富喬 (1815)-華南永昌-新莊券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
24.85
漲跌
▲2.25
漲幅
+9.96%
成交量
59,745張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富喬 (1815)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/11/20	354	23.02	2	22.98	22.60	352	14,277	2.47%	大買/鉅額交易
2024/11/18	5	22.50	0	0.00	22.25	5	13,833	0.04%
2024/11/15	37	23.20	0	0.00	23.30	37	13,797	0.27%
2024/11/14	409	23.83	11	23.35	23.15	398	13,810	2.88%	大買/鉅額交易
2024/11/13	8	23.39	8	23.54	23.35	0	13,594	0.00%
2024/11/12	1	22.55	2	22.58	22.50	-1	13,492	-0.01%
2024/11/11	4	23.19	4	23.26	23.05	0	13,505	0.00%
2024/11/08	109	23.44	42	23.82	23.20	67	13,516	0.50%	大買/
2024/11/07	4	24.56	105.3	25.01	24.30	-101.3	13,335	-0.76%	大賣/鉅額交易
2024/11/06	102	24.64	5	23.71	23.95	97	12,702	0.76%	大買/
2024/11/05	3	22.67	4.1	22.45	22.60	-1.1	11,920	-0.01%
2024/11/04	3	21.63	0	0.00	21.55	3	12,118	0.02%
2024/11/01	2	22.80	139	22.22	22.75	-137	12,020	-1.14%	大賣/鉅額交易
2024/10/30	4	21.66	0	0.00	21.55	4	11,899	0.03%
2024/10/25	0	0.00	5	22.40	22.40	-5	12,245	-0.04%
2024/10/24	2	22.73	1	22.70	22.10	1	12,499	0.01%
2024/10/23	3	23.20	5	23.25	22.85	-2	12,481	-0.02%
2024/10/22	5	23.15	1	23.65	23.00	4	12,398	0.03%
2024/10/21	1	22.87	58	22.75	22.90	-57	12,340	-0.46%
2024/10/18	5	21.57	0	0.00	21.50	5	12,369	0.04%
2024/10/17	23	21.90	3	22.23	21.90	20	12,613	0.16%
2024/10/16	30	21.60	0	21.50	21.80	30	12,694	0.24%
2024/10/14	7	21.76	0	0.00	21.60	7	13,101	0.05%
2024/10/11	1	21.80	3	22.68	21.80	-2	13,383	-0.01%
2024/10/09	32	22.84	2	23.45	22.50	30	14,149	0.21%
2024/10/08	4	23.59	0	0.00	23.10	4	14,249	0.03%
2024/10/07	1	23.00	46	23.98	24.40	-45	14,204	-0.32%
2024/10/04	2	22.53	1	22.90	22.60	1	13,931	0.01%
2024/10/01	6	22.37	6	22.75	22.65	0	14,141	0.00%
2024/09/30	0	0.00	2	21.15	21.10	-2	14,381	-0.01%
2024/09/27	42	21.40	0	0.00	21.40	42	14,912	0.28%
2024/09/26	0	0.00	1	21.50	21.20	-1	15,214	-0.01%
2024/09/25	2	22.13	35	22.23	21.85	-33	15,708	-0.21%
2024/09/24	2	22.08	0	0.00	22.00	2	15,968	0.01%
2024/09/20	35	22.98	8	23.05	22.80	27	16,738	0.16%
2024/09/18	0	0.00	3	22.62	22.30	-3	18,136	-0.02%
2024/09/16	4	22.66	116	22.61	22.60	-112	18,740	-0.60%	大賣/鉅額交易
2024/09/13	1	22.35	2	22.70	22.75	-1	19,402	-0.01%
2024/09/12	1	22.20	1	22.50	22.30	0	20,376	0.00%
2024/09/11	1	22.30	2	22.25	22.00	-1	21,398	0.00%
2024/09/10	5	22.63	2	22.78	22.10	3	22,222	0.01%
2024/09/09	1	22.20	3	22.55	22.15	-2	22,335	-0.01%
2024/09/06	37	23.28	16	22.65	22.10	21	23,080	0.09%
2024/09/05	0	0.00	2	21.73	23.10	-2	23,236	-0.01%
2024/09/04	4	21.05	1	21.70	21.00	3	24,250	0.01%
2024/09/03	20	23.35	43	24.04	22.70	-23	25,737	-0.09%
2024/09/02	17	23.62	1	23.40	23.20	16	27,035	0.06%
2024/08/30	21	23.29	3	23.15	23.00	18	30,142	0.06%
2024/08/29	0	0.00	10	22.50	22.65	-10	31,496	-0.03%
2024/08/26	1	22.90	1	23.20	22.80	0	37,791	0.00%
2024/08/20	103	23.57	118	23.27	23.20	-15	44,996	-0.03%	大買/大賣/
2024/08/19	104	23.14	101	22.96	22.90	3	48,394	0.01%	大買/大賣/
2024/08/16	103	23.08	94	22.85	22.80	9	51,231	0.02%	大買/
2024/08/15	1	22.15	2	22.35	22.15	-1	52,049	0.00%
2024/08/14	4	22.01	0	0.00	21.85	4	52,099	0.01%
2024/08/13	0	0.00	1	22.50	22.25	-1	52,362	0.00%
2024/08/12	1	22.45	1	22.50	22.45	0	52,421	0.00%
2024/08/09	4	21.83	2	22.35	21.65	2	52,382	0.00%
2024/08/08	11	21.77	0	0.00	21.50	11	52,696	0.02%
2024/08/07	0	0.00	3	20.97	21.85	-3	52,719	-0.01%
2024/08/06	5	19.62	4	19.43	19.90	1	52,807	0.00%
2024/08/05	1	20.85	0	0.00	20.80	1	52,989	0.00%
2024/08/02	1	23.55	0	0.00	23.10	1	53,502	0.00%
2024/07/31	1	23.65	1	23.35	23.70	0	53,718	0.00%
2024/07/30	0	0.00	3	22.47	23.10	-3	53,877	-0.01%
2024/07/29	1	22.60	1	22.55	22.30	0	53,709	0.00%
2024/07/26	1	23.30	2	23.40	23.55	-1	53,570	0.00%
2024/07/23	0	0.00	1	24.40	24.05	-1	53,672	0.00%
2024/07/22	0	0.00	3	23.95	23.90	-3	53,644	-0.01%
2024/07/19	65	24.59	70	24.90	24.60	-5	53,471	-0.01%
2024/07/18	5	25.43	6	25.13	25.05	-1	53,229	0.00%
2024/07/17	2	25.93	11	25.82	25.90	-9	52,992	-0.02%
2024/07/16	3	26.43	3	26.65	25.90	0	52,954	0.00%
2024/07/15	1	26.00	0	0.00	26.25	1	52,785	0.00%
2024/07/12	3	26.58	1	26.95	26.45	2	52,564	0.00%
2024/07/11	29	26.85	46	26.96	26.85	-17	52,291	-0.03%
2024/07/10	1	26.00	3	26.03	26.00	-2	51,514	0.00%
2024/07/09	3	25.55	6	25.52	25.55	-3	51,368	-0.01%
2024/07/08	40.1	26.00	34	26.08	25.65	6.1	51,394	0.01%
2024/07/05	27	26.26	30	26.21	26.15	-3	50,943	-0.01%
2024/07/04	122	25.81	10	26.29	25.75	112	50,683	0.22%	大買/鉅額交易
2024/07/03	4	26.03	3	26.40	26.40	1	50,211	0.00%
2024/07/02	18	25.70	20	25.83	25.35	-2	49,820	0.00%
2024/07/01	8	26.40	8	26.33	25.80	0	49,648	0.00%
2024/06/28	9	25.66	9	25.89	25.70	0	49,591	0.00%
2024/06/27	10	25.85	10	25.50	25.50	0	49,996	0.00%
2024/06/26	40	25.30	60	25.03	25.10	-20	50,182	-0.04%
2024/06/25	71	25.51	60	25.42	25.40	11	50,087	0.02%
2024/06/24	15	27.31	4	27.61	26.95	11	49,090	0.02%
2024/06/21	11	26.90	11	27.36	27.80	0	48,866	0.00%
2024/06/20	80	27.33	110.1	27.45	27.45	-30.1	48,692	-0.06%	大賣/
2024/06/19	64	27.41	18	26.77	26.60	46	48,037	0.10%
2024/06/18	47.1	27.14	53	27.59	27.40	-5.9	47,002	-0.01%
2024/06/17	6	27.15	29	27.30	27.00	-23	46,160	-0.05%
2024/06/14	4	26.09	0	0.00	25.80	4	45,328	0.01%
2024/06/13	7	26.28	37	26.32	26.45	-30	44,875	-0.07%
2024/06/12	4	27.76	3	28.12	27.50	1	44,116	0.00%
2024/06/11	111	27.88	9	27.63	27.25	102	43,671	0.23%	大買/鉅額交易
2024/06/07	58	27.47	155	28.16	29.25	-97	42,736	-0.23%	大賣/
2024/06/06	43	27.45	35	27.38	27.35	8	41,509	0.02%
2024/06/05	165	27.49	119	27.85	27.90	46	40,207	0.11%	大買/大賣/
2024/06/04	36	27.01	35	27.55	26.50	1	38,171	0.00%
2024/06/03	1	26.60	5	26.72	26.70	-4	39,606	-0.01%
2024/05/31	32	26.22	18	26.45	25.80	14	39,344	0.04%
2024/05/30	58	27.92	38	28.18	25.85	20	38,928	0.05%
2024/05/29	3	25.70	22	26.36	27.65	-19	35,492	-0.05%
2024/05/28	18	25.41	37	25.62	25.15	-19	34,567	-0.05%
2024/05/27	11	25.26	36	24.78	24.25	-25	33,740	-0.07%
2024/05/24	45	24.27	36	24.89	25.90	9	32,349	0.03%
2024/05/23	111	24.53	50	24.67	24.75	61	30,231	0.20%	大買/
2024/05/22	240	22.57	187.2	22.89	23.70	52.9	27,289	0.19%	大買/大賣/
2024/05/21	40	20.01	67	20.55	21.55	-27	24,903	-0.11%
2024/05/20	1	19.80	1	19.60	19.60	0	24,137	0.00%
2024/05/17	2	19.78	1	19.85	19.80	1	24,733	0.00%
2024/05/16	1	19.65	1	19.70	19.45	0	25,065	0.00%
2024/05/15	28	19.39	1	19.30	19.25	27	25,893	0.10%
2024/05/14	28	19.63	9	19.73	19.20	19	25,923	0.07%
2024/05/13	7	19.55	2	19.72	19.55	5	25,479	0.02%
2024/05/10	18	18.98	120	19.39	19.40	-102	25,298	-0.40%	大賣/鉅額交易
2024/05/09	35	19.77	7	19.82	19.15	28	25,066	0.11%
2024/05/08	130	19.83	11	19.25	19.70	119	24,452	0.49%	大買/鉅額交易
2024/05/07	14	18.81	7	18.75	18.70	7	23,851	0.03%
2024/05/06	3	18.37	2	18.50	18.40	1	23,658	0.00%
2024/05/03	6	18.64	4	18.85	18.50	2	23,475	0.01%
2024/04/30	6	18.77	2	18.20	18.20	4	23,158	0.02%
2024/04/26	0	0.00	1	17.70	17.50	-1	22,859	0.00%
2024/04/25	1	17.50	1	17.30	17.35	0	22,854	0.00%
2024/04/24	0	0.00	11	17.47	17.80	-11	22,841	-0.05%
2024/04/23	3	16.93	2	17.30	17.15	1	22,852	0.00%
2024/04/22	17	17.24	0	0.00	16.90	17	22,841	0.07%
2024/04/18	1	18.40	1	18.30	18.15	0	22,748	0.00%
2024/04/17	1	18.70	4	18.68	18.50	-3	22,774	-0.01%
2024/04/16	2	17.46	0	0.00	17.90	2	22,771	0.01%
2024/04/15	4	18.82	0	0.00	18.50	4	22,633	0.02%
2024/04/12	0	0.00	4	19.30	19.30	-4	22,678	-0.02%
2024/04/10	3	18.98	2	19.13	18.90	1	22,284	0.00%
2024/04/09	1	18.80	1	18.90	19.05	0	22,220	0.00%
2024/04/08	2	18.55	1	18.95	18.50	1	22,011	0.00%
2024/04/03	3	19.00	1	18.85	18.90	2	21,879	0.01%
2024/04/02	6	19.54	3	19.55	19.30	3	21,729	0.01%
2024/04/01	9	19.76	17	19.41	20.05	-8	21,214	-0.04%
2024/03/29	1	18.85	36	18.80	18.70	-35	20,485	-0.17%
2024/03/28	2	18.52	7	18.68	18.15	-5	19,945	-0.03%
2024/03/26	2	18.10	8	18.51	17.95	-6	19,556	-0.03%
2024/03/25	25	18.55	5	18.53	18.40	20	19,458	0.10%
2024/03/22	4	17.45	1	17.54	17.50	3	19,380	0.02%
2024/03/21	1	17.25	5	17.34	17.30	-4	19,416	-0.02%
2024/03/20	3	17.17	2	17.15	16.95	1	19,512	0.01%
2024/03/19	5	17.30	0	0.00	17.35	5	19,547	0.03%
2024/03/15	1	18.10	7	17.89	17.45	-6	19,928	-0.03%
2024/03/14	2	17.98	2	17.83	17.70	0	19,964	0.00%
2024/03/13	1	17.70	2	17.75	17.90	-1	19,813	-0.01%
2024/03/12	20	18.10	2	18.38	18.35	18	19,529	0.09%
2024/03/11	16	19.19	1	19.05	18.70	15	19,084	0.08%
2024/03/08	22	18.92	6	18.76	18.75	16	18,736	0.09%
2024/03/07	40	21.06	21.1	21.24	20.00	19	17,682	0.11%
2024/03/06	14	20.84	20.1	21.03	21.50	-6.1	14,861	-0.04%
2024/03/05	12	19.26	13	19.22	19.55	-1	13,947	-0.01%
2024/03/04	2	18.65	1	19.00	18.60	1	12,976	0.01%
2024/03/01	4	18.80	0	0.00	18.55	4	12,730	0.03%
2024/02/29	2	18.85	5.1	18.53	19.10	-3.1	12,721	-0.02%
2024/02/27	3	17.55	8	17.93	17.75	-5	12,094	-0.04%
2024/02/26	0	17.65	3	17.63	17.65	-3	11,846	-0.03%
2024/02/23	1	17.30	23	17.81	17.80	-22	12,086	-0.18%
2024/02/22	2	17.45	10	17.88	17.55	-8	11,838	-0.07%
2024/02/20	2	17.33	13	17.72	17.15	-11	11,881	-0.09%
2024/02/19	1	16.95	5.1	17.01	17.20	-4.1	11,745	-0.03%
2024/02/16	5.1	16.39	15	16.40	16.55	-10	11,485	-0.09%
2024/02/15	0	0.00	6	15.09	15.70	-6	10,811	-0.06%
2024/02/05	2	14.10	2	14.58	14.50	0	10,946	0.00%
2024/02/02	4	14.24	3	14.25	14.25	1	11,240	0.01%
2024/02/01	5	14.60	1	14.55	14.55	4	11,806	0.03%
2024/01/29	0	0.00	4	14.83	14.85	-4	16,248	-0.02%
2024/01/26	5	14.44	0	0.00	14.40	5	17,749	0.03%
2024/01/25	1	14.56	2	14.80	14.50	-1	18,945	-0.01%
2024/01/24	0	14.95	10	14.88	14.75	-10	19,442	-0.05%
2024/01/23	0	14.80	0	0.00	14.70	0	19,809	0.00%
2024/01/22	0	0.00	4	14.65	14.70	-4	20,175	-0.02%
2024/01/19	0	0.00	4	14.29	14.40	-4	20,316	-0.02%
2024/01/18	2	14.15	0	0.00	14.05	2	20,619	0.01%
2024/01/17	14	14.48	10	14.15	14.20	4	21,008	0.02%
2024/01/16	0	14.60	0	0.00	14.50	0	21,150	0.00%
2024/01/15	2	14.60	0	0.00	14.70	2	21,172	0.01%
2024/01/12	6	14.69	1	14.70	14.70	5	21,193	0.02%
2024/01/11	10	15.01	0	0.00	15.00	10	21,331	0.05%
2024/01/10	7	14.56	0	0.00	14.65	7	21,839	0.03%
2024/01/09	0	0.00	2	14.90	14.90	-2	22,077	-0.01%
2024/01/08	10	15.10	0	0.00	14.90	10	22,383	0.04%
2024/01/05	3	15.45	1	15.55	15.40	2	22,668	0.01%
2024/01/04	3	15.72	0	0.00	15.70	3	22,910	0.01%
2024/01/03	0	0.00	2	16.00	15.95	-2	23,241	-0.01%
2023/12/28	0	15.85	0	0.00	15.70	0	25,052	0.00%
2023/12/27	5	16.00	1	15.90	15.85	4	26,143	0.02%
2023/12/26	0	0.00	1	15.85	15.90	-1	27,277	0.00%
2023/12/25	3	15.70	3	15.72	15.60	0	27,719	0.00%
2023/12/22	1	15.75	0	0.00	15.75	1	28,070	0.00%
2023/12/21	4	15.89	30	15.95	15.85	-26	29,221	-0.09%
2023/12/20	12	15.75	0	0.00	16.10	12	29,835	0.04%
2023/12/19	11	16.18	51	15.77	16.05	-40	29,725	-0.13%
2023/12/18	3	16.63	1	17.15	16.70	2	29,512	0.01%
2023/12/15	3	17.10	0	0.00	16.90	3	29,470	0.01%
2023/12/14	4	17.68	0	17.40	17.50	4	29,626	0.01%
2023/12/13	57	17.48	21.1	17.25	17.30	35.9	29,449	0.12%
2023/12/12	2	16.55	0	0.00	16.45	2	28,909	0.01%
2023/12/11	5	16.25	4	16.36	16.60	1	28,815	0.00%
2023/12/08	3	15.80	2	15.88	15.90	1	28,449	0.00%
2023/12/07	6	16.39	0	0.00	16.15	6	28,249	0.02%
2023/12/06	31	16.45	5	16.47	16.45	26	28,170	0.09%
2023/12/05	2	16.38	5	16.55	16.20	-3	28,100	-0.01%
2023/12/04	3	16.80	1	17.15	16.70	2	27,955	0.01%
2023/12/01	4	16.85	0	0.00	16.80	4	27,854	0.01%
2023/11/30	1	16.90	0	16.95	16.90	1	27,796	0.00%
2023/11/29	3	17.15	0	0.00	17.00	3	27,799	0.01%
2023/11/28	0	17.00	1	16.95	17.00	-1	27,820	0.00%
2023/11/27	2	17.10	3.2	16.86	16.90	-1.2	27,708	0.00%
2023/11/24	3	17.57	1	18.05	17.35	2	27,310	0.01%
2023/11/22	8	17.80	11	17.83	17.80	-3	26,697	-0.01%
2023/11/21	31	17.53	29	17.46	17.45	2	26,274	0.01%
2023/11/20	25	17.57	26	17.36	17.60	-1	25,943	0.00%
2023/11/17	22	17.20	14	17.63	17.10	8	25,629	0.03%
2023/11/16	55	17.84	57	17.55	17.60	-2	25,102	-0.01%
2023/11/15	5	17.01	1	16.85	16.85	4	24,494	0.02%
2023/11/14	1	17.40	0.2	17.30	17.25	0.8	24,061	0.00%
2023/11/13	20	17.69	20	17.66	17.50	0	23,797	0.00%
2023/11/10	4	18.03	4	17.95	17.85	0	23,475	0.00%
2023/11/09	1	18.25	11	18.05	18.00	-10	23,155	-0.04%
2023/11/08	27	19.41	17	18.92	18.65	10	22,550	0.04%
2023/11/07	44	19.91	38	19.99	20.05	6	21,376	0.03%
2023/11/06	15	19.34	48	19.75	20.10	-33	19,591	-0.17%
2023/11/03	32	18.51	33	18.47	18.30	-1	18,201	-0.01%
2023/11/02	3	17.87	19	18.09	18.45	-16	16,724	-0.10%
2023/11/01	10	15.95	8	16.39	16.80	2	15,569	0.01%
2023/10/31	15	17.52	13	17.42	16.85	2	15,105	0.01%
2023/10/30	5	17.18	22	17.16	17.15	-17	14,863	-0.11%
2023/10/27	9	16.76	3	16.70	16.45	6	14,678	0.04%
2023/10/26	14	17.02	24	16.77	16.85	-10	15,175	-0.07%
2023/10/25	10	16.77	22	16.73	17.00	-12	15,654	-0.08%
2023/10/24	7	15.97	7	15.91	16.00	0	15,633	0.00%
2023/10/23	13	15.55	3	15.60	15.45	10	15,534	0.06%
2023/10/19	0	15.30	1	15.45	15.30	-1	15,536	-0.01%
2023/10/18	22	15.58	10	15.30	15.35	12	15,377	0.08%
2023/10/17	12	17.12	11	17.00	17.00	1	14,881	0.01%
2023/10/16	18	17.90	15	18.02	17.85	3	14,547	0.02%
2023/10/13	4	17.66	16	17.77	17.80	-12	14,190	-0.08%
2023/10/12	13	17.42	10	17.81	17.30	3	13,699	0.02%
2023/10/11	7	17.64	1	17.55	17.40	6	13,402	0.04%
2023/10/06	20	18.17	4	18.18	18.00	16	13,036	0.12%
2023/10/05	29	18.50	33	18.57	18.25	-4	12,622	-0.03%
2023/10/04	37	17.93	39	17.85	18.10	-2	11,474	-0.02%
2023/10/03	50	18.22	51	18.29	18.15	-1	11,078	-0.01%
2023/10/02	12	17.78	19.8	17.93	18.15	-7.8	9,968	-0.08%
2023/09/28	3	16.50	13	16.65	16.50	-10	8,793	-0.11%
2023/09/27	4	15.83	3	15.68	16.25	1	8,305	0.01%
2023/09/26	22	16.32	21	16.22	15.35	1	7,907	0.01%
2023/09/25	31	16.46	33	16.43	16.40	-2	6,728	-0.03%
2023/09/22	3	15.18	5	15.30	15.30	-2	6,055	-0.03%
2023/09/21	0	0.00	11.9	15.27	15.45	-11.9	5,909	-0.20%
2023/09/20	5	14.88	1	15.00	14.90	4	5,729	0.07%
2023/09/19	7	15.07	15	15.40	15.15	-8	5,659	-0.14%
2023/09/18	10	14.50	23	14.53	14.70	-13	5,341	-0.24%
2023/09/14	0	0.00	2	13.90	13.85	-2	5,279	-0.04%
2023/09/13	3	13.65	0	0.00	13.60	3	5,359	0.06%
2023/09/11	0	0.00	30	13.75	13.70	-30	6,115	-0.49%
2023/09/08	2	14.00	1	13.90	14.00	1	6,104	0.02%
2023/09/07	1	14.30	0	0.00	14.00	1	6,156	0.02%
2023/09/06	1	14.30	9	14.64	14.45	-8	6,268	-0.13%
2023/09/05	1	14.30	3	14.28	14.30	-2	6,443	-0.03%
2023/09/04	2	14.10	5	14.18	14.10	-3	6,445	-0.05%
2023/09/01	40.1	14.09	5	14.08	13.90	35.1	6,487	0.54%
2023/08/30	1	13.50	3	13.48	13.50	-2	6,672	-0.03%
2023/08/28	0	0.00	0	12.90	12.85	0	6,590	0.00%
2023/08/25	0	0.00	0	13.20	13.15	0	6,574	0.00%
2023/08/22	0	0.00	2	13.30	13.10	-2	6,548	-0.03%
2023/08/17	2	13.60	0	0.00	13.60	2	6,478	0.03%
2023/08/16	1.1	12.81	0	0.00	12.95	1.1	6,439	0.02%
2023/08/11	2	13.55	0	0.00	13.30	2	6,366	0.03%
2023/08/10	0	13.85	0	0.00	13.80	0	6,314	0.00%
2023/08/09	1	14.40	3	14.20	14.05	-2	6,263	-0.03%
2023/08/08	0	0.00	1	14.55	14.55	-1	6,195	-0.02%
2023/08/04	0	0.00	1	14.55	14.95	-1	6,057	-0.02%
2023/08/02	5	14.93	0	14.80	14.75	5	5,986	0.08%
2023/08/01	5	15.50	1	15.50	15.45	4	5,812	0.07%
2023/07/31	3	15.58	6	16.15	15.40	-3	5,603	-0.05%
2023/07/28	3	15.13	7	15.49	15.70	-4	4,896	-0.08%
2023/07/27	11	14.32	4	14.68	14.80	7	4,056	0.17%
2023/07/26	0.1	14.08	0	0.00	13.80	0.1	3,641	0.00%
2023/07/25	0	0.00	68	13.61	14.25	-68	3,526	-1.93%
2023/07/21	0.1	13.40	0	0.00	13.10	0.1	3,258	0.00%
2023/07/20	60	13.15	8	13.25	13.40	52	3,226	1.61%
2023/07/18	4	12.65	0	0.00	12.65	4	3,082	0.13%
2023/07/12	0	0.00	3	13.03	12.85	-3	3,005	-0.10%
2023/07/06	2	13.80	0	0.00	13.65	2	2,898	0.07%
2023/07/04	2	13.70	0	0.00	13.65	2	2,863	0.07%
2023/06/28	0	0.00	2	13.45	13.35	-2	2,766	-0.07%
2023/06/21	0	0.00	1	13.95	13.95	-1	2,669	-0.04%
2023/06/20	1	13.70	0	0.00	13.65	1	2,639	0.04%
2023/06/19	9	13.92	0	0.00	13.85	9	2,604	0.35%
2023/06/16	40.1	14.64	3	14.82	14.30	37.1	2,527	1.47%
2023/06/15	1.2	14.46	7	14.35	14.65	-5.8	2,095	-0.28%
2023/06/14	5	13.33	0	0.00	13.35	5	1,764	0.28%
2023/06/13	0.1	13.55	0	0.00	13.45	0.1	1,774	0.01%
2023/06/09	1	13.95	1	13.95	13.95	0	1,563	0.00%
2023/06/07	0	13.45	2	13.50	13.50	-2	1,277	-0.15%
2023/06/06	0	0.00	16	13.37	13.40	-16	1,162	-1.38%
2023/06/05	0	0.00	6	12.70	12.95	-6	961	-0.62%
2023/05/24	0	12.00	0	0.00	12.20	0	938	0.00%
2023/05/22	10.2	12.25	0	0.00	12.20	10.2	936	1.08%
2023/05/16	0	0.00	2	11.85	11.80	-2	906	-0.22%
2023/05/15	0	11.85	0	0.00	11.80	0	906	0.00%
2023/05/10	0	11.80	0	0.00	11.80	0	952	0.00%
2023/05/09	0	11.94	0	0.00	11.85	0	963	0.00%
2023/04/28	0.1	11.85	0	0.00	11.75	0.1	1,099	0.01%
2023/04/27	0	11.95	0	0.00	11.70	0	1,106	0.00%
2023/04/26	0.2	11.79	0	0.00	11.75	0.2	1,101	0.02%
2023/04/25	0.1	11.95	0	0.00	11.70	0.1	1,102	0.00%
2023/04/21	0.3	11.99	0	0.00	11.75	0.3	1,135	0.02%
2023/04/20	0	12.20	0	0.00	12.10	0	1,141	0.00%
2023/04/11	0	0.00	3	12.00	11.95	-3	1,247	-0.24%
2023/04/07	0	12.05	0	0.00	11.95	0	1,247	0.00%
2023/04/06	0	12.10	0	0.00	12.05	0	1,239	0.00%
2023/03/31	0	12.15	0	0.00	12.15	0	1,237	0.00%
2023/03/30	0	12.15	0	0.00	12.10	0	1,236	0.00%
2023/03/29	0	12.15	0	0.00	12.10	0	1,244	0.00%
2023/03/28	0	12.20	0	0.00	12.10	0	1,252	0.00%
2023/03/27	0	12.30	0	0.00	12.15	0	1,250	0.00%
2023/03/23	0	12.15	0	0.00	12.20	0	1,248	0.00%
2023/03/22	0	12.10	0	0.00	12.00	0	1,230	0.00%
2023/03/21	0	12.20	0	0.00	11.95	0	1,219	0.00%
2023/03/20	0.1	11.90	0	0.00	11.75	0.1	1,209	0.00%
2023/03/17	2	11.85	0	0.00	11.80	2	1,202	0.17%
2023/03/16	1	11.71	0	0.00	11.75	1	1,226	0.08%
2023/03/15	0	12.35	0	0.00	12.15	0	1,205	0.00%
2023/03/13	0	12.33	2	12.25	12.30	-2	1,190	-0.17%
2023/03/09	0	12.87	0	0.00	12.80	0	1,190	0.00%
2023/03/08	0	12.85	0	0.00	12.85	0	1,198	0.00%
2023/03/07	0	12.91	0	0.00	12.90	0	1,192	0.00%
2023/03/06	0	12.65	0	0.00	12.75	0	1,177	0.00%
2023/03/03	0	12.55	0	0.00	12.50	0	1,164	0.00%
2023/03/02	0	12.60	0	0.00	12.45	0	1,152	0.00%
2023/02/22	0	12.80	0	0.00	12.65	0	1,073	0.00%
2023/02/21	0	12.80	0	0.00	12.70	0	1,090	0.00%
2023/02/20	0	12.65	0.4	12.65	12.65	-0.4	1,117	-0.04%
2023/02/16	0	0.00	7	12.60	12.60	-7	1,736	-0.40%
2023/02/15	0	12.65	0	0.00	12.35	0	1,735	0.00%
2023/02/14	0	12.55	0	0.00	12.45	0	1,732	0.00%
2023/02/10	0	12.75	0	0.00	12.45	0	1,763	0.00%
2023/02/08	0.9	12.75	3	12.70	12.75	-2.1	1,774	-0.12%
2023/02/06	0	12.65	2	12.55	12.50	-2	1,868	-0.11%
2023/01/17	2	12.20	0	0.00	12.15	2	1,741	0.12%
2023/01/12	0	0.00	1	12.50	12.40	-1	1,734	-0.06%
2023/01/11	6	12.45	2	12.43	12.40	4	1,726	0.23%
2022/12/29	0.2	11.65	0	0.00	11.60	0.2	1,696	0.01%
2022/12/23	0	11.80	0	0.00	11.80	0	1,734	0.00%
2022/12/22	3	11.90	0	0.00	11.85	3	1,753	0.17%
2022/12/21	0	11.90	0	0.00	11.70	0	1,808	0.00%
2022/12/14	0	0.00	0	12.25	12.20	0	1,885	0.00%
2022/12/12	3	12.05	0	0.00	12.05	3	1,900	0.16%
2022/12/07	4	12.35	0	0.00	12.35	4	1,959	0.20%
2022/12/06	2	12.65	0	0.00	12.50	2	1,962	0.10%
2022/12/05	2	12.80	0	0.00	12.80	2	1,990	0.10%
2022/12/01	0	0.00	2	12.80	12.75	-2	2,017	-0.10%
2022/11/25	0	0.00	1	12.40	12.30	-1	2,170	-0.05%
2022/11/24	1	12.45	0	0.00	12.45	1	2,215	0.05%
2022/11/22	1	12.40	0	0.00	12.40	1	2,317	0.04%
2022/11/18	0	0.00	5	12.61	12.40	-5	2,577	-0.19%
2022/11/15	5	12.83	0.3	12.75	12.80	4.7	3,479	0.13%
2022/11/11	2	12.05	0	0.00	12.05	2	3,000	0.07%
2022/11/04	2	12.15	10	12.10	12.10	-8	2,971	-0.27%
2022/11/03	5	11.90	0	0.00	12.00	5	2,969	0.17%
2022/11/02	5	12.15	0	0.00	12.20	5	2,971	0.17%
2022/11/01	0	11.45	0	0.00	11.35	0	2,887	0.00%
2022/10/31	0.1	11.15	0	0.00	11.30	0.1	2,898	0.00%
2022/10/27	4	11.20	15	11.30	11.30	-11	2,910	-0.38%
2022/10/25	0	11.23	0	0.00	11.10	0	2,911	0.00%
2022/10/18	5	11.50	0	0.00	11.40	5	2,904	0.17%
2022/10/05	0.1	12.40	0	0.00	12.30	0.1	2,788	0.00%
2022/09/29	0	12.35	0	0.00	12.20	0	2,779	0.00%
2022/09/27	1	12.40	5	12.45	12.75	-4	2,713	-0.15%
2022/09/12	2	13.90	0	0.00	13.85	2	2,549	0.08%
2022/09/06	0	0.00	3	14.30	14.00	-3	2,487	-0.12%
2022/09/05	2	14.25	1	14.15	14.00	1	2,440	0.04%
2022/09/01	10	14.40	1	14.40	14.40	9	2,360	0.38%
2022/08/31	3	14.50	0	0.00	14.40	3	2,322	0.13%
2022/08/30	9	14.69	8	14.65	14.65	1	2,278	0.04%
2022/08/26	3	14.68	2	14.85	14.50	1	2,174	0.05%
2022/08/25	2	14.70	0	0.00	14.55	2	2,019	0.10%
2022/08/24	1.1	15.00	1	15.00	14.90	0.1	1,928	0.00%
2022/08/23	23	14.95	27	14.97	15.25	-4	1,757	-0.23%
2022/08/22	1	14.30	3	14.67	15.10	-2	1,276	-0.16%
2022/08/19	2	13.25	8	13.56	13.75	-6	990	-0.61%
2022/08/18	0	12.55	0	0.00	12.50	0	843	0.00%
2022/08/05	1	12.90	0	0.00	12.90	1	883	0.11%
2022/07/26	0	0.00	0	12.85	12.70	0	968	0.00%
2022/07/15	0	12.30	0	0.00	12.35	0	1,068	0.00%
2022/07/12	6	11.65	0	0.00	11.70	6	1,074	0.56%
2022/07/05	0	12.33	1	12.20	12.25	-1	1,146	-0.09%
2022/07/01	0	0.00	6	12.15	12.15	-6	1,158	-0.52%
2022/06/07	0	0.00	0	14.40	14.45	0	1,153	0.00%
2022/06/06	0	0.00	0	14.45	14.45	0	1,165	0.00%
2022/05/12	0	0.00	1	13.85	13.60	-1	1,267	-0.08%
2022/05/06	0	0.00	3	13.25	13.25	-3	1,260	-0.24%
2022/05/05	1	13.50	0	0.00	13.45	1	1,280	0.08%
2022/05/04	2	13.35	0	0.00	13.35	2	1,301	0.15%
2022/04/29	0	13.50	0	0.00	13.30	0	1,386	0.00%
2022/04/28	0	0.00	2	13.20	13.25	-2	1,533	-0.13%
2022/04/26	0	0.00	1	13.40	13.45	-1	1,507	-0.07%
2022/04/21	1	14.15	0	0.00	14.15	1	1,537	0.07%
2022/04/20	3	14.00	0	0.00	13.90	3	1,545	0.19%
2022/04/18	1	13.70	0	0.00	13.70	1	1,713	0.06%
2022/04/15	0	14.00	0	0.00	13.95	0	1,731	0.00%
2022/04/11	1	14.20	1	14.25	14.15	0	1,838	0.00%
2022/04/08	0	15.05	0	0.00	14.95	0	1,821	0.00%
2022/04/06	0	15.40	0	0.00	15.40	0	1,884	0.00%
2022/03/31	0	15.20	0	0.00	15.25	0	2,129	0.00%
2022/03/28	0	15.50	0	0.00	15.30	0	2,647	0.00%
2022/03/25	0	15.35	0	0.00	15.25	0	2,820	0.00%
2022/03/24	0	15.50	0	0.00	15.40	0	2,828	0.00%
2022/03/23	0	15.50	0	0.00	15.50	0	2,844	0.00%
2022/03/22	0	15.50	0	0.00	15.40	0	2,854	0.00%
2022/03/21	0	15.10	0	0.00	15.15	0	2,848	0.00%
2022/03/18	0	15.10	0	0.00	15.10	0	2,878	0.00%
2022/03/17	0	14.95	0	0.00	14.90	0	2,884	0.00%
2022/03/16	0	14.70	0	0.00	14.70	0	2,908	0.00%
2022/03/07	3	14.75	0	0.00	14.75	3	2,991	0.10%
2022/03/04	0	15.30	0	0.00	15.30	0	2,988	0.00%
2022/03/02	0	15.55	0	0.00	15.50	0	3,094	0.00%
2022/03/01	0	15.60	1	15.60	15.55	-1	3,106	-0.03%
2022/02/22	0	16.00	0	0.00	15.80	0	3,175	0.00%
2022/02/21	0	16.15	0	0.00	16.10	0	3,222	0.00%
2022/02/18	0	0.00	3	16.10	16.00	-3	3,261	-0.09%
2022/02/17	3	16.00	0	0.00	16.10	3	3,306	0.09%
2022/02/10	0	0.00	5	16.15	16.15	-5	3,588	-0.14%
2022/02/09	0	0.00	20	16.15	16.20	-20	3,685	-0.54%
2022/02/08	0	16.15	0	0.00	16.30	0	3,731	0.00%
2022/01/26	3	15.35	0	0.00	15.25	3	3,840	0.08%
2022/01/21	6	16.16	5	16.02	15.85	1	3,977	0.03%
2022/01/17	0	15.35	0	0.00	15.85	0	3,978	0.00%
2022/01/07	1	16.35	0	0.00	16.35	1	3,867	0.03%
2022/01/06	3	17.10	0	0.00	16.80	3	3,801	0.08%
2022/01/05	4	17.10	0	0.00	17.05	4	3,808	0.11%
2022/01/04	2	17.20	0	0.00	17.15	2	3,852	0.05%
2021/12/30	0	17.55	0	0.00	17.35	0	3,917	0.00%
2021/12/29	2	17.45	0	0.00	17.55	2	3,904	0.05%
2021/12/28	9	17.61	2	17.60	17.55	7	3,915	0.18%
2021/12/27	3	17.65	10	17.86	17.60	-7	3,838	-0.18%
2021/12/24	5	17.80	1	17.70	17.75	4	3,823	0.10%
2021/12/23	2	17.15	12	17.22	17.50	-10	3,647	-0.27%
2021/12/15	1	16.50	0	0.00	16.50	1	3,386	0.03%
2021/12/02	2	16.68	0	0.00	16.50	2	3,645	0.05%
2021/11/26	2	16.75	0	0.00	16.50	2	4,006	0.05%
2021/11/19	4	17.31	2	17.18	17.05	2	4,245	0.05%
2021/11/18	1	17.40	0	0.00	17.30	1	4,239	0.02%
2021/11/17	1	17.75	0	0.00	17.70	1	4,225	0.02%
2021/11/15	0	0.00	5	17.50	17.40	-5	4,261	-0.12%
2021/11/12	3	16.87	0	0.00	16.85	3	4,330	0.07%
2021/11/11	0	0.00	6	17.05	17.05	-6	4,370	-0.14%
2021/11/10	0	0.00	6	17.15	17.15	-6	4,484	-0.13%
2021/11/09	4	17.55	3	17.60	17.40	1	4,502	0.02%
2021/11/08	1	17.95	6	17.60	17.60	-5	4,568	-0.11%
2021/11/04	15	18.07	5	18.00	18.10	10	4,774	0.21%
2021/11/02	4	17.44	0	0.00	17.10	4	4,964	0.08%
2021/11/01	0	0.00	3	18.00	17.75	-3	5,329	-0.06%
2021/10/27	1	17.15	0	0.00	17.45	1	5,501	0.02%
2021/10/22	3	16.70	0	0.00	16.70	3	5,910	0.05%
2021/10/21	0	0.00	3	17.10	16.75	-3	6,125	-0.05%
2021/10/08	3	16.50	0	0.00	16.50	3	11,146	0.03%
2021/10/04	0	0.00	1	15.30	15.30	-1	14,065	-0.01%
2021/09/27	1	16.95	1	16.90	16.90	0	14,605	0.00%
2021/09/22	3	16.52	0	16.55	16.50	3	16,610	0.02%
2021/09/14	0	0.00	0	17.55	17.25	0	16,939	0.00%
2021/09/13	2	17.48	0	0.00	17.35	2	16,899	0.01%
2021/09/10	1	17.35	0	17.50	17.40	1	17,022	0.01%
2021/09/08	6	17.25	10	16.80	16.80	-4	17,542	-0.02%
2021/09/06	11	18.05	1	18.40	17.95	10	18,412	0.05%
2021/09/03	11	18.47	15.1	18.66	18.65	-4.1	18,383	-0.02%
2021/09/02	11	19.06	5	18.76	17.95	6	18,369	0.03%
2021/09/01	0	0.00	1	18.40	18.40	-1	18,229	-0.01%
2021/08/31	0	0.00	10	18.20	18.35	-10	18,318	-0.05%
2021/08/30	1	18.25	0	0.00	18.20	1	18,425	0.01%
2021/08/27	12	18.37	3	17.80	18.45	9	18,560	0.05%
2021/08/24	4	17.53	0	0.00	17.15	4	19,399	0.02%
2021/08/23	7	17.51	5	17.39	17.55	2	19,527	0.01%
2021/08/20	7	16.95	6	16.88	16.80	1	19,654	0.01%
2021/08/19	3	17.00	0	0.00	16.60	3	19,635	0.02%
2021/08/18	0	0.00	10	17.40	17.45	-10	19,653	-0.05%
2021/08/16	4	16.83	0	0.00	17.15	4	19,891	0.02%
2021/08/13	7	18.04	0	0.00	17.70	7	19,846	0.04%
2021/08/12	9	18.52	5	18.50	18.50	4	19,825	0.02%
2021/08/11	15	18.22	16	18.32	17.75	-1	19,934	-0.01%
2021/08/10	6	18.67	3	19.10	18.50	3	19,900	0.02%
2021/08/09	6	19.38	5	19.15	19.15	1	19,943	0.01%
2021/08/06	0	0.00	1	20.15	20.25	-1	19,949	-0.01%
2021/08/05	1	20.85	4	20.68	20.30	-3	19,989	-0.02%
2021/08/04	0	0.00	1	20.15	20.05	-1	19,862	-0.01%
2021/08/03	0	0.00	6	20.30	20.35	-6	20,052	-0.03%
2021/08/02	1	20.10	1	19.80	19.90	0	20,683	0.00%
2021/07/30	0	0.00	3	19.75	19.55	-3	20,729	-0.01%
2021/07/29	2	19.10	0	19.30	19.45	2	21,289	0.01%
2021/07/28	4	18.96	0	0.00	19.05	4	21,425	0.02%
2021/07/27	4	20.09	4	20.15	20.05	0	21,746	0.00%
2021/07/26	5	20.10	2	20.05	20.50	3	22,086	0.01%
2021/07/22	9	20.17	1	19.65	19.75	8	23,754	0.03%
2021/07/21	3	20.32	2	20.18	20.25	1	23,812	0.00%
2021/07/20	22	20.32	8	20.56	20.25	14	23,934	0.06%
2021/07/19	45	21.87	20	22.12	21.60	25	24,076	0.10%
2021/07/16	56	20.71	81	21.04	21.20	-25	22,754	-0.11%
2021/07/15	19	20.32	5	20.09	20.05	14	21,952	0.06%
2021/07/14	23	20.45	12	20.83	20.50	11	22,085	0.05%
2021/07/13	3	20.28	134	20.04	20.30	-131	21,705	-0.60%	大賣/鉅額交易
2021/07/12	89	19.83	45	19.80	19.80	44	21,564	0.20%
2021/07/09	68	18.90	47	18.75	18.65	21	21,327	0.10%
2021/07/08	0	0.00	22	18.42	18.30	-22	21,891	-0.10%
2021/07/07	6	17.97	2	18.20	17.80	4	22,305	0.02%
2021/07/06	36	18.06	0	0.00	18.00	36	22,345	0.16%
2021/07/05	7	18.09	4	18.00	17.90	3	22,277	0.01%
2021/07/02	29	17.80	4	17.84	17.75	25	22,289	0.11%
2021/07/01	17	18.42	0	0.00	17.95	17	22,217	0.08%
2021/06/30	7	18.76	59	18.81	19.10	-52	21,774	-0.24%
2021/06/29	0	0.00	2	17.62	17.40	-2	20,731	-0.01%
2021/06/28	1	17.45	0	17.30	17.45	1	20,543	0.00%
2021/06/22	6	16.88	0	0.00	16.80	6	20,331	0.03%
2021/06/21	6	16.95	6	16.92	17.30	0	20,393	0.00%
2021/06/18	3	17.50	1	17.50	17.25	2	20,451	0.01%
2021/06/16	6	18.13	2	17.62	17.60	4	20,182	0.02%
2021/06/15	11	18.07	26.2	17.99	18.90	-15.1	19,832	-0.08%
2021/06/11	0	17.50	1	17.50	17.50	-1	19,478	-0.01%
2021/06/09	0	17.55	4	17.58	17.35	-4	19,537	-0.02%
2021/06/08	7	17.58	6	17.61	17.60	1	19,508	0.01%
2021/06/07	0	17.05	0	0.00	17.20	0	19,494	0.00%
2021/06/04	1	17.60	0	0.00	17.20	1	19,551	0.01%
2021/06/02	11	17.30	10	17.90	17.35	1	19,703	0.01%
2021/06/01	13	17.75	0	0.00	17.30	13	19,431	0.07%
2021/05/31	0	0.00	10	17.30	17.30	-10	18,922	-0.05%
2021/05/28	11	15.77	2	15.80	15.75	9	18,847	0.05%
2021/05/27	0	15.20	0	0.00	15.00	0	18,863	0.00%
2021/05/26	0	0.00	10	14.95	15.20	-10	18,919	-0.05%
2021/05/25	10	15.10	13	15.05	15.00	-3	18,877	-0.02%
2021/05/17	2	12.65	3	12.65	12.60	-1	18,479	-0.01%
2021/05/14	2	13.85	0	0.00	13.85	2	18,270	0.01%
2021/05/13	13	14.20	2	14.53	14.30	11	18,274	0.06%
2021/05/12	1	14.70	2	16.00	14.70	-1	18,110	-0.01%
2021/05/11	3	16.47	0	0.00	16.25	3	17,807	0.02%
2021/05/10	1	18.00	0	0.00	17.85	1	17,521	0.01%
2021/05/07	0	0.00	2	17.40	17.75	-2	16,779	-0.01%
2021/05/06	3	17.85	0	0.00	17.65	3	16,665	0.02%
2021/05/05	0	0.00	0	18.15	17.40	0	15,975	0.00%
2021/05/04	0	0.00	1	17.00	17.65	-1	15,747	-0.01%
2021/05/03	4	19.18	16	18.76	18.70	-12	15,167	-0.08%
2021/04/29	151.1	20.78	149.8	21.02	20.60	1.3	14,623	0.01%	大買/大賣/
2021/04/28	43.8	21.26	11	20.77	21.50	32.8	13,783	0.24%
2021/04/27	12	19.57	5.1	19.70	19.55	6.9	12,486	0.06%
2021/04/26	75.1	20.12	4	19.99	19.85	71.1	12,077	0.59%
2021/04/23	9	19.95	7	19.51	20.05	2	11,698	0.02%
2021/04/22	9	19.34	0	0.00	18.50	9	10,985	0.08%
2021/04/20	0	18.94	0	0.00	19.35	0	10,322	0.00%
2021/04/19	1	19.20	7	18.93	18.60	-6	9,886	-0.06%
2021/04/16	13	18.47	23.1	18.66	18.80	-10.1	9,570	-0.11%
2021/04/15	44.1	17.26	35	17.76	17.65	9.1	8,716	0.10%
2021/04/14	0	0.00	1	17.75	17.80	-1	8,193	-0.01%
2021/04/13	0	16.20	6	16.91	16.20	-6	7,368	-0.08%
2021/04/12	0	15.70	0	0.00	15.70	0	6,790	0.00%
2021/04/08	0	15.95	0.1	15.95	16.00	-0.1	6,641	0.00%
2021/04/07	0	0.00	3	16.00	15.95	-3	6,502	-0.05%
2021/04/06	0	0.00	10	15.50	16.05	-10	6,540	-0.15%
2021/04/01	10	15.85	0	0.00	15.60	10	6,452	0.16%
2021/03/31	0	15.40	0	0.00	15.50	0	6,663	0.00%
2021/03/30	1	15.70	0	0.00	15.70	1	6,813	0.01%
2021/03/29	0	15.60	1	15.60	15.60	-1	6,931	-0.01%
2021/03/26	0	15.60	0	0.00	15.55	0	7,322	0.00%
2021/03/25	0	15.35	0	0.00	15.35	0	7,371	0.00%
2021/03/24	0	15.45	20	15.37	15.40	-20	7,412	-0.27%
2021/03/23	4	16.50	0	0.00	15.90	4	7,296	0.05%
2021/03/22	19	16.53	0	0.00	16.55	19	7,130	0.27%
2021/03/19	0	15.70	0	0.00	15.70	0	6,955	0.00%
2021/03/18	30	15.56	30	15.45	15.55	0	6,926	0.00%
2021/03/17	0	15.26	70	15.19	15.20	-70	6,898	-1.01%
2021/03/16	2	15.30	2	15.30	15.35	0	6,830	0.00%
2021/03/15	6	15.21	5	15.25	15.20	1	6,826	0.01%
2021/03/12	20	15.80	0	0.00	15.60	20	6,816	0.29%
2021/03/11	0	15.80	27	15.70	15.80	-27	6,959	-0.39%
2021/03/10	0	15.90	0	0.00	15.90	0	7,090	0.00%
2021/03/09	3	15.88	0	0.00	16.20	3	6,928	0.04%
2021/03/08	77	15.93	20.1	15.80	16.10	56.9	6,818	0.84%
2021/03/05	20	15.10	0	0.00	15.15	20	6,491	0.31%
2021/03/03	0	0.00	80	15.10	15.50	-80	6,724	-1.19%
2021/03/02	0	15.40	0	0.00	15.35	0	6,835	0.00%
2021/02/26	40	15.20	0	0.00	15.45	40	6,738	0.59%
2021/02/25	40	15.25	0	0.00	15.20	40	6,730	0.59%
2021/02/23	0	15.20	0	0.00	15.15	0	7,074	0.00%
2021/02/22	0	14.90	0	0.00	15.50	0	7,203	0.00%
2021/02/18	3	14.00	107	14.00	13.90	-104	7,081	-1.47%	大賣/鉅額交易
2021/02/05	0	0.00	96	13.70	13.70	-96	6,994	-1.37%
2021/02/04	200	13.88	0	0.00	13.70	200	6,960	2.87%	大買/鉅額交易
2021/02/03	0	13.85	0	0.00	13.55	0	6,739	0.00%
2021/02/02	0	0.00	6	13.20	13.20	-6	6,722	-0.09%
2021/02/01	0	12.80	0	0.00	13.05	0	6,712	0.00%
2021/01/27	0.7	13.10	0	0.00	13.15	0.7	6,639	0.01%
2021/01/26	0	0.00	2	12.95	13.00	-2	6,605	-0.03%
2021/01/21	6	12.90	1	12.65	12.65	5	6,576	0.08%
2021/01/20	0.3	12.75	0	0.00	12.75	0.3	6,535	0.00%
2021/01/13	137	13.59	136	13.70	13.65	1	6,188	0.02%	大買/大賣/
2021/01/05	0	0.00	11	14.57	14.40	-11	5,649	-0.19%
2021/01/04	0	0.00	1	14.80	14.80	-1	5,587	-0.02%
2020/12/31	0	0.00	10	14.65	14.60	-10	5,528	-0.18%
2020/12/28	0	0.00	1	15.35	15.40	-1	5,360	-0.02%
2020/12/25	5	15.52	26	14.86	15.50	-21	5,217	-0.40%
2020/12/24	5	14.80	31	14.72	14.80	-26	4,812	-0.54%
2020/12/23	50	14.51	12	14.50	14.75	38	4,628	0.82%
2020/12/22	5	14.40	35.3	14.98	13.85	-30.3	4,436	-0.68%
2020/12/21	0	0.00	1	14.15	14.20	-1	4,017	-0.02%
2020/12/18	5	13.80	8	13.79	13.95	-3	3,947	-0.08%
2020/12/16	0	0.00	5	13.60	13.50	-5	3,891	-0.13%
2020/12/11	0	0.00	29	13.68	13.45	-29	3,798	-0.76%
2020/12/08	0	0.00	50	13.81	14.10	-50	3,601	-1.39%
2020/12/07	5	14.00	6	14.05	14.50	-1	3,506	-0.03%
2020/12/04	15	13.85	0	13.55	13.85	15	3,347	0.45%
2020/12/02	5	13.00	0	0.00	12.90	5	3,189	0.16%
2020/12/01	0	13.00	0	0.00	13.00	0	3,129	0.00%
2020/11/27	0	13.10	30	13.15	12.90	-30	3,003	-1.00%
2020/11/25	0	0.00	3	12.55	12.40	-3	2,708	-0.11%
2020/11/24	5	12.25	25	12.30	12.25	-20	2,622	-0.76%
2020/11/23	10	12.32	1	12.35	12.50	9	2,535	0.35%
2020/11/20	50	11.73	0	0.00	12.00	50	2,320	2.15%
2020/11/19	50	11.35	0	0.00	11.50	50	2,083	2.40%
2020/11/18	101	10.52	50	11.16	11.20	51	1,788	2.85%	大買/
2020/11/04	0	0.00	0	10.20	10.10	0	1,714	0.00%
2020/10/30	0	10.15	0	0.00	10.00	0	1,753	0.00%
2020/10/29	0.1	10.30	0	0.00	10.10	0.1	1,759	0.00%
2020/10/28	0	10.15	0	0.00	10.15	0	1,760	0.00%
2020/10/27	0	10.20	0	0.00	10.15	0	1,757	0.00%
2020/10/23	0	0.00	3	10.35	10.35	-3	1,766	-0.17%
2020/10/19	0.1	10.20	0	0.00	10.15	0.1	1,810	0.01%
2020/09/25	1	10.15	0	0.00	10.00	1	2,191	0.05%
2020/09/24	1	10.20	4	10.20	10.15	-3	2,180	-0.14%
2020/09/23	1	10.70	0	0.00	10.45	1	2,188	0.05%
2020/09/22	0	0.00	5	10.60	10.60	-5	2,205	-0.23%
2020/09/21	0	0.00	0	10.80	10.90	0	2,229	0.00%
2020/09/18	5	11.00	0	0.00	10.80	5	2,127	0.23%
2020/09/10	0	10.90	0	0.00	10.90	0	2,297	0.00%
2020/09/02	2	10.60	2	10.65	10.65	0	2,172	0.00%
2020/08/27	0.1	10.35	0	0.00	10.10	0.1	2,125	0.00%
2020/08/19	0	0.00	4	10.50	10.30	-4	2,222	-0.18%
2020/08/17	0	0.00	4	10.33	10.35	-4	2,194	-0.18%
2020/07/23	0	10.90	0	0.00	10.75	0	2,269	0.00%
2020/06/30	0	10.90	0	0.00	10.90	0	2,347	0.00%
2020/06/29	0.5	10.75	0	0.00	10.75	0.5	2,313	0.02%
2020/06/24	0.5	10.85	0	0.00	10.85	0.5	2,311	0.02%
2020/06/23	0	0.00	2	11.00	11.00	-2	2,323	-0.09%
2020/06/18	0	11.50	0	0.00	11.50	0	2,329	0.00%
2020/06/17	0	0.00	5	10.70	10.70	-5	2,197	-0.23%
2020/06/11	5	10.40	0	0.00	10.30	5	2,245	0.22%
2020/06/10	0	0.00	1	10.25	10.25	-1	2,206	-0.05%
2020/06/05	0	0.00	10	10.20	10.30	-10	2,186	-0.46%
2020/06/03	4	10.05	3	10.20	10.20	1	2,186	0.05%
2020/06/02	10	10.15	0	0.00	10.15	10	2,156	0.46%
2020/05/27	0	0.00	9	9.52	9.52	-9	2,024	-0.44%
2020/05/11	0	10.20	0	0.00	10.20	0	2,177	0.00%
2020/05/07	0	0.00	0	10.40	10.40	0	2,176	0.00%
2020/04/29	2	10.60	0	0.00	10.65	2	2,155	0.09%
2020/04/28	0	0.00	6	10.68	10.55	-6	2,134	-0.28%
2020/04/27	6	10.55	0	0.00	10.70	6	2,161	0.28%
2020/04/22	0	10.60	0	0.00	9.94	0	2,003	0.00%
2020/04/15	10	10.30	32.2	10.13	10.10	-22.2	1,968	-1.13%
2020/04/14	0	10.05	0	0.00	10.00	0	1,948	0.00%
2020/04/10	2	9.95	1	9.96	9.94	1	1,849	0.05%
2020/04/08	1	9.16	0	0.00	9.30	1	1,670	0.06%
2020/04/07	0	9.12	0	0.00	9.06	0	1,642	0.00%
2020/04/06	0	9.10	0	0.00	9.03	0	1,635	0.00%
2020/04/01	0	9.15	0	0.00	9.06	0	1,632	0.00%
2020/03/31	0	9.10	0	0.00	8.98	0	1,621	0.00%
2020/03/13	5	9.05	0	0.00	9.20	5	1,587	0.31%
2020/03/12	0	0.00	5	10.10	10.05	-5	1,570	-0.32%
2020/02/24	0	12.25	0	0.00	12.25	0	1,921	0.00%
2020/02/13	0	12.50	0	0.00	12.20	0	1,835	0.00%
2020/01/08	0	0.00	30	12.30	12.40	-30	1,890	-1.59%
2019/12/24	0	0.00	35	12.75	12.80	-35	1,876	-1.86%
2019/12/16	0	12.65	0	0.00	12.55	0	1,812	0.00%
2019/12/06	0	0.00	2	13.20	13.40	-2	1,775	-0.11%
2019/11/21	0	0.00	35	12.75	12.75	-35	1,718	-2.04%
2019/11/15	2	12.60	0	0.00	12.65	2	1,891	0.11%
2019/11/11	0	0.00	1	13.25	13.10	-1	1,863	-0.05%
2019/11/05	0	0.00	30	13.80	13.80	-30	1,821	-1.65%
2019/10/31	0	0.00	20	13.85	13.85	-20	1,852	-1.08%
2019/10/23	1	14.60	0	0.00	14.25	1	1,904	0.05%
2019/10/22	0	0.00	42.1	14.10	14.15	-42.1	1,858	-2.26%
2019/10/21	1	14.15	0	0.00	14.20	1	1,892	0.05%
2019/09/27	0	0.00	0	14.10	14.00	0	2,212	0.00%
2019/09/26	0	0.00	1	14.30	14.30	-1	2,189	-0.05%
2019/09/25	0	0.00	1	14.40	14.40	-1	2,189	-0.05%
2019/09/23	0	0.00	10	14.60	14.60	-10	2,192	-0.46%
2019/09/19	0	0.00	5	14.55	14.50	-5	2,230	-0.22%
2019/09/16	5	14.60	0	0.00	14.40	5	2,232	0.22%
2019/09/09	0	0.00	2	14.95	15.00	-2	2,269	-0.09%
2019/09/06	8	15.41	10	15.20	15.15	-2	2,239	-0.09%
2019/09/02	0	0.00	3	15.05	15.15	-3	2,022	-0.15%
2019/08/22	12	15.61	0	0.00	15.45	12	1,866	0.64%
2019/08/14	0	0.00	10	14.50	14.55	-10	1,695	-0.59%
2019/08/07	1	14.45	0	0.00	14.40	1	1,711	0.06%
2019/08/02	5	14.75	1	14.70	14.70	4	1,720	0.23%
2019/07/31	85	15.20	0	0.00	15.20	85	1,737	4.89%
2019/07/30	10	15.65	0	0.00	15.60	10	1,695	0.59%
2019/07/29	0	0.00	1	15.80	15.80	-1	1,700	-0.06%
2019/07/26	10	15.75	0	0.00	15.75	10	1,698	0.59%
2019/07/23	100	16.03	3	16.08	15.90	97	1,684	5.76%
2019/07/22	19	16.10	2	16.20	16.25	17	1,687	1.01%
2019/07/19	6	15.85	2	15.83	15.95	4	1,571	0.25%
2019/06/28	0	0.00	5	15.25	15.20	-5	1,961	-0.25%
2019/06/24	0	0.00	0	15.35	15.45	0	2,036	0.00%
2019/06/12	0	0.00	0	14.70	14.75	0	2,428	0.00%
2019/06/10	0	0.00	10	14.35	14.40	-10	2,468	-0.41%
2019/06/05	0	0.00	0	14.30	14.40	0	2,860	0.00%
2019/05/31	0	0.00	0	14.65	14.65	0	3,553	0.00%
2019/05/24	2	14.35	0	0.00	14.30	2	4,013	0.05%
2019/05/22	11	14.57	0	0.00	14.50	11	4,401	0.25%
2019/05/16	5	15.15	0	0.00	14.75	5	4,843	0.10%
2019/05/14	5	14.55	0	0.00	14.80	5	4,933	0.10%
2019/05/06	15	15.50	0	0.00	15.15	15	5,218	0.29%
2019/05/03	0	0.00	5	15.80	15.80	-5	5,228	-0.10%
2019/04/26	0	0.00	4	16.34	16.15	-4	5,435	-0.07%
2019/04/12	0	0.00	10	17.05	16.85	-10	6,059	-0.17%
2019/04/11	0	16.95	0	0.00	16.95	0	6,038	0.00%
2019/04/10	13	17.16	0	0.00	17.15	13	6,000	0.22%
2019/04/09	3	17.70	3	17.60	17.45	0	5,961	0.00%
2019/04/08	0	17.15	0	0.00	17.25	0	5,792	0.00%
2019/04/03	5	17.00	0	0.00	17.10	5	5,724	0.09%
2019/04/02	0	0.00	5	17.10	16.85	-5	5,692	-0.09%
2019/04/01	0	16.85	0	0.00	16.95	0	5,653	0.00%
2019/03/29	0	17.15	0	0.00	17.00	0	5,621	0.00%
2019/03/26	5	17.25	5	17.25	17.25	0	5,591	0.00%
2019/03/22	5	16.90	0	0.00	16.80	5	5,608	0.09%
2019/02/27	0	0.00	6	17.07	17.30	-6	4,536	-0.13%
2019/02/25	0	17.15	0	0.00	17.10	0	4,736	0.00%
2019/02/21	0	0.00	10	17.20	17.40	-10	4,642	-0.22%
2019/02/18	10	16.68	30	17.00	16.95	-20	4,390	-0.46%
2019/02/15	0	0.00	2	16.55	16.40	-2	4,188	-0.05%
2019/02/12	0	0.00	5	16.10	16.50	-5	4,223	-0.12%
2019/01/22	0	0.00	15	16.05	16.15	-15	4,643	-0.32%
2019/01/21	0	0.00	3	16.20	16.25	-3	4,648	-0.06%
2019/01/18	0	0.00	5	16.05	16.20	-5	4,708	-0.11%
2019/01/17	10	16.32	3	16.50	16.10	7	4,661	0.15%
2019/01/16	5	16.10	3	16.00	16.20	2	4,194	0.05%
2019/01/10	3	15.50	0	0.00	15.45	3	4,160	0.07%
2019/01/09	2	15.95	2	15.80	15.60	0	4,163	0.00%
2019/01/04	4	14.80	0	0.00	14.65	4	4,107	0.10%
2019/01/03	4	15.30	4	15.10	15.10	0	4,168	0.00%
2018/12/28	4	15.50	0	0.00	15.50	4	4,221	0.09%
2018/12/27	2	15.20	0	0.00	15.15	2	4,285	0.05%
2018/12/26	0	0.00	8	14.95	14.95	-8	4,451	-0.18%
2018/12/25	0	0.00	1	15.40	15.40	-1	4,515	-0.02%
2018/12/24	0	0.00	1	15.70	15.70	-1	4,513	-0.02%
2018/12/11	0	0.00	1	15.55	15.55	-1	4,707	-0.02%
2018/12/10	0	0.00	1	15.40	15.40	-1	4,788	-0.02%
2018/12/06	0	0.00	1	15.75	15.75	-1	4,785	-0.02%
2018/12/05	6	16.45	6	16.35	16.45	0	4,724	0.00%
2018/12/03	0	0.00	2	16.70	16.80	-2	4,739	-0.04%
2018/11/30	2	16.30	0	0.00	16.35	2	4,680	0.04%
2018/11/22	2	16.80	2	16.05	16.00	0	4,524	0.00%
2018/11/19	6	15.90	6	15.85	16.10	0	4,250	0.00%
2018/11/12	0	0.00	10	15.75	15.40	-10	4,246	-0.24%
2018/11/09	0	0.00	1	15.55	15.75	-1	4,234	-0.02%
2018/11/08	5	16.09	2	16.10	15.85	3	4,172	0.07%
2018/10/31	0	0.00	4	14.70	14.85	-4	4,115	-0.10%
2018/10/26	0	0.00	15	14.10	14.30	-15	4,329	-0.35%
2018/10/23	3	14.60	0	0.00	14.55	3	4,671	0.06%
2018/10/18	10	14.65	0	0.00	14.50	10	4,889	0.20%
2018/10/15	0	0.00	1	14.15	14.15	-1	4,884	-0.02%
2018/09/28	3	16.48	1	16.45	16.40	2	4,668	0.04%
2018/09/11	10	15.90	10	15.60	15.75	0	4,733	0.00%
2018/08/29	1	16.80	0	0.00	16.80	1	6,113	0.02%
2018/08/28	2	16.85	0	0.00	16.70	2	6,330	0.03%
2018/08/23	0	0.00	3	16.90	16.80	-3	7,265	-0.04%
2018/08/22	3	16.82	0	0.00	17.00	3	7,204	0.04%
2018/08/13	30	16.10	6	16.85	16.15	24	8,002	0.30%
2018/08/08	5	17.90	5	17.80	17.90	0	8,109	0.00%
2018/08/03	8	17.31	0	0.00	17.30	8	7,830	0.10%
2018/08/01	1	18.70	0	0.00	18.75	1	7,752	0.01%
2018/07/30	0	0.00	0.2	18.25	18.25	-0.2	7,381	0.00%
2018/07/27	1	18.25	1	18.00	18.00	0	7,388	0.00%
2018/07/26	0	0.00	3	18.60	18.45	-3	7,300	-0.04%
2018/07/24	0	0.00	1	17.85	17.85	-1	7,412	-0.01%
2018/07/17	0.1	18.10	0	0.00	18.25	0.1	7,612	0.00%
2018/07/13	10	18.25	35	18.31	18.35	-25	7,551	-0.33%
2018/07/10	2	17.23	0	0.00	17.40	2	7,629	0.03%
2018/07/09	16	17.01	0	0.00	17.00	16	7,671	0.21%
2018/07/05	3	17.50	1	17.10	17.05	2	7,766	0.03%
2018/06/21	0	0.00	2	18.70	18.35	-2	7,777	-0.03%
2018/06/19	0	0.00	1	19.60	19.35	-1	7,776	-0.01%
2018/06/14	6	19.20	0	0.00	19.25	6	7,633	0.08%
2018/06/13	0	0.00	1	19.40	19.20	-1	7,617	-0.01%
2018/06/12	1	19.70	7	20.38	19.65	-6	7,640	-0.08%
2018/06/08	0	0.00	3	19.10	18.75	-3	7,467	-0.04%
2018/06/07	3	18.85	0	0.00	18.70	3	7,427	0.04%
2018/06/06	3	18.70	0	0.00	18.70	3	7,354	0.04%
2018/06/05	3	18.80	0	0.00	18.80	3	7,280	0.04%
2018/06/01	2	19.03	1	18.70	18.70	1	7,041	0.01%
2018/05/31	6	19.33	12	19.20	19.05	-6	6,878	-0.09%
2018/05/28	0	0.00	1	18.50	18.40	-1	6,152	-0.02%
2018/05/25	15	18.00	0	0.00	17.90	15	6,072	0.25%
2018/05/23	0	0.00	16	18.97	18.25	-16	6,062	-0.26%
2018/05/22	0	0.00	2	18.00	18.00	-2	5,648	-0.04%
2018/05/21	15	18.03	0	0.00	18.20	15	5,674	0.26%
2018/05/18	0	0.00	2	17.40	17.50	-2	5,654	-0.04%
2018/05/17	2	17.95	1	17.90	17.90	1	5,848	0.02%
2018/05/16	3	17.63	1	17.75	17.75	2	5,998	0.03%
2018/05/10	1	17.50	0	0.00	17.05	1	6,398	0.02%
2018/05/02	0.1	17.15	0	0.00	17.20	0.1	7,486	0.00%
2018/04/30	0	0.00	1	17.20	17.20	-1	7,714	-0.01%
2018/04/25	1	16.00	0	0.00	16.05	1	8,388	0.01%
2018/04/24	7	16.16	5	16.02	15.90	2	9,363	0.02%
2018/04/23	3	17.42	0	0.00	17.30	3	9,509	0.03%
2018/04/20	0	0.00	4	17.75	17.70	-4	9,901	-0.04%
2018/04/19	0	0.00	1	17.65	17.40	-1	10,585	-0.01%
2018/04/17	5	17.55	1	17.30	17.30	4	11,064	0.04%
2018/04/12	0	0.00	10	18.80	18.75	-10	13,183	-0.08%
2018/04/11	0	0.00	24	18.59	19.05	-24	13,630	-0.18%
2018/04/09	2	18.60	0	0.00	18.50	2	14,761	0.01%
2018/04/02	1	19.60	0	0.00	19.40	1	16,392	0.01%
2018/03/30	0	19.20	0	0.00	19.20	0	18,764	0.00%
2018/03/28	5	19.30	0	0.00	19.15	5	21,765	0.02%
2018/03/27	10	19.30	11	19.38	19.45	-1	23,586	0.00%
2018/03/26	3	18.83	0	0.00	18.80	3	24,685	0.01%
2018/03/23	6	18.92	1	18.90	18.85	5	24,766	0.02%
2018/03/22	0	0.00	4	19.90	19.70	-4	24,810	-0.02%
2018/03/21	1	19.70	0	0.00	19.70	1	24,960	0.00%
2018/03/20	2	19.80	1	19.85	19.90	1	25,132	0.00%
2018/03/16	15	20.82	7	20.50	20.40	8	25,671	0.03%
2018/03/15	7	21.00	16	20.90	21.05	-9	25,711	-0.04%
2018/03/14	14	20.02	1	20.00	20.00	13	25,456	0.05%
2018/03/13	3	19.67	13	19.18	20.00	-10	25,529	-0.04%
2018/03/12	5	18.90	2	19.05	19.05	3	25,509	0.01%
2018/03/08	10	19.91	4	19.83	19.80	6	26,390	0.02%
2018/03/07	2	19.65	1	19.90	19.55	1	26,556	0.00%
2018/03/06	1	19.95	0	0.00	19.95	1	26,747	0.00%
2018/03/05	0	0.00	4	19.90	19.50	-4	27,371	-0.01%
2018/03/02	2	20.15	0	0.00	20.00	2	27,547	0.01%
2018/03/01	0	0.00	1	20.75	20.75	-1	27,454	0.00%
2018/02/27	1	21.10	0	0.00	20.75	1	27,447	0.00%
2018/02/26	1	21.05	0	0.00	20.90	1	27,442	0.00%
2018/02/22	1	20.95	0	0.00	21.15	1	27,350	0.00%
2018/02/12	2	20.05	0	0.00	20.15	2	27,185	0.01%
2018/02/09	1	19.35	0	0.00	20.00	1	27,102	0.00%
2018/02/08	2	20.20	0	0.00	19.80	2	26,868	0.01%
2018/02/07	1	21.00	0	0.00	20.85	1	26,649	0.00%
2018/02/06	7	21.19	0	0.00	20.60	7	26,524	0.03%
2018/02/05	5	22.55	0	0.00	22.70	5	26,220	0.02%
2018/02/01	5	23.25	1	24.05	23.25	4	26,287	0.02%
2018/01/31	0	0.00	9	23.61	23.75	-9	25,931	-0.03%
2018/01/30	4	22.60	0	0.00	22.60	4	25,445	0.02%
2018/01/26	0	0.00	2	22.80	22.65	-2	25,313	-0.01%
2018/01/25	2	23.25	0	0.00	22.70	2	25,384	0.01%
2018/01/24	2	23.33	0	0.00	23.50	2	25,310	0.01%
2018/01/23	5	22.76	10	23.20	22.60	-5	25,059	-0.02%
2018/01/22	25	23.74	3	23.30	23.35	22	24,794	0.09%
2018/01/19	3.1	23.90	0	0.00	23.90	3.1	24,475	0.01%
2018/01/18	7	24.24	1	25.50	23.70	6	24,277	0.02%
2018/01/17	18	24.26	80	24.38	24.40	-62	23,460	-0.26%
2018/01/15	83	24.21	8	24.29	24.90	75	22,927	0.33%
2018/01/12	5	23.62	1	23.80	23.45	4	22,435	0.02%
2018/01/11	2	23.45	0	0.00	23.30	2	22,256	0.01%
2018/01/10	7	24.37	2	24.43	24.00	5	21,933	0.02%
2018/01/09	1	23.20	8	23.98	24.45	-7	20,832	-0.03%
2018/01/08	4	23.50	7	23.41	23.10	-3	20,237	-0.01%
2018/01/05	4	24.15	6	23.73	23.90	-2	19,752	-0.01%
2018/01/04	0	0.00	3	23.95	23.70	-3	19,324	-0.02%
2018/01/03	65	23.76	57	23.85	23.60	8	18,966	0.04%
2018/01/02	168	23.91	162	23.05	24.00	6	18,296	0.03%	大買/大賣/