復華富時不動產 (00712)-第一金-桃園券商分點個股進出

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
9.61
漲跌
▲0.05
漲幅
+0.52%
成交量
13,231張
產業
上市
284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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/06	11	9.61	24	9.60	9.61	-13	25,393	-0.05%
2024/05/03	7	9.56	0	0.00	9.56	7	25,320	0.03%
2024/05/02	0	0.00	7	9.57	9.57	-7	25,558	-0.03%
2024/04/30	0	0.00	8	9.58	9.57	-8	25,526	-0.03%
2024/04/29	6.2	9.57	0.8	9.58	9.57	5.4	25,471	0.02%
2024/04/26	2	9.47	0	0.00	9.47	2	25,304	0.01%
2024/04/25	0.5	9.54	30	9.55	9.54	-29.5	25,338	-0.12%
2024/04/24	10	9.59	66	9.59	9.58	-56	25,355	-0.22%
2024/04/23	1	9.48	27	9.48	9.47	-26	25,130	-0.10%
2024/04/22	0	0.00	41	9.40	9.40	-41	25,205	-0.16%
2024/04/19	9.2	9.22	0	0.00	9.23	9.2	25,018	0.04%
2024/04/18	13.1	9.21	10	9.22	9.20	3.1	24,687	0.01%
2024/04/17	119.1	9.23	0	0.00	9.21	119.1	24,538	0.49%	大買/鉅額交易
2024/04/16	57	9.30	11	9.30	9.30	46	23,691	0.19%
2024/04/15	30	9.39	0	0.00	9.39	30	23,471	0.13%
2024/04/12	25	9.45	5	9.44	9.44	20	23,380	0.09%
2024/04/11	66	9.40	1	9.39	9.40	65	23,486	0.28%
2024/04/10	5	9.66	0	0.00	9.67	5	22,735	0.02%
2024/04/09	12	9.63	45	9.63	9.62	-33	22,937	-0.14%
2024/04/08	12	9.60	40	9.60	9.61	-28	23,512	-0.12%
2024/04/03	3	9.64	0	0.00	9.64	3	23,655	0.01%
2024/04/02	44	9.70	5	9.70	9.71	39	23,707	0.16%
2024/04/01	26.2	9.75	52.2	9.76	9.75	-26	23,634	-0.11%
2024/03/29	11.3	9.72	6	9.71	9.72	5.3	23,609	0.02%
2024/03/28	207.1	9.68	10	9.68	9.69	197.1	23,570	0.84%	大買/鉅額交易
2024/03/27	13	9.63	0.1	9.65	9.64	12.9	23,861	0.05%
2024/03/26	0	9.67	15	9.68	9.69	-15	24,358	-0.06%
2024/03/25	52	9.64	0	0.00	9.63	52	24,645	0.21%
2024/03/22	28	9.73	301	9.70	9.73	-273	25,138	-1.09%	大賣/鉅額交易
2024/03/21	4	9.61	25.1	9.60	9.60	-21.1	25,114	-0.08%
2024/03/20	67.1	9.46	46	9.46	9.48	21.1	26,011	0.08%
2024/03/19	33.6	9.49	0	0.00	9.50	33.6	26,548	0.13%
2024/03/18	42	9.64	132.1	9.63	9.65	-90.1	26,487	-0.34%	大賣/
2024/03/15	6	9.57	2	9.58	9.59	4	26,232	0.02%
2024/03/14	5	9.68	130	9.68	9.68	-125	25,967	-0.48%	大賣/鉅額交易
2024/03/13	9.1	9.66	124	9.67	9.64	-114.9	25,826	-0.44%	大賣/鉅額交易
2024/03/12	37	9.66	110	9.66	9.66	-73	26,081	-0.28%	大賣/
2024/03/11	36	9.60	16	9.60	9.62	20	26,068	0.08%
2024/03/08	100.1	9.56	3	9.57	9.56	97.1	26,146	0.37%
2024/03/07	141.5	9.51	0	0.00	9.53	141.5	26,200	0.54%	大買/鉅額交易
2024/03/06	16.4	9.49	2	9.50	9.50	14.4	26,081	0.06%
2024/03/05	82	9.47	1.6	9.48	9.47	80.4	25,895	0.31%
2024/03/04	73.3	9.62	6.2	9.63	9.61	67.1	25,294	0.27%
2024/03/01	47	9.57	30.5	9.52	9.57	16.5	25,241	0.07%
2024/02/29	21.2	9.39	17	9.39	9.40	4.2	24,943	0.02%
2024/02/27	94.3	9.42	2	9.41	9.41	92.3	24,672	0.37%
2024/02/26	31.1	9.46	12	9.46	9.46	19.1	24,347	0.08%
2024/02/23	128	9.42	0	0.00	9.41	128	24,185	0.53%	大買/鉅額交易
2024/02/22	57.6	9.38	12	9.37	9.38	45.6	24,255	0.19%
2024/02/21	55.1	9.36	4	9.36	9.36	51.1	24,114	0.21%
2024/02/20	56	9.45	0	0.00	9.46	56	23,743	0.24%
2024/02/19	98	9.40	0	0.00	9.41	98	23,784	0.41%
2024/02/16	22	9.41	146	9.40	9.42	-124	24,231	-0.51%	大賣/鉅額交易
2024/02/15	278	9.31	5	9.30	9.31	273	23,870	1.14%	大買/鉅額交易
2024/02/05	77	9.54	40	9.54	9.56	37	22,495	0.16%
2024/02/02	24.5	9.66	62	9.66	9.65	-37.5	22,116	-0.17%
2024/02/01	72	9.67	1	9.70	9.70	71	21,759	0.33%
2024/01/31	54	9.89	10	9.88	9.89	44	21,155	0.21%
2024/01/30	119	9.99	14	9.98	9.98	105	21,530	0.49%	大買/鉅額交易
2024/01/25	46	9.82	0	0.00	9.83	46	23,211	0.20%
2024/01/24	10.5	9.87	10	9.86	9.88	0.5	23,391	0.00%
2024/01/23	21	9.83	0	0.00	9.85	21	23,701	0.09%
2024/01/22	7	9.85	3.4	9.85	9.85	3.6	24,266	0.01%
2024/01/19	0	0.00	1	9.79	9.80	-1	24,729	0.00%
2024/01/18	0	0.00	110	9.80	9.79	-110	25,542	-0.43%	大賣/鉅額交易
2024/01/17	10	9.91	0	0.00	9.90	10	26,054	0.04%
2024/01/16	102	9.98	0	0.00	9.98	102	26,928	0.38%	大買/鉅額交易
2024/01/15	13.3	9.94	14.3	9.95	9.96	-1	27,889	0.00%
2024/01/12	15.5	9.91	5	9.92	9.91	10.5	29,138	0.04%
2024/01/11	21.2	9.98	1.6	9.97	9.97	19.6	29,538	0.07%
2024/01/10	3	9.90	0	0.00	9.91	3	29,643	0.01%
2024/01/09	10.4	9.90	0	0.00	9.91	10.4	29,724	0.03%
2024/01/08	5	9.72	0.1	9.75	9.73	4.9	29,810	0.02%
2024/01/05	21	9.67	0	0.00	9.68	21	29,882	0.07%
2024/01/04	37	9.73	0	0.00	9.72	37	29,896	0.12%
2024/01/03	8	9.86	0	0.00	9.88	8	29,626	0.03%
2024/01/02	30.5	9.91	20	9.91	9.92	10.5	29,870	0.04%
2023/12/29	9	10.06	11	10.05	10.07	-2	30,448	-0.01%
2023/12/28	4	10.11	90	10.11	10.10	-86	31,122	-0.28%
2023/12/27	20	10.20	38	10.19	10.18	-18	31,590	-0.06%
2023/12/26	13.5	10.12	42	10.10	10.10	-28.5	31,647	-0.09%
2023/12/25	11	10.14	55.4	10.11	10.10	-44.4	32,155	-0.14%
2023/12/22	2	10.15	115	10.15	10.16	-113	32,436	-0.35%	大賣/鉅額交易
2023/12/21	26	10.05	41	10.05	10.05	-15	32,227	-0.05%
2023/12/20	21	10.16	167	10.18	10.17	-146	31,809	-0.46%	大賣/鉅額交易
2023/12/19	14.3	10.26	358.7	10.26	10.24	-344.4	32,003	-1.08%	大賣/鉅額交易
2023/12/18	10	10.30	228	10.28	10.31	-218	31,435	-0.69%	大賣/鉅額交易
2023/12/15	66.4	10.35	142	10.31	10.38	-75.6	30,891	-0.24%	大賣/
2023/12/14	4.5	10.08	1.3	10.08	10.08	3.2	29,738	0.01%
2023/12/13	22	9.84	121	9.83	9.84	-99	29,274	-0.34%	大賣/
2023/12/12	14	9.76	0	0.00	9.78	14	29,339	0.05%
2023/12/11	1	9.72	0	0.00	9.73	1	29,334	0.00%
2023/12/08	42	9.66	20	9.66	9.67	22	29,202	0.08%
2023/12/07	29	9.62	150	9.63	9.62	-121	29,200	-0.41%	大賣/鉅額交易
2023/12/06	14	9.82	11	9.83	9.84	3	28,639	0.01%
2023/12/05	0	0.00	13	9.84	9.84	-13	28,482	-0.05%
2023/12/04	4	9.78	3	9.77	9.78	1	28,247	0.00%
2023/12/01	1	9.51	0	0.00	9.57	1	28,116	0.00%
2023/11/30	5	9.47	2	9.48	9.48	3	28,132	0.01%
2023/11/29	4	9.40	0.5	9.41	9.39	3.5	28,321	0.01%
2023/11/28	38	9.38	3	9.38	9.39	35	28,217	0.12%
2023/11/27	7.2	9.45	3	9.44	9.44	4.2	28,089	0.01%
2023/11/24	2	9.48	1	9.48	9.47	1	28,218	0.00%
2023/11/22	16	9.41	0	0.00	9.43	16	28,559	0.06%
2023/11/21	32	9.46	0	0.00	9.45	32	28,612	0.11%
2023/11/20	10	9.48	0.5	9.55	9.48	9.6	28,485	0.03%
2023/11/17	162	9.46	2	9.47	9.46	160	28,472	0.56%	大買/鉅額交易
2023/11/16	0	0.00	26.5	9.61	9.62	-26.5	28,263	-0.09%
2023/11/15	3.1	9.57	257	9.57	9.57	-253.9	28,184	-0.90%	大賣/鉅額交易
2023/11/14	4	9.21	12.3	9.20	9.22	-8.3	28,046	-0.03%
2023/11/13	1.2	9.21	5	9.20	9.20	-3.9	28,353	-0.01%
2023/11/10	31	9.18	25	9.17	9.18	6	28,774	0.02%
2023/11/09	1	9.31	0	0.00	9.31	1	28,795	0.00%
2023/11/08	7	9.25	3	9.26	9.25	4	28,819	0.01%
2023/11/07	59	9.18	0	0.00	9.19	59	28,684	0.21%
2023/11/06	0	0.00	26	9.33	9.33	-26	28,407	-0.09%
2023/11/03	17	9.18	25	9.21	9.17	-8	28,081	-0.03%
2023/11/02	42	8.90	0	0.00	8.94	42	27,398	0.15%
2023/11/01	33	8.67	21	8.66	8.68	12	26,974	0.04%
2023/10/31	15.1	8.47	5	8.47	8.47	10.1	26,975	0.04%
2023/10/30	47.2	8.44	5.5	8.44	8.43	41.7	27,371	0.15%
2023/10/27	19	8.56	15	8.55	8.55	4	26,920	0.01%
2023/10/26	184.1	8.55	0	0.00	8.54	184.1	26,727	0.69%	大買/鉅額交易
2023/10/25	32.1	8.69	0	0.00	8.73	32.1	26,282	0.12%
2023/10/24	59	8.71	0	0.00	8.72	59	25,841	0.23%
2023/10/23	118.3	8.84	2	8.84	8.84	116.3	24,986	0.47%	大買/鉅額交易
2023/10/20	223.1	8.96	0	0.00	9.00	223.1	24,028	0.93%	大買/鉅額交易
2023/10/19	175.9	9.18	0	0.00	9.20	175.9	22,902	0.77%	大買/鉅額交易
2023/10/18	61	9.36	0	0.00	9.37	61	22,823	0.27%
2023/10/17	0.1	9.35	53	9.35	9.35	-52.9	23,123	-0.23%
2023/10/16	22.2	9.26	2	9.25	9.24	20.2	23,450	0.09%
2023/10/13	34.1	9.39	5	9.39	9.39	29.1	23,293	0.12%
2023/10/12	70	9.50	0	0.00	9.55	70	23,330	0.30%
2023/10/11	35	9.37	11	9.35	9.37	24	23,518	0.10%
2023/10/06	49	9.18	2	9.16	9.17	47	23,640	0.20%
2023/10/05	142.1	9.08	0	0.00	9.10	142.1	23,470	0.61%	大買/鉅額交易
2023/10/04	226.3	9.23	0	0.00	9.22	226.3	22,818	0.99%	大買/鉅額交易
2023/10/03	150.7	9.54	0	0.00	9.54	150.7	21,953	0.69%	大買/鉅額交易
2023/10/02	19.1	9.81	5	9.79	9.79	14.1	21,556	0.07%
2023/09/28	34	9.70	0	0.00	9.69	34	21,647	0.16%
2023/09/27	23.3	9.76	3	9.76	9.78	20.3	21,128	0.10%
2023/09/26	10	9.91	0	0.00	9.91	10	20,883	0.05%
2023/09/25	10	9.96	0	0.00	9.97	10	20,936	0.05%
2023/09/22	68	9.93	2	9.93	9.94	66	21,222	0.31%
2023/09/21	12	10.18	0	0.00	10.19	12	20,811	0.06%
2023/09/20	0	10.27	0	0.00	10.27	0	20,917	0.00%
2023/09/19	6	10.28	12	10.27	10.28	-6	20,999	-0.03%
2023/09/18	12	10.48	6	10.46	10.46	6	21,399	0.03%
2023/09/15	1	10.41	200	10.40	10.42	-199	21,535	-0.92%	大賣/鉅額交易
2023/09/14	2	10.31	10	10.31	10.32	-8	21,686	-0.04%
2023/09/13	2	10.33	100	10.33	10.33	-98	22,662	-0.43%
2023/09/12	30	10.32	430	10.33	10.35	-400	23,320	-1.72%	大賣/鉅額交易
2023/09/11	801	10.28	73	10.26	10.26	728	24,032	3.03%	大買/鉅額交易
2023/09/08	23	10.23	0	0.00	10.24	23	24,676	0.09%
2023/09/07	12	10.20	30	10.19	10.20	-18	25,197	-0.07%
2023/09/06	9	10.28	130	10.28	10.28	-121	25,776	-0.47%	大賣/鉅額交易
2023/09/05	18	10.35	0	0.00	10.35	18	26,139	0.07%
2023/09/04	0	0.00	24.2	10.33	10.34	-24.2	26,373	-0.09%
2023/08/31	0	0.00	1.5	10.28	10.27	-1.5	26,990	-0.01%
2023/08/30	7	10.29	5	10.28	10.28	2	27,529	0.01%
2023/08/29	38	10.18	5	10.16	10.18	33	27,673	0.12%
2023/08/28	3	9.97	0.6	9.95	9.97	2.4	27,573	0.01%
2023/08/25	5	9.89	20	9.91	9.90	-15	27,710	-0.05%
2023/08/24	31	9.90	2.3	9.90	9.89	28.7	27,668	0.10%
2023/08/23	5.1	9.70	0	0.00	9.71	5.1	27,661	0.02%
2023/08/22	6	9.73	0	0.00	9.72	6	28,487	0.02%
2023/08/21	29.1	9.76	2	9.75	9.75	27.1	28,829	0.09%
2023/08/18	55.3	9.74	15	9.74	9.73	40.3	28,702	0.14%
2023/08/17	47	9.90	1	9.90	9.91	46	28,230	0.16%
2023/08/16	49	9.98	1.6	9.99	9.99	47.4	27,973	0.17%
2023/08/15	16	10.13	0	0.00	10.13	16	27,597	0.06%
2023/08/14	5	10.23	2	10.22	10.23	3	27,515	0.01%
2023/08/11	0	0.00	10	10.26	10.27	-10	27,499	-0.04%
2023/08/10	9	10.24	33	10.25	10.26	-24	27,493	-0.09%
2023/08/09	31	10.31	12	10.30	10.30	19	27,364	0.07%
2023/08/08	1	10.29	0	0.00	10.30	1	27,374	0.00%
2023/08/07	7	10.28	3	10.25	10.28	4	27,358	0.01%
2023/08/04	43.1	10.13	13	10.11	10.15	30.1	27,231	0.11%
2023/08/02	35	10.34	5	10.35	10.30	30	26,940	0.11%
2023/08/01	52.5	10.46	31	10.46	10.48	21.5	26,480	0.08%
2023/07/31	5	10.49	14	10.50	10.48	-9	26,823	-0.03%
2023/07/28	49	10.37	0	0.00	10.39	49	27,105	0.18%
2023/07/27	70	10.48	0	0.00	10.51	70	27,721	0.25%
2023/07/26	24	10.39	5	10.38	10.38	19	27,606	0.07%
2023/07/25	5	10.40	4	10.41	10.39	1	27,738	0.00%
2023/07/24	7.1	10.30	1	10.31	10.30	6.1	27,821	0.02%
2023/07/21	33	10.33	0	0.00	10.35	33	28,195	0.12%
2023/07/20	84	10.48	27	10.47	10.46	57	27,950	0.20%
2023/07/19	35	10.32	21	10.25	10.32	14	27,709	0.05%
2023/07/18	2	10.11	36	10.11	10.11	-34	27,330	-0.12%
2023/07/17	30	10.01	0	0.00	10.04	30	27,213	0.11%
2023/07/14	22	10.06	31	10.04	10.06	-9	27,333	-0.03%
2023/07/13	15	9.99	56	10.00	9.98	-41	27,348	-0.15%
2023/07/12	15.5	9.98	230	9.97	9.96	-214.5	27,652	-0.78%	大賣/鉅額交易
2023/07/11	1	9.90	17	9.90	9.92	-16	27,913	-0.06%
2023/07/10	51	9.71	14	9.70	9.69	37	28,094	0.13%
2023/07/07	12	9.56	5	9.56	9.58	7	28,356	0.02%
2023/07/06	13	9.71	3	9.72	9.71	10	28,384	0.04%
2023/07/05	4	9.83	0	0.00	9.83	4	28,176	0.01%
2023/07/04	55	9.83	0	0.00	9.85	55	28,334	0.19%
2023/07/03	14	9.85	33	9.85	9.87	-19	28,348	-0.07%
2023/06/30	9	9.80	12	9.82	9.84	-3	28,265	-0.01%
2023/06/29	1	9.78	8	9.77	9.75	-7	27,941	-0.03%
2023/06/28	2	9.68	9	9.69	9.69	-7	27,564	-0.03%
2023/06/27	3	9.54	13	9.54	9.54	-10	27,381	-0.04%
2023/06/26	24	9.42	25	9.39	9.40	-1	27,277	0.00%
2023/06/21	33	9.61	300	9.60	9.62	-267	27,067	-0.99%	大賣/鉅額交易
2023/06/20	33	9.68	24	9.68	9.68	9	26,721	0.03%
2023/06/19	87	9.95	0	0.00	9.94	87	26,331	0.33%
2023/06/16	61	9.97	0	0.00	9.97	61	25,427	0.24%
2023/06/15	188	9.88	18	9.87	9.86	170	24,870	0.68%	大買/鉅額交易
2023/06/14	85	9.90	2	9.91	9.90	83	24,194	0.34%
2023/06/13	35	9.78	100	9.77	9.78	-65	23,688	-0.27%
2023/06/12	30	9.65	0	0.00	9.66	30	23,361	0.13%
2023/06/09	60	9.66	12	9.65	9.67	48	22,879	0.21%
2023/06/08	20.1	9.61	3	9.61	9.60	17.1	22,762	0.08%
2023/06/07	0	0.00	13	9.50	9.50	-13	22,803	-0.06%
2023/06/06	13	9.34	10	9.34	9.31	3	22,297	0.01%
2023/06/05	22.1	9.42	15	9.41	9.42	7.1	22,049	0.03%
2023/06/02	9	9.16	0	0.00	9.17	9	21,515	0.04%
2023/06/01	5	8.99	130	8.99	8.99	-125	21,268	-0.59%	大賣/鉅額交易
2023/05/31	58	8.98	6	8.99	8.99	52	21,462	0.24%
2023/05/30	13	8.87	13	8.86	8.87	0	21,590	0.00%
2023/05/29	37.9	8.87	29	8.88	8.88	8.9	21,693	0.04%
2023/05/26	258	8.67	0	0.00	8.65	258	21,530	1.20%	大買/鉅額交易
2023/05/25	60	8.87	4	8.87	8.86	56	20,669	0.27%
2023/05/24	41	9.05	0	0.00	9.06	41	20,344	0.20%
2023/05/23	10	9.04	2	9.05	9.05	8	20,225	0.04%
2023/05/22	21	8.93	0	0.00	8.94	21	20,088	0.10%
2023/05/19	11	9.00	2	9.00	8.99	9	19,931	0.05%
2023/05/18	0	0.00	5	8.88	8.88	-5	19,728	-0.03%
2023/05/17	49	8.72	0	0.00	8.73	49	19,537	0.25%
2023/05/16	1.5	8.81	200	8.81	8.82	-198.5	19,329	-1.03%	大賣/鉅額交易
2023/05/15	20	8.74	3	8.75	8.76	17	19,268	0.09%
2023/05/11	7	8.75	2	8.73	8.74	5	19,249	0.03%
2023/05/10	23	8.74	0	0.00	8.72	23	19,114	0.12%
2023/05/09	15	8.78	3	8.79	8.78	12	19,030	0.06%
2023/05/08	230	8.79	57	8.79	8.78	173	18,861	0.92%	大買/鉅額交易
2023/05/05	42.2	8.61	4	8.61	8.60	38.2	18,587	0.21%
2023/05/04	39	8.79	0	0.00	8.79	39	18,077	0.22%
2023/05/03	95	8.88	0	0.00	8.88	95	17,465	0.54%
2023/05/02	6.5	9.11	0	0.00	9.12	6.5	16,300	0.04%
2023/04/28	2	9.18	143	9.17	9.18	-141	16,187	-0.87%	大賣/鉅額交易
2023/04/27	33	8.96	0	0.00	8.96	33	15,901	0.21%
2023/04/26	63	8.99	0	0.00	8.98	63	15,586	0.40%
2023/04/25	13	9.12	0	0.00	9.11	13	14,986	0.09%
2023/04/24	4	9.16	0	0.00	9.15	4	14,866	0.03%
2023/04/21	1.2	9.15	3	9.13	9.15	-1.8	14,580	-0.01%
2023/04/20	57	9.13	12	9.10	9.14	45	14,449	0.31%
2023/04/19	15	9.04	1	9.04	9.03	14	14,324	0.10%
2023/04/18	124	9.11	3	9.10	9.11	121	13,894	0.87%	大買/鉅額交易
2023/04/17	68.3	9.02	0	0.00	9.01	68.3	13,423	0.51%
2023/04/14	156	9.08	50	9.09	9.11	106	12,686	0.84%	大買/鉅額交易
2023/04/13	66.1	9.09	0	0.00	9.09	66.1	12,059	0.55%
2023/04/12	69	9.22	10	9.22	9.22	59	11,351	0.52%
2023/04/11	54.1	9.28	0	0.00	9.33	54.1	11,098	0.49%
2023/04/10	8	9.49	0	0.00	9.48	8	10,711	0.07%
2023/04/07	162	9.53	0	0.00	9.54	162	10,521	1.54%	大買/鉅額交易
2023/04/06	9	9.68	130	9.69	9.66	-121	10,182	-1.19%	大賣/鉅額交易
2023/03/31	6	9.69	11	9.68	9.69	-5	9,923	-0.05%
2023/03/29	9	9.64	13	9.64	9.65	-4	9,754	-0.04%
2023/03/28	32.2	9.64	0	0.00	9.63	32.2	9,819	0.33%
2023/03/27	5.1	9.65	7	9.64	9.65	-2	9,821	-0.02%
2023/03/24	5	9.66	100	9.71	9.64	-95	9,784	-0.97%
2023/03/23	9	9.77	0	0.00	9.76	9	9,490	0.09%
2023/03/22	24	9.81	10	9.82	9.81	14	9,304	0.15%
2023/03/21	38.1	9.70	1	9.75	9.76	37.1	9,203	0.40%
2023/03/20	106	9.91	2	9.83	9.92	104	8,950	1.16%	大買/鉅額交易
2023/03/17	34	9.84	120	9.82	9.85	-86	8,744	-0.98%	大賣/
2023/03/16	29	9.82	0	0.00	9.80	29	8,477	0.34%
2023/03/15	26.2	9.91	0	0.00	9.91	26.2	8,264	0.32%
2023/03/14	56.3	9.95	0	0.00	9.94	56.3	8,021	0.70%
2023/03/13	58	10.00	0	0.00	9.99	58	7,756	0.75%
2023/03/10	49	10.06	0	0.00	10.13	49	7,213	0.68%
2023/03/09	9	10.23	6	10.24	10.24	3	6,720	0.04%
2023/03/08	1	10.27	0	0.00	10.26	1	6,557	0.02%
2023/03/07	104	10.37	0	0.00	10.37	104	6,337	1.64%	大買/鉅額交易
2023/03/06	1	10.32	0	0.00	10.34	1	6,133	0.02%
2023/03/03	28.1	10.16	5	10.17	10.18	23.1	5,950	0.39%
2023/03/02	25	10.19	0	0.00	10.20	25	5,581	0.45%
2023/03/01	6	10.36	0	0.00	10.39	6	5,073	0.12%
2023/02/24	5	10.48	0.2	10.51	10.52	4.8	4,793	0.10%
2023/02/23	7	10.47	0	0.00	10.49	7	4,709	0.15%
2023/02/22	28.2	10.48	10	10.52	10.51	18.2	4,551	0.40%
2023/02/21	2	10.75	0	0.00	10.75	2	4,329	0.05%
2023/02/20	10	10.74	0	0.00	10.74	10	4,287	0.23%
2023/02/17	0	0.00	100	10.72	10.73	-100	4,260	-2.35%
2023/02/16	1.9	10.73	3	10.74	10.74	-1.1	4,268	-0.03%
2023/02/15	5	10.69	0	0.00	10.71	5	4,320	0.12%
2023/02/10	8.1	10.56	0	0.00	10.56	8.1	4,230	0.19%
2023/02/09	1	10.85	0	0.00	10.89	1	3,999	0.03%
2023/02/08	1	10.97	0	0.00	10.97	1	3,985	0.03%
2023/02/07	103	10.87	1	10.87	10.89	102	3,988	2.56%	大買/鉅額交易
2023/02/06	3.1	11.09	0	0.00	11.10	3.1	3,902	0.08%
2023/02/03	1.1	11.10	100	11.08	11.16	-98.9	3,854	-2.57%
2023/02/02	0.2	11.04	22	11.03	11.03	-21.8	3,838	-0.57%
2023/02/01	0.3	10.89	1	10.89	10.89	-0.7	3,810	-0.02%
2023/01/31	3	10.72	36	10.71	10.70	-33	3,808	-0.87%
2023/01/30	0.2	10.80	0	0.00	10.82	0.2	3,839	0.01%
2023/01/17	2	10.60	4	10.61	10.60	-2	3,751	-0.05%
2023/01/16	20	10.58	10	10.60	10.60	10	3,713	0.27%
2023/01/13	18	10.53	0	0.00	10.53	18	3,665	0.49%
2023/01/12	1	10.41	2	10.43	10.44	-1	3,614	-0.03%
2023/01/11	0	0.00	1	10.23	10.26	-1	3,569	-0.03%
2023/01/10	0.1	10.16	0	0.00	10.14	0.1	3,572	0.00%
2023/01/09	0.1	10.13	2	10.15	10.17	-1.9	3,580	-0.05%
2023/01/06	3	10.02	0	0.00	10.02	3	3,567	0.08%
2023/01/05	101	10.02	0	0.00	10.02	101	3,576	2.82%	大買/鉅額交易
2023/01/04	1	9.88	2	9.89	9.89	-1	3,628	-0.03%
2023/01/03	1	9.81	0	0.00	9.82	1	3,842	0.03%
2022/12/30	35	9.89	33	9.88	9.89	2	3,926	0.05%
2022/12/29	11.3	9.82	90	9.86	9.85	-78.7	3,944	-1.99%
2022/12/27	0	0.00	2	10.07	10.08	-2	3,868	-0.05%
2022/12/26	0	0.00	1	10.05	10.05	-1	3,925	-0.03%
2022/12/23	5	10.04	0	0.00	10.04	5	4,137	0.12%
2022/12/21	9.1	9.93	0	0.00	9.92	9.1	4,438	0.21%
2022/12/20	37	10.21	1	10.20	10.21	36	4,491	0.80%
2022/12/19	1.1	10.20	0	0.00	10.22	1.1	4,464	0.02%
2022/12/16	91	10.40	0	0.00	10.42	91	4,348	2.09%
2022/12/15	2.1	10.55	0	0.00	10.55	2.1	4,296	0.05%
2022/12/13	2	10.51	90	10.51	10.51	-88	4,221	-2.08%
2022/12/12	5	10.46	0	0.00	10.47	5	4,281	0.12%
2022/12/09	90	10.48	0	0.00	10.50	90	4,379	2.06%
2022/12/06	0.1	10.46	0	0.00	10.47	0.1	4,255	0.00%
2022/12/02	0.1	10.79	0	0.00	10.74	0.1	4,077	0.00%
2022/11/29	3	10.57	0	0.00	10.62	3	4,071	0.07%
2022/11/28	2	10.73	1	10.71	10.70	1	4,108	0.02%
2022/11/25	2	10.64	0	0.00	10.62	2	4,128	0.05%
2022/11/18	0.1	10.42	0	0.00	10.38	0.1	4,134	0.00%
2022/11/15	1	10.65	0	0.00	10.70	1	4,102	0.02%
2022/11/14	0.1	10.80	0	0.00	10.80	0.1	4,079	0.00%
2022/11/10	1	10.23	0	0.00	10.23	1	3,981	0.03%
2022/11/09	1	10.28	0	0.00	10.26	1	3,972	0.03%
2022/11/08	0	0.00	3	10.28	10.29	-3	3,968	-0.08%
2022/11/07	0.1	10.16	1	10.17	10.17	-0.9	3,959	-0.02%
2022/11/04	0.1	9.95	0	0.00	9.96	0.1	3,948	0.00%
2022/11/03	4	10.06	0	0.00	10.07	4	3,916	0.10%
2022/11/02	20.1	10.34	0	0.00	10.34	20.1	3,892	0.52%
2022/11/01	2	10.40	20	10.40	10.40	-18	3,868	-0.47%
2022/10/31	0	0.00	5	10.41	10.41	-5	3,845	-0.13%
2022/10/27	0	0.00	15	10.02	10.01	-15	3,811	-0.39%
2022/10/26	0	0.00	1	9.86	9.87	-1	3,798	-0.03%
2022/10/25	4	9.46	0	0.00	9.46	4	3,752	0.11%
2022/10/20	3	9.42	0	0.00	9.46	3	3,850	0.08%
2022/10/18	6	9.38	100	9.46	9.49	-94	3,803	-2.47%
2022/10/17	1.5	9.27	0	0.00	9.28	1.5	3,762	0.04%
2022/10/13	5	9.25	0	0.00	9.23	5	3,704	0.13%
2022/10/12	0	0.00	11	9.30	9.29	-11	3,674	-0.30%
2022/10/11	17.5	8.85	1	8.80	8.80	16.5	3,584	0.46%
2022/10/07	17.6	9.26	0	0.00	9.25	17.6	3,348	0.53%
2022/10/06	5.1	9.59	0	0.00	9.61	5.1	3,171	0.16%
2022/10/05	0.4	9.98	11.1	9.98	9.98	-10.7	3,067	-0.35%
2022/10/04	51	9.48	0	0.00	9.47	51	2,996	1.70%
2022/10/03	10.2	9.21	0	0.00	9.24	10.2	2,951	0.35%
2022/09/30	63	9.38	1	9.39	9.38	62	2,885	2.15%
2022/09/29	1	9.96	0	0.00	9.99	1	2,661	0.04%
2022/09/28	22.2	9.82	10	9.82	9.78	12.2	2,646	0.46%
2022/09/27	8	10.15	1	10.24	10.17	7	2,356	0.30%
2022/09/26	11.4	10.80	0	0.00	10.80	11.4	2,105	0.54%
2022/09/23	3.1	11.20	0	0.00	11.19	3.1	2,014	0.15%
2022/09/22	2.2	11.48	1	11.44	11.45	1.2	1,967	0.06%
2022/09/20	2	11.73	0	0.00	11.73	2	1,937	0.10%
2022/09/19	2	11.84	0	0.00	11.85	2	1,961	0.10%
2022/09/16	7.3	11.87	0	0.00	11.88	7.3	1,901	0.38%
2022/09/12	0	0.00	2	12.10	12.13	-2	1,975	-0.10%
2022/09/06	0	0.00	1	11.83	11.84	-1	2,484	-0.04%
2022/09/02	8	11.78	0	0.00	11.75	8	2,909	0.27%
2022/09/01	4	11.93	2	11.93	11.95	2	2,876	0.07%
2022/08/31	7	12.04	0	0.00	12.03	7	2,855	0.25%
2022/08/30	5	12.15	0	0.00	12.21	5	2,816	0.18%
2022/08/29	4	12.11	5	12.15	12.17	-1	2,818	-0.04%
2022/08/23	3	12.03	0	0.00	12.04	3	2,814	0.11%
2022/08/22	3	12.28	0	0.00	12.27	3	2,795	0.11%
2022/08/18	0	0.00	2	12.40	12.42	-2	2,786	-0.07%
2022/08/12	0	0.00	1	12.41	12.38	-1	2,836	-0.04%
2022/08/11	1	12.41	1	12.43	12.41	0	2,842	0.00%
2022/08/09	1	12.33	0	0.00	12.35	1	2,839	0.04%
2022/08/03	23	12.19	0	0.00	12.20	23	2,865	0.80%
2022/08/02	0	0.00	18	12.49	12.46	-18	2,860	-0.63%
2022/08/01	1	12.52	0	0.00	12.52	1	2,827	0.04%
2022/07/29	0	0.00	6	12.50	12.50	-6	2,802	-0.21%
2022/07/28	0	0.00	7	12.10	12.09	-7	2,747	-0.25%
2022/07/26	0	0.00	3	11.80	11.80	-3	2,795	-0.11%
2022/07/22	0	0.00	5	11.81	11.81	-5	2,849	-0.18%
2022/07/20	0	0.00	1.5	11.62	11.62	-1.5	2,947	-0.05%
2022/07/19	1	11.29	0	0.00	11.31	1	2,963	0.03%
2022/07/18	0	0.00	2	11.30	11.31	-2	2,972	-0.07%
2022/07/13	0.2	11.15	0	0.00	11.13	0.2	3,036	0.01%
2022/07/12	1	11.15	100	11.15	11.16	-99	3,049	-3.25%
2022/07/07	0.2	11.14	0	0.00	11.15	0.2	3,052	0.01%
2022/07/04	0	0.00	5	11.08	11.05	-5	3,074	-0.16%
2022/07/01	12.1	10.81	5	10.84	10.81	7.1	3,084	0.23%
2022/06/30	5.2	10.90	0	0.00	10.93	5.2	3,105	0.17%
2022/06/27	55.1	11.18	0	0.00	11.20	55.1	3,113	1.77%
2022/06/23	0	10.67	4	10.65	10.73	-4	3,161	-0.13%
2022/06/22	1	10.45	7	10.39	10.39	-6	3,114	-0.19%
2022/06/21	2	10.25	0	0.00	10.31	2	3,067	0.07%
2022/06/20	3	10.43	0	0.00	10.42	3	3,046	0.10%
2022/06/17	9	10.18	27.6	10.18	10.19	-18.6	2,961	-0.63%
2022/06/16	5	10.77	0	0.00	10.78	5	2,802	0.18%
2022/06/15	21	10.77	0	0.00	10.76	21	2,731	0.77%
2022/06/14	76	11.26	2	11.58	11.15	74	2,446	3.02%
2022/06/13	7	12.09	0	0.00	12.10	7	2,050	0.34%
2022/06/10	2	12.25	0	0.00	12.30	2	2,054	0.10%
2022/06/09	4	12.36	0	0.00	12.38	4	2,055	0.19%
2022/06/08	0	0.00	16	12.43	12.43	-16	2,065	-0.77%
2022/06/06	2	12.38	1	12.34	12.39	1	2,167	0.05%
2022/06/02	10	12.33	0	0.00	12.33	10	2,199	0.45%
2022/06/01	0	0.00	10	12.30	12.29	-10	2,259	-0.44%
2022/05/30	0	0.00	1	12.33	12.33	-1	2,337	-0.04%
2022/05/27	0	0.00	2	12.20	12.20	-2	2,367	-0.08%
2022/05/23	2	12.03	0	0.00	12.02	2	2,866	0.07%
2022/05/20	7	12.08	5.3	12.10	12.08	1.7	2,958	0.06%
2022/05/17	2	12.26	0	0.00	12.26	2	3,094	0.06%
2022/05/16	1	12.27	7	12.26	12.24	-6	3,126	-0.19%
2022/05/13	5	12.08	0	0.00	12.11	5	3,254	0.15%
2022/05/12	5	12.14	0	0.00	12.08	5	3,381	0.15%
2022/05/10	1	12.21	91	12.22	12.29	-90	3,546	-2.54%
2022/05/09	2	12.43	0	0.00	12.41	2	3,546	0.06%
2022/05/06	1	12.53	4	12.53	12.55	-3	3,577	-0.08%
2022/05/05	2	12.66	3	12.66	12.65	-1	3,622	-0.03%
2022/05/04	0	0.00	2	12.45	12.42	-2	3,662	-0.05%
2022/05/03	0	0.00	1	12.14	12.12	-1	3,769	-0.03%
2022/04/28	1	12.04	0	0.00	12.05	1	4,060	0.02%
2022/04/27	1	11.99	0	0.00	12.04	1	4,100	0.02%
2022/04/26	0.1	12.29	1	12.28	12.27	-0.9	4,068	-0.02%
2022/04/25	0.1	12.27	0	0.00	12.24	0.1	4,097	0.00%
2022/04/21	3	12.52	0	0.00	12.53	3	4,112	0.07%
2022/04/20	3	12.44	0	0.00	12.44	3	4,127	0.07%
2022/04/19	1	12.59	0	0.00	12.63	1	4,127	0.02%
2022/04/18	1	12.63	0	0.00	12.65	1	4,131	0.02%
2022/04/15	0	0.00	11	12.62	12.64	-11	4,172	-0.26%
2022/04/14	0	0.00	2	12.60	12.60	-2	4,202	-0.05%
2022/04/13	1	12.54	0	0.00	12.56	1	4,223	0.02%
2022/04/12	2	12.45	0	0.00	12.46	2	4,255	0.05%
2022/04/11	7	12.42	0	0.00	12.42	7	4,290	0.16%
2022/04/08	6	12.43	0	0.00	12.42	6	4,311	0.14%
2022/04/07	3	12.59	0	0.00	12.58	3	4,265	0.07%
2022/04/06	3	12.78	0	0.00	12.77	3	4,259	0.07%
2022/03/31	1	12.92	0	0.00	12.92	1	4,298	0.02%
2022/03/30	4	13.06	7	13.11	13.03	-3	4,336	-0.07%
2022/03/29	2	12.91	0	0.00	12.90	2	4,363	0.05%
2022/03/24	2	12.63	0	0.00	12.63	2	5,114	0.04%
2022/03/23	0	0.00	2	12.65	12.66	-2	5,361	-0.04%
2022/03/18	1	12.45	0	0.00	12.46	1	5,799	0.02%
2022/03/17	3	12.52	5	12.51	12.52	-2	5,871	-0.03%
2022/03/15	7	12.56	0	0.00	12.55	7	5,856	0.12%
2022/03/11	1	12.60	1	12.61	12.62	0	5,899	0.00%
2022/03/09	2	12.57	0	0.00	12.60	2	6,063	0.03%
2022/03/08	50	12.31	30	12.30	12.29	20	6,380	0.31%
2022/03/07	0	12.34	0	0.00	12.38	0	6,569	0.00%
2022/03/04	2	12.46	0	0.00	12.46	2	6,619	0.03%
2022/03/02	0	12.35	0	0.00	12.35	0	6,636	0.00%
2022/02/25	11	12.21	16.1	12.21	12.23	-5.1	6,597	-0.08%
2022/02/24	20.1	12.02	0	0.00	12.00	20.1	6,562	0.31%
2022/02/23	6	12.34	0	0.00	12.35	6	6,347	0.09%
2022/02/22	14	12.51	0	0.00	12.51	14	6,225	0.22%
2022/02/21	2	12.60	0	0.00	12.61	2	6,159	0.03%
2022/02/18	27.1	12.55	0	0.00	12.58	27.1	6,130	0.44%
2022/02/16	0	0.00	1	12.68	12.69	-1	6,034	-0.02%
2022/02/15	6.6	12.54	3	12.54	12.54	3.6	6,001	0.06%
2022/02/14	24	12.66	10	12.67	12.64	14	5,862	0.24%
2022/02/11	57	12.84	0	0.00	12.82	57	5,727	1.00%
2022/02/09	5	12.91	0	0.00	12.91	5	5,542	0.09%
2022/01/26	7	12.79	10	12.84	12.80	-3	5,432	-0.06%
2022/01/25	7.6	12.66	0	0.00	12.63	7.6	5,359	0.14%
2022/01/24	4	12.78	10	12.81	12.84	-6	5,198	-0.12%
2022/01/21	18.1	12.91	1	12.95	12.91	17.1	5,082	0.34%
2022/01/20	10	13.10	0	13.14	13.17	10	4,843	0.21%
2022/01/19	4.1	13.24	0	0.00	13.23	4.1	4,779	0.09%
2022/01/18	10	13.39	4	13.40	13.38	6	4,716	0.13%
2022/01/17	1	13.44	0	0.00	13.42	1	4,680	0.02%
2022/01/14	2	13.47	0	0.00	13.47	2	4,694	0.04%
2022/01/13	1	13.54	0	0.00	13.55	1	4,677	0.02%
2022/01/12	3	13.51	11	13.52	13.54	-8	4,658	-0.17%
2022/01/11	1	13.43	2	13.41	13.43	-1	4,636	-0.02%
2022/01/10	2	13.47	4	13.45	13.47	-2	4,638	-0.04%
2022/01/07	0	0.00	1	13.38	13.37	-1	4,635	-0.02%
2022/01/06	1.3	13.33	0	0.00	13.34	1.3	4,630	0.03%
2022/01/05	0.2	13.46	0	0.00	13.46	0.2	4,690	0.00%
2022/01/04	20	13.43	1	13.43	13.42	19	4,666	0.41%
2022/01/03	6	13.35	8	13.34	13.34	-2	4,652	-0.04%
2021/12/30	9	13.41	0	0.00	13.41	9	4,636	0.19%
2021/12/29	4	13.43	0	0.00	13.41	4	4,653	0.09%
2021/12/28	3	13.44	0	0.00	13.44	3	4,656	0.06%
2021/12/27	12	13.40	0	0.00	13.41	12	4,670	0.26%
2021/12/22	1	13.21	0	0.00	13.20	1	4,629	0.02%
2021/12/21	47.9	12.92	0	0.00	12.92	47.9	4,569	1.05%
2021/12/20	13	13.26	0	0.00	13.31	13	4,152	0.31%
2021/12/17	18.3	13.39	0	0.00	13.38	18.3	3,817	0.48%
2021/12/16	2	13.50	0	0.00	13.48	2	3,622	0.06%
2021/12/15	12	13.47	0	0.00	13.48	12	3,510	0.34%
2021/12/14	17	13.61	0	0.00	13.62	17	3,374	0.50%
2021/12/13	3	13.80	20	13.81	13.80	-17	3,269	-0.52%
2021/12/10	1	13.91	0	0.00	13.92	1	3,219	0.03%
2021/12/08	10	13.95	0	0.00	13.94	10	3,261	0.31%
2021/12/06	0	0.00	10	13.57	13.59	-10	3,204	-0.31%
2021/12/03	2	13.67	2	13.66	13.67	0	3,132	0.00%
2021/12/02	52	13.43	0	0.00	13.40	52	3,013	1.73%
2021/12/01	10.4	13.73	0	0.00	13.81	10.4	2,669	0.39%
2021/11/30	17	13.99	0	0.00	14.02	17	2,452	0.69%
2021/11/29	6.1	14.07	0	0.00	14.06	6.1	2,353	0.26%
2021/11/26	3	14.15	0	0.00	14.12	3	2,313	0.13%
2021/11/25	2	14.22	0	0.00	14.23	2	2,281	0.09%
2021/11/24	2.6	14.15	0.1	14.19	14.13	2.5	2,292	0.11%
2021/11/23	3	14.15	1	14.15	14.14	2	2,258	0.09%
2021/11/22	6	14.16	0	0.00	14.17	6	2,248	0.27%
2021/11/19	1	14.19	1	14.19	14.19	0	2,215	0.00%
2021/11/18	1	14.23	0	0.00	14.23	1	2,229	0.04%
2021/11/17	1	14.35	0	0.00	14.36	1	2,196	0.05%
2021/11/16	2	14.37	0	0.00	14.37	2	2,242	0.09%
2021/11/12	1	14.49	1	14.50	14.51	0	2,232	0.00%
2021/11/09	1	14.52	0	0.00	14.53	1	2,268	0.04%
2021/11/04	1	14.46	0	0.00	14.46	1	2,303	0.04%
2021/11/03	1	14.40	0	0.00	14.40	1	2,313	0.04%
2021/10/29	1	14.33	0	0.00	14.35	1	2,446	0.04%
2021/10/27	0	0.00	4	14.49	14.47	-4	2,465	-0.16%
2021/10/25	0	0.00	4	14.50	14.47	-4	2,476	-0.16%
2021/10/22	5	14.49	6	14.50	14.51	-1	2,499	-0.04%
2021/10/20	1	14.36	0	0.00	14.37	1	2,474	0.04%
2021/10/18	0	0.00	3	14.39	14.40	-3	2,530	-0.12%
2021/10/15	0	0.00	2	14.43	14.43	-2	2,552	-0.08%
2021/10/14	2	14.37	0	0.00	14.37	2	2,601	0.08%
2021/10/13	0	0.00	25	14.29	14.33	-25	2,661	-0.94%
2021/10/08	3	14.13	2	14.12	14.14	1	2,765	0.04%
2021/10/07	52	14.12	0	0.00	14.11	52	2,855	1.82%
2021/10/06	0	0.00	1	14.06	14.07	-1	2,857	-0.03%
2021/10/04	1	13.96	0	0.00	13.98	1	2,958	0.03%
2021/10/01	73	13.86	30	13.90	13.83	43	3,017	1.43%
2021/09/30	2	14.01	0	0.00	14.03	2	2,933	0.07%
2021/09/27	4	14.04	0	0.00	14.04	4	2,985	0.13%
2021/09/24	1	14.02	0	0.00	14.04	1	3,018	0.03%
2021/09/22	18	13.90	0	0.00	13.90	18	3,111	0.58%
2021/09/17	17	13.93	0	0.00	13.93	17	3,117	0.55%
2021/09/16	6	14.07	0	0.00	14.08	6	3,088	0.19%
2021/09/15	12	14.05	20	14.05	14.06	-8	3,096	-0.26%
2021/09/09	1	14.10	16	14.08	14.07	-15	3,251	-0.46%
2021/09/08	2	14.14	0	0.00	14.15	2	3,257	0.06%
2021/09/07	0	0.00	20	14.23	14.27	-20	3,323	-0.60%
2021/09/03	10	14.35	0	0.00	14.35	10	3,509	0.28%
2021/09/01	1	14.31	0	0.00	14.33	1	3,660	0.03%
2021/08/31	1	14.28	0	0.00	14.29	1	3,681	0.03%
2021/08/30	0	0.00	0.4	14.34	14.35	-0.4	3,683	-0.01%
2021/08/26	5	14.30	0	0.00	14.29	5	3,725	0.13%
2021/08/23	3.4	13.94	0	0.00	14.06	3.4	3,750	0.09%
2021/08/20	3.1	13.85	3	13.85	13.86	0.1	3,737	0.00%
2021/08/19	6	13.97	0	0.00	13.97	6	3,690	0.16%
2021/08/17	0	0.00	5	14.07	14.04	-5	3,703	-0.14%
2021/08/16	0	0.00	1	14.11	14.11	-1	3,697	-0.03%
2021/08/13	0	0.00	14	14.11	14.12	-14	3,693	-0.38%
2021/08/11	20	14.08	0	0.00	14.09	20	3,675	0.54%
2021/08/10	10	13.99	0	0.00	14.00	10	3,660	0.27%
2021/08/09	0	0.00	3	14.03	14.04	-3	3,703	-0.08%
2021/08/05	5	13.93	0	0.00	13.90	5	3,771	0.13%
2021/08/04	2	14.01	3	14.00	14.01	-1	3,791	-0.03%
2021/08/02	0	0.00	1	14.08	14.09	-1	3,773	-0.03%
2021/07/30	0	0.00	3	14.15	14.13	-3	3,786	-0.08%
2021/07/26	1.1	13.98	0	0.00	13.98	1.1	3,815	0.03%
2021/07/23	4	14.01	0	0.00	14.01	4	3,822	0.10%
2021/07/21	1	14.03	2	14.02	14.01	-1	3,789	-0.03%
2021/07/20	4.1	13.77	15	13.75	13.79	-10.9	3,780	-0.29%
2021/07/19	4.1	13.98	20	13.98	13.98	-15.9	3,711	-0.43%
2021/07/16	2.2	14.05	0	0.00	14.04	2.2	3,649	0.06%
2021/07/15	5.2	14.04	0	0.00	14.14	5.2	3,632	0.14%
2021/07/14	14.1	14.22	0	0.00	14.22	14.1	3,564	0.40%
2021/07/13	10	14.50	0	0.00	14.50	10	3,485	0.29%
2021/07/09	104.2	14.16	0	0.00	14.18	104.2	3,463	3.01%	大買/鉅額交易
2021/07/08	8.2	14.36	0	0.00	14.37	8.2	3,367	0.24%
2021/07/06	0.1	14.53	0	0.00	14.55	0.1	3,245	0.00%
2021/07/02	12.2	14.60	1	14.52	14.62	11.2	3,189	0.35%
2021/07/01	3.2	14.47	0	0.00	14.49	3.2	3,161	0.10%
2021/06/30	1.2	14.53	2	14.52	14.52	-0.8	3,140	-0.03%
2021/06/29	4.4	14.65	0.2	14.68	14.63	4.2	3,029	0.14%
2021/06/28	0.1	14.72	0	0.00	14.72	0.1	2,993	0.00%
2021/06/25	1	14.70	0	0.00	14.70	1	2,983	0.03%
2021/06/24	1	14.57	0	0.00	14.58	1	2,954	0.03%
2021/06/22	52	14.57	0	0.00	14.55	52	2,918	1.78%
2021/06/21	0.1	14.58	0	0.00	14.63	0.1	2,915	0.00%
2021/06/18	6.3	14.72	0	0.00	14.74	6.3	2,807	0.22%
2021/06/17	3	14.85	0	0.00	14.87	3	2,742	0.11%
2021/06/16	6.2	14.75	0	0.00	14.76	6.2	2,716	0.23%
2021/06/15	1	14.87	0	0.00	14.90	1	2,665	0.04%
2021/06/11	6.2	15.01	0	0.00	15.05	6.2	2,606	0.24%
2021/06/10	2	15.18	0	0.00	15.16	2	2,546	0.08%
2021/06/09	0	0.00	3	15.04	15.04	-3	2,493	-0.12%
2021/06/08	1	14.83	0	0.00	14.85	1	2,455	0.04%
2021/06/03	20	14.55	0	0.00	14.57	20	2,485	0.80%
2021/06/01	11	14.43	0	0.00	14.42	11	2,487	0.44%
2021/05/26	0	0.00	24	14.32	14.35	-24	2,514	-0.95%
2021/05/25	1.1	14.37	0	0.00	14.39	1.1	2,524	0.04%
2021/05/24	1	14.32	0	0.00	14.33	1	2,529	0.04%
2021/05/20	0	0.00	1	14.24	14.25	-1	2,560	-0.04%
2021/05/19	0	0.00	1	14.19	14.20	-1	2,601	-0.04%
2021/05/13	3	13.63	88	13.42	13.62	-85	2,628	-3.23%
2021/05/12	10	14.04	1	13.96	14.01	9	2,587	0.35%
2021/05/11	5	14.19	0	0.00	14.18	5	2,485	0.20%
2021/05/07	0	0.00	5	14.27	14.30	-5	2,479	-0.20%
2021/05/04	0	0.00	9	14.38	14.36	-9	2,507	-0.36%
2021/05/03	0	0.00	5	14.43	14.38	-5	2,502	-0.20%
2021/04/27	2	14.19	0	0.00	14.23	2	2,470	0.08%
2021/04/26	0	0.00	4	14.27	14.27	-4	2,441	-0.16%
2021/04/23	0	0.00	1	14.14	14.13	-1	2,424	-0.04%
2021/04/22	1	14.14	2	14.12	14.13	-1	2,403	-0.04%
2021/04/21	14	14.09	0	0.00	14.14	14	2,377	0.59%
2021/04/20	2	14.24	2	14.22	14.23	0	2,311	0.00%
2021/04/19	2	14.39	6	14.37	14.37	-4	2,273	-0.18%
2021/04/16	1	14.43	0	0.00	14.43	1	2,244	0.04%
2021/04/15	8	14.44	0	0.00	14.43	8	2,230	0.36%
2021/04/14	0	0.00	7	14.37	14.40	-7	2,220	-0.32%
2021/04/13	3	14.30	7	14.30	14.31	-4	2,244	-0.18%
2021/04/12	0	0.00	2	14.25	14.24	-2	2,291	-0.09%
2021/04/08	2	14.23	0	0.00	14.24	2	2,283	0.09%
2021/04/07	2	14.23	0	0.00	14.22	2	2,288	0.09%
2021/04/06	2	14.30	0	0.00	14.25	2	2,294	0.09%
2021/03/31	2	14.23	0	0.00	14.25	2	2,282	0.09%
2021/03/30	2	14.14	0	0.00	14.15	2	2,291	0.09%
2021/03/29	3	14.25	0	0.00	14.25	3	2,262	0.13%
2021/03/25	2	13.96	0	0.00	13.99	2	2,256	0.09%
2021/03/24	19	14.04	0	0.00	14.05	19	2,233	0.85%
2021/03/23	6	14.22	0	0.00	14.22	6	2,214	0.27%
2021/03/22	1	14.20	1	14.19	14.19	0	2,230	0.00%
2021/03/19	2	14.28	0	0.00	14.29	2	2,225	0.09%
2021/03/17	6	14.34	0	0.00	14.33	6	2,191	0.27%
2021/03/16	3	14.38	10	14.34	14.37	-7	2,150	-0.33%
2021/03/15	17	14.44	0	0.00	14.46	17	2,100	0.81%
2021/03/11	4	14.01	0	0.00	14.02	4	2,059	0.19%
2021/03/09	0	0.00	5	13.56	13.75	-5	2,036	-0.25%
2021/03/05	3	13.30	0	0.00	13.34	3	2,053	0.15%
2021/03/04	2	13.46	0	0.00	13.48	2	2,065	0.10%
2021/03/02	10	13.46	0	0.00	13.42	10	2,114	0.47%
2021/02/26	9	13.28	0	0.00	13.40	9	2,159	0.42%
2021/02/25	4	13.59	0	0.00	13.64	4	2,132	0.19%
2021/02/24	1.1	13.23	0	0.00	13.22	1.1	2,124	0.05%
2021/02/23	10	13.28	0	0.00	13.32	10	2,108	0.47%
2021/02/22	5	13.27	0	0.00	13.14	5	2,121	0.24%
2021/02/18	4	13.17	0	0.00	13.21	4	2,199	0.18%
2021/02/17	10	13.31	0	0.00	13.34	10	2,253	0.44%
2021/02/05	0	0.00	2	12.82	12.82	-2	2,220	-0.09%
2021/01/28	4	12.57	0	0.00	12.54	4	2,315	0.17%
2021/01/20	0	0.00	1	12.52	12.51	-1	2,310	-0.04%
2021/01/19	0	0.00	1	12.51	12.53	-1	2,320	-0.04%
2021/01/18	1	12.48	2	12.48	12.48	-1	2,332	-0.04%
2021/01/14	1	12.56	0	0.00	12.54	1	2,327	0.04%
2021/01/12	2	12.51	0	0.00	12.54	2	2,344	0.09%
2021/01/06	2	12.31	0	0.00	12.30	2	2,295	0.09%
2021/01/05	8	12.42	27	12.43	12.42	-19	2,256	-0.84%
2021/01/04	2	12.65	0	0.00	12.64	2	2,211	0.09%
2020/12/23	2	12.39	0	0.00	12.39	2	2,178	0.09%
2020/12/22	5	12.42	0	0.00	12.41	5	2,190	0.23%
2020/12/17	2	12.54	0	0.00	12.58	2	2,307	0.09%
2020/12/15	2	12.52	4	12.51	12.47	-2	2,293	-0.09%
2020/12/14	0	0.00	1	12.56	12.57	-1	2,285	-0.04%
2020/11/27	2	12.67	0	0.00	12.67	2	2,336	0.09%
2020/11/26	10	12.71	0	0.00	12.69	10	2,318	0.43%
2020/11/25	2	12.87	1	12.83	12.84	1	2,282	0.04%
2020/11/20	1	11.91	0	0.00	11.92	1	2,193	0.05%
2020/11/18	11	11.99	0	0.00	12.00	11	2,193	0.50%
2020/11/17	0	0.00	1	11.74	11.81	-1	2,128	-0.05%
2020/11/16	0	0.00	1	11.47	11.50	-1	2,117	-0.05%
2020/11/11	1	11.39	0	0.00	11.45	1	2,018	0.05%
2020/11/10	0	0.00	1	11.03	11.04	-1	1,929	-0.05%
2020/10/22	4	10.67	0	0.00	10.66	4	1,975	0.20%
2020/10/20	1	10.75	0	0.00	10.73	1	2,041	0.05%
2020/10/06	1	10.83	0	0.00	10.82	1	2,210	0.05%
2020/10/05	1	10.77	0	0.00	10.74	1	2,298	0.04%
2020/09/25	2	10.43	0	0.00	10.42	2	2,416	0.08%
2020/09/24	3	10.50	0	0.00	10.44	3	2,457	0.12%
2020/09/23	5	10.79	0	0.00	10.80	5	2,419	0.21%
2020/09/22	10	10.90	0	0.00	10.90	10	2,400	0.42%
2020/09/21	5	11.14	0	0.00	11.11	5	2,363	0.21%
2020/09/17	6	11.18	0	0.00	11.16	6	2,449	0.24%
2020/08/31	0	0.00	2	11.39	11.38	-2	3,638	-0.05%
2020/08/24	2	11.15	0	0.00	11.13	2	3,735	0.05%
2020/07/23	15	10.92	0	0.00	10.94	15	4,486	0.33%
2020/07/21	0	0.00	1	10.57	10.60	-1	4,497	-0.02%
2020/07/09	2	10.16	0	0.00	10.14	2	5,013	0.04%
2020/07/08	0	0.00	2	10.19	10.19	-2	5,062	-0.04%
2020/07/07	1	10.50	0	0.00	10.37	1	5,118	0.02%
2020/07/06	1	10.34	0	0.00	10.55	1	5,160	0.02%
2020/07/03	0	0.00	6	10.26	10.30	-6	5,188	-0.12%
2020/06/30	1	10.49	0	0.00	10.53	1	5,182	0.02%
2020/06/23	6	10.65	0	0.00	10.62	6	5,132	0.12%
2020/06/22	1	10.92	0	0.00	10.82	1	5,058	0.02%
2020/06/17	0	0.00	3	11.11	11.13	-3	4,929	-0.06%
2020/06/12	1	10.38	0	0.00	10.91	1	4,691	0.02%
2020/06/11	2	11.32	0	0.00	11.01	2	4,523	0.04%
2020/06/10	0	0.00	5	12.01	11.95	-5	4,330	-0.12%
2020/06/09	6	12.76	7	12.67	12.63	-1	4,135	-0.02%
2020/06/08	1	11.94	0	0.00	12.12	1	3,959	0.03%
2020/06/05	0	0.00	6	11.48	11.60	-6	3,852	-0.16%
2020/05/22	0	0.00	6	9.63	9.44	-6	3,326	-0.18%
2020/05/19	0	0.00	111	9.34	9.32	-111	3,139	-3.54%	大賣/鉅額交易
2020/05/15	3	8.89	55	8.95	8.89	-52	3,025	-1.72%
2020/05/14	130	8.80	22	8.99	8.86	108	2,935	3.68%	大買/鉅額交易
2020/05/12	30	9.41	29	9.42	9.41	1	2,755	0.04%
2020/05/08	20	9.41	0	0.00	9.41	20	2,645	0.76%
2020/05/06	0	0.00	1	9.52	9.52	-1	2,569	-0.04%
2020/05/05	1	9.40	1	9.47	9.43	0	2,510	0.00%
2020/05/04	1	9.37	20	9.39	9.41	-19	2,460	-0.77%
2020/04/30	0	0.00	3	10.00	10.16	-3	2,360	-0.13%
2020/04/29	1	9.34	25	9.34	9.48	-24	2,282	-1.05%
2020/04/28	0	0.00	17	9.03	9.00	-17	2,185	-0.78%
2020/04/27	21	8.90	0	0.00	8.90	21	2,157	0.97%
2020/04/24	4	9.00	0	0.00	8.99	4	2,100	0.19%
2020/04/23	1	9.07	0	0.00	9.07	1	2,064	0.05%
2020/04/22	5	8.95	26	8.97	9.05	-21	2,027	-1.04%
2020/04/21	13	8.71	0	0.00	8.73	13	1,959	0.66%
2020/04/20	1	9.20	21	9.22	9.18	-20	1,865	-1.07%
2020/04/17	87	8.91	0	0.00	9.04	87	1,781	4.88%
2020/04/16	20	8.96	8	8.92	8.85	12	1,605	0.75%
2020/04/15	20	9.75	0	0.00	9.71	20	1,466	1.36%
2020/04/14	9	9.83	5	9.99	10.14	4	1,381	0.29%
2020/04/13	13	11.37	10	11.29	11.06	3	1,216	0.25%
2020/04/09	5	8.82	2	8.78	8.80	3	1,016	0.30%
2020/04/01	1	7.95	0	0.00	7.97	1	772	0.13%
2020/03/30	1	9.40	0	0.00	9.49	1	708	0.14%
2020/03/27	0	0.00	5	10.70	10.62	-5	671	-0.74%
2020/03/25	10	7.06	0	0.00	6.93	10	602	1.66%
2020/03/19	2	7.90	0	0.00	7.99	2	529	0.38%
2020/03/11	2	16.18	0	0.00	16.28	2	458	0.44%
2020/03/09	1	17.58	0	0.00	17.58	1	420	0.24%
2020/02/14	0	0.00	2	19.23	19.27	-2	439	-0.45%
2020/02/12	3	18.97	0	0.00	18.97	3	444	0.67%
2020/01/20	0	0.00	2	18.48	18.47	-2	440	-0.45%
2020/01/16	2	18.39	0	0.00	18.38	2	447	0.45%
2019/09/17	0	0.00	1	17.59	17.55	-1	786	-0.13%
2019/09/16	0	0.00	5	17.58	17.56	-5	781	-0.64%
2019/06/03	3	18.04	0	0.00	18.04	3	219	1.36%
2019/05/14	2	18.73	0	0.00	18.74	2	188	1.06%
2019/05/13	1	18.79	0	0.00	18.82	1	188	0.53%
2018/01/15	1	18.77	0	0.00	18.73	1	366	0.27%