華紙 (1905)-群益金鼎-館前券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
23.05
漲跌
--
漲幅
0.00%
成交量
2,744張
產業
上市造紙類股
727人加入追蹤

立即追蹤
本地時間:13:35(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

華紙 (1905)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	15	23.42	9	23.64	23.05	6	3,436	0.17%
2024/04/22	7	22.81	10.8	23.28	22.75	-3.8	3,363	-0.11%
2024/04/19	2.2	22.26	1	22.20	22.25	1.2	3,281	0.04%
2024/04/18	2	22.15	0	0.00	22.70	2	3,257	0.06%
2024/04/17	0	22.45	0	0.00	22.35	0	3,226	0.00%
2024/04/16	0.2	22.29	1	22.10	22.10	-0.8	3,214	-0.02%
2024/04/15	0.3	23.50	5	23.92	23.00	-4.7	3,171	-0.15%
2024/04/12	0.1	23.19	0	0.00	23.00	0.1	3,106	0.00%
2024/04/11	1	23.45	4	23.71	23.40	-3	3,060	-0.10%
2024/04/10	2	23.45	4	23.65	23.35	-2	3,009	-0.07%
2024/04/03	0	0.00	0.1	22.85	22.80	-0.1	2,942	0.00%
2024/04/02	0.2	22.92	0	0.00	23.00	0.2	2,959	0.01%
2024/04/01	5	23.38	3	23.30	23.50	2	2,908	0.07%
2024/03/29	9	23.22	3	23.15	23.20	6	2,916	0.21%
2024/03/28	4	23.35	4	23.74	23.40	0	2,915	0.00%
2024/03/27	3	23.53	8	23.80	23.80	-5	2,975	-0.17%
2024/03/25	3	23.20	2	23.25	23.35	1	3,236	0.03%
2024/03/21	0	0.00	31	23.14	23.00	-31	4,172	-0.74%
2024/03/19	0.1	22.37	0	0.00	22.35	0.1	4,288	0.00%
2024/03/18	0.1	22.46	0	0.00	22.45	0.1	4,311	0.00%
2024/03/15	0	22.45	2	22.50	22.30	-2	4,343	-0.05%
2024/03/14	0.2	22.60	0	0.00	22.50	0.2	4,475	0.00%
2024/03/13	2	22.70	6	22.64	22.70	-4	4,490	-0.09%
2024/03/12	34.1	22.94	0	0.00	22.95	34.1	4,519	0.75%
2024/03/11	0.1	22.41	0	0.00	22.60	0.1	4,506	0.00%
2024/03/08	6	22.32	0	0.00	22.25	6	4,536	0.13%
2024/03/07	4.2	22.86	0	0.00	22.55	4.2	4,527	0.09%
2024/03/06	0.1	23.30	0	0.00	23.40	0.1	4,487	0.00%
2024/03/05	3.1	23.79	8	23.64	23.30	-4.9	4,492	-0.11%
2024/03/04	7.3	24.77	31.3	24.48	24.00	-24	4,384	-0.55%
2024/03/01	5	22.96	0	0.00	22.75	5	4,145	0.12%
2024/02/27	3.1	22.19	0	0.00	22.15	3.1	4,109	0.07%
2024/02/26	0.4	22.55	0	0.00	22.40	0.4	4,119	0.01%
2024/02/23	2	22.55	0	0.00	22.45	2	4,115	0.05%
2024/02/22	0	23.00	1	23.00	22.90	-1	4,101	-0.02%
2024/02/21	0	0.00	2	23.05	23.00	-2	4,096	-0.05%
2024/02/20	0.1	23.15	0	0.00	23.10	0.1	4,091	0.00%
2024/02/19	0.8	23.43	1	23.65	23.50	-0.2	4,096	-0.01%
2024/02/16	0	23.35	25	23.02	23.35	-25	4,135	-0.60%
2024/02/15	17	22.34	3	22.55	22.35	14	4,076	0.34%
2024/02/05	4.1	22.05	0	0.00	22.05	4.1	4,074	0.10%
2024/02/02	0	22.55	0	0.00	22.40	0	4,066	0.00%
2024/02/01	0	22.50	0	0.00	22.65	0	4,075	0.00%
2024/01/31	0	22.60	0	0.00	22.55	0	4,084	0.00%
2024/01/30	1	22.40	0	0.00	22.45	1	4,088	0.03%
2024/01/29	0.1	22.69	0	0.00	22.75	0.1	4,114	0.00%
2024/01/26	0	22.65	0	0.00	22.60	0	4,127	0.00%
2024/01/25	0.1	22.90	0	0.00	22.60	0.1	4,134	0.00%
2024/01/24	0.1	23.00	10	23.05	23.00	-9.9	4,146	-0.24%
2024/01/22	0	0.00	0.2	22.90	22.90	-0.2	4,149	-0.01%
2024/01/18	10.2	22.30	0	0.00	22.10	10.2	4,173	0.24%
2024/01/17	20	22.27	0	0.00	22.25	20	4,189	0.48%
2024/01/16	0.1	22.89	20	23.40	22.70	-19.9	4,179	-0.48%
2024/01/15	0.2	23.68	0	0.00	23.80	0.2	4,137	0.00%
2024/01/12	20	22.90	1	22.95	23.15	19	4,121	0.46%
2024/01/11	1.1	22.35	20	22.35	22.55	-18.9	4,137	-0.46%
2024/01/10	0	22.35	0	0.00	22.30	0	4,237	0.00%
2024/01/09	1	22.50	0	0.00	22.45	1	4,397	0.02%
2024/01/04	1.2	22.82	0	0.00	22.80	1.2	5,236	0.02%
2024/01/03	2.1	23.01	6	23.00	22.95	-3.9	5,261	-0.07%
2024/01/02	0.1	23.60	2	23.60	23.65	-1.9	5,242	-0.04%
2023/12/29	1	23.65	0	0.00	23.55	1	5,232	0.02%
2023/12/28	0.1	23.65	0	0.00	23.80	0.1	5,247	0.00%
2023/12/27	1.1	23.75	10	23.84	23.75	-8.9	5,260	-0.17%
2023/12/25	1.1	23.83	0	0.00	23.75	1.1	5,346	0.02%
2023/12/22	1	24.00	0.1	24.14	24.00	0.9	5,317	0.02%
2023/12/21	10.2	24.72	4	24.96	24.55	6.2	5,220	0.12%
2023/12/20	2	24.50	0	0.00	24.60	2	5,073	0.04%
2023/12/19	2	25.03	2	25.38	25.30	0	4,801	0.00%
2023/12/18	15.2	25.18	47	24.69	24.80	-31.9	4,402	-0.72%
2023/12/15	10.4	23.58	8	23.42	23.45	2.4	3,857	0.06%
2023/12/14	1	23.20	4	23.19	23.05	-3	3,807	-0.08%
2023/12/13	0	22.60	2	22.50	22.45	-2	3,751	-0.05%
2023/12/12	0	22.75	0	0.00	22.70	0	3,767	0.00%
2023/12/11	2.5	23.50	6	23.28	23.25	-3.5	3,740	-0.09%
2023/12/08	0.3	22.74	0	0.00	22.85	0.3	3,636	0.01%
2023/12/07	1.1	22.83	5.8	22.79	22.70	-4.7	3,622	-0.13%
2023/12/06	0.1	22.75	0	0.00	22.70	0.1	3,634	0.00%
2023/12/05	2	22.85	1	22.75	22.75	1	3,637	0.03%
2023/12/04	0	0.00	0.1	22.75	22.80	-0.1	3,620	0.00%
2023/12/01	0.1	22.30	0	0.00	22.65	0.1	3,614	0.00%
2023/11/30	0.1	22.45	0	0.00	22.35	0.1	3,622	0.00%
2023/11/29	2	22.13	0	0.00	22.10	2	3,669	0.05%
2023/11/28	12	22.49	10	22.62	22.35	2	3,705	0.05%
2023/11/27	0.2	21.88	1	21.95	21.70	-0.8	3,610	-0.02%
2023/11/24	1	21.75	0	0.00	21.70	1	3,659	0.03%
2023/11/23	0	21.95	0	0.00	21.85	0	3,788	0.00%
2023/11/22	1.1	21.61	0	0.00	21.70	1.1	3,832	0.03%
2023/11/21	0.1	21.72	0	0.00	21.80	0.1	3,909	0.00%
2023/11/20	0	21.65	0	0.00	21.55	0	4,018	0.00%
2023/11/17	1.1	21.66	0	0.00	21.65	1.1	4,157	0.03%
2023/11/16	0.4	21.60	0	0.00	21.80	0.4	4,250	0.01%
2023/11/15	2	21.50	0	0.00	21.70	2	4,288	0.05%
2023/11/14	0.1	20.75	0	0.00	20.80	0.1	4,356	0.00%
2023/11/13	0	20.57	0	0.00	20.50	0	4,471	0.00%
2023/11/10	0.2	20.74	0	0.00	20.50	0.2	4,645	0.00%
2023/11/09	0.2	20.85	0	0.00	20.75	0.2	4,790	0.00%
2023/11/08	0.2	21.15	0	0.00	21.05	0.2	4,973	0.00%
2023/11/07	0	21.29	0	0.00	21.20	0	5,202	0.00%
2023/11/06	0	21.35	0	0.00	21.35	0	5,554	0.00%
2023/11/03	0	21.10	0	0.00	20.95	0	5,737	0.00%
2023/11/02	1	20.70	0	0.00	20.80	1	6,056	0.02%
2023/11/01	3.5	20.65	11	20.53	20.55	-7.5	6,924	-0.11%
2023/10/31	9.7	21.10	12.3	21.07	20.80	-2.6	7,463	-0.03%
2023/10/30	6.7	21.34	1.5	21.40	21.30	5.2	8,880	0.06%
2023/10/26	1	21.30	0	0.00	21.20	1	10,853	0.01%
2023/10/25	0	21.70	0	0.00	21.75	0	14,017	0.00%
2023/10/23	1	21.31	6	21.55	21.30	-5	15,308	-0.03%
2023/10/20	2.1	21.48	0	0.00	21.75	2.1	16,256	0.01%
2023/10/19	0	22.10	1	22.05	22.15	-1	17,349	-0.01%
2023/10/18	1.1	22.61	0	0.00	22.50	1.1	17,659	0.01%
2023/10/17	0.3	22.81	0	0.00	22.95	0.3	17,900	0.00%
2023/10/16	23	23.06	73	23.43	23.15	-50	17,833	-0.28%
2023/10/13	3	22.50	1	22.25	21.70	2	17,370	0.01%
2023/10/12	2	21.25	0	0.00	21.50	2	17,376	0.01%
2023/10/11	8.1	21.71	25.1	21.70	21.45	-17	17,570	-0.10%
2023/10/06	20	22.10	0	0.00	22.20	20	17,799	0.11%
2023/10/05	0	22.00	1	22.00	22.00	-1	17,855	-0.01%
2023/10/04	0.1	21.81	0	0.00	21.90	0.1	17,995	0.00%
2023/10/03	0.1	22.20	0	0.00	22.15	0.1	18,089	0.00%
2023/10/02	0	22.35	0	0.00	22.20	0	18,212	0.00%
2023/09/28	5	22.86	0	0.00	22.60	5	18,379	0.03%
2023/09/27	0	22.35	0	0.00	22.30	0	18,589	0.00%
2023/09/26	10	22.40	0	0.00	22.05	10	19,595	0.05%
2023/09/25	0	22.45	0	0.00	22.40	0	20,660	0.00%
2023/09/22	0	22.40	40	22.17	22.35	-40	20,816	-0.19%
2023/09/21	2	22.08	10	22.15	22.20	-8	21,076	-0.04%
2023/09/20	0	22.45	10	22.45	22.40	-10	21,203	-0.05%
2023/09/19	0	22.55	0	0.00	22.45	0	21,716	0.00%
2023/09/18	0	23.05	10	23.10	23.00	-10	22,657	-0.04%
2023/09/15	0	22.65	0	0.00	22.75	0	23,595	0.00%
2023/09/14	23.1	22.93	0	0.00	22.95	23.1	23,761	0.10%
2023/09/13	10.1	23.15	0	0.00	22.85	10.1	23,868	0.04%
2023/09/12	0	22.75	10	22.70	22.55	-10	24,168	-0.04%
2023/09/11	2.1	22.51	0	0.00	22.55	2.1	24,317	0.01%
2023/09/08	0	23.02	10	22.96	22.90	-10	24,399	-0.04%
2023/09/07	6	23.25	6	23.35	23.10	0	24,575	0.00%
2023/09/06	0	23.60	0	0.00	23.30	0	24,878	0.00%
2023/09/05	0	23.55	0	0.00	23.75	0	25,026	0.00%
2023/09/04	0	23.65	0	0.00	23.80	0	25,253	0.00%
2023/09/01	0	23.70	1	23.50	23.45	-1	25,501	0.00%
2023/08/31	0.1	23.55	0	0.00	23.40	0.1	26,508	0.00%
2023/08/30	1.1	23.09	0	0.00	23.10	1.1	27,188	0.00%
2023/08/29	10	22.80	0	0.00	22.90	10	29,058	0.03%
2023/08/28	0.3	22.36	2	22.25	22.35	-1.8	29,762	-0.01%
2023/08/25	21.1	22.92	0	0.00	22.60	21.1	29,957	0.07%
2023/08/24	0.3	22.87	3	22.80	22.85	-2.7	30,071	-0.01%
2023/08/23	0	23.14	0	0.00	23.15	0	30,361	0.00%
2023/08/22	1.1	23.30	4	23.25	23.25	-2.9	30,488	-0.01%
2023/08/21	4.1	23.82	4	23.70	23.70	0.1	30,739	0.00%
2023/08/18	11.1	23.81	17	24.11	23.75	-5.9	31,469	-0.02%
2023/08/17	1	23.91	0	0.00	24.30	1	32,116	0.00%
2023/08/16	14.1	24.06	15.7	24.13	24.55	-1.6	32,136	0.00%
2023/08/15	7	24.94	12	24.63	25.00	-5	32,220	-0.02%
2023/08/14	7	24.22	5	24.24	24.25	2	32,408	0.01%
2023/08/11	12	25.71	1	25.30	25.30	11	32,424	0.03%
2023/08/10	29	26.57	32	26.63	26.05	-3	32,473	-0.01%
2023/08/09	9	27.61	61	27.69	27.60	-52	32,296	-0.16%
2023/08/08	13.2	28.16	15	28.04	28.00	-1.8	32,418	-0.01%
2023/08/07	53.2	28.64	35	29.09	28.30	18.2	32,543	0.06%
2023/08/04	23	31.45	19.2	31.36	30.85	3.8	31,941	0.01%
2023/08/02	199	31.67	155.3	31.43	30.70	43.7	32,674	0.13%	大買/大賣/
2023/08/01	98	31.29	122	31.09	31.10	-24	31,500	-0.08%	大賣/
2023/07/31	99	31.82	74.5	31.80	32.05	24.5	31,290	0.08%
2023/07/28	238	31.98	165.9	31.97	30.75	72.1	30,421	0.24%	大買/大賣/
2023/07/27	27	30.21	74.3	30.87	31.50	-47.3	28,371	-0.17%
2023/07/26	6	29.08	7	28.94	28.65	-1	28,224	0.00%
2023/07/25	34	29.61	137	29.89	28.95	-103	28,424	-0.36%	大賣/鉅額交易
2023/07/24	245	29.63	201	29.44	29.85	44	28,224	0.16%	大買/大賣/
2023/07/21	22	28.12	17.4	28.67	27.60	4.6	28,232	0.02%
2023/07/20	44	28.36	36	28.13	28.15	8	28,843	0.03%
2023/07/19	3.2	26.96	1	27.40	26.95	2.2	29,632	0.01%
2023/07/18	10	27.40	0	0.00	27.05	10	29,630	0.03%
2023/07/17	8	28.32	2	28.40	28.30	6	29,652	0.02%
2023/07/14	7.1	27.74	3	27.92	27.95	4.1	29,440	0.01%
2023/07/13	9	26.99	4	27.11	26.80	5	29,244	0.02%
2023/07/12	1	27.45	0	0.00	27.45	1	29,078	0.00%
2023/07/11	15.3	27.48	16	27.39	27.45	-0.7	29,185	0.00%
2023/07/10	2	28.03	12	27.88	27.75	-10	29,032	-0.03%
2023/07/07	1	27.85	1	27.95	28.00	0	28,905	0.00%
2023/07/06	17	28.28	1	28.55	28.25	16	28,739	0.06%
2023/07/05	3	29.07	2	29.19	28.65	1.1	28,519	0.00%
2023/07/04	120	30.06	81	30.00	29.25	39	28,203	0.14%	大買/
2023/07/03	69	29.62	134	29.60	29.85	-65	27,172	-0.24%	大賣/
2023/06/30	21.2	28.25	26	27.93	28.15	-4.9	26,081	-0.02%
2023/06/29	7	28.28	4.1	28.30	28.30	2.9	25,913	0.01%
2023/06/28	8	27.31	16	27.72	27.15	-8	25,641	-0.03%
2023/06/27	51	28.05	10.2	28.42	27.30	40.9	25,476	0.16%
2023/06/26	80	29.50	85	29.41	29.20	-5	24,945	-0.02%
2023/06/21	51	28.59	26	28.70	28.85	25	23,948	0.10%
2023/06/20	21	28.00	21.2	27.95	27.75	-0.2	22,971	0.00%
2023/06/19	1	27.75	3	27.68	27.65	-2	22,752	-0.01%
2023/06/16	11	27.80	11	27.69	27.80	0	22,625	0.00%
2023/06/15	26	27.03	21.2	27.05	27.35	4.8	22,279	0.02%
2023/06/14	5.1	26.76	1	27.10	26.65	4.1	22,113	0.02%
2023/06/13	28.1	26.75	10.3	26.83	27.00	17.8	21,985	0.08%
2023/06/12	14	26.89	10	26.82	27.00	4	21,786	0.02%
2023/06/09	14	27.78	1	28.05	27.95	13	21,449	0.06%
2023/06/08	13	27.60	7	27.69	27.55	6	21,270	0.03%
2023/06/07	14	28.24	7	28.65	28.10	7	21,015	0.03%
2023/06/06	45.1	28.66	31.8	28.98	28.15	13.2	20,676	0.06%
2023/06/05	29	28.73	25	28.95	28.95	4	19,606	0.02%
2023/06/02	178	28.65	131.1	28.60	28.15	46.9	18,849	0.25%	大買/大賣/
2023/06/01	13	26.78	51.2	27.02	28.15	-38.2	16,921	-0.23%
2023/05/31	11	25.75	28	25.79	25.60	-17	16,088	-0.11%
2023/05/30	14	25.10	6	25.42	25.10	8	15,821	0.05%
2023/05/29	31	25.71	39	25.76	25.65	-8	15,656	-0.05%
2023/05/26	35	24.78	9	24.81	24.40	26	15,262	0.17%
2023/05/25	61	25.40	66	25.59	25.40	-5	14,999	-0.03%
2023/05/24	24	25.96	36	25.78	26.10	-12	14,644	-0.08%
2023/05/23	103	25.49	82	25.41	25.35	21	13,846	0.15%	大買/
2023/05/22	1	23.80	0.6	24.20	24.20	0.4	13,056	0.00%
2023/05/19	13.1	24.34	7	24.56	24.05	6.1	12,903	0.05%
2023/05/18	34	24.64	28	24.67	25.00	6	12,625	0.05%
2023/05/17	4	24.43	5.7	24.33	24.25	-1.7	12,278	-0.01%
2023/05/16	16	24.09	11	24.12	24.05	5	12,057	0.04%
2023/05/15	41	23.87	36	23.89	24.10	5	11,766	0.04%
2023/05/12	51.3	24.25	57.6	23.84	24.05	-6.4	11,580	-0.06%
2023/05/11	51.3	24.25	57.6	23.84	23.60	-6.4	11,239	-0.06%
2023/05/10	111	25.24	108	25.35	25.45	3	10,772	0.03%	大買/大賣/
2023/05/09	34	26.58	23.3	26.39	25.80	10.7	10,490	0.10%
2023/05/08	4	24.96	4.2	25.02	25.25	-0.2	9,189	0.00%
2023/05/05	108.1	25.14	116	25.92	25.15	-7.9	8,912	-0.09%	大買/大賣/
2023/05/04	42	25.99	41	25.93	26.00	1	8,499	0.01%
2023/05/03	55	26.25	87	26.26	25.55	-32	8,004	-0.40%
2023/05/02	32	25.46	12.3	25.69	25.75	19.7	6,859	0.29%
2023/04/28	32	25.13	32	24.90	24.50	0	6,040	0.00%
2023/04/27	13	24.97	17.3	24.66	24.20	-4.3	5,458	-0.08%
2023/04/26	58	24.84	87.8	24.82	24.95	-29.8	4,676	-0.64%
2023/04/25	8.9	24.23	56.4	23.80	23.25	-47.5	3,517	-1.35%
2023/04/24	49.3	22.88	19.7	22.80	23.10	29.6	2,537	1.17%
2023/04/21	0	0.00	9	21.00	21.00	-9	1,394	-0.64%
2023/04/20	8	19.09	11.3	19.10	19.10	-3.3	1,292	-0.26%
2023/04/19	1.7	17.42	0	0.00	17.40	1.7	1,064	0.16%
2023/04/18	2.7	17.59	1	17.70	17.65	1.7	1,040	0.16%
2023/04/17	32.1	17.97	12	17.97	17.85	20.1	1,023	1.97%
2023/04/14	11.3	17.77	5	17.49	17.75	6.3	930	0.68%
2023/04/13	1.6	16.53	0	0.00	16.45	1.6	735	0.22%
2023/04/12	0	16.75	0	16.75	16.60	0	739	0.00%
2023/04/11	0.3	16.44	0	16.40	16.45	0.3	733	0.04%
2023/04/10	0.7	16.34	0	0.00	16.25	0.7	728	0.10%
2023/04/07	0	16.36	0	0.00	16.30	0	730	0.01%
2023/04/06	1.3	16.19	0.8	16.32	16.20	0.5	727	0.07%
2023/03/31	0.1	16.30	0	0.00	16.15	0.1	731	0.02%
2023/03/30	0.7	16.22	0	0.00	16.10	0.7	736	0.09%
2023/03/29	0.3	16.25	0	0.00	16.15	0.3	734	0.04%
2023/03/28	0.3	16.35	0	0.00	16.20	0.3	734	0.04%
2023/03/27	0.1	16.50	0	0.00	16.35	0.1	736	0.01%
2023/03/24	0.1	16.47	0	0.00	16.35	0.1	736	0.02%
2023/03/23	2.5	16.38	0.1	16.45	16.40	2.4	735	0.33%
2023/03/22	0.1	16.42	0	0.00	16.35	0.1	734	0.01%
2023/03/21	0.2	16.39	0	0.00	16.25	0.2	731	0.02%
2023/03/20	0	16.25	0	0.00	16.10	0	727	0.00%
2023/03/17	0.1	16.29	0	0.00	16.15	0.1	732	0.01%
2023/03/16	0.1	16.19	0	0.00	16.00	0.1	733	0.01%
2023/03/15	2.1	16.50	0	0.00	16.40	2.1	724	0.29%
2023/03/14	0.2	16.68	0	0.00	16.55	0.2	728	0.03%
2023/03/13	0.2	16.68	0	0.00	16.70	0.2	734	0.02%
2023/03/10	1.4	16.78	2	16.95	16.75	-0.6	727	-0.09%
2023/03/09	0.3	17.28	0	0.00	17.20	0.3	723	0.04%
2023/03/08	0.2	17.37	0	0.00	17.20	0.2	731	0.02%
2023/03/07	10.1	17.30	0	0.00	17.30	10.1	741	1.36%
2023/03/06	0.4	17.46	0	0.00	17.45	0.4	739	0.05%
2023/03/03	0.1	17.60	0	0.00	17.45	0.1	733	0.01%
2023/03/02	2	17.33	7	17.36	17.35	-5	723	-0.69%
2023/03/01	0.2	17.46	2	17.28	17.35	-1.8	720	-0.26%
2023/02/24	0.2	17.33	0	0.00	17.45	0.2	683	0.02%
2023/02/23	0.1	17.15	0	0.00	17.10	0.1	656	0.02%
2023/02/22	0.1	16.90	0	0.00	16.85	0.1	646	0.02%
2023/02/21	0.2	16.98	0	0.00	16.95	0.2	649	0.02%
2023/02/20	0	16.94	0	0.00	16.95	0	679	0.01%
2023/02/17	0.2	16.92	0	0.00	16.80	0.2	750	0.03%
2023/02/16	0.1	16.86	0	0.00	16.85	0.1	775	0.01%
2023/02/15	0.2	16.85	0	0.00	16.80	0.2	783	0.03%
2023/02/14	0.1	16.90	0	0.00	16.90	0.1	784	0.01%
2023/02/13	0.8	16.86	0	0.00	16.85	0.8	790	0.09%
2023/02/10	0.4	17.03	0	0.00	16.90	0.4	790	0.05%
2023/02/09	0.1	17.25	0	0.00	17.15	0.1	793	0.01%
2023/02/08	0.2	17.22	0	0.00	17.25	0.2	792	0.02%
2023/02/07	0.4	17.21	0	0.00	17.20	0.4	788	0.05%
2023/02/06	0.4	17.22	0.3	17.25	17.15	0.1	786	0.01%
2023/02/03	0	17.20	30	17.00	17.25	-30	780	-3.84%
2023/02/02	0	17.05	0	0.00	17.10	0	770	0.00%
2023/02/01	0.3	17.04	0	0.00	17.05	0.3	768	0.04%
2023/01/31	0.1	16.95	0	0.00	16.85	0.1	774	0.01%
2023/01/30	0	0.00	1	16.70	16.60	-1	766	-0.13%
2023/01/16	1.1	16.36	0	0.00	16.35	1.1	764	0.15%
2023/01/13	2.1	16.45	0	0.00	16.35	2.1	764	0.27%
2023/01/12	0	16.70	0	0.00	16.50	0	782	0.00%
2023/01/11	0	16.80	0	0.00	16.60	0	784	0.00%
2023/01/10	0.2	16.63	11	16.65	16.60	-10.9	788	-1.38%
2023/01/09	0	16.65	0	0.00	16.60	0	790	0.00%
2023/01/06	0	16.55	0	0.00	16.50	0	820	0.00%
2023/01/05	0.1	16.60	0	0.00	16.50	0.1	831	0.01%
2023/01/03	4.3	16.05	0	0.00	16.05	4.3	816	0.53%
2022/12/30	0.1	16.35	0	0.00	16.15	0.1	815	0.01%
2022/12/29	0.2	16.20	0	0.00	16.10	0.2	809	0.03%
2022/12/28	0	16.25	0	0.00	16.20	0	811	0.00%
2022/12/27	5	16.45	0	0.00	16.40	5	813	0.62%
2022/12/26	15	16.25	0	0.00	16.30	15	818	1.83%
2022/12/23	1.2	16.27	0	0.00	16.25	1.2	824	0.15%
2022/12/22	0	16.60	1	16.60	16.55	-1	826	-0.12%
2022/12/21	0	16.45	0	0.00	16.25	0	836	0.00%
2022/12/20	1	16.25	0	0.00	16.20	1	840	0.12%
2022/12/19	1.1	16.57	0	0.00	16.50	1.1	851	0.13%
2022/12/16	22.1	16.75	0	0.00	16.65	22.1	850	2.60%
2022/12/15	0	16.90	0	0.00	16.85	0	851	0.00%
2022/12/14	0.1	16.84	0	0.00	16.75	0.1	854	0.01%
2022/12/13	0	16.75	0	0.00	16.75	0	853	0.00%
2022/12/12	0.2	16.68	0	0.00	16.55	0.2	861	0.02%
2022/12/09	0.2	17.01	0	0.00	16.80	0.2	905	0.02%
2022/12/07	1	16.85	0	0.00	16.85	1	897	0.11%
2022/12/06	0.1	17.40	0	0.00	17.10	0.1	886	0.02%
2022/12/05	0	17.75	0	0.00	17.70	0	877	0.00%
2022/12/02	0.1	17.80	0	0.00	17.75	0.1	871	0.01%
2022/12/01	0	17.95	20	17.73	17.80	-20	877	-2.28%
2022/11/30	0	17.85	0	0.00	17.80	0	865	0.00%
2022/11/29	0.1	17.60	0	0.00	17.55	0.1	853	0.01%
2022/11/28	0.1	17.29	0	0.00	17.25	0.1	842	0.01%
2022/11/25	0	17.35	0	0.00	17.20	0	846	0.00%
2022/11/24	0	17.38	0	0.00	17.30	0	857	0.00%
2022/11/23	0.1	17.30	0	0.00	17.25	0.1	854	0.02%
2022/11/22	0.4	17.17	0	0.00	17.15	0.4	858	0.04%
2022/11/21	20	17.31	0	0.00	17.20	20	863	2.32%
2022/11/18	0.1	17.60	0	0.00	17.35	0.1	862	0.01%
2022/11/17	0.1	17.65	0	0.00	17.60	0.1	866	0.01%
2022/11/16	0.1	17.81	0	0.00	17.65	0.1	888	0.01%
2022/11/15	4	17.96	0	0.00	17.60	4	956	0.42%
2022/11/14	0	17.65	0	0.00	17.65	0	887	0.00%
2022/11/10	0	17.20	5	17.15	17.20	-5	876	-0.57%
2022/11/09	0	0.00	5	17.15	17.10	-5	925	-0.54%
2022/11/08	0	17.10	3.4	17.04	17.00	-3.3	932	-0.36%
2022/11/07	0.1	17.06	1	17.05	17.10	-1	939	-0.10%
2022/11/04	10.1	16.75	0	0.00	16.90	10.1	942	1.07%
2022/11/03	0.1	16.65	0	0.00	16.80	0.1	942	0.01%
2022/11/02	0	16.75	0	0.00	16.70	0	950	0.00%
2022/11/01	0	16.80	0	0.00	16.75	0	951	0.00%
2022/10/31	0	16.75	0	0.00	16.65	0	955	0.00%
2022/10/28	1.1	16.61	0	0.00	16.70	1.1	964	0.11%
2022/10/27	0	0.00	1	16.65	16.80	-1	957	-0.10%
2022/10/26	0	16.30	0	0.00	16.25	0	943	0.00%
2022/10/25	0	16.22	0	0.00	16.25	0	946	0.00%
2022/10/24	0.1	16.35	0	0.00	16.25	0.1	946	0.01%
2022/10/21	1.1	16.36	0	0.00	16.20	1.1	947	0.11%
2022/10/20	0.1	16.07	0	0.00	16.70	0.1	949	0.01%
2022/10/19	0	16.38	1	16.40	16.20	-1	931	-0.10%
2022/10/18	0.1	16.36	0	0.00	16.40	0.1	935	0.01%
2022/10/17	0.1	16.10	0	0.00	16.20	0.1	938	0.01%
2022/10/14	0	16.50	0	0.00	16.35	0	936	0.00%
2022/10/13	1.2	15.94	0	0.00	15.90	1.2	914	0.13%
2022/10/12	0.2	16.23	0	0.00	16.40	0.2	911	0.02%
2022/10/11	1.1	16.30	0	0.00	16.30	1.1	919	0.12%
2022/10/07	0	16.75	0	0.00	16.70	0	921	0.00%
2022/10/06	1.1	16.70	0	0.00	16.65	1.1	929	0.11%
2022/10/05	0.2	16.60	0	0.00	16.80	0.2	955	0.02%
2022/10/04	0	16.30	0	0.00	16.45	0	974	0.00%
2022/10/03	0	16.30	0	0.00	16.20	0	971	0.00%
2022/09/30	1.1	15.78	0	0.00	15.85	1.1	973	0.12%
2022/09/29	1.2	15.69	0	0.00	15.90	1.2	980	0.12%
2022/09/28	0.2	15.79	0	0.00	15.55	0.2	991	0.02%
2022/09/27	0.2	16.14	0	0.00	16.15	0.2	1,002	0.02%
2022/09/26	1.3	15.99	2	15.93	15.95	-0.7	1,016	-0.07%
2022/09/23	1	16.80	0	0.00	16.80	1	1,033	0.10%
2022/09/22	1	16.95	0	0.00	16.95	1	1,047	0.10%
2022/09/21	0	17.32	0	0.00	17.10	0	1,046	0.00%
2022/09/20	0.1	17.57	0	0.00	17.35	0.1	1,056	0.00%
2022/09/19	0.1	17.39	0	0.00	17.25	0.1	1,080	0.01%
2022/09/16	0	17.80	0	0.00	17.70	0	1,085	0.00%
2022/09/15	0.1	17.75	0	0.00	17.60	0.1	1,054	0.00%
2022/09/14	0.3	17.66	0	0.00	17.60	0.3	1,063	0.03%
2022/09/13	0.2	17.83	0	0.00	17.80	0.2	1,083	0.02%
2022/09/12	0	17.75	0	0.00	17.80	0	1,109	0.00%
2022/09/08	0	17.50	0	0.00	17.45	0	1,122	0.00%
2022/09/07	1	17.20	10	17.20	17.25	-9	1,168	-0.77%
2022/09/06	1.1	17.70	0	0.00	17.60	1.1	1,218	0.09%
2022/09/05	0.1	17.90	10	17.85	17.80	-9.9	1,225	-0.81%
2022/09/02	0	17.90	10	17.85	17.80	-10	1,239	-0.81%
2022/09/01	0	18.02	10	17.90	17.90	-10	1,241	-0.80%
2022/08/31	0.1	18.34	1	18.30	18.35	-0.9	1,235	-0.07%
2022/08/30	0.1	17.86	10	17.95	17.95	-9.9	1,236	-0.80%
2022/08/29	0.4	17.84	0	0.00	17.70	0.4	1,244	0.03%
2022/08/26	0	18.30	0	0.00	18.30	0	1,266	0.00%
2022/08/25	2.4	18.13	0	0.00	18.15	2.4	1,261	0.19%
2022/08/24	0.2	18.08	10	18.05	18.15	-9.9	1,263	-0.78%
2022/08/23	2.3	18.12	0	0.00	18.15	2.3	1,257	0.19%
2022/08/22	26.1	18.74	5	18.80	18.65	21.1	1,250	1.69%
2022/08/19	0.1	17.87	0	0.00	17.95	0.1	1,158	0.01%
2022/08/18	0	17.50	0	0.00	17.80	0	1,185	0.00%
2022/08/17	0.2	17.68	0	0.00	17.50	0.2	1,190	0.02%
2022/08/16	0.3	17.96	0	0.00	17.80	0.3	1,186	0.02%
2022/08/15	0.1	17.54	11	17.55	17.55	-10.9	1,143	-0.96%
2022/08/12	0.2	17.34	10	17.30	17.40	-9.8	1,141	-0.86%
2022/08/11	1.2	17.16	0	0.00	17.10	1.2	1,167	0.10%
2022/08/10	0.2	16.94	0	0.00	16.90	0.2	1,168	0.02%
2022/08/09	0.1	17.00	0	0.00	16.90	0.1	1,193	0.01%
2022/08/08	0.2	16.79	1	16.65	16.70	-0.8	1,210	-0.06%
2022/08/05	0.3	16.60	3	16.60	16.60	-2.7	1,229	-0.22%
2022/08/04	4.1	15.96	0	0.00	16.10	4.1	1,280	0.32%
2022/08/03	0.2	16.69	10	16.40	16.40	-9.8	1,339	-0.73%
2022/08/02	0.1	16.75	0	0.00	16.75	0.1	1,580	0.00%
2022/08/01	0.2	16.85	0	0.00	17.15	0.2	1,656	0.01%
2022/07/29	0.3	16.94	0	0.00	16.95	0.3	1,671	0.02%
2022/07/28	0.2	16.97	0	0.00	16.80	0.2	1,717	0.01%
2022/07/27	0.1	17.00	10	16.90	16.95	-9.9	1,926	-0.51%
2022/07/26	0.4	17.16	0	0.00	17.05	0.4	2,157	0.02%
2022/07/25	0.1	17.33	1	17.10	17.30	-0.9	2,167	-0.04%
2022/07/22	0.2	17.05	1	17.00	17.00	-0.8	2,176	-0.04%
2022/07/21	0.1	16.90	0	0.00	16.90	0.1	2,207	0.00%
2022/07/20	0.3	16.93	0	0.00	16.75	0.3	2,225	0.02%
2022/07/19	1.1	16.56	0	0.00	16.70	1.1	2,244	0.05%
2022/07/18	0.1	16.45	0	0.00	16.40	0.1	2,242	0.00%
2022/07/15	1.3	16.18	1	16.25	16.15	0.4	2,249	0.02%
2022/07/14	0.3	16.43	0	0.00	16.45	0.3	2,253	0.01%
2022/07/13	0.1	16.72	1	16.60	16.65	-0.9	2,253	-0.04%
2022/07/12	2.5	16.04	0	0.00	15.95	2.5	2,247	0.11%
2022/07/11	1.1	17.28	0	0.00	17.10	1.1	2,250	0.05%
2022/07/08	0	17.49	20	17.30	17.30	-20	2,256	-0.88%
2022/07/07	0	17.25	0	0.00	17.25	0	2,256	0.00%
2022/07/06	0.2	17.35	0	0.00	17.15	0.2	2,259	0.01%
2022/07/05	0.1	17.79	0	0.00	17.90	0.1	2,268	0.01%
2022/07/04	0.2	17.02	0	0.00	16.90	0.2	2,245	0.01%
2022/07/01	3.2	17.62	0.8	18.30	17.10	2.4	2,261	0.11%
2022/06/30	0.1	18.63	0	0.00	18.60	0.1	2,277	0.00%
2022/06/29	0	19.15	0	0.00	19.15	0	2,273	0.00%
2022/06/28	0	19.40	1	19.40	19.40	-1	2,295	-0.04%
2022/06/27	0.1	19.35	1	19.40	19.30	-0.9	2,295	-0.04%
2022/06/24	1	19.05	0	0.00	19.05	1	2,284	0.04%
2022/06/23	0.1	18.79	0	0.00	18.90	0.1	2,326	0.00%
2022/06/22	0.1	18.68	0	0.00	18.65	0.1	2,323	0.01%
2022/06/20	0.1	18.72	0	0.00	18.50	0.1	2,324	0.01%
2022/06/17	0.3	18.66	0	0.00	18.70	0.3	2,311	0.01%
2022/06/16	1.3	19.53	2	19.63	18.95	-0.7	2,338	-0.03%
2022/06/15	1.1	19.35	0	0.00	19.45	1.1	2,309	0.05%
2022/06/14	0.2	18.44	0	0.00	18.65	0.2	2,278	0.01%
2022/06/13	0.6	18.74	0	0.00	18.50	0.6	2,288	0.03%
2022/06/10	0.5	19.05	0	0.00	19.05	0.5	2,291	0.02%
2022/06/09	0.1	19.19	0	0.00	19.10	0.1	2,294	0.00%
2022/06/08	0.5	19.07	0	0.00	19.05	0.5	2,304	0.02%
2022/06/07	0.3	19.08	0	0.00	18.95	0.3	2,311	0.01%
2022/06/06	0.3	19.25	0	0.00	19.25	0.3	2,328	0.01%
2022/06/02	0.1	18.93	0	0.00	18.80	0.1	2,364	0.01%
2022/06/01	0.2	19.05	0	0.00	18.90	0.2	2,406	0.01%
2022/05/31	0.3	19.06	0	0.00	19.00	0.3	2,416	0.01%
2022/05/30	1.2	19.03	0	0.00	19.05	1.2	2,430	0.05%
2022/05/27	0.6	18.82	1	18.75	18.70	-0.4	2,425	-0.02%
2022/05/26	1.1	18.89	0	0.00	18.65	1.1	2,436	0.05%
2022/05/25	1.5	18.37	0	0.00	18.40	1.5	2,428	0.06%
2022/05/24	0.3	18.53	0	0.00	18.45	0.3	2,473	0.01%
2022/05/23	0.5	18.92	0	0.00	18.75	0.5	2,474	0.02%
2022/05/20	0.4	18.85	1	18.80	18.85	-0.6	2,535	-0.02%
2022/05/19	3.2	18.71	4	18.79	18.75	-0.8	2,630	-0.03%
2022/05/18	0	19.20	0	0.00	19.30	0	2,605	0.00%
2022/05/17	0	19.30	0	0.00	19.10	0	2,612	0.00%
2022/05/16	0.2	18.95	0	0.00	18.90	0.2	2,600	0.01%
2022/05/13	0.1	18.94	0	0.00	18.85	0.1	2,596	0.00%
2022/05/12	4.6	18.95	12	18.68	18.55	-7.4	2,606	-0.28%
2022/05/11	0.2	20.00	0	0.00	19.60	0.2	2,568	0.01%
2022/05/10	23.2	21.48	23	21.26	20.80	0.2	2,525	0.01%
2022/05/09	0	20.10	0	0.00	21.00	0	2,313	0.00%
2022/05/06	0.1	20.19	0	0.00	20.15	0.1	2,318	0.00%
2022/05/05	0.3	20.69	0	0.00	20.65	0.3	2,348	0.01%
2022/05/04	33.2	20.88	33	20.84	20.70	0.2	2,321	0.01%
2022/05/03	166.1	21.01	155	21.04	20.95	11.1	2,140	0.52%	大買/大賣/
2022/04/29	0.2	19.19	0	0.00	19.15	0.2	1,935	0.01%
2022/04/28	0.1	19.24	0	0.00	19.10	0.1	1,956	0.01%
2022/04/27	1.7	18.62	0.9	18.55	18.75	0.8	1,976	0.04%
2022/04/26	1.9	19.75	1	19.60	19.50	0.9	1,950	0.05%
2022/04/25	1.8	20.01	0	0.00	19.85	1.8	1,939	0.09%
2022/04/22	0.4	20.78	0	0.00	20.80	0.4	1,942	0.02%
2022/04/21	0.2	20.86	0.1	20.70	20.90	0.1	1,969	0.01%
2022/04/20	0.1	20.55	0	0.00	20.50	0.1	1,980	0.01%
2022/04/19	0.1	20.53	0	0.00	20.30	0.1	2,012	0.00%
2022/04/18	1.3	20.20	3	20.25	20.15	-1.7	2,038	-0.08%
2022/04/15	0.3	20.93	0	0.00	20.65	0.3	2,054	0.02%
2022/04/14	0.2	21.29	0	0.00	21.10	0.2	2,078	0.01%
2022/04/13	0.2	21.29	0	0.00	21.20	0.2	2,143	0.01%
2022/04/12	1.1	21.03	0	0.00	21.10	1.1	2,209	0.05%
2022/04/11	0.1	21.48	4	21.28	21.30	-3.9	2,233	-0.17%
2022/04/08	0.1	21.89	0.1	21.85	21.85	0	2,276	0.00%
2022/04/07	2.1	21.80	5	21.90	21.75	-3	2,360	-0.12%
2022/04/06	8	22.61	0	0.00	22.70	8	2,526	0.32%
2022/04/01	0	22.35	0	0.00	22.30	0	2,772	0.00%
2022/03/31	0.1	22.30	0	0.00	22.40	0.1	3,698	0.00%
2022/03/30	2.1	22.20	0	0.00	22.40	2.1	4,385	0.05%
2022/03/29	0.2	22.24	0	0.00	22.20	0.2	4,516	0.00%
2022/03/28	0.2	22.05	0	0.00	22.45	0.2	4,547	0.00%
2022/03/25	0.1	22.24	0	0.00	22.15	0.1	4,526	0.00%
2022/03/24	0.2	22.40	1	22.45	22.40	-0.8	4,546	-0.02%
2022/03/22	0.2	22.32	0	0.00	22.35	0.2	4,648	0.01%
2022/03/21	1	22.30	0	0.00	22.40	1	4,750	0.02%
2022/03/17	0	21.90	0	0.00	21.95	0	5,274	0.00%
2022/03/16	0.2	21.65	1	21.50	21.40	-0.9	5,285	-0.02%
2022/03/15	1	21.75	0	0.00	21.70	1	5,299	0.02%
2022/03/11	0	22.00	0	0.00	22.05	0	5,473	0.00%
2022/03/10	0	22.00	1	22.00	22.00	-1	5,499	-0.02%
2022/03/09	0.3	21.30	0	0.00	21.50	0.3	5,527	0.01%
2022/03/08	1.5	21.35	0	0.00	21.15	1.5	5,572	0.03%
2022/03/07	0	22.20	0	0.00	22.35	0	5,578	0.00%
2022/03/04	0.1	22.40	0	0.00	22.30	0.1	5,681	0.00%
2022/03/03	0	22.52	0	0.00	22.50	0	5,792	0.00%
2022/03/02	0.2	22.42	0	0.00	22.50	0.2	6,040	0.00%
2022/03/01	0	22.59	0	0.00	22.50	0	6,451	0.00%
2022/02/25	0.1	22.55	2	22.20	22.30	-1.9	6,608	-0.03%
2022/02/24	1.1	22.41	3	22.90	22.20	-1.9	6,643	-0.03%
2022/02/23	0	23.18	2	23.00	23.10	-2	6,610	-0.03%
2022/02/22	0.1	23.26	4	23.80	23.20	-3.9	6,653	-0.06%
2022/02/21	6	23.70	1	23.75	23.95	5	6,791	0.07%
2022/02/18	0	0.00	1	23.00	23.00	-1	6,756	-0.01%
2022/02/16	2	23.25	0	0.00	23.15	2	6,829	0.03%
2022/02/15	1.3	22.93	0	0.00	22.95	1.3	6,854	0.02%
2022/02/14	3	23.09	0	0.00	23.00	3	6,887	0.04%
2022/02/11	2.2	23.70	2	23.70	23.75	0.2	6,932	0.00%
2022/02/09	0	23.79	2	23.63	23.85	-2	7,049	-0.03%
2022/02/08	4	23.87	2	23.75	23.75	2	7,063	0.03%
2022/02/07	0	23.06	1	23.25	23.30	-1	7,085	-0.01%
2022/01/26	1.1	22.10	0	0.00	22.05	1.1	7,140	0.01%
2022/01/25	0.1	22.28	0	0.00	22.05	0.1	7,268	0.00%
2022/01/24	1.2	22.32	0	0.00	22.50	1.2	7,395	0.02%
2022/01/21	1.1	22.86	0	0.00	22.85	1.1	7,503	0.01%
2022/01/20	0	23.20	0	0.00	23.45	0	7,513	0.00%
2022/01/19	0.1	22.90	0	0.00	22.90	0.1	7,501	0.00%
2022/01/18	0.1	23.09	0	0.00	23.00	0.1	7,553	0.00%
2022/01/17	1.1	22.92	2	23.03	23.15	-0.9	7,576	-0.01%
2022/01/14	0	23.15	3	23.05	23.00	-3	7,593	-0.04%
2022/01/13	0	0.00	1	23.55	23.45	-1	7,634	-0.01%
2022/01/12	0	0.00	2	23.30	23.30	-2	7,685	-0.03%
2022/01/11	1.2	23.51	0	0.00	23.45	1.2	7,696	0.02%
2022/01/10	0	23.85	1	23.75	23.70	-1	7,770	-0.01%
2022/01/07	0.1	24.05	1.3	23.71	23.70	-1.2	7,765	-0.01%
2022/01/06	2	24.20	1	24.35	23.95	1	7,777	0.01%
2022/01/05	0.1	23.96	5	23.95	23.75	-4.9	7,839	-0.06%
2022/01/03	6.1	24.84	7	24.44	24.20	-0.9	7,866	-0.01%
2021/12/30	3.1	24.74	8	24.82	24.80	-4.9	7,864	-0.06%
2021/12/29	10	24.80	8	24.71	24.65	2	7,867	0.03%
2021/12/28	9.2	25.41	5	25.29	25.25	4.2	7,791	0.05%
2021/12/27	24.1	26.60	37.7	26.56	26.20	-13.6	7,658	-0.18%
2021/12/24	20.3	25.39	4.3	24.74	25.55	16	6,922	0.23%
2021/12/23	1.1	24.00	0	0.00	23.85	1.1	6,472	0.02%
2021/12/22	0.1	23.56	0	0.00	23.55	0.1	6,745	0.00%
2021/12/21	0	0.00	0.1	23.51	23.60	-0.1	8,948	0.00%
2021/12/17	0	23.70	10	23.60	23.45	-10	10,388	-0.10%
2021/12/16	0.2	23.57	2	23.55	23.40	-1.8	10,362	-0.02%
2021/12/15	6.2	23.30	15	23.46	23.30	-8.8	10,359	-0.08%
2021/12/14	54.1	23.90	32	24.11	23.35	22.1	10,290	0.21%
2021/12/13	1	22.75	1	22.70	22.70	0	9,772	0.00%
2021/12/10	1	22.90	0	0.00	22.85	1	9,784	0.01%
2021/12/09	0	23.10	0	0.00	23.00	0	9,818	0.00%
2021/12/08	1.1	23.35	0	0.00	23.25	1.1	9,821	0.01%
2021/12/07	1.3	22.76	4	22.90	23.55	-2.7	9,786	-0.03%
2021/12/06	0	0.00	2	23.10	23.10	-2	9,708	-0.02%
2021/12/02	0.2	23.89	0	0.00	23.50	0.2	9,744	0.00%
2021/12/01	1.2	23.58	1	23.85	23.55	0.2	9,732	0.00%
2021/11/30	2.2	23.96	3	24.12	24.05	-0.8	9,742	-0.01%
2021/11/29	3	23.23	3	23.15	23.65	0	9,667	0.00%
2021/11/26	6	24.06	8	23.85	23.90	-2	9,596	-0.02%
2021/11/25	25.1	24.28	20	24.36	24.60	5.1	9,397	0.05%
2021/11/24	0	0.00	2	22.75	23.50	-2	9,022	-0.02%
2021/11/23	1.1	22.37	3	22.68	22.35	-1.9	8,954	-0.02%
2021/11/22	1.1	22.51	0	0.00	22.55	1.1	8,993	0.01%
2021/11/19	1.1	22.75	0	0.00	22.75	1.1	9,089	0.01%
2021/11/18	2	22.65	12	22.79	22.80	-10	9,166	-0.11%
2021/11/17	2.3	22.31	1	22.30	22.30	1.3	9,090	0.01%
2021/11/16	1.1	22.89	0	0.00	22.60	1.1	9,156	0.01%
2021/11/15	1	22.65	10	22.80	22.70	-9	9,236	-0.10%
2021/11/12	0.2	22.93	3	22.95	22.90	-2.8	9,348	-0.03%
2021/11/11	0.1	23.00	1	22.85	23.05	-0.9	9,402	-0.01%
2021/11/10	0.1	23.35	5	23.65	23.10	-5	9,451	-0.05%
2021/11/09	0	23.15	10	23.20	23.30	-10	9,512	-0.10%
2021/11/08	0	0.00	10	23.49	23.55	-10	9,747	-0.10%
2021/11/04	3.1	23.06	0	0.00	22.70	3.1	9,821	0.03%
2021/11/03	1	23.20	3	23.05	23.20	-2	9,784	-0.02%
2021/11/02	12.1	23.08	23	22.72	22.70	-10.9	9,766	-0.11%
2021/11/01	10	22.70	10	22.83	22.50	0	9,674	0.00%
2021/10/29	2.2	22.48	2	21.95	22.20	0.2	9,595	0.00%
2021/10/28	15.6	21.60	14	21.62	21.60	1.6	9,509	0.02%
2021/10/26	5.2	22.11	0	0.00	21.90	5.2	9,665	0.05%
2021/10/25	0.1	22.30	0	0.00	22.30	0.1	9,764	0.00%
2021/10/22	0.3	22.10	0	0.00	22.10	0.3	9,946	0.00%
2021/10/21	0	0.00	2	22.45	22.20	-2	10,013	-0.02%
2021/10/20	11	22.01	0	0.00	21.95	11	10,105	0.11%
2021/10/19	0	0.00	3	22.50	22.25	-3	10,425	-0.03%
2021/10/18	4	22.25	0	0.00	22.25	4	10,577	0.04%
2021/10/15	1.6	22.11	4	22.06	22.05	-2.4	10,688	-0.02%
2021/10/14	6	21.82	6	21.90	21.90	0	10,832	0.00%
2021/10/13	0.2	21.79	0	0.00	21.70	0.2	10,961	0.00%
2021/10/12	19.2	21.91	0	0.00	21.80	19.2	11,102	0.17%
2021/10/08	5.2	22.63	5	22.70	22.35	0.2	11,604	0.00%
2021/10/07	5.1	22.85	5	22.69	22.75	0.1	11,872	0.00%
2021/10/06	3.5	22.55	2	22.40	22.25	1.5	12,361	0.01%
2021/10/05	4.3	22.68	4	22.84	23.05	0.3	12,730	0.00%
2021/10/04	3.2	23.87	5	24.42	22.80	-1.9	13,553	-0.01%
2021/10/01	36.1	24.07	37	24.72	24.05	-0.9	14,659	-0.01%
2021/09/30	10	25.58	11.1	25.62	25.35	-1.1	15,302	-0.01%
2021/09/29	187.2	25.62	43.8	25.89	25.20	143.4	15,467	0.93%	大買/鉅額交易
2021/09/28	581	26.64	649.1	26.80	26.75	-68.1	15,173	-0.45%	大買/大賣/
2021/09/27	560.1	25.23	610	24.85	25.55	-49.9	13,080	-0.38%	大買/大賣/
2021/09/24	7.1	23.27	7	23.70	23.25	0.1	12,282	0.00%
2021/09/23	0.8	21.79	0	0.00	22.00	0.8	12,069	0.01%
2021/09/22	4.4	21.80	1	21.91	21.80	3.5	12,131	0.03%
2021/09/17	11.1	22.46	20.5	22.45	22.30	-9.4	12,228	-0.08%
2021/09/16	0.2	22.87	0	0.00	22.70	0.2	12,298	0.00%
2021/09/15	0.3	22.91	10	22.80	23.10	-9.7	12,431	-0.08%
2021/09/14	0.2	23.19	0	0.00	22.90	0.2	13,594	0.00%
2021/09/10	0	23.45	0	0.00	23.40	0	16,250	0.00%
2021/09/09	0	0.00	2	23.10	23.35	-2	16,500	-0.01%
2021/09/08	1.1	22.95	1	22.90	22.75	0.1	17,100	0.00%
2021/09/07	0.4	23.28	0.5	23.20	23.50	-0.1	17,483	0.00%
2021/09/06	0.1	23.20	1	23.10	22.85	-1	18,300	-0.01%
2021/09/03	3.8	23.35	0	0.00	23.25	3.8	20,199	0.02%
2021/09/02	0.7	23.92	0	0.00	23.75	0.7	21,095	0.00%
2021/09/01	1.1	24.21	0	0.00	24.10	1.1	22,181	0.00%
2021/08/31	1.2	24.55	0.1	24.55	24.55	1.1	25,060	0.00%
2021/08/30	0.1	25.11	24	25.20	24.95	-23.9	28,282	-0.08%
2021/08/27	6	25.93	6	25.82	25.50	0	31,595	0.00%
2021/08/26	1.1	25.65	1	25.70	25.55	0.1	34,098	0.00%
2021/08/25	9	25.57	0.2	25.35	25.55	8.8	35,550	0.02%
2021/08/23	27	24.82	12	24.42	24.95	15	36,556	0.04%
2021/08/20	1.2	24.34	4	23.93	24.30	-2.9	37,232	-0.01%
2021/08/19	3.2	24.34	5	24.70	23.50	-1.8	37,520	0.00%
2021/08/18	5.2	23.27	5	22.90	24.30	0.2	37,664	0.00%
2021/08/17	2.4	24.03	0	0.00	23.60	2.4	37,979	0.01%
2021/08/16	2.1	24.50	3	24.42	24.40	-0.9	38,674	0.00%
2021/08/13	33.1	25.40	33	25.42	25.55	0.1	38,925	0.00%
2021/08/12	23.1	25.13	26	25.21	25.35	-2.9	39,091	-0.01%
2021/08/11	5.8	24.45	10.2	24.06	24.00	-4.4	39,596	-0.01%
2021/08/10	5.2	25.11	5	25.17	25.00	0.2	40,216	0.00%
2021/08/09	0.1	25.55	0	25.50	25.55	0.1	41,094	0.00%
2021/08/06	0.1	25.60	0	0.00	25.45	0.1	41,601	0.00%
2021/08/05	0.3	25.52	0	0.00	25.45	0.3	42,193	0.00%
2021/08/03	0.2	25.74	1	25.70	25.80	-0.8	44,937	0.00%
2021/08/02	2.3	25.10	1.3	25.80	25.90	1	45,414	0.00%
2021/07/30	0.4	25.57	0	0.00	25.50	0.4	45,658	0.00%
2021/07/29	0.2	26.15	0	0.00	26.20	0.2	45,740	0.00%
2021/07/28	14.2	25.19	2	25.00	25.10	12.2	45,804	0.03%
2021/07/27	4.1	26.32	2	26.30	26.05	2.1	45,848	0.00%
2021/07/26	23.6	26.89	2	26.60	26.85	21.6	46,016	0.05%
2021/07/23	5	27.00	7	26.88	27.50	-2	46,124	0.00%
2021/07/22	4.1	26.05	17	25.85	25.70	-12.9	46,031	-0.03%
2021/07/21	30.9	26.51	1	27.35	26.15	29.9	46,089	0.06%
2021/07/20	3	27.12	4	27.18	27.10	-1	46,119	0.00%
2021/07/19	1	28.20	15	28.35	28.10	-14	46,343	-0.03%
2021/07/16	31	28.51	23	28.40	28.20	8	46,658	0.02%
2021/07/15	31	28.33	16	28.27	29.10	15	47,303	0.03%
2021/07/14	10	27.05	7	27.33	27.35	3	47,952	0.01%
2021/07/13	26	27.43	4	27.33	26.75	22	48,337	0.05%
2021/07/12	7	28.22	13	28.38	28.05	-6	48,495	-0.01%
2021/07/09	45	29.52	131	29.28	28.95	-86	48,911	-0.18%	大賣/
2021/07/08	74	31.13	121.7	31.38	30.50	-47.7	49,478	-0.10%	大賣/
2021/07/07	58	31.42	17.5	31.98	32.65	40.5	48,522	0.08%
2021/07/06	67.2	29.76	5	29.78	30.10	62.2	47,982	0.13%
2021/07/05	8	29.11	3	28.98	28.90	5	48,509	0.01%
2021/07/02	6	28.75	20	28.60	28.60	-14	49,006	-0.03%
2021/07/01	0	0.00	1.2	29.45	28.85	-1.2	49,105	0.00%
2021/06/30	9	28.95	12	28.81	28.80	-3	49,447	-0.01%
2021/06/29	1	27.80	8	27.86	27.55	-7	49,543	-0.01%
2021/06/28	10	27.74	1	28.10	28.10	9	49,594	0.02%
2021/06/25	30	28.42	4	28.20	28.05	26	49,601	0.05%
2021/06/24	37	28.57	9	28.56	28.40	28	49,962	0.06%
2021/06/23	52	29.21	51	29.31	28.70	1	50,112	0.00%
2021/06/22	107.1	29.56	113.3	29.55	28.30	-6.2	49,960	-0.01%	大買/大賣/
2021/06/21	64	28.08	63	28.14	28.00	1	48,539	0.00%
2021/06/18	24	27.03	14	27.34	27.20	10	47,912	0.02%
2021/06/17	23	27.91	27	27.63	27.50	-4	47,825	-0.01%
2021/06/16	23.3	27.78	19	27.91	27.05	4.3	47,292	0.01%
2021/06/15	128.1	27.86	126.1	27.98	28.20	2	46,930	0.00%	大買/大賣/
2021/06/11	474	28.50	483	28.58	27.45	-9	46,098	-0.02%	大買/大賣/
2021/06/09	112.5	28.83	127	28.74	27.75	-14.5	43,298	-0.03%	大買/大賣/
2021/06/08	1,188.1	29.87	1,165	30.07	29.55	23.1	42,219	0.05%	大買/大賣/
2021/06/07	287	29.05	305.3	29.21	29.95	-18.2	39,409	-0.05%	大買/大賣/
2021/06/04	2,227.3	29.81	2,253	30.17	27.25	-25.7	36,251	-0.07%	大買/大賣/
2021/06/03	381	28.12	417.3	28.17	28.95	-36.3	33,155	-0.11%	大買/大賣/
2021/06/02	208.2	25.82	199	25.72	26.35	9.2	30,746	0.03%	大買/大賣/
2021/06/01	13	24.15	15	24.43	24.50	-2	29,534	-0.01%
2021/05/31	36	24.73	32	24.38	24.35	4	29,334	0.01%
2021/05/28	18	24.03	25	23.64	23.85	-7	28,523	-0.02%
2021/05/27	9	23.23	9	23.35	22.85	0	28,031	0.00%
2021/05/26	17	22.81	7	22.43	22.80	10	28,242	0.04%
2021/05/25	25	22.92	32	23.43	22.55	-7	28,213	-0.02%
2021/05/24	110	23.41	104	23.50	22.90	6	27,831	0.02%	大買/大賣/
2021/05/21	16	22.01	10	22.40	22.10	6	27,194	0.02%
2021/05/20	1	21.70	14	21.67	21.10	-13	26,903	-0.05%
2021/05/19	49	22.62	25	22.97	22.25	24	26,662	0.09%
2021/05/18	41	21.57	51	21.66	22.15	-10	25,982	-0.04%
2021/05/17	48	19.66	54	19.72	20.15	-6	25,288	-0.02%
2021/05/14	34	20.37	22	20.88	19.95	12	24,396	0.05%
2021/05/13	27	22.07	54	22.42	21.90	-27	23,846	-0.11%
2021/05/12	36	25.62	12	25.07	24.30	24	23,208	0.10%
2021/05/11	314	26.94	302.2	26.83	27.00	11.8	22,440	0.05%	大買/大賣/
2021/05/10	27	25.07	45	25.44	25.45	-18	20,389	-0.09%
2021/05/07	9	22.30	2	21.80	23.15	7	19,908	0.04%
2021/05/06	1	23.25	61	23.82	23.10	-60	19,598	-0.31%
2021/05/05	12	22.23	3	22.05	22.90	9	19,508	0.05%
2021/05/04	36.1	21.95	4	21.68	21.65	32.1	19,319	0.17%
2021/05/03	25.2	24.33	22.1	25.79	24.05	3.1	19,117	0.02%
2021/04/29	14.1	26.13	57	25.95	26.00	-42.9	19,233	-0.22%
2021/04/28	9	28.08	58.8	27.47	27.45	-49.8	19,117	-0.26%
2021/04/27	9.5	26.30	11.2	26.60	27.00	-1.7	18,895	-0.01%
2021/04/26	31.1	25.39	0	0.00	26.15	31.1	18,684	0.17%
2021/04/23	8	24.46	2	26.70	25.20	6	18,532	0.03%
2021/04/22	4.6	26.87	15	27.13	26.70	-10.4	18,257	-0.06%
2021/04/21	153	25.28	177.5	25.48	26.30	-24.5	17,811	-0.14%	大買/大賣/
2021/04/20	34	23.74	30	23.75	23.95	4	16,939	0.02%
2021/04/19	17	22.24	28	22.04	23.15	-11	15,873	-0.07%
2021/04/16	41	20.37	26	20.65	21.05	15	15,211	0.10%
2021/04/15	127.6	20.32	134	20.30	20.10	-6.4	14,665	-0.04%	大買/大賣/
2021/04/14	193	18.82	247	18.95	19.35	-54	13,891	-0.39%	大買/大賣/
2021/04/13	0	0.00	1.6	19.65	19.65	-1.6	12,534	-0.01%
2021/04/12	8	17.38	20	17.71	17.90	-12	12,380	-0.10%
2021/04/09	475	16.42	420	16.68	16.30	55	12,254	0.45%	大買/大賣/
2021/04/08	14	15.42	7.2	15.95	15.95	6.8	11,499	0.06%
2021/04/07	3	14.47	1	14.35	14.50	2	11,223	0.02%
2021/04/06	7	14.16	13	13.96	14.60	-6	11,878	-0.05%
2021/04/01	10	13.52	103	13.68	13.80	-93	11,948	-0.78%	大賣/
2021/03/31	3	13.15	0	0.00	13.20	3	11,723	0.03%
2021/03/29	23	13.59	30.1	13.82	13.60	-7.1	11,677	-0.06%
2021/03/25	49	13.58	47.2	13.75	13.30	1.8	11,782	0.02%
2021/03/24	0.2	12.50	13	12.45	13.10	-12.8	10,857	-0.12%
2021/03/23	10	12.55	0	0.00	12.50	10	10,661	0.09%
2021/03/22	8	12.30	0	0.00	12.30	8	11,375	0.07%
2021/03/15	0	0.00	0.3	12.05	12.05	-0.3	11,214	0.00%
2021/03/11	50	12.15	1	12.05	12.00	49	11,128	0.44%
2021/03/10	50	12.20	0	0.00	12.20	50	11,036	0.45%
2021/03/09	0	0.00	0.1	12.30	12.45	-0.1	10,952	0.00%
2021/03/05	0	0.00	8	12.05	11.85	-8	10,613	-0.08%
2021/03/04	10	12.04	0	0.00	12.05	10	10,400	0.10%
2021/03/03	0	0.00	20	11.74	11.80	-20	10,336	-0.19%
2021/03/02	5	12.30	10	12.00	11.60	-5	10,301	-0.05%
2021/02/26	88	12.05	83.2	12.12	11.95	4.8	10,050	0.05%
2021/02/25	12	11.57	0	0.00	11.55	12	9,474	0.13%
2021/02/23	0	0.00	3.2	10.95	11.25	-3.2	9,214	-0.04%
2021/02/18	23	10.90	21	10.95	10.95	2	9,105	0.02%
2021/02/17	1	10.65	1	10.45	10.65	0	9,161	0.00%
2021/02/02	1	10.00	10	10.10	10.10	-9	9,561	-0.09%
2021/01/26	0	10.20	0	0.00	10.05	0	9,537	0.00%
2021/01/22	13.1	10.86	3	10.85	10.35	10.1	9,490	0.11%
2021/01/21	10	10.30	10	10.70	10.70	0	9,124	0.00%
2021/01/18	0.1	10.20	0	0.00	10.25	0.1	9,373	0.00%
2021/01/15	0	0.00	2	10.15	10.10	-2	9,284	-0.02%
2021/01/13	2	10.85	9	10.73	10.65	-7	9,112	-0.08%
2021/01/12	0.1	11.15	1	10.55	10.55	-0.9	9,070	-0.01%
2021/01/07	0.2	11.10	0	0.00	11.10	0.2	8,706	0.00%
2021/01/06	0	0.00	0.5	11.25	11.20	-0.5	8,612	-0.01%
2021/01/05	1	11.55	43.8	11.60	11.55	-42.8	8,462	-0.51%
2021/01/04	0	0.00	4	12.05	11.90	-4	8,316	-0.05%
2020/12/31	0	0.00	10	12.34	12.20	-10	8,144	-0.12%
2020/12/30	10	13.00	7	12.76	12.55	3	7,957	0.04%
2020/12/29	26	12.84	32	12.78	12.65	-6	7,627	-0.08%
2020/12/28	9	12.07	6	11.80	12.25	3	6,730	0.04%
2020/12/25	0	0.00	3	11.35	11.15	-3	6,076	-0.05%
2020/12/24	0	0.00	10	11.10	11.25	-10	5,954	-0.17%
2020/12/22	0	0.00	7	11.11	10.95	-7	5,711	-0.12%
2020/12/21	26	11.50	25	11.51	11.60	1	5,345	0.02%
2020/12/18	10	10.61	6	10.55	10.70	4	4,912	0.08%
2020/12/17	8	10.93	5	10.78	10.80	3	4,802	0.06%
2020/12/16	48	11.06	41	11.11	11.20	7	4,583	0.15%
2020/12/15	4	10.33	0	0.00	10.35	4	3,731	0.11%
2020/12/14	0	0.00	5	10.00	10.00	-5	3,510	-0.14%
2020/12/11	1	9.85	0	0.00	9.89	1	3,526	0.03%
2020/12/08	1.1	9.98	0	0.00	9.96	1.1	3,680	0.03%
2020/12/07	5	9.96	0	0.00	9.96	5	3,776	0.13%
2020/12/01	0	0.00	2	10.35	10.20	-2	4,118	-0.05%
2020/11/30	13.5	10.34	0	0.00	10.35	13.5	4,172	0.32%
2020/11/27	0	0.00	25	10.15	10.10	-25	4,147	-0.60%
2020/11/26	0.3	10.00	3.1	10.05	9.99	-2.8	4,317	-0.06%
2020/11/24	1	9.93	0	0.00	9.89	1	4,784	0.02%
2020/11/23	6	9.95	0.6	9.91	9.91	5.4	4,752	0.11%
2020/11/17	5	9.89	0	0.00	9.89	5	4,758	0.11%
2020/11/16	15	9.96	0	0.00	9.91	15	4,699	0.32%
2020/11/11	14	9.89	0	0.00	9.86	14	4,290	0.33%
2020/11/10	0.1	9.50	10	9.56	9.54	-9.9	4,073	-0.24%
2020/11/06	10	9.65	0	0.00	9.51	10	3,998	0.25%
2020/11/05	0.1	9.16	0	0.00	9.22	0.1	3,861	0.00%
2020/10/29	0	0.00	27	9.38	9.33	-27	3,806	-0.71%
2020/10/27	3	9.72	0	0.00	9.65	3	3,711	0.08%
2020/10/26	0.1	9.45	0	0.00	9.45	0.1	3,424	0.00%
2020/10/16	0	0.00	10	8.86	8.83	-10	3,283	-0.30%
2020/10/13	0.5	8.90	0	0.00	8.91	0.5	3,307	0.02%
2020/09/30	0	0.00	1	8.82	8.82	-1	3,564	-0.03%
2020/09/24	0	8.70	0	0.00	8.70	0	3,635	0.00%
2020/09/23	0	0.00	5	9.08	9.09	-5	3,588	-0.14%
2020/09/16	0	0.00	10	9.32	9.25	-10	3,497	-0.29%
2020/09/11	100	9.25	0	0.00	9.20	100	3,499	2.86%
2020/09/10	3	9.82	0	0.00	9.68	3	3,486	0.09%
2020/09/08	2	10.15	3	9.99	9.90	-1	3,829	-0.03%
2020/09/07	0	0.00	2	10.45	10.15	-2	3,764	-0.05%
2020/09/04	0	0.00	7	9.80	9.74	-7	3,508	-0.20%
2020/09/03	1	10.00	0	0.00	9.92	1	3,465	0.03%
2020/09/01	20	9.95	23	9.98	9.88	-3	3,267	-0.09%
2020/08/31	41	9.96	32	9.88	9.98	9	3,035	0.30%
2020/08/28	24	9.62	1	9.20	9.69	23	2,757	0.83%
2020/08/26	20	9.17	0	0.00	9.14	20	2,504	0.80%
2020/08/25	1	8.88	0	0.00	8.88	1	2,389	0.04%
2020/08/24	0	0.00	1	8.76	8.77	-1	2,403	-0.04%
2020/08/20	0	0.00	1	8.56	8.62	-1	2,429	-0.04%
2020/08/14	0.1	8.71	0	0.00	8.77	0.1	2,411	0.00%
2020/08/07	0.1	8.38	0	0.00	8.38	0.1	2,473	0.00%
2020/08/03	0.2	8.31	0	0.00	8.30	0.2	2,483	0.01%
2020/07/29	2	8.42	0	0.00	8.35	2	2,496	0.08%
2020/07/28	0	0.00	3	8.27	8.30	-3	2,513	-0.12%
2020/07/24	0	0.00	42.1	8.77	8.68	-42.1	2,520	-1.67%
2020/07/22	0	0.00	5	8.93	8.82	-5	2,524	-0.20%
2020/07/20	5	8.82	0	0.00	8.81	5	2,506	0.20%
2020/07/15	0.1	9.01	0	0.00	9.05	0.1	2,489	0.00%
2020/07/08	0	0.00	38.4	8.89	8.95	-38.4	2,282	-1.68%
2020/07/07	0	0.00	20	8.94	8.95	-20	2,272	-0.88%
2020/07/06	0.4	8.95	5	9.00	9.00	-4.6	2,268	-0.20%
2020/06/19	0	0.00	2	9.03	9.01	-2	2,153	-0.09%
2020/06/17	2	9.10	0	0.00	9.09	2	2,084	0.10%
2020/06/16	31	9.38	6.2	9.30	9.30	24.8	2,008	1.23%
2020/06/15	0	0.00	0.3	8.82	8.82	-0.3	1,639	-0.02%
2020/05/22	0.1	7.77	0	0.00	7.79	0.1	2,163	0.00%
2020/05/11	0.3	7.43	0	0.00	7.48	0.3	2,113	0.01%
2020/04/28	0	0.00	1	7.29	7.30	-1	2,238	-0.04%
2020/04/17	1	7.22	0	0.00	7.22	1	2,223	0.04%
2020/04/16	0.1	7.22	0	0.00	7.22	0.1	2,210	0.00%
2020/04/08	0	0.00	2	7.05	7.08	-2	2,163	-0.09%
2020/04/07	0.1	6.93	0	0.00	6.95	0.1	2,148	0.00%
2020/03/27	0	0.00	12	6.90	6.83	-12	2,162	-0.55%
2020/03/24	0.2	6.91	0	0.00	6.95	0.2	2,127	0.01%
2020/03/19	0.1	6.00	0	0.00	6.05	0.1	2,062	0.00%
2020/03/11	0.1	8.47	0	0.00	8.47	0.1	1,814	0.01%
2020/03/10	0.2	8.53	0	0.00	8.53	0.2	1,809	0.01%
2020/03/09	3	8.73	0	0.00	8.62	3	1,777	0.17%
2020/03/04	1	9.05	0	0.00	9.01	1	1,709	0.06%
2020/03/02	1	9.01	0	0.00	9.01	1	1,643	0.06%
2020/02/27	1	9.52	0	0.00	9.21	1	1,595	0.06%
2020/02/26	1	9.56	0	0.00	9.43	1	1,403	0.07%
2020/02/11	3	8.92	0	0.00	8.91	3	1,060	0.28%
2020/02/10	0	0.00	2	9.11	9.00	-2	1,051	-0.19%
2020/02/07	12	9.01	10	9.10	9.06	2	988	0.20%
2020/02/03	0.2	8.38	0	0.00	8.40	0.2	890	0.02%
2020/01/20	0.1	8.91	0	0.00	8.93	0.1	862	0.01%
2020/01/09	0	0.00	0.1	8.94	8.90	-0.1	876	-0.01%
2019/12/24	0	0.00	0.3	8.99	8.98	-0.3	868	-0.03%
2019/12/23	0	0.00	11	9.00	9.00	-11	911	-1.21%
2019/12/17	0	0.00	2.8	9.03	9.05	-2.8	956	-0.29%
2019/12/06	0	0.00	0.9	8.97	9.00	-0.9	999	-0.09%
2019/10/18	0.1	9.29	0	0.00	9.30	0.1	1,694	0.01%
2019/09/19	0	0.00	5	9.91	9.89	-5	2,771	-0.18%
2019/09/17	1	9.90	0	0.00	9.90	1	2,765	0.04%
2019/09/05	1	9.99	0	0.00	10.05	1	2,669	0.04%
2019/08/13	1	10.20	0	0.00	10.30	1	2,458	0.04%
2019/07/25	0	0.00	40	10.20	10.20	-40	2,091	-1.91%
2019/07/23	0	0.00	6	10.48	10.30	-6	2,014	-0.30%
2019/07/22	6	10.78	0	0.00	10.55	6	1,898	0.32%
2019/07/19	0	0.00	30	10.90	10.75	-30	1,783	-1.68%
2019/07/18	47	11.10	22	11.10	11.00	25	1,634	1.53%
2019/07/17	20	10.65	17	10.79	10.85	3	1,122	0.27%
2019/07/05	0	0.00	2	9.83	9.80	-2	504	-0.40%
2019/07/04	0	0.00	1.6	9.82	9.82	-1.6	501	-0.33%
2019/07/02	0	0.00	0	9.66	9.68	0	464	0.00%
2019/07/01	2	9.75	0	0.00	9.73	2	461	0.43%
2019/06/24	10	9.70	0	0.00	9.68	10	502	1.99%
2019/05/27	0	0.00	60	9.57	9.65	-60	572	-10.48%
2019/03/13	5	9.90	0	0.00	9.86	5	1,051	0.48%
2019/03/12	0	0.00	5.4	9.92	9.92	-5.4	1,048	-0.51%
2019/03/06	5	9.90	0	0.00	9.88	5	1,066	0.47%
2019/02/18	0	0.00	30	9.85	9.88	-30	966	-3.10%
2019/01/30	0	0.00	20	9.55	9.58	-20	937	-2.13%
2018/12/11	0	0.00	3	10.50	10.50	-3	890	-0.34%
2018/11/30	0	0.00	16	9.55	9.55	-16	576	-2.77%
2018/10/24	0	0.00	40	8.87	8.95	-40	692	-5.78%
2018/09/25	0	0.00	150	10.06	10.10	-150	767	-19.54%	大賣/鉅額交易
2018/09/19	0	0.00	60	10.10	10.10	-60	770	-7.79%
2018/09/18	0	0.00	20	10.05	10.05	-20	791	-2.53%
2018/09/10	0	0.00	30	9.90	9.88	-30	835	-3.59%
2018/08/16	40	10.00	0	0.00	9.99	40	869	4.60%
2018/07/30	0	0.00	0.4	10.55	10.55	-0.4	1,120	-0.03%
2018/07/27	30	10.18	0	0.00	10.15	30	1,037	2.89%
2018/07/11	40	10.55	0	0.00	10.55	40	1,131	3.54%
2018/06/25	0	0.00	5	10.50	10.50	-5	1,360	-0.37%
2018/06/20	0	0.00	30	10.58	10.60	-30	1,392	-2.15%
2018/06/06	0	0.00	5	10.95	10.90	-5	1,471	-0.34%
2018/06/01	10	11.10	0	0.00	10.95	10	1,491	0.67%
2018/05/18	0	0.00	0.8	10.90	10.95	-0.8	2,065	-0.04%
2018/04/30	0	0.00	1	10.85	11.00	-1	2,257	-0.04%
2018/04/20	50	11.10	0	0.00	11.10	50	2,499	2.00%
2018/04/19	30	11.00	0	0.00	11.10	30	2,543	1.18%
2018/04/16	40	11.25	0	0.00	11.25	40	2,713	1.47%
2018/04/12	40	11.45	0	0.00	11.45	40	2,922	1.37%
2018/03/31	40	11.38	0	0.00	11.30	40	3,220	1.24%
2018/03/28	3	11.30	0	0.00	11.40	3	3,410	0.09%
2018/03/14	12	11.60	0	0.00	11.55	12	3,530	0.34%
2018/03/13	6	11.68	0	0.00	11.70	6	3,512	0.17%
2018/03/12	0	0.00	10	11.85	11.90	-10	3,494	-0.29%
2018/03/08	10	11.70	0	0.00	11.70	10	3,588	0.28%
2018/02/26	0	0.00	1	12.55	12.10	-1	3,271	-0.03%
2018/02/23	0	0.00	8	11.73	11.60	-8	3,083	-0.26%
2018/02/06	18	10.62	0	0.00	10.70	18	3,145	0.57%
2018/01/29	100	11.85	10	11.80	11.85	90	3,009	2.99%
2018/01/25	12	11.86	10	11.85	11.75	2	2,943	0.07%
2018/01/24	0	0.00	10	11.65	11.60	-10	2,902	-0.34%
2018/01/23	10	11.65	0	0.00	11.60	10	2,881	0.35%
2018/01/12	10	11.75	0	0.00	11.80	10	2,604	0.38%
2018/01/11	0	0.00	10	11.45	11.45	-10	2,493	-0.40%
2018/01/09	40	11.80	0	0.00	11.80	40	2,440	1.64%
2018/01/02	0	0.00	27	11.69	11.60	-27	2,234	-1.21%