06/20	35	14.75	35	14.70	14.80	0	722	0.00%
2019/06/19	0	0.00	2	14.55	14.60	-2	762	-0.26%
2019/06/13	15	15.05	0	0.00	14.70	15	1,060	1.41%
2019/06/11	1	14.90	1	14.90	14.90	0	1,071	0.00%
2019/05/31	52	15.12	52	15.17	15.15	0	1,059	0.00%
2019/05/29	1	14.65	0	0.00	14.50	1	992	0.10%
2019/05/22	23	13.83	23	13.98	14.50	0	926	0.00%
2019/05/06	1	14.30	0	0.00	14.25	1	885	0.11%
2019/04/16	0	0.00	2.2	15.45	15.45	-2.2	895	-0.25%
2019/04/12	0	0.00	2	14.75	14.75	-2	876	-0.23%
2019/04/10	0	0.00	1	15.15	15.15	-1	867	-0.12%
2019/04/02	2	15.40	0	0.00	15.20	2	874	0.23%
2019/04/01	0	0.00	1	15.45	15.50	-1	869	-0.12%
2019/03/29	2	14.90	0	0.00	14.95	2	854	0.23%
2019/03/28	1	15.20	0	0.00	15.00	1	846	0.12%
2019/03/22	2	16.03	1	15.95	15.95	1	805	0.12%
2019/03/21	0	0.00	0.8	15.80	15.90	-0.8	772	-0.10%
2019/03/20	3	15.78	1	16.15	16.15	2	747	0.27%
2019/03/19	0	0.00	57	15.48	16.05	-57	713	-7.99%
2019/03/18	62	14.45	5	14.60	14.60	57	519	10.97%
2019/03/06	1	14.00	0	0.00	13.95	1	551	0.18%
2019/02/21	30	14.40	30	14.45	14.50	0	582	0.00%
2019/02/12	2	13.75	0	0.00	13.80	2	540	0.37%
2019/01/24	2	14.30	0	0.00	14.10	2	556	0.36%
2019/01/21	2	14.30	2	14.30	14.15	0	560	0.00%
2019/01/11	20	14.30	20	14.35	14.05	0	568	0.00%
2018/12/28	2	14.50	0	0.00	14.40	2	582	0.34%
2018/12/27	2	13.80	2	13.90	14.00	0	563	0.00%
2018/12/20	0	0.00	1	13.85	13.75	-1	548	-0.18%
2018/12/12	0	0.00	5	14.75	14.55	-5	542	-0.92%
2018/12/11	1	13.85	1	13.95	13.90	0	500	0.00%
2018/12/10	1	14.05	1	14.15	13.90	0	501	0.00%
2018/12/07	1	14.05	4	14.16	14.20	-3	501	-0.60%
2018/12/04	3	14.60	3	14.67	14.65	0	508	0.00%
2018/11/30	5	14.68	5	14.77	14.70	0	508	0.00%
2018/11/29	22	14.69	22	14.77	14.70	0	506	0.00%
2018/11/27	5	13.78	0	0.00	14.20	5	437	1.14%
2018/10/30	0	0.00	12	11.65	11.70	-12	506	-2.37%
2018/10/26	0	0.00	5	12.10	11.80	-5	523	-0.95%
2018/10/24	11	12.47	13	12.50	12.40	-2	536	-0.37%
2018/10/23	0	0.00	5	12.35	12.30	-5	590	-0.85%
2018/10/12	0	0.00	1	12.20	12.35	-1	631	-0.16%
2018/10/11	0	0.00	1	12.80	12.15	-1	625	-0.16%
2018/09/28	1	14.05	0	0.00	14.10	1	632	0.16%
2018/09/11	1	14.00	0	0.00	14.00	1	691	0.14%
2018/08/31	1	14.60	0	0.00	14.55	1	781	0.13%
2018/08/27	1	14.80	0	0.00	14.70	1	952	0.10%
2018/08/10	1	16.35	0	0.00	16.50	1	960	0.10%
2018/07/27	6	16.92	6	16.80	16.90	0	962	0.00%
2018/07/04	5	16.23	0	0.00	16.15	5	930	0.54%
2018/06/22	1	16.65	0	0.00	16.55	1	951	0.11%
2018/06/13	0	0.00	1	17.10	17.15	-1	967	-0.10%
2018/06/12	5	17.15	0	0.00	17.15	5	973	0.51%
2018/06/08	2	17.70	0	0.00	17.60	2	997	0.20%
2018/06/07	1	17.30	0	0.00	17.30	1	1,036	0.10%
2018/06/06	67	17.28	67	17.37	17.55	0	1,023	0.00%
2018/05/29	0	0.00	1	16.45	16.40	-1	886	-0.11%
2018/05/22	1	16.25	0	0.00	16.25	1	908	0.11%
2018/05/18	1	16.35	0	0.00	16.30	1	912	0.11%
2018/04/13	1	18.85	17	18.80	18.70	-16	1,522	-1.05%
2018/03/27	0	0.00	20	19.40	19.40	-20	1,725	-1.16%
2018/03/26	20	19.32	0	0.00	19.30	20	1,725	1.16%
2018/03/15	20	20.76	20	20.78	20.90	0	1,819	0.00%
2018/03/13	0	0.00	79	20.78	20.70	-79	1,776	-4.45%
2018/03/12	78	20.14	0	0.00	20.15	78	1,680	4.64%
2018/03/08	0	0.00	2	19.78	19.70	-2	1,671	-0.12%
2018/03/07	0	0.00	1	19.70	19.65	-1	1,676	-0.06%
2018/03/01	2	20.28	2.2	20.29	20.20	-0.2	1,695	-0.01%
2018/02/27	51	20.80	48	20.80	20.40	3	1,685	0.18%
2018/02/09	1	19.30	0	0.00	19.25	1	1,627	0.06%
2018/01/31	1	22.40	0	0.00	22.30	1	1,571	0.06%
2018/01/30	89	23.01	129	23.14	22.80	-40	1,539	-2.60%	大賣/
2018/01/29	82	21.75	42.1	21.74	21.85	39.9	1,308	3.05%
2018/01/26	59	21.45	58	21.58	21.30	1	1,268	0.08%
2018/01/24	56	21.30	56	21.43	21.25	0	1,226	0.00%
2018/01/22	0	0.00	0.1	20.80	21.00	-0.1	1,210	-0.01%
2018/01/15	0	0.00	5	20.95	20.90	-5	1,239	-0.40%
2018/01/11	0	0.00	5	21.25	21.25	-5	1,219	-0.41%
2018/01/09	71	22.35	54	22.47	22.00	17	1,207	1.41%
2018/01/08	1	20.80	0	0.00	20.75	1	1,097	0.09%
2018/01/05	2	21.30	2	21.45	21.25	0	1,074	0.00%
2018/01/04	22	20.90	22	21.35	21.70	0	1,031	0.00%
2018/01/03	0	0.00	2	20.05	20.00	-2	900	-0.22%
2018/01/02	1	19.90	1	19.90	19.90	0	908	0.00%