復華富時不動產 (00712)-富邦-台北券商分點個股進出

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
9.39
漲跌
▼0.05
漲幅
-0.53%
成交量
19,405張
產業
上市
279人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

復華富時不動產 (00712)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/15	36.4	9.39	10	9.39	9.39	26.4	23,471	0.11%
2024/04/12	13.1	9.45	3	9.44	9.44	10.1	23,380	0.04%
2024/04/11	396.7	9.39	450	9.40	9.40	-53.3	23,486	-0.23%	大買/大賣/
2024/04/10	0	9.67	0.5	9.67	9.67	-0.5	22,735	0.00%
2024/04/09	20.1	9.63	136.8	9.63	9.62	-116.7	22,937	-0.51%	大賣/鉅額交易
2024/04/08	105.3	9.60	15	9.60	9.61	90.3	23,512	0.38%	大買/
2024/04/03	167	9.63	28	9.65	9.64	139	23,655	0.59%	大買/鉅額交易
2024/04/02	169.1	9.69	22	9.68	9.71	147.1	23,707	0.62%	大買/鉅額交易
2024/04/01	113.8	9.76	26.3	9.75	9.75	87.5	23,634	0.37%	大買/
2024/03/29	106.1	9.72	36.9	9.72	9.72	69.2	23,609	0.29%	大買/
2024/03/28	60	9.70	3.2	9.69	9.69	56.9	23,570	0.24%
2024/03/27	46.3	9.63	1	9.63	9.64	45.3	23,861	0.19%
2024/03/26	111.6	9.68	12	9.68	9.69	99.6	24,358	0.41%	大買/
2024/03/25	33.7	9.64	8	9.62	9.63	25.6	24,645	0.10%
2024/03/22	65.1	9.72	127	9.71	9.73	-61.9	25,138	-0.25%	大賣/
2024/03/21	101	9.59	292.8	9.59	9.60	-191.8	25,114	-0.76%	大買/大賣/鉅額交易
2024/03/20	97.3	9.47	14	9.46	9.48	83.3	26,011	0.32%
2024/03/19	44.4	9.48	6.3	9.49	9.50	38.1	26,548	0.14%
2024/03/18	10	9.64	27.2	9.62	9.65	-17.2	26,487	-0.06%
2024/03/15	28.1	9.58	10.2	9.55	9.59	17.9	26,232	0.07%
2024/03/14	6	9.68	97.3	9.68	9.68	-91.3	25,967	-0.35%
2024/03/13	64.9	9.66	76.6	9.66	9.64	-11.7	25,826	-0.05%
2024/03/12	33.3	9.65	34	9.64	9.66	-0.7	26,081	0.00%
2024/03/11	48.5	9.61	25	9.60	9.62	23.5	26,068	0.09%
2024/03/08	69.8	9.57	13	9.56	9.56	56.8	26,146	0.22%
2024/03/07	91	9.52	59	9.52	9.53	32	26,200	0.12%
2024/03/06	107.1	9.50	32	9.49	9.50	75.1	26,081	0.29%	大買/
2024/03/05	190.2	9.47	1	9.47	9.47	189.2	25,895	0.73%	大買/鉅額交易
2024/03/04	30.1	9.62	52	9.62	9.61	-21.9	25,294	-0.09%
2024/03/01	53	9.57	164	9.57	9.57	-111	25,241	-0.44%	大賣/鉅額交易
2024/02/29	14.6	9.40	15	9.41	9.40	-0.4	24,943	0.00%
2024/02/27	36.3	9.41	54.2	9.41	9.41	-17.9	24,672	-0.07%
2024/02/26	223.8	9.45	31	9.43	9.46	192.8	24,347	0.79%	大買/鉅額交易
2024/02/23	12	9.41	162.6	9.40	9.41	-150.6	24,185	-0.62%	大賣/鉅額交易
2024/02/22	32.1	9.37	15	9.37	9.38	17.1	24,255	0.07%
2024/02/21	88.4	9.37	1	9.37	9.36	87.4	24,114	0.36%
2024/02/20	45.5	9.44	10	9.44	9.46	35.5	23,743	0.15%
2024/02/19	56.9	9.40	46	9.40	9.41	10.9	23,784	0.05%
2024/02/16	78.5	9.41	1	9.42	9.42	77.5	24,231	0.32%
2024/02/15	225.2	9.33	3,459.7	9.29	9.31	-3,234.5	23,870	-13.55%	大買/大賣/鉅額交易
2024/02/05	108.2	9.54	6	9.53	9.56	102.2	22,495	0.45%	大買/鉅額交易
2024/02/02	136.1	9.67	10	9.66	9.65	126.1	22,116	0.57%	大買/鉅額交易
2024/02/01	197.6	9.67	519	9.67	9.70	-321.4	21,759	-1.48%	大買/大賣/鉅額交易
2024/01/31	16	9.87	12	9.89	9.89	4	21,155	0.02%
2024/01/30	24	9.98	29	10.00	9.98	-5	21,530	-0.02%
2024/01/29	307	9.89	25	9.89	9.89	282	21,838	1.29%	大買/鉅額交易
2024/01/26	10	9.88	3	9.87	9.87	7	22,597	0.03%
2024/01/25	45	9.84	248	9.83	9.83	-203	23,211	-0.87%	大賣/鉅額交易
2024/01/24	19.1	9.87	0	0.00	9.88	19.1	23,391	0.08%
2024/01/23	13.3	9.83	0	0.00	9.85	13.3	23,701	0.06%
2024/01/22	1.5	9.85	46	9.84	9.85	-44.5	24,266	-0.18%
2024/01/19	31.3	9.79	0.4	9.79	9.80	30.9	24,729	0.12%
2024/01/18	27.8	9.80	5	9.80	9.79	22.8	25,542	0.09%
2024/01/17	20.2	9.92	16	9.91	9.90	4.2	26,054	0.02%
2024/01/16	20.3	9.97	15	9.97	9.98	5.3	26,928	0.02%
2024/01/15	24.3	9.92	1	9.97	9.96	23.3	27,889	0.08%
2024/01/12	20.3	9.90	35.1	9.90	9.91	-14.8	29,138	-0.05%
2024/01/11	13.6	9.98	0.4	9.98	9.97	13.2	29,538	0.04%
2024/01/10	14.7	9.89	9	9.90	9.91	5.7	29,643	0.02%
2024/01/09	29.1	9.90	25.7	9.90	9.91	3.4	29,724	0.01%
2024/01/08	29.3	9.73	30	9.73	9.73	-0.7	29,810	0.00%
2024/01/05	53.5	9.68	72.3	9.68	9.68	-18.9	29,882	-0.06%
2024/01/04	135	9.74	44.1	9.74	9.72	90.9	29,896	0.30%	大買/
2024/01/03	28.5	9.87	101.1	9.87	9.88	-72.6	29,626	-0.25%	大賣/
2024/01/02	157.9	9.92	62.5	9.93	9.92	95.4	29,870	0.32%	大買/
2023/12/29	27.1	10.05	130.1	10.06	10.07	-103	30,448	-0.34%	大賣/鉅額交易
2023/12/28	62.3	10.14	47	10.11	10.10	15.3	31,122	0.05%
2023/12/27	22.3	10.19	81.3	10.19	10.18	-59	31,590	-0.19%
2023/12/26	47.1	10.11	257.5	10.10	10.10	-210.4	31,647	-0.66%	大賣/鉅額交易
2023/12/25	22.8	10.11	13	10.10	10.10	9.8	32,155	0.03%
2023/12/22	6.4	10.15	54	10.16	10.16	-47.7	32,436	-0.15%
2023/12/21	94.4	10.05	43	10.06	10.05	51.4	32,227	0.16%
2023/12/20	120.1	10.17	116.1	10.17	10.17	3.9	31,809	0.01%	大買/大賣/
2023/12/19	134	10.24	414.1	10.23	10.24	-280.1	32,003	-0.88%	大買/大賣/鉅額交易
2023/12/18	107.8	10.29	78	10.29	10.31	29.8	31,435	0.09%	大買/
2023/12/15	51.7	10.36	267.4	10.34	10.38	-215.7	30,891	-0.70%	大賣/鉅額交易
2023/12/14	124.3	10.08	356	10.09	10.08	-231.7	29,738	-0.78%	大買/大賣/鉅額交易
2023/12/13	123	9.84	67	9.84	9.84	56	29,274	0.19%	大買/
2023/12/12	27.1	9.76	31	9.75	9.78	-3.9	29,339	-0.01%
2023/12/11	40.2	9.72	110	9.73	9.73	-69.8	29,334	-0.24%	大賣/
2023/12/08	95	9.66	0	0.00	9.67	95	29,202	0.33%
2023/12/07	190.5	9.64	0	0.00	9.62	190.5	29,200	0.65%	大買/鉅額交易
2023/12/06	36.8	9.83	79	9.83	9.84	-42.2	28,639	-0.15%
2023/12/05	11	9.82	19	9.83	9.84	-8	28,482	-0.03%
2023/12/04	32.2	9.77	168	9.78	9.78	-135.8	28,247	-0.48%	大賣/鉅額交易
2023/12/01	26	9.51	5	9.53	9.57	21	28,116	0.07%
2023/11/30	6.1	9.47	1	9.47	9.48	5.1	28,132	0.02%
2023/11/29	20.9	9.38	10	9.41	9.39	10.9	28,321	0.04%
2023/11/28	55.5	9.38	10	9.38	9.39	45.5	28,217	0.16%
2023/11/27	17.6	9.44	4	9.46	9.44	13.6	28,089	0.05%
2023/11/24	11.1	9.46	2	9.48	9.47	9.1	28,218	0.03%
2023/11/22	43.7	9.41	0	0.00	9.43	43.7	28,559	0.15%
2023/11/21	45.5	9.46	95	9.45	9.45	-49.5	28,612	-0.17%
2023/11/20	3.1	9.50	2.5	9.49	9.48	0.6	28,485	0.00%
2023/11/17	68.1	9.46	32.3	9.46	9.46	35.9	28,472	0.13%
2023/11/16	25.1	9.62	71.5	9.61	9.62	-46.5	28,263	-0.16%
2023/11/15	13	9.56	167	9.57	9.57	-154	28,184	-0.55%	大賣/鉅額交易
2023/11/14	15	9.21	1	9.21	9.22	14	28,046	0.05%
2023/11/13	7.1	9.21	200	9.21	9.20	-192.9	28,353	-0.68%	大賣/鉅額交易
2023/11/10	32.6	9.18	54	9.17	9.18	-21.4	28,774	-0.07%
2023/11/09	0.1	9.32	6	9.31	9.31	-5.9	28,795	-0.02%
2023/11/08	39	9.24	9	9.25	9.25	30	28,819	0.10%
2023/11/07	20.1	9.18	8	9.19	9.19	12.1	28,684	0.04%
2023/11/06	57.1	9.33	13	9.34	9.33	44.1	28,407	0.16%
2023/11/03	28.6	9.20	32.3	9.21	9.17	-3.7	28,081	-0.01%
2023/11/02	113.3	8.93	25	8.90	8.94	88.3	27,398	0.32%	大買/
2023/11/01	60	8.67	23	8.66	8.68	37	26,974	0.14%
2023/10/31	25.3	8.47	3	8.47	8.47	22.3	26,975	0.08%
2023/10/30	116.4	8.44	13	8.44	8.43	103.4	27,371	0.38%	大買/鉅額交易
2023/10/27	105.6	8.55	0	0.00	8.55	105.6	26,920	0.39%	大買/鉅額交易
2023/10/26	187.7	8.55	4	8.55	8.54	183.7	26,727	0.69%	大買/鉅額交易
2023/10/25	63.3	8.71	3	8.72	8.73	60.3	26,282	0.23%
2023/10/24	124.6	8.72	1.3	8.72	8.72	123.4	25,841	0.48%	大買/鉅額交易
2023/10/23	256.8	8.84	0.2	8.85	8.84	256.7	24,986	1.03%	大買/鉅額交易
2023/10/20	264.6	8.97	2,180	8.97	9.00	-1,915.4	24,028	-7.97%	大買/大賣/鉅額交易
2023/10/19	72	9.18	0	0.00	9.20	72	22,902	0.31%
2023/10/18	24	9.35	11.5	9.35	9.37	12.5	22,823	0.05%
2023/10/17	4	9.35	2	9.35	9.35	2	23,123	0.01%
2023/10/16	80.1	9.25	65	9.27	9.24	15.1	23,450	0.06%
2023/10/13	82.3	9.39	1	9.40	9.39	81.3	23,293	0.35%
2023/10/12	23.5	9.53	182	9.55	9.55	-158.5	23,330	-0.68%	大賣/鉅額交易
2023/10/11	94.2	9.32	7	9.36	9.37	87.2	23,518	0.37%
2023/10/06	54.4	9.17	2	9.22	9.17	52.4	23,640	0.22%
2023/10/05	228.9	9.09	2	9.07	9.10	226.9	23,470	0.97%	大買/鉅額交易
2023/10/04	203.4	9.23	0	0.00	9.22	203.4	22,818	0.89%	大買/鉅額交易
2023/10/03	223.5	9.54	333	9.54	9.54	-109.5	21,953	-0.50%	大買/大賣/鉅額交易
2023/10/02	21.1	9.80	9	9.82	9.79	12.1	21,556	0.06%
2023/09/28	51.5	9.70	16.3	9.69	9.69	35.2	21,647	0.16%
2023/09/27	130.2	9.76	6	9.75	9.78	124.2	21,128	0.59%	大買/鉅額交易
2023/09/26	55.4	9.90	0.1	9.92	9.91	55.3	20,883	0.26%
2023/09/25	38.2	9.97	1	9.96	9.97	37.2	20,936	0.18%
2023/09/22	256.3	9.93	1.5	9.92	9.94	254.8	21,222	1.20%	大買/鉅額交易
2023/09/21	7.3	10.19	0	0.00	10.19	7.3	20,811	0.04%
2023/09/20	13	10.28	155	10.28	10.27	-142	20,917	-0.68%	大賣/鉅額交易
2023/09/19	26.1	10.28	10	10.28	10.28	16.1	20,999	0.08%
2023/09/18	35.1	10.47	65.2	10.46	10.46	-30.1	21,399	-0.14%
2023/09/15	28	10.41	205.3	10.41	10.42	-177.3	21,535	-0.82%	大賣/鉅額交易
2023/09/14	95	10.32	14	10.32	10.32	81	21,686	0.37%
2023/09/13	51	10.33	10.1	10.33	10.33	40.9	22,662	0.18%
2023/09/12	45	10.35	25.4	10.34	10.35	19.6	23,320	0.08%
2023/09/11	18	10.26	5	10.30	10.26	13	24,032	0.05%
2023/09/08	2	10.23	3	10.24	10.24	-1	24,676	0.00%
2023/09/07	143.1	10.20	31.1	10.19	10.20	112	25,197	0.44%	大買/鉅額交易
2023/09/06	72.2	10.28	11	10.28	10.28	61.2	25,776	0.24%
2023/09/05	127.3	10.35	40	10.36	10.35	87.3	26,139	0.33%	大買/
2023/09/04	6.1	10.35	431.5	10.33	10.34	-425.4	26,373	-1.61%	大賣/鉅額交易
2023/09/01	10	10.28	20	10.28	10.28	-10	26,652	-0.04%
2023/08/31	22	10.26	8.9	10.27	10.27	13.1	26,990	0.05%
2023/08/30	24.1	10.28	211	10.29	10.28	-187	27,529	-0.68%	大賣/鉅額交易
2023/08/29	23	10.17	24.3	10.17	10.18	-1.3	27,673	0.00%
2023/08/28	6.3	9.95	0	0.00	9.97	6.3	27,573	0.02%
2023/08/25	5	9.89	5.1	9.90	9.90	-0.1	27,710	0.00%
2023/08/24	15.8	9.91	5.2	9.90	9.89	10.6	27,668	0.04%
2023/08/23	15.3	9.70	6	9.69	9.71	9.3	27,661	0.03%
2023/08/22	44.7	9.73	0.2	9.74	9.72	44.5	28,487	0.16%
2023/08/21	46.5	9.75	11	9.74	9.75	35.5	28,829	0.12%
2023/08/18	70.2	9.74	14	9.76	9.73	56.2	28,702	0.20%
2023/08/17	179.6	9.90	9.6	9.92	9.91	170	28,230	0.60%	大買/鉅額交易
2023/08/16	96.9	9.99	74.1	9.98	9.99	22.8	27,973	0.08%
2023/08/15	15.4	10.13	0	0.00	10.13	15.4	27,597	0.06%
2023/08/14	6.2	10.23	40	10.23	10.23	-33.8	27,515	-0.12%
2023/08/11	6.1	10.25	36	10.25	10.27	-30	27,499	-0.11%
2023/08/10	23.1	10.24	18	10.24	10.26	5.1	27,493	0.02%
2023/08/09	2.2	10.30	10	10.31	10.30	-7.9	27,364	-0.03%
2023/08/08	27.3	10.29	0	0.00	10.30	27.3	27,374	0.10%
2023/08/07	11.2	10.28	75	10.26	10.28	-63.8	27,358	-0.23%
2023/08/04	90.6	10.14	22	10.14	10.15	68.6	27,231	0.25%
2023/08/02	298.3	10.34	265	10.36	10.30	33.3	26,940	0.12%	大買/大賣/
2023/08/01	63.1	10.47	35	10.46	10.48	28.1	26,480	0.11%
2023/07/31	41.1	10.47	21	10.49	10.48	20.1	26,823	0.07%
2023/07/28	148.3	10.36	39.1	10.37	10.39	109.3	27,105	0.40%	大買/鉅額交易
2023/07/27	33.1	10.46	100	10.48	10.51	-66.9	27,721	-0.24%
2023/07/26	20.1	10.39	19	10.39	10.38	1.1	27,606	0.00%
2023/07/25	70.3	10.40	9.5	10.41	10.39	60.8	27,738	0.22%
2023/07/24	29.1	10.31	27	10.30	10.30	2.1	27,821	0.01%
2023/07/21	50.1	10.36	3.5	10.35	10.35	46.6	28,195	0.17%
2023/07/20	68.4	10.49	21	10.48	10.46	47.4	27,950	0.17%
2023/07/19	8.1	10.32	67	10.31	10.32	-58.9	27,709	-0.21%
2023/07/18	11.1	10.14	77	10.12	10.11	-65.9	27,330	-0.24%
2023/07/17	35.1	10.03	20.5	10.03	10.04	14.6	27,213	0.05%
2023/07/14	11.2	10.05	93.5	10.04	10.06	-82.3	27,333	-0.30%
2023/07/13	147.9	9.99	35.5	9.99	9.98	112.4	27,348	0.41%	大買/鉅額交易
2023/07/12	17.1	9.97	17.5	9.97	9.96	-0.4	27,652	0.00%
2023/07/11	5.4	9.90	109.2	9.90	9.92	-103.8	27,913	-0.37%	大賣/鉅額交易
2023/07/10	26	9.70	77.3	9.70	9.69	-51.3	28,094	-0.18%
2023/07/07	64.9	9.56	56	9.56	9.58	8.9	28,356	0.03%
2023/07/06	55.9	9.72	178.1	9.71	9.71	-122.2	28,384	-0.43%	大賣/鉅額交易
2023/07/05	21.6	9.83	12.5	9.84	9.83	9.1	28,176	0.03%
2023/07/04	42.7	9.84	264	9.83	9.85	-221.3	28,334	-0.78%	大賣/鉅額交易
2023/07/03	66.3	9.85	29	9.85	9.87	37.3	28,348	0.13%
2023/06/30	55.1	9.82	55	9.82	9.84	0.1	28,265	0.00%
2023/06/29	17.5	9.76	17	9.76	9.75	0.5	27,941	0.00%
2023/06/28	7.9	9.69	27.5	9.67	9.69	-19.6	27,564	-0.07%
2023/06/27	10.5	9.54	9	9.53	9.54	1.5	27,381	0.01%
2023/06/26	55.4	9.39	10	9.38	9.40	45.4	27,277	0.17%
2023/06/21	48.4	9.61	22.7	9.61	9.62	25.7	27,067	0.09%
2023/06/20	158.4	9.68	4	9.68	9.68	154.4	26,721	0.58%	大買/鉅額交易
2023/06/19	223.6	9.94	57.5	9.94	9.94	166.1	26,331	0.63%	大買/鉅額交易
2023/06/16	224	9.97	51	9.99	9.97	173	25,427	0.68%	大買/鉅額交易
2023/06/15	194.7	9.88	5.1	9.90	9.86	189.6	24,870	0.76%	大買/鉅額交易
2023/06/14	127.2	9.91	760.9	9.91	9.90	-633.7	24,194	-2.62%	大買/大賣/鉅額交易
2023/06/13	73.3	9.77	43	9.74	9.78	30.3	23,688	0.13%
2023/06/12	84.5	9.65	2	9.66	9.66	82.5	23,361	0.35%
2023/06/09	69.7	9.66	5	9.66	9.67	64.7	22,879	0.28%
2023/06/08	42.7	9.61	50	9.61	9.60	-7.4	22,762	-0.03%
2023/06/07	64.1	9.49	83	9.48	9.50	-18.9	22,803	-0.08%
2023/06/06	90.5	9.33	22.2	9.34	9.31	68.3	22,297	0.31%
2023/06/05	60.2	9.41	50	9.42	9.42	10.2	22,049	0.05%
2023/06/02	27.3	9.16	186	9.16	9.17	-158.7	21,515	-0.74%	大賣/鉅額交易
2023/06/01	14.5	8.99	1	8.99	8.99	13.5	21,268	0.06%
2023/05/31	11.9	8.98	1.7	8.99	8.99	10.2	21,462	0.05%
2023/05/30	27	8.87	3	8.87	8.87	24	21,590	0.11%
2023/05/29	27.7	8.87	30.9	8.88	8.88	-3.2	21,693	-0.01%
2023/05/26	135.4	8.67	2	8.67	8.65	133.4	21,530	0.62%	大買/鉅額交易
2023/05/25	99.6	8.87	1	8.88	8.86	98.6	20,669	0.48%
2023/05/24	15.6	9.04	3	9.05	9.06	12.6	20,344	0.06%
2023/05/23	16.5	9.02	5	9.01	9.05	11.5	20,225	0.06%
2023/05/22	14.3	8.94	15.8	8.93	8.94	-1.6	20,088	-0.01%
2023/05/19	14.1	8.99	7	8.99	8.99	7.1	19,931	0.04%
2023/05/18	15	8.88	0	0.00	8.88	15	19,728	0.08%
2023/05/17	35.7	8.72	0	0.00	8.73	35.7	19,537	0.18%
2023/05/16	5.3	8.82	0	0.00	8.82	5.3	19,329	0.03%
2023/05/15	12.7	8.76	0	0.00	8.76	12.7	19,268	0.07%
2023/05/12	9	8.78	0	0.00	8.79	9	19,375	0.05%
2023/05/11	5.5	8.74	8.8	8.74	8.74	-3.3	19,249	-0.02%
2023/05/10	36.4	8.73	38	8.74	8.72	-1.6	19,114	-0.01%
2023/05/09	19.2	8.79	2	8.79	8.78	17.2	19,030	0.09%
2023/05/08	49.2	8.78	2	8.78	8.78	47.2	18,861	0.25%
2023/05/05	201.1	8.61	1	8.61	8.60	200.1	18,587	1.08%	大買/鉅額交易
2023/05/04	132.1	8.79	0.3	8.79	8.79	131.8	18,077	0.73%	大買/鉅額交易
2023/05/03	131.7	8.88	25	8.87	8.88	106.7	17,465	0.61%	大買/鉅額交易
2023/05/02	16.5	9.11	2	9.11	9.12	14.5	16,300	0.09%
2023/04/28	8.6	9.18	7	9.17	9.18	1.6	16,187	0.01%
2023/04/27	79.5	8.96	1	8.95	8.96	78.5	15,901	0.49%
2023/04/26	102.5	8.99	0	0.00	8.98	102.5	15,586	0.66%	大買/鉅額交易
2023/04/25	18.4	9.12	0	0.00	9.11	18.4	14,986	0.12%
2023/04/24	17.3	9.17	0	0.00	9.15	17.3	14,866	0.12%
2023/04/21	12.1	9.14	4	9.13	9.15	8.1	14,580	0.06%
2023/04/20	64	9.14	7	9.12	9.14	57	14,449	0.39%
2023/04/19	81.2	9.05	1,005	9.05	9.03	-923.8	14,324	-6.45%	大賣/鉅額交易
2023/04/18	63.2	9.11	0	0.00	9.11	63.2	13,894	0.46%
2023/04/17	173.1	9.03	1,001.3	9.03	9.01	-828.2	13,423	-6.17%	大買/大賣/鉅額交易
2023/04/14	108.3	9.08	3	9.09	9.11	105.3	12,686	0.83%	大買/鉅額交易
2023/04/13	91.8	9.09	0	0.00	9.09	91.8	12,059	0.76%
2023/04/12	123.4	9.22	0	0.00	9.22	123.4	11,351	1.09%	大買/鉅額交易
2023/04/11	99.3	9.28	2	9.26	9.33	97.3	11,098	0.88%
2023/04/10	53.5	9.49	0	0.00	9.48	53.5	10,711	0.50%
2023/04/07	39.8	9.55	0	0.00	9.54	39.8	10,521	0.38%
2023/04/06	21.5	9.68	0	0.00	9.66	21.5	10,182	0.21%
2023/03/31	23.2	9.71	26	9.69	9.69	-2.8	9,923	-0.03%
2023/03/30	6.3	9.70	2	9.71	9.72	4.3	9,710	0.04%
2023/03/29	30.1	9.64	12	9.64	9.65	18.1	9,754	0.19%
2023/03/28	106.2	9.64	0	0.00	9.63	106.2	9,819	1.08%	大買/鉅額交易
2023/03/27	22.3	9.65	0	0.00	9.65	22.3	9,821	0.23%
2023/03/24	80.8	9.65	40	9.64	9.64	40.8	9,784	0.42%
2023/03/23	59.2	9.77	63.5	9.77	9.76	-4.3	9,490	-0.05%
2023/03/22	27.2	9.80	2	9.82	9.81	25.2	9,304	0.27%
2023/03/21	58.3	9.76	51	9.76	9.76	7.3	9,203	0.08%
2023/03/20	29.1	9.88	80	9.83	9.92	-50.9	8,950	-0.57%
2023/03/17	31.2	9.85	4	9.84	9.85	27.2	8,744	0.31%
2023/03/16	47.6	9.83	2	9.84	9.80	45.6	8,477	0.54%
2023/03/15	43.6	9.90	10	9.90	9.91	33.6	8,264	0.41%
2023/03/14	77.7	9.95	0	0.00	9.94	77.7	8,021	0.97%
2023/03/13	118.2	10.00	31	10.00	9.99	87.2	7,756	1.12%	大買/
2023/03/10	71.1	10.10	61	10.13	10.13	10.1	7,213	0.14%
2023/03/09	43.5	10.24	0	0.00	10.24	43.5	6,720	0.65%
2023/03/08	27.3	10.24	0	0.00	10.26	27.3	6,557	0.42%
2023/03/07	49	10.36	3	10.35	10.37	46	6,337	0.73%
2023/03/06	17	10.32	5	10.31	10.34	12	6,133	0.20%
2023/03/03	61.8	10.17	1	10.17	10.18	60.8	5,950	1.02%
2023/03/02	91.9	10.20	2	10.18	10.20	89.9	5,581	1.61%
2023/03/01	26.2	10.37	0	0.00	10.39	26.2	5,073	0.52%
2023/02/24	18	10.51	0	0.00	10.52	18	4,793	0.38%
2023/02/23	10	10.48	0	0.00	10.49	10	4,709	0.21%
2023/02/22	54.4	10.48	0	0.00	10.51	54.4	4,551	1.20%
2023/02/21	5	10.75	0	0.00	10.75	5	4,329	0.12%
2023/02/20	8	10.73	0	0.00	10.74	8	4,287	0.19%
2023/02/17	6	10.73	2	10.72	10.73	4	4,260	0.09%
2023/02/16	3	10.74	0	0.00	10.74	3	4,268	0.07%
2023/02/15	4.1	10.70	0	0.00	10.71	4.1	4,320	0.10%
2023/02/14	13.9	10.73	1	10.71	10.73	12.9	4,304	0.30%
2023/02/13	3	10.58	1	10.55	10.59	2	4,277	0.05%
2023/02/10	34.1	10.55	2	10.53	10.56	32.1	4,230	0.76%
2023/02/09	5.3	10.87	0	0.00	10.89	5.3	3,999	0.13%
2023/02/08	1	10.97	0	0.00	10.97	1	3,985	0.03%
2023/02/07	32.2	10.88	30	10.86	10.89	2.2	3,988	0.06%
2023/02/06	1	11.10	18	11.09	11.10	-17	3,902	-0.44%
2023/02/03	5	11.06	35	11.14	11.16	-30	3,854	-0.78%
2023/02/02	0	0.00	11	11.02	11.03	-11	3,838	-0.29%
2023/02/01	9	10.88	0	0.00	10.89	9	3,810	0.24%
2023/01/31	7.8	10.72	31	10.69	10.70	-23.2	3,808	-0.61%
2023/01/30	5	10.81	1	10.83	10.82	4	3,839	0.10%
2023/01/17	0	0.00	2.4	10.60	10.60	-2.4	3,751	-0.06%
2023/01/16	1.5	10.60	4.1	10.60	10.60	-2.6	3,713	-0.07%
2023/01/13	0	0.00	37	10.53	10.53	-37	3,665	-1.01%
2023/01/12	3.2	10.43	2	10.39	10.44	1.2	3,614	0.03%
2023/01/11	0.1	10.25	20	10.23	10.26	-19.9	3,569	-0.56%
2023/01/10	2.4	10.14	25.1	10.14	10.14	-22.7	3,572	-0.64%
2023/01/09	5	10.15	4	10.15	10.17	1	3,580	0.03%
2023/01/06	3.1	10.02	0	0.00	10.02	3.1	3,567	0.09%
2023/01/05	11.1	10.02	12	10.01	10.02	-1	3,576	-0.03%
2023/01/04	4	9.90	0	0.00	9.89	4	3,628	0.11%
2023/01/03	22.2	9.85	0	0.00	9.82	22.2	3,842	0.58%
2022/12/30	6.3	9.86	1.1	9.87	9.89	5.2	3,926	0.13%
2022/12/29	40.9	9.84	5	9.85	9.85	35.9	3,944	0.91%
2022/12/28	6.5	10.04	0	0.00	10.04	6.5	3,832	0.17%
2022/12/27	5.1	10.07	5	10.06	10.08	0.1	3,868	0.00%
2022/12/26	0.3	10.07	0	10.08	10.05	0.3	3,925	0.01%
2022/12/23	2.1	10.05	2	10.05	10.04	0.1	4,137	0.00%
2022/12/22	7.1	10.05	12	10.05	10.06	-4.9	4,174	-0.12%
2022/12/21	51.1	9.95	0	0.00	9.92	51.1	4,438	1.15%
2022/12/20	25.6	10.21	0	0.00	10.21	25.6	4,491	0.57%
2022/12/19	35.2	10.20	0	0.00	10.22	35.2	4,464	0.79%
2022/12/16	12.2	10.40	0	10.42	10.42	12.2	4,348	0.28%
2022/12/15	8.7	10.55	1	10.55	10.55	7.7	4,296	0.18%
2022/12/14	0	0.00	2	10.59	10.60	-2	4,247	-0.05%
2022/12/13	2	10.53	0	0.00	10.51	2	4,221	0.05%
2022/12/12	6.1	10.47	0	0.00	10.47	6.1	4,281	0.14%
2022/12/09	1.5	10.46	3	10.45	10.50	-1.5	4,379	-0.03%
2022/12/08	11	10.35	0	0.00	10.36	11	4,347	0.25%
2022/12/07	12.2	10.31	0	0.00	10.32	12.2	4,345	0.28%
2022/12/06	16.2	10.45	0	0.00	10.47	16.2	4,255	0.38%
2022/12/05	16.1	10.70	0	0.00	10.69	16.1	4,167	0.39%
2022/12/02	16	10.76	1	10.83	10.74	15	4,077	0.37%
2022/12/01	6	10.83	2	10.83	10.83	4	4,054	0.10%
2022/11/29	4	10.60	0	0.00	10.62	4	4,071	0.10%
2022/11/28	3	10.71	7	10.70	10.70	-4	4,108	-0.10%
2022/11/25	0	0.00	10	10.61	10.62	-10	4,128	-0.24%
2022/11/24	0	0.00	1	10.68	10.70	-1	4,145	-0.02%
2022/11/23	2	10.62	0	0.00	10.65	2	4,138	0.05%
2022/11/21	6	10.41	0	0.00	10.40	6	4,138	0.14%
2022/11/18	11.8	10.37	0	0.00	10.38	11.8	4,134	0.29%
2022/11/17	9.1	10.56	0	0.00	10.56	9.1	4,093	0.22%
2022/11/16	6.7	10.74	1	10.74	10.75	5.7	4,097	0.14%
2022/11/15	11.2	10.67	0.1	10.70	10.70	11.1	4,102	0.27%
2022/11/14	7	10.80	2	10.81	10.80	5	4,079	0.12%
2022/11/11	12	10.84	8.1	10.72	10.72	3.9	4,051	0.10%
2022/11/09	5	10.26	10	10.25	10.26	-5	3,972	-0.13%
2022/11/08	1	10.30	0	0.00	10.29	1	3,968	0.03%
2022/11/07	5	10.17	1.5	10.17	10.17	3.5	3,959	0.09%
2022/11/04	2	9.94	0	0.00	9.96	2	3,948	0.05%
2022/11/03	10	10.11	0	0.00	10.07	10	3,916	0.26%
2022/11/02	11	10.34	0	0.00	10.34	11	3,892	0.28%
2022/11/01	12	10.41	1	10.40	10.40	11	3,868	0.28%
2022/10/31	56.5	10.41	25	10.40	10.41	31.5	3,845	0.82%
2022/10/28	15	10.06	0	0.00	10.04	15	3,806	0.39%
2022/10/27	5.4	10.01	12	10.00	10.01	-6.6	3,811	-0.17%
2022/10/26	2	9.87	1	9.86	9.87	1	3,798	0.03%
2022/10/25	4	9.45	60	9.44	9.46	-56	3,752	-1.49%
2022/10/24	1.1	9.45	0	0.00	9.47	1.1	3,838	0.03%
2022/10/21	3.3	9.36	0	0.00	9.38	3.3	3,855	0.09%
2022/10/20	5	9.41	0	0.00	9.46	5	3,850	0.13%
2022/10/19	5	9.55	0	0.00	9.57	5	3,837	0.13%
2022/10/18	8	9.46	12	9.39	9.49	-4	3,803	-0.11%
2022/10/17	1	9.26	1	9.26	9.28	0	3,762	0.00%
2022/10/14	6	9.40	31	9.43	9.45	-25	3,732	-0.67%
2022/10/13	0.1	9.26	10.5	9.28	9.23	-10.4	3,704	-0.28%
2022/10/12	10	9.27	4	9.26	9.29	6	3,674	0.16%
2022/10/11	51.1	8.85	2	8.81	8.80	49.1	3,584	1.37%
2022/10/07	25.9	9.27	0	0.00	9.25	25.9	3,348	0.77%
2022/10/06	15.4	9.59	10	9.55	9.61	5.4	3,171	0.17%
2022/10/05	14.4	9.96	1	9.96	9.98	13.4	3,067	0.44%
2022/10/04	1	9.39	0	0.00	9.47	1	2,996	0.03%
2022/10/03	28.2	9.21	0	0.00	9.24	28.2	2,951	0.95%
2022/09/30	52.4	9.37	40	9.36	9.38	12.4	2,885	0.43%
2022/09/29	19.8	9.98	0	0.00	9.99	19.8	2,661	0.74%
2022/09/28	50.3	9.82	0	0.00	9.78	50.3	2,646	1.90%
2022/09/27	30	10.19	6	10.18	10.17	24	2,356	1.02%
2022/09/26	26.3	10.81	10	10.82	10.80	16.3	2,105	0.77%
2022/09/23	26.4	11.19	0	0.00	11.19	26.4	2,014	1.31%
2022/09/22	31.2	11.45	0	0.00	11.45	31.2	1,967	1.59%
2022/09/21	3	11.61	0	0.00	11.61	3	1,932	0.16%
2022/09/20	2.1	11.73	0	0.00	11.73	2.1	1,937	0.11%
2022/09/19	13.1	11.84	0	0.00	11.85	13.1	1,961	0.67%
2022/09/16	20.2	11.86	0	0.00	11.88	20.2	1,901	1.06%
2022/09/15	2.1	12.05	0	0.00	12.07	2.1	1,828	0.11%
2022/09/14	4	12.05	2	12.00	12.05	2	1,869	0.11%
2022/09/12	0	0.00	5	12.12	12.13	-5	1,975	-0.25%
2022/09/07	10.1	11.84	0	0.00	11.81	10.1	2,196	0.46%
2022/09/06	6.8	11.85	0	0.00	11.84	6.8	2,484	0.27%
2022/09/05	0.8	11.76	0	0.00	11.78	0.8	2,879	0.03%
2022/09/02	16	11.76	0	0.00	11.75	16	2,909	0.55%
2022/09/01	7.4	11.94	0	0.00	11.95	7.4	2,876	0.26%
2022/08/31	3	12.04	0	0.00	12.03	3	2,855	0.11%
2022/08/30	0	12.20	0	0.00	12.21	0	2,816	0.00%
2022/08/25	0	12.23	0	0.00	12.20	0	2,815	0.00%
2022/08/23	2.1	12.03	0	0.00	12.04	2.1	2,814	0.07%
2022/08/22	12	12.34	0	0.00	12.27	12	2,795	0.43%
2022/08/18	12	12.42	0	0.00	12.42	12	2,786	0.43%
2022/08/17	2	12.49	2	12.48	12.48	0	2,797	0.00%
2022/08/16	2	12.48	0.5	12.50	12.49	1.5	2,789	0.05%
2022/08/15	0	0.00	3	12.48	12.48	-3	2,814	-0.11%
2022/08/12	10	12.38	0	0.00	12.38	10	2,836	0.35%
2022/08/11	0.2	12.42	1	12.41	12.41	-0.8	2,842	-0.03%
2022/08/09	1	12.33	2	12.34	12.35	-1	2,839	-0.04%
2022/08/08	5	12.19	0	0.00	12.22	5	2,844	0.18%
2022/08/05	0	12.21	0	0.00	12.21	0	2,849	0.00%
2022/08/04	0.1	12.28	0.4	12.25	12.22	-0.3	2,871	-0.01%
2022/08/03	5	12.20	0	0.00	12.20	5	2,865	0.17%
2022/08/02	0	0.00	1.2	12.48	12.46	-1.2	2,860	-0.04%
2022/08/01	0.4	12.52	1.3	12.52	12.52	-0.9	2,827	-0.03%
2022/07/29	0.6	12.49	10	12.50	12.50	-9.5	2,802	-0.34%
2022/07/28	2	12.07	2	12.08	12.09	0	2,747	0.00%
2022/07/27	0	0.00	0.4	11.81	11.86	-0.4	2,771	-0.01%
2022/07/26	0.3	11.83	1.6	11.80	11.80	-1.3	2,795	-0.05%
2022/07/25	2	11.75	0.5	11.77	11.76	1.5	2,824	0.05%
2022/07/22	0	0.00	0.2	11.83	11.81	-0.2	2,849	-0.01%
2022/07/21	0	0.00	1	11.71	11.73	-1	2,945	-0.03%
2022/07/20	2	11.57	5	11.59	11.62	-3	2,947	-0.10%
2022/07/19	0.1	11.33	0	0.00	11.31	0.1	2,963	0.00%
2022/07/15	10.1	11.13	0	0.00	11.14	10.1	2,978	0.34%
2022/07/14	1.1	11.17	0	0.00	11.18	1.1	3,023	0.04%
2022/07/13	0	0.00	2	11.12	11.13	-2	3,036	-0.07%
2022/07/12	0	0.00	0.1	11.18	11.16	-0.1	3,049	0.00%
2022/07/11	1.3	11.24	1	11.22	11.23	0.3	3,051	0.01%
2022/07/06	0	11.24	0.4	11.24	11.27	-0.4	3,056	-0.01%
2022/07/05	0	0.00	1.2	11.15	11.16	-1.2	3,024	-0.04%
2022/07/04	2.1	11.06	4.4	11.09	11.05	-2.3	3,074	-0.08%
2022/07/01	0.4	10.87	1	10.85	10.81	-0.7	3,084	-0.02%
2022/06/30	0	0.00	0.1	10.95	10.93	-0.1	3,105	0.00%
2022/06/29	2	11.11	0	0.00	11.12	2	3,086	0.06%
2022/06/28	0	0.00	4	11.15	11.16	-4	3,089	-0.13%
2022/06/27	0	0.00	1	11.20	11.20	-1	3,113	-0.03%
2022/06/24	1	10.97	4	10.90	10.97	-3	3,113	-0.10%
2022/06/23	1	10.66	0	0.00	10.73	1	3,161	0.03%
2022/06/22	1	10.48	0	0.00	10.39	1	3,114	0.03%
2022/06/21	6	10.27	0	0.00	10.31	6	3,067	0.20%
2022/06/20	0.1	10.44	9	10.43	10.42	-9	3,046	-0.29%
2022/06/17	7.4	10.18	0	0.00	10.19	7.4	2,961	0.25%
2022/06/16	6.1	10.78	0	0.00	10.78	6.1	2,802	0.22%
2022/06/15	37.4	10.78	0	0.00	10.76	37.4	2,731	1.37%
2022/06/14	85	11.21	57	11.32	11.15	28	2,446	1.15%
2022/06/13	5.6	12.09	2	12.10	12.10	3.6	2,050	0.18%
2022/06/10	4.1	12.26	0	0.00	12.30	4.1	2,054	0.20%
2022/06/09	1	12.36	0	0.00	12.38	1	2,055	0.05%
2022/06/08	2	12.44	8	12.43	12.43	-6	2,065	-0.29%
2022/06/07	5	12.36	0	0.00	12.36	5	2,108	0.24%
2022/06/06	0.7	12.40	0	0.00	12.39	0.7	2,167	0.03%
2022/06/02	1	12.32	2	12.31	12.33	-1	2,199	-0.05%
2022/06/01	2	12.30	5	12.29	12.29	-3	2,259	-0.13%
2022/05/31	5	12.32	0	0.00	12.31	5	2,295	0.22%
2022/05/27	5	12.21	4	12.21	12.20	1	2,367	0.04%
2022/05/26	0.3	12.09	0	0.00	12.07	0.3	2,404	0.01%
2022/05/25	0	0.00	3	12.09	12.09	-3	2,463	-0.12%
2022/05/24	0	0.00	4.1	12.07	12.05	-4.1	2,718	-0.15%
2022/05/23	4	12.02	0	0.00	12.02	4	2,866	0.14%
2022/05/20	4.1	12.08	0	0.00	12.08	4.1	2,958	0.14%
2022/05/19	1	12.15	0	0.00	12.17	1	2,963	0.03%
2022/05/18	0.1	12.34	0	0.00	12.35	0.1	3,066	0.00%
2022/05/17	2	12.26	1	12.27	12.26	1	3,094	0.03%
2022/05/16	0.1	12.24	4	12.27	12.24	-3.9	3,126	-0.12%
2022/05/13	2.1	12.08	0	0.00	12.11	2.1	3,254	0.06%
2022/05/12	6.4	12.12	0	0.00	12.08	6.4	3,381	0.19%
2022/05/11	0.1	12.25	0.3	12.21	12.23	-0.2	3,525	-0.01%
2022/05/10	0.2	12.24	4	12.21	12.29	-3.8	3,546	-0.11%
2022/05/09	2	12.42	80	12.43	12.41	-78	3,546	-2.20%
2022/05/06	2	12.51	0	0.00	12.55	2	3,577	0.06%
2022/05/05	0	0.00	23	12.65	12.65	-23	3,622	-0.63%
2022/05/04	1.1	12.41	7	12.43	12.42	-5.9	3,662	-0.16%
2022/05/03	0.2	12.14	2	12.11	12.12	-1.8	3,769	-0.05%
2022/04/29	2	12.25	5	12.28	12.26	-3	3,849	-0.08%
2022/04/28	7	12.03	0	0.00	12.05	7	4,060	0.17%
2022/04/27	13.2	11.99	0.5	12.02	12.04	12.7	4,100	0.31%
2022/04/26	0	12.30	0	0.00	12.27	0	4,068	0.00%
2022/04/25	8.2	12.25	7	12.25	12.24	1.2	4,097	0.03%
2022/04/22	2	12.45	0	0.00	12.44	2	4,082	0.05%
2022/04/21	0.1	12.50	50	12.51	12.53	-49.9	4,112	-1.21%
2022/04/20	6.2	12.42	0	0.00	12.44	6.2	4,127	0.15%
2022/04/19	2.2	12.61	2	12.62	12.63	0.2	4,127	0.00%
2022/04/18	0.1	12.63	0	0.00	12.65	0.1	4,131	0.00%
2022/04/15	0	12.63	0	0.00	12.64	0	4,172	0.00%
2022/04/14	4.2	12.60	0	0.00	12.60	4.2	4,202	0.10%
2022/04/13	2	12.56	5	12.57	12.56	-3	4,223	-0.07%
2022/04/12	2	12.46	1	12.44	12.46	1	4,255	0.02%
2022/04/11	2	12.42	1	12.42	12.42	1	4,290	0.02%
2022/04/08	10.5	12.46	0.4	12.43	12.42	10.1	4,311	0.23%
2022/04/07	11.5	12.62	1	12.59	12.58	10.5	4,265	0.25%
2022/04/06	5.3	12.76	0	0.00	12.77	5.3	4,259	0.12%
2022/04/01	0.1	12.89	2	12.85	12.88	-1.9	4,254	-0.05%
2022/03/31	1.2	12.92	11	12.92	12.92	-9.8	4,298	-0.23%
2022/03/30	1	13.03	0.2	13.04	13.03	0.8	4,336	0.02%
2022/03/29	0.3	12.90	3	12.90	12.90	-2.7	4,363	-0.06%
2022/03/28	2.2	12.83	18	12.82	12.83	-15.8	4,417	-0.36%
2022/03/25	0.2	12.69	1	12.67	12.66	-0.8	4,761	-0.02%
2022/03/23	3.1	12.67	331	12.63	12.66	-327.9	5,361	-6.12%	大賣/鉅額交易
2022/03/22	10.1	12.50	0	0.00	12.50	10.1	5,463	0.18%
2022/03/21	1.1	12.51	1.1	12.58	12.58	0	5,669	0.00%
2022/03/18	2.1	12.44	10	12.43	12.46	-7.9	5,799	-0.14%
2022/03/17	1	12.51	1	12.52	12.52	0	5,871	0.00%
2022/03/16	2	12.62	0	0.00	12.63	2	5,867	0.03%
2022/03/15	2.1	12.56	24	12.58	12.55	-21.9	5,856	-0.37%
2022/03/14	3.2	12.64	1	12.67	12.68	2.2	5,843	0.04%
2022/03/11	5.2	12.61	4	12.62	12.62	1.2	5,899	0.02%
2022/03/10	34.1	12.66	0.5	12.62	12.62	33.6	5,978	0.56%
2022/03/09	61.1	12.55	3	12.49	12.60	58.1	6,063	0.96%
2022/03/08	15	12.31	0.1	12.33	12.29	14.9	6,380	0.23%
2022/03/07	10.1	12.35	2	12.35	12.38	8.1	6,569	0.12%
2022/03/04	23	12.46	0	0.00	12.46	23	6,619	0.35%
2022/03/03	40	12.49	11.1	12.46	12.54	28.9	6,635	0.44%
2022/03/02	35.2	12.33	2	12.35	12.35	33.2	6,636	0.50%
2022/03/01	17.1	12.36	10	12.39	12.41	7.1	6,601	0.11%
2022/02/25	8.1	12.22	2	12.22	12.23	6.1	6,597	0.09%
2022/02/24	63.9	12.01	11.1	12.03	12.00	52.8	6,562	0.80%
2022/02/23	34.8	12.34	18.6	12.34	12.35	16.2	6,347	0.26%
2022/02/22	17.4	12.50	42.1	12.50	12.51	-24.7	6,225	-0.40%
2022/02/21	6	12.56	0	0.00	12.61	6	6,159	0.10%
2022/02/18	17.6	12.56	17	12.55	12.58	0.6	6,130	0.01%
2022/02/17	0.5	12.75	2	12.73	12.72	-1.5	6,046	-0.02%
2022/02/16	5	12.69	2	12.66	12.69	3	6,034	0.05%
2022/02/15	19.3	12.55	18	12.56	12.54	1.3	6,001	0.02%
2022/02/14	56	12.64	2	12.63	12.64	54	5,862	0.92%
2022/02/11	94.3	12.85	7	12.88	12.82	87.3	5,727	1.52%
2022/02/10	23.5	12.99	1	12.97	13.06	22.5	5,562	0.40%
2022/02/09	13.1	12.91	0	0.00	12.91	13.1	5,542	0.24%
2022/02/08	3.3	12.84	1.1	12.83	12.83	2.2	5,521	0.04%
2022/02/07	6.5	12.83	0	0.00	12.83	6.5	5,480	0.12%
2022/01/26	20.4	12.83	7.7	12.82	12.80	12.7	5,432	0.23%
2022/01/25	36	12.67	0.1	12.67	12.63	35.9	5,359	0.67%
2022/01/24	25.8	12.81	39	12.77	12.84	-13.2	5,198	-0.25%
2022/01/21	35.5	12.94	11	12.93	12.91	24.5	5,082	0.48%
2022/01/20	15.2	13.14	0.1	13.14	13.17	15.1	4,843	0.31%
2022/01/19	20.2	13.24	0.1	13.30	13.23	20	4,779	0.42%
2022/01/18	10	13.39	0.6	13.43	13.38	9.5	4,716	0.20%
2022/01/17	0	13.45	0	0.00	13.42	0	4,680	0.00%
2022/01/14	2.1	13.47	0	0.00	13.47	2.1	4,694	0.05%
2022/01/13	5	13.56	0	0.00	13.55	5	4,677	0.11%
2022/01/12	2	13.53	3	13.52	13.54	-1	4,658	-0.02%
2022/01/11	0.2	13.44	2	13.41	13.43	-1.8	4,636	-0.04%
2022/01/10	0.1	13.41	1	13.40	13.47	-0.9	4,638	-0.02%
2022/01/07	3.1	13.34	2	13.36	13.37	1.1	4,635	0.02%
2022/01/06	11.3	13.34	1	13.35	13.34	10.3	4,630	0.22%
2022/01/05	1	13.44	0.8	13.45	13.46	0.2	4,690	0.00%
2022/01/04	1	13.44	0	0.00	13.42	1	4,666	0.02%
2022/01/03	15.3	13.38	10	13.34	13.34	5.3	4,652	0.11%
2021/12/30	6	13.42	16	13.40	13.41	-10	4,636	-0.22%
2021/12/29	4.1	13.42	9	13.42	13.41	-4.9	4,653	-0.11%
2021/12/28	0	13.44	0.4	13.44	13.44	-0.4	4,656	-0.01%
2021/12/27	5	13.40	0	0.00	13.41	5	4,670	0.11%
2021/12/24	9.2	13.38	1	13.42	13.42	8.2	4,738	0.17%
2021/12/23	43	13.33	39	13.34	13.33	4	4,696	0.09%
2021/12/22	5.3	13.18	11	13.20	13.20	-5.7	4,629	-0.12%
2021/12/21	87.4	12.91	20.2	12.91	12.92	67.2	4,569	1.47%
2021/12/20	38.4	13.27	0.3	13.30	13.31	38.2	4,152	0.92%
2021/12/17	33.2	13.40	1	13.39	13.38	32.2	3,817	0.84%
2021/12/16	33.1	13.48	0	0.00	13.48	33.1	3,622	0.91%
2021/12/15	48.5	13.47	0.2	13.50	13.48	48.3	3,510	1.38%
2021/12/14	24.2	13.61	0	0.00	13.62	24.2	3,374	0.72%
2021/12/13	18.2	13.83	1	13.80	13.80	17.2	3,269	0.52%
2021/12/10	1.1	13.94	0	0.00	13.92	1.1	3,219	0.03%
2021/12/09	32.4	13.97	6	13.97	13.97	26.4	3,212	0.82%
2021/12/08	5	13.94	6	13.94	13.94	-1	3,261	-0.03%
2021/12/07	0.1	13.80	3	13.77	13.82	-2.9	3,245	-0.09%
2021/12/06	13.2	13.58	7	13.57	13.59	6.2	3,204	0.19%
2021/12/03	12	13.62	2	13.66	13.67	10	3,132	0.32%
2021/12/02	53.6	13.43	29.5	13.40	13.40	24.1	3,013	0.80%
2021/12/01	35.8	13.71	1.2	13.76	13.81	34.6	2,669	1.30%
2021/11/30	18.4	13.99	2	13.98	14.02	16.4	2,452	0.67%
2021/11/29	10.2	14.05	1.1	14.04	14.06	9.1	2,353	0.39%
2021/11/26	2.7	14.16	0	0.00	14.12	2.7	2,313	0.12%
2021/11/25	0	14.24	2	14.20	14.23	-2	2,281	-0.09%
2021/11/24	2	14.15	0	0.00	14.13	2	2,292	0.09%
2021/11/23	3	14.14	2	14.16	14.14	1	2,258	0.04%
2021/11/22	14.1	14.17	0	0.00	14.17	14.1	2,248	0.63%
2021/11/19	5	14.20	0.1	14.22	14.19	4.9	2,215	0.22%
2021/11/18	8.3	14.24	0.2	14.28	14.23	8.1	2,229	0.36%
2021/11/17	3.1	14.34	6	14.35	14.36	-2.9	2,196	-0.13%
2021/11/16	28.1	14.38	1.5	14.39	14.37	26.7	2,242	1.19%
2021/11/15	5.1	14.43	12.4	14.45	14.43	-7.3	2,241	-0.33%
2021/11/12	1	14.50	10	14.49	14.51	-9	2,232	-0.40%
2021/11/11	10	14.48	0	0.00	14.48	10	2,245	0.45%
2021/11/10	0	14.54	0	0.00	14.50	0	2,254	0.00%
2021/11/09	11.1	14.53	0	0.00	14.53	11.1	2,268	0.49%
2021/11/08	0	14.55	21	14.57	14.58	-21	2,274	-0.92%
2021/11/05	0	14.48	0	0.00	14.48	0	2,290	0.00%
2021/11/04	0	14.42	0	0.00	14.46	0	2,303	0.00%
2021/11/03	2	14.40	10	14.40	14.40	-8	2,313	-0.35%
2021/11/02	3	14.45	0	0.00	14.45	3	2,329	0.13%
2021/11/01	5.6	14.35	0	0.00	14.37	5.6	2,410	0.23%
2021/10/29	0.1	14.35	1	14.35	14.35	-0.9	2,446	-0.04%
2021/10/28	1.1	14.36	46	14.38	14.36	-44.9	2,469	-1.82%
2021/10/27	2	14.46	0	0.00	14.47	2	2,465	0.08%
2021/10/26	0	14.50	0	0.00	14.54	0	2,481	0.00%
2021/10/25	1	14.46	0	0.00	14.47	1	2,476	0.04%
2021/10/22	1	14.51	31	14.50	14.51	-30	2,499	-1.20%
2021/10/21	0	14.45	0	0.00	14.45	0	2,464	0.00%
2021/10/20	3	14.39	0	0.00	14.37	3	2,474	0.12%
2021/10/19	6	14.35	0	0.00	14.34	6	2,510	0.24%
2021/10/18	3.1	14.38	2	14.38	14.40	1.1	2,530	0.04%
2021/10/15	0	14.44	14	14.45	14.43	-14	2,552	-0.55%
2021/10/14	2	14.35	70	14.36	14.37	-68	2,601	-2.61%
2021/10/13	0	14.29	17.1	14.31	14.33	-17.1	2,661	-0.64%
2021/10/12	10	14.12	0	0.00	14.15	10	2,660	0.38%
2021/10/08	0.1	14.13	30	14.12	14.14	-30	2,765	-1.08%
2021/10/07	9	14.11	4	14.12	14.11	5	2,855	0.18%
2021/10/06	0	0.00	18	14.07	14.07	-18	2,857	-0.63%
2021/10/05	3.1	13.98	60	14.00	14.00	-56.9	2,868	-1.98%
2021/10/04	8.2	13.94	5	13.95	13.98	3.2	2,958	0.11%
2021/10/01	15.4	13.86	1	13.89	13.83	14.4	3,017	0.48%
2021/09/30	5	14.01	5	14.00	14.03	0	2,933	0.00%
2021/09/29	0	14.05	7	14.03	14.01	-7	2,959	-0.23%
2021/09/28	2	14.08	1.3	14.08	14.14	0.7	2,984	0.02%
2021/09/27	1.1	14.03	0	0.00	14.04	1.1	2,985	0.04%
2021/09/23	1.1	14.00	9	14.05	14.02	-7.9	3,108	-0.25%
2021/09/22	10.7	13.89	25	13.90	13.90	-14.3	3,111	-0.46%
2021/09/17	32.2	13.93	0	0.00	13.93	32.2	3,117	1.03%
2021/09/16	87	14.08	2	14.06	14.08	85	3,088	2.75%
2021/09/15	0.2	14.08	20	14.06	14.06	-19.8	3,096	-0.64%
2021/09/14	20.1	14.09	0	0.00	14.10	20.1	3,097	0.65%
2021/09/13	79.6	14.02	0	0.00	14.07	79.6	3,122	2.55%
2021/09/10	4	14.10	0	0.00	14.09	4	3,162	0.13%
2021/09/09	1.1	14.07	1	14.07	14.07	0.1	3,251	0.00%
2021/09/08	2.4	14.16	1	14.14	14.15	1.4	3,257	0.04%
2021/09/07	3.1	14.24	25	14.24	14.27	-22	3,323	-0.66%
2021/09/06	34.2	14.26	15	14.25	14.26	19.2	3,419	0.56%
2021/09/03	12	14.35	0	0.00	14.35	12	3,509	0.34%
2021/09/02	3	14.34	0	0.00	14.35	3	3,621	0.08%
2021/09/01	0	14.32	0	0.00	14.33	0	3,660	0.00%
2021/08/31	6.1	14.32	0	0.00	14.29	6.1	3,681	0.17%
2021/08/30	7	14.35	8	14.35	14.35	-1	3,683	-0.03%
2021/08/27	6	14.24	0	0.00	14.23	6	3,687	0.16%
2021/08/26	0	0.00	1	14.30	14.29	-1	3,725	-0.03%
2021/08/25	2.1	14.28	2	14.29	14.27	0.1	3,726	0.00%
2021/08/23	0.1	14.06	0	0.00	14.06	0.1	3,750	0.00%
2021/08/20	8.4	13.86	44	13.87	13.86	-35.6	3,737	-0.95%
2021/08/19	6.5	13.98	1	13.97	13.97	5.5	3,690	0.15%
2021/08/18	1	14.00	10	14.03	14.05	-9	3,690	-0.24%
2021/08/17	1	14.04	0	0.00	14.04	1	3,703	0.03%
2021/08/16	2.2	14.11	5	14.12	14.11	-2.8	3,697	-0.08%
2021/08/13	4	14.11	1	14.12	14.12	3	3,693	0.08%
2021/08/12	1	14.11	0	0.00	14.11	1	3,681	0.03%
2021/08/11	1.1	14.09	7	14.09	14.09	-5.9	3,675	-0.16%
2021/08/10	3	14.00	10	13.99	14.00	-7	3,660	-0.19%
2021/08/09	20.9	14.04	1	14.03	14.04	19.9	3,703	0.54%
2021/08/06	12.9	14.00	0	0.00	13.99	12.9	3,722	0.35%
2021/08/05	33.2	13.92	0	0.00	13.90	33.2	3,771	0.88%
2021/08/04	7	14.00	0	0.00	14.01	7	3,791	0.19%
2021/08/03	5.2	14.02	0	0.00	14.03	5.2	3,791	0.14%
2021/08/02	8.1	14.09	0	0.00	14.09	8.1	3,773	0.22%
2021/07/29	0	14.05	23	14.05	14.05	-23	3,781	-0.61%
2021/07/28	5.1	14.00	0	0.00	14.00	5.1	3,784	0.13%
2021/07/27	15	14.03	0	0.00	14.02	15	3,795	0.40%
2021/07/26	24.1	13.98	0	0.00	13.98	24.1	3,815	0.63%
2021/07/23	5.1	14.00	15	14.00	14.01	-9.9	3,822	-0.26%
2021/07/22	12.1	14.17	0	0.00	14.16	12.1	3,799	0.32%
2021/07/21	19.1	14.01	2	14.02	14.01	17.1	3,789	0.45%
2021/07/20	70.9	13.79	31	13.78	13.79	39.9	3,780	1.05%
2021/07/19	39	13.97	17	13.96	13.98	22	3,711	0.59%
2021/07/16	44	14.05	14	14.04	14.04	30	3,649	0.82%
2021/07/15	34.3	14.09	9	14.06	14.14	25.3	3,632	0.70%
2021/07/14	24.5	14.20	10	14.21	14.22	14.5	3,564	0.41%
2021/07/13	1.1	14.49	11	14.50	14.50	-9.9	3,485	-0.28%
2021/07/12	11.2	14.45	5	14.43	14.44	6.2	3,490	0.18%
2021/07/09	19.3	14.17	0	0.00	14.18	19.3	3,463	0.56%
2021/07/08	32.2	14.35	57	14.38	14.37	-24.8	3,367	-0.74%
2021/07/07	36.5	14.49	0	0.00	14.50	36.5	3,275	1.11%
2021/07/06	22	14.53	0	0.00	14.55	22	3,245	0.68%
2021/07/05	19	14.54	1	14.55	14.56	18	3,217	0.56%
2021/07/02	3	14.60	3	14.59	14.62	0	3,189	0.00%
2021/07/01	12	14.48	0	0.00	14.49	12	3,161	0.38%
2021/06/30	34.1	14.53	0	0.00	14.52	34.1	3,140	1.09%
2021/06/29	32	14.62	10	14.62	14.63	22	3,029	0.73%
2021/06/28	10	14.71	0.1	14.72	14.72	9.9	2,993	0.33%
2021/06/25	7.1	14.68	1	14.69	14.70	6.1	2,983	0.20%
2021/06/24	11.1	14.58	13	14.57	14.58	-1.9	2,954	-0.06%
2021/06/23	11.1	14.60	3	14.58	14.58	8.1	2,928	0.28%
2021/06/22	27.2	14.56	0	0.00	14.55	27.2	2,918	0.93%
2021/06/21	25.1	14.55	1	14.58	14.63	24.1	2,915	0.83%
2021/06/18	116	14.79	0	0.00	14.74	116	2,807	4.13%	大買/鉅額交易
2021/06/17	11	14.85	3	14.84	14.87	8	2,742	0.29%
2021/06/16	13.1	14.76	198	14.76	14.76	-184.9	2,716	-6.80%	大賣/鉅額交易
2021/06/15	111.4	14.88	0	0.00	14.90	111.4	2,665	4.18%	大買/鉅額交易
2021/06/11	28	15.03	9	15.03	15.05	19	2,606	0.73%
2021/06/10	57	15.20	0	0.00	15.16	57	2,546	2.24%
2021/06/09	15	15.05	5	15.05	15.04	10	2,493	0.40%
2021/06/08	15	14.84	0.3	14.80	14.85	14.7	2,455	0.60%
2021/06/07	3	14.60	0	0.00	14.65	3	2,445	0.12%
2021/06/04	1	14.54	5	14.56	14.56	-4	2,462	-0.16%
2021/06/03	18	14.57	1	14.55	14.57	17	2,485	0.68%
2021/06/02	17	14.50	1	14.49	14.50	16	2,477	0.65%
2021/06/01	4	14.44	1	14.42	14.42	3	2,487	0.12%
2021/05/31	53	14.42	0	0.00	14.44	53	2,483	2.13%
2021/05/28	4	14.39	1	14.39	14.38	3	2,430	0.12%
2021/05/27	2	14.34	6	14.35	14.35	-4	2,452	-0.16%
2021/05/26	7	14.31	28	14.34	14.35	-21	2,514	-0.83%
2021/05/25	11	14.37	0	0.00	14.39	11	2,524	0.44%
2021/05/24	1	14.33	0	0.00	14.33	1	2,529	0.04%
2021/05/21	0	0.00	11	14.32	14.32	-11	2,532	-0.43%
2021/05/20	0	14.29	0	0.00	14.25	0	2,560	0.00%
2021/05/19	5	14.20	15	14.17	14.20	-10	2,601	-0.38%
2021/05/17	40.1	14.17	15	14.17	14.18	25.1	2,660	0.94%
2021/05/14	16	13.92	0	0.00	13.93	16	2,638	0.61%
2021/05/13	4.1	13.62	22.1	13.46	13.62	-18	2,628	-0.68%
2021/05/12	4	14.01	32	13.99	14.01	-28	2,587	-1.08%
2021/05/11	5	14.19	0	0.00	14.18	5	2,485	0.20%
2021/05/10	0	14.34	0	0.00	14.34	0	2,473	0.00%
2021/05/07	9	14.29	0	0.00	14.30	9	2,479	0.36%
2021/05/06	2	14.37	0	0.00	14.35	2	2,496	0.08%
2021/05/05	3	14.31	0	0.00	14.30	3	2,486	0.12%
2021/05/04	0.1	14.39	18	14.38	14.36	-18	2,507	-0.72%
2021/05/03	0	0.00	5	14.41	14.38	-5	2,502	-0.20%
2021/04/29	4	14.42	0	0.00	14.40	4	2,505	0.16%
2021/04/28	1	14.30	1	14.31	14.32	0	2,489	0.00%
2021/04/27	15	14.23	9	14.23	14.23	6	2,470	0.24%
2021/04/26	16	14.28	1	14.28	14.27	15	2,441	0.61%
2021/04/23	8	14.12	0	0.00	14.13	8	2,424	0.33%
2021/04/22	4	14.15	2	14.14	14.13	2	2,403	0.08%
2021/04/21	13	14.08	0	0.00	14.14	13	2,377	0.55%
2021/04/20	13	14.21	1	14.24	14.23	12	2,311	0.52%
2021/04/19	13	14.39	13	14.37	14.37	0	2,273	0.00%
2021/04/16	3	14.43	3	14.42	14.43	0	2,244	0.00%
2021/04/15	1	14.43	0	0.00	14.43	1	2,230	0.04%
2021/04/14	2	14.40	28	14.38	14.40	-26	2,220	-1.17%
2021/04/13	1	14.30	1	14.30	14.31	0	2,244	0.00%
2021/04/12	4	14.23	1	14.23	14.24	3	2,291	0.13%
2021/04/09	3	14.26	7	14.26	14.25	-4	2,292	-0.17%
2021/04/08	5	14.23	4	14.23	14.24	1	2,283	0.04%
2021/04/07	17	14.23	5	14.23	14.22	12	2,288	0.52%
2021/04/06	8	14.27	1	14.32	14.25	7	2,294	0.31%
2021/04/01	9	14.21	0	0.00	14.21	9	2,290	0.39%
2021/03/31	0	0.00	6	14.23	14.25	-6	2,282	-0.26%
2021/03/30	11.1	14.15	0	0.00	14.15	11.1	2,291	0.48%
2021/03/29	6	14.25	0	0.00	14.25	6	2,262	0.27%
2021/03/26	2	14.17	3	14.18	14.22	-1	2,260	-0.04%
2021/03/25	12	13.98	0	0.00	13.99	12	2,256	0.53%
2021/03/24	10.1	14.07	16	14.03	14.05	-5.9	2,233	-0.27%
2021/03/23	1	14.20	0	0.00	14.22	1	2,214	0.05%
2021/03/22	46	14.22	1	14.22	14.19	45	2,230	2.02%
2021/03/19	10	14.25	24	14.28	14.29	-14	2,225	-0.63%
2021/03/18	11	14.37	4	14.34	14.40	7	2,216	0.32%
2021/03/17	9	14.31	0	0.00	14.33	9	2,191	0.41%
2021/03/16	9	14.38	15	14.39	14.37	-6	2,150	-0.28%
2021/03/15	13	14.44	6	14.43	14.46	7	2,100	0.33%
2021/03/12	0	0.00	10	14.06	14.09	-10	2,047	-0.49%
2021/03/11	5	14.03	0	0.00	14.02	5	2,059	0.24%
2021/03/10	5	13.81	5	13.81	13.83	0	2,049	0.00%
2021/03/09	13	13.74	58	13.71	13.75	-45	2,036	-2.21%
2021/03/08	4	13.44	0	0.00	13.41	4	2,005	0.20%
2021/03/05	5	13.33	0.4	13.48	13.34	4.6	2,053	0.22%
2021/03/04	11	13.47	0	0.00	13.48	11	2,065	0.53%
2021/03/03	2	13.51	0	0.00	13.53	2	2,071	0.10%
2021/03/02	10	13.49	0	0.00	13.42	10	2,114	0.47%
2021/02/26	37	13.28	8	13.42	13.40	29	2,159	1.34%
2021/02/25	8	13.61	11.5	13.56	13.64	-3.5	2,132	-0.16%
2021/02/24	6	13.22	0	0.00	13.22	6	2,124	0.28%
2021/02/23	14	13.28	0	0.00	13.32	14	2,108	0.66%
2021/02/22	3	13.26	10	13.29	13.14	-7	2,121	-0.33%
2021/02/19	26	13.00	9	13.00	12.98	17	2,160	0.79%
2021/02/18	9	13.18	18	13.18	13.21	-9	2,199	-0.41%
2021/02/17	10	13.22	12	13.25	13.34	-2	2,253	-0.09%
2021/02/05	0	0.00	3	12.85	12.82	-3	2,220	-0.14%
2021/02/04	8	12.73	8	12.72	12.72	0	2,223	0.00%
2021/02/03	2	12.78	0	0.00	12.78	2	2,315	0.09%
2021/02/02	20	12.60	0	0.00	12.59	20	2,344	0.85%
2021/02/01	16	12.40	0	0.00	12.46	16	2,342	0.68%
2021/01/29	1	12.56	3	12.63	12.56	-2	2,321	-0.09%
2021/01/28	12	12.54	4	12.53	12.54	8	2,315	0.35%
2021/01/27	7	12.85	20	12.84	12.84	-13	2,306	-0.56%
2021/01/26	16	12.81	16	12.81	12.82	0	2,315	0.00%
2021/01/25	4	12.91	13	12.91	12.93	-9	2,293	-0.39%
2021/01/22	1	12.78	15	12.76	12.78	-14	2,284	-0.61%
2021/01/21	4	12.63	11	12.64	12.62	-7	2,294	-0.31%
2021/01/20	0	0.00	6	12.51	12.51	-6	2,310	-0.26%
2021/01/19	5	12.50	0	0.00	12.53	5	2,320	0.22%
2021/01/18	2	12.48	0	0.00	12.48	2	2,332	0.09%
2021/01/15	2	12.56	0	0.00	12.53	2	2,322	0.09%
2021/01/14	14	12.54	0	0.00	12.54	14	2,327	0.60%
2021/01/13	24	12.57	0	0.00	12.56	24	2,324	1.03%
2021/01/12	0	0.00	10	12.51	12.54	-10	2,344	-0.43%
2021/01/11	2	12.60	0	0.00	12.58	2	2,338	0.09%
2021/01/08	1	12.58	0	0.00	12.58	1	2,326	0.04%
2021/01/07	2	12.53	20	12.50	12.54	-18	2,312	-0.78%
2021/01/06	33	12.33	0	0.00	12.30	33	2,295	1.44%
2021/01/05	60	12.41	21	12.48	12.42	39	2,256	1.73%
2021/01/04	2	12.65	0	0.00	12.64	2	2,211	0.09%
2020/12/31	6	12.65	0	0.00	12.65	6	2,207	0.27%
2020/12/30	2	12.66	0	0.00	12.67	2	2,211	0.09%
2020/12/29	2	12.75	5	12.75	12.75	-3	2,202	-0.14%
2020/12/28	5	12.69	17	12.70	12.70	-12	2,196	-0.55%
2020/12/24	1	12.70	0	0.00	12.71	1	2,197	0.05%
2020/12/23	8	12.38	0	0.00	12.39	8	2,178	0.37%
2020/12/22	5	12.43	17	12.44	12.41	-12	2,190	-0.55%
2020/12/21	2	12.55	5	12.55	12.51	-3	2,239	-0.13%
2020/12/18	1	12.60	16	12.63	12.61	-15	2,257	-0.66%
2020/12/17	32	12.57	6	12.56	12.58	26	2,307	1.13%
2020/12/16	9	12.68	0	0.00	12.68	9	2,310	0.39%
2020/12/15	3	12.50	1	12.50	12.47	2	2,293	0.09%
2020/12/14	3	12.57	0	0.00	12.57	3	2,285	0.13%
2020/12/11	1	12.62	0	0.00	12.58	1	2,309	0.04%
2020/12/10	9	12.64	0	0.00	12.62	9	2,320	0.39%
2020/12/09	4	12.69	0	0.00	12.69	4	2,378	0.17%
2020/12/08	2	12.56	0	0.00	12.60	2	2,405	0.08%
2020/12/07	12	12.67	0	0.00	12.67	12	2,421	0.50%
2020/12/04	0	0.00	7	12.48	12.49	-7	2,438	-0.29%
2020/12/03	35	12.49	5	12.49	12.50	30	2,432	1.23%
2020/12/02	10	12.33	0	0.00	12.35	10	2,445	0.41%
2020/12/01	12	12.23	21	12.23	12.27	-9	2,444	-0.37%
2020/11/30	5	12.64	0	0.00	12.52	5	2,372	0.21%
2020/11/27	3	12.64	2	12.64	12.67	1	2,336	0.04%
2020/11/26	2	12.70	15	12.70	12.69	-13	2,318	-0.56%
2020/11/25	8	12.84	0	0.00	12.84	8	2,282	0.35%
2020/11/24	3	12.41	5	12.40	12.47	-2	2,226	-0.09%
2020/11/23	7	12.07	10	12.10	12.13	-3	2,207	-0.14%
2020/11/20	2	11.92	0	0.00	11.92	2	2,193	0.09%
2020/11/19	6	11.97	3	11.99	11.95	3	2,215	0.14%
2020/11/18	0	0.00	11	11.95	12.00	-11	2,193	-0.50%
2020/11/17	14	11.79	7	11.78	11.81	7	2,128	0.33%
2020/11/16	1	11.50	1	11.51	11.50	0	2,117	0.00%
2020/11/13	2	11.23	6	11.22	11.23	-4	2,056	-0.19%
2020/11/12	10	11.36	27	11.32	11.33	-17	2,041	-0.83%
2020/11/11	3	11.32	22	11.42	11.45	-19	2,018	-0.94%
2020/11/10	6	11.05	14	11.05	11.04	-8	1,929	-0.41%
2020/11/06	0	0.00	5	10.79	10.76	-5	1,910	-0.26%
2020/11/04	7	10.69	10	10.73	10.78	-3	1,982	-0.15%
2020/11/03	0	0.00	7	10.62	10.63	-7	1,972	-0.35%
2020/10/30	0	0.00	27	10.50	10.50	-27	1,993	-1.35%
2020/10/29	9	10.46	13	10.48	10.48	-4	1,974	-0.20%
2020/10/28	11	10.62	0	0.00	10.60	11	1,950	0.56%
2020/10/27	2	10.70	0	0.00	10.71	2	1,925	0.10%
2020/10/26	4	10.83	5	10.86	10.79	-1	1,939	-0.05%
2020/10/23	5	10.73	0	0.00	10.75	5	1,939	0.26%
2020/10/22	3	10.67	1	10.67	10.66	2	1,975	0.10%
2020/10/20	12	10.76	2	10.77	10.73	10	2,041	0.49%
2020/10/19	0	0.00	10	10.89	10.89	-10	2,046	-0.49%
2020/10/15	2	10.88	12	10.88	10.89	-10	2,078	-0.48%
2020/10/13	1	10.91	4	10.92	10.93	-3	2,122	-0.14%
2020/10/12	7	10.89	0	0.00	10.93	7	2,171	0.32%
2020/10/08	1	10.82	0	0.00	10.83	1	2,171	0.05%
2020/10/07	5	10.82	0	0.00	10.85	5	2,179	0.23%
2020/10/06	4	10.84	3	10.81	10.82	1	2,210	0.05%
2020/10/05	3	10.75	0	0.00	10.74	3	2,298	0.13%
2020/09/30	3	10.75	1	10.71	10.79	2	2,324	0.09%
2020/09/28	13	10.58	3	10.61	10.63	10	2,396	0.42%
2020/09/25	18	10.44	0	0.00	10.42	18	2,416	0.74%
2020/09/23	9	10.84	0	0.00	10.80	9	2,419	0.37%
2020/09/22	9	10.91	0	0.00	10.90	9	2,400	0.37%
2020/09/21	2	11.13	5	11.12	11.11	-3	2,363	-0.13%
2020/09/18	0	0.00	17	11.16	11.18	-17	2,404	-0.71%
2020/09/17	15	11.17	0	0.00	11.16	15	2,449	0.61%
2020/09/16	14	11.30	0	0.00	11.32	14	2,519	0.56%
2020/09/15	19	11.30	11	11.31	11.31	8	2,553	0.31%
2020/09/14	13	11.14	40	11.14	11.18	-27	2,568	-1.05%
2020/09/11	8	11.26	0	0.00	11.25	8	2,558	0.31%
2020/09/10	20	11.27	10	11.28	11.30	10	2,578	0.39%
2020/09/08	5	11.23	0	0.00	11.26	5	2,704	0.18%
2020/09/07	2	11.19	5	11.19	11.19	-3	2,859	-0.10%
2020/09/04	3	11.15	0	0.00	11.18	3	3,024	0.10%
2020/09/03	6	11.26	0	0.00	11.25	6	3,224	0.19%
2020/09/02	3	11.30	0	0.00	11.25	3	3,409	0.09%
2020/09/01	1	11.25	0	0.00	11.29	1	3,533	0.03%
2020/08/31	0	0.00	3	11.37	11.38	-3	3,638	-0.08%
2020/08/28	10	11.29	0	0.00	11.32	10	3,679	0.27%
2020/08/27	13	11.20	0	0.00	11.20	13	3,681	0.35%
2020/08/25	0	0.00	10	11.40	11.40	-10	3,728	-0.27%
2020/08/24	0	0.00	5	11.12	11.13	-5	3,735	-0.13%
2020/08/21	2	11.07	5	11.11	11.16	-3	3,796	-0.08%
2020/08/20	25	11.05	0	0.00	11.00	25	3,838	0.65%
2020/08/19	8	11.27	5	11.30	11.25	3	3,802	0.08%
2020/08/17	5	11.35	7	11.39	11.41	-2	3,881	-0.05%
2020/08/14	12	11.25	3	11.23	11.23	9	3,940	0.23%
2020/08/12	11	11.38	37	11.40	11.39	-26	4,030	-0.65%
2020/08/11	3	11.41	7	11.45	11.46	-4	4,018	-0.10%
2020/08/10	5	11.13	0	0.00	11.17	5	4,044	0.12%
2020/08/07	5	11.02	0	0.00	11.00	5	4,147	0.12%
2020/08/06	27	11.05	100	11.03	11.06	-73	4,169	-1.75%
2020/08/05	7	10.92	5	10.91	10.93	2	4,169	0.05%
2020/08/04	4	10.95	23	10.96	10.96	-19	4,225	-0.45%
2020/08/03	0	0.00	45	10.92	10.91	-45	4,259	-1.06%
2020/07/31	2	10.97	0	0.00	10.98	2	4,273	0.05%
2020/07/30	3	10.99	3	10.98	10.99	0	4,320	0.00%
2020/07/29	5	10.82	0	0.00	10.82	5	4,338	0.12%
2020/07/28	15	10.67	0	0.00	10.60	15	4,413	0.34%
2020/07/27	5	10.63	3	10.62	10.62	2	4,452	0.04%
2020/07/24	5	10.76	14	10.74	10.77	-9	4,504	-0.20%
2020/07/23	3	10.92	0	0.00	10.94	3	4,486	0.07%
2020/07/21	5	10.60	0	0.00	10.60	5	4,497	0.11%
2020/07/20	3	10.60	0	0.00	10.58	3	4,513	0.07%
2020/07/17	14	10.61	8	10.60	10.59	6	4,561	0.13%
2020/07/16	37	10.59	67	10.60	10.56	-30	4,618	-0.65%
2020/07/15	3	10.22	0	0.00	10.25	3	4,639	0.06%
2020/07/14	2	10.06	0	0.00	10.05	2	4,791	0.04%
2020/07/10	22	9.94	53	9.90	9.90	-31	4,951	-0.63%
2020/07/09	11	10.15	0	0.00	10.14	11	5,013	0.22%
2020/07/08	56	10.18	0	0.00	10.19	56	5,062	1.11%
2020/07/07	63	10.33	0	0.00	10.37	63	5,118	1.23%
2020/07/06	6	10.55	84	10.37	10.55	-78	5,160	-1.51%
2020/07/03	32	10.30	0	0.00	10.30	32	5,188	0.62%
2020/07/02	6	10.44	0	0.00	10.46	6	5,163	0.12%
2020/07/01	4	10.50	0	0.00	10.51	4	5,167	0.08%
2020/06/30	2	10.49	0	0.00	10.53	2	5,182	0.04%
2020/06/29	2	10.37	0	0.00	10.36	2	5,181	0.04%
2020/06/24	3	10.71	26	10.77	10.72	-23	5,155	-0.45%
2020/06/23	31	10.62	5	10.62	10.62	26	5,132	0.51%
2020/06/22	5	10.82	0	0.00	10.82	5	5,058	0.10%
2020/06/19	12	10.99	1	11.03	11.08	11	5,033	0.22%
2020/06/18	14	10.97	9	10.94	11.05	5	4,994	0.10%
2020/06/17	113	11.24	10	11.13	11.13	103	4,929	2.09%	大買/鉅額交易
2020/06/16	34	11.38	23	11.38	11.49	11	4,877	0.23%
2020/06/15	3	11.03	0	0.00	10.88	3	4,793	0.06%
2020/06/12	12	10.70	2	10.62	10.91	10	4,691	0.21%
2020/06/11	42	11.23	21	11.26	11.01	21	4,523	0.46%
2020/06/10	34	11.96	8	11.95	11.95	26	4,330	0.60%
2020/06/09	68	12.71	5	12.56	12.63	63	4,135	1.52%
2020/06/08	16	11.87	9	12.03	12.12	7	3,959	0.18%
2020/06/05	18	11.49	15	11.36	11.60	3	3,852	0.08%
2020/06/04	7	10.71	0	0.00	10.73	7	3,747	0.19%
2020/06/02	2	10.13	23	10.12	10.13	-21	3,669	-0.57%
2020/05/29	4	10.15	8	10.20	10.17	-4	3,577	-0.11%
2020/05/28	3	10.42	10	10.43	10.49	-7	3,532	-0.20%
2020/05/27	13	10.13	0	0.00	10.14	13	3,486	0.37%
2020/05/26	10	9.95	0	0.00	9.98	10	3,431	0.29%
2020/05/22	0	0.00	14	9.52	9.44	-14	3,326	-0.42%
2020/05/19	0	0.00	4	9.32	9.32	-4	3,139	-0.13%
2020/05/18	3	8.91	26	8.91	8.92	-23	3,054	-0.75%
2020/05/15	8	8.94	0	0.00	8.89	8	3,025	0.26%
2020/05/14	11	8.81	0	0.00	8.86	11	2,935	0.37%
2020/05/13	11	9.25	0	0.00	9.35	11	2,799	0.39%
2020/05/12	6	9.41	3	9.41	9.41	3	2,755	0.11%
2020/05/08	3	9.40	0	0.00	9.41	3	2,645	0.11%
2020/05/07	3	9.32	0	0.00	9.40	3	2,600	0.12%
2020/05/06	6	9.46	8	9.47	9.52	-2	2,569	-0.08%
2020/05/05	4	9.43	0	0.00	9.43	4	2,510	0.16%
2020/05/04	18	9.35	13	9.37	9.41	5	2,460	0.20%
2020/04/30	2	10.02	18	10.10	10.16	-16	2,360	-0.68%
2020/04/29	17	9.43	2	9.41	9.48	15	2,282	0.66%
2020/04/28	8	9.01	2	9.03	9.00	6	2,185	0.27%
2020/04/27	2	8.88	0	0.00	8.90	2	2,157	0.09%
2020/04/24	7	8.99	0	0.00	8.99	7	2,100	0.33%
2020/04/23	2	9.02	0	0.00	9.07	2	2,064	0.10%
2020/04/22	0	0.00	4	9.01	9.05	-4	2,027	-0.20%
2020/04/21	10	8.83	5	8.75	8.73	5	1,959	0.26%
2020/04/20	1	9.25	3	9.32	9.18	-2	1,865	-0.11%
2020/04/17	9	9.03	5	9.08	9.04	4	1,781	0.22%
2020/04/16	27	8.98	51	9.02	8.85	-24	1,605	-1.49%
2020/04/15	8	9.71	1	9.74	9.71	7	1,466	0.48%
2020/04/14	36	9.98	6	10.05	10.14	30	1,381	2.17%
2020/04/13	19	10.86	36	10.97	11.06	-17	1,216	-1.40%
2020/04/10	25	9.90	44	9.75	10.20	-19	1,128	-1.68%
2020/04/09	56	8.72	0	0.00	8.80	56	1,016	5.51%
2020/04/08	8	7.72	0	0.00	7.73	8	925	0.86%
2020/04/06	2	7.22	0	0.00	8.10	2	816	0.24%
2020/04/01	0	0.00	8	7.90	7.97	-8	772	-1.04%
2020/03/31	2	9.11	0	0.00	8.94	2	731	0.27%
2020/03/30	11	9.25	9	9.30	9.49	2	708	0.28%
2020/03/27	29	10.19	14	10.43	10.62	15	671	2.23%
2020/03/25	1	7.45	5	7.85	6.93	-4	602	-0.66%
2020/03/24	10	8.09	0	0.00	8.15	10	544	1.84%
2020/03/20	1	8.12	0	0.00	8.20	1	539	0.19%
2020/03/19	4	7.99	0	0.00	7.99	4	529	0.76%
2020/03/17	5	12.41	0	0.00	12.96	5	514	0.97%
2020/03/13	6	12.58	0	0.00	12.92	6	504	1.19%
2020/03/12	6	15.30	0	0.00	15.31	6	479	1.25%
2020/03/11	2	16.25	0	0.00	16.28	2	458	0.44%
2020/03/06	1	17.87	0	0.00	17.96	1	418	0.24%
2020/03/02	1	17.80	0	0.00	17.66	1	425	0.23%
2020/02/26	1	18.86	0	0.00	18.84	1	407	0.25%
2020/02/25	1	19.43	0	0.00	19.43	1	407	0.25%
2020/02/06	0	0.00	5	19.02	19.02	-5	449	-1.11%
2020/02/03	1	18.83	0	0.00	18.91	1	451	0.22%
2019/12/31	5	18.21	0	0.00	18.18	5	473	1.06%
2019/12/30	0	0.00	5	18.41	18.41	-5	474	-1.05%
2019/12/23	0	0.00	2	18.33	18.36	-2	465	-0.43%
2019/12/20	1	18.33	0	0.00	18.32	1	461	0.22%
2019/11/28	0	0.00	5	18.08	18.08	-5	473	-1.06%
2019/11/18	2	17.92	0	0.00	17.91	2	475	0.42%
2019/11/06	1	17.73	0	0.00	17.74	1	467	0.21%
2019/10/04	1	17.51	0	0.00	17.52	1	449	0.22%
2019/09/16	1	17.67	0	0.00	17.56	1	781	0.13%
2019/09/05	1	17.24	0	0.00	17.25	1	759	0.13%
2019/08/30	5	17.33	0	0.00	17.36	5	750	0.67%
2019/08/28	7	17.66	0	0.00	17.80	7	733	0.95%
2019/08/15	6	18.03	0	0.00	18.07	6	717	0.84%
2019/08/06	3	18.20	0	0.00	18.28	3	687	0.44%
2019/07/31	0	0.00	1	18.50	18.52	-1	674	-0.15%
2019/07/23	0	0.00	3	18.35	18.37	-3	665	-0.45%
2019/07/16	0	0.00	1	18.35	18.38	-1	651	-0.15%
2019/07/12	5	18.30	0	0.00	18.30	5	659	0.76%
2019/07/09	2	18.35	0	0.00	18.33	2	652	0.31%
2019/07/08	0	0.00	4	18.39	18.43	-4	645	-0.62%
2019/06/27	13	18.02	0	0.00	18.01	13	309	4.20%
2019/06/26	3	18.24	0	0.00	18.25	3	291	1.03%
2019/06/18	7	18.60	0	0.00	18.61	7	273	2.56%
2019/05/31	2	18.24	0	0.00	18.25	2	207	0.96%
2019/05/20	2	18.78	0	0.00	18.78	2	190	1.05%
2019/05/03	2	18.83	0	0.00	18.83	2	185	1.08%
2019/03/22	2	18.58	0	0.00	18.58	2	141	1.42%
2019/02/27	2	18.34	0	0.00	18.33	2	109	1.83%
2019/02/21	2	18.41	0	0.00	18.44	2	97	2.06%
2019/01/23	1	18.03	0	0.00	18.06	1	71	1.41%
2018/04/27	0	0.00	20	18.25	18.25	-20	23	-85.11%
2018/04/18	0	0.00	8	17.88	17.87	-8	24	-33.17%
2018/04/17	0	0.00	5	17.88	17.87	-5	24	-20.63%
2018/01/30	3	17.75	0	0.00	17.75	3	115	2.59%
2018/01/19	8	18.49	0	0.00	18.36	8	208	3.84%
2018/01/17	2	18.66	0	0.00	18.66	2	205	0.97%
2018/01/15	10	18.76	0	0.00	18.73	10	366	2.73%
2018/01/10	10	18.76	0	0.00	18.76	10	365	2.74%