復華富時不動產 (00712)-元富-城東券商分點個股進出

台股 » 個股 » 復華富時不動產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

復華富時不動產

(00712)

可現股當沖

股價
9.21
漲跌
▼0.09
漲幅
-0.97%
成交量
59,450張
產業
上市
279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

復華富時不動產 (00712)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/04/17	35	9.22	0	0.00	9.21	35	24,538	0.14%
2024/04/16	31.3	9.29	0	0.00	9.30	31.3	23,691	0.13%
2024/04/15	5.4	9.38	0	0.00	9.39	5.4	23,471	0.02%
2024/04/12	30.1	9.44	0	0.00	9.44	30.1	23,380	0.13%
2024/04/11	99.5	9.39	0	0.00	9.40	99.5	23,486	0.42%
2024/04/10	1.2	9.67	0	0.00	9.67	1.2	22,735	0.01%
2024/04/09	4	9.63	0	0.00	9.62	4	22,937	0.02%
2024/04/08	13.1	9.60	42	9.59	9.61	-28.9	23,512	-0.12%
2024/04/03	16	9.62	0	0.00	9.64	16	23,655	0.07%
2024/04/02	0	9.70	0	0.00	9.71	0	23,707	0.00%
2024/04/01	0.1	9.76	15	9.75	9.75	-14.9	23,634	-0.06%
2024/03/29	12	9.71	32	9.72	9.72	-20	23,609	-0.08%
2024/03/28	10	9.69	10	9.69	9.69	0	23,570	0.00%
2024/03/27	6.3	9.64	0	0.00	9.64	6.3	23,861	0.03%
2024/03/26	5.7	9.68	15	9.67	9.69	-9.3	24,358	-0.04%
2024/03/25	13.4	9.65	0	0.00	9.63	13.4	24,645	0.05%
2024/03/22	20	9.74	0	0.00	9.73	20	25,138	0.08%
2024/03/21	3	9.60	0	0.00	9.60	3	25,114	0.01%
2024/03/20	11.3	9.47	0	0.00	9.48	11.3	26,011	0.04%
2024/03/19	12.5	9.48	0	0.00	9.50	12.5	26,548	0.05%
2024/03/18	74	9.63	10	9.63	9.65	64	26,487	0.24%
2024/03/15	33.1	9.57	5	9.59	9.59	28.1	26,232	0.11%
2024/03/14	26	9.69	1	9.68	9.68	25	25,967	0.10%
2024/03/13	42.4	9.65	34	9.65	9.64	8.4	25,826	0.03%
2024/03/12	35.1	9.65	131	9.64	9.66	-95.9	26,081	-0.37%	大賣/
2024/03/11	21	9.63	61	9.62	9.62	-40	26,068	-0.15%
2024/03/08	33	9.58	0	0.00	9.56	33	26,146	0.13%
2024/03/07	10	9.52	0	0.00	9.53	10	26,200	0.04%
2024/03/06	22	9.49	2	9.50	9.50	20	26,081	0.08%
2024/03/05	152.6	9.47	8.8	9.47	9.47	143.9	25,895	0.56%	大買/鉅額交易
2024/03/04	20.1	9.63	83	9.62	9.61	-62.9	25,294	-0.25%
2024/03/01	50	9.57	10	9.57	9.57	40	25,241	0.16%
2024/02/29	115.2	9.41	36	9.39	9.40	79.2	24,943	0.32%	大買/
2024/02/27	110.1	9.41	6	9.41	9.41	104.1	24,672	0.42%	大買/鉅額交易
2024/02/26	4.3	9.45	3	9.45	9.46	1.3	24,347	0.01%
2024/02/23	5	9.41	0	0.00	9.41	5	24,185	0.02%
2024/02/22	12.4	9.37	0	0.00	9.38	12.4	24,255	0.05%
2024/02/21	15.1	9.36	0	0.00	9.36	15.1	24,114	0.06%
2024/02/20	10	9.45	5	9.42	9.46	5	23,743	0.02%
2024/02/19	30.9	9.41	0	0.00	9.41	30.9	23,784	0.13%
2024/02/16	4.2	9.40	0	0.00	9.42	4.2	24,231	0.02%
2024/02/15	98.2	9.30	0	0.00	9.31	98.2	23,870	0.41%
2024/02/05	20.4	9.54	1	9.55	9.56	19.4	22,495	0.09%
2024/02/02	16.3	9.65	0	0.00	9.65	16.3	22,116	0.07%
2024/02/01	26.4	9.69	0	0.00	9.70	26.4	21,759	0.12%
2024/01/31	1.6	9.89	0	0.00	9.89	1.6	21,155	0.01%
2024/01/29	0.1	9.90	0	0.00	9.89	0.1	21,838	0.00%
2024/01/26	0.1	9.88	12	9.87	9.87	-11.9	22,597	-0.05%
2024/01/25	1.8	9.84	1	9.83	9.83	0.8	23,211	0.00%
2024/01/24	0	9.88	10	9.88	9.88	-10	23,391	-0.04%
2024/01/23	0.2	9.84	0	0.00	9.85	0.2	23,701	0.00%
2024/01/22	0.5	9.85	0	0.00	9.85	0.5	24,266	0.00%
2024/01/18	12.1	9.80	32	9.80	9.79	-20	25,542	-0.08%
2024/01/17	6.5	9.92	2	9.92	9.90	4.5	26,054	0.02%
2024/01/16	15	9.97	5	9.96	9.98	10	26,928	0.04%
2024/01/15	0.6	9.97	2	9.94	9.96	-1.4	27,889	0.00%
2024/01/12	0.2	9.91	0	0.00	9.91	0.2	29,138	0.00%
2024/01/11	5	9.97	0	0.00	9.97	5	29,538	0.02%
2024/01/10	0	9.90	0	0.00	9.91	0	29,643	0.00%
2024/01/09	1.1	9.89	1	9.89	9.91	0.1	29,724	0.00%
2024/01/08	7	9.73	0	0.00	9.73	7	29,810	0.02%
2024/01/05	17.2	9.69	0	0.00	9.68	17.2	29,882	0.06%
2024/01/04	57.4	9.73	4	9.74	9.72	53.4	29,896	0.18%
2024/01/03	13.2	9.85	2	9.88	9.88	11.2	29,626	0.04%
2024/01/02	15.4	9.92	7	9.91	9.92	8.4	29,870	0.03%
2023/12/29	28.4	10.05	16	10.04	10.07	12.4	30,448	0.04%
2023/12/28	9.1	10.10	5	10.15	10.10	4.1	31,122	0.01%
2023/12/27	5	10.20	0	0.00	10.18	5	31,590	0.02%
2023/12/26	10.1	10.10	40	10.10	10.10	-30	31,647	-0.09%
2023/12/25	0.2	10.13	10	10.13	10.10	-9.8	32,155	-0.03%
2023/12/22	15	10.15	12	10.15	10.16	3	32,436	0.01%
2023/12/21	18.1	10.06	3	10.05	10.05	15.1	32,227	0.05%
2023/12/20	10	10.16	66	10.17	10.17	-56	31,809	-0.18%
2023/12/19	21.1	10.26	110	10.25	10.24	-89	32,003	-0.28%	大賣/
2023/12/18	46.1	10.35	5	10.29	10.31	41.1	31,435	0.13%
2023/12/15	21	10.29	866.4	10.39	10.38	-845.4	30,891	-2.74%	大賣/鉅額交易
2023/12/14	4.3	10.09	9	10.08	10.08	-4.8	29,738	-0.02%
2023/12/13	3	9.84	2	9.82	9.84	1	29,274	0.00%
2023/12/12	14	9.75	3	9.76	9.78	11	29,339	0.04%
2023/12/11	21.2	9.71	85	9.72	9.73	-63.8	29,334	-0.22%
2023/12/08	3.1	9.66	0	0.00	9.67	3.1	29,202	0.01%
2023/12/07	14.6	9.64	0	0.00	9.62	14.6	29,200	0.05%
2023/12/06	24.2	9.82	4	9.82	9.84	20.2	28,639	0.07%
2023/12/05	47	9.82	6	9.83	9.84	41	28,482	0.14%
2023/12/04	10.2	9.77	0	0.00	9.78	10.2	28,247	0.04%
2023/12/01	1.1	9.54	0	0.00	9.57	1.1	28,116	0.00%
2023/11/30	6	9.48	0	0.00	9.48	6	28,132	0.02%
2023/11/29	7	9.39	0	0.00	9.39	7	28,321	0.02%
2023/11/28	5.2	9.38	0	0.00	9.39	5.2	28,217	0.02%
2023/11/27	0.7	9.44	25.2	9.45	9.44	-24.5	28,089	-0.09%
2023/11/24	0.1	9.49	10	9.47	9.47	-9.9	28,218	-0.04%
2023/11/22	1.3	9.40	0	0.00	9.43	1.3	28,559	0.00%
2023/11/21	2.2	9.46	0	0.00	9.45	2.2	28,612	0.01%
2023/11/20	0	9.48	0	0.00	9.48	0	28,485	0.00%
2023/11/17	15.3	9.46	0	0.00	9.46	15.3	28,472	0.05%
2023/11/16	10	9.62	6	9.62	9.62	4	28,263	0.01%
2023/11/15	103	9.56	335	9.57	9.57	-232	28,184	-0.82%	大買/大賣/鉅額交易
2023/11/14	4	9.20	0	0.00	9.22	4	28,046	0.01%
2023/11/13	1.3	9.23	0	0.00	9.20	1.3	28,353	0.00%
2023/11/10	14.8	9.18	2	9.18	9.18	12.8	28,774	0.04%
2023/11/09	1	9.32	0	0.00	9.31	1	28,795	0.00%
2023/11/08	16	9.24	0	0.00	9.25	16	28,819	0.06%
2023/11/07	1.3	9.19	0	0.00	9.19	1.3	28,684	0.00%
2023/11/06	2.2	9.33	0	0.00	9.33	2.2	28,407	0.01%
2023/11/03	18	9.20	11	9.17	9.17	7	28,081	0.02%
2023/11/02	4	8.91	2	8.94	8.94	2	27,398	0.01%
2023/11/01	0	0.00	11.5	8.66	8.68	-11.5	26,974	-0.04%
2023/10/31	11.1	8.47	2	8.47	8.47	9.1	26,975	0.03%
2023/10/30	46.7	8.44	10	8.44	8.43	36.7	27,371	0.13%
2023/10/27	67.3	8.55	0	0.00	8.55	67.3	26,920	0.25%
2023/10/26	44.3	8.55	0	0.00	8.54	44.3	26,727	0.17%
2023/10/25	33.2	8.71	0	0.00	8.73	33.2	26,282	0.13%
2023/10/24	68.7	8.72	1	8.72	8.72	67.7	25,841	0.26%
2023/10/23	73.7	8.84	0	0.00	8.84	73.7	24,986	0.29%
2023/10/20	68.5	8.96	0	0.00	9.00	68.5	24,028	0.29%
2023/10/19	52.2	9.19	0	0.00	9.20	52.2	22,902	0.23%
2023/10/18	4.1	9.36	0	0.00	9.37	4.1	22,823	0.02%
2023/10/17	0	9.36	20	9.35	9.35	-20	23,123	-0.09%
2023/10/16	12.3	9.25	0	0.00	9.24	12.3	23,450	0.05%
2023/10/13	16.2	9.40	0	0.00	9.39	16.2	23,293	0.07%
2023/10/12	55	9.54	2	9.48	9.55	53	23,330	0.23%
2023/10/11	0.5	9.37	11	9.36	9.37	-10.5	23,518	-0.04%
2023/10/06	11.1	9.16	1	9.18	9.17	10.1	23,640	0.04%
2023/10/05	293.8	9.09	0	0.00	9.10	293.8	23,470	1.25%	大買/鉅額交易
2023/10/04	53.9	9.24	0	0.00	9.22	53.9	22,818	0.24%
2023/10/03	37.3	9.53	0	0.00	9.54	37.3	21,953	0.17%
2023/10/02	4.5	9.80	2	9.79	9.79	2.5	21,556	0.01%
2023/09/28	36.9	9.70	0	0.00	9.69	36.9	21,647	0.17%
2023/09/27	44.1	9.76	0	0.00	9.78	44.1	21,128	0.21%
2023/09/26	4.1	9.90	0	0.00	9.91	4.1	20,883	0.02%
2023/09/25	8.6	9.95	0	0.00	9.97	8.6	20,936	0.04%
2023/09/22	50.2	9.93	3	9.91	9.94	47.2	21,222	0.22%
2023/09/21	2.5	10.19	97	10.19	10.19	-94.5	20,811	-0.45%
2023/09/20	2.6	10.28	0	0.00	10.27	2.6	20,917	0.01%
2023/09/19	4.2	10.29	20.5	10.28	10.28	-16.3	20,999	-0.08%
2023/09/18	1	10.47	10.1	10.45	10.46	-9.1	21,399	-0.04%
2023/09/15	0	10.41	26	10.41	10.42	-26	21,535	-0.12%
2023/09/14	20.1	10.32	0	0.00	10.32	20.1	21,686	0.09%
2023/09/13	10	10.33	5	10.33	10.33	5	22,662	0.02%
2023/09/12	10	10.35	50	10.32	10.35	-40	23,320	-0.17%
2023/09/11	1.4	10.26	1.9	10.27	10.26	-0.5	24,032	0.00%
2023/09/08	50.1	10.22	0	0.00	10.24	50.1	24,676	0.20%
2023/09/07	5.1	10.21	0	0.00	10.20	5.1	25,197	0.02%
2023/09/06	20.1	10.29	11	10.29	10.28	9.1	25,776	0.04%
2023/09/05	0.6	10.36	8	10.35	10.35	-7.4	26,139	-0.03%
2023/09/04	0.3	10.34	10.2	10.33	10.34	-9.9	26,373	-0.04%
2023/09/01	5.3	10.28	10	10.27	10.28	-4.7	26,652	-0.02%
2023/08/31	30.2	10.27	20	10.27	10.27	10.2	26,990	0.04%
2023/08/30	60	10.28	10	10.28	10.28	50	27,529	0.18%
2023/08/29	0	10.16	2	10.17	10.18	-2	27,673	-0.01%
2023/08/28	3.2	9.95	0	0.00	9.97	3.2	27,573	0.01%
2023/08/25	1.6	9.90	0	0.00	9.90	1.6	27,710	0.01%
2023/08/24	0.4	9.90	0	0.00	9.89	0.4	27,668	0.00%
2023/08/23	18.1	9.70	0	0.00	9.71	18.1	27,661	0.07%
2023/08/22	11	9.72	6	9.72	9.72	5	28,487	0.02%
2023/08/21	6	9.74	70	9.74	9.75	-64	28,829	-0.22%
2023/08/18	11.1	9.74	0	0.00	9.73	11.1	28,702	0.04%
2023/08/17	11.8	9.91	4	9.91	9.91	7.8	28,230	0.03%
2023/08/16	51.7	9.99	30	9.99	9.99	21.7	27,973	0.08%
2023/08/15	13.7	10.13	3	10.12	10.13	10.7	27,597	0.04%
2023/08/14	0.1	10.23	0.5	10.23	10.23	-0.4	27,515	0.00%
2023/08/11	0.1	10.27	0	0.00	10.27	0.1	27,499	0.00%
2023/08/10	3.5	10.25	0.5	10.25	10.26	3	27,493	0.01%
2023/08/09	3.1	10.30	0	0.00	10.30	3.1	27,364	0.01%
2023/08/08	0.2	10.29	0	0.00	10.30	0.2	27,374	0.00%
2023/08/07	5.1	10.29	0	0.00	10.28	5.1	27,358	0.02%
2023/08/04	32.6	10.14	0	0.00	10.15	32.6	27,231	0.12%
2023/08/02	28.4	10.35	0	0.00	10.30	28.4	26,940	0.11%
2023/08/01	10.1	10.47	37	10.47	10.48	-26.9	26,480	-0.10%
2023/07/31	6	10.49	18	10.51	10.48	-12	26,823	-0.04%
2023/07/28	22.4	10.37	0	0.00	10.39	22.4	27,105	0.08%
2023/07/27	50	10.48	1.3	10.47	10.51	48.7	27,721	0.18%
2023/07/26	14.6	10.39	0	0.00	10.38	14.6	27,606	0.05%
2023/07/25	22.6	10.42	1	10.40	10.39	21.6	27,738	0.08%
2023/07/24	8.5	10.30	8	10.31	10.30	0.5	27,821	0.00%
2023/07/21	19.2	10.33	95	10.36	10.35	-75.8	28,195	-0.27%
2023/07/20	2	10.48	43	10.47	10.46	-41	27,950	-0.15%
2023/07/19	65.3	10.33	26	10.29	10.32	39.3	27,709	0.14%
2023/07/18	0.5	10.10	0	0.00	10.11	0.5	27,330	0.00%
2023/07/17	24.1	10.04	1	10.01	10.04	23.1	27,213	0.08%
2023/07/14	74.4	10.05	28	10.04	10.06	46.4	27,333	0.17%
2023/07/12	34	9.99	17	9.96	9.96	17	27,652	0.06%
2023/07/11	24	9.90	5	9.91	9.92	19	27,913	0.07%
2023/07/10	2.4	9.70	0	0.00	9.69	2.4	28,094	0.01%
2023/07/07	10.3	9.57	0	0.00	9.58	10.3	28,356	0.04%
2023/07/06	17.1	9.71	4	9.71	9.71	13.1	28,384	0.05%
2023/07/05	12	9.83	0	0.00	9.83	12	28,176	0.04%
2023/07/04	31.5	9.84	0	0.00	9.85	31.5	28,334	0.11%
2023/07/03	20	9.85	1	9.85	9.87	19	28,348	0.07%
2023/06/30	51	9.83	1	9.80	9.84	50	28,265	0.18%
2023/06/29	3	9.77	56	9.77	9.75	-53	27,941	-0.19%
2023/06/28	11	9.68	10	9.68	9.69	1	27,564	0.00%
2023/06/27	0	0.00	8	9.53	9.54	-8	27,381	-0.03%
2023/06/26	41	9.43	0	0.00	9.40	41	27,277	0.15%
2023/06/21	14.9	9.61	40	9.58	9.62	-25.1	27,067	-0.09%
2023/06/20	33.3	9.69	30	9.68	9.68	3.3	26,721	0.01%
2023/06/19	55	9.94	0	0.00	9.94	55	26,331	0.21%
2023/06/16	52	9.98	7	9.97	9.97	45	25,427	0.18%
2023/06/15	117.1	9.87	14	9.87	9.86	103.1	24,870	0.41%	大買/鉅額交易
2023/06/14	20	9.90	3	9.91	9.90	17	24,194	0.07%
2023/06/13	46	9.78	0	0.00	9.78	46	23,688	0.19%
2023/06/12	55.4	9.65	2	9.65	9.66	53.4	23,361	0.23%
2023/06/09	38.1	9.66	130	9.67	9.67	-92	22,879	-0.40%	大賣/
2023/06/08	131	9.60	21	9.62	9.60	110	22,762	0.48%	大買/鉅額交易
2023/06/07	7	9.51	43	9.49	9.50	-36	22,803	-0.16%
2023/06/06	25.1	9.34	0	0.00	9.31	25.1	22,297	0.11%
2023/06/05	33	9.41	69.1	9.41	9.42	-36.1	22,049	-0.16%
2023/06/02	5	9.16	0.6	9.15	9.17	4.4	21,515	0.02%
2023/06/01	3	8.99	10	8.98	8.99	-7	21,268	-0.03%
2023/05/31	0	0.00	15	8.99	8.99	-15	21,462	-0.07%
2023/05/30	0	8.87	2	8.86	8.87	-2	21,590	-0.01%
2023/05/29	0.7	8.88	0	0.00	8.88	0.7	21,693	0.00%
2023/05/26	133	8.66	0	0.00	8.65	133	21,530	0.62%	大買/鉅額交易
2023/05/25	24.4	8.87	0	0.00	8.86	24.4	20,669	0.12%
2023/05/24	1	9.05	13	9.06	9.06	-12	20,344	-0.06%
2023/05/23	11	9.02	6	9.03	9.05	5	20,225	0.02%
2023/05/22	3.1	8.95	0	0.00	8.94	3.1	20,088	0.02%
2023/05/19	2	8.98	0	0.00	8.99	2	19,931	0.01%
2023/05/18	32	8.88	3.1	8.86	8.88	28.9	19,728	0.15%
2023/05/17	67.1	8.72	0	0.00	8.73	67.1	19,537	0.34%
2023/05/16	3	8.80	0	0.00	8.82	3	19,329	0.02%
2023/05/11	3	8.74	16	8.73	8.74	-13	19,249	-0.07%
2023/05/10	5.1	8.73	1.4	8.76	8.72	3.7	19,114	0.02%
2023/05/09	7	8.79	0	0.00	8.78	7	19,030	0.04%
2023/05/08	13	8.78	1	8.78	8.78	12	18,861	0.06%
2023/05/05	28.6	8.60	1	8.60	8.60	27.6	18,587	0.15%
2023/05/04	75.4	8.79	0	0.00	8.79	75.4	18,077	0.42%
2023/05/03	58.8	8.89	0	0.00	8.88	58.8	17,465	0.34%
2023/05/02	10.4	9.09	0	0.00	9.12	10.4	16,300	0.06%
2023/04/27	21.2	8.95	0	0.00	8.96	21.2	15,901	0.13%
2023/04/26	59.3	8.98	0	0.00	8.98	59.3	15,586	0.38%
2023/04/25	2	9.13	0	0.00	9.11	2	14,986	0.01%
2023/04/24	7.2	9.18	20	9.16	9.15	-12.8	14,866	-0.09%
2023/04/21	28.1	9.14	0	0.00	9.15	28.1	14,580	0.19%
2023/04/20	0.5	9.15	14	9.13	9.14	-13.6	14,449	-0.09%
2023/04/19	55	9.04	0	0.00	9.03	55	14,324	0.38%
2023/04/18	11.4	9.11	0	0.00	9.11	11.4	13,894	0.08%
2023/04/17	129.8	9.03	1	9.03	9.01	128.8	13,423	0.96%	大買/鉅額交易
2023/04/14	49.3	9.08	0	0.00	9.11	49.3	12,686	0.39%
2023/04/13	117.9	9.08	0	0.00	9.09	117.9	12,059	0.98%	大買/鉅額交易
2023/04/12	60.1	9.22	10	9.23	9.22	50.1	11,351	0.44%
2023/04/11	27.3	9.27	3	9.30	9.33	24.3	11,098	0.22%
2023/04/10	6.5	9.49	0	0.00	9.48	6.5	10,711	0.06%
2023/04/07	49.7	9.55	2	9.60	9.54	47.7	10,521	0.45%
2023/04/06	36.4	9.66	0	0.00	9.66	36.4	10,182	0.36%
2023/03/31	51	9.68	0	0.00	9.69	51	9,923	0.51%
2023/03/30	5	9.71	0	0.00	9.72	5	9,710	0.05%
2023/03/29	7.1	9.64	4	9.64	9.65	3.1	9,754	0.03%
2023/03/28	7.1	9.65	0	0.00	9.63	7.1	9,819	0.07%
2023/03/27	6	9.65	3	9.66	9.65	3	9,821	0.03%
2023/03/24	23.3	9.65	4	9.63	9.64	19.3	9,784	0.20%
2023/03/23	33.3	9.77	0	0.00	9.76	33.3	9,490	0.35%
2023/03/22	3	9.79	5.4	9.81	9.81	-2.4	9,304	-0.03%
2023/03/21	35.2	9.78	19	9.72	9.76	16.2	9,203	0.18%
2023/03/20	24.3	9.91	7	9.83	9.92	17.3	8,950	0.19%
2023/03/17	6	9.86	0	0.00	9.85	6	8,744	0.07%
2023/03/16	29	9.83	0	0.00	9.80	29	8,477	0.34%
2023/03/15	46.7	9.88	145.4	9.92	9.91	-98.7	8,264	-1.19%	大賣/
2023/03/14	57.6	9.95	0	0.00	9.94	57.6	8,021	0.72%
2023/03/13	88.7	10.00	12	10.00	9.99	76.7	7,756	0.99%
2023/03/10	26.5	10.10	20	10.13	10.13	6.5	7,213	0.09%
2023/03/09	9.1	10.23	0	0.00	10.24	9.1	6,720	0.14%
2023/03/08	7	10.24	0	0.00	10.26	7	6,557	0.11%
2023/03/06	26.3	10.29	0	0.00	10.34	26.3	6,133	0.43%
2023/03/03	10.6	10.17	0	0.00	10.18	10.6	5,950	0.18%
2023/03/02	23.7	10.19	0	0.00	10.20	23.7	5,581	0.42%
2023/03/01	28.7	10.37	0	0.00	10.39	28.7	5,073	0.57%
2023/02/24	1	10.50	0	0.00	10.52	1	4,793	0.02%
2023/02/23	2.2	10.48	0	0.00	10.49	2.2	4,709	0.05%
2023/02/22	25.4	10.49	0	0.00	10.51	25.4	4,551	0.56%
2023/02/21	5	10.74	0	0.00	10.75	5	4,329	0.12%
2023/02/17	5	10.73	0	0.00	10.73	5	4,260	0.12%
2023/02/14	0	10.73	0	0.00	10.73	0	4,304	0.00%
2023/02/13	7.5	10.55	0	0.00	10.59	7.5	4,277	0.17%
2023/02/10	15.6	10.55	2	10.55	10.56	13.6	4,230	0.32%
2023/02/07	2.1	10.87	0	0.00	10.89	2.1	3,988	0.05%
2023/02/03	0	0.00	2	11.07	11.16	-2	3,854	-0.05%
2023/02/02	4	11.03	0	0.00	11.03	4	3,838	0.10%
2023/02/01	1	10.88	0	0.00	10.89	1	3,810	0.03%
2023/01/30	0	0.00	1	10.80	10.82	-1	3,839	-0.03%
2023/01/16	20	10.59	20	10.59	10.60	0	3,713	0.00%
2023/01/13	0	0.00	10.3	10.53	10.53	-10.3	3,665	-0.28%
2023/01/12	0	10.44	0	0.00	10.44	0	3,614	0.00%
2023/01/11	0.5	10.26	0	0.00	10.26	0.5	3,569	0.01%
2023/01/10	0.6	10.14	0	0.00	10.14	0.6	3,572	0.02%
2023/01/09	0	0.00	12	10.13	10.17	-12	3,580	-0.34%
2023/01/06	2	10.02	0	0.00	10.02	2	3,567	0.06%
2023/01/05	0	0.00	3	10.01	10.02	-3	3,576	-0.08%
2023/01/04	2	9.89	0	0.00	9.89	2	3,628	0.06%
2023/01/03	4	9.81	0	0.00	9.82	4	3,842	0.10%
2022/12/30	3.3	9.87	20	9.88	9.89	-16.7	3,926	-0.43%
2022/12/29	26.2	9.83	0	0.00	9.85	26.2	3,944	0.66%
2022/12/27	7	10.06	0	0.00	10.08	7	3,868	0.18%
2022/12/26	1	10.05	0	0.00	10.05	1	3,925	0.03%
2022/12/23	4	10.04	0	0.00	10.04	4	4,137	0.10%
2022/12/22	3.1	10.05	3	10.06	10.06	0.1	4,174	0.00%
2022/12/21	23.1	9.93	0	0.00	9.92	23.1	4,438	0.52%
2022/12/20	14	10.21	3	10.20	10.21	11	4,491	0.24%
2022/12/19	5.1	10.20	0	0.00	10.22	5.1	4,464	0.11%
2022/12/14	1	10.60	0	0.00	10.60	1	4,247	0.02%
2022/12/13	0	10.55	0	0.00	10.51	0	4,221	0.00%
2022/12/12	2.5	10.47	2.4	10.46	10.47	0.1	4,281	0.00%
2022/12/07	7.1	10.31	0	0.00	10.32	7.1	4,345	0.16%
2022/12/06	200.1	10.43	0	0.00	10.47	200.1	4,255	4.70%	大買/鉅額交易
2022/12/05	101	10.68	0	0.00	10.69	101	4,167	2.42%	大買/鉅額交易
2022/12/02	1.6	10.76	0	0.00	10.74	1.6	4,077	0.04%
2022/11/17	1	10.56	0	0.00	10.56	1	4,093	0.02%
2022/11/15	10	10.63	0	0.00	10.70	10	4,102	0.24%
2022/11/14	0.2	10.80	0	0.00	10.80	0.2	4,079	0.00%
2022/11/11	0.5	10.72	2	10.78	10.72	-1.5	4,051	-0.04%
2022/11/04	1.2	9.95	0	0.00	9.96	1.2	3,948	0.03%
2022/11/03	0.3	10.09	0	0.00	10.07	0.3	3,916	0.01%
2022/10/31	10	10.40	0	0.00	10.41	10	3,845	0.26%
2022/10/27	0	0.00	5	9.99	10.01	-5	3,811	-0.13%
2022/10/24	20	9.45	5.3	9.45	9.47	14.7	3,838	0.38%
2022/10/21	0.4	9.39	0	0.00	9.38	0.4	3,855	0.01%
2022/10/20	0.3	9.44	0	0.00	9.46	0.3	3,850	0.01%
2022/10/17	0.1	9.27	0	0.00	9.28	0.1	3,762	0.00%
2022/10/14	0.2	9.45	0	0.00	9.45	0.2	3,732	0.01%
2022/10/13	2	9.24	0	0.00	9.23	2	3,704	0.05%
2022/10/12	1.3	9.29	0	0.00	9.29	1.3	3,674	0.04%
2022/10/11	14.1	8.87	0	0.00	8.80	14.1	3,584	0.39%
2022/10/07	20.2	9.25	0	0.00	9.25	20.2	3,348	0.60%
2022/10/06	3.3	9.58	0	0.00	9.61	3.3	3,171	0.10%
2022/10/05	5	9.96	0	0.00	9.98	5	3,067	0.16%
2022/10/03	1.2	9.20	0	0.00	9.24	1.2	2,951	0.04%
2022/09/30	47.2	9.39	0	0.00	9.38	47.2	2,885	1.64%
2022/09/29	1	9.99	1	9.98	9.99	0	2,661	0.00%
2022/09/28	8.3	9.83	0	0.00	9.78	8.3	2,646	0.31%
2022/09/27	30.1	10.16	0	0.00	10.17	30.1	2,356	1.28%
2022/09/26	5.5	10.81	0	0.00	10.80	5.5	2,105	0.26%
2022/09/23	7.1	11.19	0	0.00	11.19	7.1	2,014	0.35%
2022/09/22	0	11.48	0	0.00	11.45	0	1,967	0.00%
2022/09/21	9.1	11.60	0	0.00	11.61	9.1	1,932	0.47%
2022/09/19	0.1	11.87	0	0.00	11.85	0.1	1,961	0.01%
2022/09/16	1.1	11.86	4	11.86	11.88	-3	1,901	-0.16%
2022/09/15	0.2	12.08	0	0.00	12.07	0.2	1,828	0.01%
2022/09/14	1	12.05	0	0.00	12.05	1	1,869	0.05%
2022/09/13	0.2	12.26	0	12.25	12.25	0.2	1,906	0.01%
2022/09/12	0.4	12.15	0	0.00	12.13	0.4	1,975	0.02%
2022/09/07	1	11.80	0	0.00	11.81	1	2,196	0.05%
2022/09/05	0	0.00	1	11.75	11.78	-1	2,879	-0.03%
2022/09/02	2.1	11.77	0	0.00	11.75	2.1	2,909	0.07%
2022/09/01	0.1	11.97	0	0.00	11.95	0.1	2,876	0.00%
2022/08/31	1.1	12.04	0	0.00	12.03	1.1	2,855	0.04%
2022/08/29	1	12.12	0	0.00	12.17	1	2,818	0.04%
2022/08/23	0.5	12.06	0	0.00	12.04	0.5	2,814	0.02%
2022/08/22	0.2	12.31	0	0.00	12.27	0.2	2,795	0.01%
2022/08/19	0.1	12.43	0	0.00	12.41	0.1	2,785	0.00%
2022/08/17	2	12.48	0	0.00	12.48	2	2,797	0.07%
2022/08/16	0.3	12.49	0	0.00	12.49	0.3	2,789	0.01%
2022/08/15	0.1	12.50	0	0.00	12.48	0.1	2,814	0.00%
2022/08/11	0.5	12.45	1	12.41	12.41	-0.5	2,842	-0.02%
2022/08/08	0.1	12.21	0	0.00	12.22	0.1	2,844	0.00%
2022/08/04	0.1	12.25	0	0.00	12.22	0.1	2,871	0.00%
2022/08/03	0.1	12.22	0	0.00	12.20	0.1	2,865	0.00%
2022/08/01	0.1	12.50	0	0.00	12.52	0.1	2,827	0.00%
2022/07/29	1	12.49	36.2	12.48	12.50	-35.2	2,802	-1.26%
2022/07/21	1	11.71	0	0.00	11.73	1	2,945	0.03%
2022/07/20	0	0.00	5	11.57	11.62	-5	2,947	-0.17%
2022/07/19	0.1	11.32	0	0.00	11.31	0.1	2,963	0.00%
2022/07/18	2	11.31	0	0.00	11.31	2	2,972	0.07%
2022/07/15	0	11.16	0	0.00	11.14	0	2,978	0.00%
2022/07/12	0.4	11.17	0	0.00	11.16	0.4	3,049	0.01%
2022/07/11	0.3	11.27	0	0.00	11.23	0.3	3,051	0.01%
2022/07/06	0	0.00	5	11.26	11.27	-5	3,056	-0.16%
2022/06/30	0	10.93	0	0.00	10.93	0	3,105	0.00%
2022/06/29	0	0.00	5	11.12	11.12	-5	3,086	-0.16%
2022/06/23	1	10.72	0	0.00	10.73	1	3,161	0.03%
2022/06/21	2	10.27	9	10.25	10.31	-7	3,067	-0.23%
2022/06/20	1	10.46	1	10.42	10.42	0	3,046	0.00%
2022/06/17	23.5	10.19	1.1	10.20	10.19	22.4	2,961	0.76%
2022/06/16	20.8	10.78	5	10.75	10.78	15.8	2,802	0.56%
2022/06/15	36.1	10.78	3	10.79	10.76	33.1	2,731	1.21%
2022/06/14	103	11.34	0	0.00	11.15	103	2,446	4.21%	大買/鉅額交易
2022/06/13	6	12.08	0	0.00	12.10	6	2,050	0.29%
2022/06/10	2	12.29	0	0.00	12.30	2	2,054	0.10%
2022/06/09	1	12.38	0	0.00	12.38	1	2,055	0.05%
2022/06/08	0	0.00	5	12.42	12.43	-5	2,065	-0.24%
2022/06/07	2	12.36	0	0.00	12.36	2	2,108	0.09%
2022/05/31	1	12.28	0	0.00	12.31	1	2,295	0.04%
2022/05/30	0	0.00	21.3	12.35	12.33	-21.3	2,337	-0.91%
2022/05/27	1	12.20	0	0.00	12.20	1	2,367	0.04%
2022/05/25	3	12.07	0	0.00	12.09	3	2,463	0.12%
2022/05/24	1.1	12.07	0	0.00	12.05	1.1	2,718	0.04%
2022/05/23	15	12.01	0	0.00	12.02	15	2,866	0.52%
2022/05/20	1	12.09	0	0.00	12.08	1	2,958	0.03%
2022/05/19	5	12.12	0	0.00	12.17	5	2,963	0.17%
2022/05/16	0.2	12.25	0	0.00	12.24	0.2	3,126	0.01%
2022/05/13	0.1	12.12	0	0.00	12.11	0.1	3,254	0.00%
2022/05/12	0	12.11	0	0.00	12.08	0	3,381	0.00%
2022/05/11	0.4	12.25	0	0.00	12.23	0.4	3,525	0.01%
2022/05/10	0.2	12.30	7	12.26	12.29	-6.8	3,546	-0.19%
2022/05/05	0	0.00	10	12.65	12.65	-10	3,622	-0.28%
2022/05/04	0	0.00	10	12.48	12.42	-10	3,662	-0.27%
2022/04/28	3	12.04	1	12.04	12.05	2	4,060	0.05%
2022/04/27	14	11.99	10	11.99	12.04	4	4,100	0.10%
2022/04/25	6	12.25	0	0.00	12.24	6	4,097	0.15%
2022/04/22	2	12.43	0	0.00	12.44	2	4,082	0.05%
2022/04/20	17.1	12.42	3	12.42	12.44	14.1	4,127	0.34%
2022/04/18	0	0.00	6	12.62	12.65	-6	4,131	-0.15%
2022/04/14	0.2	12.60	0	0.00	12.60	0.2	4,202	0.00%
2022/04/13	3	12.55	0	0.00	12.56	3	4,223	0.07%
2022/04/12	3.5	12.45	0	0.00	12.46	3.5	4,255	0.08%
2022/04/11	16.4	12.42	0	0.00	12.42	16.4	4,290	0.38%
2022/04/08	4	12.46	3	12.45	12.42	1	4,311	0.02%
2022/04/07	1.1	12.59	0	0.00	12.58	1.1	4,265	0.03%
2022/03/30	0	0.00	4	13.10	13.03	-4	4,336	-0.09%
2022/03/29	2	12.90	0	0.00	12.90	2	4,363	0.05%
2022/03/28	0.5	12.85	0	0.00	12.83	0.5	4,417	0.01%
2022/03/25	0	0.00	3	12.68	12.66	-3	4,761	-0.06%
2022/03/11	5	12.60	0	0.00	12.62	5	5,899	0.08%
2022/03/10	3	12.64	0	0.00	12.62	3	5,978	0.05%
2022/03/09	6	12.54	30	12.54	12.60	-24	6,063	-0.40%
2022/03/08	0	0.00	1	12.30	12.29	-1	6,380	-0.02%
2022/03/07	1	12.37	0	0.00	12.38	1	6,569	0.02%
2022/03/02	1	12.34	0	0.00	12.35	1	6,636	0.02%
2022/03/01	0.4	12.42	0	0.00	12.41	0.4	6,601	0.01%
2022/02/25	0	0.00	1	12.22	12.23	-1	6,597	-0.02%
2022/02/24	9	12.01	117	12.05	12.00	-108	6,562	-1.65%	大賣/鉅額交易
2022/02/23	2.1	12.32	0	0.00	12.35	2.1	6,347	0.03%
2022/02/22	1.2	12.55	0	0.00	12.51	1.2	6,225	0.02%
2022/02/21	0	0.00	40	12.59	12.61	-40	6,159	-0.65%
2022/02/18	9	12.56	0	0.00	12.58	9	6,130	0.15%
2022/02/17	2.3	12.73	0	0.00	12.72	2.3	6,046	0.04%
2022/02/16	2	12.67	0	0.00	12.69	2	6,034	0.03%
2022/02/15	42.1	12.55	0	0.00	12.54	42.1	6,001	0.70%
2022/02/14	6.1	12.63	2	12.63	12.64	4.1	5,862	0.07%
2022/02/11	16	12.84	0	0.00	12.82	16	5,727	0.28%
2022/02/10	9	12.98	0	0.00	13.06	9	5,562	0.16%
2022/02/08	1	12.85	0	0.00	12.83	1	5,521	0.02%
2022/01/26	1	12.80	0	0.00	12.80	1	5,432	0.02%
2022/01/25	2.2	12.67	2	12.62	12.63	0.2	5,359	0.00%
2022/01/24	4	12.81	3	12.79	12.84	1	5,198	0.02%
2022/01/21	16	12.92	0	0.00	12.91	16	5,082	0.31%
2022/01/20	2.1	13.10	0	0.00	13.17	2.1	4,843	0.04%
2022/01/18	1	13.38	0	0.00	13.38	1	4,716	0.02%
2022/01/17	1	13.44	0	0.00	13.42	1	4,680	0.02%
2022/01/13	0	0.00	5.6	13.56	13.55	-5.6	4,677	-0.12%
2022/01/10	0	0.00	1	13.45	13.47	-1	4,638	-0.02%
2022/01/07	3	13.35	0	0.00	13.37	3	4,635	0.06%
2022/01/06	8	13.34	0	0.00	13.34	8	4,630	0.17%
2022/01/05	5.4	13.46	0	0.00	13.46	5.4	4,690	0.11%
2022/01/04	0	0.00	5	13.43	13.42	-5	4,666	-0.11%
2022/01/03	1.1	13.38	0	0.00	13.34	1.1	4,652	0.02%
2021/12/24	3	13.42	0	0.00	13.42	3	4,738	0.06%
2021/12/23	2	13.33	0	0.00	13.33	2	4,696	0.04%
2021/12/22	0	0.00	4	13.20	13.20	-4	4,629	-0.09%
2021/12/21	26.3	12.88	0	0.00	12.92	26.3	4,569	0.58%
2021/12/20	58.3	13.24	0	0.00	13.31	58.3	4,152	1.40%
2021/12/17	40.2	13.40	0	0.00	13.38	40.2	3,817	1.05%
2021/12/16	31	13.48	0	0.00	13.48	31	3,622	0.86%
2021/12/15	22.3	13.47	6	13.48	13.48	16.3	3,510	0.46%
2021/12/14	11.2	13.60	0	0.00	13.62	11.2	3,374	0.33%
2021/12/13	4.2	13.83	4	13.81	13.80	0.2	3,269	0.01%
2021/12/10	0	0.00	8	13.92	13.92	-8	3,219	-0.25%
2021/12/08	2.4	13.95	0	0.00	13.94	2.4	3,261	0.07%
2021/12/03	2.1	13.67	0	0.00	13.67	2.1	3,132	0.07%
2021/12/02	54.1	13.43	1	13.41	13.40	53.1	3,013	1.76%
2021/12/01	14.3	13.76	12	13.76	13.81	2.3	2,669	0.09%
2021/11/30	3	13.99	0	0.00	14.02	3	2,452	0.12%
2021/11/29	2.1	14.03	0	0.00	14.06	2.1	2,353	0.09%
2021/11/26	0.1	14.17	0	0.00	14.12	0.1	2,313	0.00%
2021/11/24	0.3	14.20	0	0.00	14.13	0.3	2,292	0.01%
2021/11/22	1.2	14.16	0	0.00	14.17	1.2	2,248	0.05%
2021/11/19	3.1	14.20	0	0.00	14.19	3.1	2,215	0.14%
2021/11/18	1	14.22	0	0.00	14.23	1	2,229	0.04%
2021/11/17	1	14.34	3	14.34	14.36	-2	2,196	-0.09%
2021/11/16	0.1	14.40	0	0.00	14.37	0.1	2,242	0.00%
2021/11/15	0.2	14.47	0	0.00	14.43	0.2	2,241	0.01%
2021/11/12	0.1	14.51	0	0.00	14.51	0.1	2,232	0.00%
2021/11/08	0	14.58	0	0.00	14.58	0	2,274	0.00%
2021/11/05	1.3	14.47	0	0.00	14.48	1.3	2,290	0.06%
2021/11/03	0.1	14.43	0	0.00	14.40	0.1	2,313	0.00%
2021/10/26	0	0.00	5	14.51	14.54	-5	2,481	-0.20%
2021/10/25	1	14.48	0	0.00	14.47	1	2,476	0.04%
2021/10/21	0	0.00	15	14.42	14.45	-15	2,464	-0.61%
2021/10/19	0	0.00	2	14.35	14.34	-2	2,510	-0.08%
2021/10/12	0.1	14.15	0	0.00	14.15	0.1	2,660	0.00%
2021/10/05	0.4	14.00	0	0.00	14.00	0.4	2,868	0.01%
2021/10/04	0	0.00	10	13.95	13.98	-10	2,958	-0.34%
2021/10/01	13.1	13.87	2	13.88	13.83	11.1	3,017	0.37%
2021/09/30	1	14.00	0	0.00	14.03	1	2,933	0.03%
2021/09/29	2	14.04	2	14.03	14.01	0	2,959	0.00%
2021/09/28	0	0.00	1	14.08	14.14	-1	2,984	-0.03%
2021/09/27	1	14.02	0	0.00	14.04	1	2,985	0.03%
2021/09/24	2	14.05	3	14.04	14.04	-1	3,018	-0.03%
2021/09/23	1	14.04	0	0.00	14.02	1	3,108	0.03%
2021/09/22	2.1	13.91	0	0.00	13.90	2.1	3,111	0.07%
2021/09/17	5.1	13.94	1	13.93	13.93	4.1	3,117	0.13%
2021/09/16	1.7	14.08	0	0.00	14.08	1.7	3,088	0.06%
2021/09/14	0.1	14.10	0	0.00	14.10	0.1	3,097	0.00%
2021/09/13	1.1	14.02	0	0.00	14.07	1.1	3,122	0.03%
2021/09/09	1.1	14.08	0	0.00	14.07	1.1	3,251	0.03%
2021/09/08	0.1	14.18	0	0.00	14.15	0.1	3,257	0.00%
2021/09/07	0	14.27	2	14.27	14.27	-2	3,323	-0.06%
2021/09/06	2.6	14.26	0	0.00	14.26	2.6	3,419	0.08%
2021/09/03	0.2	14.37	0	0.00	14.35	0.2	3,509	0.01%
2021/09/02	1.2	14.36	0	0.00	14.35	1.2	3,621	0.03%
2021/09/01	0.2	14.33	10	14.31	14.33	-9.8	3,660	-0.27%
2021/08/26	0	0.00	10	14.30	14.29	-10	3,725	-0.27%
2021/08/24	0	0.00	11	14.18	14.18	-11	3,729	-0.29%
2021/08/20	3	13.88	0	0.00	13.86	3	3,737	0.08%
2021/08/11	0.1	14.09	0	0.00	14.09	0.1	3,675	0.00%
2021/08/10	1	14.00	0	0.00	14.00	1	3,660	0.03%
2021/08/06	0.2	14.00	0	0.00	13.99	0.2	3,722	0.00%
2021/08/05	2.5	13.90	0	0.00	13.90	2.5	3,771	0.07%
2021/08/03	0.1	14.05	0	0.00	14.03	0.1	3,791	0.00%
2021/07/28	5	14.00	0	0.00	14.00	5	3,784	0.13%
2021/07/26	2	13.98	0	0.00	13.98	2	3,815	0.05%
2021/07/23	0	0.00	1	14.00	14.01	-1	3,822	-0.03%
2021/07/21	2	14.02	30	14.04	14.01	-28	3,789	-0.74%
2021/07/20	10	13.78	70	13.77	13.79	-60	3,780	-1.59%
2021/07/19	20.1	13.97	3	13.98	13.98	17.1	3,711	0.46%
2021/07/16	10	14.05	21	14.09	14.04	-11	3,649	-0.30%
2021/07/15	23	14.02	10	14.15	14.14	13	3,632	0.36%
2021/07/14	10	14.20	1	14.20	14.22	9	3,564	0.25%
2021/07/13	2	14.50	20	14.49	14.50	-18	3,485	-0.52%
2021/07/12	10.3	14.43	0	0.00	14.44	10.3	3,490	0.29%
2021/07/09	6.1	14.17	8	14.16	14.18	-1.9	3,463	-0.05%
2021/07/08	41	14.35	10	14.33	14.37	31	3,367	0.92%
2021/07/07	5	14.49	0	0.00	14.50	5	3,275	0.15%
2021/07/06	0.2	14.55	0	0.00	14.55	0.2	3,245	0.01%
2021/07/05	0.8	14.59	0	0.00	14.56	0.8	3,217	0.03%
2021/07/02	3	14.58	0	0.00	14.62	3	3,189	0.09%
2021/07/01	1	14.50	0	0.00	14.49	1	3,161	0.03%
2021/06/30	3	14.51	0	0.00	14.52	3	3,140	0.10%
2021/06/29	0	0.00	30	14.64	14.63	-30	3,029	-0.99%
2021/06/25	0	0.00	2	14.70	14.70	-2	2,983	-0.07%
2021/06/24	0	0.00	30	14.57	14.58	-30	2,954	-1.02%
2021/06/23	0.2	14.60	2	14.59	14.58	-1.8	2,928	-0.06%
2021/06/22	1	14.54	180	14.55	14.55	-179	2,918	-6.13%	大賣/鉅額交易
2021/06/18	30	14.73	0	0.00	14.74	30	2,807	1.07%
2021/06/17	10	14.85	0	0.00	14.87	10	2,742	0.36%
2021/06/16	32	14.75	0	0.00	14.76	32	2,716	1.18%
2021/06/15	64	14.89	0	0.00	14.90	64	2,665	2.40%
2021/06/11	24.1	15.00	0	0.00	15.05	24.1	2,606	0.92%
2021/06/10	5	15.13	0	0.00	15.16	5	2,546	0.20%
2021/06/09	5	15.00	0	0.00	15.04	5	2,493	0.20%
2021/06/08	0	14.86	10	14.84	14.85	-10	2,455	-0.41%
2021/06/07	13.3	14.58	0	0.00	14.65	13.3	2,445	0.55%
2021/06/04	1	14.55	0	0.00	14.56	1	2,462	0.04%
2021/06/03	20	14.56	0	0.00	14.57	20	2,485	0.80%
2021/06/01	20	14.43	0	0.00	14.42	20	2,487	0.80%
2021/05/31	20	14.42	0	0.00	14.44	20	2,483	0.81%
2021/05/28	20	14.39	0	0.00	14.38	20	2,430	0.82%
2021/05/26	2	14.30	0	0.00	14.35	2	2,514	0.08%
2021/05/20	0	0.00	30	14.25	14.25	-30	2,560	-1.17%
2021/05/19	1	14.20	0	0.00	14.20	1	2,601	0.04%
2021/05/17	0	0.00	10	14.18	14.18	-10	2,660	-0.38%
2021/05/14	9.1	13.93	0	0.00	13.93	9.1	2,638	0.34%
2021/05/13	10	13.62	0	0.00	13.62	10	2,628	0.38%
2021/05/11	20.1	14.17	0	0.00	14.18	20.1	2,485	0.81%
2021/05/10	30	14.31	0	0.00	14.34	30	2,473	1.21%
2021/05/07	10	14.29	0	0.00	14.30	10	2,479	0.40%
2021/05/06	0	14.35	0	0.00	14.35	0	2,496	0.00%
2021/05/05	1.3	14.31	0	0.00	14.30	1.3	2,486	0.05%
2021/05/04	10	14.36	0	0.00	14.36	10	2,507	0.40%
2021/05/03	3	14.40	0	0.00	14.38	3	2,502	0.12%
2021/04/29	0	0.00	4	14.45	14.40	-4	2,505	-0.16%
2021/04/27	4	14.20	0	0.00	14.23	4	2,470	0.16%
2021/04/26	0	0.00	4	14.28	14.27	-4	2,441	-0.16%
2021/04/21	29	14.07	2	14.12	14.14	27	2,377	1.14%
2021/04/20	13	14.22	0	0.00	14.23	13	2,311	0.56%
2021/04/19	13	14.37	1	14.37	14.37	12	2,273	0.53%
2021/04/09	20	14.27	0	0.00	14.25	20	2,292	0.87%
2021/04/07	1	14.22	0	0.00	14.22	1	2,288	0.04%
2021/04/06	0.3	14.25	0	0.00	14.25	0.3	2,294	0.02%
2021/03/30	31	14.14	0	0.00	14.15	31	2,291	1.35%
2021/03/25	15	13.97	0	0.00	13.99	15	2,256	0.66%
2021/03/24	1	14.04	0	0.00	14.05	1	2,233	0.04%
2021/03/23	11	14.21	3	14.20	14.22	8	2,214	0.36%
2021/03/22	15.2	14.19	10	14.24	14.19	5.2	2,230	0.23%
2021/03/19	30	14.23	7	14.30	14.29	23	2,225	1.03%
2021/03/18	0	0.00	60	14.33	14.40	-60	2,216	-2.71%
2021/03/17	25	14.31	0	0.00	14.33	25	2,191	1.14%
2021/03/16	10	14.36	0	0.00	14.37	10	2,150	0.47%
2021/03/15	45	14.40	1	14.44	14.46	44	2,100	2.09%
2021/03/12	10	14.09	0	0.00	14.09	10	2,047	0.49%
2021/03/11	0	0.00	11	13.99	14.02	-11	2,059	-0.53%
2021/03/10	10	13.83	0	0.00	13.83	10	2,049	0.49%
2021/03/09	1	13.55	0	0.00	13.75	1	2,036	0.05%
2021/03/08	0.4	13.45	0	0.00	13.41	0.4	2,005	0.02%
2021/03/05	15	13.31	0	0.00	13.34	15	2,053	0.73%
2021/03/04	10	13.46	0	0.00	13.48	10	2,065	0.48%
2021/03/03	10	13.51	0	0.00	13.53	10	2,071	0.48%
2021/03/02	13	13.47	0	0.00	13.42	13	2,114	0.61%
2021/02/26	15	13.28	0	0.00	13.40	15	2,159	0.69%
2021/02/25	0	0.00	10	13.53	13.64	-10	2,132	-0.47%
2021/02/23	2.2	13.28	0	0.00	13.32	2.2	2,108	0.11%
2021/02/22	0	0.00	10	13.27	13.14	-10	2,121	-0.47%
2021/02/19	23	12.99	0	0.00	12.98	23	2,160	1.06%
2021/02/18	12	13.17	0	0.00	13.21	12	2,199	0.55%
2021/02/17	0	0.00	20	13.30	13.34	-20	2,253	-0.89%
2021/02/01	5	12.40	0	0.00	12.46	5	2,342	0.21%
2021/01/29	5	12.55	0	0.00	12.56	5	2,321	0.22%
2021/01/28	15	12.52	0	0.00	12.54	15	2,315	0.65%
2021/01/26	5	12.81	0.8	12.87	12.82	4.2	2,315	0.18%
2021/01/25	0	0.00	1	12.90	12.93	-1	2,293	-0.04%
2021/01/22	10	12.78	0	0.00	12.78	10	2,284	0.44%
2021/01/18	5	12.48	0	0.00	12.48	5	2,332	0.21%
2021/01/14	1	12.53	0	0.00	12.54	1	2,327	0.04%
2021/01/05	2.2	12.41	0	0.00	12.42	2.2	2,256	0.10%
2020/12/31	5	12.65	0	0.00	12.65	5	2,207	0.23%
2020/12/30	10	12.63	0	0.00	12.67	10	2,211	0.45%
2020/12/29	0	0.00	10	12.75	12.75	-10	2,202	-0.45%
2020/12/28	0	0.00	10	12.71	12.70	-10	2,196	-0.46%
2020/12/25	10	12.66	0	0.00	12.65	10	2,183	0.46%
2020/12/24	0	0.00	100	12.66	12.71	-100	2,197	-4.55%
2020/12/22	0.2	12.49	0	0.00	12.41	0.2	2,190	0.01%
2020/12/17	0	0.00	6	12.56	12.58	-6	2,307	-0.26%
2020/12/15	10	12.50	1	12.50	12.47	9	2,293	0.39%
2020/12/11	0.2	12.59	0	0.00	12.58	0.2	2,309	0.01%
2020/12/07	20	12.66	10	12.67	12.67	10	2,421	0.41%
2020/12/02	1	12.33	0	0.00	12.35	1	2,445	0.04%
2020/11/27	1	12.62	0	0.00	12.67	1	2,336	0.04%
2020/11/24	0	0.00	1	12.45	12.47	-1	2,226	-0.04%
2020/11/23	0	0.00	6	12.00	12.13	-6	2,207	-0.27%
2020/11/19	1.2	11.97	0	0.00	11.95	1.2	2,215	0.05%
2020/11/16	0	0.00	103	11.50	11.50	-103	2,117	-4.86%	大賣/鉅額交易
2020/11/11	0	0.00	10	11.43	11.45	-10	2,018	-0.50%
2020/11/10	2	11.09	8	11.10	11.04	-6	1,929	-0.31%
2020/11/02	1	10.46	0	0.00	10.49	1	1,987	0.05%
2020/10/29	0	0.00	1	10.50	10.48	-1	1,974	-0.05%
2020/10/14	0	10.95	0	0.00	10.90	0	2,090	0.00%
2020/10/12	0.1	10.93	0	0.00	10.93	0.1	2,171	0.00%
2020/10/08	2	10.84	0	0.00	10.83	2	2,171	0.09%
2020/09/25	30	10.42	0	0.00	10.42	30	2,416	1.24%
2020/09/23	2	10.78	0	0.00	10.80	2	2,419	0.08%
2020/09/22	3	10.88	0	0.00	10.90	3	2,400	0.12%
2020/09/15	2	11.30	0	0.00	11.31	2	2,553	0.08%
2020/09/14	1	11.18	0	0.00	11.18	1	2,568	0.04%
2020/09/10	0.1	11.33	0	0.00	11.30	0.1	2,578	0.00%
2020/09/09	1	11.15	0	0.00	11.24	1	2,641	0.04%
2020/08/31	10	11.38	0	0.00	11.38	10	3,638	0.27%
2020/08/27	0	0.00	399	11.17	11.20	-399	3,681	-10.84%	大賣/鉅額交易
2020/08/25	399	11.41	0	0.00	11.40	399	3,728	10.70%	大買/鉅額交易
2020/08/14	1	11.23	0	0.00	11.23	1	3,940	0.03%
2020/08/13	0	0.00	4	11.38	11.37	-4	3,963	-0.10%
2020/08/12	0	0.00	4	11.40	11.39	-4	4,030	-0.10%
2020/08/10	0.1	11.21	0	0.00	11.17	0.1	4,044	0.00%
2020/08/07	8	11.00	0	0.00	11.00	8	4,147	0.19%
2020/07/23	1	10.88	0	0.00	10.94	1	4,486	0.02%
2020/07/17	2	10.63	0	0.00	10.59	2	4,561	0.04%
2020/07/16	0	0.00	26	10.58	10.56	-26	4,618	-0.56%
2020/07/10	9	9.92	0	0.00	9.90	9	4,951	0.18%
2020/07/01	2	10.49	0	0.00	10.51	2	5,167	0.04%
2020/06/29	0	0.00	10	10.37	10.36	-10	5,181	-0.19%
2020/06/22	43	10.91	0	0.00	10.82	43	5,058	0.85%
2020/06/16	10	11.49	0	0.00	11.49	10	4,877	0.21%
2020/06/12	20	10.35	2	10.64	10.91	18	4,691	0.38%
2020/06/11	55	11.21	0	0.00	11.01	55	4,523	1.22%
2020/06/10	30	12.01	20	12.02	11.95	10	4,330	0.23%
2020/06/09	40	12.70	0	0.00	12.63	40	4,135	0.97%
2020/06/08	12	12.04	0	0.00	12.12	12	3,959	0.30%
2020/06/05	5	11.47	58	11.20	11.60	-53	3,852	-1.38%
2020/05/29	1	10.15	0	0.00	10.17	1	3,577	0.03%
2020/05/28	10	10.48	0	0.00	10.49	10	3,532	0.28%
2020/05/27	10	10.14	0	0.00	10.14	10	3,486	0.29%
2020/05/18	3	8.90	0	0.00	8.92	3	3,054	0.10%
2020/05/15	0	0.00	5	8.93	8.89	-5	3,025	-0.17%
2020/05/12	10	9.41	0	0.00	9.41	10	2,755	0.36%
2020/05/11	2	9.65	0	0.00	9.68	2	2,718	0.07%
2020/05/04	40	9.40	0	0.00	9.41	40	2,460	1.63%
2020/04/30	8	10.14	0	0.00	10.16	8	2,360	0.34%
2020/04/29	0	0.00	10	9.40	9.48	-10	2,282	-0.44%
2020/04/17	10	9.01	5	9.05	9.04	5	1,781	0.28%
2020/04/14	5	10.05	2	9.92	10.14	3	1,381	0.22%
2020/04/13	6	11.21	0	0.00	11.06	6	1,216	0.49%
2020/04/10	1	9.85	0	0.00	10.20	1	1,128	0.09%
2020/03/27	2	10.01	0	0.00	10.62	2	671	0.30%
2020/03/20	2	8.13	0	0.00	8.20	2	539	0.37%
2020/03/11	81	16.20	0	0.00	16.28	81	458	17.66%
2020/03/10	4	16.85	0	0.00	17.24	4	432	0.93%
2020/03/09	20	17.58	0	0.00	17.58	20	420	4.76%
2020/03/02	3	17.43	0	0.00	17.66	3	425	0.70%
2020/02/24	0	0.00	10	19.65	19.67	-10	411	-2.43%
2019/11/14	0	0.00	20	17.92	17.93	-20	462	-4.32%
2019/11/05	0	0.00	11	17.78	17.84	-11	467	-2.35%
2019/09/12	0	0.00	20	17.76	17.69	-20	778	-2.57%
2019/09/05	20	17.22	0	0.00	17.25	20	759	2.63%
2019/08/29	20	17.41	0	0.00	17.44	20	743	2.69%
2019/08/26	1	17.98	0	0.00	17.98	1	733	0.14%
2019/07/04	2	18.05	0	0.00	18.06	2	430	0.46%
2019/07/03	1	18.00	0	0.00	18.00	1	364	0.27%
2019/06/03	1	18.04	0	0.00	18.04	1	219	0.45%
2019/05/29	2	18.57	0	0.00	18.59	2	198	1.01%
2019/05/24	5	18.65	0	0.00	18.67	5	198	2.51%
2019/05/15	5	18.75	5	18.75	18.74	0	188	0.00%
2019/05/03	1	18.97	0	0.00	18.83	1	185	0.54%
2019/04/25	10	19.23	0	0.00	19.23	10	182	5.47%
2019/04/22	5	18.82	0	0.00	18.82	5	181	2.75%
2019/04/19	29	18.80	29	18.80	18.80	0	181	0.00%
2019/04/17	5	18.77	5	18.77	18.79	0	169	0.00%
2019/02/27	0	0.00	5	18.33	18.33	-5	109	-4.59%
2019/02/15	0	0.00	5	18.43	18.43	-5	90	-5.55%
2019/02/13	0	0.00	6	18.67	18.70	-6	85	-7.04%
2019/02/11	2	18.47	0	0.00	18.49	2	82	2.42%
2019/01/30	0	0.00	5	18.40	18.42	-5	78	-6.33%
2019/01/29	0	0.00	4	18.33	18.32	-4	77	-5.18%
2019/01/25	0	0.00	30	18.26	18.27	-30	74	-40.11%
2019/01/07	3	17.45	0	0.00	17.45	3	51	5.81%
2018/12/18	30	18.04	0	0.00	18.07	30	35	83.53%
2018/12/14	20	18.39	0	0.00	18.42	20	32	61.38%