復華富時不動產 (00712)-國泰-館前券商分點個股進出

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
9.72
漲跌
▲0.06
漲幅
+0.62%
成交量
10,618張
產業
上市
296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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	9.71	95.6	9.71	9.72	-90.6	18,452	-0.49%
2024/11/21	1.1	9.67	3.1	9.67	9.66	-2	18,394	-0.01%
2024/11/20	3.8	9.68	19	9.67	9.67	-15.2	18,386	-0.08%
2024/11/19	2	9.65	76.8	9.65	9.64	-74.8	18,398	-0.41%
2024/11/18	1.2	9.62	38	9.62	9.62	-36.8	18,450	-0.20%
2024/11/15	8.2	9.64	24.1	9.64	9.63	-15.9	18,549	-0.09%
2024/11/14	24.8	9.64	51.1	9.63	9.63	-26.3	18,692	-0.14%
2024/11/13	16.5	9.64	0	0.00	9.64	16.5	18,670	0.09%
2024/11/12	21.1	9.76	149.1	9.77	9.77	-128	18,677	-0.69%	大賣/鉅額交易
2024/11/11	19.1	9.73	104	9.73	9.77	-84.8	18,734	-0.45%	大賣/
2024/11/08	20.2	9.60	126	9.61	9.59	-105.8	18,462	-0.57%	大賣/鉅額交易
2024/11/07	5.5	9.51	6.5	9.50	9.51	-1	18,509	-0.01%
2024/11/06	56.5	9.52	46	9.50	9.53	10.5	18,274	0.06%
2024/11/05	93.8	9.40	1	9.38	9.40	92.8	18,006	0.52%
2024/11/04	295.7	9.37	21	9.37	9.36	274.7	18,619	1.48%	大買/鉅額交易
2024/11/01	280.7	9.47	0	0.00	9.48	280.7	19,222	1.46%	大買/鉅額交易
2024/10/30	303.1	9.54	1.3	9.55	9.52	301.9	19,271	1.57%	大買/鉅額交易
2024/10/29	132.7	9.56	2.1	9.56	9.57	130.6	19,138	0.68%	大買/鉅額交易
2024/10/28	169.5	9.62	0	0.00	9.62	169.5	18,797	0.90%	大買/鉅額交易
2024/10/25	31.1	9.69	5	9.70	9.70	26.1	18,620	0.14%
2024/10/24	98.6	9.64	4	9.64	9.64	94.6	18,725	0.51%
2024/10/23	199.4	9.67	2.5	9.66	9.66	196.9	18,906	1.04%	大買/鉅額交易
2024/10/22	182.8	9.73	22	9.74	9.72	160.8	18,576	0.87%	大買/鉅額交易
2024/10/21	9.1	9.87	35.1	9.87	9.87	-26	18,860	-0.14%
2024/10/18	25.5	9.86	2	9.87	9.87	23.5	19,867	0.12%
2024/10/17	27.4	9.91	64.2	9.91	9.91	-36.7	20,636	-0.18%
2024/10/16	30.3	9.82	19	9.83	9.84	11.3	21,262	0.05%
2024/10/15	58.6	9.78	17	9.77	9.78	41.6	21,586	0.19%
2024/10/14	52	9.69	76	9.70	9.69	-24	22,311	-0.11%
2024/10/11	74.6	9.73	1.1	9.72	9.74	73.4	24,346	0.30%
2024/10/09	101.5	9.71	7.1	9.71	9.70	94.4	24,851	0.38%	大買/
2024/10/08	101	9.69	20	9.67	9.71	81	24,720	0.33%	大買/
2024/10/07	57.5	9.81	42	9.81	9.78	15.5	24,562	0.06%
2024/10/04	98.3	9.79	14	9.80	9.79	84.3	24,666	0.34%
2024/10/01	6	9.92	45.6	9.91	9.93	-39.5	24,360	-0.16%
2024/09/30	32.7	9.89	20.2	9.89	9.89	12.5	24,409	0.05%
2024/09/27	54.5	9.85	37	9.85	9.87	17.5	24,416	0.07%
2024/09/26	115.3	9.87	4	9.87	9.88	111.3	24,477	0.45%	大買/鉅額交易
2024/09/25	86.3	9.99	35.1	9.99	9.98	51.2	24,188	0.21%
2024/09/24	154.5	9.98	53	9.98	9.97	101.5	24,490	0.41%	大買/鉅額交易
2024/09/23	17.2	10.04	25	10.06	10.06	-7.8	24,279	-0.03%
2024/09/20	21.3	10.10	237.4	10.10	10.10	-216.1	24,154	-0.89%	大賣/鉅額交易
2024/09/19	18.1	10.09	75.1	10.10	10.11	-56.9	24,032	-0.24%
2024/09/18	19.1	10.20	190.6	10.20	10.22	-171.5	23,750	-0.72%	大賣/鉅額交易
2024/09/16	9.3	10.11	63.9	10.10	10.11	-54.5	23,589	-0.23%
2024/09/13	24	10.00	113	10.00	10.01	-89	23,759	-0.37%	大賣/
2024/09/12	13.2	9.94	17	9.94	9.97	-3.8	24,546	-0.02%
2024/09/11	170.1	9.99	269	9.98	9.96	-98.9	24,891	-0.40%	大買/大賣/
2024/09/10	17	9.97	10	9.96	9.97	7	25,029	0.03%
2024/09/09	19.2	9.91	140.1	9.91	9.93	-120.9	25,288	-0.48%	大賣/鉅額交易
2024/09/06	37.1	9.94	51.6	9.94	9.94	-14.5	25,476	-0.06%
2024/09/05	85.9	9.91	133.3	9.90	9.91	-47.4	26,096	-0.18%	大賣/
2024/09/04	80.3	9.96	36	9.98	9.95	44.3	26,254	0.17%
2024/09/03	22.7	10.08	118.4	10.08	10.09	-95.8	26,225	-0.37%	大賣/
2024/09/02	1.3	10.07	23.1	10.06	10.07	-21.8	26,297	-0.08%
2024/08/30	0	10.04	94.8	10.02	10.03	-94.8	26,514	-0.36%
2024/08/29	6.2	9.98	23	9.98	9.98	-16.9	26,767	-0.06%
2024/08/28	13.3	9.96	22.5	9.96	9.97	-9.2	26,927	-0.03%
2024/08/27	37.1	9.96	20.6	9.96	9.97	16.5	27,090	0.06%
2024/08/26	26.1	9.88	31	9.88	9.91	-5	27,447	-0.02%
2024/08/23	119.1	9.81	224	9.80	9.83	-104.9	27,611	-0.38%	大買/大賣/鉅額交易
2024/08/22	16	9.83	20	9.83	9.84	-4	27,973	-0.01%
2024/08/21	46.7	9.82	3.5	9.81	9.83	43.2	28,434	0.15%
2024/08/20	22.1	9.86	10.1	9.86	9.87	12.1	29,621	0.04%
2024/08/19	56	9.85	75	9.87	9.85	-19	29,914	-0.06%
2024/08/16	6.1	9.85	32.1	9.88	9.89	-26	29,873	-0.09%
2024/08/15	308.9	9.77	20	9.77	9.78	288.9	29,970	0.96%	大買/鉅額交易
2024/08/14	161.9	9.73	13	9.73	9.73	148.9	30,067	0.50%	大買/鉅額交易
2024/08/13	326.1	9.71	81	9.70	9.72	245.1	30,192	0.81%	大買/鉅額交易
2024/08/12	81.4	9.83	4.7	9.82	9.83	76.7	30,123	0.25%
2024/08/09	69	9.80	154	9.81	9.79	-85	30,407	-0.28%	大賣/
2024/08/08	26.5	9.76	76.1	9.76	9.75	-49.6	30,389	-0.16%
2024/08/07	40.5	9.78	48.5	9.79	9.80	-7.9	30,434	-0.03%
2024/08/06	157.9	9.63	124.3	9.64	9.65	33.6	30,536	0.11%	大買/大賣/
2024/08/05	215	9.67	242.2	9.67	9.68	-27.2	29,740	-0.09%	大買/大賣/
2024/08/02	116.4	10.00	33	10.00	9.97	83.4	28,231	0.30%	大買/
2024/08/01	75.3	10.11	65.8	10.11	10.12	9.5	28,117	0.03%
2024/07/31	3	10.20	62.3	10.20	10.20	-59.3	27,955	-0.21%
2024/07/30	27.5	10.11	23.4	10.11	10.11	4.1	27,865	0.01%
2024/07/29	83.4	10.12	154.1	10.14	10.12	-70.7	27,772	-0.25%	大賣/
2024/07/26	194.4	9.99	169.5	9.99	9.99	24.9	27,673	0.09%	大買/大賣/
2024/07/23	57	10.28	24.5	10.26	10.25	32.5	27,465	0.12%
2024/07/22	64.4	10.23	68.8	10.22	10.25	-4.4	27,407	-0.02%
2024/07/19	149.4	10.19	293.9	10.19	10.20	-144.5	26,883	-0.54%	大買/大賣/鉅額交易
2024/07/18	80.6	10.31	691.3	10.28	10.29	-610.7	26,130	-2.34%	大賣/鉅額交易
2024/07/17	349.2	10.33	244.6	10.34	10.34	104.7	25,449	0.41%	大買/大賣/鉅額交易
2024/07/16	240.8	10.12	199.4	10.12	10.12	41.4	24,986	0.17%	大買/大賣/
2024/07/15	121.4	10.02	513.2	10.04	10.05	-391.8	24,968	-1.57%	大買/大賣/鉅額交易
2024/07/12	428	9.97	838.7	9.95	9.98	-410.7	24,363	-1.69%	大買/大賣/鉅額交易
2024/07/11	33.4	9.70	18.5	9.71	9.69	14.9	23,041	0.06%
2024/07/10	16.9	9.58	18	9.58	9.59	-1.1	22,992	0.00%
2024/07/09	61.6	9.56	82	9.55	9.57	-20.4	23,140	-0.09%
2024/07/08	92.2	9.51	181	9.51	9.51	-88.8	23,033	-0.39%	大賣/
2024/07/05	72	9.52	43	9.52	9.53	29	23,955	0.12%
2024/07/04	155.3	9.53	19	9.53	9.54	136.3	23,960	0.57%	大買/鉅額交易
2024/07/03	35.1	9.54	29	9.55	9.54	6.1	23,895	0.03%
2024/07/02	116.3	9.50	3	9.50	9.50	113.3	23,935	0.47%	大買/鉅額交易
2024/07/01	34	9.54	133	9.54	9.55	-99	23,715	-0.42%	大賣/
2024/06/28	167.5	9.51	26.5	9.52	9.52	141	23,782	0.59%	大買/鉅額交易
2024/06/27	54.9	9.56	36.3	9.57	9.56	18.6	23,522	0.08%
2024/06/26	56.6	9.57	64.1	9.58	9.59	-7.4	23,642	-0.03%
2024/06/25	58.6	9.61	54.8	9.61	9.62	3.7	23,682	0.02%
2024/06/24	243.4	9.57	22	9.56	9.56	221.4	23,564	0.94%	大買/鉅額交易
2024/06/21	169.4	9.57	15	9.57	9.57	154.4	23,719	0.65%	大買/鉅額交易
2024/06/20	272.2	9.59	48	9.59	9.61	224.2	23,723	0.95%	大買/鉅額交易
2024/06/19	266.7	9.80	127.4	9.79	9.81	139.3	23,910	0.58%	大買/大賣/鉅額交易
2024/06/18	41.4	9.80	27	9.81	9.82	14.3	23,380	0.06%
2024/06/17	48.4	9.75	21	9.75	9.76	27.4	23,171	0.12%
2024/06/14	69.7	9.75	187.2	9.74	9.76	-117.5	23,138	-0.51%	大賣/鉅額交易
2024/06/13	97.5	9.63	33.1	9.64	9.66	64.4	23,190	0.28%
2024/06/12	416.7	9.53	9	9.54	9.55	407.7	23,397	1.74%	大買/鉅額交易
2024/06/11	154.1	9.63	77	9.63	9.63	77.1	22,969	0.34%	大買/
2024/06/07	96.4	9.69	0	0.00	9.71	96.4	22,982	0.42%
2024/06/06	15.4	9.76	120.9	9.78	9.75	-105.5	23,026	-0.46%	大賣/鉅額交易
2024/06/05	55.7	9.70	1.6	9.71	9.70	54.1	23,216	0.23%
2024/06/04	105.4	9.74	40.5	9.74	9.75	64.9	23,236	0.28%	大買/
2024/06/03	29.8	9.67	55.3	9.68	9.68	-25.5	23,149	-0.11%
2024/05/31	111.3	9.56	236	9.55	9.57	-124.7	23,215	-0.54%	大買/大賣/鉅額交易
2024/05/30	473.5	9.42	1	9.42	9.43	472.5	23,773	1.99%	大買/鉅額交易
2024/05/29	99.1	9.47	10	9.47	9.47	89.1	23,594	0.38%
2024/05/28	255.2	9.50	5.6	9.50	9.51	249.6	23,726	1.05%	大買/鉅額交易
2024/05/27	200.5	9.50	8.4	9.50	9.52	192.1	23,603	0.81%	大買/鉅額交易
2024/05/24	363.6	9.50	62	9.51	9.49	301.6	23,497	1.28%	大買/鉅額交易
2024/05/23	129.8	9.74	44	9.73	9.73	85.8	22,508	0.38%	大買/
2024/05/22	32.3	9.84	106.3	9.84	9.85	-74.1	22,394	-0.33%	大賣/
2024/05/21	46.9	9.86	388.5	9.85	9.86	-341.6	22,622	-1.51%	大賣/鉅額交易
2024/05/20	32.5	9.93	88	9.92	9.93	-55.5	23,116	-0.24%
2024/05/17	3.4	9.90	47.8	9.91	9.90	-44.3	23,223	-0.19%
2024/05/16	42.8	9.92	146.6	9.91	9.92	-103.7	23,210	-0.45%	大賣/鉅額交易
2024/05/15	35.5	9.90	34.4	9.91	9.88	1.1	23,372	0.00%
2024/05/14	5.6	9.77	120.1	9.78	9.77	-114.5	24,461	-0.47%	大賣/鉅額交易
2024/05/13	35	9.76	105.4	9.76	9.76	-70.4	24,898	-0.28%	大賣/
2024/05/10	8.2	9.74	143.2	9.74	9.74	-135	25,268	-0.53%	大賣/鉅額交易
2024/05/09	7.5	9.67	194	9.68	9.67	-186.5	25,738	-0.72%	大賣/鉅額交易
2024/05/08	8.2	9.68	17	9.68	9.67	-8.8	25,732	-0.03%
2024/05/07	0.6	9.70	116.4	9.70	9.70	-115.8	25,767	-0.45%	大賣/鉅額交易
2024/05/06	8.4	9.61	62.2	9.61	9.61	-53.8	25,393	-0.21%
2024/05/03	26.7	9.56	41.7	9.56	9.56	-15	25,320	-0.06%
2024/05/02	3.6	9.57	81	9.56	9.57	-77.4	25,558	-0.30%
2024/04/30	3.7	9.59	557.1	9.57	9.57	-553.4	25,526	-2.17%	大賣/鉅額交易
2024/04/29	7.3	9.57	24.1	9.58	9.57	-16.8	25,471	-0.07%
2024/04/26	30.5	9.47	25	9.49	9.47	5.5	25,304	0.02%
2024/04/25	1.8	9.55	11	9.54	9.54	-9.2	25,338	-0.04%
2024/04/24	8.9	9.58	47.1	9.59	9.58	-38.2	25,355	-0.15%
2024/04/23	5.6	9.48	30.8	9.48	9.47	-25.2	25,130	-0.10%
2024/04/22	6.5	9.39	11.1	9.40	9.40	-4.6	25,205	-0.02%
2024/04/19	98.9	9.22	131	9.22	9.23	-32.1	25,018	-0.13%	大賣/
2024/04/18	141.4	9.22	194	9.21	9.20	-52.6	24,687	-0.21%	大買/大賣/
2024/04/17	308.6	9.21	6	9.20	9.21	302.6	24,538	1.23%	大買/鉅額交易
2024/04/16	220.1	9.30	258.2	9.30	9.30	-38.1	23,691	-0.16%	大買/大賣/
2024/04/15	159.8	9.39	5	9.39	9.39	154.8	23,471	0.66%	大買/鉅額交易
2024/04/12	85.2	9.45	65	9.44	9.44	20.2	23,380	0.09%
2024/04/11	673.9	9.39	92	9.38	9.40	581.9	23,486	2.48%	大買/鉅額交易
2024/04/10	6.5	9.67	53.5	9.67	9.67	-47	22,735	-0.21%
2024/04/09	48.3	9.62	32	9.63	9.62	16.3	22,937	0.07%
2024/04/08	38.9	9.60	8	9.61	9.61	30.9	23,512	0.13%
2024/04/03	108.6	9.63	28	9.64	9.64	80.6	23,655	0.34%	大買/
2024/04/02	87.6	9.68	83	9.70	9.71	4.6	23,707	0.02%
2024/04/01	26	9.75	142.5	9.75	9.75	-116.5	23,634	-0.49%	大賣/鉅額交易
2024/03/29	18.1	9.72	150.2	9.72	9.72	-132.1	23,609	-0.56%	大賣/鉅額交易
2024/03/28	41.8	9.68	38.7	9.68	9.69	3.2	23,570	0.01%
2024/03/27	26.1	9.63	215	9.64	9.64	-189	23,861	-0.79%	大賣/鉅額交易
2024/03/26	12.5	9.69	74.8	9.68	9.69	-62.3	24,358	-0.26%
2024/03/25	150.3	9.64	8.3	9.63	9.63	142.1	24,645	0.58%	大買/鉅額交易
2024/03/22	57.2	9.72	751.5	9.70	9.73	-694.3	25,138	-2.76%	大賣/鉅額交易
2024/03/21	182.6	9.59	130.1	9.59	9.60	52.5	25,114	0.21%	大買/大賣/
2024/03/20	93.6	9.47	26.4	9.46	9.48	67.2	26,011	0.26%
2024/03/19	141.8	9.48	38.7	9.47	9.50	103.1	26,548	0.39%	大買/鉅額交易
2024/03/18	180.4	9.63	200.5	9.65	9.65	-20.1	26,487	-0.08%	大買/大賣/
2024/03/15	236.9	9.57	14.5	9.56	9.59	222.4	26,232	0.85%	大買/鉅額交易
2024/03/14	50.7	9.68	651.7	9.68	9.68	-601	25,967	-2.31%	大賣/鉅額交易
2024/03/13	158.4	9.66	49.6	9.66	9.64	108.8	25,826	0.42%	大買/鉅額交易
2024/03/12	253.8	9.65	86.2	9.66	9.66	167.6	26,081	0.64%	大買/鉅額交易
2024/03/11	249.2	9.61	751.7	9.58	9.62	-502.5	26,068	-1.93%	大買/大賣/鉅額交易
2024/03/08	87	9.56	69	9.56	9.56	18.1	26,146	0.07%
2024/03/07	57.6	9.52	25	9.52	9.53	32.6	26,200	0.12%
2024/03/06	145.7	9.49	80.1	9.50	9.50	65.6	26,081	0.25%	大買/
2024/03/05	309.4	9.47	5.3	9.47	9.47	304.1	25,895	1.17%	大買/鉅額交易
2024/03/04	229.4	9.63	120.1	9.62	9.61	109.3	25,294	0.43%	大買/大賣/鉅額交易
2024/03/01	54.7	9.56	116.1	9.56	9.57	-61.4	25,241	-0.24%	大賣/
2024/02/29	82.1	9.40	47.1	9.39	9.40	35	24,943	0.14%
2024/02/27	123.4	9.41	4	9.40	9.41	119.4	24,672	0.48%	大買/鉅額交易
2024/02/26	47.9	9.45	6	9.46	9.46	41.8	24,347	0.17%
2024/02/23	279	9.41	7.5	9.42	9.41	271.5	24,185	1.12%	大買/鉅額交易
2024/02/22	243.5	9.37	2	9.36	9.38	241.5	24,255	1.00%	大買/鉅額交易
2024/02/21	452.4	9.37	124	9.35	9.36	328.4	24,114	1.36%	大買/大賣/鉅額交易
2024/02/20	93.5	9.44	7	9.44	9.46	86.5	23,743	0.36%
2024/02/19	175.9	9.39	1	9.40	9.41	174.9	23,784	0.74%	大買/鉅額交易
2024/02/16	82.8	9.41	6	9.41	9.42	76.8	24,231	0.32%
2024/02/15	380.6	9.28	21	9.30	9.31	359.6	23,870	1.51%	大買/鉅額交易
2024/02/05	418.2	9.54	16	9.54	9.56	402.2	22,495	1.79%	大買/鉅額交易
2024/02/02	168.4	9.67	1.9	9.68	9.65	166.5	22,116	0.75%	大買/鉅額交易
2024/02/01	447.6	9.67	1	9.68	9.70	446.6	21,759	2.05%	大買/鉅額交易
2024/01/31	40.2	9.86	3.3	9.89	9.89	37	21,155	0.17%
2024/01/30	213.5	9.98	28.3	9.98	9.98	185.1	21,530	0.86%	大買/鉅額交易
2024/01/29	14.1	9.88	9	9.89	9.89	5.1	21,838	0.02%
2024/01/26	7.6	9.87	2	9.87	9.87	5.6	22,597	0.02%
2024/01/25	47.5	9.83	1	9.83	9.83	46.5	23,211	0.20%
2024/01/24	66.2	9.87	3.6	9.87	9.88	62.5	23,391	0.27%
2024/01/23	70.4	9.83	44	9.84	9.85	26.4	23,701	0.11%
2024/01/22	9.6	9.85	45.1	9.85	9.85	-35.5	24,266	-0.15%
2024/01/19	29.7	9.79	17.1	9.80	9.80	12.6	24,729	0.05%
2024/01/18	79.8	9.81	14	9.83	9.79	65.7	25,542	0.26%
2024/01/17	78.3	9.92	70.4	9.91	9.90	7.8	26,054	0.03%
2024/01/16	7.5	9.97	62.2	9.97	9.98	-54.7	26,928	-0.20%
2024/01/15	4.1	9.95	30.3	9.95	9.96	-26.2	27,889	-0.09%
2024/01/12	12.3	9.91	5	9.90	9.91	7.3	29,138	0.02%
2024/01/11	22.1	9.97	64.6	9.98	9.97	-42.5	29,538	-0.14%
2024/01/10	17.3	9.90	7	9.90	9.91	10.3	29,643	0.03%
2024/01/09	10.6	9.89	42.1	9.90	9.91	-31.5	29,724	-0.11%
2024/01/08	25.5	9.72	24	9.72	9.73	1.5	29,810	0.00%
2024/01/05	44.3	9.68	10.6	9.68	9.68	33.7	29,882	0.11%
2024/01/04	182.8	9.73	132	9.73	9.72	50.8	29,896	0.17%	大買/大賣/
2024/01/03	57.3	9.87	81	9.87	9.88	-23.7	29,626	-0.08%
2024/01/02	275.6	9.92	73	9.92	9.92	202.6	29,870	0.68%	大買/鉅額交易
2023/12/29	41.3	10.05	253.1	10.05	10.07	-211.8	30,448	-0.70%	大賣/鉅額交易
2023/12/28	53.9	10.11	66	10.11	10.10	-12.1	31,122	-0.04%
2023/12/27	17.3	10.19	126.1	10.18	10.18	-108.8	31,590	-0.34%	大賣/鉅額交易
2023/12/26	52.7	10.11	6	10.11	10.10	46.7	31,647	0.15%
2023/12/25	32.4	10.11	11	10.13	10.10	21.4	32,155	0.07%
2023/12/22	9.6	10.15	109.8	10.15	10.16	-100.2	32,436	-0.31%	大賣/
2023/12/21	62.7	10.05	249.5	10.05	10.05	-186.8	32,227	-0.58%	大賣/鉅額交易
2023/12/20	92.5	10.16	167.2	10.16	10.17	-74.7	31,809	-0.23%	大賣/
2023/12/19	155.7	10.25	163.5	10.24	10.24	-7.8	32,003	-0.02%	大買/大賣/
2023/12/18	349.1	10.29	131.4	10.30	10.31	217.7	31,435	0.69%	大買/大賣/鉅額交易
2023/12/15	156.4	10.37	388.2	10.32	10.38	-231.8	30,891	-0.75%	大買/大賣/鉅額交易
2023/12/14	280.1	10.08	284.9	10.07	10.08	-4.8	29,738	-0.02%	大買/大賣/
2023/12/13	105.6	9.83	9.3	9.83	9.84	96.3	29,274	0.33%	大買/
2023/12/12	36.7	9.76	7.6	9.76	9.78	29.1	29,339	0.10%
2023/12/11	33.7	9.72	26	9.71	9.73	7.7	29,334	0.03%
2023/12/08	14.8	9.66	1	9.67	9.67	13.8	29,202	0.05%
2023/12/07	147.2	9.63	7.1	9.62	9.62	140.1	29,200	0.48%	大買/鉅額交易
2023/12/06	54.8	9.82	66.1	9.83	9.84	-11.3	28,639	-0.04%
2023/12/05	13.3	9.83	125.2	9.83	9.84	-111.9	28,482	-0.39%	大賣/鉅額交易
2023/12/04	477.7	9.78	264.8	9.77	9.78	212.9	28,247	0.75%	大買/大賣/鉅額交易
2023/12/01	19.4	9.54	108.1	9.54	9.57	-88.7	28,116	-0.32%	大賣/
2023/11/30	100.4	9.47	55	9.47	9.48	45.4	28,132	0.16%
2023/11/29	50.5	9.40	9	9.39	9.39	41.5	28,321	0.15%
2023/11/28	80.3	9.38	56.2	9.39	9.39	24.1	28,217	0.09%
2023/11/27	89.8	9.45	17	9.45	9.44	72.8	28,089	0.26%
2023/11/24	19.6	9.47	3.4	9.48	9.47	16.3	28,218	0.06%
2023/11/22	68.2	9.40	49.2	9.41	9.43	19	28,559	0.07%
2023/11/21	139.5	9.46	27.3	9.47	9.45	112.3	28,612	0.39%	大買/鉅額交易
2023/11/20	126.9	9.50	24	9.49	9.48	102.9	28,485	0.36%	大買/鉅額交易
2023/11/17	78.8	9.46	25	9.46	9.46	53.8	28,472	0.19%
2023/11/16	26.4	9.62	63.5	9.62	9.62	-37.2	28,263	-0.13%
2023/11/15	19.2	9.56	509.5	9.56	9.57	-490.3	28,184	-1.74%	大賣/鉅額交易
2023/11/14	36.4	9.21	32	9.21	9.22	4.4	28,046	0.02%
2023/11/13	114.9	9.20	6.5	9.21	9.20	108.4	28,353	0.38%	大買/鉅額交易
2023/11/10	54	9.17	23	9.18	9.18	31	28,774	0.11%
2023/11/09	122.8	9.32	125	9.31	9.31	-2.2	28,795	-0.01%	大買/大賣/
2023/11/08	33	9.25	17.5	9.24	9.25	15.5	28,819	0.05%
2023/11/07	102.9	9.19	15.5	9.20	9.19	87.4	28,684	0.30%	大買/
2023/11/06	61.6	9.33	209.2	9.33	9.33	-147.6	28,407	-0.52%	大賣/鉅額交易
2023/11/03	189.6	9.17	144.5	9.19	9.17	45.1	28,081	0.16%	大買/大賣/
2023/11/02	166.2	8.92	79.6	8.90	8.94	86.6	27,398	0.32%	大買/
2023/11/01	59.9	8.68	50.1	8.66	8.68	9.8	26,974	0.04%
2023/10/31	81.6	8.47	40	8.47	8.47	41.6	26,975	0.15%
2023/10/30	221.7	8.44	160.8	8.44	8.43	60.9	27,371	0.22%	大買/大賣/
2023/10/27	147.3	8.56	0.5	8.57	8.55	146.8	26,920	0.55%	大買/鉅額交易
2023/10/26	399.4	8.55	8	8.55	8.54	391.4	26,727	1.46%	大買/鉅額交易
2023/10/25	355.1	8.72	12	8.73	8.73	343.1	26,282	1.31%	大買/鉅額交易
2023/10/24	340.6	8.72	122.1	8.72	8.72	218.5	25,841	0.85%	大買/大賣/鉅額交易
2023/10/23	674.5	8.84	6.1	8.83	8.84	668.4	24,986	2.68%	大買/鉅額交易
2023/10/20	554.6	8.96	59	8.96	9.00	495.6	24,028	2.06%	大買/鉅額交易
2023/10/19	146.1	9.18	2.4	9.19	9.20	143.8	22,902	0.63%	大買/鉅額交易
2023/10/18	58.8	9.36	1	9.37	9.37	57.8	22,823	0.25%
2023/10/17	29.1	9.35	4.7	9.35	9.35	24.4	23,123	0.11%
2023/10/16	136.3	9.25	1.4	9.26	9.24	134.9	23,450	0.58%	大買/鉅額交易
2023/10/13	76.2	9.40	16.4	9.39	9.39	59.9	23,293	0.26%
2023/10/12	36	9.51	25.8	9.51	9.55	10.2	23,330	0.04%
2023/10/11	104.8	9.36	39.3	9.33	9.37	65.5	23,518	0.28%	大買/
2023/10/06	247	9.17	0	0.00	9.17	247	23,640	1.04%	大買/鉅額交易
2023/10/05	362.9	9.08	16	9.08	9.10	346.9	23,470	1.48%	大買/鉅額交易
2023/10/04	404.3	9.24	10.5	9.23	9.22	393.8	22,818	1.73%	大買/鉅額交易
2023/10/03	314.6	9.54	8	9.54	9.54	306.6	21,953	1.40%	大買/鉅額交易
2023/10/02	24.1	9.79	9.8	9.80	9.79	14.3	21,556	0.07%
2023/09/28	226.4	9.70	18	9.69	9.69	208.4	21,647	0.96%	大買/鉅額交易
2023/09/27	137.4	9.76	41	9.75	9.78	96.4	21,128	0.46%	大買/
2023/09/26	116	9.91	2	9.91	9.91	114	20,883	0.55%	大買/鉅額交易
2023/09/25	33.2	9.96	1	9.97	9.97	32.2	20,936	0.15%
2023/09/22	313.9	9.92	25.6	9.95	9.94	288.3	21,222	1.36%	大買/鉅額交易
2023/09/21	105.5	10.18	6.1	10.19	10.19	99.4	20,811	0.48%	大買/
2023/09/20	42.8	10.28	57.8	10.28	10.27	-15	20,917	-0.07%
2023/09/19	117.5	10.28	4	10.28	10.28	113.5	20,999	0.54%	大買/鉅額交易
2023/09/18	26.1	10.47	125	10.46	10.46	-98.9	21,399	-0.46%	大賣/
2023/09/15	8.1	10.41	56.2	10.41	10.42	-48.1	21,535	-0.22%
2023/09/14	37.8	10.32	11.7	10.32	10.32	26.1	21,686	0.12%
2023/09/13	24.6	10.33	4	10.33	10.33	20.6	22,662	0.09%
2023/09/12	9.2	10.34	509.6	10.34	10.35	-500.4	23,320	-2.15%	大賣/鉅額交易
2023/09/11	3.8	10.26	19.5	10.27	10.26	-15.7	24,032	-0.07%
2023/09/08	33.2	10.24	26.4	10.22	10.24	6.8	24,676	0.03%
2023/09/07	36.7	10.20	28	10.20	10.20	8.7	25,197	0.03%
2023/09/06	51.1	10.28	32.5	10.28	10.28	18.6	25,776	0.07%
2023/09/05	36.2	10.35	36.6	10.35	10.35	-0.4	26,139	0.00%
2023/09/04	20.4	10.34	253.5	10.34	10.34	-233.1	26,373	-0.88%	大賣/鉅額交易
2023/09/01	42.7	10.27	14	10.28	10.28	28.7	26,652	0.11%
2023/08/31	271.7	10.26	25	10.28	10.27	246.7	26,990	0.91%	大買/鉅額交易
2023/08/30	14.2	10.28	13.3	10.28	10.28	0.9	27,529	0.00%
2023/08/29	116.9	10.17	68	10.17	10.18	48.9	27,673	0.18%	大買/
2023/08/28	24.5	9.95	20.2	9.91	9.97	4.3	27,573	0.02%
2023/08/25	19.8	9.90	3.8	9.91	9.90	16	27,710	0.06%
2023/08/24	38.5	9.91	26.6	9.90	9.89	11.9	27,668	0.04%
2023/08/23	78.4	9.70	1	9.70	9.71	77.4	27,661	0.28%
2023/08/22	85.4	9.72	26	9.72	9.72	59.4	28,487	0.21%
2023/08/21	59.3	9.75	3.5	9.76	9.75	55.8	28,829	0.19%
2023/08/18	247.6	9.74	85.5	9.73	9.73	162.1	28,702	0.56%	大買/鉅額交易
2023/08/17	182.8	9.91	278.8	9.90	9.91	-96	28,230	-0.34%	大買/大賣/
2023/08/16	287.8	9.99	302.5	9.98	9.99	-14.7	27,973	-0.05%	大買/大賣/
2023/08/15	198.8	10.14	51.8	10.14	10.13	147	27,597	0.53%	大買/鉅額交易
2023/08/14	86.4	10.23	130.2	10.22	10.23	-43.8	27,515	-0.16%	大賣/
2023/08/11	42.4	10.26	242.6	10.25	10.27	-200.2	27,499	-0.73%	大賣/鉅額交易
2023/08/10	115.9	10.24	2.1	10.25	10.26	113.8	27,493	0.41%	大買/鉅額交易
2023/08/09	76.1	10.31	56.1	10.31	10.30	20	27,364	0.07%
2023/08/08	76.1	10.28	76	10.28	10.30	0.1	27,374	0.00%
2023/08/07	93.5	10.29	21.1	10.29	10.28	72.4	27,358	0.26%
2023/08/04	287	10.13	143.1	10.14	10.15	143.9	27,231	0.53%	大買/大賣/鉅額交易
2023/08/02	378.7	10.32	554.4	10.34	10.30	-175.8	26,940	-0.65%	大買/大賣/鉅額交易
2023/08/01	30.5	10.46	5.6	10.47	10.48	24.9	26,480	0.09%
2023/07/31	94.7	10.50	112.4	10.51	10.48	-17.6	26,823	-0.07%	大賣/
2023/07/28	151.8	10.34	15.4	10.36	10.39	136.4	27,105	0.50%	大買/鉅額交易
2023/07/27	525.3	10.47	63.4	10.48	10.51	461.8	27,721	1.67%	大買/鉅額交易
2023/07/26	82.4	10.39	12.2	10.39	10.38	70.1	27,606	0.25%
2023/07/25	93.5	10.40	137.6	10.41	10.39	-44.1	27,738	-0.16%	大賣/
2023/07/24	81.2	10.31	67.8	10.30	10.30	13.5	27,821	0.05%
2023/07/21	78.7	10.31	42.8	10.35	10.35	35.9	28,195	0.13%
2023/07/20	801.2	10.48	66.1	10.48	10.46	735.2	27,950	2.63%	大買/鉅額交易
2023/07/19	196.7	10.31	130.1	10.32	10.32	66.6	27,709	0.24%	大買/大賣/
2023/07/18	103.1	10.11	51	10.13	10.11	52.1	27,330	0.19%	大買/
2023/07/17	110.5	10.03	24.8	10.03	10.04	85.7	27,213	0.31%	大買/
2023/07/14	112.1	10.05	209.5	10.05	10.06	-97.4	27,333	-0.36%	大買/大賣/
2023/07/13	152.3	10.00	151.5	10.00	9.98	0.9	27,348	0.00%	大買/大賣/
2023/07/12	28.9	9.97	224.5	9.96	9.96	-195.6	27,652	-0.71%	大賣/鉅額交易
2023/07/11	19.3	9.90	107.8	9.90	9.92	-88.5	27,913	-0.32%	大賣/
2023/07/10	17.6	9.70	36.5	9.70	9.69	-18.9	28,094	-0.07%
2023/07/07	103.3	9.56	111.3	9.56	9.58	-8	28,356	-0.03%	大買/大賣/
2023/07/06	121.6	9.72	236	9.72	9.71	-114.4	28,384	-0.40%	大買/大賣/鉅額交易
2023/07/05	19.5	9.83	1	9.83	9.83	18.5	28,176	0.07%
2023/07/04	46.9	9.84	16	9.83	9.85	30.9	28,334	0.11%
2023/07/03	51.3	9.85	39.5	9.86	9.87	11.7	28,348	0.04%
2023/06/30	69.3	9.82	485.6	9.82	9.84	-416.4	28,265	-1.47%	大賣/鉅額交易
2023/06/29	49.1	9.77	233	9.77	9.75	-183.9	27,941	-0.66%	大賣/鉅額交易
2023/06/28	108.8	9.68	65.8	9.68	9.69	43	27,564	0.16%	大買/
2023/06/27	8.4	9.54	270	9.54	9.54	-261.6	27,381	-0.96%	大賣/鉅額交易
2023/06/26	168.6	9.38	287	9.40	9.40	-118.4	27,277	-0.43%	大買/大賣/鉅額交易
2023/06/21	76.4	9.61	65	9.60	9.62	11.4	27,067	0.04%
2023/06/20	233.6	9.69	0.5	9.70	9.68	233.1	26,721	0.87%	大買/鉅額交易
2023/06/19	170.5	9.94	115.5	9.94	9.94	55	26,331	0.21%	大買/大賣/
2023/06/16	360.4	9.97	414.5	9.98	9.97	-54.1	25,427	-0.21%	大買/大賣/
2023/06/15	283.6	9.88	237	9.88	9.86	46.6	24,870	0.19%	大買/大賣/
2023/06/14	197.7	9.90	47.5	9.91	9.90	150.2	24,194	0.62%	大買/鉅額交易
2023/06/13	315.5	9.76	86.5	9.78	9.78	229	23,688	0.97%	大買/鉅額交易
2023/06/12	228.9	9.65	15.9	9.65	9.66	213	23,361	0.91%	大買/鉅額交易
2023/06/09	79.7	9.65	4.9	9.67	9.67	74.9	22,879	0.33%
2023/06/08	81.3	9.61	76.2	9.61	9.60	5	22,762	0.02%
2023/06/07	237	9.49	43.7	9.50	9.50	193.3	22,803	0.85%	大買/鉅額交易
2023/06/06	117.6	9.33	70.5	9.33	9.31	47	22,297	0.21%	大買/
2023/06/05	124.9	9.41	91.5	9.40	9.42	33.4	22,049	0.15%	大買/
2023/06/02	95.2	9.16	29.8	9.16	9.17	65.4	21,515	0.30%
2023/06/01	78.5	8.99	11	8.99	8.99	67.5	21,268	0.32%
2023/05/31	11.9	8.98	66	8.97	8.99	-54.1	21,462	-0.25%
2023/05/30	54.4	8.86	4	8.88	8.87	50.4	21,590	0.23%
2023/05/29	41.5	8.87	130	8.87	8.88	-88.5	21,693	-0.41%	大賣/
2023/05/26	343.8	8.67	9	8.66	8.65	334.8	21,530	1.56%	大買/鉅額交易
2023/05/25	243.9	8.87	5	8.87	8.86	239	20,669	1.16%	大買/鉅額交易
2023/05/24	73.2	9.05	16	9.04	9.06	57.2	20,344	0.28%
2023/05/23	99.3	9.04	25	9.02	9.05	74.3	20,225	0.37%
2023/05/22	100.3	8.93	10	8.99	8.94	90.3	20,088	0.45%
2023/05/19	55.1	8.99	109	9.00	8.99	-53.9	19,931	-0.27%	大賣/
2023/05/18	64.2	8.88	15.7	8.88	8.88	48.5	19,728	0.25%
2023/05/17	73.3	8.72	25	8.72	8.73	48.3	19,537	0.25%
2023/05/16	6.2	8.81	1	8.81	8.82	5.2	19,329	0.03%
2023/05/15	58.6	8.76	54.5	8.75	8.76	4.1	19,268	0.02%
2023/05/12	59.4	8.79	2	8.77	8.79	57.4	19,375	0.30%
2023/05/11	63.3	8.74	45.8	8.74	8.74	17.5	19,249	0.09%
2023/05/10	60	8.73	10	8.73	8.72	50	19,114	0.26%
2023/05/09	39.8	8.79	0	0.00	8.78	39.8	19,030	0.21%
2023/05/08	55.4	8.79	29.7	8.78	8.78	25.8	18,861	0.14%
2023/05/05	280.9	8.61	35.5	8.60	8.60	245.4	18,587	1.32%	大買/鉅額交易
2023/05/04	244.1	8.79	44	8.77	8.79	200.1	18,077	1.11%	大買/鉅額交易
2023/05/03	804.5	8.89	9.1	8.89	8.88	795.4	17,465	4.55%	大買/鉅額交易
2023/05/02	180.8	9.10	25.5	9.10	9.12	155.3	16,300	0.95%	大買/鉅額交易
2023/04/28	16	9.18	20.7	9.17	9.18	-4.7	16,187	-0.03%
2023/04/27	145.5	8.96	0	0.00	8.96	145.5	15,901	0.91%	大買/鉅額交易
2023/04/26	401.3	8.99	6.1	9.00	8.98	395.2	15,586	2.54%	大買/鉅額交易
2023/04/25	49	9.12	2.2	9.13	9.11	46.8	14,986	0.31%
2023/04/24	73.8	9.17	5.1	9.19	9.15	68.7	14,866	0.46%
2023/04/21	73.9	9.15	5	9.15	9.15	68.9	14,580	0.47%
2023/04/20	28.8	9.13	62	9.12	9.14	-33.2	14,449	-0.23%
2023/04/19	196	9.05	12	9.05	9.03	184	14,324	1.28%	大買/鉅額交易
2023/04/18	191	9.11	17.8	9.12	9.11	173.2	13,894	1.25%	大買/鉅額交易
2023/04/17	256.6	9.03	11.2	9.04	9.01	245.4	13,423	1.83%	大買/鉅額交易
2023/04/14	333.7	9.09	20.2	9.08	9.11	313.5	12,686	2.47%	大買/鉅額交易
2023/04/13	329.7	9.09	33.1	9.10	9.09	296.6	12,059	2.46%	大買/鉅額交易
2023/04/12	171.9	9.22	33	9.21	9.22	138.8	11,351	1.22%	大買/鉅額交易
2023/04/11	95.1	9.29	11.2	9.29	9.33	83.9	11,098	0.76%
2023/04/10	59.4	9.48	15.4	9.50	9.48	44	10,711	0.41%
2023/04/07	156.9	9.55	26.4	9.55	9.54	130.5	10,521	1.24%	大買/鉅額交易
2023/04/06	96.6	9.68	14	9.69	9.66	82.6	10,182	0.81%
2023/03/31	95.2	9.69	11.9	9.70	9.69	83.3	9,923	0.84%
2023/03/30	63.9	9.71	3.1	9.70	9.72	60.7	9,710	0.63%
2023/03/29	37.4	9.64	13	9.63	9.65	24.4	9,754	0.25%
2023/03/28	60.8	9.64	100.7	9.64	9.63	-39.9	9,819	-0.41%
2023/03/27	40.4	9.65	35.5	9.66	9.65	4.9	9,821	0.05%
2023/03/24	104.1	9.65	142.6	9.68	9.64	-38.4	9,784	-0.39%	大買/大賣/
2023/03/23	45.4	9.77	129	9.78	9.76	-83.5	9,490	-0.88%	大賣/
2023/03/22	66.7	9.81	58.3	9.81	9.81	8.4	9,304	0.09%
2023/03/21	45.8	9.73	9	9.76	9.76	36.8	9,203	0.40%
2023/03/20	35.3	9.86	5.2	9.82	9.92	30.1	8,950	0.34%
2023/03/17	119.5	9.83	6.5	9.84	9.85	112.9	8,744	1.29%	大買/鉅額交易
2023/03/16	91.9	9.83	7.2	9.83	9.80	84.7	8,477	1.00%
2023/03/15	110.1	9.91	19	9.93	9.91	91.1	8,264	1.10%	大買/
2023/03/14	91.8	9.95	32.8	9.95	9.94	59	8,021	0.74%
2023/03/13	136.1	10.00	28	10.01	9.99	108.1	7,756	1.39%	大買/鉅額交易
2023/03/10	132.7	10.07	16	10.07	10.13	116.7	7,213	1.62%	大買/鉅額交易
2023/03/09	123	10.24	4	10.27	10.24	119	6,720	1.77%	大買/鉅額交易
2023/03/08	164.1	10.26	52	10.26	10.26	112.1	6,557	1.71%	大買/鉅額交易
2023/03/07	46.6	10.36	7	10.36	10.37	39.6	6,337	0.62%
2023/03/06	68.5	10.30	53.8	10.33	10.34	14.7	6,133	0.24%
2023/03/03	148.3	10.16	0.1	10.18	10.18	148.2	5,950	2.49%	大買/鉅額交易
2023/03/02	255.9	10.19	0.5	10.22	10.20	255.4	5,581	4.58%	大買/鉅額交易
2023/03/01	153.6	10.37	34.4	10.38	10.39	119.2	5,073	2.35%	大買/鉅額交易
2023/02/24	34.1	10.50	11.7	10.50	10.52	22.4	4,793	0.47%
2023/02/23	67.4	10.48	0	0.00	10.49	67.4	4,709	1.43%
2023/02/22	110.8	10.48	10.7	10.52	10.51	100.1	4,551	2.20%	大買/
2023/02/21	28.2	10.74	0	0.00	10.75	28.2	4,329	0.65%
2023/02/20	13.8	10.74	3	10.75	10.74	10.8	4,287	0.25%
2023/02/17	17.5	10.72	23.1	10.72	10.73	-5.6	4,260	-0.13%
2023/02/16	17.2	10.73	6.1	10.74	10.74	11.1	4,268	0.26%
2023/02/15	23.8	10.69	24	10.70	10.71	-0.2	4,320	0.00%
2023/02/14	12	10.70	3.2	10.72	10.73	8.8	4,304	0.20%
2023/02/13	22.3	10.56	107.9	10.53	10.59	-85.6	4,277	-2.00%	大賣/
2023/02/10	97.2	10.56	27.9	10.57	10.56	69.3	4,230	1.64%
2023/02/09	169.3	10.87	26	10.86	10.89	143.3	3,999	3.58%	大買/鉅額交易
2023/02/08	33.3	10.96	3.3	10.96	10.97	30	3,985	0.75%
2023/02/07	142.3	10.88	116.9	10.87	10.89	25.4	3,988	0.64%	大買/大賣/
2023/02/06	24.4	11.09	3	11.12	11.10	21.4	3,902	0.55%
2023/02/03	47.4	11.16	29.9	11.15	11.16	17.5	3,854	0.45%
2023/02/02	44	11.02	17.4	11.02	11.03	26.5	3,838	0.69%
2023/02/01	5.6	10.88	5	10.88	10.89	0.6	3,810	0.02%
2023/01/31	30.1	10.71	62	10.70	10.70	-31.9	3,808	-0.84%
2023/01/30	16	10.81	20	10.80	10.82	-4	3,839	-0.10%
2023/01/17	9.6	10.60	12.3	10.59	10.60	-2.8	3,751	-0.07%
2023/01/16	12.2	10.59	40.5	10.60	10.60	-28.3	3,713	-0.76%
2023/01/13	3.5	10.53	22	10.53	10.53	-18.5	3,665	-0.50%
2023/01/12	5.2	10.42	32.4	10.43	10.44	-27.2	3,614	-0.75%
2023/01/11	2.1	10.24	21	10.24	10.26	-18.9	3,569	-0.53%
2023/01/10	18.2	10.13	14	10.14	10.14	4.2	3,572	0.12%
2023/01/09	15	10.14	23	10.15	10.17	-8	3,580	-0.22%
2023/01/06	8.5	10.02	14	10.01	10.02	-5.5	3,567	-0.15%
2023/01/05	13.2	10.02	7.3	10.02	10.02	5.9	3,576	0.17%
2023/01/04	56.2	9.89	6	9.91	9.89	50.2	3,628	1.38%
2023/01/03	40.6	9.82	6	9.86	9.82	34.6	3,842	0.90%
2022/12/30	27	9.87	7	9.89	9.89	20	3,926	0.51%
2022/12/29	83.9	9.83	12	9.84	9.85	71.9	3,944	1.82%
2022/12/28	19	10.03	13	10.03	10.04	6	3,832	0.16%
2022/12/27	10.1	10.07	1	10.06	10.08	9.1	3,868	0.23%
2022/12/26	6.1	10.05	5	10.06	10.05	1.1	3,925	0.03%
2022/12/23	7.5	10.03	17	10.01	10.04	-9.5	4,137	-0.23%
2022/12/22	9.4	10.05	7.6	10.06	10.06	1.8	4,174	0.04%
2022/12/21	86.6	9.94	5.4	9.95	9.92	81.2	4,438	1.83%
2022/12/20	68	10.21	5.2	10.24	10.21	62.8	4,491	1.40%
2022/12/19	62.7	10.20	9	10.23	10.22	53.7	4,464	1.20%
2022/12/16	31.5	10.38	56	10.38	10.42	-24.5	4,348	-0.56%
2022/12/15	26.7	10.54	5	10.60	10.55	21.7	4,296	0.51%
2022/12/14	6.4	10.59	3.1	10.61	10.60	3.3	4,247	0.08%
2022/12/13	22	10.51	4	10.54	10.51	18	4,221	0.43%
2022/12/12	17.4	10.45	15	10.46	10.47	2.4	4,281	0.06%
2022/12/09	2.2	10.49	7.1	10.45	10.50	-4.9	4,379	-0.11%
2022/12/08	37.1	10.34	5	10.36	10.36	32.1	4,347	0.74%
2022/12/07	62.5	10.31	4	10.34	10.32	58.5	4,345	1.35%
2022/12/06	69.8	10.44	6.5	10.46	10.47	63.3	4,255	1.49%
2022/12/05	18	10.70	5.9	10.72	10.69	12	4,167	0.29%
2022/12/02	20.6	10.76	6.9	10.79	10.74	13.7	4,077	0.34%
2022/12/01	6	10.81	4.6	10.83	10.83	1.4	4,054	0.03%
2022/11/30	8.1	10.64	7.5	10.65	10.68	0.5	4,062	0.01%
2022/11/29	27.5	10.59	10	10.61	10.62	17.5	4,071	0.43%
2022/11/28	2	10.71	67.3	10.71	10.70	-65.3	4,108	-1.59%
2022/11/25	19.5	10.63	9.5	10.66	10.62	10	4,128	0.24%
2022/11/24	11.2	10.69	3.1	10.71	10.70	8.1	4,145	0.20%
2022/11/23	6.1	10.61	7	10.63	10.65	-0.9	4,138	-0.02%
2022/11/22	3.2	10.50	23	10.49	10.51	-19.8	4,141	-0.48%
2022/11/21	14.5	10.40	4	10.40	10.40	10.4	4,138	0.25%
2022/11/18	37.2	10.38	31.5	10.37	10.38	5.7	4,134	0.14%
2022/11/17	34.2	10.57	4	10.59	10.56	30.2	4,093	0.74%
2022/11/16	7	10.72	52	10.70	10.75	-44.9	4,097	-1.10%
2022/11/15	11.1	10.66	4.8	10.66	10.70	6.4	4,102	0.16%
2022/11/14	1.2	10.80	6	10.81	10.80	-4.8	4,079	-0.12%
2022/11/11	0	10.72	21.9	10.74	10.72	-21.9	4,051	-0.54%
2022/11/10	3.2	10.22	13	10.23	10.23	-9.8	3,981	-0.25%
2022/11/09	2.7	10.26	3	10.27	10.26	-0.3	3,972	-0.01%
2022/11/08	2.3	10.28	14	10.29	10.29	-11.7	3,968	-0.30%
2022/11/07	2.2	10.13	6.3	10.16	10.17	-4.1	3,959	-0.10%
2022/11/04	43.9	9.94	5.4	9.94	9.96	38.5	3,948	0.98%
2022/11/03	35	10.09	8	10.11	10.07	27	3,916	0.69%
2022/11/02	1.6	10.34	1	10.36	10.34	0.6	3,892	0.02%
2022/11/01	5	10.40	4	10.40	10.40	1	3,868	0.03%
2022/10/31	7.2	10.38	24.5	10.40	10.41	-17.3	3,845	-0.45%
2022/10/28	19.1	10.05	3	10.06	10.04	16.1	3,806	0.42%
2022/10/27	1.2	9.99	11.1	10.02	10.01	-9.9	3,811	-0.26%
2022/10/26	4.2	9.86	22	9.88	9.87	-17.8	3,798	-0.47%
2022/10/25	8.4	9.44	0.2	9.48	9.46	8.2	3,752	0.22%
2022/10/24	5	9.46	7	9.45	9.47	-2	3,838	-0.05%
2022/10/21	21.4	9.37	0	0.00	9.38	21.4	3,855	0.56%
2022/10/20	8.7	9.43	10	9.44	9.46	-1.3	3,850	-0.03%
2022/10/19	18.5	9.57	8	9.58	9.57	10.5	3,837	0.27%
2022/10/18	8.3	9.47	7	9.44	9.49	1.3	3,803	0.03%
2022/10/17	9.5	9.25	13	9.26	9.28	-3.5	3,762	-0.09%
2022/10/14	2	9.45	11.3	9.41	9.45	-9.3	3,732	-0.25%
2022/10/13	2.5	9.25	7.1	9.25	9.23	-4.6	3,704	-0.12%
2022/10/12	3.2	9.30	24	9.26	9.29	-20.8	3,674	-0.57%
2022/10/11	116.9	8.84	7	8.86	8.80	109.9	3,584	3.07%	大買/鉅額交易
2022/10/07	55	9.26	7	9.28	9.25	48	3,348	1.43%
2022/10/06	38.6	9.59	1.5	9.59	9.61	37.1	3,171	1.17%
2022/10/05	31.7	9.96	79	9.98	9.98	-47.3	3,067	-1.54%
2022/10/04	16.5	9.39	7.9	9.40	9.47	8.6	2,996	0.29%
2022/10/03	45.9	9.20	3.4	9.22	9.24	42.5	2,951	1.44%
2022/09/30	100.3	9.38	10.8	9.39	9.38	89.6	2,885	3.10%
2022/09/29	22.9	9.97	16	9.96	9.99	6.9	2,661	0.26%
2022/09/28	177.1	9.84	10.5	9.88	9.78	166.6	2,646	6.30%	大買/鉅額交易
2022/09/27	143.9	10.20	14	10.22	10.17	130	2,356	5.52%	大買/鉅額交易
2022/09/26	40.9	10.81	3	10.85	10.80	37.9	2,105	1.80%
2022/09/23	45.2	11.20	1	11.21	11.19	44.2	2,014	2.19%
2022/09/22	16	11.45	1	11.48	11.45	15	1,967	0.76%
2022/09/21	23.2	11.60	1	11.65	11.61	22.2	1,932	1.15%
2022/09/20	5.3	11.73	7.6	11.73	11.73	-2.3	1,937	-0.12%
2022/09/19	37.8	11.84	26.3	11.85	11.85	11.5	1,961	0.59%
2022/09/16	47.2	11.87	5	11.85	11.88	42.2	1,901	2.22%
2022/09/15	6	12.07	9	12.06	12.07	-3	1,828	-0.16%
2022/09/14	3.2	12.04	2	12.05	12.05	1.2	1,869	0.07%
2022/09/13	0.6	12.25	15	12.22	12.25	-14.4	1,906	-0.75%
2022/09/12	1.7	12.12	2.3	12.14	12.13	-0.6	1,975	-0.03%
2022/09/08	4.2	11.97	10.1	11.94	11.97	-5.8	2,118	-0.28%
2022/09/07	18.8	11.82	1	11.85	11.81	17.8	2,196	0.81%
2022/09/06	7.8	11.85	6	11.85	11.84	1.8	2,484	0.07%
2022/09/05	0.4	11.77	3	11.73	11.78	-2.6	2,879	-0.09%
2022/09/02	41.4	11.78	1	11.76	11.75	40.4	2,909	1.39%
2022/09/01	26	11.94	0	0.00	11.95	26	2,876	0.90%
2022/08/31	30.2	12.04	0	0.00	12.03	30.2	2,855	1.06%
2022/08/30	2	12.21	1	12.21	12.21	1	2,816	0.04%
2022/08/29	5.3	12.15	1	12.11	12.17	4.3	2,818	0.15%
2022/08/26	3.3	12.31	4.1	12.31	12.32	-0.8	2,816	-0.03%
2022/08/25	10	12.19	0	0.00	12.20	10	2,815	0.36%
2022/08/24	9	12.12	7	12.12	12.13	2	2,815	0.07%
2022/08/23	15.1	12.04	34	12.04	12.04	-18.9	2,814	-0.67%
2022/08/22	2	12.28	46	12.28	12.27	-44	2,795	-1.57%
2022/08/19	21.1	12.38	13	12.40	12.41	8.1	2,785	0.29%
2022/08/18	5	12.41	77	12.40	12.42	-72	2,786	-2.58%
2022/08/17	9	12.49	3	12.48	12.48	6	2,797	0.22%
2022/08/16	0	12.50	11.1	12.48	12.49	-11	2,789	-0.40%
2022/08/15	5.1	12.48	15.5	12.47	12.48	-10.4	2,814	-0.37%
2022/08/12	4.2	12.38	8.6	12.38	12.38	-4.5	2,836	-0.16%
2022/08/11	3.1	12.42	14.5	12.41	12.41	-11.4	2,842	-0.40%
2022/08/10	4.1	12.31	1	12.31	12.30	3.1	2,839	0.11%
2022/08/09	10	12.34	9	12.34	12.35	1	2,839	0.04%
2022/08/08	1.3	12.19	15.5	12.18	12.22	-14.2	2,844	-0.50%
2022/08/05	12.4	12.20	6.9	12.22	12.21	5.4	2,849	0.19%
2022/08/04	36.3	12.24	0.1	12.27	12.22	36.2	2,871	1.26%
2022/08/03	5.2	12.20	72.1	12.17	12.20	-66.9	2,865	-2.33%
2022/08/02	12.1	12.50	9	12.47	12.46	3.1	2,860	0.11%
2022/08/01	5	12.50	9.1	12.52	12.52	-4.1	2,827	-0.14%
2022/07/29	21.1	12.49	15.7	12.49	12.50	5.4	2,802	0.19%
2022/07/28	10.2	12.08	5.7	12.09	12.09	4.5	2,747	0.17%
2022/07/27	4	11.84	0	0.00	11.86	4	2,771	0.14%
2022/07/26	0	11.83	0.4	11.82	11.80	-0.4	2,795	-0.01%
2022/07/25	3.1	11.76	8	11.73	11.76	-4.9	2,824	-0.17%
2022/07/22	29.1	11.81	11.3	11.81	11.81	17.8	2,849	0.62%
2022/07/21	3	11.71	6.3	11.71	11.73	-3.3	2,945	-0.11%
2022/07/20	0.4	11.64	26.4	11.59	11.62	-26	2,947	-0.88%
2022/07/19	6	11.30	11	11.28	11.31	-5	2,963	-0.17%
2022/07/18	0	0.00	47	11.28	11.31	-47	2,972	-1.58%
2022/07/15	11.4	11.13	1	11.13	11.14	10.4	2,978	0.35%
2022/07/14	4	11.19	1.2	11.20	11.18	2.8	3,023	0.09%
2022/07/13	10	11.12	3.1	11.12	11.13	7	3,036	0.23%
2022/07/12	1	11.17	4	11.14	11.16	-3	3,049	-0.10%
2022/07/11	0	0.00	20	11.23	11.23	-20	3,051	-0.66%
2022/07/08	6	11.22	15	11.21	11.22	-9	3,056	-0.29%
2022/07/07	5	11.12	1	11.12	11.15	4	3,052	0.13%
2022/07/06	10	11.26	60.5	11.26	11.27	-50.5	3,056	-1.65%
2022/07/05	2.1	11.13	1.9	11.13	11.16	0.2	3,024	0.01%
2022/07/04	15.1	11.06	65.6	11.06	11.05	-50.5	3,074	-1.64%
2022/07/01	41.4	10.88	27.9	10.83	10.81	13.4	3,084	0.44%
2022/06/30	17.7	10.93	9	10.94	10.93	8.7	3,105	0.28%
2022/06/29	7	11.12	6	11.11	11.12	1	3,086	0.03%
2022/06/28	12.2	11.15	16	11.14	11.16	-3.9	3,089	-0.12%
2022/06/27	38.1	11.18	32.2	11.17	11.20	5.9	3,113	0.19%
2022/06/24	22.3	10.93	19.6	10.95	10.97	2.7	3,113	0.09%
2022/06/23	17.5	10.69	7.2	10.66	10.73	10.3	3,161	0.32%
2022/06/22	32.3	10.47	7.2	10.45	10.39	25.1	3,114	0.81%
2022/06/21	29.6	10.28	1.7	10.27	10.31	27.9	3,067	0.91%
2022/06/20	19.7	10.43	9.4	10.43	10.42	10.3	3,046	0.34%
2022/06/17	71.6	10.18	11.1	10.19	10.19	60.4	2,961	2.04%
2022/06/16	19.6	10.77	17.2	10.77	10.78	2.4	2,802	0.09%
2022/06/15	144.1	10.78	25	10.78	10.76	119.1	2,731	4.36%	大買/鉅額交易
2022/06/14	323	11.33	7.7	11.25	11.15	315.3	2,446	12.89%	大買/鉅額交易
2022/06/13	24.5	12.09	13	12.09	12.10	11.4	2,050	0.56%
2022/06/10	12.5	12.27	8	12.25	12.30	4.5	2,054	0.22%
2022/06/09	8.7	12.37	0.1	12.41	12.38	8.6	2,055	0.42%
2022/06/08	4.9	12.43	27.1	12.44	12.43	-22.3	2,065	-1.08%
2022/06/07	3.3	12.37	1.3	12.38	12.36	2	2,108	0.10%
2022/06/06	0.1	12.40	0.9	12.39	12.39	-0.9	2,167	-0.04%
2022/06/02	3	12.31	4	12.33	12.33	-1	2,199	-0.05%
2022/06/01	2.4	12.29	1	12.32	12.29	1.4	2,259	0.06%
2022/05/31	0	12.31	14.1	12.31	12.31	-14.1	2,295	-0.61%
2022/05/30	1	12.32	7	12.33	12.33	-6	2,337	-0.26%
2022/05/27	11.8	12.20	7.3	12.20	12.20	4.5	2,367	0.19%
2022/05/26	5	12.10	18	12.10	12.07	-13	2,404	-0.54%
2022/05/25	0	0.00	2	12.10	12.09	-2	2,463	-0.08%
2022/05/24	10	12.08	0	0.00	12.05	10	2,718	0.37%
2022/05/23	2.4	12.01	0	0.00	12.02	2.4	2,866	0.08%
2022/05/20	11.2	12.09	24	12.08	12.08	-12.9	2,958	-0.44%
2022/05/19	9.2	12.15	6	12.16	12.17	3.2	2,963	0.11%
2022/05/18	0.6	12.33	7.3	12.34	12.35	-6.7	3,066	-0.22%
2022/05/17	5	12.27	2.5	12.26	12.26	2.5	3,094	0.08%
2022/05/16	0	12.26	22.2	12.27	12.24	-22.1	3,126	-0.71%
2022/05/13	6.1	12.10	15.1	12.09	12.11	-9	3,254	-0.28%
2022/05/12	2.4	12.12	5.7	12.13	12.08	-3.3	3,381	-0.10%
2022/05/11	6.7	12.21	0	0.00	12.23	6.7	3,525	0.19%
2022/05/10	9.1	12.24	3.1	12.27	12.29	6	3,546	0.17%
2022/05/09	2.1	12.41	10.7	12.42	12.41	-8.6	3,546	-0.24%
2022/05/06	1.7	12.52	13	12.48	12.55	-11.3	3,577	-0.32%
2022/05/05	2.5	12.64	41.3	12.65	12.65	-38.8	3,622	-1.07%
2022/05/04	1.2	12.48	64.4	12.43	12.42	-63.2	3,662	-1.72%
2022/05/03	7.2	12.12	0	0.00	12.12	7.2	3,769	0.19%
2022/04/29	1.1	12.27	55.2	12.27	12.26	-54.1	3,849	-1.40%
2022/04/28	7.4	12.04	3.4	12.03	12.05	4.1	4,060	0.10%
2022/04/27	32.4	12.00	54.7	12.01	12.04	-22.3	4,100	-0.54%
2022/04/26	2	12.29	1	12.29	12.27	1	4,068	0.02%
2022/04/25	38.2	12.25	1	12.25	12.24	37.2	4,097	0.91%
2022/04/22	18.2	12.43	25	12.43	12.44	-6.9	4,082	-0.17%
2022/04/21	12.2	12.50	4	12.53	12.53	8.2	4,112	0.20%
2022/04/20	15.7	12.43	2	12.43	12.44	13.7	4,127	0.33%
2022/04/19	9.5	12.62	0.2	12.63	12.63	9.3	4,127	0.22%
2022/04/18	2.6	12.62	2	12.63	12.65	0.6	4,131	0.02%
2022/04/15	2.3	12.64	10	12.63	12.64	-7.7	4,172	-0.18%
2022/04/14	8	12.60	1.1	12.59	12.60	6.9	4,202	0.17%
2022/04/13	0.1	12.56	0	0.00	12.56	0.1	4,223	0.00%
2022/04/12	32.1	12.46	2.8	12.46	12.46	29.3	4,255	0.69%
2022/04/11	2.1	12.42	2.2	12.43	12.42	-0.1	4,290	0.00%
2022/04/08	37.2	12.44	0	0.00	12.42	37.2	4,311	0.86%
2022/04/07	16.6	12.60	7.2	12.59	12.58	9.4	4,265	0.22%
2022/04/06	17.5	12.76	2	12.79	12.77	15.5	4,259	0.36%
2022/04/01	1.3	12.88	20.1	12.87	12.88	-18.9	4,254	-0.44%
2022/03/31	2.6	12.93	9	12.91	12.92	-6.4	4,298	-0.15%
2022/03/30	6.1	13.10	3.6	13.10	13.03	2.4	4,336	0.06%
2022/03/29	3.1	12.90	8.3	12.90	12.90	-5.2	4,363	-0.12%
2022/03/28	5.1	12.80	13.4	12.77	12.83	-8.3	4,417	-0.19%
2022/03/25	8	12.65	14.3	12.68	12.66	-6.2	4,761	-0.13%
2022/03/24	18	12.63	1	12.63	12.63	17	5,114	0.33%
2022/03/23	9.1	12.66	14	12.66	12.66	-4.9	5,361	-0.09%
2022/03/22	10.2	12.50	9	12.50	12.50	1.2	5,463	0.02%
2022/03/21	5.1	12.49	6.1	12.57	12.58	-1	5,669	-0.02%
2022/03/18	11.4	12.45	42	12.43	12.46	-30.6	5,799	-0.53%
2022/03/17	17.2	12.51	0	0.00	12.52	17.2	5,871	0.29%
2022/03/16	3.4	12.62	17	12.63	12.63	-13.6	5,867	-0.23%
2022/03/15	21	12.56	3	12.60	12.55	18	5,856	0.31%
2022/03/14	19.5	12.66	2.9	12.65	12.68	16.6	5,843	0.28%
2022/03/11	11.8	12.61	3.8	12.62	12.62	8	5,899	0.14%
2022/03/10	14.7	12.64	3.2	12.66	12.62	11.5	5,978	0.19%
2022/03/09	4.6	12.53	10.8	12.59	12.60	-6.2	6,063	-0.10%
2022/03/08	4.6	12.31	31.1	12.29	12.29	-26.5	6,380	-0.42%
2022/03/07	17.7	12.35	14.1	12.36	12.38	3.6	6,569	0.06%
2022/03/04	6.1	12.45	2.5	12.46	12.46	3.6	6,619	0.05%
2022/03/03	27.2	12.53	4.9	12.53	12.54	22.2	6,635	0.33%
2022/03/02	8.4	12.33	1.2	12.34	12.35	7.2	6,636	0.11%
2022/03/01	11.2	12.39	9	12.39	12.41	2.2	6,601	0.03%
2022/02/25	14.6	12.20	24.9	12.22	12.23	-10.3	6,597	-0.16%
2022/02/24	118.9	12.02	37.7	12.00	12.00	81.2	6,562	1.24%	大買/
2022/02/23	50.2	12.34	10.3	12.33	12.35	39.9	6,347	0.63%
2022/02/22	42.1	12.51	2	12.49	12.51	40.1	6,225	0.64%
2022/02/21	2.4	12.61	7.3	12.61	12.61	-4.9	6,159	-0.08%
2022/02/18	33	12.56	0	0.00	12.58	33	6,130	0.54%
2022/02/17	5	12.73	2.4	12.72	12.72	2.6	6,046	0.04%
2022/02/16	12.5	12.68	0.1	12.70	12.69	12.5	6,034	0.21%
2022/02/15	89.8	12.55	0.5	12.58	12.54	89.3	6,001	1.49%
2022/02/14	64.1	12.64	0	0.00	12.64	64.1	5,862	1.09%
2022/02/11	89.4	12.83	0	0.00	12.82	89.4	5,727	1.56%
2022/02/10	70.9	13.01	8.3	13.04	13.06	62.7	5,562	1.13%
2022/02/09	3	12.90	0	0.00	12.91	3	5,542	0.05%
2022/02/08	23	12.84	0	0.00	12.83	23	5,521	0.42%
2022/02/07	13.7	12.83	7.7	12.83	12.83	5.9	5,480	0.11%
2022/01/26	30.4	12.82	13	12.82	12.80	17.4	5,432	0.32%
2022/01/25	92.2	12.67	107	12.68	12.63	-14.8	5,359	-0.28%	大賣/
2022/01/24	47.2	12.79	13.9	12.77	12.84	33.3	5,198	0.64%
2022/01/21	131.2	12.94	2	13.05	12.91	129.2	5,082	2.54%	大買/鉅額交易
2022/01/20	47.6	13.13	3	13.14	13.17	44.6	4,843	0.92%
2022/01/19	15.5	13.25	0	0.00	13.23	15.5	4,779	0.32%
2022/01/18	9.1	13.39	0.4	13.42	13.38	8.7	4,716	0.18%
2022/01/17	4.3	13.43	10	13.45	13.42	-5.7	4,680	-0.12%
2022/01/14	14.9	13.47	6.1	13.48	13.47	8.8	4,694	0.19%
2022/01/13	8.2	13.56	20.5	13.55	13.55	-12.3	4,677	-0.26%
2022/01/12	6	13.53	42	13.52	13.54	-36	4,658	-0.77%
2022/01/11	6.7	13.42	14	13.43	13.43	-7.3	4,636	-0.16%
2022/01/10	1.7	13.45	16	13.43	13.47	-14.3	4,638	-0.31%
2022/01/07	4.8	13.35	1	13.34	13.37	3.8	4,635	0.08%
2022/01/06	7.2	13.34	0	0.00	13.34	7.2	4,630	0.15%
2022/01/05	6.6	13.46	36.1	13.46	13.46	-29.5	4,690	-0.63%
2022/01/04	10	13.44	11.1	13.43	13.42	-1.1	4,666	-0.02%
2022/01/03	9.8	13.36	10.1	13.36	13.34	-0.3	4,652	-0.01%
2021/12/30	2.2	13.41	3.8	13.40	13.41	-1.7	4,636	-0.04%
2021/12/29	3.9	13.43	11.4	13.43	13.41	-7.5	4,653	-0.16%
2021/12/28	7.8	13.44	14	13.44	13.44	-6.2	4,656	-0.13%
2021/12/27	8.3	13.40	3.4	13.41	13.41	4.9	4,670	0.11%
2021/12/24	4.5	13.41	11.5	13.41	13.42	-7	4,738	-0.15%
2021/12/23	18.8	13.33	21.8	13.33	13.33	-3	4,696	-0.06%
2021/12/22	55.7	13.21	5.6	13.21	13.20	50.1	4,629	1.08%
2021/12/21	231	12.91	116	12.93	12.92	115	4,569	2.52%	大買/大賣/鉅額交易
2021/12/20	135.8	13.25	0	0.00	13.31	135.8	4,152	3.27%	大買/鉅額交易
2021/12/17	80.8	13.39	5.7	13.40	13.38	75.1	3,817	1.97%
2021/12/16	49	13.49	7.2	13.47	13.48	41.9	3,622	1.16%
2021/12/15	68.7	13.47	14	13.46	13.48	54.7	3,510	1.56%
2021/12/14	52.3	13.60	0	0.00	13.62	52.3	3,374	1.55%
2021/12/13	55.7	13.83	0	0.00	13.80	55.7	3,269	1.70%
2021/12/10	12.6	13.90	0	0.00	13.92	12.6	3,219	0.39%
2021/12/09	12.1	13.96	30.7	13.96	13.97	-18.7	3,212	-0.58%
2021/12/08	17.3	13.95	9.5	13.95	13.94	7.8	3,261	0.24%
2021/12/07	23.3	13.78	4	13.79	13.82	19.3	3,245	0.59%
2021/12/06	38.4	13.60	0	0.00	13.59	38.4	3,204	1.20%
2021/12/03	60.1	13.66	3	13.66	13.67	57.1	3,132	1.82%
2021/12/02	171.2	13.43	5.8	13.44	13.40	165.3	3,013	5.49%	大買/鉅額交易
2021/12/01	160.9	13.76	3	13.63	13.81	157.9	2,669	5.92%	大買/鉅額交易
2021/11/30	85.9	13.99	0.7	14.04	14.02	85.2	2,452	3.47%
2021/11/29	25.5	14.04	1.1	14.07	14.06	24.4	2,353	1.04%
2021/11/26	10.1	14.15	39.5	14.14	14.12	-29.4	2,313	-1.27%
2021/11/25	3.1	14.21	4	14.21	14.23	-1	2,281	-0.04%
2021/11/24	36.3	14.15	2.1	14.17	14.13	34.2	2,292	1.49%
2021/11/23	9.9	14.15	5	14.14	14.14	4.9	2,258	0.22%
2021/11/22	12.8	14.17	0	0.00	14.17	12.8	2,248	0.57%
2021/11/19	18.9	14.20	2.5	14.20	14.19	16.4	2,215	0.74%
2021/11/18	37.7	14.25	1.9	14.24	14.23	35.9	2,229	1.61%
2021/11/17	14.5	14.35	0	0.00	14.36	14.5	2,196	0.66%
2021/11/16	5.6	14.39	0.3	14.39	14.37	5.3	2,242	0.24%
2021/11/15	4.1	14.45	8	14.44	14.43	-3.9	2,241	-0.18%
2021/11/12	1.1	14.49	8.2	14.51	14.51	-7.1	2,232	-0.32%
2021/11/11	2.1	14.48	1	14.50	14.48	1.1	2,245	0.05%
2021/11/10	3.2	14.51	3	14.54	14.50	0.2	2,254	0.01%
2021/11/09	3.2	14.53	0	0.00	14.53	3.2	2,268	0.14%
2021/11/08	3	14.58	14.1	14.56	14.58	-11.1	2,274	-0.49%
2021/11/05	3.3	14.44	3	14.49	14.48	0.3	2,290	0.01%
2021/11/04	1	14.46	0	0.00	14.46	1	2,303	0.04%
2021/11/03	4.2	14.40	0	0.00	14.40	4.2	2,313	0.18%
2021/11/02	0	0.00	23	14.46	14.45	-23	2,329	-0.99%
2021/11/01	2	14.30	4.4	14.35	14.37	-2.4	2,410	-0.10%
2021/10/29	3.1	14.34	40	14.33	14.35	-36.9	2,446	-1.51%
2021/10/28	4.1	14.36	10	14.36	14.36	-5.9	2,469	-0.24%
2021/10/27	0.2	14.49	26.4	14.45	14.47	-26.2	2,465	-1.06%
2021/10/26	0.1	14.53	14.7	14.53	14.54	-14.6	2,481	-0.59%
2021/10/25	4.9	14.48	25.3	14.47	14.47	-20.4	2,476	-0.82%
2021/10/22	2.7	14.49	35.2	14.50	14.51	-32.5	2,499	-1.30%
2021/10/21	5	14.47	44.5	14.47	14.45	-39.5	2,464	-1.60%
2021/10/20	5.1	14.38	1.7	14.38	14.37	3.3	2,474	0.13%
2021/10/19	6.1	14.32	52.6	14.35	14.34	-46.5	2,510	-1.85%
2021/10/18	18.4	14.40	47.5	14.40	14.40	-29.1	2,530	-1.15%
2021/10/15	9.2	14.43	27.2	14.44	14.43	-18	2,552	-0.71%
2021/10/14	5.5	14.36	73.2	14.38	14.37	-67.7	2,601	-2.60%
2021/10/13	7	14.30	63	14.31	14.33	-56	2,661	-2.10%
2021/10/12	0	0.00	4.3	14.14	14.15	-4.3	2,660	-0.16%
2021/10/08	4.2	14.13	13.3	14.12	14.14	-9.1	2,765	-0.33%
2021/10/07	2	14.11	11	14.11	14.11	-9	2,855	-0.31%
2021/10/06	0.6	14.08	1.1	14.06	14.07	-0.5	2,857	-0.02%
2021/10/05	1	13.95	1	14.00	14.00	0	2,868	0.00%
2021/10/04	2.1	13.92	1.7	13.95	13.98	0.4	2,958	0.01%
2021/10/01	41	13.90	0.7	13.96	13.83	40.3	3,017	1.33%
2021/09/30	5.2	14.00	3.5	14.01	14.03	1.7	2,933	0.06%
2021/09/29	4.3	14.03	5	14.03	14.01	-0.8	2,959	-0.03%
2021/09/28	2.2	14.11	0	0.00	14.14	2.2	2,984	0.07%
2021/09/27	3.3	14.03	16.5	14.04	14.04	-13.2	2,985	-0.44%
2021/09/24	8.4	14.04	2.1	14.07	14.04	6.3	3,018	0.21%
2021/09/23	1.3	14.01	6.1	14.03	14.02	-4.8	3,108	-0.15%
2021/09/22	22.3	13.89	12.1	13.88	13.90	10.2	3,111	0.33%
2021/09/17	71.8	13.94	1	13.92	13.93	70.8	3,117	2.27%
2021/09/16	15.2	14.07	1	14.07	14.08	14.2	3,088	0.46%
2021/09/15	3.2	14.05	8.2	14.06	14.06	-5	3,096	-0.16%
2021/09/14	1.2	14.09	11	14.09	14.10	-9.8	3,097	-0.32%
2021/09/13	14.6	14.02	0	0.00	14.07	14.6	3,122	0.47%
2021/09/10	18.2	14.10	2.5	14.11	14.09	15.7	3,162	0.50%
2021/09/09	36.3	14.07	3.1	14.08	14.07	33.2	3,251	1.02%
2021/09/08	10.5	14.15	1	14.19	14.15	9.5	3,257	0.29%
2021/09/07	9.2	14.25	1.5	14.26	14.27	7.7	3,323	0.23%
2021/09/06	2.2	14.27	7.3	14.28	14.26	-5.1	3,419	-0.15%
2021/09/03	11	14.35	1.2	14.35	14.35	9.8	3,509	0.28%
2021/09/02	2	14.35	15.1	14.35	14.35	-13.1	3,621	-0.36%
2021/09/01	4.2	14.33	0	14.34	14.33	4.2	3,660	0.11%
2021/08/31	3.1	14.29	11.5	14.29	14.29	-8.4	3,681	-0.23%
2021/08/30	1	14.35	17.8	14.35	14.35	-16.8	3,683	-0.46%
2021/08/27	10.2	14.23	0	0.00	14.23	10.2	3,687	0.28%
2021/08/26	1.5	14.29	3	14.29	14.29	-1.5	3,725	-0.04%
2021/08/25	0	0.00	11.2	14.27	14.27	-11.2	3,726	-0.30%
2021/08/24	2	14.18	1.4	14.19	14.18	0.6	3,729	0.02%
2021/08/23	1	13.96	1.8	14.06	14.06	-0.7	3,750	-0.02%
2021/08/20	21.3	13.86	2.7	13.91	13.86	18.6	3,737	0.50%
2021/08/19	10.3	13.98	1	13.99	13.97	9.3	3,690	0.25%
2021/08/18	3.2	14.01	8.1	14.03	14.05	-4.9	3,690	-0.13%
2021/08/17	7.4	14.08	3.8	14.09	14.04	3.5	3,703	0.10%
2021/08/16	0	0.00	11	14.13	14.11	-11	3,697	-0.30%
2021/08/13	1	14.11	2.1	14.12	14.12	-1.1	3,693	-0.03%
2021/08/12	2	14.11	12	14.13	14.11	-10	3,681	-0.27%
2021/08/11	0.1	14.09	11.2	14.09	14.09	-11.1	3,675	-0.30%
2021/08/10	2.2	14.00	47.5	13.99	14.00	-45.3	3,660	-1.24%
2021/08/09	1.1	14.04	26.4	14.03	14.04	-25.3	3,703	-0.68%
2021/08/06	2	14.00	0	0.00	13.99	2	3,722	0.05%
2021/08/05	56.9	13.92	0.5	13.97	13.90	56.4	3,771	1.49%
2021/08/04	27.6	14.01	1	14.03	14.01	26.6	3,791	0.70%
2021/08/03	27.8	14.03	11	14.03	14.03	16.8	3,791	0.44%
2021/08/02	1.2	14.09	0.6	14.11	14.09	0.6	3,773	0.02%
2021/07/30	3.1	14.15	25.6	14.16	14.13	-22.5	3,786	-0.59%
2021/07/29	2	14.03	3.5	14.06	14.05	-1.5	3,781	-0.04%
2021/07/28	9.4	14.00	23.6	14.02	14.00	-14.2	3,784	-0.38%
2021/07/27	1.4	14.02	1.9	14.04	14.02	-0.5	3,795	-0.01%
2021/07/26	32.4	13.98	2.1	14.01	13.98	30.3	3,815	0.79%
2021/07/23	34.4	14.01	2.8	14.05	14.01	31.6	3,822	0.83%
2021/07/22	11.1	14.16	11.1	14.17	14.16	0	3,799	0.00%
2021/07/21	6.2	14.01	2	14.04	14.01	4.2	3,789	0.11%
2021/07/20	57	13.77	3.3	13.81	13.79	53.7	3,780	1.42%
2021/07/19	56	13.98	7.7	14.00	13.98	48.4	3,711	1.30%
2021/07/16	71.6	14.04	43	14.06	14.04	28.6	3,649	0.78%
2021/07/15	57.4	14.06	10.6	14.08	14.14	46.9	3,632	1.29%
2021/07/14	100.8	14.21	9.9	14.25	14.22	90.9	3,564	2.55%
2021/07/13	13.1	14.50	10.1	14.50	14.50	3	3,485	0.09%
2021/07/12	6	14.44	24	14.44	14.44	-18	3,490	-0.52%
2021/07/09	118.1	14.17	2	14.21	14.18	116.1	3,463	3.35%	大買/鉅額交易
2021/07/08	61.1	14.35	8.9	14.37	14.37	52.2	3,367	1.55%
2021/07/07	26	14.48	0	0.00	14.50	26	3,275	0.80%
2021/07/06	37.9	14.52	5	14.52	14.55	32.9	3,245	1.01%
2021/07/05	41.1	14.55	5.1	14.57	14.56	36	3,217	1.12%
2021/07/02	13	14.60	52.2	14.55	14.62	-39.2	3,189	-1.23%
2021/07/01	34.9	14.47	25.2	14.48	14.49	9.7	3,161	0.31%
2021/06/30	30.7	14.52	4	14.52	14.52	26.7	3,140	0.85%
2021/06/29	20.2	14.62	5.1	14.69	14.63	15.1	3,029	0.50%
2021/06/28	8.7	14.72	38.4	14.72	14.72	-29.7	2,993	-0.99%
2021/06/25	22.1	14.69	3.9	14.71	14.70	18.1	2,983	0.61%
2021/06/24	20.5	14.58	10.2	14.58	14.58	10.3	2,954	0.35%
2021/06/23	7.4	14.57	3.2	14.60	14.58	4.2	2,928	0.14%
2021/06/22	10.9	14.57	6	14.56	14.55	4.9	2,918	0.17%
2021/06/21	65.6	14.55	7.1	14.61	14.63	58.5	2,915	2.01%
2021/06/18	63.5	14.73	8	14.73	14.74	55.5	2,807	1.98%
2021/06/17	27	14.85	9.8	14.87	14.87	17.2	2,742	0.63%
2021/06/16	74.8	14.76	7.1	14.77	14.76	67.7	2,716	2.49%
2021/06/15	37.3	14.89	18.6	14.90	14.90	18.7	2,665	0.70%
2021/06/11	138.8	15.03	11	15.05	15.05	127.8	2,606	4.90%	大買/鉅額交易
2021/06/10	150.3	15.18	27.4	15.15	15.16	122.9	2,546	4.83%	大買/鉅額交易
2021/06/09	81.2	15.02	14.9	15.04	15.04	66.3	2,493	2.66%
2021/06/08	36.3	14.84	34.5	14.85	14.85	1.7	2,455	0.07%
2021/06/07	7.1	14.58	4.7	14.60	14.65	2.4	2,445	0.10%
2021/06/04	30.3	14.55	10.2	14.56	14.56	20.1	2,462	0.82%
2021/06/03	25.2	14.57	7.3	14.58	14.57	17.9	2,485	0.72%
2021/06/02	28.2	14.50	4.7	14.50	14.50	23.4	2,477	0.95%
2021/06/01	30.2	14.43	21.6	14.44	14.42	8.6	2,487	0.35%
2021/05/31	35.7	14.41	35.1	14.42	14.44	0.6	2,483	0.02%
2021/05/28	7.3	14.39	2	14.38	14.38	5.3	2,430	0.22%
2021/05/27	5.3	14.34	1.3	14.35	14.35	4	2,452	0.17%
2021/05/26	13.7	14.32	12	14.32	14.35	1.7	2,514	0.07%
2021/05/25	28.2	14.39	27.1	14.40	14.39	1.1	2,524	0.04%
2021/05/24	3.1	14.33	3	14.32	14.33	0.1	2,529	0.00%
2021/05/21	1.3	14.33	13.4	14.32	14.32	-12.1	2,532	-0.48%
2021/05/20	1.7	14.26	6	14.25	14.25	-4.3	2,560	-0.17%
2021/05/19	5.5	14.20	6	14.19	14.20	-0.5	2,601	-0.02%
2021/05/18	3	14.26	77.2	14.26	14.24	-74.2	2,624	-2.83%
2021/05/17	2.1	14.18	15	14.17	14.18	-12.9	2,660	-0.48%
2021/05/14	11.1	13.93	2.3	13.93	13.93	8.8	2,638	0.33%
2021/05/13	21.1	13.60	49	13.57	13.62	-27.9	2,628	-1.06%
2021/05/12	25	14.01	33.9	14.01	14.01	-8.9	2,587	-0.34%
2021/05/11	19.7	14.20	6.2	14.19	14.18	13.5	2,485	0.54%
2021/05/10	31	14.32	44	14.31	14.34	-13	2,473	-0.52%
2021/05/07	7.4	14.28	1	14.28	14.30	6.4	2,479	0.26%
2021/05/06	0	0.00	10.1	14.36	14.35	-10.1	2,496	-0.40%
2021/05/05	4.1	14.31	0.5	14.37	14.30	3.6	2,486	0.14%
2021/05/04	15	14.36	52	14.37	14.36	-37	2,507	-1.48%
2021/05/03	3.3	14.40	2	14.41	14.38	1.3	2,502	0.05%
2021/04/29	4	14.42	0	0.00	14.40	4	2,505	0.16%
2021/04/28	3	14.30	30.3	14.31	14.32	-27.3	2,489	-1.10%
2021/04/27	27.3	14.21	20.1	14.20	14.23	7.2	2,470	0.29%
2021/04/26	0	14.29	10	14.26	14.27	-10	2,441	-0.41%
2021/04/23	8	14.14	1	14.13	14.13	7	2,424	0.29%
2021/04/22	10.2	14.14	11.9	14.20	14.13	-1.6	2,403	-0.07%
2021/04/21	50.7	14.09	72	14.05	14.14	-21.3	2,377	-0.89%
2021/04/20	23.7	14.23	17	14.21	14.23	6.7	2,311	0.29%
2021/04/19	50.4	14.37	40.1	14.40	14.37	10.3	2,273	0.45%
2021/04/16	36.1	14.42	35.1	14.42	14.43	1	2,244	0.04%
2021/04/15	6	14.45	25	14.45	14.43	-19	2,230	-0.85%
2021/04/14	4	14.38	28	14.38	14.40	-24	2,220	-1.08%
2021/04/13	101	14.30	5.4	14.30	14.31	95.6	2,244	4.26%	大買/
2021/04/12	0	0.00	8	14.23	14.24	-8	2,291	-0.35%
2021/04/09	6.1	14.26	9	14.26	14.25	-2.9	2,292	-0.13%
2021/04/08	13.1	14.22	2.1	14.22	14.24	11	2,283	0.48%
2021/04/07	11	14.23	3	14.23	14.22	8	2,288	0.35%
2021/04/06	18.2	14.29	110.6	14.31	14.25	-92.4	2,294	-4.03%	大賣/
2021/04/01	7	14.22	0	0.00	14.21	7	2,290	0.31%
2021/03/31	3	14.23	10	14.20	14.25	-7	2,282	-0.31%
2021/03/30	18.1	14.16	2	14.15	14.15	16.1	2,291	0.70%
2021/03/29	27	14.27	6.5	14.27	14.25	20.5	2,262	0.91%
2021/03/26	34	14.19	0.2	14.20	14.22	33.8	2,260	1.49%
2021/03/25	14	13.96	18.4	13.94	13.99	-4.4	2,256	-0.20%
2021/03/24	11	14.07	1	14.04	14.05	10	2,233	0.45%
2021/03/23	7	14.20	2	14.21	14.22	5	2,214	0.23%
2021/03/22	20.4	14.19	10	14.20	14.19	10.4	2,230	0.47%
2021/03/19	5	14.27	2	14.29	14.29	3	2,225	0.13%
2021/03/18	7.1	14.31	4	14.38	14.40	3.1	2,216	0.14%
2021/03/17	7.1	14.32	3	14.32	14.33	4.1	2,191	0.19%
2021/03/16	12.1	14.36	4	14.36	14.37	8.1	2,150	0.38%
2021/03/15	42	14.44	7	14.43	14.46	35	2,100	1.67%
2021/03/12	22	14.06	11.7	14.08	14.09	10.3	2,047	0.50%
2021/03/11	14	14.02	24.2	14.02	14.02	-10.2	2,059	-0.50%
2021/03/10	9.6	13.87	2.2	13.87	13.83	7.4	2,049	0.36%
2021/03/09	31	13.72	14.2	13.71	13.75	16.8	2,036	0.82%
2021/03/08	24	13.41	11	13.40	13.41	13	2,005	0.65%
2021/03/05	15	13.30	1	13.33	13.34	14	2,053	0.68%
2021/03/04	5	13.47	15.2	13.47	13.48	-10.2	2,065	-0.50%
2021/03/03	3.2	13.51	7	13.49	13.53	-3.9	2,071	-0.19%
2021/03/02	5.1	13.46	9.7	13.44	13.42	-4.7	2,114	-0.22%
2021/02/26	29.3	13.33	12	13.41	13.40	17.3	2,159	0.80%
2021/02/25	16	13.61	7.3	13.61	13.64	8.7	2,132	0.41%
2021/02/24	23.2	13.22	18	13.27	13.22	5.2	2,124	0.24%
2021/02/23	44	13.30	63.8	13.26	13.32	-19.8	2,108	-0.94%
2021/02/22	28.2	13.22	3.1	13.26	13.14	25.1	2,121	1.18%
2021/02/19	12.1	12.99	11	12.97	12.98	1.1	2,160	0.05%
2021/02/18	15	13.17	0	0.00	13.21	15	2,199	0.68%
2021/02/17	1	13.31	34	13.28	13.34	-33	2,253	-1.46%
2021/02/05	3	12.81	4.2	12.83	12.82	-1.2	2,220	-0.05%
2021/02/04	3	12.71	3	12.75	12.72	0	2,223	0.00%
2021/02/03	16	12.75	104	12.75	12.78	-88	2,315	-3.80%	大賣/
2021/02/02	32	12.59	44	12.60	12.59	-12	2,344	-0.51%
2021/02/01	15.2	12.43	20	12.38	12.46	-4.8	2,342	-0.20%
2021/01/29	3	12.58	7	12.62	12.56	-4	2,321	-0.17%
2021/01/28	17	12.55	0	0.00	12.54	17	2,315	0.73%
2021/01/27	1	12.84	4.1	12.87	12.84	-3.1	2,306	-0.13%
2021/01/26	17	12.90	3	12.89	12.82	14	2,315	0.60%
2021/01/25	16.6	12.91	6.8	12.89	12.93	9.8	2,293	0.43%
2021/01/22	12.1	12.78	2.1	12.78	12.78	10	2,284	0.44%
2021/01/21	1	12.61	7	12.64	12.62	-6	2,294	-0.26%
2021/01/20	15	12.52	20	12.52	12.51	-5	2,310	-0.22%
2021/01/19	3	12.52	8	12.54	12.53	-5	2,320	-0.22%
2021/01/18	28.1	12.49	7	12.50	12.48	21.1	2,332	0.90%
2021/01/15	8	12.54	0	0.00	12.53	8	2,322	0.34%
2021/01/14	3	12.53	20.3	12.54	12.54	-17.3	2,327	-0.74%
2021/01/13	5.1	12.55	2	12.55	12.56	3.1	2,324	0.13%
2021/01/12	2	12.54	0	0.00	12.54	2	2,344	0.09%
2021/01/11	6	12.59	20	12.60	12.58	-14	2,338	-0.60%
2021/01/08	0	0.00	2	12.58	12.58	-2	2,326	-0.09%
2021/01/07	43	12.53	39	12.52	12.54	4	2,312	0.17%
2021/01/06	23	12.32	0	0.00	12.30	23	2,295	1.00%
2021/01/05	23	12.42	0	0.00	12.42	23	2,256	1.02%
2021/01/04	0	0.00	1.2	12.66	12.64	-1.2	2,211	-0.05%
2020/12/31	7	12.64	0	0.00	12.65	7	2,207	0.32%
2020/12/30	18	12.64	0	0.00	12.67	18	2,211	0.81%
2020/12/29	2	12.71	0	0.00	12.75	2	2,202	0.09%
2020/12/28	11	12.68	3	12.70	12.70	8	2,196	0.36%
2020/12/25	6	12.65	0	0.00	12.65	6	2,183	0.27%
2020/12/24	1	12.68	2	12.70	12.71	-1	2,197	-0.05%
2020/12/23	2	12.39	0	0.00	12.39	2	2,178	0.09%
2020/12/22	13	12.44	32	12.45	12.41	-19	2,190	-0.87%
2020/12/21	11	12.53	0.2	12.60	12.51	10.8	2,239	0.48%
2020/12/18	66	12.61	2	12.61	12.61	64	2,257	2.83%
2020/12/17	0	0.00	0.3	12.59	12.58	-0.3	2,307	-0.01%
2020/12/16	1	12.66	1	12.67	12.68	0	2,310	0.00%
2020/12/15	13	12.50	11	12.50	12.47	2	2,293	0.09%
2020/12/14	13	12.56	0.2	12.57	12.57	12.8	2,285	0.56%
2020/12/11	7	12.57	21	12.58	12.58	-14	2,309	-0.61%
2020/12/10	2	12.64	0	0.00	12.62	2	2,320	0.09%
2020/12/09	9.3	12.69	0	0.00	12.69	9.3	2,378	0.39%
2020/12/08	6.2	12.59	5	12.60	12.60	1.2	2,405	0.05%
2020/12/07	2	12.65	4.4	12.67	12.67	-2.4	2,421	-0.10%
2020/12/04	1	12.47	2.9	12.50	12.49	-1.9	2,438	-0.08%
2020/12/03	11.2	12.50	8	12.50	12.50	3.2	2,432	0.13%
2020/12/02	1	12.33	1	12.33	12.35	0	2,445	0.00%
2020/12/01	14	12.27	11.8	12.27	12.27	2.2	2,444	0.09%
2020/11/30	18	12.55	8.2	12.56	12.52	9.8	2,372	0.41%
2020/11/27	14	12.62	0.8	12.67	12.67	13.2	2,336	0.56%
2020/11/26	15.4	12.71	6	12.71	12.69	9.4	2,318	0.41%
2020/11/25	2	12.83	22.2	12.81	12.84	-20.2	2,282	-0.88%
2020/11/24	7.1	12.45	10	12.44	12.47	-2.9	2,226	-0.13%
2020/11/23	7	12.08	2	12.02	12.13	5	2,207	0.23%
2020/11/20	6	11.92	1	11.91	11.92	5	2,193	0.23%
2020/11/19	6	11.96	0.6	11.97	11.95	5.4	2,215	0.24%
2020/11/18	0.1	11.99	26.9	11.99	12.00	-26.8	2,193	-1.22%
2020/11/17	3	11.77	15	11.79	11.81	-12	2,128	-0.56%
2020/11/16	10	11.50	7	11.45	11.50	3	2,117	0.14%
2020/11/13	8	11.21	0	0.00	11.23	8	2,056	0.39%
2020/11/12	5.1	11.33	1	11.42	11.33	4.1	2,041	0.20%
2020/11/11	2	11.39	67.8	11.41	11.45	-65.8	2,018	-3.26%
2020/11/10	11	11.02	35	11.04	11.04	-24	1,929	-1.24%
2020/11/09	10	10.80	3	10.79	10.82	7	1,882	0.37%
2020/11/06	0	0.00	25	10.78	10.76	-25	1,910	-1.31%
2020/11/05	10	10.72	10	10.70	10.70	0	1,961	0.00%
2020/11/04	0	0.00	4	10.77	10.78	-4	1,982	-0.20%
2020/11/03	2.1	10.62	4	10.62	10.63	-1.9	1,972	-0.10%
2020/11/02	3	10.47	3	10.48	10.49	0	1,987	0.00%
2020/10/30	8	10.49	0	0.00	10.50	8	1,993	0.40%
2020/10/29	28	10.47	0.6	10.53	10.48	27.4	1,974	1.39%
2020/10/28	14	10.61	0	0.00	10.60	14	1,950	0.72%
2020/10/27	9	10.71	0	0.00	10.71	9	1,925	0.47%
2020/10/26	0	0.00	0.1	10.96	10.79	-0.1	1,939	0.00%
2020/10/23	1	10.71	2	10.72	10.75	-1	1,939	-0.05%
2020/10/22	27	10.66	0	0.00	10.66	27	1,975	1.37%
2020/10/21	3	10.75	0	0.00	10.76	3	2,000	0.15%
2020/10/20	23.2	10.76	0	0.00	10.73	23.2	2,041	1.14%
2020/10/19	2	10.88	0	0.00	10.89	2	2,046	0.10%
2020/10/16	0	0.00	2	10.92	10.90	-2	2,068	-0.10%
2020/10/15	2	10.89	1	10.89	10.89	1	2,078	0.05%
2020/10/14	0	0.00	4	10.92	10.90	-4	2,090	-0.19%
2020/10/13	0	0.00	6	10.91	10.93	-6	2,122	-0.28%
2020/10/12	5	10.87	1.8	10.91	10.93	3.2	2,171	0.15%
2020/10/08	8	10.84	1	10.82	10.83	7	2,171	0.32%
2020/10/07	15	10.85	0	0.00	10.85	15	2,179	0.69%
2020/10/06	2	10.82	0	0.00	10.82	2	2,210	0.09%
2020/10/05	3	10.77	0	0.00	10.74	3	2,298	0.13%
2020/09/30	5	10.75	0.8	10.81	10.79	4.2	2,324	0.18%
2020/09/29	1	10.84	0	0.00	10.84	1	2,368	0.04%
2020/09/28	0	0.00	2	10.60	10.63	-2	2,396	-0.08%
2020/09/25	1	10.42	0	0.00	10.42	1	2,416	0.04%
2020/09/24	22	10.45	0	0.00	10.44	22	2,457	0.90%
2020/09/23	19.3	10.79	7	10.80	10.80	12.3	2,419	0.51%
2020/09/22	48	10.89	2	10.87	10.90	46	2,400	1.92%
2020/09/21	24	11.14	0	0.00	11.11	24	2,363	1.02%
2020/09/18	25	11.16	0	0.00	11.18	25	2,404	1.04%
2020/09/17	4	11.18	1	11.20	11.16	3	2,449	0.12%
2020/09/16	111	11.31	1	11.32	11.32	110	2,519	4.37%	大買/鉅額交易
2020/09/15	5	11.30	3	11.31	11.31	2	2,553	0.08%
2020/09/14	40	11.13	0	0.00	11.18	40	2,568	1.56%
2020/09/11	17	11.24	1	11.25	11.25	16	2,558	0.63%
2020/09/10	22	11.27	3	11.27	11.30	19	2,578	0.74%
2020/09/09	10	11.17	0	0.00	11.24	10	2,641	0.38%
2020/09/08	2	11.23	0	0.00	11.26	2	2,704	0.07%
2020/09/07	6	11.18	25	11.19	11.19	-19	2,859	-0.66%
2020/09/04	12	11.14	0	0.00	11.18	12	3,024	0.40%
2020/09/03	3	11.26	1	11.23	11.25	2	3,224	0.06%
2020/09/02	32	11.25	0.1	11.31	11.25	31.9	3,409	0.94%
2020/09/01	34	11.28	0.5	11.31	11.29	33.5	3,533	0.95%
2020/08/31	2	11.37	0	0.00	11.38	2	3,638	0.05%
2020/08/28	2	11.32	0	0.00	11.32	2	3,679	0.05%
2020/08/27	8	11.20	0	0.00	11.20	8	3,681	0.22%
2020/08/26	8	11.31	0	0.00	11.32	8	3,671	0.22%
2020/08/25	4	11.41	1	11.41	11.40	3	3,728	0.08%
2020/08/20	13	11.06	2	11.04	11.00	11	3,838	0.29%
2020/08/19	16	11.27	0	0.00	11.25	16	3,802	0.42%
2020/08/18	6	11.33	17	11.35	11.37	-11	3,839	-0.29%
2020/08/17	2	11.36	53	11.40	11.41	-51	3,881	-1.31%
2020/08/14	15	11.25	0	0.00	11.23	15	3,940	0.38%
2020/08/13	8	11.39	2	11.40	11.37	6	3,963	0.15%
2020/08/11	12	11.45	11	11.42	11.46	1	4,018	0.02%
2020/08/10	6	11.13	2	11.13	11.17	4	4,044	0.10%
2020/08/07	0	0.00	4	11.03	11.00	-4	4,147	-0.10%
2020/08/06	4	11.06	9	11.04	11.06	-5	4,169	-0.12%
2020/08/05	1	10.91	0	0.00	10.93	1	4,169	0.02%
2020/08/04	12	10.96	1	10.96	10.96	11	4,225	0.26%
2020/08/03	0	0.00	0.3	10.95	10.91	-0.3	4,259	-0.01%
2020/07/31	5	10.97	4	10.98	10.98	1	4,273	0.02%
2020/07/30	22	10.98	17	10.96	10.99	5	4,320	0.12%
2020/07/28	5	10.58	2	10.62	10.60	3	4,413	0.07%
2020/07/27	17	10.69	10	10.68	10.62	7	4,452	0.16%
2020/07/24	13	10.79	28	10.79	10.77	-15	4,504	-0.33%
2020/07/23	21	10.87	25	10.83	10.94	-4	4,486	-0.09%
2020/07/22	2	10.75	2	10.75	10.73	0	4,499	0.00%
2020/07/21	2	10.58	7.3	10.58	10.60	-5.3	4,497	-0.12%
2020/07/20	2	10.60	65	10.58	10.58	-63	4,513	-1.40%
2020/07/17	7	10.60	32	10.61	10.59	-25	4,561	-0.55%
2020/07/16	7	10.61	25	10.60	10.56	-18	4,618	-0.39%
2020/07/15	1	10.22	0.9	10.29	10.25	0.1	4,639	0.00%
2020/07/14	7	10.06	6	10.06	10.05	1	4,791	0.02%
2020/07/13	5	10.11	3	10.10	10.15	2	4,909	0.04%
2020/07/10	28	9.92	7	10.01	9.90	21	4,951	0.42%
2020/07/09	4	10.16	1	10.16	10.14	3	5,013	0.06%
2020/07/08	10	10.20	3	10.18	10.19	7	5,062	0.14%
2020/07/07	9	10.42	17	10.37	10.37	-8	5,118	-0.16%
2020/07/06	8	10.46	22	10.40	10.55	-14	5,160	-0.27%
2020/07/03	7	10.28	10	10.27	10.30	-3	5,188	-0.06%
2020/07/02	15	10.42	4	10.43	10.46	11	5,163	0.21%
2020/07/01	2	10.50	0	0.00	10.51	2	5,167	0.04%
2020/06/30	47	10.50	2	10.48	10.53	45	5,182	0.87%
2020/06/29	9	10.38	0	0.00	10.36	9	5,181	0.17%
2020/06/24	19	10.72	2	10.73	10.72	17	5,155	0.33%
2020/06/23	34	10.65	1	10.64	10.62	33	5,132	0.64%
2020/06/22	29	10.86	16	10.87	10.82	13	5,058	0.26%
2020/06/19	18	11.02	5	11.01	11.08	13	5,033	0.26%
2020/06/17	5	11.15	0	0.00	11.13	5	4,929	0.10%
2020/06/16	5	11.43	32	11.31	11.49	-27	4,877	-0.55%
2020/06/15	21	11.01	40	11.04	10.88	-19	4,793	-0.40%
2020/06/12	37	10.60	39	10.41	10.91	-2	4,691	-0.04%
2020/06/11	113	11.33	67	11.23	11.01	46	4,523	1.02%	大買/
2020/06/10	111	11.97	64	11.95	11.95	47	4,330	1.09%	大買/
2020/06/09	13	12.68	0	0.00	12.63	13	4,135	0.31%
2020/06/08	19	11.99	5.4	12.02	12.12	13.6	3,959	0.34%
2020/06/05	102	11.52	50	11.59	11.60	52	3,852	1.35%	大買/
2020/06/04	6	10.68	14	10.66	10.73	-8	3,747	-0.21%
2020/06/03	2	10.17	46	10.18	10.21	-44	3,695	-1.19%
2020/06/02	30	10.13	37	10.12	10.13	-7	3,669	-0.19%
2020/06/01	27	9.96	0	0.00	9.95	27	3,654	0.74%
2020/05/29	14	10.25	6	10.18	10.17	8	3,577	0.22%
2020/05/28	38	10.35	20	10.39	10.49	18	3,532	0.51%
2020/05/27	47	10.07	55	10.08	10.14	-8	3,486	-0.23%
2020/05/26	19	9.89	1	9.90	9.98	18	3,431	0.52%
2020/05/25	0	0.00	134	9.68	9.76	-134	3,390	-3.95%	大賣/鉅額交易
2020/05/22	1	9.60	5	9.50	9.44	-4	3,326	-0.12%
2020/05/21	3	9.64	47	9.65	9.61	-44	3,278	-1.34%
2020/05/20	0	0.00	2	9.33	9.49	-2	3,197	-0.06%
2020/05/19	13	9.34	16	9.40	9.32	-3	3,139	-0.10%
2020/05/18	1	8.92	0	0.00	8.92	1	3,054	0.03%
2020/05/15	16	8.91	0	0.00	8.89	16	3,025	0.53%
2020/05/14	15	8.89	5	8.95	8.86	10	2,935	0.34%
2020/05/13	24	9.20	1	9.15	9.35	23	2,799	0.82%
2020/05/12	46	9.39	42	9.39	9.41	4	2,755	0.15%
2020/05/11	41	9.66	80	9.66	9.68	-39	2,718	-1.43%
2020/05/08	63	9.43	64	9.46	9.41	-1	2,645	-0.04%
2020/05/07	60	9.35	5	9.38	9.40	55	2,600	2.12%
2020/05/06	28	9.46	41	9.51	9.52	-13	2,569	-0.51%
2020/05/05	75	9.41	0	0.00	9.43	75	2,510	2.99%
2020/05/04	27	9.37	3	9.41	9.41	24	2,460	0.98%
2020/04/30	15	10.15	11	10.00	10.16	4	2,360	0.17%
2020/04/29	25	9.39	20	9.41	9.48	5	2,282	0.22%
2020/04/28	0	0.00	2	9.00	9.00	-2	2,185	-0.09%
2020/04/27	20	8.88	5	8.90	8.90	15	2,157	0.70%
2020/04/24	7	8.99	0	0.00	8.99	7	2,100	0.33%
2020/04/23	17	9.03	0	0.00	9.07	17	2,064	0.82%
2020/04/22	1	8.90	0	0.00	9.05	1	2,027	0.05%
2020/04/21	24	8.82	2	8.73	8.73	22	1,959	1.12%
2020/04/20	5	9.18	2	9.23	9.18	3	1,865	0.16%
2020/04/17	17	8.99	25	9.10	9.04	-8	1,781	-0.45%
2020/04/16	44	8.98	6	9.09	8.85	38	1,605	2.37%
2020/04/15	16	9.69	12	9.72	9.71	4	1,466	0.27%
2020/04/14	55	9.91	8.5	10.17	10.14	46.5	1,381	3.36%
2020/04/13	2	11.20	26	11.06	11.06	-24	1,216	-1.97%
2020/04/10	4.4	9.86	19	9.80	10.20	-14.6	1,128	-1.30%
2020/04/09	4	8.64	0	0.00	8.80	4	1,016	0.39%
2020/04/08	43	7.67	11	7.65	7.73	32	925	3.46%
2020/04/07	2	8.01	8	8.02	8.15	-6	858	-0.70%
2020/04/06	2	7.51	37	7.41	8.10	-35	816	-4.29%
2020/04/01	5	7.94	1	7.98	7.97	4	772	0.52%
2020/03/31	1	9.11	0	0.00	8.94	1	731	0.14%
2020/03/30	15	9.38	0	0.00	9.49	15	708	2.12%
2020/03/27	11	10.48	0	0.00	10.62	11	671	1.64%
2020/03/25	77	7.43	20	8.29	6.93	57	602	9.46%
2020/03/24	12	8.04	18	8.00	8.15	-6	544	-1.10%
2020/03/20	8	8.14	0	0.00	8.20	8	539	1.48%
2020/03/19	25	8.19	4	9.50	7.99	21	529	3.96%
2020/03/18	14	11.93	0	0.00	11.65	14	517	2.70%
2020/03/17	6	12.93	0	0.00	12.96	6	514	1.17%
2020/03/16	4	13.07	0	0.00	12.95	4	512	0.78%
2020/03/13	13	12.86	2	12.70	12.92	11	504	2.18%
2020/03/12	8	15.37	1	14.99	15.31	7	479	1.46%
2020/03/11	30	16.40	0	0.00	16.28	30	458	6.54%
2020/03/10	10	16.82	0	0.00	17.24	10	432	2.31%
2020/03/09	3	17.65	0	0.00	17.58	3	420	0.71%
2020/03/06	1	17.87	0	0.00	17.96	1	418	0.24%
2020/03/05	5	18.14	4	18.26	18.15	1	419	0.24%
2020/03/04	1	17.98	0	0.00	18.01	1	419	0.24%
2020/03/03	7	18.18	5	18.17	18.18	2	423	0.47%
2020/03/02	45	17.59	0	0.00	17.66	45	425	10.57%
2020/02/27	4	18.66	8	18.74	18.66	-4	407	-0.98%
2020/02/26	5	18.85	0	0.00	18.84	5	407	1.23%
2020/02/25	0	0.00	10	19.44	19.43	-10	407	-2.45%
2020/02/24	0	0.00	10	19.65	19.67	-10	411	-2.43%
2020/02/21	1	19.82	2	19.82	19.84	-1	413	-0.24%
2020/02/20	0	0.00	5	19.61	19.63	-5	422	-1.18%
2020/02/17	0	0.00	5	19.35	19.36	-5	436	-1.14%
2020/02/13	0	0.00	11	19.10	19.10	-11	442	-2.49%
2020/02/11	0	0.00	5	19.01	19.01	-5	449	-1.11%
2020/02/07	4	19.12	0	0.00	19.12	4	453	0.88%
2020/02/05	2	18.85	0	0.00	18.88	2	445	0.45%
2019/12/26	0	0.00	5	18.35	18.34	-5	475	-1.05%
2019/12/16	1	18.19	0	0.00	18.20	1	472	0.21%
2019/12/13	2	18.06	0	0.00	18.07	2	470	0.43%
2019/12/12	10	18.17	0	0.00	18.16	10	465	2.15%
2019/12/05	0	0.00	1	18.14	18.15	-1	472	-0.21%
2019/12/03	1	18.07	0	0.00	18.11	1	476	0.21%
2019/11/27	1	18.01	0	0.00	18.01	1	475	0.21%
2019/11/22	0	0.00	1	17.85	17.86	-1	492	-0.20%
2019/11/19	2	17.92	0	0.00	17.88	2	482	0.41%
2019/11/15	1	17.90	0	0.00	17.91	1	468	0.21%
2019/11/14	0	0.00	2	17.92	17.93	-2	462	-0.43%
2019/11/13	1	17.90	0	0.00	17.90	1	464	0.22%
2019/11/08	2	17.80	0	0.00	17.87	2	473	0.42%
2019/10/28	1	17.69	0	0.00	17.68	1	458	0.22%
2019/10/25	4	17.78	0	0.00	17.78	4	450	0.89%
2019/10/17	2	17.60	0	0.00	17.60	2	441	0.45%
2019/10/16	0	0.00	1	17.58	17.58	-1	437	-0.23%
2019/10/09	2	17.47	0	0.00	17.48	2	440	0.45%
2019/10/04	6	17.50	0	0.00	17.52	6	449	1.33%
2019/10/02	1	17.65	0	0.00	17.64	1	569	0.18%
2019/09/20	0	0.00	28	17.73	17.73	-28	785	-3.56%
2019/09/17	1	17.59	0	0.00	17.55	1	786	0.13%
2019/09/16	5	17.58	0	0.00	17.56	5	781	0.64%
2019/09/11	5	17.65	9	17.61	17.67	-4	770	-0.52%
2019/09/10	1	17.47	0	0.00	17.46	1	765	0.13%
2019/09/09	10	17.39	2	17.39	17.40	8	762	1.05%
2019/09/06	2	17.34	0	0.00	17.34	2	760	0.26%
2019/09/05	4	17.22	0	0.00	17.25	4	759	0.53%
2019/09/04	1	17.26	0	0.00	17.24	1	759	0.13%
2019/09/03	2	17.43	0	0.00	17.41	2	756	0.26%
2019/09/02	2	17.41	0	0.00	17.42	2	755	0.26%
2019/08/30	8	17.35	0	0.00	17.36	8	750	1.07%
2019/08/29	12	17.46	0	0.00	17.44	12	743	1.61%
2019/08/28	15	17.68	0	0.00	17.80	15	733	2.05%
2019/08/26	5	17.93	0	0.00	17.98	5	733	0.68%
2019/08/23	2	18.06	0	0.00	18.06	2	725	0.28%
2019/08/22	1	18.06	0	0.00	18.09	1	725	0.14%
2019/08/21	2	18.14	0	0.00	18.13	2	725	0.28%
2019/08/19	5	18.12	0	0.00	18.12	5	725	0.69%
2019/08/16	2	18.00	0	0.00	18.05	2	725	0.28%
2019/08/15	10	18.06	0	0.00	18.07	10	717	1.39%
2019/08/13	1	18.45	0	0.00	18.45	1	705	0.14%
2019/08/06	4	18.21	0	0.00	18.28	4	687	0.58%
2019/08/01	1	18.48	0	0.00	18.49	1	676	0.15%
2019/07/08	5	18.43	21	18.48	18.43	-16	645	-2.48%
2019/07/04	7	18.08	0	0.00	18.06	7	430	1.62%
2019/07/02	1	18.00	0	0.00	18.02	1	332	0.30%
2019/06/28	1	17.93	0	0.00	17.98	1	317	0.32%
2019/06/27	19	18.07	0	0.00	18.01	19	309	6.14%
2019/06/26	15	18.22	0	0.00	18.25	15	291	5.14%
2019/06/19	5	18.67	0	0.00	18.67	5	275	1.81%
2019/05/31	3	18.29	0	0.00	18.25	3	207	1.45%
2019/05/07	1	18.85	0	0.00	18.84	1	186	0.54%
2019/05/03	3	18.78	0	0.00	18.83	3	185	1.61%
2019/04/30	1	19.16	0	0.00	19.16	1	179	0.56%
2019/04/23	1	18.90	0	0.00	18.90	1	182	0.55%
2019/03/29	1	18.59	0	0.00	18.58	1	152	0.66%
2019/03/27	0	0.00	8	18.55	18.57	-8	151	-5.29%
2019/03/26	2	18.37	0	0.00	18.33	2	145	1.38%
2019/03/25	3	18.43	0	0.00	18.49	3	142	2.10%
2019/03/22	2	18.53	0	0.00	18.58	2	141	1.42%
2019/03/11	1	18.50	0	0.00	18.51	1	120	0.83%
2018/12/10	0	0.00	6	18.59	18.59	-6	31	-18.93%
2018/11/20	1	18.37	0	0.00	18.34	1	25	3.93%
2018/11/16	1	18.30	0	0.00	18.25	1	23	4.21%
2018/11/15	1	18.55	0	0.00	18.55	1	23	4.23%
2018/11/13	1	18.48	0	0.00	18.48	1	23	4.20%
2018/11/09	2	18.34	0	0.00	18.33	2	23	8.49%