復華富時不動產 (00712)-新光-新竹券商分點個股進出

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
9.47
漲跌
▲0.07
漲幅
+0.74%
成交量
13,930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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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	4.6	9.47	30	9.48	9.47	-25.4	25,130	-0.10%
2024/04/22	9	9.39	92.8	9.40	9.40	-83.8	25,205	-0.33%
2024/04/19	21.3	9.22	9.6	9.24	9.23	11.6	25,018	0.05%
2024/04/18	91.4	9.21	4.4	9.23	9.20	87	24,687	0.35%
2024/04/17	247.5	9.22	53	9.22	9.21	194.5	24,538	0.79%	大買/鉅額交易
2024/04/16	122.8	9.30	49.3	9.29	9.30	73.5	23,691	0.31%	大買/
2024/04/15	97.5	9.39	13	9.40	9.39	84.5	23,471	0.36%
2024/04/12	109.3	9.45	15	9.46	9.44	94.3	23,380	0.40%	大買/
2024/04/11	297.9	9.38	10.9	9.38	9.40	287	23,486	1.22%	大買/鉅額交易
2024/04/10	21.5	9.67	112	9.67	9.67	-90.5	22,735	-0.40%	大賣/
2024/04/09	126	9.63	12	9.63	9.62	114	22,937	0.50%	大買/鉅額交易
2024/04/08	51.6	9.60	10.6	9.60	9.61	41	23,512	0.17%
2024/04/03	68.1	9.63	3	9.63	9.64	65.1	23,655	0.27%
2024/04/02	88.3	9.69	30	9.68	9.71	58.3	23,707	0.25%
2024/04/01	29.5	9.75	525	9.75	9.75	-495.5	23,634	-2.10%	大賣/鉅額交易
2024/03/29	42.1	9.72	19	9.72	9.72	23.1	23,609	0.10%
2024/03/28	207	9.68	197	9.69	9.69	10	23,570	0.04%	大買/大賣/
2024/03/27	29	9.64	16	9.61	9.64	13	23,861	0.05%
2024/03/26	66.2	9.67	130.3	9.68	9.69	-64.1	24,358	-0.26%	大賣/
2024/03/25	139.3	9.65	9	9.66	9.63	130.3	24,645	0.53%	大買/鉅額交易
2024/03/22	80.2	9.69	155.5	9.73	9.73	-75.4	25,138	-0.30%	大賣/
2024/03/21	33.4	9.60	76	9.60	9.60	-42.7	25,114	-0.17%
2024/03/20	92.6	9.46	42.6	9.49	9.48	50	26,011	0.19%
2024/03/19	43.9	9.48	33	9.49	9.50	10.9	26,548	0.04%
2024/03/18	713.1	9.64	11	9.64	9.65	702.1	26,487	2.65%	大買/鉅額交易
2024/03/15	82	9.56	50	9.57	9.59	32	26,232	0.12%
2024/03/14	17.5	9.68	53.5	9.68	9.68	-36	25,967	-0.14%
2024/03/13	30.1	9.65	89	9.66	9.64	-58.9	25,826	-0.23%
2024/03/12	3.1	9.64	39	9.66	9.66	-35.9	26,081	-0.14%
2024/03/11	297	9.58	42	9.61	9.62	255	26,068	0.98%	大買/鉅額交易
2024/03/08	134.1	9.55	8.9	9.56	9.56	125.2	26,146	0.48%	大買/鉅額交易
2024/03/07	27.9	9.53	45.7	9.51	9.53	-17.8	26,200	-0.07%
2024/03/06	63.2	9.50	30	9.51	9.50	33.2	26,081	0.13%
2024/03/05	241.8	9.47	134	9.48	9.47	107.8	25,895	0.42%	大買/大賣/鉅額交易
2024/03/04	99.1	9.63	79	9.63	9.61	20.1	25,294	0.08%
2024/03/01	48.4	9.56	29	9.56	9.57	19.4	25,241	0.08%
2024/02/29	76.3	9.39	17.7	9.41	9.40	58.6	24,943	0.23%
2024/02/27	141.9	9.41	55.7	9.43	9.41	86.1	24,672	0.35%	大買/
2024/02/26	36.3	9.45	39.6	9.46	9.46	-3.4	24,347	-0.01%
2024/02/23	43	9.41	67	9.41	9.41	-24	24,185	-0.10%
2024/02/22	47	9.38	59.4	9.39	9.38	-12.4	24,255	-0.05%
2024/02/21	295.3	9.37	61.4	9.39	9.36	233.9	24,114	0.97%	大買/鉅額交易
2024/02/20	82.8	9.44	52.7	9.46	9.46	30.1	23,743	0.13%
2024/02/19	109.6	9.40	72.9	9.41	9.41	36.7	23,784	0.15%	大買/
2024/02/16	128.1	9.41	72.1	9.43	9.42	56	24,231	0.23%	大買/
2024/02/15	384.5	9.30	167	9.36	9.31	217.5	23,870	0.91%	大買/大賣/鉅額交易
2024/02/05	196.6	9.54	82.5	9.56	9.56	114	22,495	0.51%	大買/鉅額交易
2024/02/02	295.1	9.67	49	9.68	9.65	246.1	22,116	1.11%	大買/鉅額交易
2024/02/01	288.9	9.68	31	9.69	9.70	257.9	21,759	1.19%	大買/鉅額交易
2024/01/31	47.1	9.86	38	9.89	9.89	9.1	21,155	0.04%
2024/01/30	21	9.98	44.5	9.98	9.98	-23.5	21,530	-0.11%
2024/01/29	15.1	9.88	5.5	9.90	9.89	9.6	21,838	0.04%
2024/01/26	15	9.87	10.5	9.88	9.87	4.5	22,597	0.02%
2024/01/25	81.2	9.83	14.5	9.86	9.83	66.7	23,211	0.29%
2024/01/24	16	9.87	3	9.88	9.88	13	23,391	0.06%
2024/01/23	32.8	9.83	17	9.85	9.85	15.8	23,701	0.07%
2024/01/22	79	9.85	21	9.88	9.85	58	24,266	0.24%
2024/01/19	16.5	9.79	2	9.79	9.80	14.5	24,729	0.06%
2024/01/18	54.3	9.81	4	9.81	9.79	50.3	25,542	0.20%
2024/01/17	33	9.91	145	9.91	9.90	-112	26,054	-0.43%	大賣/鉅額交易
2024/01/16	8.1	9.97	44	9.97	9.98	-35.9	26,928	-0.13%
2024/01/15	64	9.93	98	9.95	9.96	-34	27,889	-0.12%
2024/01/12	40.2	9.90	2	9.92	9.91	38.2	29,138	0.13%
2024/01/11	58.1	9.97	23	9.98	9.97	35.1	29,538	0.12%
2024/01/10	31.3	9.89	98	9.89	9.91	-66.7	29,643	-0.23%
2024/01/09	119	9.90	131	9.90	9.91	-12	29,724	-0.04%	大買/大賣/
2024/01/08	140.1	9.72	29.7	9.75	9.73	110.5	29,810	0.37%	大買/鉅額交易
2024/01/05	61.8	9.68	0	0.00	9.68	61.8	29,882	0.21%
2024/01/04	313.2	9.73	199.4	9.75	9.72	113.8	29,896	0.38%	大買/大賣/鉅額交易
2024/01/03	96.6	9.86	81	9.88	9.88	15.6	29,626	0.05%
2024/01/02	317.9	9.92	324.5	9.92	9.92	-6.6	29,870	-0.02%	大買/大賣/
2023/12/29	30.1	10.04	68	10.05	10.07	-38	30,448	-0.12%
2023/12/28	130.2	10.12	243	10.12	10.10	-112.8	31,122	-0.36%	大買/大賣/鉅額交易
2023/12/27	18.1	10.18	15.1	10.18	10.18	3	31,590	0.01%
2023/12/26	73	10.11	20.3	10.12	10.10	52.7	31,647	0.17%
2023/12/25	45.7	10.12	53.6	10.13	10.10	-7.9	32,155	-0.02%
2023/12/22	145	10.15	152.2	10.16	10.16	-7.2	32,436	-0.02%	大買/大賣/
2023/12/21	59	10.05	850.9	10.05	10.05	-792	32,227	-2.46%	大賣/鉅額交易
2023/12/20	76.3	10.16	90.3	10.17	10.17	-14.1	31,809	-0.04%
2023/12/19	189.3	10.24	52	10.26	10.24	137.3	32,003	0.43%	大買/鉅額交易
2023/12/18	124.7	10.29	11.7	10.30	10.31	113	31,435	0.36%	大買/鉅額交易
2023/12/15	109.2	10.34	122	10.35	10.38	-12.8	30,891	-0.04%	大買/大賣/
2023/12/14	345	10.07	583	10.08	10.08	-238	29,738	-0.80%	大買/大賣/鉅額交易
2023/12/13	102.7	9.84	36	9.84	9.84	66.7	29,274	0.23%	大買/
2023/12/12	22.8	9.76	78	9.76	9.78	-55.2	29,339	-0.19%
2023/12/11	16	9.73	142.3	9.72	9.73	-126.3	29,334	-0.43%	大賣/鉅額交易
2023/12/08	46.3	9.66	46.5	9.68	9.67	-0.3	29,202	0.00%
2023/12/07	291.5	9.63	85.5	9.64	9.62	206	29,200	0.71%	大買/鉅額交易
2023/12/06	95.1	9.82	92	9.83	9.84	3.1	28,639	0.01%
2023/12/05	157	9.84	62.1	9.83	9.84	94.9	28,482	0.33%	大買/
2023/12/04	244.6	9.76	309	9.78	9.78	-64.4	28,247	-0.23%	大買/大賣/
2023/12/01	1	9.51	71	9.54	9.57	-70	28,116	-0.25%
2023/11/30	39.1	9.46	46	9.47	9.48	-7	28,132	-0.02%
2023/11/29	335.1	9.38	122.5	9.39	9.39	212.6	28,321	0.75%	大買/大賣/鉅額交易
2023/11/28	675.6	9.38	131	9.40	9.39	544.6	28,217	1.93%	大買/大賣/鉅額交易
2023/11/27	17	9.45	129	9.47	9.44	-112	28,089	-0.40%	大賣/鉅額交易
2023/11/24	10.2	9.47	0.6	9.49	9.47	9.6	28,218	0.03%
2023/11/22	118.5	9.40	620	9.41	9.43	-501.5	28,559	-1.76%	大買/大賣/鉅額交易
2023/11/21	100.7	9.45	94	9.47	9.45	6.7	28,612	0.02%
2023/11/20	72.9	9.50	44.4	9.50	9.48	28.4	28,485	0.10%
2023/11/17	79.6	9.46	26	9.47	9.46	53.6	28,472	0.19%
2023/11/16	74.3	9.62	121.5	9.62	9.62	-47.2	28,263	-0.17%	大賣/
2023/11/15	1,540	9.57	1,674.1	9.56	9.57	-134.1	28,184	-0.48%	大買/大賣/鉅額交易
2023/11/14	24.7	9.20	23	9.22	9.22	1.7	28,046	0.01%
2023/11/13	29.1	9.21	47	9.22	9.20	-17.9	28,353	-0.06%
2023/11/10	199.6	9.17	141	9.18	9.18	58.6	28,774	0.20%	大買/大賣/
2023/11/09	25	9.31	31.2	9.31	9.31	-6.2	28,795	-0.02%
2023/11/08	16.8	9.25	96.7	9.26	9.25	-79.9	28,819	-0.28%
2023/11/07	408.1	9.18	162.3	9.21	9.19	245.8	28,684	0.86%	大買/大賣/鉅額交易
2023/11/06	666	9.32	490.7	9.34	9.33	175.3	28,407	0.62%	大買/大賣/鉅額交易
2023/11/03	837.1	9.19	762.5	9.22	9.17	74.6	28,081	0.27%	大買/大賣/
2023/11/02	55.7	8.90	97	8.92	8.94	-41.3	27,398	-0.15%
2023/11/01	59.1	8.68	45	8.68	8.68	14.1	26,974	0.05%
2023/10/31	29.2	8.47	113.2	8.48	8.47	-84	26,975	-0.31%	大賣/
2023/10/30	305.9	8.44	365.8	8.45	8.43	-59.9	27,371	-0.22%	大買/大賣/
2023/10/27	302.6	8.54	258	8.57	8.55	44.6	26,920	0.17%	大買/大賣/
2023/10/26	386.4	8.54	320	8.56	8.54	66.4	26,727	0.25%	大買/大賣/
2023/10/25	302	8.71	236	8.73	8.73	66	26,282	0.25%	大買/大賣/
2023/10/24	515.5	8.71	438.5	8.74	8.72	77	25,841	0.30%	大買/大賣/
2023/10/23	486.9	8.84	280.5	8.86	8.84	206.4	24,986	0.83%	大買/大賣/鉅額交易
2023/10/20	587.1	8.96	348	8.99	9.00	239.1	24,028	1.00%	大買/大賣/鉅額交易
2023/10/19	285.1	9.18	222	9.20	9.20	63.1	22,902	0.28%	大買/大賣/
2023/10/18	33.7	9.36	38	9.37	9.37	-4.3	22,823	-0.02%
2023/10/17	18.3	9.34	81	9.35	9.35	-62.7	23,123	-0.27%
2023/10/16	284.5	9.25	170	9.27	9.24	114.5	23,450	0.49%	大買/大賣/鉅額交易
2023/10/13	252	9.40	90.1	9.42	9.39	161.9	23,293	0.69%	大買/鉅額交易
2023/10/12	31	9.52	132	9.53	9.55	-101	23,330	-0.43%	大賣/鉅額交易
2023/10/11	11	9.36	101.3	9.37	9.37	-90.3	23,518	-0.38%	大賣/
2023/10/06	118.6	9.17	142.1	9.19	9.17	-23.5	23,640	-0.10%	大買/大賣/
2023/10/05	400.2	9.08	223.1	9.10	9.10	177.2	23,470	0.75%	大買/大賣/鉅額交易
2023/10/04	374.1	9.24	202.2	9.25	9.22	171.9	22,818	0.75%	大買/大賣/鉅額交易
2023/10/03	773.8	9.54	187.4	9.56	9.54	586.4	21,953	2.67%	大買/大賣/鉅額交易
2023/10/02	147.1	9.79	849.3	9.79	9.79	-702.2	21,556	-3.26%	大買/大賣/鉅額交易
2023/09/28	657.4	9.70	227.9	9.72	9.69	429.5	21,647	1.98%	大買/大賣/鉅額交易
2023/09/27	1,737.4	9.77	1,474	9.74	9.78	263.3	21,128	1.25%	大買/大賣/鉅額交易
2023/09/26	612	9.91	447.1	9.94	9.91	164.9	20,883	0.79%	大買/大賣/鉅額交易
2023/09/25	45.1	9.96	64.4	9.98	9.97	-19.2	20,936	-0.09%
2023/09/22	448	9.92	201	9.94	9.94	247	21,222	1.16%	大買/大賣/鉅額交易
2023/09/21	194	10.18	67.5	10.19	10.19	126.5	20,811	0.61%	大買/鉅額交易
2023/09/20	70.1	10.28	6	10.29	10.27	64.1	20,917	0.31%
2023/09/19	26.6	10.28	147.3	10.28	10.28	-120.8	20,999	-0.58%	大賣/鉅額交易
2023/09/18	11	10.48	127.7	10.47	10.46	-116.7	21,399	-0.55%	大賣/鉅額交易
2023/09/15	13	10.41	89.3	10.42	10.42	-76.3	21,535	-0.35%
2023/09/14	25	10.32	516.1	10.33	10.32	-491.1	21,686	-2.26%	大賣/鉅額交易
2023/09/13	90.1	10.33	34	10.34	10.33	56.1	22,662	0.25%
2023/09/12	107	10.31	403	10.34	10.35	-296	23,320	-1.27%	大買/大賣/鉅額交易
2023/09/11	9.1	10.27	27.1	10.27	10.26	-17.9	24,032	-0.07%
2023/09/08	16	10.20	49.9	10.23	10.24	-33.9	24,676	-0.14%
2023/09/07	71.1	10.20	25.1	10.21	10.20	46	25,197	0.18%
2023/09/06	234.2	10.27	202	10.29	10.28	32.2	25,776	0.12%	大買/大賣/
2023/09/05	605	10.34	633	10.36	10.35	-28	26,139	-0.11%	大買/大賣/
2023/09/04	789	10.31	746	10.33	10.34	43	26,373	0.16%	大買/大賣/
2023/09/01	16.6	10.27	15	10.28	10.28	1.6	26,652	0.01%
2023/08/31	18	10.26	14	10.28	10.27	4	26,990	0.01%
2023/08/30	221.2	10.28	279.2	10.28	10.28	-58	27,529	-0.21%	大買/大賣/
2023/08/29	206	10.16	348.3	10.18	10.18	-142.3	27,673	-0.51%	大買/大賣/鉅額交易
2023/08/28	25.1	9.95	146	9.96	9.97	-120.9	27,573	-0.44%	大賣/鉅額交易
2023/08/25	41	9.88	54	9.92	9.90	-13	27,710	-0.05%
2023/08/24	5	9.90	149	9.91	9.89	-144	27,668	-0.52%	大賣/鉅額交易
2023/08/23	266.7	9.70	74	9.72	9.71	192.7	27,661	0.70%	大買/鉅額交易
2023/08/22	134.6	9.73	72	9.74	9.72	62.6	28,487	0.22%	大買/
2023/08/21	73.5	9.75	140	9.76	9.75	-66.5	28,829	-0.23%	大賣/
2023/08/18	375.6	9.74	353	9.75	9.73	22.6	28,702	0.08%	大買/大賣/
2023/08/17	298.4	9.90	114	9.92	9.91	184.4	28,230	0.65%	大買/大賣/鉅額交易
2023/08/16	246.7	9.99	50.4	10.00	9.99	196.3	27,973	0.70%	大買/鉅額交易
2023/08/15	312.2	10.13	81	10.16	10.13	231.2	27,597	0.84%	大買/鉅額交易
2023/08/14	167.2	10.22	75	10.24	10.23	92.2	27,515	0.33%	大買/
2023/08/11	50.1	10.25	16	10.28	10.27	34.1	27,499	0.12%
2023/08/10	156.3	10.24	206	10.25	10.26	-49.7	27,493	-0.18%	大買/大賣/
2023/08/09	34.2	10.30	33.3	10.33	10.30	0.9	27,364	0.00%
2023/08/08	10.1	10.29	17	10.30	10.30	-7	27,374	-0.03%
2023/08/07	55.2	10.29	79	10.28	10.28	-23.8	27,358	-0.09%
2023/08/04	255.2	10.14	127	10.16	10.15	128.2	27,231	0.47%	大買/大賣/鉅額交易
2023/08/02	1,182.9	10.32	343	10.34	10.30	839.9	26,940	3.12%	大買/大賣/鉅額交易
2023/08/01	22.1	10.46	4	10.46	10.48	18.1	26,480	0.07%
2023/07/31	72	10.50	71	10.49	10.48	1	26,823	0.00%
2023/07/28	324.2	10.37	759	10.36	10.39	-434.8	27,105	-1.60%	大買/大賣/鉅額交易
2023/07/27	19	10.49	103	10.50	10.51	-84	27,721	-0.30%	大賣/
2023/07/26	116.7	10.38	57	10.39	10.38	59.7	27,606	0.22%	大買/
2023/07/25	187.2	10.41	154.7	10.41	10.39	32.5	27,738	0.12%	大買/大賣/
2023/07/24	453.2	10.30	7.3	10.33	10.30	445.8	27,821	1.60%	大買/鉅額交易
2023/07/21	278.5	10.34	594.4	10.35	10.35	-316	28,195	-1.12%	大買/大賣/鉅額交易
2023/07/20	169.1	10.48	210	10.50	10.46	-41	27,950	-0.15%	大買/大賣/
2023/07/19	512.6	10.32	180.3	10.28	10.32	332.3	27,709	1.20%	大買/大賣/鉅額交易
2023/07/18	163	10.09	138	10.12	10.11	25	27,330	0.09%	大買/大賣/
2023/07/17	126.2	10.04	62	10.03	10.04	64.2	27,213	0.24%	大買/
2023/07/14	78	10.05	218	10.04	10.06	-140	27,333	-0.51%	大賣/鉅額交易
2023/07/13	89.3	9.98	110	10.00	9.98	-20.7	27,348	-0.08%	大賣/
2023/07/12	59.2	9.94	129.6	9.96	9.96	-70.3	27,652	-0.25%	大賣/
2023/07/11	22.1	9.90	448	9.90	9.92	-425.9	27,913	-1.53%	大賣/鉅額交易
2023/07/10	107.1	9.69	167	9.69	9.69	-59.9	28,094	-0.21%	大買/大賣/
2023/07/07	172.1	9.56	105.3	9.56	9.58	66.8	28,356	0.24%	大買/大賣/
2023/07/06	234.5	9.71	87.7	9.73	9.71	146.8	28,384	0.52%	大買/鉅額交易
2023/07/05	52.2	9.83	20	9.84	9.83	32.2	28,176	0.11%
2023/07/04	91.2	9.83	30	9.85	9.85	61.3	28,334	0.22%
2023/07/03	177.3	9.84	52	9.86	9.87	125.3	28,348	0.44%	大買/鉅額交易
2023/06/30	14.5	9.83	213	9.82	9.84	-198.5	28,265	-0.70%	大賣/鉅額交易
2023/06/29	137.1	9.77	145	9.77	9.75	-8	27,941	-0.03%	大買/大賣/
2023/06/28	82.2	9.67	220.2	9.68	9.69	-138	27,564	-0.50%	大賣/鉅額交易
2023/06/27	29.5	9.53	103	9.54	9.54	-73.5	27,381	-0.27%	大賣/
2023/06/26	373.7	9.39	132	9.40	9.40	241.7	27,277	0.89%	大買/大賣/鉅額交易
2023/06/21	157	9.61	195.2	9.62	9.62	-38.1	27,067	-0.14%	大買/大賣/
2023/06/20	97.7	9.68	81	9.69	9.68	16.8	26,721	0.06%
2023/06/19	650.5	9.94	54	9.95	9.94	596.5	26,331	2.27%	大買/鉅額交易
2023/06/16	269.7	9.97	192	9.97	9.97	77.7	25,427	0.31%	大買/大賣/
2023/06/15	326.7	9.87	103.2	9.89	9.86	223.5	24,870	0.90%	大買/大賣/鉅額交易
2023/06/14	211.6	9.91	146	9.90	9.90	65.6	24,194	0.27%	大買/大賣/
2023/06/13	126.2	9.76	122	9.77	9.78	4.2	23,688	0.02%	大買/大賣/
2023/06/12	95.5	9.64	21	9.67	9.66	74.5	23,361	0.32%
2023/06/09	53.1	9.67	140.7	9.66	9.67	-87.6	22,879	-0.38%	大賣/
2023/06/08	13	9.61	78	9.61	9.60	-65	22,762	-0.29%
2023/06/07	20.1	9.48	130	9.49	9.50	-109.9	22,803	-0.48%	大賣/鉅額交易
2023/06/06	312	9.33	44	9.35	9.31	268	22,297	1.20%	大買/鉅額交易
2023/06/05	355.5	9.40	176	9.42	9.42	179.5	22,049	0.81%	大買/大賣/鉅額交易
2023/06/02	35.6	9.16	129	9.16	9.17	-93.4	21,515	-0.43%	大賣/
2023/06/01	49.1	8.99	7	9.01	8.99	42.1	21,268	0.20%
2023/05/31	40.2	8.97	138	8.98	8.99	-97.8	21,462	-0.46%	大賣/
2023/05/30	50.6	8.87	81	8.89	8.87	-30.5	21,590	-0.14%
2023/05/29	88.6	8.87	178.8	8.88	8.88	-90.1	21,693	-0.42%	大賣/
2023/05/26	588.6	8.67	216	8.71	8.65	372.6	21,530	1.73%	大買/大賣/鉅額交易
2023/05/25	442.3	8.87	94.4	8.90	8.86	347.9	20,669	1.68%	大買/鉅額交易
2023/05/24	39.5	9.04	33	9.06	9.06	6.5	20,344	0.03%
2023/05/23	9	9.03	106	9.03	9.05	-97	20,225	-0.48%	大賣/
2023/05/22	321.3	8.94	102.3	8.97	8.94	219	20,088	1.09%	大買/大賣/鉅額交易
2023/05/19	4.3	9.00	113	9.00	8.99	-108.8	19,931	-0.55%	大賣/鉅額交易
2023/05/18	163.4	8.86	251	8.88	8.88	-87.6	19,728	-0.44%	大買/大賣/
2023/05/17	181.3	8.72	96	8.75	8.73	85.3	19,537	0.44%	大買/
2023/05/16	13.4	8.81	35	8.82	8.82	-21.7	19,329	-0.11%
2023/05/15	88.3	8.75	57	8.77	8.76	31.3	19,268	0.16%
2023/05/12	35.2	8.78	39	8.79	8.79	-3.8	19,375	-0.02%
2023/05/11	10.4	8.74	52.1	8.74	8.74	-41.7	19,249	-0.22%
2023/05/10	222.2	8.73	117.9	8.75	8.72	104.3	19,114	0.55%	大買/大賣/鉅額交易
2023/05/09	55.3	8.79	76	8.80	8.78	-20.7	19,030	-0.11%
2023/05/08	7.9	8.79	120	8.79	8.78	-112.1	18,861	-0.59%	大賣/鉅額交易
2023/05/05	357.6	8.60	66	8.63	8.60	291.6	18,587	1.57%	大買/鉅額交易
2023/05/04	325.5	8.78	140	8.80	8.79	185.5	18,077	1.03%	大買/大賣/鉅額交易
2023/05/03	602	8.88	276.6	8.90	8.88	325.4	17,465	1.86%	大買/大賣/鉅額交易
2023/05/02	114.6	9.10	44.4	9.13	9.12	70.2	16,300	0.43%	大買/
2023/04/28	4.4	9.18	136.2	9.18	9.18	-131.8	16,187	-0.81%	大賣/鉅額交易
2023/04/27	187.3	8.96	141.3	8.98	8.96	45.9	15,901	0.29%	大買/大賣/
2023/04/26	276.9	8.99	122.7	9.01	8.98	154.1	15,586	0.99%	大買/大賣/鉅額交易
2023/04/25	938.6	9.13	21	9.13	9.11	917.6	14,986	6.12%	大買/鉅額交易
2023/04/24	64.9	9.16	39.3	9.19	9.15	25.6	14,866	0.17%
2023/04/21	2.5	9.14	37	9.14	9.15	-34.5	14,580	-0.24%
2023/04/20	16.4	9.13	74	9.14	9.14	-57.6	14,449	-0.40%
2023/04/19	219.2	9.04	76.8	9.07	9.03	142.4	14,324	0.99%	大買/鉅額交易
2023/04/18	1,069.6	9.11	22	9.13	9.11	1,047.6	13,894	7.54%	大買/鉅額交易
2023/04/17	463.2	9.02	21.1	9.04	9.01	442.1	13,423	3.29%	大買/鉅額交易
2023/04/14	170.4	9.08	0	0.00	9.11	170.4	12,686	1.34%	大買/鉅額交易
2023/04/13	95.6	9.09	4	9.09	9.09	91.6	12,059	0.76%
2023/04/12	55.5	9.22	2	9.23	9.22	53.5	11,351	0.47%
2023/04/11	40.7	9.27	0	0.00	9.33	40.7	11,098	0.37%
2023/04/10	15.2	9.49	2.2	9.48	9.48	13.1	10,711	0.12%
2023/04/07	71.8	9.55	20.3	9.52	9.54	51.5	10,521	0.49%
2023/04/06	18.3	9.70	0	0.00	9.66	18.3	10,182	0.18%
2023/03/31	11.1	9.68	0	0.00	9.69	11.1	9,923	0.11%
2023/03/30	5.5	9.71	0	0.00	9.72	5.5	9,710	0.06%
2023/03/29	7	9.63	102.3	9.64	9.65	-95.3	9,754	-0.98%	大賣/
2023/03/28	8.3	9.64	1,797.5	9.64	9.63	-1,789.2	9,819	-18.22%	大賣/鉅額交易
2023/03/27	32.3	9.65	54.2	9.67	9.65	-21.9	9,821	-0.22%
2023/03/24	208	9.64	119	9.67	9.64	89	9,784	0.91%	大買/大賣/
2023/03/23	168.2	9.77	92	9.79	9.76	76.2	9,490	0.80%	大買/
2023/03/22	29.1	9.80	44	9.82	9.81	-14.9	9,304	-0.16%
2023/03/21	103.2	9.75	92	9.76	9.76	11.2	9,203	0.12%	大買/
2023/03/20	35	9.83	90.8	9.88	9.92	-55.8	8,950	-0.62%
2023/03/17	42	9.83	62	9.87	9.85	-20	8,744	-0.23%
2023/03/16	225.6	9.83	146.5	9.85	9.80	79.1	8,477	0.93%	大買/大賣/
2023/03/15	240.7	9.89	131.3	9.92	9.91	109.4	8,264	1.32%	大買/大賣/鉅額交易
2023/03/14	240.4	9.95	127	9.97	9.94	113.4	8,021	1.41%	大買/大賣/鉅額交易
2023/03/13	725.5	9.99	160	10.02	9.99	565.5	7,756	7.29%	大買/大賣/鉅額交易
2023/03/10	222.7	10.11	133.2	10.14	10.13	89.4	7,213	1.24%	大買/大賣/
2023/03/09	95.2	10.23	50.2	10.25	10.24	45	6,720	0.67%
2023/03/08	178.2	10.26	60.6	10.28	10.26	117.6	6,557	1.79%	大買/鉅額交易
2023/03/07	13	10.35	31	10.38	10.37	-18	6,337	-0.28%
2023/03/06	24.1	10.33	81	10.33	10.34	-56.9	6,133	-0.93%
2023/03/03	166.5	10.16	109.7	10.19	10.18	56.7	5,950	0.95%	大買/大賣/
2023/03/02	313.9	10.18	131.4	10.21	10.20	182.5	5,581	3.27%	大買/大賣/鉅額交易
2023/03/01	138.1	10.37	49.5	10.39	10.39	88.6	5,073	1.75%	大買/
2023/02/24	39.3	10.49	35.5	10.52	10.52	3.8	4,793	0.08%
2023/02/23	281.8	10.48	117	10.50	10.49	164.8	4,709	3.50%	大買/大賣/鉅額交易
2023/02/22	258.4	10.49	87	10.52	10.51	171.4	4,551	3.77%	大買/鉅額交易
2023/02/21	162.5	10.74	61.3	10.76	10.75	101.1	4,329	2.34%	大買/鉅額交易
2023/02/20	191	10.73	54.4	10.74	10.74	136.6	4,287	3.19%	大買/鉅額交易
2023/02/17	20	10.72	21	10.74	10.73	-1	4,260	-0.02%
2023/02/16	53.1	10.73	24.3	10.75	10.74	28.8	4,268	0.68%
2023/02/15	68	10.70	11	10.72	10.71	57	4,320	1.32%
2023/02/14	0	10.72	66.3	10.73	10.73	-66.3	4,304	-1.54%
2023/02/13	266.1	10.57	13	10.59	10.59	253.1	4,277	5.92%	大買/鉅額交易
2023/02/10	360.6	10.55	168.7	10.57	10.56	191.9	4,230	4.54%	大買/大賣/鉅額交易
2023/02/09	168	10.88	29.2	10.89	10.89	138.8	3,999	3.47%	大買/鉅額交易
2023/02/08	3	10.93	39.8	10.97	10.97	-36.8	3,985	-0.92%
2023/02/07	244.3	10.87	42	10.89	10.89	202.3	3,988	5.07%	大買/鉅額交易
2023/02/06	110.1	11.09	36.2	11.10	11.10	73.9	3,902	1.89%	大買/
2023/02/03	20.8	11.12	14	11.16	11.16	6.8	3,854	0.18%
2023/02/02	1.1	11.03	60.1	11.03	11.03	-59	3,838	-1.54%
2023/02/01	0	10.87	0	0.00	10.89	0	3,810	0.00%
2023/01/31	3.2	10.71	0	0.00	10.70	3.2	3,808	0.08%
2023/01/30	61.1	10.80	59	10.80	10.82	2.1	3,839	0.05%
2023/01/17	0	10.61	1	10.60	10.60	-1	3,751	-0.03%
2023/01/16	0.2	10.59	5	10.60	10.60	-4.8	3,713	-0.13%
2023/01/13	0	10.53	5	10.53	10.53	-5	3,665	-0.14%
2023/01/12	0	10.41	10	10.44	10.44	-10	3,614	-0.28%
2023/01/11	0	0.00	64.8	10.25	10.26	-64.8	3,569	-1.82%
2023/01/10	71.1	10.14	0	0.00	10.14	71.1	3,572	1.99%
2023/01/09	3.1	10.13	75	10.16	10.17	-71.9	3,580	-2.01%
2023/01/06	3.1	10.02	0	0.00	10.02	3.1	3,567	0.09%
2023/01/05	0	0.00	66	10.02	10.02	-66	3,576	-1.85%
2023/01/04	3.2	9.89	36	9.90	9.89	-32.8	3,628	-0.91%
2023/01/03	70.4	9.82	0	0.00	9.82	70.4	3,842	1.83%
2022/12/30	0.1	9.88	15	9.88	9.89	-14.9	3,926	-0.38%
2022/12/29	143.2	9.82	15	9.85	9.85	128.2	3,944	3.25%	大買/鉅額交易
2022/12/28	36.6	10.04	0	0.00	10.04	36.6	3,832	0.95%
2022/12/27	1.3	10.07	3	10.08	10.08	-1.7	3,868	-0.04%
2022/12/26	2.3	10.05	4	10.06	10.05	-1.7	3,925	-0.04%
2022/12/23	7	10.00	19	10.02	10.04	-12	4,137	-0.29%
2022/12/22	15.4	10.06	51	10.06	10.06	-35.7	4,174	-0.85%
2022/12/21	49.6	9.92	0	0.00	9.92	49.6	4,438	1.12%
2022/12/20	14.1	10.21	0	0.00	10.21	14.1	4,491	0.31%
2022/12/19	122.2	10.20	0	0.00	10.22	122.2	4,464	2.74%	大買/鉅額交易
2022/12/16	1.1	10.35	0	0.00	10.42	1.1	4,348	0.03%
2022/12/15	0.1	10.55	0	0.00	10.55	0.1	4,296	0.00%
2022/12/13	0.2	10.53	5	10.51	10.51	-4.8	4,221	-0.11%
2022/12/12	4.2	10.46	3	10.46	10.47	1.2	4,281	0.03%
2022/12/09	5.3	10.48	0	0.00	10.50	5.3	4,379	0.12%
2022/12/08	6.1	10.33	0	0.00	10.36	6.1	4,347	0.14%
2022/12/07	8.4	10.31	3	10.30	10.32	5.4	4,345	0.12%
2022/12/06	10.5	10.45	6	10.46	10.47	4.5	4,255	0.11%
2022/12/05	9.5	10.70	0	0.00	10.69	9.5	4,167	0.23%
2022/12/02	52	10.80	0	0.00	10.74	52	4,077	1.28%
2022/12/01	21.1	10.82	8	10.81	10.83	13.1	4,054	0.32%
2022/11/30	8.1	10.64	4	10.63	10.68	4.1	4,062	0.10%
2022/11/29	0.2	10.62	0	0.00	10.62	0.2	4,071	0.00%
2022/11/24	0.1	10.70	0	0.00	10.70	0.1	4,145	0.00%
2022/11/23	0.1	10.66	0	0.00	10.65	0.1	4,138	0.00%
2022/11/22	1	10.50	0	0.00	10.51	1	4,141	0.02%
2022/11/21	5.2	10.39	0	0.00	10.40	5.2	4,138	0.13%
2022/11/18	1.6	10.40	1	10.37	10.38	0.6	4,134	0.01%
2022/11/17	0.1	10.59	0	0.00	10.56	0.1	4,093	0.00%
2022/11/16	0	0.00	3	10.74	10.75	-3	4,097	-0.07%
2022/11/11	1	10.75	5	10.70	10.72	-4	4,051	-0.10%
2022/11/09	7.2	10.27	261	10.29	10.26	-253.9	3,972	-6.39%	大賣/鉅額交易
2022/11/08	0.1	10.28	0	0.00	10.29	0.1	3,968	0.00%
2022/11/07	3	10.16	1	10.15	10.17	2	3,959	0.05%
2022/11/04	1.1	9.95	0	0.00	9.96	1.1	3,948	0.03%
2022/11/03	0.4	10.09	0	0.00	10.07	0.4	3,916	0.01%
2022/11/02	5.2	10.34	0	0.00	10.34	5.2	3,892	0.13%
2022/10/31	2	10.41	43.1	10.40	10.41	-41.1	3,845	-1.07%
2022/10/28	5.1	10.03	0	0.00	10.04	5.1	3,806	0.13%
2022/10/25	1.1	9.46	0	0.00	9.46	1.1	3,752	0.03%
2022/10/24	10.1	9.43	5	9.45	9.47	5.1	3,838	0.13%
2022/10/21	7.1	9.36	0	0.00	9.38	7.1	3,855	0.18%
2022/10/20	0.1	9.46	0	0.00	9.46	0.1	3,850	0.00%
2022/10/19	0	0.00	5	9.56	9.57	-5	3,837	-0.13%
2022/10/18	5.6	9.45	0.4	9.41	9.49	5.2	3,803	0.14%
2022/10/17	0.7	9.27	0	0.00	9.28	0.7	3,762	0.02%
2022/10/14	0	0.00	20	9.43	9.45	-20	3,732	-0.54%
2022/10/13	1.1	9.24	0	0.00	9.23	1.1	3,704	0.03%
2022/10/12	0.2	9.25	2	9.25	9.29	-1.8	3,674	-0.05%
2022/10/11	42.7	8.84	14	8.83	8.80	28.7	3,584	0.80%
2022/10/07	24.8	9.27	0	0.00	9.25	24.8	3,348	0.74%
2022/10/06	34.8	9.58	30	9.57	9.61	4.8	3,171	0.15%
2022/10/05	81.2	9.96	0	0.00	9.98	81.2	3,067	2.65%
2022/10/04	15	9.39	0	0.00	9.47	15	2,996	0.50%
2022/10/03	2.2	9.22	20.1	9.15	9.24	-17.9	2,951	-0.61%
2022/09/30	63.4	9.37	0	0.00	9.38	63.4	2,885	2.20%
2022/09/29	0.1	9.99	0	0.00	9.99	0.1	2,661	0.00%
2022/09/28	54.4	9.82	0	0.00	9.78	54.4	2,646	2.06%
2022/09/27	57.6	10.17	0	0.00	10.17	57.6	2,356	2.45%
2022/09/26	32.1	10.80	0	0.00	10.80	32.1	2,105	1.52%
2022/09/23	25.1	11.19	0.5	11.23	11.19	24.6	2,014	1.22%
2022/09/22	10.4	11.46	5	11.45	11.45	5.4	1,967	0.27%
2022/09/21	4.2	11.61	1	11.60	11.61	3.2	1,932	0.16%
2022/09/20	0.2	11.75	0	0.00	11.73	0.2	1,937	0.01%
2022/09/19	4.3	11.85	0	0.00	11.85	4.3	1,961	0.22%
2022/09/16	10.3	11.87	0	0.00	11.88	10.3	1,901	0.54%
2022/09/14	1	12.00	0	0.00	12.05	1	1,869	0.05%
2022/09/13	2	12.21	10	12.23	12.25	-8	1,906	-0.42%
2022/09/12	9	12.12	0	0.00	12.13	9	1,975	0.46%
2022/09/08	11	11.96	6	11.97	11.97	5	2,118	0.24%
2022/09/07	10.5	11.82	0	0.00	11.81	10.5	2,196	0.48%
2022/09/06	21	11.84	0	0.00	11.84	21	2,484	0.85%
2022/09/05	11	11.73	0	0.00	11.78	11	2,879	0.38%
2022/09/02	18.7	11.77	0	0.00	11.75	18.7	2,909	0.64%
2022/09/01	11.1	11.94	0	0.00	11.95	11.1	2,876	0.39%
2022/08/31	10.1	12.04	0	0.00	12.03	10.1	2,855	0.35%
2022/08/30	6	12.17	0	0.00	12.21	6	2,816	0.21%
2022/08/29	3.2	12.13	51	12.13	12.17	-47.8	2,818	-1.70%
2022/08/26	4	12.32	0	0.00	12.32	4	2,816	0.14%
2022/08/25	1	12.19	0	0.00	12.20	1	2,815	0.04%
2022/08/24	7.1	12.12	0.4	12.13	12.13	6.7	2,815	0.24%
2022/08/23	8.3	12.03	20	12.04	12.04	-11.8	2,814	-0.42%
2022/08/22	4.3	12.28	0	0.00	12.27	4.3	2,795	0.15%
2022/08/19	13	12.40	0	0.00	12.41	13	2,785	0.47%
2022/08/18	7	12.41	0	0.00	12.42	7	2,786	0.25%
2022/08/16	2	12.48	0	0.00	12.49	2	2,789	0.07%
2022/08/15	0.2	12.47	0	0.00	12.48	0.2	2,814	0.01%
2022/08/12	0	0.00	5	12.40	12.38	-5	2,836	-0.18%
2022/08/11	0	0.00	1	12.41	12.41	-1	2,842	-0.04%
2022/08/10	0.1	12.33	0	0.00	12.30	0.1	2,839	0.00%
2022/08/08	1	12.17	1.5	12.21	12.22	-0.5	2,844	-0.02%
2022/08/05	0	0.00	3	12.21	12.21	-3	2,849	-0.11%
2022/08/04	0	0.00	2	12.23	12.22	-2	2,871	-0.07%
2022/08/03	1.1	12.21	21	12.17	12.20	-19.9	2,865	-0.69%
2022/08/02	1.2	12.48	0.2	12.48	12.46	1.1	2,860	0.04%
2022/08/01	7.2	12.52	0	0.00	12.52	7.2	2,827	0.25%
2022/07/29	0	0.00	30	12.49	12.50	-30	2,802	-1.07%
2022/07/28	0.1	12.09	0	0.00	12.09	0.1	2,747	0.00%
2022/07/26	5	11.80	0	0.00	11.80	5	2,795	0.18%
2022/07/25	6	11.72	0	0.00	11.76	6	2,824	0.21%
2022/07/22	3.1	11.81	45	11.81	11.81	-41.9	2,849	-1.47%
2022/07/19	1.1	11.30	0	0.00	11.31	1.1	2,963	0.04%
2022/07/18	1	11.28	22.4	11.28	11.31	-21.4	2,972	-0.72%
2022/07/15	9	11.13	12	11.14	11.14	-3	2,978	-0.10%
2022/07/13	0.2	11.15	2	11.11	11.13	-1.8	3,036	-0.06%
2022/07/11	0	0.00	1	11.22	11.23	-1	3,051	-0.03%
2022/07/08	6	11.21	0	0.00	11.22	6	3,056	0.20%
2022/07/07	15	11.14	0	0.00	11.15	15	3,052	0.49%
2022/07/06	0.1	11.25	12	11.28	11.27	-12	3,056	-0.39%
2022/07/04	1	11.14	2	11.06	11.05	-1	3,074	-0.03%
2022/06/30	0.1	10.96	0	0.00	10.93	0.1	3,105	0.00%
2022/06/29	5.1	11.10	13	11.11	11.12	-8	3,086	-0.26%
2022/06/27	0	11.19	0	0.00	11.20	0	3,113	0.00%
2022/06/24	7.1	10.97	8	10.97	10.97	-1	3,113	-0.03%
2022/06/23	2	10.65	17	10.66	10.73	-15	3,161	-0.47%
2022/06/22	22.1	10.42	0	0.00	10.39	22.1	3,114	0.71%
2022/06/21	55	10.28	55	10.28	10.31	0	3,067	0.00%
2022/06/20	5.3	10.46	2	10.42	10.42	3.3	3,046	0.11%
2022/06/17	31.7	10.18	12	10.20	10.19	19.7	2,961	0.67%
2022/06/16	6.4	10.78	0	0.00	10.78	6.4	2,802	0.23%
2022/06/15	145.1	10.79	10	10.78	10.76	135.1	2,731	4.95%	大買/鉅額交易
2022/06/14	104.1	11.36	2	11.19	11.15	102.1	2,446	4.18%	大買/鉅額交易
2022/06/13	8	12.09	0	0.00	12.10	8	2,050	0.39%
2022/06/10	3	12.25	4	12.25	12.30	-1	2,054	-0.05%
2022/06/08	120	12.45	3	12.42	12.43	117	2,065	5.67%	大買/鉅額交易
2022/06/07	0	0.00	20	12.37	12.36	-20	2,108	-0.95%
2022/06/06	0	0.00	1	12.38	12.39	-1	2,167	-0.05%
2022/06/02	0	0.00	6	12.31	12.33	-6	2,199	-0.27%
2022/06/01	0.1	12.29	2	12.33	12.29	-2	2,259	-0.09%
2022/05/31	2.1	12.28	0	0.00	12.31	2.1	2,295	0.09%
2022/05/30	25	12.33	0.1	12.33	12.33	24.9	2,337	1.07%
2022/05/27	1	12.20	0	0.00	12.20	1	2,367	0.04%
2022/05/26	3.2	12.09	0	0.00	12.07	3.2	2,404	0.13%
2022/05/24	1	12.05	0	0.00	12.05	1	2,718	0.04%
2022/05/23	17.2	12.00	11	12.00	12.02	6.2	2,866	0.22%
2022/05/20	2.2	12.09	11	12.09	12.08	-8.8	2,958	-0.30%
2022/05/19	10.1	12.15	0	0.00	12.17	10.1	2,963	0.34%
2022/05/18	1.2	12.30	0	0.00	12.35	1.2	3,066	0.04%
2022/05/17	1	12.27	0	0.00	12.26	1	3,094	0.03%
2022/05/16	0	0.00	8	12.30	12.24	-8	3,126	-0.26%
2022/05/12	1.2	12.12	18.8	12.11	12.08	-17.6	3,381	-0.52%
2022/05/11	4.1	12.20	0	0.00	12.23	4.1	3,525	0.12%
2022/05/10	0.1	12.22	0	0.00	12.29	0.1	3,546	0.00%
2022/05/06	0.1	12.51	1	12.51	12.55	-0.9	3,577	-0.02%
2022/05/05	0	12.65	0	0.00	12.65	0	3,622	0.00%
2022/05/04	0	0.00	120	12.44	12.42	-120	3,662	-3.28%	大賣/鉅額交易
2022/05/03	0.1	12.12	0	0.00	12.12	0.1	3,769	0.00%
2022/04/28	0.2	12.05	0	0.00	12.05	0.2	4,060	0.00%
2022/04/27	15.6	11.99	1	12.00	12.04	14.6	4,100	0.36%
2022/04/26	3.3	12.28	3.1	12.29	12.27	0.3	4,068	0.01%
2022/04/25	21	12.25	2	12.26	12.24	19	4,097	0.46%
2022/04/22	6.2	12.42	1	12.44	12.44	5.2	4,082	0.13%
2022/04/21	15	12.51	0	0.00	12.53	15	4,112	0.36%
2022/04/20	104.6	12.43	0	0.00	12.44	104.6	4,127	2.53%	大買/鉅額交易
2022/04/19	9.1	12.60	0	0.00	12.63	9.1	4,127	0.22%
2022/04/18	0.1	12.64	2	12.64	12.65	-1.9	4,131	-0.05%
2022/04/15	0.4	12.63	0	0.00	12.64	0.4	4,172	0.01%
2022/04/14	3.5	12.60	33	12.59	12.60	-29.5	4,202	-0.70%
2022/04/13	1.1	12.54	0	0.00	12.56	1.1	4,223	0.03%
2022/04/12	8.4	12.46	8	12.45	12.46	0.4	4,255	0.01%
2022/04/11	5.2	12.42	0	0.00	12.42	5.2	4,290	0.12%
2022/04/08	6.2	12.47	8	12.45	12.42	-1.8	4,311	-0.04%
2022/04/07	0.2	12.60	0	0.00	12.58	0.2	4,265	0.00%
2022/04/06	0.2	12.79	1	12.76	12.77	-0.8	4,259	-0.02%
2022/04/01	6.1	12.88	0	0.00	12.88	6.1	4,254	0.14%
2022/03/31	0.1	12.93	0	0.00	12.92	0.1	4,298	0.00%
2022/03/30	0.1	13.05	0	0.00	13.03	0.1	4,336	0.00%
2022/03/29	0.1	12.90	24	12.90	12.90	-23.9	4,363	-0.55%
2022/03/28	0.2	12.82	19.6	12.82	12.83	-19.4	4,417	-0.44%
2022/03/25	1	12.66	2	12.67	12.66	-1	4,761	-0.02%
2022/03/24	2	12.63	0	0.00	12.63	2	5,114	0.04%
2022/03/23	27.1	12.67	5	12.66	12.66	22.1	5,361	0.41%
2022/03/22	0	0.00	1	12.52	12.50	-1	5,463	-0.02%
2022/03/21	6	12.58	0	0.00	12.58	6	5,669	0.11%
2022/03/18	0.1	12.49	2.6	12.43	12.46	-2.5	5,799	-0.04%
2022/03/17	2.3	12.55	7	12.52	12.52	-4.7	5,871	-0.08%
2022/03/15	1.2	12.60	21.2	12.57	12.55	-20	5,856	-0.34%
2022/03/14	0	0.00	1	12.67	12.68	-1	5,843	-0.02%
2022/03/11	0.1	12.63	24	12.61	12.62	-23.9	5,899	-0.41%
2022/03/10	1	12.62	0	0.00	12.62	1	5,978	0.02%
2022/03/09	0.1	12.60	70	12.51	12.60	-69.9	6,063	-1.15%
2022/03/08	1.3	12.33	0	0.00	12.29	1.3	6,380	0.02%
2022/03/07	0.3	12.37	2	12.34	12.38	-1.7	6,569	-0.03%
2022/03/04	65.7	12.47	13	12.45	12.46	52.7	6,619	0.80%
2022/03/03	19	12.52	4	12.52	12.54	15	6,635	0.23%
2022/03/02	0.2	12.35	1	12.33	12.35	-0.8	6,636	-0.01%
2022/03/01	29.2	12.40	0	0.00	12.41	29.2	6,601	0.44%
2022/02/25	0.5	12.23	14	12.21	12.23	-13.5	6,597	-0.20%
2022/02/24	37.1	12.02	40.4	12.00	12.00	-3.3	6,562	-0.05%
2022/02/23	23.7	12.34	0	0.00	12.35	23.7	6,347	0.37%
2022/02/22	17.9	12.51	0	0.00	12.51	17.9	6,225	0.29%
2022/02/21	1.3	12.60	2	12.61	12.61	-0.8	6,159	-0.01%
2022/02/18	9.2	12.56	1	12.55	12.58	8.2	6,130	0.13%
2022/02/17	10	12.72	0	0.00	12.72	10	6,046	0.17%
2022/02/16	1.7	12.68	6	12.67	12.69	-4.3	6,034	-0.07%
2022/02/15	35.8	12.55	0	0.00	12.54	35.8	6,001	0.60%
2022/02/14	56.2	12.64	3	12.62	12.64	53.2	5,862	0.91%
2022/02/11	31.1	12.83	5	12.87	12.82	26.1	5,727	0.46%
2022/02/10	4	13.00	0.3	13.05	13.06	3.7	5,562	0.07%
2022/02/09	1	12.90	1	12.90	12.91	0	5,542	0.00%
2022/02/08	6.6	12.85	0	0.00	12.83	6.6	5,521	0.12%
2022/02/07	20.2	12.84	5	12.85	12.83	15.2	5,480	0.28%
2022/01/26	16.3	12.84	3	12.82	12.80	13.3	5,432	0.24%
2022/01/25	41.9	12.68	18	12.63	12.63	23.9	5,359	0.45%
2022/01/24	21.4	12.78	2	12.78	12.84	19.4	5,198	0.37%
2022/01/21	40.5	12.94	1	12.91	12.91	39.5	5,082	0.78%
2022/01/20	16.8	13.12	0	0.00	13.17	16.8	4,843	0.35%
2022/01/19	3.8	13.25	1	13.23	13.23	2.8	4,779	0.06%
2022/01/18	4.6	13.40	0.2	13.41	13.38	4.4	4,716	0.09%
2022/01/17	27.1	13.46	0	0.00	13.42	27.1	4,680	0.58%
2022/01/14	19	13.46	0.3	13.48	13.47	18.7	4,694	0.40%
2022/01/13	0	0.00	32	13.56	13.55	-32	4,677	-0.68%
2022/01/12	20.4	13.53	4	13.52	13.54	16.4	4,658	0.35%
2022/01/11	6.3	13.43	0	0.00	13.43	6.3	4,636	0.14%
2022/01/10	0	0.00	4	13.46	13.47	-4	4,638	-0.09%
2022/01/07	0.1	13.38	19	13.37	13.37	-18.9	4,635	-0.41%
2022/01/06	18.3	13.34	6	13.34	13.34	12.3	4,630	0.26%
2022/01/05	0	0.00	8	13.44	13.46	-8	4,690	-0.17%
2022/01/04	2.1	13.45	2	13.45	13.42	0.1	4,666	0.00%
2022/01/03	9.3	13.35	2	13.36	13.34	7.3	4,652	0.16%
2021/12/30	6.3	13.41	1	13.40	13.41	5.3	4,636	0.11%
2021/12/29	2.1	13.42	0	0.00	13.41	2.1	4,653	0.05%
2021/12/28	0.3	13.45	0	0.00	13.44	0.3	4,656	0.01%
2021/12/27	0.1	13.42	0	0.00	13.41	0.1	4,670	0.00%
2021/12/24	1	13.43	2	13.42	13.42	-1	4,738	-0.02%
2021/12/23	1.1	13.32	0	0.00	13.33	1.1	4,696	0.02%
2021/12/22	5.2	13.20	0	0.00	13.20	5.2	4,629	0.11%
2021/12/21	59.7	12.91	5	12.96	12.92	54.7	4,569	1.20%
2021/12/20	28.7	13.24	0	0.00	13.31	28.7	4,152	0.69%
2021/12/17	49.2	13.40	0	0.00	13.38	49.2	3,817	1.29%
2021/12/16	10.3	13.47	0	0.00	13.48	10.3	3,622	0.28%
2021/12/15	48.3	13.47	5	13.47	13.48	43.3	3,510	1.23%
2021/12/14	16.7	13.63	0	0.00	13.62	16.7	3,374	0.49%
2021/12/13	9.1	13.83	0	0.00	13.80	9.1	3,269	0.28%
2021/12/10	3	13.92	6	13.91	13.92	-3	3,219	-0.09%
2021/12/09	8	13.95	1	13.96	13.97	7	3,212	0.22%
2021/12/08	18.2	13.95	7.1	13.97	13.94	11.1	3,261	0.34%
2021/12/07	12	13.81	2	13.76	13.82	10	3,245	0.31%
2021/12/06	9.9	13.58	0.2	13.75	13.59	9.7	3,204	0.30%
2021/12/03	11.2	13.67	11	13.54	13.67	0.2	3,132	0.01%
2021/12/02	66.9	13.44	0.2	13.47	13.40	66.7	3,013	2.21%
2021/12/01	38.5	13.74	3	13.78	13.81	35.5	2,669	1.33%
2021/11/30	16.2	13.99	0	0.00	14.02	16.2	2,452	0.66%
2021/11/29	9	14.05	0	0.00	14.06	9	2,353	0.38%
2021/11/26	15	14.13	0	0.00	14.12	15	2,313	0.65%
2021/11/25	5	14.21	2	14.21	14.23	3	2,281	0.13%
2021/11/24	5.2	14.17	2	14.13	14.13	3.2	2,292	0.14%
2021/11/23	28.1	14.14	2	14.14	14.14	26.1	2,258	1.16%
2021/11/22	35.5	14.15	0	0.00	14.17	35.5	2,248	1.58%
2021/11/19	7.3	14.21	2	14.19	14.19	5.3	2,215	0.24%
2021/11/18	13.6	14.26	4	14.25	14.23	9.6	2,229	0.43%
2021/11/17	4.2	14.35	0	0.00	14.36	4.2	2,196	0.19%
2021/11/16	11.1	14.36	1	14.37	14.37	10.1	2,242	0.45%
2021/11/15	1	14.45	16	14.43	14.43	-15	2,241	-0.67%
2021/11/12	1	14.50	13	14.49	14.51	-12	2,232	-0.54%
2021/11/11	0	0.00	2	14.49	14.48	-2	2,245	-0.09%
2021/11/10	0	0.00	17	14.50	14.50	-17	2,254	-0.75%
2021/11/09	3	14.52	0	0.00	14.53	3	2,268	0.13%
2021/11/08	3	14.58	10	14.57	14.58	-7	2,274	-0.31%
2021/11/05	0.2	14.48	2	14.44	14.48	-1.8	2,290	-0.08%
2021/11/03	4	14.41	0	0.00	14.40	4	2,313	0.17%
2021/11/02	3	14.45	0	0.00	14.45	3	2,329	0.13%
2021/11/01	0	0.00	15	14.35	14.37	-15	2,410	-0.62%
2021/10/28	2.1	14.36	0	0.00	14.36	2.1	2,469	0.08%
2021/10/27	2	14.47	1.8	14.49	14.47	0.2	2,465	0.01%
2021/10/26	1	14.53	5.2	14.54	14.54	-4.2	2,481	-0.17%
2021/10/22	5	14.46	6	14.52	14.51	-1	2,499	-0.04%
2021/10/21	5	14.47	0	0.00	14.45	5	2,464	0.20%
2021/10/19	4	14.34	3	14.37	14.34	1	2,510	0.04%
2021/10/18	1.2	14.39	2	14.39	14.40	-0.8	2,530	-0.03%
2021/10/15	4	14.44	3	14.46	14.43	1	2,552	0.04%
2021/10/14	5	14.39	0.3	14.35	14.37	4.7	2,601	0.18%
2021/10/13	0	0.00	1	14.30	14.33	-1	2,661	-0.04%
2021/10/12	1	14.14	3	14.14	14.15	-2	2,660	-0.08%
2021/10/07	5.1	14.11	2	14.09	14.11	3.1	2,855	0.11%
2021/10/06	1	14.03	0	0.00	14.07	1	2,857	0.03%
2021/10/05	2.5	14.00	0	0.00	14.00	2.5	2,868	0.09%
2021/10/04	0	0.00	3.1	13.94	13.98	-3.1	2,958	-0.10%
2021/10/01	24.4	13.89	1	13.94	13.83	23.4	3,017	0.77%
2021/09/30	3	14.00	2	14.00	14.03	1	2,933	0.03%
2021/09/29	1.1	14.03	20	14.03	14.01	-19	2,959	-0.64%
2021/09/28	0	0.00	1	14.11	14.14	-1	2,984	-0.03%
2021/09/24	0	0.00	2	14.05	14.04	-2	3,018	-0.07%
2021/09/23	0.3	14.05	2	14.05	14.02	-1.8	3,108	-0.06%
2021/09/22	6.2	13.89	3	13.85	13.90	3.2	3,111	0.10%
2021/09/17	8	13.93	0	0.00	13.93	8	3,117	0.26%
2021/09/16	1	14.06	0	0.00	14.08	1	3,088	0.03%
2021/09/15	2.1	14.06	0	0.00	14.06	2.1	3,096	0.07%
2021/09/14	1	14.09	0	0.00	14.10	1	3,097	0.03%
2021/09/13	9.5	14.03	0	0.00	14.07	9.5	3,122	0.30%
2021/09/10	0	0.00	1	14.10	14.09	-1	3,162	-0.03%
2021/09/09	11	14.07	0	0.00	14.07	11	3,251	0.34%
2021/09/08	6.2	14.16	0	0.00	14.15	6.2	3,257	0.19%
2021/09/07	5	14.27	13.1	14.23	14.27	-8.1	3,323	-0.24%
2021/09/06	7.1	14.26	111.2	14.27	14.26	-104.1	3,419	-3.04%	大賣/鉅額交易
2021/09/03	0.2	14.35	8	14.35	14.35	-7.8	3,509	-0.22%
2021/09/02	0.3	14.35	1	14.35	14.35	-0.7	3,621	-0.02%
2021/09/01	0.1	14.32	0	14.36	14.33	0.1	3,660	0.00%
2021/08/31	0.3	14.31	1	14.35	14.29	-0.7	3,681	-0.02%
2021/08/30	0.1	14.35	20	14.36	14.35	-19.9	3,683	-0.54%
2021/08/27	0.1	14.25	0.1	14.24	14.23	0	3,687	0.00%
2021/08/26	1.1	14.29	42	14.29	14.29	-40.9	3,725	-1.10%
2021/08/25	2	14.28	0	0.00	14.27	2	3,726	0.05%
2021/08/24	0	14.19	2	14.19	14.18	-2	3,729	-0.05%
2021/08/23	11	13.98	0	0.00	14.06	11	3,750	0.29%
2021/08/20	22.5	13.87	204.1	13.85	13.86	-181.6	3,737	-4.86%	大賣/鉅額交易
2021/08/19	2.1	13.99	11	13.97	13.97	-8.9	3,690	-0.24%
2021/08/18	1	14.02	0	0.00	14.05	1	3,690	0.03%
2021/08/17	0.5	14.09	0	0.00	14.04	0.5	3,703	0.01%
2021/08/16	0	0.00	21	14.12	14.11	-21	3,697	-0.57%
2021/08/13	0	0.00	0.2	14.12	14.12	-0.2	3,693	-0.01%
2021/08/11	26	14.08	3	14.09	14.09	23	3,675	0.63%
2021/08/10	1.3	14.02	2	14.00	14.00	-0.7	3,660	-0.02%
2021/08/09	0.1	14.05	4.5	14.04	14.04	-4.4	3,703	-0.12%
2021/08/06	6.2	13.99	0	0.00	13.99	6.2	3,722	0.17%
2021/08/05	43.6	13.92	0	0.00	13.90	43.6	3,771	1.16%
2021/08/04	29.2	14.02	0	0.00	14.01	29.2	3,791	0.77%
2021/08/03	20.1	14.03	0	0.00	14.03	20.1	3,791	0.53%
2021/08/02	12.3	14.09	0	0.00	14.09	12.3	3,773	0.33%
2021/07/30	20	14.12	5	14.16	14.13	15	3,786	0.40%
2021/07/29	11	14.04	0	0.00	14.05	11	3,781	0.29%
2021/07/28	22.5	14.01	5	14.02	14.00	17.5	3,784	0.46%
2021/07/27	40	14.05	0	0.00	14.02	40	3,795	1.05%
2021/07/26	52.1	13.99	0	0.00	13.98	52.1	3,815	1.37%
2021/07/23	16.3	14.01	0	0.00	14.01	16.3	3,822	0.43%
2021/07/22	10	14.18	59	14.17	14.16	-49	3,799	-1.29%
2021/07/21	6	14.01	0	0.00	14.01	6	3,789	0.16%
2021/07/20	51.1	13.77	7	13.79	13.79	44.1	3,780	1.17%
2021/07/19	36.4	13.99	0	0.00	13.98	36.4	3,711	0.98%
2021/07/16	16.5	14.04	0	0.00	14.04	16.5	3,649	0.45%
2021/07/15	33.2	14.05	0	0.00	14.14	33.2	3,632	0.91%
2021/07/14	70.5	14.25	0	0.00	14.22	70.5	3,564	1.98%
2021/07/13	6	14.50	0	0.00	14.50	6	3,485	0.17%
2021/07/12	11.1	14.44	40	14.48	14.44	-28.9	3,490	-0.83%
2021/07/09	47.1	14.17	2	14.19	14.18	45.1	3,463	1.30%
2021/07/08	109.7	14.34	0	0.00	14.37	109.7	3,367	3.26%	大買/鉅額交易
2021/07/07	5.2	14.48	2	14.48	14.50	3.2	3,275	0.10%
2021/07/06	59.5	14.51	10	14.58	14.55	49.5	3,245	1.53%
2021/07/05	123.1	14.54	2	14.54	14.56	121.1	3,217	3.77%	大買/鉅額交易
2021/07/02	8	14.59	47	14.60	14.62	-39	3,189	-1.22%
2021/07/01	20.2	14.47	0	0.00	14.49	20.2	3,161	0.64%
2021/06/30	16.8	14.52	2.5	14.52	14.52	14.3	3,140	0.45%
2021/06/29	158.2	14.63	0	0.00	14.63	158.2	3,029	5.22%	大買/鉅額交易
2021/06/28	24	14.73	3	14.71	14.72	21	2,993	0.70%
2021/06/25	3.8	14.69	4	14.71	14.70	-0.2	2,983	-0.01%
2021/06/24	1	14.57	0	0.00	14.58	1	2,954	0.03%
2021/06/23	106.1	14.59	0	0.00	14.58	106.1	2,928	3.62%	大買/鉅額交易
2021/06/22	9.7	14.57	0	0.00	14.55	9.7	2,918	0.33%
2021/06/21	12.4	14.55	12	14.60	14.63	0.4	2,915	0.01%
2021/06/18	12.2	14.72	3	14.71	14.74	9.2	2,807	0.33%
2021/06/17	166	14.84	0	0.00	14.87	166	2,742	6.05%	大買/鉅額交易
2021/06/16	13	14.76	0	0.00	14.76	13	2,716	0.48%
2021/06/15	17	14.89	1	14.88	14.90	16	2,665	0.60%
2021/06/11	28.1	15.01	0	0.00	15.05	28.1	2,606	1.08%
2021/06/10	4	15.18	0	0.00	15.16	4	2,546	0.16%
2021/06/09	1	15.05	3.2	15.04	15.04	-2.2	2,493	-0.09%
2021/06/08	1	14.80	0.2	14.85	14.85	0.8	2,455	0.03%
2021/06/07	10	14.56	0	0.00	14.65	10	2,445	0.41%
2021/06/04	26.5	14.53	0	0.00	14.56	26.5	2,462	1.08%
2021/06/03	12	14.54	3	14.56	14.57	9	2,485	0.36%
2021/06/02	10	14.49	0.7	14.51	14.50	9.3	2,477	0.38%
2021/06/01	12.6	14.47	2.2	14.44	14.42	10.4	2,487	0.42%
2021/05/31	4	14.42	0	0.00	14.44	4	2,483	0.16%
2021/05/28	2	14.39	1.3	14.43	14.38	0.7	2,430	0.03%
2021/05/27	0.1	14.36	1	14.39	14.35	-0.9	2,452	-0.04%
2021/05/26	6.1	14.32	0.6	14.37	14.35	5.4	2,514	0.22%
2021/05/25	5	14.37	0	0.00	14.39	5	2,524	0.20%
2021/05/24	3	14.33	0	0.00	14.33	3	2,529	0.12%
2021/05/20	2	14.23	0	0.00	14.25	2	2,560	0.08%
2021/05/19	2	14.19	0	0.00	14.20	2	2,601	0.08%
2021/05/18	4	14.25	0.2	14.30	14.24	3.8	2,624	0.14%
2021/05/17	0	0.00	4.2	13.97	14.18	-4.2	2,660	-0.16%
2021/05/14	3	13.92	0	0.00	13.93	3	2,638	0.11%
2021/05/13	5.8	13.62	12.4	13.62	13.62	-6.5	2,628	-0.25%
2021/05/12	8.1	14.05	10	14.02	14.01	-2	2,587	-0.08%
2021/05/11	2.2	14.19	41	14.17	14.18	-38.8	2,485	-1.56%
2021/05/07	1	14.32	2	14.30	14.30	-1	2,479	-0.04%
2021/05/06	0	0.00	2	14.34	14.35	-2	2,496	-0.08%
2021/05/05	1.1	14.32	0.2	14.50	14.30	0.9	2,486	0.04%
2021/05/04	0.1	14.38	23	14.37	14.36	-22.9	2,507	-0.91%
2021/04/29	0	0.00	16	14.40	14.40	-16	2,505	-0.64%
2021/04/28	4.1	14.31	10	14.31	14.32	-5.9	2,489	-0.24%
2021/04/27	7	14.20	0	0.00	14.23	7	2,470	0.28%
2021/04/26	1	14.27	2	14.26	14.27	-1	2,441	-0.04%
2021/04/23	0	0.00	2	14.11	14.13	-2	2,424	-0.08%
2021/04/22	2	14.12	1	14.12	14.13	1	2,403	0.04%
2021/04/21	17	14.07	12	14.05	14.14	5	2,377	0.21%
2021/04/20	9.2	14.23	0	0.00	14.23	9.2	2,311	0.40%
2021/04/19	8	14.37	0	0.00	14.37	8	2,273	0.35%
2021/04/16	5	14.42	3	14.44	14.43	2	2,244	0.09%
2021/04/15	9.1	14.43	0.2	14.54	14.43	8.9	2,230	0.40%
2021/04/14	3	14.39	12	14.39	14.40	-9	2,220	-0.41%
2021/04/13	0	14.27	35	14.29	14.31	-35	2,244	-1.56%
2021/04/12	1	14.23	0	0.00	14.24	1	2,291	0.04%
2021/04/08	1	14.23	0	0.00	14.24	1	2,283	0.04%
2021/04/07	0.4	14.25	0	0.00	14.22	0.4	2,288	0.02%
2021/04/01	3	14.20	0	0.00	14.21	3	2,290	0.13%
2021/03/31	1	14.24	11	14.24	14.25	-10	2,282	-0.44%
2021/03/30	13	14.12	4	14.20	14.15	9	2,291	0.39%
2021/03/29	1	14.26	15	14.28	14.25	-14	2,262	-0.62%
2021/03/26	0	0.00	10	14.17	14.22	-10	2,260	-0.44%
2021/03/25	1	13.96	0	0.00	13.99	1	2,256	0.04%
2021/03/24	2	14.06	0	0.00	14.05	2	2,233	0.09%
2021/03/23	1	14.20	0	0.00	14.22	1	2,214	0.05%
2021/03/22	28	14.19	0	0.00	14.19	28	2,230	1.26%
2021/03/19	2	14.21	1	14.29	14.29	1	2,225	0.04%
2021/03/18	12	14.33	28	14.38	14.40	-16	2,216	-0.72%
2021/03/17	23.5	14.32	3	14.30	14.33	20.5	2,191	0.94%
2021/03/16	20	14.36	0	0.00	14.37	20	2,150	0.93%
2021/03/15	42	14.43	0	0.00	14.46	42	2,100	2.00%
2021/03/12	6	14.11	1	14.07	14.09	5	2,047	0.24%
2021/03/10	3	13.85	0	0.00	13.83	3	2,049	0.15%
2021/03/09	4	13.70	21	13.71	13.75	-17	2,036	-0.83%
2021/03/08	20	13.43	0	0.00	13.41	20	2,005	1.00%
2021/03/05	0.3	13.40	0	0.00	13.34	0.3	2,053	0.01%
2021/03/04	3	13.46	0	0.00	13.48	3	2,065	0.15%
2021/03/03	4	13.48	15	13.52	13.53	-11	2,071	-0.53%
2021/03/02	17	13.41	0	0.00	13.42	17	2,114	0.80%
2021/02/26	17	13.26	10	13.30	13.40	7	2,159	0.32%
2021/02/25	4	13.57	20	13.61	13.64	-16	2,132	-0.75%
2021/02/24	15	13.20	15	13.28	13.22	0	2,124	0.00%
2021/02/23	16	13.25	3	13.29	13.32	13	2,108	0.62%
2021/02/22	0	0.00	15	13.28	13.14	-15	2,121	-0.71%
2021/02/19	18	12.98	2	13.00	12.98	16	2,160	0.74%
2021/02/18	6	13.18	10	13.17	13.21	-4	2,199	-0.18%
2021/02/17	14	13.26	18	13.28	13.34	-4	2,253	-0.18%
2021/02/05	2	12.83	8	12.82	12.82	-6	2,220	-0.27%
2021/02/04	3	12.72	0	0.00	12.72	3	2,223	0.13%
2021/02/03	3	12.74	2	12.77	12.78	1	2,315	0.04%
2021/02/02	0	0.00	5	12.58	12.59	-5	2,344	-0.21%
2021/02/01	8	12.41	0	0.00	12.46	8	2,342	0.34%
2021/01/29	5	12.63	0	0.00	12.56	5	2,321	0.22%
2021/01/28	2	12.54	0	0.00	12.54	2	2,315	0.09%
2021/01/26	0.3	12.91	1	12.93	12.82	-0.8	2,315	-0.03%
2021/01/25	1	12.90	0	0.00	12.93	1	2,293	0.04%
2021/01/22	3	12.78	5	12.78	12.78	-2	2,284	-0.09%
2021/01/21	3	12.61	0	0.00	12.62	3	2,294	0.13%
2021/01/19	1	12.52	14	12.51	12.53	-13	2,320	-0.56%
2021/01/18	1	12.48	2	12.48	12.48	-1	2,332	-0.04%
2021/01/15	5	12.55	5.4	12.56	12.53	-0.4	2,322	-0.02%
2021/01/14	3	12.55	0	0.00	12.54	3	2,327	0.13%
2021/01/12	16	12.53	5	12.53	12.54	11	2,344	0.47%
2021/01/11	6	12.59	0	0.00	12.58	6	2,338	0.26%
2021/01/08	3	12.57	0	0.00	12.58	3	2,326	0.13%
2021/01/07	5.2	12.46	0	0.00	12.54	5.2	2,312	0.22%
2021/01/06	4.2	12.30	5	12.33	12.30	-0.8	2,295	-0.04%
2021/01/05	2	12.41	10	12.49	12.42	-8	2,256	-0.35%
2020/12/31	10	12.67	6	12.65	12.65	4	2,207	0.18%
2020/12/30	5	12.64	10	12.64	12.67	-5	2,211	-0.23%
2020/12/29	0	0.00	0.5	12.74	12.75	-0.5	2,202	-0.02%
2020/12/24	0	0.00	5	12.69	12.71	-5	2,197	-0.23%
2020/12/23	0	0.00	1	12.39	12.39	-1	2,178	-0.05%
2020/12/18	10	12.60	35	12.64	12.61	-25	2,257	-1.11%
2020/12/17	3	12.56	0	0.00	12.58	3	2,307	0.13%
2020/12/16	0	0.00	2	12.68	12.68	-2	2,310	-0.09%
2020/12/15	8	12.51	0	0.00	12.47	8	2,293	0.35%
2020/12/11	0	0.00	4	12.56	12.58	-4	2,309	-0.17%
2020/12/10	8	12.64	10	12.63	12.62	-2	2,320	-0.09%
2020/12/09	15	12.70	0	0.00	12.69	15	2,378	0.63%
2020/12/08	5	12.61	0	0.00	12.60	5	2,405	0.21%
2020/12/07	26	12.67	0	0.00	12.67	26	2,421	1.07%
2020/12/04	12	12.51	0	0.00	12.49	12	2,438	0.49%
2020/12/03	2	12.51	0	0.00	12.50	2	2,432	0.08%
2020/12/01	8	12.30	158	12.24	12.27	-150	2,444	-6.14%	大賣/鉅額交易
2020/11/30	5	12.66	0	0.00	12.52	5	2,372	0.21%
2020/11/27	2	12.63	0	0.00	12.67	2	2,336	0.09%
2020/11/26	10	12.71	0.2	12.84	12.69	9.8	2,318	0.42%
2020/11/25	9	12.81	6	12.84	12.84	3	2,282	0.13%
2020/11/24	9.1	12.43	0	0.00	12.47	9.1	2,226	0.41%
2020/11/23	1	12.09	0	0.00	12.13	1	2,207	0.05%
2020/11/20	5.6	11.93	4	11.92	11.92	1.6	2,193	0.07%
2020/11/18	19	11.97	7	12.00	12.00	12	2,193	0.55%
2020/11/17	2	11.77	36	11.79	11.81	-34	2,128	-1.60%
2020/11/16	1	11.44	5	11.50	11.50	-4	2,117	-0.19%
2020/11/13	1	11.20	0	0.00	11.23	1	2,056	0.05%
2020/11/12	1	11.34	7	11.34	11.33	-6	2,041	-0.29%
2020/11/11	0	0.00	20	11.40	11.45	-20	2,018	-0.99%
2020/11/10	2	11.01	5	11.00	11.04	-3	1,929	-0.16%
2020/11/06	15	10.79	0	0.00	10.76	15	1,910	0.79%
2020/11/05	2	10.72	0	0.00	10.70	2	1,961	0.10%
2020/11/04	0	0.00	1	10.73	10.78	-1	1,982	-0.05%
2020/11/03	10	10.63	0	0.00	10.63	10	1,972	0.51%
2020/11/02	2	10.47	0	0.00	10.49	2	1,987	0.10%
2020/10/30	3	10.49	0	0.00	10.50	3	1,993	0.15%
2020/10/29	16	10.49	5	10.45	10.48	11	1,974	0.56%
2020/10/28	2	10.61	0.2	10.68	10.60	1.8	1,950	0.09%
2020/10/27	0	0.00	5	10.71	10.71	-5	1,925	-0.26%
2020/10/26	3.2	10.81	0	0.00	10.79	3.2	1,939	0.17%
2020/10/22	5	10.66	0	0.00	10.66	5	1,975	0.25%
2020/10/21	5	10.75	0	0.00	10.76	5	2,000	0.25%
2020/10/20	8	10.76	3	10.77	10.73	5	2,041	0.24%
2020/10/19	0	0.00	10	10.88	10.89	-10	2,046	-0.49%
2020/10/14	2	10.91	0	0.00	10.90	2	2,090	0.10%
2020/10/08	2	10.84	0	0.00	10.83	2	2,171	0.09%
2020/10/05	5	10.75	0	0.00	10.74	5	2,298	0.22%
2020/09/29	6	10.84	2	10.85	10.84	4	2,368	0.17%
2020/09/28	6	10.59	1	10.63	10.63	5	2,396	0.21%
2020/09/25	3	10.43	0	0.00	10.42	3	2,416	0.12%
2020/09/24	8	10.43	0	0.00	10.44	8	2,457	0.33%
2020/09/23	5	10.78	0	0.00	10.80	5	2,419	0.21%
2020/09/22	8	10.90	4	10.90	10.90	4	2,400	0.17%
2020/09/17	10	11.20	0	0.00	11.16	10	2,449	0.41%
2020/09/16	15	11.30	0	0.00	11.32	15	2,519	0.60%
2020/09/15	20	11.31	12	11.30	11.31	8	2,553	0.31%
2020/09/14	45	11.14	6	11.13	11.18	39	2,568	1.52%
2020/09/09	5	11.17	6	11.22	11.24	-1	2,641	-0.04%
2020/09/08	2	11.21	11	11.20	11.26	-9	2,704	-0.33%
2020/09/04	1	11.12	0	0.00	11.18	1	3,024	0.03%
2020/09/01	3	11.26	1	11.23	11.29	2	3,533	0.06%
2020/08/31	3	11.39	0	0.00	11.38	3	3,638	0.08%
2020/08/28	2	11.31	95	11.29	11.32	-93	3,679	-2.53%
2020/08/27	25	11.20	0	0.00	11.20	25	3,681	0.68%
2020/08/25	21	11.40	2	11.40	11.40	19	3,728	0.51%
2020/08/24	20	11.10	0	0.00	11.13	20	3,735	0.54%
2020/08/19	31	11.29	5	11.28	11.25	26	3,802	0.68%
2020/08/18	20	11.33	1	11.35	11.37	19	3,839	0.49%
2020/08/17	5	11.40	0	0.00	11.41	5	3,881	0.13%
2020/08/14	5	11.25	0	0.00	11.23	5	3,940	0.13%
2020/08/12	0	0.00	2	11.40	11.39	-2	4,030	-0.05%
2020/08/11	12	11.46	0	0.00	11.46	12	4,018	0.30%
2020/08/10	1	11.13	0	0.00	11.17	1	4,044	0.02%
2020/08/07	2	11.03	0	0.00	11.00	2	4,147	0.05%
2020/08/06	9	11.05	9	11.05	11.06	0	4,169	0.00%
2020/08/05	1	10.90	0	0.00	10.93	1	4,169	0.02%
2020/08/04	2	10.96	0	0.00	10.96	2	4,225	0.05%
2020/08/03	0	0.00	10	10.91	10.91	-10	4,259	-0.23%
2020/07/30	4	10.98	21	10.97	10.99	-17	4,320	-0.39%
2020/07/29	0	0.00	57	10.81	10.82	-57	4,338	-1.31%
2020/07/27	4	10.71	0	0.00	10.62	4	4,452	0.09%
2020/07/24	4	10.79	0	0.00	10.77	4	4,504	0.09%
2020/07/22	3	10.71	0	0.00	10.73	3	4,499	0.07%
2020/07/17	2	10.62	2	10.59	10.59	0	4,561	0.00%
2020/07/16	12	10.57	46	10.58	10.56	-34	4,618	-0.74%
2020/07/15	0	0.00	33	10.23	10.25	-33	4,639	-0.71%
2020/07/14	0	0.00	10	10.05	10.05	-10	4,791	-0.21%
2020/07/13	0	0.00	68	10.13	10.15	-68	4,909	-1.39%
2020/07/10	102	9.92	0	0.00	9.90	102	4,951	2.06%	大買/鉅額交易
2020/07/09	26	10.15	0	0.00	10.14	26	5,013	0.52%
2020/07/08	21	10.18	5	10.19	10.19	16	5,062	0.32%
2020/07/07	21	10.44	0	0.00	10.37	21	5,118	0.41%
2020/07/06	6	10.54	0	0.00	10.55	6	5,160	0.12%
2020/07/03	3	10.28	20	10.27	10.30	-17	5,188	-0.33%
2020/07/02	1	10.43	0	0.00	10.46	1	5,163	0.02%
2020/07/01	2	10.49	0	0.00	10.51	2	5,167	0.04%
2020/06/30	7	10.53	0	0.00	10.53	7	5,182	0.14%
2020/06/29	2	10.36	0	0.00	10.36	2	5,181	0.04%
2020/06/24	10	10.74	0	0.00	10.72	10	5,155	0.19%
2020/06/23	10	10.62	10	10.62	10.62	0	5,132	0.00%
2020/06/22	30	10.88	0	0.00	10.82	30	5,058	0.59%
2020/06/19	27	11.04	20	11.01	11.08	7	5,033	0.14%
2020/06/18	0	0.00	3	11.05	11.05	-3	4,994	-0.06%
2020/06/17	13	11.14	5	11.12	11.13	8	4,929	0.16%
2020/06/16	7	11.34	21	11.42	11.49	-14	4,877	-0.29%
2020/06/15	15	10.99	0	0.00	10.88	15	4,793	0.31%
2020/06/12	9	10.61	5	10.90	10.91	4	4,691	0.09%
2020/06/11	20.1	11.21	10	11.11	11.01	10.1	4,523	0.22%
2020/06/10	26	12.01	13	11.95	11.95	13	4,330	0.30%
2020/06/09	14	12.70	0	0.00	12.63	14	4,135	0.34%
2020/06/08	16	11.97	4	11.92	12.12	12	3,959	0.30%
2020/06/05	18	11.48	56	11.51	11.60	-38	3,852	-0.99%
2020/06/04	40	10.68	1	10.70	10.73	39	3,747	1.04%
2020/06/03	8	10.18	5	10.21	10.21	3	3,695	0.08%
2020/06/02	0	0.00	1	10.13	10.13	-1	3,669	-0.03%
2020/06/01	5	9.98	0	0.00	9.95	5	3,654	0.14%
2020/05/29	1	10.15	0	0.00	10.17	1	3,577	0.03%
2020/05/28	0	0.00	80	10.39	10.49	-80	3,532	-2.26%
2020/05/27	53	10.04	3	10.12	10.14	50	3,486	1.43%
2020/05/26	20	9.91	12	9.93	9.98	8	3,431	0.23%
2020/05/25	5	9.67	1	9.63	9.76	4	3,390	0.12%
2020/05/22	6	9.54	0	0.00	9.44	6	3,326	0.18%
2020/05/21	4	9.69	8	9.67	9.61	-4	3,278	-0.12%
2020/05/20	0	0.00	20	9.39	9.49	-20	3,197	-0.63%
2020/05/19	3	9.31	4	9.32	9.32	-1	3,139	-0.03%
2020/05/18	0	0.00	2	8.91	8.92	-2	3,054	-0.07%
2020/05/15	2	8.90	0	0.00	8.89	2	3,025	0.07%
2020/05/14	24	8.86	6	8.88	8.86	18	2,935	0.61%
2020/05/13	6	9.17	2	9.32	9.35	4	2,799	0.14%
2020/05/12	1	9.40	2	9.40	9.41	-1	2,755	-0.04%
2020/05/11	0	0.00	1	9.68	9.68	-1	2,718	-0.04%
2020/05/08	3	9.43	0	0.00	9.41	3	2,645	0.11%
2020/05/06	0	0.00	91	9.50	9.52	-91	2,569	-3.54%
2020/05/04	90	9.34	0	0.00	9.41	90	2,460	3.66%
2020/04/30	4	10.10	5	10.06	10.16	-1	2,360	-0.04%
2020/04/29	0	0.00	2	9.32	9.48	-2	2,282	-0.09%
2020/04/28	5	9.02	0	0.00	9.00	5	2,185	0.23%
2020/04/24	0	0.00	5	8.96	8.99	-5	2,100	-0.24%
2020/04/21	0	0.00	5	8.93	8.73	-5	1,959	-0.26%
2020/04/20	7	9.22	0	0.00	9.18	7	1,865	0.38%
2020/04/17	6	8.97	0	0.00	9.04	6	1,781	0.34%
2020/04/16	14	8.98	7	8.95	8.85	7	1,605	0.44%
2020/04/15	26	9.80	10	9.71	9.71	16	1,466	1.09%
2020/04/14	46	10.00	0	0.00	10.14	46	1,381	3.33%
2020/04/13	6	11.06	30	11.03	11.06	-24	1,216	-1.97%
2020/04/10	13	9.94	14	10.00	10.20	-1	1,128	-0.09%
2020/04/09	2	8.74	0	0.00	8.80	2	1,016	0.20%
2020/04/08	12	7.72	0	0.00	7.73	12	925	1.30%
2020/04/07	0	0.00	6	8.12	8.15	-6	858	-0.70%
2020/04/06	0	0.00	20	7.23	8.10	-20	816	-2.45%
2020/04/01	11	7.92	0	0.00	7.97	11	772	1.42%
2020/03/31	7	8.98	31	9.02	8.94	-24	731	-3.28%
2020/03/30	1	9.30	0	0.00	9.49	1	708	0.14%
2020/03/27	36	9.73	9	10.22	10.62	27	671	4.02%
2020/03/26	6	7.89	0	0.00	8.08	6	638	0.94%
2020/03/25	16	7.11	3	7.15	6.93	13	602	2.16%
2020/03/24	4	8.07	0	0.00	8.15	4	544	0.73%
2020/03/23	5	7.83	17	8.04	8.10	-12	536	-2.24%
2020/03/20	12	8.12	1	8.12	8.20	11	539	2.04%
2020/03/19	17	7.98	0	0.00	7.99	17	529	3.21%
2020/03/17	1	12.63	1	12.83	12.96	0	514	0.00%
2020/03/16	1	12.90	0	0.00	12.95	1	512	0.20%
2020/03/12	0	0.00	2	15.18	15.31	-2	479	-0.42%
2020/03/10	0	0.00	1	17.06	17.24	-1	432	-0.23%
2020/03/09	0	0.00	1	17.58	17.58	-1	420	-0.24%
2020/03/05	1	18.27	0	0.00	18.15	1	419	0.24%
2020/03/02	3	17.63	0	0.00	17.66	3	425	0.70%
2020/01/10	0	0.00	2	18.17	18.17	-2	463	-0.43%
2019/12/20	0	0.00	1	18.31	18.32	-1	461	-0.22%
2019/12/18	0	0.00	2	18.30	18.22	-2	471	-0.42%
2019/12/12	1	18.15	0	0.00	18.16	1	465	0.21%
2019/11/19	2	17.92	0	0.00	17.88	2	482	0.41%
2019/10/24	0	0.00	10	17.91	17.92	-10	449	-2.22%
2019/09/19	0	0.00	5	17.64	17.62	-5	794	-0.63%
2019/09/11	0	0.00	3	17.61	17.67	-3	770	-0.39%
2019/09/09	10	17.38	0	0.00	17.40	10	762	1.31%
2019/09/06	3	17.33	0	0.00	17.34	3	760	0.39%
2019/09/04	3	17.27	0	0.00	17.24	3	759	0.39%
2019/09/03	8	17.45	0	0.00	17.41	8	756	1.06%
2019/08/30	5	17.37	0	0.00	17.36	5	750	0.67%
2019/08/29	4	17.44	0	0.00	17.44	4	743	0.54%
2019/08/28	2	17.63	0	0.00	17.80	2	733	0.27%
2019/08/23	2	18.06	0	0.00	18.06	2	725	0.28%
2019/08/21	2	18.14	0	0.00	18.13	2	725	0.28%
2019/08/12	1	18.56	0	0.00	18.54	1	698	0.14%
2019/07/23	3	18.35	0	0.00	18.37	3	665	0.45%
2019/07/18	2	18.39	0	0.00	18.40	2	654	0.31%
2019/07/12	2	18.29	0	0.00	18.30	2	659	0.30%
2019/07/11	0	0.00	2	18.31	18.31	-2	663	-0.30%
2019/07/08	0	0.00	5	18.31	18.43	-5	645	-0.77%
2019/07/05	7	18.12	0	0.00	18.20	7	529	1.32%
2019/07/04	2	18.08	0	0.00	18.06	2	430	0.46%
2019/07/03	2	18.00	0	0.00	18.00	2	364	0.55%
2019/07/02	2	18.11	0	0.00	18.02	2	332	0.60%
2019/07/01	2	18.12	0	0.00	18.06	2	323	0.62%
2019/06/28	2	17.95	0	0.00	17.98	2	317	0.63%
2019/06/27	4	18.06	0	0.00	18.01	4	309	1.29%
2019/06/26	2	18.27	0	0.00	18.25	2	291	0.69%
2019/06/25	4	18.58	0	0.00	18.57	4	274	1.46%
2019/06/24	4	18.66	0	0.00	18.79	4	279	1.43%
2019/06/21	0	0.00	2	18.56	18.64	-2	278	-0.72%
2019/06/20	0	0.00	3	18.60	18.64	-3	277	-1.08%
2019/06/19	0	0.00	7	18.67	18.67	-7	275	-2.54%
2019/06/06	1	18.30	0	0.00	18.29	1	230	0.43%
2019/06/05	1	18.45	0	0.00	18.44	1	229	0.44%
2019/06/04	1	18.20	0	0.00	18.25	1	227	0.44%
2019/06/03	1	18.04	0	0.00	18.04	1	219	0.45%
2019/05/29	1	18.57	0	0.00	18.59	1	198	0.50%
2019/05/15	1	18.75	0	0.00	18.74	1	188	0.53%
2019/05/03	10	18.80	1	18.98	18.83	9	185	4.84%
2019/04/25	0	0.00	10	19.20	19.23	-10	182	-5.47%
2019/04/16	2	18.77	0	0.00	18.77	2	162	1.23%
2019/04/09	10	18.76	0	0.00	18.75	10	161	6.18%
2019/04/03	0	0.00	2	18.63	18.64	-2	158	-1.26%
2019/04/01	0	0.00	2	18.58	18.57	-2	154	-1.29%
2019/03/29	2	18.58	2	18.59	18.58	0	152	0.00%
2019/03/28	0	0.00	2	18.58	18.56	-2	150	-1.33%
2019/03/27	0	0.00	2	18.54	18.57	-2	151	-1.32%
2019/03/26	0	0.00	2	18.48	18.33	-2	145	-1.38%
2019/03/25	0	0.00	2	18.43	18.49	-2	142	-1.40%
2019/03/22	0	0.00	2	18.51	18.58	-2	141	-1.42%
2019/03/12	2	18.72	0	0.00	18.72	2	123	1.62%
2019/03/11	2	18.51	0	0.00	18.51	2	120	1.65%
2019/03/08	2	18.41	0	0.00	18.41	2	118	1.69%
2019/03/07	2	18.43	0	0.00	18.43	2	117	1.70%
2019/03/06	1	18.47	0	0.00	18.47	1	115	0.87%
2019/03/05	2	18.43	0	0.00	18.44	2	113	1.76%
2019/02/25	0	0.00	3	18.36	18.33	-3	105	-2.86%
2019/02/22	0	0.00	3	18.43	18.39	-3	99	-3.01%
2019/02/21	0	0.00	3	18.40	18.44	-3	97	-3.09%
2019/02/20	0	0.00	3	18.52	18.51	-3	95	-3.14%
2019/02/19	0	0.00	3	18.50	18.51	-3	93	-3.19%
2019/02/18	0	0.00	3	18.50	18.49	-3	92	-3.25%
2019/01/22	2	18.07	0	0.00	18.07	2	69	2.88%
2018/12/27	2	17.38	0	0.00	17.43	2	42	4.76%
2018/12/24	2	17.30	0	0.00	17.35	2	39	5.02%
2018/12/17	3	18.53	0	0.00	18.53	3	34	8.81%
2018/12/13	3	18.42	0	0.00	18.42	3	31	9.42%
2018/12/05	2	18.38	0	0.00	18.41	2	31	6.40%
2018/11/14	3	18.54	0	0.00	18.55	3	23	12.64%
2018/10/22	3	18.16	0	0.00	18.14	3	16	18.54%
2018/10/11	3	18.39	0	0.00	18.39	3	15	19.87%
2018/10/04	3	18.39	0	0.00	18.39	3	11	25.97%
2018/10/03	1	18.46	0	0.00	18.46	1	11	8.98%
2018/10/01	3	18.48	0	0.00	18.48	3	11	26.28%
2018/09/25	0	0.00	1	19.47	19.47	-1	11	-8.51%
2018/09/21	0	0.00	1	19.47	19.50	-1	11	-8.80%
2018/09/20	0	0.00	1	19.41	19.42	-1	11	-8.88%
2018/09/19	0	0.00	1	19.55	19.55	-1	11	-8.92%
2018/09/18	0	0.00	1	19.58	19.58	-1	11	-8.97%
2018/09/17	0	0.00	1	19.62	19.62	-1	11	-9.02%
2018/08/07	1	19.43	0	0.00	19.43	1	27	3.61%
2018/08/06	1	19.54	0	0.00	19.54	1	27	3.59%
2018/07/26	1	19.46	0	0.00	19.46	1	29	3.35%
2018/07/11	1	19.32	0	0.00	19.32	1	32	3.06%
2018/07/09	1	19.38	0	0.00	19.37	1	32	3.05%
2018/07/02	1	18.95	0	0.00	18.95	1	32	3.10%
2018/06/13	1	19.01	0	0.00	19.01	1	23	4.18%