復華富時不動產 (00712)-中國信託券商分點個股進出

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
9.54
漲跌
▼0.04
漲幅
-0.42%
成交量
15,221張
產業
上市
280人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

復華富時不動產 (00712)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託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
2024/04/25	27.1	9.56	48	9.54	9.54	-20.9	25,338	-0.08%
2024/04/24	3.4	9.59	86	9.58	9.58	-82.6	25,355	-0.33%
2024/04/23	17.7	9.48	23	9.47	9.47	-5.3	25,130	-0.02%
2024/04/22	20	9.40	130	9.38	9.40	-110	25,205	-0.44%	大賣/鉅額交易
2024/04/19	91.2	9.22	11.5	9.24	9.23	79.7	25,018	0.32%
2024/04/18	104.7	9.21	4	9.21	9.20	100.7	24,687	0.41%	大買/
2024/04/17	392.2	9.22	4.5	9.20	9.21	387.7	24,538	1.58%	大買/鉅額交易
2024/04/16	194.2	9.30	21.4	9.30	9.30	172.8	23,691	0.73%	大買/鉅額交易
2024/04/15	116.9	9.39	30	9.39	9.39	86.9	23,471	0.37%	大買/
2024/04/12	33.4	9.45	36.5	9.45	9.44	-3.1	23,380	-0.01%
2024/04/11	549.1	9.38	43	9.36	9.40	506.1	23,486	2.15%	大買/鉅額交易
2024/04/10	23.4	9.67	47.5	9.67	9.67	-24.1	22,735	-0.11%
2024/04/09	20.1	9.62	41.5	9.62	9.62	-21.4	22,937	-0.09%
2024/04/08	68.4	9.61	62.4	9.60	9.61	6	23,512	0.03%
2024/04/03	62.2	9.63	0	0.00	9.64	62.2	23,655	0.26%
2024/04/02	39.6	9.69	61	9.70	9.71	-21.4	23,707	-0.09%
2024/04/01	40.7	9.75	47.2	9.75	9.75	-6.5	23,634	-0.03%
2024/03/29	11	9.72	53.8	9.72	9.72	-42.8	23,609	-0.18%
2024/03/28	56.3	9.68	104	9.69	9.69	-47.7	23,570	-0.20%	大賣/
2024/03/27	51.5	9.63	27	9.64	9.64	24.5	23,861	0.10%
2024/03/26	45.1	9.68	56	9.68	9.69	-10.9	24,358	-0.04%
2024/03/25	136.2	9.65	60	9.66	9.63	76.2	24,645	0.31%	大買/
2024/03/22	112.2	9.73	182.7	9.71	9.73	-70.5	25,138	-0.28%	大買/大賣/
2024/03/21	57.3	9.60	115.4	9.60	9.60	-58.1	25,114	-0.23%	大賣/
2024/03/20	89.7	9.47	116	9.46	9.48	-26.3	26,011	-0.10%	大賣/
2024/03/19	141.6	9.48	53	9.49	9.50	88.6	26,548	0.33%	大買/
2024/03/18	248.3	9.64	144	9.63	9.65	104.3	26,487	0.39%	大買/大賣/鉅額交易
2024/03/15	123.2	9.57	61	9.58	9.59	62.2	26,232	0.24%	大買/
2024/03/14	51.7	9.68	200	9.68	9.68	-148.3	25,967	-0.57%	大賣/鉅額交易
2024/03/13	179.5	9.66	39	9.66	9.64	140.5	25,826	0.54%	大買/鉅額交易
2024/03/12	109.7	9.65	35.6	9.65	9.66	74.1	26,081	0.28%	大買/
2024/03/11	26.7	9.60	90	9.59	9.62	-63.3	26,068	-0.24%
2024/03/08	102.7	9.56	56	9.56	9.56	46.7	26,146	0.18%	大買/
2024/03/07	56.1	9.51	40	9.52	9.53	16.1	26,200	0.06%
2024/03/06	75.5	9.49	48.3	9.50	9.50	27.2	26,081	0.10%
2024/03/05	193.5	9.47	12	9.47	9.47	181.5	25,895	0.70%	大買/鉅額交易
2024/03/04	107.5	9.63	71	9.62	9.61	36.5	25,294	0.14%	大買/
2024/03/01	27.8	9.56	36	9.56	9.57	-8.2	25,241	-0.03%
2024/02/29	159.3	9.40	43.4	9.40	9.40	116	24,943	0.46%	大買/鉅額交易
2024/02/27	190.4	9.41	31	9.41	9.41	159.4	24,672	0.65%	大買/鉅額交易
2024/02/26	45.2	9.45	5.3	9.45	9.46	39.9	24,347	0.16%
2024/02/23	68.5	9.41	40.2	9.41	9.41	28.2	24,185	0.12%
2024/02/22	127.3	9.38	22	9.37	9.38	105.3	24,255	0.43%	大買/鉅額交易
2024/02/21	307.3	9.37	0	0.00	9.36	307.3	24,114	1.27%	大買/鉅額交易
2024/02/20	177.1	9.45	15.7	9.44	9.46	161.4	23,743	0.68%	大買/鉅額交易
2024/02/19	160.7	9.39	13	9.40	9.41	147.7	23,784	0.62%	大買/鉅額交易
2024/02/16	120.4	9.41	2	9.41	9.42	118.4	24,231	0.49%	大買/鉅額交易
2024/02/15	361.9	9.30	123	9.31	9.31	238.9	23,870	1.00%	大買/大賣/鉅額交易
2024/02/05	136.3	9.54	13.6	9.54	9.56	122.7	22,495	0.55%	大買/鉅額交易
2024/02/02	121	9.67	1	9.69	9.65	120	22,116	0.54%	大買/鉅額交易
2024/02/01	196.2	9.68	55	9.67	9.70	141.2	21,759	0.65%	大買/鉅額交易
2024/01/31	18	9.86	5	9.88	9.89	13	21,155	0.06%
2024/01/30	41.5	9.97	29	9.98	9.98	12.5	21,530	0.06%
2024/01/29	65.8	9.89	34	9.88	9.89	31.8	21,838	0.15%
2024/01/26	9.3	9.88	9.5	9.87	9.87	-0.2	22,597	0.00%
2024/01/25	21.3	9.83	0	0.00	9.83	21.3	23,211	0.09%
2024/01/24	27.1	9.87	5	9.88	9.88	22.1	23,391	0.09%
2024/01/23	9.3	9.83	41	9.84	9.85	-31.7	23,701	-0.13%
2024/01/22	23.2	9.84	12	9.86	9.85	11.2	24,266	0.05%
2024/01/19	38	9.80	19	9.79	9.80	19	24,729	0.08%
2024/01/18	75.4	9.80	18	9.81	9.79	57.4	25,542	0.22%
2024/01/17	39	9.91	50.5	9.92	9.90	-11.5	26,054	-0.04%
2024/01/16	55.2	9.95	98.2	9.97	9.98	-43	26,928	-0.16%
2024/01/15	20.4	9.95	77	9.94	9.96	-56.6	27,889	-0.20%
2024/01/12	16.3	9.91	53	9.90	9.91	-36.7	29,138	-0.13%
2024/01/11	65.2	9.98	248	9.98	9.97	-182.8	29,538	-0.62%	大賣/鉅額交易
2024/01/10	27.1	9.89	3	9.89	9.91	24.1	29,643	0.08%
2024/01/09	59.5	9.89	205.3	9.89	9.91	-145.8	29,724	-0.49%	大賣/鉅額交易
2024/01/08	108.1	9.73	16	9.73	9.73	92.1	29,810	0.31%	大買/
2024/01/05	83.3	9.68	0.5	9.68	9.68	82.8	29,882	0.28%
2024/01/04	188	9.73	160	9.73	9.72	28	29,896	0.09%	大買/大賣/
2024/01/03	39.7	9.88	92	9.87	9.88	-52.3	29,626	-0.18%
2024/01/02	302.4	9.92	131	9.92	9.92	171.4	29,870	0.57%	大買/大賣/鉅額交易
2023/12/29	38.8	10.06	656	10.03	10.07	-617.2	30,448	-2.03%	大賣/鉅額交易
2023/12/28	43.1	10.10	18	10.13	10.10	25.1	31,122	0.08%
2023/12/27	29.7	10.19	31.3	10.19	10.18	-1.6	31,590	0.00%
2023/12/26	20.8	10.12	218.3	10.10	10.10	-197.5	31,647	-0.62%	大賣/鉅額交易
2023/12/25	93.7	10.12	34.2	10.12	10.10	59.5	32,155	0.19%
2023/12/22	12.5	10.15	123.2	10.15	10.16	-110.7	32,436	-0.34%	大賣/鉅額交易
2023/12/21	49.6	10.05	466.4	10.06	10.05	-416.8	32,227	-1.29%	大賣/鉅額交易
2023/12/20	84.1	10.17	168	10.17	10.17	-83.9	31,809	-0.26%	大賣/
2023/12/19	123	10.25	132	10.23	10.24	-9	32,003	-0.03%	大買/大賣/
2023/12/18	167.1	10.29	156.2	10.28	10.31	10.9	31,435	0.03%	大買/大賣/
2023/12/15	279.8	10.39	350.7	10.35	10.38	-70.9	30,891	-0.23%	大買/大賣/
2023/12/14	57.2	10.08	294	10.08	10.08	-236.8	29,738	-0.80%	大賣/鉅額交易
2023/12/13	96.3	9.83	32	9.84	9.84	64.3	29,274	0.22%
2023/12/12	52.2	9.75	29.2	9.75	9.78	23	29,339	0.08%
2023/12/11	17.2	9.72	24.2	9.73	9.73	-7	29,334	-0.02%
2023/12/08	32.5	9.66	10.3	9.66	9.67	22.2	29,202	0.08%
2023/12/07	166.4	9.63	43.2	9.62	9.62	123.2	29,200	0.42%	大買/鉅額交易
2023/12/06	213.5	9.83	31	9.83	9.84	182.5	28,639	0.64%	大買/鉅額交易
2023/12/05	65.4	9.83	82.7	9.84	9.84	-17.3	28,482	-0.06%
2023/12/04	106.6	9.77	73	9.77	9.78	33.6	28,247	0.12%	大買/
2023/12/01	25.6	9.56	42	9.52	9.57	-16.4	28,116	-0.06%
2023/11/30	41.3	9.47	83	9.47	9.48	-41.7	28,132	-0.15%
2023/11/29	72.2	9.39	16	9.39	9.39	56.2	28,321	0.20%
2023/11/28	73.9	9.38	25	9.38	9.39	48.9	28,217	0.17%
2023/11/27	49.6	9.45	2	9.46	9.44	47.6	28,089	0.17%
2023/11/24	36.3	9.47	4	9.47	9.47	32.3	28,218	0.11%
2023/11/22	50.8	9.42	45	9.41	9.43	5.8	28,559	0.02%
2023/11/21	45.3	9.46	8	9.47	9.45	37.3	28,612	0.13%
2023/11/20	45.8	9.49	12	9.49	9.48	33.8	28,485	0.12%
2023/11/17	88	9.46	33.1	9.46	9.46	54.9	28,472	0.19%
2023/11/16	10.5	9.61	167.2	9.61	9.62	-156.7	28,263	-0.55%	大賣/鉅額交易
2023/11/15	75.5	9.56	167.7	9.57	9.57	-92.2	28,184	-0.33%	大賣/
2023/11/14	19.2	9.21	16	9.20	9.22	3.2	28,046	0.01%
2023/11/13	13.5	9.22	22	9.21	9.20	-8.5	28,353	-0.03%
2023/11/10	72.8	9.18	10	9.18	9.18	62.8	28,774	0.22%
2023/11/09	14.1	9.31	147	9.31	9.31	-132.9	28,795	-0.46%	大賣/鉅額交易
2023/11/08	14.9	9.25	16	9.25	9.25	-1.1	28,819	0.00%
2023/11/07	53.7	9.19	49	9.19	9.19	4.7	28,684	0.02%
2023/11/06	89.8	9.34	42	9.33	9.33	47.8	28,407	0.17%
2023/11/03	102.4	9.21	53	9.18	9.17	49.4	28,081	0.18%	大買/
2023/11/02	157	8.92	13	8.89	8.94	144	27,398	0.53%	大買/鉅額交易
2023/11/01	85.4	8.67	15	8.66	8.68	70.4	26,974	0.26%
2023/10/31	99.5	8.47	2.5	8.48	8.47	97	26,975	0.36%
2023/10/30	182.8	8.44	9.2	8.44	8.43	173.6	27,371	0.63%	大買/鉅額交易
2023/10/27	156.7	8.55	12	8.54	8.55	144.7	26,920	0.54%	大買/鉅額交易
2023/10/26	294.8	8.55	13	8.55	8.54	281.8	26,727	1.05%	大買/鉅額交易
2023/10/25	414.2	8.70	20	8.73	8.73	394.2	26,282	1.50%	大買/鉅額交易
2023/10/24	277.8	8.72	49	8.72	8.72	228.8	25,841	0.89%	大買/鉅額交易
2023/10/23	452.3	8.84	12	8.84	8.84	440.3	24,986	1.76%	大買/鉅額交易
2023/10/20	455.8	8.97	17	8.96	9.00	438.8	24,028	1.83%	大買/鉅額交易
2023/10/19	141	9.18	58	9.18	9.20	83	22,902	0.36%	大買/
2023/10/18	42.4	9.36	32	9.35	9.37	10.4	22,823	0.05%
2023/10/17	145.2	9.34	31	9.35	9.35	114.2	23,123	0.49%	大買/鉅額交易
2023/10/16	166	9.25	27.2	9.24	9.24	138.8	23,450	0.59%	大買/鉅額交易
2023/10/13	99.5	9.40	6	9.39	9.39	93.5	23,293	0.40%
2023/10/12	29.4	9.51	7.1	9.55	9.55	22.3	23,330	0.10%
2023/10/11	94.6	9.36	9	9.35	9.37	85.6	23,518	0.36%
2023/10/06	161.4	9.17	6	9.17	9.17	155.4	23,640	0.66%	大買/鉅額交易
2023/10/05	429.4	9.09	5	9.09	9.10	424.4	23,470	1.81%	大買/鉅額交易
2023/10/04	405.5	9.24	14	9.23	9.22	391.5	22,818	1.72%	大買/鉅額交易
2023/10/03	351	9.54	12	9.53	9.54	339	21,953	1.54%	大買/鉅額交易
2023/10/02	124.4	9.80	4	9.81	9.79	120.4	21,556	0.56%	大買/鉅額交易
2023/09/28	176.4	9.70	52	9.70	9.69	124.4	21,647	0.57%	大買/鉅額交易
2023/09/27	158.9	9.76	48	9.77	9.78	110.9	21,128	0.52%	大買/鉅額交易
2023/09/26	81.5	9.91	1	9.91	9.91	80.5	20,883	0.39%
2023/09/25	88.6	9.96	54.6	9.96	9.97	34	20,936	0.16%
2023/09/22	236.3	9.93	2	9.92	9.94	234.3	21,222	1.10%	大買/鉅額交易
2023/09/21	37.6	10.18	20	10.19	10.19	17.6	20,811	0.08%
2023/09/20	37	10.28	42	10.27	10.27	-5	20,917	-0.02%
2023/09/19	47	10.28	59	10.29	10.28	-12	20,999	-0.06%
2023/09/18	79.9	10.47	50	10.46	10.46	29.9	21,399	0.14%
2023/09/15	13.7	10.41	177.2	10.41	10.42	-163.5	21,535	-0.76%	大賣/鉅額交易
2023/09/14	35.9	10.32	29.2	10.32	10.32	6.7	21,686	0.03%
2023/09/13	31.2	10.33	3	10.32	10.33	28.2	22,662	0.12%
2023/09/12	3.6	10.33	134.5	10.33	10.35	-130.8	23,320	-0.56%	大賣/鉅額交易
2023/09/11	54.4	10.26	108	10.27	10.26	-53.6	24,032	-0.22%	大賣/
2023/09/08	26.3	10.23	62	10.22	10.24	-35.7	24,676	-0.14%
2023/09/07	44.1	10.20	36	10.20	10.20	8.1	25,197	0.03%
2023/09/06	58.6	10.28	105	10.28	10.28	-46.4	25,776	-0.18%	大賣/
2023/09/05	17.7	10.36	14	10.36	10.35	3.7	26,139	0.01%
2023/09/04	23.3	10.34	161.9	10.33	10.34	-138.6	26,373	-0.53%	大賣/鉅額交易
2023/09/01	52.4	10.28	48	10.28	10.28	4.4	26,652	0.02%
2023/08/31	22.2	10.28	4.5	10.27	10.27	17.7	26,990	0.07%
2023/08/30	4.3	10.29	280	10.28	10.28	-275.7	27,529	-1.00%	大賣/鉅額交易
2023/08/29	10.3	10.17	41.5	10.16	10.18	-31.3	27,673	-0.11%
2023/08/28	12.9	9.94	18	9.93	9.97	-5.1	27,573	-0.02%
2023/08/25	17.3	9.90	9.5	9.90	9.90	7.8	27,710	0.03%
2023/08/24	36.4	9.90	8	9.88	9.89	28.4	27,668	0.10%
2023/08/23	56.2	9.70	8	9.70	9.71	48.2	27,661	0.17%
2023/08/22	35.3	9.73	123	9.72	9.72	-87.7	28,487	-0.31%	大賣/
2023/08/21	49.1	9.75	124	9.75	9.75	-74.9	28,829	-0.26%	大賣/
2023/08/18	269.8	9.74	93	9.74	9.73	176.8	28,702	0.62%	大買/鉅額交易
2023/08/17	232.2	9.91	23	9.91	9.91	209.2	28,230	0.74%	大買/鉅額交易
2023/08/16	335.1	9.99	113	9.99	9.99	222.1	27,973	0.79%	大買/大賣/鉅額交易
2023/08/15	134.3	10.13	7	10.13	10.13	127.3	27,597	0.46%	大買/鉅額交易
2023/08/14	97.2	10.23	48	10.23	10.23	49.2	27,515	0.18%
2023/08/11	57.3	10.25	13	10.25	10.27	44.3	27,499	0.16%
2023/08/10	131	10.25	5	10.25	10.26	126	27,493	0.46%	大買/鉅額交易
2023/08/09	56.2	10.30	11	10.30	10.30	45.2	27,364	0.17%
2023/08/08	55.9	10.29	0	0.00	10.30	55.9	27,374	0.20%
2023/08/07	49.9	10.29	51	10.28	10.28	-1.1	27,358	0.00%
2023/08/04	154.6	10.14	55	10.13	10.15	99.6	27,231	0.37%	大買/
2023/08/02	342.6	10.35	84	10.32	10.30	258.6	26,940	0.96%	大買/鉅額交易
2023/08/01	42.8	10.46	82.8	10.46	10.48	-39.9	26,480	-0.15%
2023/07/31	115.8	10.50	307	10.49	10.48	-191.2	26,823	-0.71%	大買/大賣/鉅額交易
2023/07/28	201.3	10.36	54	10.38	10.39	147.3	27,105	0.54%	大買/鉅額交易
2023/07/27	55.3	10.48	10	10.48	10.51	45.3	27,721	0.16%
2023/07/26	96.8	10.39	40	10.38	10.38	56.8	27,606	0.21%
2023/07/25	106.7	10.41	55.8	10.40	10.39	50.9	27,738	0.18%	大買/
2023/07/24	96.1	10.30	60.7	10.30	10.30	35.4	27,821	0.13%
2023/07/21	90.7	10.34	39.3	10.32	10.35	51.4	28,195	0.18%
2023/07/20	111.4	10.48	44	10.49	10.46	67.3	27,950	0.24%	大買/
2023/07/19	61.4	10.31	99	10.31	10.32	-37.6	27,709	-0.14%
2023/07/18	103.6	10.11	30	10.13	10.11	73.6	27,330	0.27%	大買/
2023/07/17	40.7	10.02	128.4	10.02	10.04	-87.7	27,213	-0.32%	大賣/
2023/07/14	131.9	10.04	76.2	10.05	10.06	55.7	27,333	0.20%	大買/
2023/07/13	190.1	10.00	197	9.99	9.98	-6.9	27,348	-0.03%	大買/大賣/
2023/07/12	62.2	9.97	1,054	9.95	9.96	-991.8	27,652	-3.59%	大賣/鉅額交易
2023/07/11	79.4	9.91	173.1	9.90	9.92	-93.8	27,913	-0.34%	大賣/
2023/07/10	141	9.70	9.5	9.70	9.69	131.5	28,094	0.47%	大買/鉅額交易
2023/07/07	123.4	9.56	121	9.56	9.58	2.4	28,356	0.01%	大買/大賣/
2023/07/06	216.3	9.72	88	9.72	9.71	128.3	28,384	0.45%	大買/鉅額交易
2023/07/05	95.7	9.83	16	9.84	9.83	79.7	28,176	0.28%
2023/07/04	191.1	9.83	13.5	9.83	9.85	177.6	28,334	0.63%	大買/鉅額交易
2023/07/03	167	9.86	163	9.85	9.87	4	28,348	0.01%	大買/大賣/
2023/06/30	95.2	9.80	66	9.81	9.84	29.2	28,265	0.10%
2023/06/29	107.1	9.76	50.3	9.78	9.75	56.7	27,941	0.20%	大買/
2023/06/28	42.9	9.68	85	9.69	9.69	-42.1	27,564	-0.15%
2023/06/27	63.3	9.54	149	9.54	9.54	-85.8	27,381	-0.31%	大賣/
2023/06/26	217.7	9.39	103.1	9.37	9.40	114.6	27,277	0.42%	大買/大賣/鉅額交易
2023/06/21	140.1	9.61	168	9.61	9.62	-27.9	27,067	-0.10%	大買/大賣/
2023/06/20	273.8	9.69	24	9.68	9.68	249.8	26,721	0.93%	大買/鉅額交易
2023/06/19	299.7	9.95	36.3	9.94	9.94	263.4	26,331	1.00%	大買/鉅額交易
2023/06/16	263.8	9.97	41.7	9.97	9.97	222.2	25,427	0.87%	大買/鉅額交易
2023/06/15	1,284.5	9.87	17.5	9.88	9.86	1,267	24,870	5.09%	大買/鉅額交易
2023/06/14	246.4	9.90	56.3	9.90	9.90	190.2	24,194	0.79%	大買/鉅額交易
2023/06/13	273.7	9.77	51.1	9.77	9.78	222.6	23,688	0.94%	大買/鉅額交易
2023/06/12	319	9.65	30.1	9.64	9.66	288.9	23,361	1.24%	大買/鉅額交易
2023/06/09	153.6	9.66	36	9.65	9.67	117.6	22,879	0.51%	大買/鉅額交易
2023/06/08	74.4	9.61	21	9.61	9.60	53.4	22,762	0.23%
2023/06/07	372.5	9.47	88	9.48	9.50	284.5	22,803	1.25%	大買/鉅額交易
2023/06/06	276	9.34	39	9.33	9.31	237	22,297	1.06%	大買/鉅額交易
2023/06/05	232.8	9.41	65.4	9.42	9.42	167.4	22,049	0.76%	大買/鉅額交易
2023/06/02	145.1	9.16	44	9.16	9.17	101.1	21,515	0.47%	大買/鉅額交易
2023/06/01	30.6	8.99	5	8.99	8.99	25.6	21,268	0.12%
2023/05/31	36	8.97	59	8.97	8.99	-23	21,462	-0.11%
2023/05/30	71.3	8.87	15	8.87	8.87	56.3	21,590	0.26%
2023/05/29	43.8	8.88	78	8.88	8.88	-34.2	21,693	-0.16%
2023/05/26	381.5	8.68	1	8.66	8.65	380.5	21,530	1.77%	大買/鉅額交易
2023/05/25	193.6	8.87	17.9	8.87	8.86	175.6	20,669	0.85%	大買/鉅額交易
2023/05/24	21.3	9.04	18	9.04	9.06	3.3	20,344	0.02%
2023/05/23	33.1	9.02	8	9.01	9.05	25.1	20,225	0.12%
2023/05/22	33.4	8.94	19	8.93	8.94	14.4	20,088	0.07%
2023/05/19	16	8.99	52	8.99	8.99	-36	19,931	-0.18%
2023/05/18	34.2	8.88	16	8.87	8.88	18.2	19,728	0.09%
2023/05/17	29.4	8.72	4	8.72	8.73	25.4	19,537	0.13%
2023/05/16	29	8.81	0	0.00	8.82	29	19,329	0.15%
2023/05/15	31.6	8.76	11.3	8.74	8.76	20.3	19,268	0.11%
2023/05/12	20.9	8.78	21	8.78	8.79	-0.1	19,375	0.00%
2023/05/11	17.2	8.74	1	8.73	8.74	16.2	19,249	0.08%
2023/05/10	50.3	8.74	2	8.76	8.72	48.3	19,114	0.25%
2023/05/09	50.5	8.79	12	8.79	8.78	38.5	19,030	0.20%
2023/05/08	31	8.79	46.7	8.79	8.78	-15.7	18,861	-0.08%
2023/05/05	192.2	8.60	621	8.60	8.60	-428.8	18,587	-2.31%	大買/大賣/鉅額交易
2023/05/04	200.1	8.79	15	8.79	8.79	185.1	18,077	1.02%	大買/鉅額交易
2023/05/03	383.1	8.89	5	8.88	8.88	378.1	17,465	2.16%	大買/鉅額交易
2023/05/02	32.1	9.11	3	9.11	9.12	29.1	16,300	0.18%
2023/04/28	28.4	9.17	74	9.17	9.18	-45.6	16,187	-0.28%
2023/04/27	119.1	8.95	2	8.96	8.96	117.1	15,901	0.74%	大買/鉅額交易
2023/04/26	211.3	8.98	0	0.00	8.98	211.3	15,586	1.36%	大買/鉅額交易
2023/04/25	40.5	9.13	1.3	9.12	9.11	39.3	14,986	0.26%
2023/04/24	38.2	9.16	100.5	9.17	9.15	-62.3	14,866	-0.42%
2023/04/21	36.3	9.13	39.5	9.14	9.15	-3.2	14,580	-0.02%
2023/04/20	29.6	9.13	20.2	9.13	9.14	9.4	14,449	0.06%
2023/04/19	283.6	9.05	5	9.03	9.03	278.6	14,324	1.94%	大買/鉅額交易
2023/04/18	220.9	9.11	5.2	9.11	9.11	215.7	13,894	1.55%	大買/鉅額交易
2023/04/17	160.7	9.03	2	9.03	9.01	158.7	13,423	1.18%	大買/鉅額交易
2023/04/14	109.1	9.09	11	9.10	9.11	98.1	12,686	0.77%	大買/
2023/04/13	192.7	9.09	0	0.00	9.09	192.7	12,059	1.60%	大買/鉅額交易
2023/04/12	102	9.22	6	9.22	9.22	96	11,351	0.85%	大買/
2023/04/11	171.3	9.29	3	9.29	9.33	168.3	11,098	1.52%	大買/鉅額交易
2023/04/10	50.6	9.49	2	9.54	9.48	48.6	10,711	0.45%
2023/04/07	93.6	9.59	7	9.54	9.54	86.6	10,521	0.82%
2023/04/06	31.8	9.69	26	9.69	9.66	5.8	10,182	0.06%
2023/03/31	51	9.69	0	0.00	9.69	51	9,923	0.51%
2023/03/30	15	9.71	2	9.70	9.72	13	9,710	0.13%
2023/03/29	24.4	9.64	0	0.00	9.65	24.4	9,754	0.25%
2023/03/28	22.5	9.64	3.1	9.62	9.63	19.4	9,819	0.20%
2023/03/27	35	9.66	14.1	9.66	9.65	20.9	9,821	0.21%
2023/03/24	62.8	9.66	38	9.65	9.64	24.8	9,784	0.25%
2023/03/23	73.1	9.77	2	9.77	9.76	71.1	9,490	0.75%
2023/03/22	25.3	9.81	2	9.81	9.81	23.3	9,304	0.25%
2023/03/21	64.3	9.74	3.2	9.76	9.76	61.1	9,203	0.66%
2023/03/20	76.3	9.83	30	9.92	9.92	46.3	8,950	0.52%
2023/03/17	47.3	9.83	10	9.82	9.85	37.3	8,744	0.43%
2023/03/16	100.3	9.83	29	9.84	9.80	71.3	8,477	0.84%
2023/03/15	80.7	9.90	9	9.90	9.91	71.7	8,264	0.87%
2023/03/14	90.4	9.95	10.3	9.94	9.94	80.1	8,021	1.00%
2023/03/13	179.6	10.00	16	10.00	9.99	163.6	7,756	2.11%	大買/鉅額交易
2023/03/10	186.4	10.08	6.9	10.15	10.13	179.5	7,213	2.49%	大買/鉅額交易
2023/03/09	42.6	10.24	0	0.00	10.24	42.6	6,720	0.63%
2023/03/08	84.5	10.25	0	0.00	10.26	84.5	6,557	1.29%
2023/03/07	63.4	10.36	8	10.35	10.37	55.4	6,337	0.87%
2023/03/06	12.8	10.30	7	10.26	10.34	5.8	6,133	0.09%
2023/03/03	77.1	10.16	5	10.15	10.18	72.1	5,950	1.21%
2023/03/02	109	10.19	0	0.00	10.20	109	5,581	1.95%	大買/鉅額交易
2023/03/01	52.6	10.37	5	10.36	10.39	47.6	5,073	0.94%
2023/02/24	13.2	10.50	7	10.48	10.52	6.2	4,793	0.13%
2023/02/23	141.5	10.49	0	0.00	10.49	141.5	4,709	3.01%	大買/鉅額交易
2023/02/22	69.1	10.49	0	0.00	10.51	69.1	4,551	1.52%
2023/02/21	29.6	10.76	0	0.00	10.75	29.6	4,329	0.68%
2023/02/20	19.2	10.73	0	0.00	10.74	19.2	4,287	0.45%
2023/02/17	6.5	10.73	0	0.00	10.73	6.5	4,260	0.15%
2023/02/16	4.1	10.73	0	0.00	10.74	4.1	4,268	0.10%
2023/02/15	4.5	10.70	9	10.69	10.71	-4.5	4,320	-0.10%
2023/02/14	81.3	10.71	0	0.00	10.73	81.3	4,304	1.89%
2023/02/13	4.1	10.56	0	0.00	10.59	4.1	4,277	0.10%
2023/02/10	134.8	10.59	0	0.00	10.56	134.8	4,230	3.19%	大買/鉅額交易
2023/02/09	109	10.86	0	0.00	10.89	109	3,999	2.73%	大買/鉅額交易
2023/02/08	13	10.93	3	10.94	10.97	10	3,985	0.25%
2023/02/07	21.2	10.88	0	0.00	10.89	21.2	3,988	0.53%
2023/02/06	7.6	11.11	1.3	11.10	11.10	6.3	3,902	0.16%
2023/02/03	4.1	11.14	0.4	11.16	11.16	3.7	3,854	0.10%
2023/02/02	5.2	11.02	8	11.03	11.03	-2.8	3,838	-0.07%
2023/02/01	19	10.88	30.4	10.88	10.89	-11.4	3,810	-0.30%
2023/01/31	24.2	10.70	5	10.72	10.70	19.2	3,808	0.50%
2023/01/30	7.3	10.81	6	10.80	10.82	1.3	3,839	0.03%
2023/01/17	2	10.59	3	10.59	10.60	-1	3,751	-0.03%
2023/01/16	6.3	10.60	2.4	10.61	10.60	3.9	3,713	0.11%
2023/01/13	5	10.54	21	10.53	10.53	-16	3,665	-0.44%
2023/01/12	12	10.41	12.4	10.41	10.44	-0.4	3,614	-0.01%
2023/01/11	7	10.24	0	0.00	10.26	7	3,569	0.20%
2023/01/10	109.1	10.14	0	0.00	10.14	109.1	3,572	3.05%	大買/鉅額交易
2023/01/09	3.1	10.14	1	10.17	10.17	2.1	3,580	0.06%
2023/01/06	3.4	10.01	0	0.00	10.02	3.4	3,567	0.09%
2023/01/05	4.1	10.01	0.4	10.03	10.02	3.7	3,576	0.10%
2023/01/04	1	9.90	0	0.00	9.89	1	3,628	0.03%
2023/01/03	3.6	9.83	0	0.00	9.82	3.6	3,842	0.09%
2022/12/30	12.9	9.87	0	0.00	9.89	12.9	3,926	0.33%
2022/12/29	29	9.83	0	0.00	9.85	29	3,944	0.74%
2022/12/28	4.7	10.05	1	10.03	10.04	3.7	3,832	0.10%
2022/12/27	5	10.06	1	10.06	10.08	4	3,868	0.10%
2022/12/26	1.4	10.06	2.2	10.05	10.05	-0.9	3,925	-0.02%
2022/12/23	2.5	10.04	1	10.04	10.04	1.5	4,137	0.04%
2022/12/22	5.1	10.05	0	0.00	10.06	5.1	4,174	0.12%
2022/12/21	34.4	9.94	0	0.00	9.92	34.4	4,438	0.78%
2022/12/20	6.8	10.21	0	0.00	10.21	6.8	4,491	0.15%
2022/12/19	11.1	10.20	5	10.20	10.22	6.1	4,464	0.14%
2022/12/16	12.4	10.40	1	10.40	10.42	11.4	4,348	0.26%
2022/12/15	6.7	10.55	0	0.00	10.55	6.7	4,296	0.16%
2022/12/14	0.1	10.57	2	10.59	10.60	-1.9	4,247	-0.04%
2022/12/13	4	10.51	0	0.00	10.51	4	4,221	0.09%
2022/12/12	1.2	10.47	7	10.45	10.47	-5.8	4,281	-0.14%
2022/12/09	5.9	10.45	0	0.00	10.50	5.9	4,379	0.13%
2022/12/08	0.1	10.36	0	0.00	10.36	0.1	4,347	0.00%
2022/12/07	13	10.31	0	0.00	10.32	13	4,345	0.30%
2022/12/06	6.3	10.46	4	10.42	10.47	2.3	4,255	0.05%
2022/12/05	6.1	10.70	0	0.00	10.69	6.1	4,167	0.15%
2022/12/02	8.4	10.75	1	10.76	10.74	7.4	4,077	0.18%
2022/12/01	0	0.00	16	10.82	10.83	-16	4,054	-0.39%
2022/11/30	0.1	10.68	0	0.00	10.68	0.1	4,062	0.00%
2022/11/29	6.5	10.59	0	0.00	10.62	6.5	4,071	0.16%
2022/11/28	0.6	10.75	1	10.71	10.70	-0.4	4,108	-0.01%
2022/11/25	1.5	10.66	13	10.65	10.62	-11.5	4,128	-0.28%
2022/11/24	0	0.00	1	10.70	10.70	-1	4,145	-0.02%
2022/11/23	3	10.62	10	10.61	10.65	-7	4,138	-0.17%
2022/11/21	0.2	10.47	8	10.40	10.40	-7.8	4,138	-0.19%
2022/11/18	4	10.37	1	10.40	10.38	3	4,134	0.07%
2022/11/17	2.1	10.59	0	0.00	10.56	2.1	4,093	0.05%
2022/11/16	1	10.73	9	10.71	10.75	-8	4,097	-0.20%
2022/11/15	1.2	10.63	7	10.66	10.70	-5.8	4,102	-0.14%
2022/11/14	1.2	10.80	8.3	10.80	10.80	-7	4,079	-0.17%
2022/11/11	23.5	10.81	15	10.74	10.72	8.5	4,051	0.21%
2022/11/10	0.6	10.28	1.5	10.22	10.23	-0.9	3,981	-0.02%
2022/11/09	2.1	10.29	0	0.00	10.26	2.1	3,972	0.05%
2022/11/08	3.1	10.27	0	0.00	10.29	3.1	3,968	0.08%
2022/11/07	0.5	10.17	0	0.00	10.17	0.5	3,959	0.01%
2022/11/04	1	9.94	0	0.00	9.96	1	3,948	0.03%
2022/11/03	2.4	10.10	2	10.09	10.07	0.4	3,916	0.01%
2022/11/02	2	10.35	0	0.00	10.34	2	3,892	0.05%
2022/11/01	1	10.38	0.3	10.42	10.40	0.7	3,868	0.02%
2022/10/31	0.6	10.35	2.5	10.40	10.41	-1.9	3,845	-0.05%
2022/10/28	2.6	10.04	1	10.05	10.04	1.6	3,806	0.04%
2022/10/27	0.5	10.01	4	10.00	10.01	-3.5	3,811	-0.09%
2022/10/26	4	9.87	2	9.86	9.87	2	3,798	0.05%
2022/10/25	1.1	9.45	0	0.00	9.46	1.1	3,752	0.03%
2022/10/21	0.1	9.40	7	9.38	9.38	-6.9	3,855	-0.18%
2022/10/20	0.1	9.45	0	0.00	9.46	0.1	3,850	0.00%
2022/10/19	4	9.58	21	9.58	9.57	-17	3,837	-0.44%
2022/10/17	11.4	9.27	0	0.00	9.28	11.4	3,762	0.30%
2022/10/13	2	9.26	5	9.26	9.23	-3	3,704	-0.08%
2022/10/12	3	9.24	14	9.25	9.29	-11	3,674	-0.30%
2022/10/11	54.4	8.83	548.8	8.82	8.80	-494.4	3,584	-13.79%	大賣/鉅額交易
2022/10/07	17.2	9.26	0	0.00	9.25	17.2	3,348	0.51%
2022/10/06	5.7	9.59	0	0.00	9.61	5.7	3,171	0.18%
2022/10/05	9.1	9.96	6	9.98	9.98	3.1	3,067	0.10%
2022/10/04	1.6	9.42	0	0.00	9.47	1.6	2,996	0.05%
2022/10/03	5.6	9.21	2	9.20	9.24	3.6	2,951	0.12%
2022/09/30	18.1	9.39	1	9.34	9.38	17.1	2,885	0.59%
2022/09/29	7.4	9.97	0.2	9.98	9.99	7.2	2,661	0.27%
2022/09/28	172.6	9.81	2	9.81	9.78	170.6	2,646	6.45%	大買/鉅額交易
2022/09/27	58.3	10.19	2	10.19	10.17	56.3	2,356	2.39%
2022/09/26	31.1	10.82	64	10.78	10.80	-32.9	2,105	-1.56%
2022/09/23	80.5	11.21	0	0.00	11.19	80.5	2,014	4.00%
2022/09/22	28.2	11.46	0.3	11.48	11.45	27.9	1,967	1.42%
2022/09/21	13.2	11.61	0	0.00	11.61	13.2	1,932	0.68%
2022/09/20	4	11.73	0	0.00	11.73	4	1,937	0.21%
2022/09/19	54.3	11.85	0	0.00	11.85	54.3	1,961	2.77%
2022/09/16	58.8	11.86	7	11.86	11.88	51.8	1,901	2.72%
2022/09/15	1	12.07	3	12.07	12.07	-2	1,828	-0.11%
2022/09/14	4.2	12.01	0	0.00	12.05	4.2	1,869	0.22%
2022/09/13	1	12.22	0	0.00	12.25	1	1,906	0.05%
2022/09/12	4	12.11	0	0.00	12.13	4	1,975	0.20%
2022/09/07	14.2	11.80	0	0.00	11.81	14.2	2,196	0.65%
2022/09/06	3.2	11.84	0	0.00	11.84	3.2	2,484	0.13%
2022/09/05	4	11.73	0	0.00	11.78	4	2,879	0.14%
2022/09/02	25.5	11.77	0	0.00	11.75	25.5	2,909	0.88%
2022/09/01	14.2	11.94	0	0.00	11.95	14.2	2,876	0.49%
2022/08/31	41.4	12.04	0	0.00	12.03	41.4	2,855	1.45%
2022/08/30	7	12.16	0	0.00	12.21	7	2,816	0.25%
2022/08/29	1.3	12.15	0.5	12.18	12.17	0.8	2,818	0.03%
2022/08/25	25	12.20	0	0.00	12.20	25	2,815	0.89%
2022/08/24	1.3	12.11	2	12.12	12.13	-0.7	2,815	-0.02%
2022/08/23	8.1	12.03	0	0.00	12.04	8.1	2,814	0.29%
2022/08/22	8	12.28	0	0.00	12.27	8	2,795	0.29%
2022/08/19	6.5	12.40	0	0.00	12.41	6.5	2,785	0.23%
2022/08/18	6	12.39	0	0.00	12.42	6	2,786	0.22%
2022/08/17	134	12.50	13	12.50	12.48	121	2,797	4.33%	大買/鉅額交易
2022/08/15	4	12.46	6.3	12.48	12.48	-2.3	2,814	-0.08%
2022/08/11	250	12.43	2	12.41	12.41	248	2,842	8.72%	大買/鉅額交易
2022/08/10	3.3	12.31	0	0.00	12.30	3.3	2,839	0.12%
2022/08/09	0	0.00	0.2	12.35	12.35	-0.2	2,839	-0.01%
2022/08/08	2	12.19	1	12.21	12.22	1	2,844	0.04%
2022/08/05	2	12.20	3	12.22	12.21	-1	2,849	-0.04%
2022/08/04	1	12.25	0	0.00	12.22	1	2,871	0.03%
2022/08/03	0	0.00	10	12.19	12.20	-10	2,865	-0.35%
2022/08/02	6	12.50	7	12.45	12.46	-1	2,860	-0.03%
2022/08/01	14.7	12.51	0	0.00	12.52	14.7	2,827	0.52%
2022/07/29	8	12.50	4	12.51	12.50	4	2,802	0.14%
2022/07/28	0	0.00	7.3	12.09	12.09	-7.3	2,747	-0.26%
2022/07/27	2	11.84	0	0.00	11.86	2	2,771	0.07%
2022/07/26	0	0.00	10.7	11.81	11.80	-10.7	2,795	-0.38%
2022/07/25	0	0.00	6	11.75	11.76	-6	2,824	-0.21%
2022/07/22	13.5	11.82	0	0.00	11.81	13.5	2,849	0.47%
2022/07/21	2	11.70	4	11.72	11.73	-2	2,945	-0.07%
2022/07/20	2.1	11.57	0.3	11.65	11.62	1.8	2,947	0.06%
2022/07/19	0	11.34	1	11.29	11.31	-1	2,963	-0.03%
2022/07/18	0	0.00	0.1	11.32	11.31	-0.1	2,972	0.00%
2022/07/15	0.3	11.16	0	0.00	11.14	0.3	2,978	0.01%
2022/07/14	1.4	11.20	10	11.17	11.18	-8.7	3,023	-0.29%
2022/07/12	1	11.14	2.1	11.17	11.16	-1.1	3,049	-0.04%
2022/07/11	1	11.23	0	0.00	11.23	1	3,051	0.03%
2022/07/08	1	11.21	0	0.00	11.22	1	3,056	0.03%
2022/07/07	2	11.15	0	0.00	11.15	2	3,052	0.07%
2022/07/06	1.6	11.24	0	0.00	11.27	1.6	3,056	0.05%
2022/07/05	0	0.00	3.1	11.13	11.16	-3.1	3,024	-0.10%
2022/07/04	1	11.06	0.3	11.06	11.05	0.8	3,074	0.02%
2022/07/01	13	10.84	7	10.88	10.81	6	3,084	0.19%
2022/06/30	10	10.92	1	10.93	10.93	9	3,105	0.29%
2022/06/29	3.3	11.11	2.6	11.12	11.12	0.7	3,086	0.02%
2022/06/27	1	11.18	11.3	11.19	11.20	-10.3	3,113	-0.33%
2022/06/24	5	10.93	21	10.96	10.97	-16	3,113	-0.51%
2022/06/23	0	0.00	2	10.67	10.73	-2	3,161	-0.06%
2022/06/22	4	10.48	0	0.00	10.39	4	3,114	0.13%
2022/06/21	2.2	10.27	0	0.00	10.31	2.2	3,067	0.07%
2022/06/20	1	10.46	0	0.00	10.42	1	3,046	0.03%
2022/06/17	44	10.17	722	10.16	10.19	-678	2,961	-22.89%	大賣/鉅額交易
2022/06/16	10.6	10.78	0	0.00	10.78	10.6	2,802	0.38%
2022/06/15	391.4	10.78	28	10.77	10.76	363.4	2,731	13.31%	大買/鉅額交易
2022/06/14	267.7	11.27	0	0.00	11.15	267.7	2,446	10.94%	大買/鉅額交易
2022/06/13	21.3	12.08	5	12.11	12.10	16.3	2,050	0.80%
2022/06/10	3	12.26	0	0.00	12.30	3	2,054	0.15%
2022/06/09	1.9	12.37	0	0.00	12.38	1.9	2,055	0.09%
2022/06/08	3.1	12.43	126	12.43	12.43	-122.9	2,065	-5.95%	大賣/鉅額交易
2022/06/06	251.5	12.38	0	0.00	12.39	251.5	2,167	11.60%	大買/鉅額交易
2022/06/02	60.5	12.33	0	0.00	12.33	60.5	2,199	2.75%
2022/05/31	44	12.29	8	12.29	12.31	36	2,295	1.57%
2022/05/30	1	12.33	2	12.32	12.33	-1	2,337	-0.04%
2022/05/27	0	0.00	60	12.20	12.20	-60	2,367	-2.53%
2022/05/26	1	12.11	0	0.00	12.07	1	2,404	0.04%
2022/05/25	2	12.09	0	0.00	12.09	2	2,463	0.08%
2022/05/24	1	12.07	0	0.00	12.05	1	2,718	0.04%
2022/05/23	13	12.02	0	0.00	12.02	13	2,866	0.45%
2022/05/20	59	12.09	0	0.00	12.08	59	2,958	1.99%
2022/05/19	2.1	12.16	66	12.13	12.17	-63.9	2,963	-2.16%
2022/05/18	0.2	12.35	2	12.35	12.35	-1.8	3,066	-0.06%
2022/05/17	37	12.27	0	0.00	12.26	37	3,094	1.20%
2022/05/16	1	12.23	0	0.00	12.24	1	3,126	0.03%
2022/05/13	1	12.11	0	0.00	12.11	1	3,254	0.03%
2022/05/12	9	12.10	9	12.12	12.08	0	3,381	0.00%
2022/05/11	0.2	12.25	8	12.20	12.23	-7.8	3,525	-0.22%
2022/05/10	12.3	12.22	0	0.00	12.29	12.3	3,546	0.35%
2022/05/09	27	12.43	3	12.43	12.41	24	3,546	0.68%
2022/05/06	1.8	12.52	157	12.46	12.55	-155.2	3,577	-4.34%	大賣/鉅額交易
2022/05/05	1	12.65	3	12.66	12.65	-2	3,622	-0.06%
2022/05/04	31	12.45	2	12.42	12.42	29	3,662	0.79%
2022/05/03	121	12.12	3	12.12	12.12	118	3,769	3.13%	大買/鉅額交易
2022/04/29	5	12.27	74	12.30	12.26	-69	3,849	-1.79%
2022/04/28	6	12.04	0	0.00	12.05	6	4,060	0.15%
2022/04/27	57.4	12.00	6	11.98	12.04	51.4	4,100	1.25%
2022/04/26	1	12.27	1	12.29	12.27	0	4,068	0.00%
2022/04/25	57.5	12.26	0	0.00	12.24	57.5	4,097	1.40%
2022/04/22	1.1	12.45	0	0.00	12.44	1.1	4,082	0.03%
2022/04/21	2	12.53	0	0.00	12.53	2	4,112	0.05%
2022/04/20	17	12.43	1	12.44	12.44	16	4,127	0.39%
2022/04/19	5	12.60	0	0.00	12.63	5	4,127	0.12%
2022/04/18	7	12.63	1	12.63	12.65	6	4,131	0.15%
2022/04/15	4	12.63	0	0.00	12.64	4	4,172	0.10%
2022/04/14	0	0.00	6	12.60	12.60	-6	4,202	-0.14%
2022/04/13	5	12.56	1	12.55	12.56	4	4,223	0.09%
2022/04/11	1	12.42	2	12.42	12.42	-1	4,290	-0.02%
2022/04/08	5	12.43	0	0.00	12.42	5	4,311	0.12%
2022/04/07	6.4	12.60	1	12.60	12.58	5.4	4,265	0.13%
2022/04/06	7.5	12.80	11.3	12.81	12.77	-3.8	4,259	-0.09%
2022/04/01	5.2	12.88	0	0.00	12.88	5.2	4,254	0.12%
2022/03/31	4	12.93	15	12.92	12.92	-11	4,298	-0.26%
2022/03/30	3	13.07	15.8	13.09	13.03	-12.8	4,336	-0.30%
2022/03/29	2	12.91	0	0.00	12.90	2	4,363	0.05%
2022/03/28	10	12.83	32	12.83	12.83	-22	4,417	-0.50%
2022/03/25	5	12.67	3	12.65	12.66	2	4,761	0.04%
2022/03/24	2	12.63	1	12.63	12.63	1	5,114	0.02%
2022/03/23	24	12.65	10	12.66	12.66	14	5,361	0.26%
2022/03/22	4.7	12.50	0	0.00	12.50	4.7	5,463	0.09%
2022/03/21	3	12.53	4	12.55	12.58	-1	5,669	-0.02%
2022/03/18	1	12.44	5	12.44	12.46	-4	5,799	-0.07%
2022/03/17	5	12.51	4	12.53	12.52	1	5,871	0.02%
2022/03/16	4.7	12.62	0	0.00	12.63	4.7	5,867	0.08%
2022/03/15	8.1	12.57	0	0.00	12.55	8.1	5,856	0.14%
2022/03/14	6	12.66	2	12.65	12.68	4	5,843	0.07%
2022/03/11	7.8	12.62	3	12.61	12.62	4.8	5,899	0.08%
2022/03/10	2	12.60	7	12.63	12.62	-5	5,978	-0.08%
2022/03/09	0	0.00	4	12.56	12.60	-4	6,063	-0.07%
2022/03/08	2	12.30	7.4	12.29	12.29	-5.4	6,380	-0.08%
2022/03/07	6	12.36	19	12.35	12.38	-13	6,569	-0.20%
2022/03/04	5.3	12.45	0	0.00	12.46	5.3	6,619	0.08%
2022/03/03	23.2	12.51	0	0.00	12.54	23.2	6,635	0.35%
2022/03/02	1.3	12.33	0	0.00	12.35	1.3	6,636	0.02%
2022/03/01	13.1	12.40	1	12.39	12.41	12.1	6,601	0.18%
2022/02/25	18.9	12.22	1	12.23	12.23	17.9	6,597	0.27%
2022/02/24	59.1	12.01	83	11.99	12.00	-23.9	6,562	-0.36%
2022/02/23	16.2	12.34	7	12.33	12.35	9.2	6,347	0.15%
2022/02/22	25	12.52	1	12.53	12.51	24	6,225	0.39%
2022/02/21	9.2	12.57	2	12.60	12.61	7.2	6,159	0.12%
2022/02/18	21.9	12.56	3	12.55	12.58	18.9	6,130	0.31%
2022/02/17	8.3	12.74	0	0.00	12.72	8.3	6,046	0.14%
2022/02/16	6.2	12.68	3	12.68	12.69	3.2	6,034	0.05%
2022/02/15	25	12.55	7	12.55	12.54	18	6,001	0.30%
2022/02/14	30	12.64	0	0.00	12.64	30	5,862	0.51%
2022/02/11	73.3	12.84	0	0.00	12.82	73.3	5,727	1.28%
2022/02/10	7	12.99	3	13.03	13.06	4	5,562	0.07%
2022/02/09	6	12.91	0	0.00	12.91	6	5,542	0.11%
2022/02/08	15.1	12.84	0	0.00	12.83	15.1	5,521	0.27%
2022/02/07	19	12.84	0	0.00	12.83	19	5,480	0.35%
2022/01/26	22	12.82	10	12.79	12.80	12	5,432	0.22%
2022/01/25	38.4	12.68	9	12.63	12.63	29.4	5,359	0.55%
2022/01/24	11.5	12.81	14.3	12.80	12.84	-2.8	5,198	-0.05%
2022/01/21	58.3	12.95	0	0.00	12.91	58.3	5,082	1.15%
2022/01/20	21	13.14	22	13.13	13.17	-1	4,843	-0.02%
2022/01/19	8	13.23	12	13.25	13.23	-4	4,779	-0.08%
2022/01/18	6	13.38	15	13.40	13.38	-9	4,716	-0.19%
2022/01/17	3.1	13.43	0.2	13.46	13.42	2.9	4,680	0.06%
2022/01/14	4.3	13.47	0	0.00	13.47	4.3	4,694	0.09%
2022/01/13	10	13.55	17	13.56	13.55	-7	4,677	-0.15%
2022/01/12	3	13.52	15	13.52	13.54	-12	4,658	-0.26%
2022/01/11	6.3	13.42	0	0.00	13.43	6.3	4,636	0.14%
2022/01/10	2	13.38	12	13.44	13.47	-10	4,638	-0.22%
2022/01/07	4	13.35	1	13.34	13.37	3	4,635	0.06%
2022/01/06	4.2	13.34	5	13.32	13.34	-0.8	4,630	-0.02%
2022/01/05	1	13.46	45	13.46	13.46	-44	4,690	-0.94%
2022/01/04	12	13.43	4	13.43	13.42	8	4,666	0.17%
2022/01/03	2.1	13.36	10	13.36	13.34	-7.9	4,652	-0.17%
2021/12/30	17.1	13.41	0	0.00	13.41	17.1	4,636	0.37%
2021/12/29	9	13.42	1.1	13.42	13.41	7.9	4,653	0.17%
2021/12/28	9	13.43	0.2	13.45	13.44	8.8	4,656	0.19%
2021/12/27	4	13.40	2	13.40	13.41	2	4,670	0.04%
2021/12/24	16	13.42	5.3	13.42	13.42	10.7	4,738	0.23%
2021/12/23	32	13.33	15.1	13.33	13.33	16.9	4,696	0.36%
2021/12/22	24.3	13.18	1	13.17	13.20	23.3	4,629	0.50%
2021/12/21	87.7	12.91	9.2	12.91	12.92	78.5	4,569	1.72%
2021/12/20	51.8	13.26	0	0.00	13.31	51.8	4,152	1.25%
2021/12/17	47.9	13.40	2	13.40	13.38	45.9	3,817	1.20%
2021/12/16	49	13.48	2	13.47	13.48	47	3,622	1.30%
2021/12/15	22.1	13.47	0	0.00	13.48	22.1	3,510	0.63%
2021/12/14	13.9	13.61	1	13.60	13.62	12.9	3,374	0.38%
2021/12/13	11.2	13.83	0	0.00	13.80	11.2	3,269	0.34%
2021/12/10	1	13.91	1	13.91	13.92	0	3,219	0.00%
2021/12/09	16	13.97	0	0.00	13.97	16	3,212	0.50%
2021/12/08	8	13.94	1	13.95	13.94	7	3,261	0.21%
2021/12/07	22	13.78	4.7	13.79	13.82	17.3	3,245	0.53%
2021/12/06	10	13.59	0	0.00	13.59	10	3,204	0.31%
2021/12/03	21.6	13.64	6.3	13.66	13.67	15.4	3,132	0.49%
2021/12/02	58.5	13.43	1	13.41	13.40	57.5	3,013	1.91%
2021/12/01	66.2	13.75	31	13.81	13.81	35.2	2,669	1.32%
2021/11/30	12.5	13.99	2	14.05	14.02	10.5	2,452	0.43%
2021/11/29	6.1	14.06	0	0.00	14.06	6.1	2,353	0.26%
2021/11/26	7	14.14	0	0.00	14.12	7	2,313	0.30%
2021/11/25	1	14.21	0	0.00	14.23	1	2,281	0.04%
2021/11/24	7	14.16	0	0.00	14.13	7	2,292	0.31%
2021/11/23	3.5	14.15	0	0.00	14.14	3.5	2,258	0.15%
2021/11/22	5	14.16	11	14.15	14.17	-6	2,248	-0.27%
2021/11/19	10.1	14.19	0	0.00	14.19	10.1	2,215	0.46%
2021/11/18	12.1	14.23	11	14.22	14.23	1.1	2,229	0.05%
2021/11/17	3	14.36	0	0.00	14.36	3	2,196	0.14%
2021/11/16	18	14.38	0	0.00	14.37	18	2,242	0.80%
2021/11/15	2.2	14.44	7	14.44	14.43	-4.8	2,241	-0.21%
2021/11/12	1	14.50	1.6	14.50	14.51	-0.6	2,232	-0.03%
2021/11/09	0.5	14.56	0.2	14.54	14.53	0.3	2,268	0.01%
2021/11/08	0	0.00	4	14.57	14.58	-4	2,274	-0.18%
2021/11/05	1.2	14.45	0	0.00	14.48	1.2	2,290	0.05%
2021/11/03	0.8	14.43	0	0.00	14.40	0.8	2,313	0.03%
2021/11/02	2	14.48	0	0.00	14.45	2	2,329	0.09%
2021/11/01	1	14.36	0	0.00	14.37	1	2,410	0.04%
2021/10/29	0.2	14.35	1	14.34	14.35	-0.9	2,446	-0.03%
2021/10/28	1	14.36	0	0.00	14.36	1	2,469	0.04%
2021/10/26	1	14.54	6	14.55	14.54	-5	2,481	-0.20%
2021/10/25	0	0.00	1	14.45	14.47	-1	2,476	-0.04%
2021/10/22	1	14.51	0	0.00	14.51	1	2,499	0.04%
2021/10/21	0.2	14.46	4	14.45	14.45	-3.8	2,464	-0.15%
2021/10/20	1.2	14.39	2	14.37	14.37	-0.8	2,474	-0.03%
2021/10/19	4	14.32	2	14.33	14.34	2	2,510	0.08%
2021/10/18	4	14.39	25.1	14.40	14.40	-21.1	2,530	-0.83%
2021/10/15	3	14.44	2	14.46	14.43	1	2,552	0.04%
2021/10/14	2.2	14.36	9	14.38	14.37	-6.8	2,601	-0.26%
2021/10/13	3	14.31	25.7	14.31	14.33	-22.7	2,661	-0.85%
2021/10/12	1.2	14.13	0	0.00	14.15	1.2	2,660	0.05%
2021/10/08	0	0.00	8	14.14	14.14	-8	2,765	-0.29%
2021/10/07	1	14.10	0	0.00	14.11	1	2,855	0.04%
2021/10/06	2.7	14.04	27	14.06	14.07	-24.4	2,857	-0.85%
2021/10/05	2.1	13.97	1	13.94	14.00	1.1	2,868	0.04%
2021/10/04	5	13.92	1	13.90	13.98	4	2,958	0.14%
2021/10/01	28	13.89	1	13.85	13.83	27	3,017	0.89%
2021/09/30	3	14.01	1	14.02	14.03	2	2,933	0.07%
2021/09/29	0	0.00	1	14.03	14.01	-1	2,959	-0.03%
2021/09/28	1	14.11	14	14.09	14.14	-13	2,984	-0.44%
2021/09/27	1.5	14.03	1	14.04	14.04	0.5	2,985	0.02%
2021/09/24	3.4	14.04	0	0.00	14.04	3.4	3,018	0.11%
2021/09/23	5	14.03	0	0.00	14.02	5	3,108	0.16%
2021/09/22	9	13.89	0	0.00	13.90	9	3,111	0.29%
2021/09/17	44.9	13.94	0	0.00	13.93	44.9	3,117	1.44%
2021/09/16	10.4	14.08	0	0.00	14.08	10.4	3,088	0.34%
2021/09/15	22.8	14.05	0	0.00	14.06	22.8	3,096	0.74%
2021/09/14	4	14.08	0	0.00	14.10	4	3,097	0.13%
2021/09/13	6	14.02	0	0.00	14.07	6	3,122	0.19%
2021/09/10	2	14.10	1	14.10	14.09	1	3,162	0.03%
2021/09/09	4	14.08	0	0.00	14.07	4	3,251	0.12%
2021/09/08	3.2	14.16	0	0.00	14.15	3.2	3,257	0.10%
2021/09/07	2.4	14.24	5	14.24	14.27	-2.6	3,323	-0.08%
2021/09/06	12.5	14.28	100	14.27	14.26	-87.5	3,419	-2.56%
2021/09/03	4	14.35	0.3	14.38	14.35	3.7	3,509	0.11%
2021/09/02	3.4	14.34	3	14.34	14.35	0.4	3,621	0.01%
2021/09/01	2	14.33	0.5	14.33	14.33	1.5	3,660	0.04%
2021/08/31	4.2	14.29	1	14.29	14.29	3.2	3,681	0.09%
2021/08/30	0	0.00	2	14.35	14.35	-2	3,683	-0.05%
2021/08/27	6	14.24	0	0.00	14.23	6	3,687	0.16%
2021/08/26	0.5	14.29	1	14.30	14.29	-0.5	3,725	-0.01%
2021/08/25	2	14.29	0	0.00	14.27	2	3,726	0.05%
2021/08/24	2.1	14.18	0	0.00	14.18	2.1	3,729	0.06%
2021/08/23	12.3	14.05	1	14.06	14.06	11.3	3,750	0.30%
2021/08/20	7.1	13.86	1	13.85	13.86	6.1	3,737	0.16%
2021/08/19	5.3	13.98	4	13.97	13.97	1.3	3,690	0.03%
2021/08/18	1	14.04	0	0.00	14.05	1	3,690	0.03%
2021/08/17	2.1	14.08	1	14.07	14.04	1.1	3,703	0.03%
2021/08/16	3	14.10	25	14.10	14.11	-22	3,697	-0.60%
2021/08/13	1	14.11	2	14.11	14.12	-1	3,693	-0.03%
2021/08/12	2	14.11	0	0.00	14.11	2	3,681	0.05%
2021/08/11	52.7	14.09	1	14.08	14.09	51.7	3,675	1.41%
2021/08/10	54	14.00	0.5	14.03	14.00	53.5	3,660	1.46%
2021/08/09	13	14.01	1	14.02	14.04	12	3,703	0.32%
2021/08/06	2	14.00	0	0.00	13.99	2	3,722	0.05%
2021/08/05	6	13.92	15	13.93	13.90	-9	3,771	-0.24%
2021/08/04	3	14.02	0	0.00	14.01	3	3,791	0.08%
2021/08/03	1	14.03	1	14.02	14.03	0	3,791	0.00%
2021/07/30	0.4	14.16	0	0.00	14.13	0.4	3,786	0.01%
2021/07/29	4	14.05	0	0.00	14.05	4	3,781	0.11%
2021/07/28	5	14.02	9	14.00	14.00	-4	3,784	-0.11%
2021/07/27	1	14.03	0	0.00	14.02	1	3,795	0.03%
2021/07/26	2	13.99	0	0.00	13.98	2	3,815	0.05%
2021/07/23	2	14.01	2	14.00	14.01	0	3,822	0.00%
2021/07/22	8	14.17	1	14.16	14.16	7	3,799	0.18%
2021/07/21	1	14.03	0	0.00	14.01	1	3,789	0.03%
2021/07/20	19	13.76	1	13.76	13.79	18	3,780	0.48%
2021/07/19	9	13.98	2	13.98	13.98	7	3,711	0.19%
2021/07/16	8.1	14.05	0	0.00	14.04	8.1	3,649	0.22%
2021/07/15	7	14.09	3	14.05	14.14	4	3,632	0.11%
2021/07/14	11.2	14.23	0	0.00	14.22	11.2	3,564	0.31%
2021/07/13	2.3	14.50	0	0.00	14.50	2.3	3,485	0.07%
2021/07/12	3.2	14.44	2	14.44	14.44	1.2	3,490	0.04%
2021/07/09	14.2	14.17	1	14.16	14.18	13.2	3,463	0.38%
2021/07/08	23	14.36	3	14.33	14.37	20	3,367	0.59%
2021/07/07	15	14.49	4	14.49	14.50	11	3,275	0.34%
2021/07/06	7.2	14.51	0	0.00	14.55	7.2	3,245	0.22%
2021/07/05	4	14.55	30	14.53	14.56	-26	3,217	-0.81%
2021/07/02	12	14.57	5	14.61	14.62	7	3,189	0.22%
2021/07/01	4	14.47	3	14.49	14.49	1	3,161	0.03%
2021/06/30	37	14.54	0	0.00	14.52	37	3,140	1.18%
2021/06/29	5	14.66	1	14.62	14.63	4	3,029	0.13%
2021/06/28	2	14.72	6	14.71	14.72	-4	2,993	-0.13%
2021/06/25	6	14.70	0	0.00	14.70	6	2,983	0.20%
2021/06/24	2	14.58	0	0.00	14.58	2	2,954	0.07%
2021/06/23	9	14.59	3	14.59	14.58	6	2,928	0.20%
2021/06/22	17	14.58	0	0.00	14.55	17	2,918	0.58%
2021/06/21	11.7	14.55	3	14.54	14.63	8.7	2,915	0.30%
2021/06/18	16	14.72	0	0.00	14.74	16	2,807	0.57%
2021/06/17	3	14.83	0	0.00	14.87	3	2,742	0.11%
2021/06/16	6	14.76	102	14.75	14.76	-96	2,716	-3.53%	大賣/
2021/06/15	10	14.90	2	14.89	14.90	8	2,665	0.30%
2021/06/11	15	15.02	0	0.00	15.05	15	2,606	0.58%
2021/06/10	78	15.19	1	15.21	15.16	77	2,546	3.02%
2021/06/09	5	15.02	2	15.06	15.04	3	2,493	0.12%
2021/06/08	10.2	14.72	0	0.00	14.85	10.2	2,455	0.42%
2021/06/07	3	14.59	11	14.57	14.65	-8	2,445	-0.33%
2021/06/04	12	14.54	0	0.00	14.56	12	2,462	0.49%
2021/06/03	1	14.56	2	14.56	14.57	-1	2,485	-0.04%
2021/06/02	3.3	14.49	8	14.49	14.50	-4.7	2,477	-0.19%
2021/06/01	4	14.42	0	0.00	14.42	4	2,487	0.16%
2021/05/31	21	14.41	11	14.43	14.44	10	2,483	0.40%
2021/05/27	0	0.00	35	14.33	14.35	-35	2,452	-1.43%
2021/05/26	3	14.32	0	0.00	14.35	3	2,514	0.12%
2021/05/25	8	14.37	0	0.00	14.39	8	2,524	0.32%
2021/05/24	5.1	14.31	1	14.32	14.33	4.1	2,529	0.16%
2021/05/21	2	14.33	0	0.00	14.32	2	2,532	0.08%
2021/05/20	0	0.00	5	14.25	14.25	-5	2,560	-0.20%
2021/05/19	1	14.20	0	0.00	14.20	1	2,601	0.04%
2021/05/18	0	14.28	2	14.24	14.24	-2	2,624	-0.08%
2021/05/17	6	14.18	9	14.15	14.18	-3	2,660	-0.11%
2021/05/14	24	13.92	0	0.00	13.93	24	2,638	0.91%
2021/05/13	8	13.60	0	0.00	13.62	8	2,628	0.30%
2021/05/12	6.4	14.00	23	14.02	14.01	-16.6	2,587	-0.64%
2021/05/11	4	14.18	0	0.00	14.18	4	2,485	0.16%
2021/05/10	11	14.31	0	0.00	14.34	11	2,473	0.44%
2021/05/07	4	14.29	0	0.00	14.30	4	2,479	0.16%
2021/05/06	3	14.35	0	0.00	14.35	3	2,496	0.12%
2021/05/05	1.6	14.32	0	0.00	14.30	1.6	2,486	0.06%
2021/05/04	3	14.37	0	0.00	14.36	3	2,507	0.12%
2021/05/03	2	14.40	1	14.41	14.38	1	2,502	0.04%
2021/04/29	1	14.40	11	14.42	14.40	-10	2,505	-0.40%
2021/04/28	201	14.31	2	14.31	14.32	199	2,489	7.99%	大買/鉅額交易
2021/04/27	4	14.21	1	14.20	14.23	3	2,470	0.12%
2021/04/26	5	14.30	1	14.26	14.27	4	2,441	0.16%
2021/04/23	4	14.14	0	0.00	14.13	4	2,424	0.16%
2021/04/22	11	14.14	2	14.13	14.13	9	2,403	0.37%
2021/04/21	32.2	14.07	0.4	14.10	14.14	31.8	2,377	1.34%
2021/04/20	11.1	14.23	1.2	14.24	14.23	9.9	2,311	0.43%
2021/04/19	15	14.37	0	0.00	14.37	15	2,273	0.66%
2021/04/16	20	14.42	5	14.42	14.43	15	2,244	0.67%
2021/04/15	30	14.45	0	0.00	14.43	30	2,230	1.35%
2021/04/14	10.4	14.40	22	14.39	14.40	-11.7	2,220	-0.52%
2021/04/13	2	14.29	4.5	14.29	14.31	-2.5	2,244	-0.11%
2021/04/12	1.1	14.26	0	0.00	14.24	1.1	2,291	0.05%
2021/04/09	1	14.26	15	14.26	14.25	-14	2,292	-0.61%
2021/04/08	6	14.22	5	14.23	14.24	1	2,283	0.04%
2021/04/07	1	14.24	0	0.00	14.22	1	2,288	0.04%
2021/04/06	9.7	14.28	0	0.00	14.25	9.7	2,294	0.42%
2021/04/01	24.1	14.21	0	0.00	14.21	24.1	2,290	1.05%
2021/03/31	0	0.00	11	14.20	14.25	-11	2,282	-0.48%
2021/03/30	15	14.15	2	14.15	14.15	13	2,291	0.57%
2021/03/29	10	14.26	0	0.00	14.25	10	2,262	0.44%
2021/03/26	6	14.19	2.2	14.22	14.22	3.8	2,260	0.17%
2021/03/25	0	0.00	0.4	14.03	13.99	-0.4	2,256	-0.02%
2021/03/24	3.3	14.06	7	14.04	14.05	-3.7	2,233	-0.17%
2021/03/23	1	14.21	4	14.21	14.22	-3	2,214	-0.14%
2021/03/22	2.2	14.19	1	14.19	14.19	1.2	2,230	0.05%
2021/03/19	3	14.26	16	14.29	14.29	-13	2,225	-0.58%
2021/03/18	2	14.39	1	14.40	14.40	1	2,216	0.05%
2021/03/17	11	14.32	0	0.00	14.33	11	2,191	0.50%
2021/03/16	1	14.36	22	14.35	14.37	-21	2,150	-0.98%
2021/03/15	7	14.43	0	0.00	14.46	7	2,100	0.33%
2021/03/12	17	14.07	0	0.00	14.09	17	2,047	0.83%
2021/03/11	5	14.02	1	14.02	14.02	4	2,059	0.19%
2021/03/10	2	13.87	0	0.00	13.83	2	2,049	0.10%
2021/03/09	3	13.71	38	13.70	13.75	-35	2,036	-1.72%
2021/03/08	15	13.41	0	0.00	13.41	15	2,005	0.75%
2021/03/05	4	13.32	10	13.32	13.34	-6	2,053	-0.29%
2021/03/04	2	13.49	5	13.48	13.48	-3	2,065	-0.15%
2021/03/03	24	13.48	20	13.46	13.53	4	2,071	0.19%
2021/03/02	9	13.43	0	0.00	13.42	9	2,114	0.43%
2021/02/26	8	13.34	2	13.38	13.40	6	2,159	0.28%
2021/02/25	23	13.55	0	0.00	13.64	23	2,132	1.08%
2021/02/24	2	13.21	0	0.00	13.22	2	2,124	0.09%
2021/02/23	8	13.28	0	0.00	13.32	8	2,108	0.38%
2021/02/22	1	13.26	0	0.00	13.14	1	2,121	0.05%
2021/02/19	6	13.00	8	12.97	12.98	-2	2,160	-0.09%
2021/02/18	4	13.20	25	13.16	13.21	-21	2,199	-0.95%
2021/02/05	2	12.84	0	0.00	12.82	2	2,220	0.09%
2021/02/04	3	12.72	0	0.00	12.72	3	2,223	0.13%
2021/02/03	8	12.76	0	0.00	12.78	8	2,315	0.35%
2021/02/01	1	12.39	0	0.00	12.46	1	2,342	0.04%
2021/01/29	1	12.59	1	12.63	12.56	0	2,321	0.00%
2021/01/28	2	12.53	0	0.00	12.54	2	2,315	0.09%
2021/01/27	13	12.86	0	0.00	12.84	13	2,306	0.56%
2021/01/26	13	12.92	65	12.81	12.82	-52	2,315	-2.25%
2021/01/25	7	12.88	0	0.00	12.93	7	2,293	0.31%
2021/01/22	29	12.77	6	12.78	12.78	23	2,284	1.01%
2021/01/21	4	12.61	0	0.00	12.62	4	2,294	0.17%
2021/01/20	6	12.52	1	12.54	12.51	5	2,310	0.22%
2021/01/19	0	0.00	19	12.52	12.53	-19	2,320	-0.82%
2021/01/18	1	12.49	8	12.47	12.48	-7	2,332	-0.30%
2021/01/15	0	0.00	5	12.55	12.53	-5	2,322	-0.22%
2021/01/13	2	12.56	0	0.00	12.56	2	2,324	0.09%
2021/01/11	6	12.59	0	0.00	12.58	6	2,338	0.26%
2021/01/08	4	12.57	0	0.00	12.58	4	2,326	0.17%
2021/01/07	4	12.55	8	12.53	12.54	-4	2,312	-0.17%
2021/01/06	5	12.32	0	0.00	12.30	5	2,295	0.22%
2021/01/05	4	12.44	10	12.41	12.42	-6	2,256	-0.27%
2021/01/04	5	12.64	0	0.00	12.64	5	2,211	0.23%
2020/12/30	15	12.63	0	0.00	12.67	15	2,211	0.68%
2020/12/28	7	12.69	41	12.70	12.70	-34	2,196	-1.55%
2020/12/24	3	12.69	0	0.00	12.71	3	2,197	0.14%
2020/12/23	4	12.39	1	12.40	12.39	3	2,178	0.14%
2020/12/22	7	12.45	10	12.41	12.41	-3	2,190	-0.14%
2020/12/18	5	12.59	0	0.00	12.61	5	2,257	0.22%
2020/12/17	7	12.56	0	0.00	12.58	7	2,307	0.30%
2020/12/16	1	12.65	20	12.66	12.68	-19	2,310	-0.82%
2020/12/15	0	0.00	0.1	12.51	12.47	-0.1	2,293	0.00%
2020/12/14	1	12.56	0	0.00	12.57	1	2,285	0.04%
2020/12/11	25	12.61	0	0.00	12.58	25	2,309	1.08%
2020/12/10	43	12.64	32	12.64	12.62	11	2,320	0.47%
2020/12/09	2	12.69	0	0.00	12.69	2	2,378	0.08%
2020/12/08	8	12.59	0	0.00	12.60	8	2,405	0.33%
2020/12/07	22	12.67	4	12.66	12.67	18	2,421	0.74%
2020/12/04	4	12.48	0	0.00	12.49	4	2,438	0.16%
2020/12/03	11	12.50	0	0.00	12.50	11	2,432	0.45%
2020/12/02	3	12.32	0	0.00	12.35	3	2,445	0.12%
2020/12/01	7	12.27	55	12.33	12.27	-48	2,444	-1.96%
2020/11/30	10	12.65	2	12.64	12.52	8	2,372	0.34%
2020/11/27	12	12.61	12	12.65	12.67	0	2,336	0.00%
2020/11/26	25	12.70	0	0.00	12.69	25	2,318	1.08%
2020/11/25	18	12.87	0	0.00	12.84	18	2,282	0.79%
2020/11/24	10	12.47	12	12.44	12.47	-2	2,226	-0.09%
2020/11/23	9	12.09	0	0.00	12.13	9	2,207	0.41%
2020/11/20	6	11.91	0	0.00	11.92	6	2,193	0.27%
2020/11/18	11	11.94	24	11.95	12.00	-13	2,193	-0.59%
2020/11/17	1	11.80	2	11.78	11.81	-1	2,128	-0.05%
2020/11/16	3	11.48	5	11.51	11.50	-2	2,117	-0.09%
2020/11/12	0	0.00	3	11.33	11.33	-3	2,041	-0.15%
2020/11/11	7	11.42	39	11.31	11.45	-32	2,018	-1.59%
2020/11/10	1	11.09	126	11.01	11.04	-125	1,929	-6.48%	大賣/鉅額交易
2020/11/09	2	10.76	0	0.00	10.82	2	1,882	0.11%
2020/11/02	2	10.47	0	0.00	10.49	2	1,987	0.10%
2020/10/30	1	10.49	0	0.00	10.50	1	1,993	0.05%
2020/10/29	9	10.48	0	0.00	10.48	9	1,974	0.46%
2020/10/28	11	10.64	0	0.00	10.60	11	1,950	0.56%
2020/10/27	21	10.70	0	0.00	10.71	21	1,925	1.09%
2020/10/23	1	10.73	0	0.00	10.75	1	1,939	0.05%
2020/10/22	10	10.67	0	0.00	10.66	10	1,975	0.51%
2020/10/21	1	10.75	0	0.00	10.76	1	2,000	0.05%
2020/10/20	7	10.77	12	10.77	10.73	-5	2,041	-0.24%
2020/10/19	12	10.90	0	0.00	10.89	12	2,046	0.59%
2020/10/16	0	0.00	2	10.91	10.90	-2	2,068	-0.10%
2020/10/15	1	10.90	1	10.88	10.89	0	2,078	0.00%
2020/10/14	0	0.00	6	10.90	10.90	-6	2,090	-0.29%
2020/10/13	2	10.92	0	0.00	10.93	2	2,122	0.09%
2020/10/12	32	10.89	0	0.00	10.93	32	2,171	1.47%
2020/10/08	11	10.88	0	0.00	10.83	11	2,171	0.51%
2020/10/07	0	0.00	40	10.83	10.85	-40	2,179	-1.84%
2020/10/06	68	10.83	0	0.00	10.82	68	2,210	3.08%
2020/10/05	6	10.77	0	0.00	10.74	6	2,298	0.26%
2020/09/30	16	10.75	0	0.00	10.79	16	2,324	0.69%
2020/09/29	3	10.84	0	0.00	10.84	3	2,368	0.13%
2020/09/28	3	10.62	19	10.59	10.63	-16	2,396	-0.67%
2020/09/25	8	10.43	0	0.00	10.42	8	2,416	0.33%
2020/09/24	32	10.44	14	10.45	10.44	18	2,457	0.73%
2020/09/23	6	10.77	0	0.00	10.80	6	2,419	0.25%
2020/09/22	5	10.89	0	0.00	10.90	5	2,400	0.21%
2020/09/21	5	11.15	10	11.14	11.11	-5	2,363	-0.21%
2020/09/18	0	0.00	5	11.17	11.18	-5	2,404	-0.21%
2020/09/17	9	11.17	107	11.17	11.16	-98	2,449	-4.00%	大賣/
2020/09/16	4	11.31	2	11.31	11.32	2	2,519	0.08%
2020/09/15	112	11.31	0	0.00	11.31	112	2,553	4.39%	大買/鉅額交易
2020/09/14	7	11.16	0	0.00	11.18	7	2,568	0.27%
2020/09/11	2	11.24	15	11.25	11.25	-13	2,558	-0.51%
2020/09/10	4	11.29	0	0.00	11.30	4	2,578	0.16%
2020/09/09	9	11.24	0	0.00	11.24	9	2,641	0.34%
2020/09/08	1	11.26	0	0.00	11.26	1	2,704	0.04%
2020/09/07	5	11.19	0	0.00	11.19	5	2,859	0.17%
2020/09/04	1	11.16	0	0.00	11.18	1	3,024	0.03%
2020/09/02	1	11.28	0	0.00	11.25	1	3,409	0.03%
2020/09/01	5	11.24	0	0.00	11.29	5	3,533	0.14%
2020/08/28	0	0.00	5	11.30	11.32	-5	3,679	-0.14%
2020/08/27	4	11.20	0	0.00	11.20	4	3,681	0.11%
2020/08/26	1	11.34	0	0.00	11.32	1	3,671	0.03%
2020/08/25	1	11.41	1.1	11.45	11.40	-0.1	3,728	0.00%
2020/08/21	0	0.00	19	11.12	11.16	-19	3,796	-0.50%
2020/08/20	2	11.01	0	0.00	11.00	2	3,838	0.05%
2020/08/19	3	11.25	2	11.24	11.25	1	3,802	0.03%
2020/08/18	4	11.33	0	0.00	11.37	4	3,839	0.10%
2020/08/14	1	11.23	10	11.29	11.23	-9	3,940	-0.23%
2020/08/13	1.1	11.37	0	0.00	11.37	1.1	3,963	0.03%
2020/08/11	23	11.44	5	11.44	11.46	18	4,018	0.45%
2020/08/10	1	11.15	2	11.12	11.17	-1	4,044	-0.02%
2020/08/07	2	11.04	8	11.03	11.00	-6	4,147	-0.14%
2020/08/05	7	10.92	45	10.92	10.93	-38	4,169	-0.91%
2020/08/04	0	0.00	10	10.97	10.96	-10	4,225	-0.24%
2020/08/03	6	10.96	0	0.00	10.91	6	4,259	0.14%
2020/07/30	2	10.96	11	10.98	10.99	-9	4,320	-0.21%
2020/07/29	10	10.81	5	10.77	10.82	5	4,338	0.12%
2020/07/28	41	10.58	47	10.61	10.60	-6	4,413	-0.14%
2020/07/27	11	10.65	0	0.00	10.62	11	4,452	0.25%
2020/07/24	0	0.00	1	10.83	10.77	-1	4,504	-0.02%
2020/07/23	3	10.90	0	0.00	10.94	3	4,486	0.07%
2020/07/22	1	10.71	18	10.72	10.73	-17	4,499	-0.38%
2020/07/21	0	0.00	2	10.58	10.60	-2	4,497	-0.04%
2020/07/20	1	10.58	0	0.00	10.58	1	4,513	0.02%
2020/07/16	17	10.57	1	10.60	10.56	16	4,618	0.35%
2020/07/15	0	0.00	5	10.22	10.25	-5	4,639	-0.11%
2020/07/14	2	10.05	0	0.00	10.05	2	4,791	0.04%
2020/07/13	5	10.14	0	0.00	10.15	5	4,909	0.10%
2020/07/10	11	9.93	2	9.90	9.90	9	4,951	0.18%
2020/07/09	8	10.15	2	10.16	10.14	6	5,013	0.12%
2020/07/08	4	10.20	2	10.19	10.19	2	5,062	0.04%
2020/07/06	2	10.34	5	10.34	10.55	-3	5,160	-0.06%
2020/07/03	15	10.27	35	10.27	10.30	-20	5,188	-0.39%
2020/07/02	5	10.43	15	10.43	10.46	-10	5,163	-0.19%
2020/07/01	3	10.50	0	0.00	10.51	3	5,167	0.06%
2020/06/30	6	10.49	0.5	10.57	10.53	5.5	5,182	0.11%
2020/06/29	9	10.35	10	10.38	10.36	-1	5,181	-0.02%
2020/06/24	5	10.70	0	0.00	10.72	5	5,155	0.10%
2020/06/23	6	10.68	0	0.00	10.62	6	5,132	0.12%
2020/06/22	2	10.86	0	0.00	10.82	2	5,058	0.04%
2020/06/19	1	11.05	0	0.00	11.08	1	5,033	0.02%
2020/06/18	2	10.94	5	10.93	11.05	-3	4,994	-0.06%
2020/06/17	4	11.23	0	0.00	11.13	4	4,929	0.08%
2020/06/16	2	11.41	5	11.36	11.49	-3	4,877	-0.06%
2020/06/15	12	10.98	4	10.96	10.88	8	4,793	0.17%
2020/06/12	8	10.58	12	10.63	10.91	-4	4,691	-0.09%
2020/06/11	30	11.29	2	11.36	11.01	28	4,523	0.62%
2020/06/10	29	11.95	2	12.03	11.95	27	4,330	0.62%
2020/06/09	44	12.62	10	12.68	12.63	34	4,135	0.82%
2020/06/08	20	11.84	41	11.99	12.12	-21	3,959	-0.53%
2020/06/05	2	11.35	23	11.49	11.60	-21	3,852	-0.55%
2020/06/04	21	10.69	20	10.65	10.73	1	3,747	0.03%
2020/06/03	5	10.17	0	0.00	10.21	5	3,695	0.14%
2020/06/02	1	10.12	5	10.11	10.13	-4	3,669	-0.11%
2020/06/01	2	9.97	10	9.97	9.95	-8	3,654	-0.22%
2020/05/29	5	10.16	13	10.17	10.17	-8	3,577	-0.22%
2020/05/28	1	10.42	42	10.41	10.49	-41	3,532	-1.16%
2020/05/27	7	10.11	0	0.00	10.14	7	3,486	0.20%
2020/05/26	4	9.91	0	0.00	9.98	4	3,431	0.12%
2020/05/25	11	9.67	16	9.66	9.76	-5	3,390	-0.15%
2020/05/22	1	9.55	0	0.00	9.44	1	3,326	0.03%
2020/05/21	19	9.64	1	9.68	9.61	18	3,278	0.55%
2020/05/20	2.5	9.46	10	9.34	9.49	-7.5	3,197	-0.23%
2020/05/19	12	9.35	15	9.34	9.32	-3	3,139	-0.10%
2020/05/18	6	8.90	0	0.00	8.92	6	3,054	0.20%
2020/05/15	25	8.96	0	0.00	8.89	25	3,025	0.83%
2020/05/14	15	8.92	0	0.00	8.86	15	2,935	0.51%
2020/05/13	0	0.00	7	9.35	9.35	-7	2,799	-0.25%
2020/05/07	2	9.38	17	9.39	9.40	-15	2,600	-0.58%
2020/05/06	24	9.49	0	0.00	9.52	24	2,569	0.93%
2020/05/05	10	9.41	0	0.00	9.43	10	2,510	0.40%
2020/05/04	1	9.35	15	9.40	9.41	-14	2,460	-0.57%
2020/04/30	19	10.01	7	10.00	10.16	12	2,360	0.51%
2020/04/29	42	9.35	20	9.45	9.48	22	2,282	0.96%
2020/04/28	0	0.00	6	9.02	9.00	-6	2,185	-0.27%
2020/04/27	0	0.00	10	8.90	8.90	-10	2,157	-0.46%
2020/04/23	18	9.04	0	0.00	9.07	18	2,064	0.87%
2020/04/22	7	9.05	1	9.05	9.05	6	2,027	0.30%
2020/04/21	6	8.78	21	8.71	8.73	-15	1,959	-0.77%
2020/04/20	5	9.20	6	9.19	9.18	-1	1,865	-0.05%
2020/04/17	76	8.94	17	9.09	9.04	59	1,781	3.31%
2020/04/16	43	8.98	3	9.03	8.85	40	1,605	2.49%
2020/04/15	31	9.79	10	9.77	9.71	21	1,466	1.43%
2020/04/14	34	9.93	0	0.00	10.14	34	1,381	2.46%
2020/04/13	0	0.00	25	10.70	11.06	-25	1,216	-2.06%
2020/04/10	19	9.45	39	9.81	10.20	-20	1,128	-1.77%
2020/04/09	21	8.48	32	8.71	8.80	-11	1,016	-1.08%
2020/04/08	41	7.72	0	0.00	7.73	41	925	4.43%
2020/04/06	1	7.20	0	0.00	8.10	1	816	0.12%
2020/04/01	16	7.94	0	0.00	7.97	16	772	2.07%
2020/03/31	2	8.98	10	9.16	8.94	-8	731	-1.09%
2020/03/27	10	10.14	0	0.00	10.62	10	671	1.49%
2020/03/25	2	7.45	0	0.00	6.93	2	602	0.33%
2020/03/24	9	8.00	0	0.00	8.15	9	544	1.65%
2020/03/20	3	8.18	0	0.00	8.20	3	539	0.56%
2020/03/19	1	8.18	0	0.00	7.99	1	529	0.19%
2020/03/18	2	12.20	0	0.00	11.65	2	517	0.39%
2020/03/16	3	13.04	0	0.00	12.95	3	512	0.59%
2020/03/13	2	12.58	0	0.00	12.92	2	504	0.40%
2020/03/12	2	15.24	0	0.00	15.31	2	479	0.42%
2020/03/11	1	16.25	0	0.00	16.28	1	458	0.22%
2020/03/10	4	16.99	0	0.00	17.24	4	432	0.93%
2020/03/09	0	0.00	5	17.66	17.58	-5	420	-1.19%
2020/03/06	5	17.86	0	0.00	17.96	5	418	1.20%
2020/03/04	1	17.97	0	0.00	18.01	1	419	0.24%
2020/03/02	1	17.62	0	0.00	17.66	1	425	0.23%
2020/02/26	1	18.86	0	0.00	18.84	1	407	0.25%
2019/12/16	0	0.00	20	18.20	18.20	-20	472	-4.23%
2019/11/21	0	0.00	1	17.88	17.91	-1	494	-0.20%
2019/10/31	0	0.00	1	17.67	17.67	-1	461	-0.22%
2019/10/25	10	17.79	0	0.00	17.78	10	450	2.22%
2019/10/07	10	17.50	0	0.00	17.51	10	447	2.24%
2019/10/03	0	0.00	10	17.55	17.57	-10	451	-2.21%
2019/10/01	0	0.00	1	17.77	17.75	-1	667	-0.15%
2019/09/27	0	0.00	8	17.81	17.81	-8	735	-1.09%
2019/09/09	2	17.38	0	0.00	17.40	2	762	0.26%
2019/09/04	7	17.26	0	0.00	17.24	7	759	0.92%
2019/09/02	1	17.38	0	0.00	17.42	1	755	0.13%
2019/08/30	1	17.33	0	0.00	17.36	1	750	0.13%
2019/08/29	1	17.40	0	0.00	17.44	1	743	0.13%
2019/08/28	1	17.64	0	0.00	17.80	1	733	0.14%
2019/08/26	2	17.97	0	0.00	17.98	2	733	0.27%
2019/08/23	1.1	18.11	0	0.00	18.06	1.1	725	0.15%
2019/08/06	2	18.20	0	0.00	18.28	2	687	0.29%
2019/08/02	0	0.00	3	18.43	18.45	-3	677	-0.44%
2019/07/19	1	18.40	0	0.00	18.35	1	659	0.15%
2019/07/03	10	17.99	0	0.00	18.00	10	364	2.75%
2019/06/28	2	17.95	0	0.00	17.98	2	317	0.63%
2019/06/27	5	18.00	0	0.00	18.01	5	309	1.62%
2019/06/26	2	18.27	0	0.00	18.25	2	291	0.69%
2019/05/31	2	18.30	0	0.00	18.25	2	207	0.96%
2019/05/23	1	18.66	0	0.00	18.65	1	197	0.51%
2019/05/09	1	18.74	0	0.00	18.76	1	188	0.53%
2019/05/03	2	18.88	0	0.00	18.83	2	185	1.08%
2019/04/02	1	18.66	0	0.00	18.67	1	157	0.64%
2019/03/26	1	18.37	0	0.00	18.33	1	145	0.69%
2019/02/21	1	18.40	0	0.00	18.44	1	97	1.03%
2019/02/18	4	18.51	0	0.00	18.49	4	92	4.34%
2018/07/12	0	0.00	10	19.43	19.40	-10	33	-29.88%
2018/06/21	10	18.93	0	0.00	18.93	10	32	30.74%
2018/06/20	10	19.41	0	0.00	19.37	10	32	31.19%
2018/04/19	0	0.00	1	17.87	17.86	-1	23	-4.17%
2018/04/18	0	0.00	1	17.87	17.87	-1	24	-4.15%
2018/04/17	0	0.00	1	17.86	17.87	-1	24	-4.13%
2018/02/01	3	17.60	0	0.00	17.59	3	110	2.70%