復華富時不動產 (00712)-群益金鼎-大甲券商分點個股進出

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
9.56
漲跌
▼0.01
漲幅
-0.10%
成交量
7,609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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/02	1	9.57	0	0.00	9.57	1	25,558	0.00%
2024/04/30	2	9.59	0	0.00	9.57	2	25,526	0.01%
2024/04/29	0	0.00	25	9.57	9.57	-25	25,471	-0.10%
2024/04/26	0.1	9.49	1	9.46	9.47	-0.9	25,304	0.00%
2024/04/25	5	9.55	5	9.54	9.54	0	25,338	0.00%
2024/04/24	1	9.59	5	9.58	9.58	-4	25,355	-0.02%
2024/04/23	0	0.00	7	9.48	9.47	-7	25,130	-0.03%
2024/04/22	0	0.00	30.4	9.40	9.40	-30.4	25,205	-0.12%
2024/04/19	15	9.23	52	9.23	9.23	-37	25,018	-0.15%
2024/04/18	7.3	9.21	2	9.20	9.20	5.3	24,687	0.02%
2024/04/17	45.4	9.22	0	0.00	9.21	45.4	24,538	0.18%
2024/04/16	210.8	9.30	6	9.30	9.30	204.8	23,691	0.86%	大買/鉅額交易
2024/04/15	33	9.38	0	0.00	9.39	33	23,471	0.14%
2024/04/12	202	9.45	15	9.44	9.44	187	23,380	0.80%	大買/鉅額交易
2024/04/11	152.2	9.39	5	9.40	9.40	147.2	23,486	0.63%	大買/鉅額交易
2024/04/10	5	9.67	5	9.67	9.67	0	22,735	0.00%
2024/04/09	6	9.63	1	9.62	9.62	5	22,937	0.02%
2024/04/08	5.1	9.61	2	9.60	9.61	3.1	23,512	0.01%
2024/04/03	5	9.64	0	0.00	9.64	5	23,655	0.02%
2024/04/02	6.1	9.69	0	0.00	9.71	6.1	23,707	0.03%
2024/04/01	20.2	9.75	3	9.74	9.75	17.2	23,634	0.07%
2024/03/29	0.5	9.72	13	9.72	9.72	-12.5	23,609	-0.05%
2024/03/28	0	9.69	0	0.00	9.69	0	23,570	0.00%
2024/03/27	1.2	9.63	0	0.00	9.64	1.2	23,861	0.00%
2024/03/25	6.4	9.65	2	9.61	9.63	4.4	24,645	0.02%
2024/03/22	0	0.00	37	9.71	9.73	-37	25,138	-0.15%
2024/03/21	7.1	9.60	50	9.59	9.60	-42.9	25,114	-0.17%
2024/03/20	206.2	9.46	0	0.00	9.48	206.2	26,011	0.79%	大買/鉅額交易
2024/03/19	17	9.48	0	0.00	9.50	17	26,548	0.06%
2024/03/18	17.5	9.64	17	9.63	9.65	0.5	26,487	0.00%
2024/03/15	32.1	9.58	0	0.00	9.59	32.1	26,232	0.12%
2024/03/14	1	9.68	12	9.69	9.68	-11	25,967	-0.04%
2024/03/13	17	9.66	5	9.66	9.64	12	25,826	0.05%
2024/03/12	46	9.66	8	9.65	9.66	38	26,081	0.15%
2024/03/11	35	9.60	80	9.60	9.62	-45	26,068	-0.17%
2024/03/08	7	9.57	4	9.57	9.56	3	26,146	0.01%
2024/03/07	12.6	9.53	0	0.00	9.53	12.6	26,200	0.05%
2024/03/06	4	9.50	0	0.00	9.50	4	26,081	0.02%
2024/03/05	89	9.47	5	9.48	9.47	84	25,895	0.32%
2024/03/04	16	9.62	81	9.61	9.61	-65	25,294	-0.26%
2024/03/01	12	9.58	602	9.55	9.57	-590	25,241	-2.34%	大賣/鉅額交易
2024/02/29	11.1	9.40	0	0.00	9.40	11.1	24,943	0.04%
2024/02/27	15.3	9.41	0	0.00	9.41	15.3	24,672	0.06%
2024/02/26	13.3	9.45	3	9.45	9.46	10.3	24,347	0.04%
2024/02/23	90	9.41	12	9.41	9.41	78	24,185	0.32%
2024/02/22	3.4	9.38	0	0.00	9.38	3.4	24,255	0.01%
2024/02/21	39.2	9.36	0	0.00	9.36	39.2	24,114	0.16%
2024/02/20	5	9.45	0.3	9.45	9.46	4.7	23,743	0.02%
2024/02/19	9.3	9.39	10	9.40	9.41	-0.8	23,784	0.00%
2024/02/16	6.3	9.40	5	9.40	9.42	1.3	24,231	0.01%
2024/02/15	62.8	9.29	10	9.29	9.31	52.8	23,870	0.22%
2024/02/05	16.6	9.54	0	0.00	9.56	16.6	22,495	0.07%
2024/02/02	35.7	9.66	0	0.00	9.65	35.7	22,116	0.16%
2024/02/01	39.7	9.67	10	9.70	9.70	29.7	21,759	0.14%
2024/01/31	2.4	9.85	0	0.00	9.89	2.4	21,155	0.01%
2024/01/30	0	0.00	1	9.98	9.98	-1	21,530	0.00%
2024/01/29	9.2	9.88	0	0.00	9.89	9.2	21,838	0.04%
2024/01/26	2.6	9.87	0	0.00	9.87	2.6	22,597	0.01%
2024/01/25	29.3	9.82	5	9.83	9.83	24.3	23,211	0.10%
2024/01/24	14	9.87	6	9.87	9.88	8	23,391	0.03%
2024/01/23	1.3	9.83	0	0.00	9.85	1.3	23,701	0.01%
2024/01/22	14	9.85	2	9.84	9.85	12	24,266	0.05%
2024/01/19	4.4	9.80	1	9.78	9.80	3.4	24,729	0.01%
2024/01/18	20.3	9.81	10	9.80	9.79	10.3	25,542	0.04%
2024/01/17	7.7	9.91	0	0.00	9.90	7.7	26,054	0.03%
2024/01/16	7.3	9.96	0	0.00	9.98	7.3	26,928	0.03%
2024/01/15	6	9.95	0	0.00	9.96	6	27,889	0.02%
2024/01/12	2.3	9.90	10	9.90	9.91	-7.7	29,138	-0.03%
2024/01/11	0	0.00	23	9.98	9.97	-23	29,538	-0.08%
2024/01/10	7	9.90	1	9.90	9.91	6	29,643	0.02%
2024/01/09	13	9.88	32	9.89	9.91	-19	29,724	-0.06%
2024/01/08	1.1	9.73	1.3	9.74	9.73	-0.2	29,810	0.00%
2024/01/05	34.8	9.68	4	9.67	9.68	30.8	29,882	0.10%
2024/01/04	32	9.74	0	0.00	9.72	32	29,896	0.11%
2024/01/03	15.4	9.86	0	0.00	9.88	15.4	29,626	0.05%
2024/01/02	32.3	9.92	11	9.90	9.92	21.3	29,870	0.07%
2023/12/29	14.1	10.04	0	0.00	10.07	14.1	30,448	0.05%
2023/12/28	11	10.11	11	10.12	10.10	0	31,122	0.00%
2023/12/27	0.1	10.18	0	0.00	10.18	0.1	31,590	0.00%
2023/12/26	29	10.11	14	10.11	10.10	15	31,647	0.05%
2023/12/25	3	10.11	10	10.10	10.10	-7	32,155	-0.02%
2023/12/22	7	10.15	1	10.16	10.16	6	32,436	0.02%
2023/12/21	36.1	10.06	9	10.05	10.05	27.1	32,227	0.08%
2023/12/20	10	10.16	46.5	10.16	10.17	-36.5	31,809	-0.11%
2023/12/19	45.1	10.25	10	10.26	10.24	35.1	32,003	0.11%
2023/12/18	11	10.30	176	10.30	10.31	-165	31,435	-0.52%	大賣/鉅額交易
2023/12/15	20	10.37	41	10.36	10.38	-21	30,891	-0.07%
2023/12/14	1	10.08	98	10.08	10.08	-97	29,738	-0.33%
2023/12/13	56	9.84	41	9.84	9.84	15	29,274	0.05%
2023/12/12	7	9.75	35	9.76	9.78	-28	29,339	-0.10%
2023/12/11	4	9.73	25	9.72	9.73	-21	29,334	-0.07%
2023/12/08	18	9.67	30	9.67	9.67	-12	29,202	-0.04%
2023/12/07	107.4	9.63	5	9.62	9.62	102.4	29,200	0.35%	大買/鉅額交易
2023/12/06	61	9.82	0	0.00	9.84	61	28,639	0.21%
2023/12/05	42	9.82	18	9.84	9.84	24	28,482	0.08%
2023/12/04	31	9.77	33	9.77	9.78	-2	28,247	-0.01%
2023/12/01	11	9.52	7	9.53	9.57	4	28,116	0.01%
2023/11/30	2	9.47	9	9.46	9.48	-7	28,132	-0.02%
2023/11/29	11	9.38	0	0.00	9.39	11	28,321	0.04%
2023/11/28	11.3	9.38	0	0.00	9.39	11.3	28,217	0.04%
2023/11/27	8	9.44	11	9.44	9.44	-3	28,089	-0.01%
2023/11/24	1	9.47	2	9.46	9.47	-1	28,218	0.00%
2023/11/22	305	9.41	11	9.40	9.43	294	28,559	1.03%	大買/鉅額交易
2023/11/21	15	9.47	0	0.00	9.45	15	28,612	0.05%
2023/11/20	0	0.00	2	9.49	9.48	-2	28,485	-0.01%
2023/11/17	33	9.46	0	0.00	9.46	33	28,472	0.12%
2023/11/16	5.3	9.61	80	9.61	9.62	-74.7	28,263	-0.26%
2023/11/15	1	9.55	4	9.56	9.57	-3	28,184	-0.01%
2023/11/14	0.6	9.22	0	0.00	9.22	0.6	28,046	0.00%
2023/11/13	0.1	9.22	4	9.21	9.20	-4	28,353	-0.01%
2023/11/10	15.6	9.17	0	0.00	9.18	15.6	28,774	0.05%
2023/11/09	300	9.31	19	9.31	9.31	281	28,795	0.98%	大買/鉅額交易
2023/11/08	0	0.00	16	9.25	9.25	-16	28,819	-0.06%
2023/11/07	8.4	9.19	9	9.17	9.19	-0.6	28,684	0.00%
2023/11/06	12.6	9.33	77	9.33	9.33	-64.4	28,407	-0.23%
2023/11/03	10.8	9.16	130	9.22	9.17	-119.3	28,081	-0.42%	大賣/鉅額交易
2023/11/02	28.4	8.93	42	8.91	8.94	-13.6	27,398	-0.05%
2023/11/01	16.3	8.68	35	8.66	8.68	-18.7	26,974	-0.07%
2023/10/31	39.4	8.47	50	8.47	8.47	-10.6	26,975	-0.04%
2023/10/30	86.4	8.44	1	8.44	8.43	85.4	27,371	0.31%
2023/10/27	18.2	8.56	0	0.00	8.55	18.2	26,920	0.07%
2023/10/26	78.8	8.55	37	8.55	8.54	41.8	26,727	0.16%
2023/10/25	38.5	8.73	10	8.68	8.73	28.5	26,282	0.11%
2023/10/24	42	8.72	0	0.00	8.72	42	25,841	0.16%
2023/10/23	54	8.84	0	0.00	8.84	54	24,986	0.22%
2023/10/20	156.7	8.97	0	0.00	9.00	156.7	24,028	0.65%	大買/鉅額交易
2023/10/19	68.4	9.19	4	9.19	9.20	64.4	22,902	0.28%
2023/10/18	3	9.36	0	0.00	9.37	3	22,823	0.01%
2023/10/17	10	9.35	130	9.35	9.35	-120	23,123	-0.52%	大賣/鉅額交易
2023/10/16	66.2	9.25	0	0.00	9.24	66.2	23,450	0.28%
2023/10/13	13.3	9.39	40	9.38	9.39	-26.7	23,293	-0.11%
2023/10/12	10	9.50	129	9.49	9.55	-119	23,330	-0.51%	大賣/鉅額交易
2023/10/11	5.5	9.36	21	9.36	9.37	-15.5	23,518	-0.07%
2023/10/06	17.2	9.17	0	0.00	9.17	17.2	23,640	0.07%
2023/10/05	107.1	9.09	0	0.00	9.10	107.1	23,470	0.46%	大買/鉅額交易
2023/10/04	104.8	9.23	4	9.24	9.22	100.8	22,818	0.44%	大買/
2023/10/03	27.6	9.54	5	9.53	9.54	22.6	21,953	0.10%
2023/10/02	34	9.81	0	0.00	9.79	34	21,556	0.16%
2023/09/28	138.2	9.71	0	0.00	9.69	138.2	21,647	0.64%	大買/鉅額交易
2023/09/27	89.1	9.76	0	0.00	9.78	89.1	21,128	0.42%
2023/09/26	14.3	9.91	0	0.00	9.91	14.3	20,883	0.07%
2023/09/25	41	9.96	0	0.00	9.97	41	20,936	0.20%
2023/09/22	94.8	9.93	0	0.00	9.94	94.8	21,222	0.45%
2023/09/21	0.5	10.20	9	10.18	10.19	-8.6	20,811	-0.04%
2023/09/19	27	10.28	0	0.00	10.28	27	20,999	0.13%
2023/09/18	50	10.46	0	0.00	10.46	50	21,399	0.23%
2023/09/15	41.5	10.41	5	10.42	10.42	36.5	21,535	0.17%
2023/09/14	50	10.32	0	0.00	10.32	50	21,686	0.23%
2023/09/13	2	10.32	1	10.33	10.33	1	22,662	0.00%
2023/09/12	0	0.00	8	10.32	10.35	-8	23,320	-0.03%
2023/09/11	9.1	10.27	20	10.25	10.26	-10.9	24,032	-0.05%
2023/09/08	55.6	10.24	0.5	10.26	10.24	55.1	24,676	0.22%
2023/09/07	15.8	10.20	1	10.20	10.20	14.8	25,197	0.06%
2023/09/06	23.1	10.30	9	10.27	10.28	14.1	25,776	0.05%
2023/09/05	3	10.35	6	10.35	10.35	-3	26,139	-0.01%
2023/09/04	0	0.00	10	10.33	10.34	-10	26,373	-0.04%
2023/09/01	11	10.28	66	10.28	10.28	-55	26,652	-0.21%
2023/08/31	2	10.27	150	10.28	10.27	-148	26,990	-0.55%	大賣/鉅額交易
2023/08/30	8	10.28	0	0.00	10.28	8	27,529	0.03%
2023/08/29	0	0.00	36	10.17	10.18	-36	27,673	-0.13%
2023/08/28	19	9.95	61	9.93	9.97	-42	27,573	-0.15%
2023/08/25	2.3	9.92	0	0.00	9.90	2.3	27,710	0.01%
2023/08/24	3	9.89	20	9.90	9.89	-17	27,668	-0.06%
2023/08/23	34.3	9.70	0	0.00	9.71	34.3	27,661	0.12%
2023/08/22	33.2	9.73	30	9.72	9.72	3.2	28,487	0.01%
2023/08/21	81	9.76	0	0.00	9.75	81	28,829	0.28%
2023/08/18	56.4	9.74	16	9.74	9.73	40.4	28,702	0.14%
2023/08/17	49.2	9.91	0	0.00	9.91	49.2	28,230	0.17%
2023/08/16	129.3	9.99	5	9.99	9.99	124.3	27,973	0.44%	大買/鉅額交易
2023/08/15	2.4	10.14	4	10.12	10.13	-1.6	27,597	-0.01%
2023/08/14	13.3	10.22	1	10.22	10.23	12.3	27,515	0.04%
2023/08/11	13	10.25	2	10.25	10.27	11	27,499	0.04%
2023/08/10	0.7	10.25	0	0.00	10.26	0.7	27,493	0.00%
2023/08/09	0	0.00	20	10.30	10.30	-20	27,364	-0.07%
2023/08/08	20	10.27	0	0.00	10.30	20	27,374	0.07%
2023/08/07	94	10.28	31	10.28	10.28	63	27,358	0.23%
2023/08/04	11.3	10.13	0	0.00	10.15	11.3	27,231	0.04%
2023/08/02	34.3	10.32	300	10.36	10.30	-265.7	26,940	-0.99%	大賣/鉅額交易
2023/08/01	4	10.46	0	0.00	10.48	4	26,480	0.02%
2023/07/31	0.8	10.48	0	0.00	10.48	0.8	26,823	0.00%
2023/07/28	4	10.34	6	10.36	10.39	-2	27,105	-0.01%
2023/07/27	3	10.51	77	10.48	10.51	-74	27,721	-0.27%
2023/07/26	10	10.39	0	0.00	10.38	10	27,606	0.04%
2023/07/25	0	0.00	10	10.40	10.39	-10	27,738	-0.04%
2023/07/24	0.1	10.32	0	0.00	10.30	0.1	27,821	0.00%
2023/07/21	7.1	10.33	0	0.00	10.35	7.1	28,195	0.03%
2023/07/20	80.5	10.48	0	0.00	10.46	80.5	27,950	0.29%
2023/07/19	2	10.32	12	10.32	10.32	-10	27,709	-0.04%
2023/07/18	22	10.11	30	10.09	10.11	-8	27,330	-0.03%
2023/07/17	33	10.01	11	10.00	10.04	22	27,213	0.08%
2023/07/14	2	10.05	47.5	10.04	10.06	-45.5	27,333	-0.17%
2023/07/13	4	9.99	44	9.99	9.98	-40	27,348	-0.15%
2023/07/12	14.1	9.95	30	9.98	9.96	-16	27,652	-0.06%
2023/07/11	1	9.91	77	9.90	9.92	-76	27,913	-0.27%
2023/07/10	2	9.70	0	0.00	9.69	2	28,094	0.01%
2023/07/07	32.4	9.57	14	9.56	9.58	18.4	28,356	0.06%
2023/07/06	9.3	9.71	0	0.00	9.71	9.3	28,384	0.03%
2023/07/05	6	9.83	0	0.00	9.83	6	28,176	0.02%
2023/07/04	11	9.84	36	9.83	9.85	-25	28,334	-0.09%
2023/07/03	35	9.85	10	9.84	9.87	25	28,348	0.09%
2023/06/30	6	9.81	0	0.00	9.84	6	28,265	0.02%
2023/06/29	8	9.76	48	9.77	9.75	-40	27,941	-0.14%
2023/06/28	22	9.68	4	9.67	9.69	18	27,564	0.07%
2023/06/27	4	9.54	6	9.53	9.54	-2	27,381	-0.01%
2023/06/26	20	9.37	0	0.00	9.40	20	27,277	0.07%
2023/06/21	7.5	9.59	10	9.60	9.62	-2.5	27,067	-0.01%
2023/06/20	84.1	9.68	2	9.67	9.68	82.1	26,721	0.31%
2023/06/19	193	9.94	40	9.94	9.94	153	26,331	0.58%	大買/鉅額交易
2023/06/16	103.1	9.97	5	9.97	9.97	98.1	25,427	0.39%	大買/
2023/06/15	66	9.87	236	9.88	9.86	-170	24,870	-0.68%	大賣/鉅額交易
2023/06/14	60	9.91	1	9.90	9.90	59	24,194	0.24%
2023/06/13	66	9.77	8	9.77	9.78	58	23,688	0.24%
2023/06/12	30	9.66	0	0.00	9.66	30	23,361	0.13%
2023/06/09	57	9.67	25	9.67	9.67	32	22,879	0.14%
2023/06/08	70	9.61	46	9.61	9.60	24	22,762	0.11%
2023/06/07	21.1	9.50	46	9.50	9.50	-24.9	22,803	-0.11%
2023/06/06	35.1	9.34	1	9.32	9.31	34.1	22,297	0.15%
2023/06/05	54	9.41	20	9.42	9.42	34	22,049	0.15%
2023/06/02	47	9.16	42	9.15	9.17	5	21,515	0.02%
2023/06/01	4	8.99	20	8.99	8.99	-16	21,268	-0.08%
2023/05/31	3	8.96	58	8.99	8.99	-55	21,462	-0.26%
2023/05/30	0	0.00	31	8.86	8.87	-31	21,590	-0.14%
2023/05/29	6	8.87	52	8.87	8.88	-46	21,693	-0.21%
2023/05/26	97.2	8.68	4	8.68	8.65	93.2	21,530	0.43%
2023/05/25	11	8.87	3	8.86	8.86	8	20,669	0.04%
2023/05/24	100	9.05	47	9.05	9.06	53	20,344	0.26%
2023/05/23	0	0.00	4	9.02	9.05	-4	20,225	-0.02%
2023/05/22	50	8.94	0	0.00	8.94	50	20,088	0.25%
2023/05/19	24	8.99	1	8.99	8.99	23	19,931	0.12%
2023/05/18	6	8.89	9	8.88	8.88	-3	19,728	-0.02%
2023/05/17	3	8.72	0	0.00	8.73	3	19,537	0.02%
2023/05/16	11	8.81	1	8.81	8.82	10	19,329	0.05%
2023/05/15	4	8.77	0	0.00	8.76	4	19,268	0.02%
2023/05/12	55	8.78	0	0.00	8.79	55	19,375	0.28%
2023/05/11	5	8.74	0	0.00	8.74	5	19,249	0.03%
2023/05/10	30	8.74	1	8.74	8.72	29	19,114	0.15%
2023/05/09	15	8.79	0	0.00	8.78	15	19,030	0.08%
2023/05/08	10	8.79	3	8.78	8.78	7	18,861	0.04%
2023/05/05	19.5	8.61	0	0.00	8.60	19.5	18,587	0.10%
2023/05/04	14.5	8.80	0	0.00	8.79	14.5	18,077	0.08%
2023/05/03	32.3	8.88	0	0.00	8.88	32.3	17,465	0.19%
2023/05/02	1.3	9.11	0	0.00	9.12	1.3	16,300	0.01%
2023/04/27	7	8.96	0	0.00	8.96	7	15,901	0.04%
2023/04/26	10.7	8.99	11	8.98	8.98	-0.3	15,586	0.00%
2023/04/25	0	0.00	87	9.11	9.11	-87	14,986	-0.58%
2023/04/24	3	9.15	0	0.00	9.15	3	14,866	0.02%
2023/04/21	2	9.14	0	0.00	9.15	2	14,580	0.01%
2023/04/20	1	9.14	1	9.13	9.14	0	14,449	0.00%
2023/04/19	5	9.06	0	0.00	9.03	5	14,324	0.03%
2023/04/18	93	9.11	0	0.00	9.11	93	13,894	0.67%
2023/04/17	25.5	9.02	0	0.00	9.01	25.5	13,423	0.19%
2023/04/14	59.2	9.09	0	0.00	9.11	59.2	12,686	0.47%
2023/04/13	30.9	9.10	0	0.00	9.09	30.9	12,059	0.26%
2023/04/12	14.9	9.22	0	0.00	9.22	14.9	11,351	0.13%
2023/04/11	7.3	9.31	0	0.00	9.33	7.3	11,098	0.07%
2023/04/10	1.9	9.50	0	0.00	9.48	1.9	10,711	0.02%
2023/04/07	7.3	9.58	79	9.52	9.54	-71.7	10,521	-0.68%
2023/04/06	10	9.69	0	0.00	9.66	10	10,182	0.10%
2023/03/31	13	9.69	0	0.00	9.69	13	9,923	0.13%
2023/03/30	69	9.71	0	0.00	9.72	69	9,710	0.71%
2023/03/29	1	9.64	0	0.00	9.65	1	9,754	0.01%
2023/03/28	5.1	9.64	2	9.64	9.63	3.1	9,819	0.03%
2023/03/27	2	9.65	0	0.00	9.65	2	9,821	0.02%
2023/03/24	6.2	9.66	0	0.00	9.64	6.2	9,784	0.06%
2023/03/23	3.1	9.77	0	0.00	9.76	3.1	9,490	0.03%
2023/03/22	10	9.81	0	0.00	9.81	10	9,304	0.11%
2023/03/21	5	9.73	0	0.00	9.76	5	9,203	0.05%
2023/03/20	0.1	9.84	13	9.85	9.92	-13	8,950	-0.14%
2023/03/17	4.1	9.82	0	0.00	9.85	4.1	8,744	0.05%
2023/03/16	29.3	9.83	0	0.00	9.80	29.3	8,477	0.35%
2023/03/15	21.5	9.90	0	0.00	9.91	21.5	8,264	0.26%
2023/03/14	15	9.95	103	9.95	9.94	-88	8,021	-1.10%	大賣/
2023/03/13	58.3	9.99	0	0.00	9.99	58.3	7,756	0.75%
2023/03/10	17.4	10.09	15	10.09	10.13	2.4	7,213	0.03%
2023/03/08	2.5	10.25	1	10.26	10.26	1.5	6,557	0.02%
2023/03/07	9	10.36	0	0.00	10.37	9	6,337	0.14%
2023/03/06	7	10.28	0	0.00	10.34	7	6,133	0.11%
2023/03/03	27	10.15	0	0.00	10.18	27	5,950	0.45%
2023/03/02	46.9	10.20	0	0.00	10.20	46.9	5,581	0.84%
2023/03/01	14.6	10.37	0	0.00	10.39	14.6	5,073	0.29%
2023/02/24	0.2	10.53	0	0.00	10.52	0.2	4,793	0.00%
2023/02/23	2	10.47	0	0.00	10.49	2	4,709	0.04%
2023/02/22	38.6	10.50	0	0.00	10.51	38.6	4,551	0.85%
2023/02/21	2	10.74	0	0.00	10.75	2	4,329	0.05%
2023/02/20	2	10.74	0	0.00	10.74	2	4,287	0.05%
2023/02/17	65	10.73	0	0.00	10.73	65	4,260	1.53%
2023/02/14	0	0.00	64	10.73	10.73	-64	4,304	-1.49%
2023/02/10	72.2	10.55	0	0.00	10.56	72.2	4,230	1.71%
2023/02/09	0.3	10.89	0	0.00	10.89	0.3	3,999	0.01%
2023/02/07	2.8	10.88	0	0.00	10.89	2.8	3,988	0.07%
2023/02/06	3.3	11.13	0	0.00	11.10	3.3	3,902	0.08%
2023/02/03	0.1	11.18	3	11.17	11.16	-2.9	3,854	-0.08%
2023/01/17	0	0.00	14	10.60	10.60	-14	3,751	-0.37%
2023/01/12	0	0.00	2	10.43	10.44	-2	3,614	-0.06%
2023/01/11	0	0.00	3	10.26	10.26	-3	3,569	-0.08%
2023/01/06	0	0.00	10	10.02	10.02	-10	3,567	-0.28%
2023/01/05	5	10.03	0	0.00	10.02	5	3,576	0.14%
2023/01/03	0.1	9.84	0	0.00	9.82	0.1	3,842	0.00%
2022/12/30	2.1	9.86	0	0.00	9.89	2.1	3,926	0.05%
2022/12/29	15.4	9.83	0	0.00	9.85	15.4	3,944	0.39%
2022/12/28	0.1	10.05	0	0.00	10.04	0.1	3,832	0.00%
2022/12/26	1.2	10.06	1	10.04	10.05	0.2	3,925	0.01%
2022/12/22	0.1	10.09	0	0.00	10.06	0.1	4,174	0.00%
2022/12/21	2	9.94	0	0.00	9.92	2	4,438	0.05%
2022/12/20	1	10.20	0	0.00	10.21	1	4,491	0.02%
2022/12/19	9.4	10.20	0	0.00	10.22	9.4	4,464	0.21%
2022/12/16	3	10.40	0	0.00	10.42	3	4,348	0.07%
2022/12/15	1	10.55	0	0.00	10.55	1	4,296	0.02%
2022/12/14	0	0.00	36	10.59	10.60	-36	4,247	-0.85%
2022/12/12	36	10.46	0	0.00	10.47	36	4,281	0.84%
2022/12/09	1	10.48	0	0.00	10.50	1	4,379	0.02%
2022/12/07	4.9	10.31	0	0.00	10.32	4.9	4,345	0.11%
2022/12/06	2.3	10.43	0	0.00	10.47	2.3	4,255	0.05%
2022/12/05	12	10.68	0	0.00	10.69	12	4,167	0.29%
2022/12/02	2	10.81	0	0.00	10.74	2	4,077	0.05%
2022/12/01	0	0.00	38	10.83	10.83	-38	4,054	-0.94%
2022/11/29	26.1	10.58	0	0.00	10.62	26.1	4,071	0.64%
2022/11/21	12	10.40	0	0.00	10.40	12	4,138	0.29%
2022/11/17	1	10.56	69	10.57	10.56	-68	4,093	-1.66%
2022/11/16	0	0.00	10	10.70	10.75	-10	4,097	-0.24%
2022/11/15	0	0.00	52	10.69	10.70	-52	4,102	-1.27%
2022/11/11	12	10.78	0	0.00	10.72	12	4,051	0.30%
2022/11/08	16	10.28	0	0.00	10.29	16	3,968	0.40%
2022/11/03	1	10.07	12	10.06	10.07	-11	3,916	-0.28%
2022/11/02	13	10.35	0	0.00	10.34	13	3,892	0.33%
2022/10/31	1	10.41	12	10.40	10.41	-11	3,845	-0.29%
2022/10/28	1	10.06	1	10.07	10.04	0	3,806	0.00%
2022/10/27	0	0.00	10	9.92	10.01	-10	3,811	-0.26%
2022/10/26	0.5	9.85	5	9.85	9.87	-4.5	3,798	-0.12%
2022/10/25	10.5	9.47	0	0.00	9.46	10.5	3,752	0.28%
2022/10/24	1	9.46	0	0.00	9.47	1	3,838	0.03%
2022/10/21	35	9.37	0	0.00	9.38	35	3,855	0.91%
2022/10/20	0	0.00	35	9.40	9.46	-35	3,850	-0.91%
2022/10/19	1	9.57	0	0.00	9.57	1	3,837	0.03%
2022/10/18	1	9.45	0	0.00	9.49	1	3,803	0.03%
2022/10/17	65	9.26	0	0.00	9.28	65	3,762	1.73%
2022/10/14	34	9.40	0	0.00	9.45	34	3,732	0.91%
2022/10/12	5	9.30	0	0.00	9.29	5	3,674	0.14%
2022/10/11	6.8	8.83	0	0.00	8.80	6.8	3,584	0.19%
2022/10/07	3.3	9.27	0	0.00	9.25	3.3	3,348	0.10%
2022/10/06	3	9.58	0	0.00	9.61	3	3,171	0.09%
2022/10/05	2	9.96	1	9.95	9.98	1	3,067	0.03%
2022/10/04	1	9.47	0	0.00	9.47	1	2,996	0.03%
2022/10/03	1	9.20	60	9.19	9.24	-59	2,951	-2.00%
2022/09/30	5.4	9.39	0	0.00	9.38	5.4	2,885	0.19%
2022/09/29	2	9.95	0	0.00	9.99	2	2,661	0.08%
2022/09/28	6.9	9.81	0	0.00	9.78	6.9	2,646	0.26%
2022/09/27	8.1	10.18	3	10.15	10.17	5.1	2,356	0.22%
2022/09/26	1.6	10.82	0	0.00	10.80	1.6	2,105	0.08%
2022/09/23	1.4	11.20	10	11.21	11.19	-8.6	2,014	-0.43%
2022/09/22	2	11.44	0	0.00	11.45	2	1,967	0.10%
2022/09/21	60	11.60	0	0.00	11.61	60	1,932	3.11%
2022/09/19	14	11.84	0	0.00	11.85	14	1,961	0.71%
2022/09/16	9	11.87	0	0.00	11.88	9	1,901	0.47%
2022/09/13	3	12.23	0	0.00	12.25	3	1,906	0.16%
2022/09/08	6	11.97	0	0.00	11.97	6	2,118	0.28%
2022/09/07	1	11.82	0	0.00	11.81	1	2,196	0.05%
2022/09/06	1	11.84	0	0.00	11.84	1	2,484	0.04%
2022/09/02	0.4	11.81	0	0.00	11.75	0.4	2,909	0.01%
2022/08/31	2.1	12.01	0	0.00	12.03	2.1	2,855	0.07%
2022/08/30	0	0.00	1	12.18	12.21	-1	2,816	-0.04%
2022/08/25	2	12.19	0	0.00	12.20	2	2,815	0.07%
2022/08/12	1	12.39	0	0.00	12.38	1	2,836	0.04%
2022/08/10	0	0.00	14	12.30	12.30	-14	2,839	-0.49%
2022/08/05	4	12.23	25	12.22	12.21	-21	2,849	-0.74%
2022/08/03	0	0.00	3	12.20	12.20	-3	2,865	-0.10%
2022/08/02	0	0.00	14	12.46	12.46	-14	2,860	-0.49%
2022/08/01	0	0.00	10	12.51	12.52	-10	2,827	-0.35%
2022/07/29	2	12.50	3	12.49	12.50	-1	2,802	-0.04%
2022/07/21	3	11.71	0	0.00	11.73	3	2,945	0.10%
2022/07/20	2	11.57	0	0.00	11.62	2	2,947	0.07%
2022/07/15	0.1	11.16	0	0.00	11.14	0.1	2,978	0.00%
2022/07/07	0	0.00	1	11.15	11.15	-1	3,052	-0.03%
2022/07/05	0.1	11.13	0	0.00	11.16	0.1	3,024	0.00%
2022/07/01	0	0.00	80	10.86	10.81	-80	3,084	-2.59%
2022/06/28	2	11.15	0	0.00	11.16	2	3,089	0.06%
2022/06/27	8	11.17	0	0.00	11.20	8	3,113	0.26%
2022/06/24	4	10.93	6	10.95	10.97	-2	3,113	-0.06%
2022/06/23	6	10.60	4	10.68	10.73	2	3,161	0.06%
2022/06/21	5	10.28	0	0.00	10.31	5	3,067	0.16%
2022/06/20	0	0.00	4	10.44	10.42	-4	3,046	-0.13%
2022/06/17	16	10.17	0	0.00	10.19	16	2,961	0.54%
2022/06/16	2.2	10.78	0	0.00	10.78	2.2	2,802	0.08%
2022/06/15	16.2	10.78	0	0.00	10.76	16.2	2,731	0.59%
2022/06/14	19.2	11.26	0	0.00	11.15	19.2	2,446	0.78%
2022/06/13	2	12.05	0	0.00	12.10	2	2,050	0.10%
2022/06/09	0.2	12.41	0	0.00	12.38	0.2	2,055	0.01%
2022/06/08	0	0.00	1	12.43	12.43	-1	2,065	-0.05%
2022/06/02	0.2	12.32	0	0.00	12.33	0.2	2,199	0.01%
2022/05/20	2	12.10	0	0.00	12.08	2	2,958	0.07%
2022/05/19	0	12.14	0	0.00	12.17	0	2,963	0.00%
2022/05/17	0	0.00	10	12.26	12.26	-10	3,094	-0.32%
2022/05/13	1	12.11	0	0.00	12.11	1	3,254	0.03%
2022/05/06	2	12.51	0	0.00	12.55	2	3,577	0.06%
2022/05/04	0	0.00	51	12.46	12.42	-51	3,662	-1.39%
2022/04/28	2	12.03	0	0.00	12.05	2	4,060	0.05%
2022/04/27	5	11.99	0	0.00	12.04	5	4,100	0.12%
2022/04/26	1	12.29	0	0.00	12.27	1	4,068	0.02%
2022/04/25	50	12.27	5	12.25	12.24	45	4,097	1.10%
2022/04/19	12	12.62	0	0.00	12.63	12	4,127	0.29%
2022/04/13	1.1	12.54	0	0.00	12.56	1.1	4,223	0.03%
2022/04/12	10	12.45	0	0.00	12.46	10	4,255	0.23%
2022/04/06	1	12.85	0	0.00	12.77	1	4,259	0.02%
2022/03/29	3	12.90	0	0.00	12.90	3	4,363	0.07%
2022/03/28	1	12.85	0	0.00	12.83	1	4,417	0.02%
2022/03/23	5	12.66	0	0.00	12.66	5	5,361	0.09%
2022/03/18	0.2	12.45	0	0.00	12.46	0.2	5,799	0.00%
2022/03/17	2	12.50	1	12.51	12.52	1	5,871	0.02%
2022/03/16	0	0.00	1	12.62	12.63	-1	5,867	-0.02%
2022/03/15	1.1	12.56	0	0.00	12.55	1.1	5,856	0.02%
2022/03/14	1	12.65	0	0.00	12.68	1	5,843	0.02%
2022/03/11	2	12.61	0	0.00	12.62	2	5,899	0.03%
2022/03/10	0	0.00	70	12.65	12.62	-70	5,978	-1.17%
2022/03/09	0.4	12.54	0	0.00	12.60	0.4	6,063	0.01%
2022/03/08	50	12.32	0	0.00	12.29	50	6,380	0.78%
2022/03/07	0.1	12.39	3	12.36	12.38	-2.9	6,569	-0.04%
2022/03/02	3	12.37	0	0.00	12.35	3	6,636	0.05%
2022/03/01	7	12.39	0	0.00	12.41	7	6,601	0.11%
2022/02/25	5	12.19	0	0.00	12.23	5	6,597	0.08%
2022/02/24	14.1	12.02	60	11.99	12.00	-45.9	6,562	-0.70%
2022/02/23	11.2	12.34	2	12.35	12.35	9.2	6,347	0.14%
2022/02/22	1	12.50	0	0.00	12.51	1	6,225	0.02%
2022/02/18	11.5	12.55	0	0.00	12.58	11.5	6,130	0.19%
2022/02/17	2	12.73	0	0.00	12.72	2	6,046	0.03%
2022/02/16	1	12.68	0	0.00	12.69	1	6,034	0.02%
2022/02/15	8	12.56	0	0.00	12.54	8	6,001	0.13%
2022/02/14	12.1	12.66	1	12.64	12.64	11.1	5,862	0.19%
2022/02/11	6.1	12.84	0	0.00	12.82	6.1	5,727	0.11%
2022/02/10	1	13.08	2	13.05	13.06	-1	5,562	-0.02%
2022/02/09	3.2	12.89	0	0.00	12.91	3.2	5,542	0.06%
2022/02/08	1	12.83	0	0.00	12.83	1	5,521	0.02%
2022/01/26	5	12.84	1	12.79	12.80	4	5,432	0.07%
2022/01/25	6.1	12.67	5	12.68	12.63	1.1	5,359	0.02%
2022/01/24	13	12.78	0	0.00	12.84	13	5,198	0.25%
2022/01/21	6.1	12.91	5	12.91	12.91	1.1	5,082	0.02%
2022/01/17	4	13.44	0	0.00	13.42	4	4,680	0.09%
2022/01/12	0	0.00	103	13.52	13.54	-103	4,658	-2.21%	大賣/鉅額交易
2022/01/10	1	13.45	0	0.00	13.47	1	4,638	0.02%
2022/01/07	2	13.35	0	0.00	13.37	2	4,635	0.04%
2022/01/06	5	13.34	0	0.00	13.34	5	4,630	0.11%
2022/01/04	0	0.00	4	13.45	13.42	-4	4,666	-0.09%
2022/01/03	2	13.36	32	13.37	13.34	-30	4,652	-0.64%
2021/12/30	5	13.40	0	0.00	13.41	5	4,636	0.11%
2021/12/27	3	13.40	0	0.00	13.41	3	4,670	0.06%
2021/12/24	0	0.00	1	13.42	13.42	-1	4,738	-0.02%
2021/12/23	0	0.00	6	13.33	13.33	-6	4,696	-0.13%
2021/12/22	9	13.14	19	13.20	13.20	-10	4,629	-0.22%
2021/12/21	28.6	12.92	0	0.00	12.92	28.6	4,569	0.62%
2021/12/20	14.3	13.29	0	0.00	13.31	14.3	4,152	0.35%
2021/12/17	13	13.39	0	0.00	13.38	13	3,817	0.34%
2021/12/16	17	13.48	0	0.00	13.48	17	3,622	0.47%
2021/12/15	4.5	13.47	15	13.47	13.48	-10.5	3,510	-0.30%
2021/12/14	105	13.59	0	0.00	13.62	105	3,374	3.11%	大買/鉅額交易
2021/12/13	9.6	13.83	0	0.00	13.80	9.6	3,269	0.29%
2021/12/10	12	13.89	0	0.00	13.92	12	3,219	0.37%
2021/12/09	4	13.97	104	13.96	13.97	-100	3,212	-3.11%	大賣/
2021/12/08	11	13.94	2	13.95	13.94	9	3,261	0.28%
2021/12/07	11.5	13.80	0	0.00	13.82	11.5	3,245	0.35%
2021/12/06	3.5	13.58	0	0.00	13.59	3.5	3,204	0.11%
2021/12/03	1	13.63	0	0.00	13.67	1	3,132	0.03%
2021/12/02	28	13.42	0	0.00	13.40	28	3,013	0.93%
2021/12/01	55	13.62	0	0.00	13.81	55	2,669	2.06%
2021/11/30	33	13.98	0	0.00	14.02	33	2,452	1.35%
2021/11/29	1.5	14.07	0	0.00	14.06	1.5	2,353	0.06%
2021/11/26	30	14.17	0	0.00	14.12	30	2,313	1.30%
2021/11/25	1	14.21	0	0.00	14.23	1	2,281	0.04%
2021/11/23	1	14.14	0	0.00	14.14	1	2,258	0.04%
2021/11/22	1	14.15	0	0.00	14.17	1	2,248	0.04%
2021/11/19	8	14.20	0	0.00	14.19	8	2,215	0.36%
2021/11/18	1	14.30	0	0.00	14.23	1	2,229	0.04%
2021/11/15	0.5	14.47	0	0.00	14.43	0.5	2,241	0.02%
2021/11/11	1	14.48	0	0.00	14.48	1	2,245	0.04%
2021/11/10	1	14.50	0	0.00	14.50	1	2,254	0.04%
2021/11/08	0	0.00	10	14.56	14.58	-10	2,274	-0.44%
2021/11/02	0	0.00	100	14.46	14.45	-100	2,329	-4.29%
2021/10/28	0.5	14.39	3	14.36	14.36	-2.5	2,469	-0.10%
2021/10/27	25	14.49	0	0.00	14.47	25	2,465	1.01%
2021/10/25	0.2	14.47	0	0.00	14.47	0.2	2,476	0.01%
2021/10/20	0	0.00	5	14.40	14.37	-5	2,474	-0.20%
2021/10/18	10	14.43	5	14.39	14.40	5	2,530	0.20%
2021/10/15	0	0.00	25	14.45	14.43	-25	2,552	-0.98%
2021/10/14	5	14.37	0	0.00	14.37	5	2,601	0.19%
2021/10/12	10	14.11	0	0.00	14.15	10	2,660	0.38%
2021/10/08	0	0.00	10	14.15	14.14	-10	2,765	-0.36%
2021/10/06	0	0.00	7	14.04	14.07	-7	2,857	-0.24%
2021/10/05	1	13.98	5	14.00	14.00	-4	2,868	-0.14%
2021/10/04	9	13.93	0	0.00	13.98	9	2,958	0.30%
2021/10/01	6.5	13.92	5	13.89	13.83	1.5	3,017	0.05%
2021/09/30	0.3	14.05	0	0.00	14.03	0.3	2,933	0.01%
2021/09/29	15	14.04	0	0.00	14.01	15	2,959	0.51%
2021/09/27	30	14.05	0	0.00	14.04	30	2,985	1.00%
2021/09/24	0	0.00	2	14.04	14.04	-2	3,018	-0.07%
2021/09/23	0.5	14.05	0	0.00	14.02	0.5	3,108	0.02%
2021/09/22	3	13.87	2	13.89	13.90	1	3,111	0.03%
2021/09/17	7	13.93	0	0.00	13.93	7	3,117	0.22%
2021/09/13	1	14.01	0	0.00	14.07	1	3,122	0.03%
2021/09/10	1	14.09	0	0.00	14.09	1	3,162	0.03%
2021/09/08	1	14.16	0	0.00	14.15	1	3,257	0.03%
2021/09/07	1	14.24	0	0.00	14.27	1	3,323	0.03%
2021/09/06	1	14.25	0	0.00	14.26	1	3,419	0.03%
2021/08/31	0.5	14.29	0	0.00	14.29	0.5	3,681	0.01%
2021/08/30	0	0.00	1	14.35	14.35	-1	3,683	-0.03%
2021/08/27	0	0.00	20	14.24	14.23	-20	3,687	-0.54%
2021/08/26	0	0.00	6	14.30	14.29	-6	3,725	-0.16%
2021/08/24	0	0.00	5	14.15	14.18	-5	3,729	-0.13%
2021/08/23	0	0.00	50	14.05	14.06	-50	3,750	-1.33%
2021/08/20	10	13.87	5	13.86	13.86	5	3,737	0.13%
2021/08/19	2	13.99	62	13.98	13.97	-60	3,690	-1.63%
2021/08/16	53	14.11	9	14.11	14.11	44	3,697	1.19%
2021/08/10	2	14.00	0	0.00	14.00	2	3,660	0.05%
2021/08/09	0	0.00	0.1	14.06	14.04	-0.1	3,703	0.00%
2021/08/06	0.1	14.01	0	0.00	13.99	0.1	3,722	0.00%
2021/08/05	10	13.92	0	0.00	13.90	10	3,771	0.27%
2021/08/04	57	14.00	0	0.00	14.01	57	3,791	1.50%
2021/07/27	1	14.04	0	0.00	14.02	1	3,795	0.03%
2021/07/23	1	14.00	0	0.00	14.01	1	3,822	0.03%
2021/07/20	2	13.76	0	0.00	13.79	2	3,780	0.05%
2021/07/19	1	13.97	0	0.00	13.98	1	3,711	0.03%
2021/07/16	1	14.05	1	14.05	14.04	0	3,649	0.00%
2021/07/15	16.3	14.06	0	0.00	14.14	16.3	3,632	0.45%
2021/07/14	11	14.20	0	0.00	14.22	11	3,564	0.31%
2021/07/09	2	14.16	3	14.17	14.18	-1	3,463	-0.03%
2021/07/08	4	14.36	2	14.33	14.37	2	3,367	0.06%
2021/07/07	15	14.49	0	0.00	14.50	15	3,275	0.46%
2021/07/06	0	0.00	1	14.50	14.55	-1	3,245	-0.03%
2021/07/05	0	0.00	1	14.54	14.56	-1	3,217	-0.03%
2021/07/02	1	14.61	0	0.00	14.62	1	3,189	0.03%
2021/07/01	1	14.47	0	0.00	14.49	1	3,161	0.03%
2021/06/28	2	14.72	0	0.00	14.72	2	2,993	0.07%
2021/06/24	1	14.57	0	0.00	14.58	1	2,954	0.03%
2021/06/23	1	14.60	0	0.00	14.58	1	2,928	0.03%
2021/06/22	2	14.57	1	14.54	14.55	1	2,918	0.03%
2021/06/21	5	14.54	0	0.00	14.63	5	2,915	0.17%
2021/06/18	8	14.73	0	0.00	14.74	8	2,807	0.28%
2021/06/17	5	14.81	0	0.00	14.87	5	2,742	0.18%
2021/06/16	1	14.75	0	0.00	14.76	1	2,716	0.04%
2021/06/15	22	14.95	0	0.00	14.90	22	2,665	0.83%
2021/06/11	0.2	15.05	5	15.04	15.05	-4.8	2,606	-0.18%
2021/06/10	5	15.18	4	15.15	15.16	1	2,546	0.04%
2021/06/09	5	15.03	0	0.00	15.04	5	2,493	0.20%
2021/06/08	3	14.84	1	14.85	14.85	2	2,455	0.08%
2021/06/07	0	0.00	1	14.65	14.65	-1	2,445	-0.04%
2021/06/04	0	0.00	4	14.55	14.56	-4	2,462	-0.16%
2021/06/01	1	14.42	0	0.00	14.42	1	2,487	0.04%
2021/05/31	0	0.00	2	14.44	14.44	-2	2,483	-0.08%
2021/05/25	1	14.38	0	0.00	14.39	1	2,524	0.04%
2021/05/24	0	0.00	1	14.32	14.33	-1	2,529	-0.04%
2021/05/17	1	14.19	0	0.00	14.18	1	2,660	0.04%
2021/05/14	0	0.00	10	13.91	13.93	-10	2,638	-0.38%
2021/05/13	18	13.60	1	13.49	13.62	17	2,628	0.65%
2021/05/12	6	14.01	29	13.98	14.01	-23	2,587	-0.89%
2021/05/11	38	14.22	0	0.00	14.18	38	2,485	1.53%
2021/05/10	21	14.33	0	0.00	14.34	21	2,473	0.85%
2021/05/05	2	14.31	0	0.00	14.30	2	2,486	0.08%
2021/04/26	0	0.00	10	14.27	14.27	-10	2,441	-0.41%
2021/04/22	1	14.11	0	0.00	14.13	1	2,403	0.04%
2021/04/21	3	14.06	10	14.05	14.14	-7	2,377	-0.29%
2021/04/20	4	14.22	0	0.00	14.23	4	2,311	0.17%
2021/04/19	2	14.37	0	0.00	14.37	2	2,273	0.09%
2021/04/16	2	14.42	3	14.42	14.43	-1	2,244	-0.04%
2021/04/14	1	14.38	0	0.00	14.40	1	2,220	0.05%
2021/04/13	0	0.00	5	14.30	14.31	-5	2,244	-0.22%
2021/04/08	2	14.22	0	0.00	14.24	2	2,283	0.09%
2021/04/07	1	14.21	0	0.00	14.22	1	2,288	0.04%
2021/04/01	6	14.21	0	0.00	14.21	6	2,290	0.26%
2021/03/30	0	0.00	1	14.13	14.15	-1	2,291	-0.04%
2021/03/29	0	0.00	5	14.26	14.25	-5	2,262	-0.22%
2021/03/25	16	13.97	0	0.00	13.99	16	2,256	0.71%
2021/03/24	4	14.07	0	0.00	14.05	4	2,233	0.18%
2021/03/23	5	14.22	0	0.00	14.22	5	2,214	0.23%
2021/03/22	1	14.19	0	0.00	14.19	1	2,230	0.04%
2021/03/19	4	14.28	1	14.26	14.29	3	2,225	0.13%
2021/03/18	10	14.40	0	0.00	14.40	10	2,216	0.45%
2021/03/17	1	14.30	0	0.00	14.33	1	2,191	0.05%
2021/03/15	4	14.43	0	0.00	14.46	4	2,100	0.19%
2021/03/12	0	0.00	9	14.07	14.09	-9	2,047	-0.44%
2021/03/11	0	0.00	2	14.01	14.02	-2	2,059	-0.10%
2021/03/10	7	13.84	0	0.00	13.83	7	2,049	0.34%
2021/03/09	20	13.70	2	13.75	13.75	18	2,036	0.88%
2021/03/05	2	13.34	0	0.00	13.34	2	2,053	0.10%
2021/03/04	1	13.48	0	0.00	13.48	1	2,065	0.05%
2021/02/26	18	13.26	0	0.00	13.40	18	2,159	0.83%
2021/02/25	1	13.53	2	13.61	13.64	-1	2,132	-0.05%
2021/02/24	1	13.21	0	0.00	13.22	1	2,124	0.05%
2021/02/22	0	0.00	10	13.27	13.14	-10	2,121	-0.47%
2021/02/19	16	12.99	0	0.00	12.98	16	2,160	0.74%
2021/02/18	1	13.18	7	13.19	13.21	-6	2,199	-0.27%
2021/02/17	0	0.00	6	13.28	13.34	-6	2,253	-0.27%
2021/02/05	2	12.83	0	0.00	12.82	2	2,220	0.09%
2021/02/03	5	12.75	0	0.00	12.78	5	2,315	0.22%
2021/02/02	0	0.00	1	12.58	12.59	-1	2,344	-0.04%
2021/02/01	6	12.40	0	0.00	12.46	6	2,342	0.26%
2021/01/28	2	12.53	0	0.00	12.54	2	2,315	0.09%
2021/01/27	0	0.00	10	12.82	12.84	-10	2,306	-0.43%
2021/01/26	2	12.84	1	12.84	12.82	1	2,315	0.04%
2021/01/25	12	12.86	2	12.90	12.93	10	2,293	0.44%
2021/01/22	0	0.00	30	12.78	12.78	-30	2,284	-1.31%
2021/01/20	2	12.54	0	0.00	12.51	2	2,310	0.09%
2021/01/19	2	12.54	0	0.00	12.53	2	2,320	0.09%
2021/01/15	1	12.53	0	0.00	12.53	1	2,322	0.04%
2021/01/12	2	12.55	0	0.00	12.54	2	2,344	0.09%
2021/01/11	3	12.59	0	0.00	12.58	3	2,338	0.13%
2021/01/06	12	12.30	8	12.29	12.30	4	2,295	0.17%
2021/01/05	23	12.43	7	12.42	12.42	16	2,256	0.71%
2020/12/28	0	0.00	5	12.67	12.70	-5	2,196	-0.23%
2020/12/24	0	0.00	2	12.68	12.71	-2	2,197	-0.09%
2020/12/23	1	12.39	5	12.40	12.39	-4	2,178	-0.18%
2020/12/22	1	12.47	4	12.43	12.41	-3	2,190	-0.14%
2020/12/21	0	0.00	1	12.55	12.51	-1	2,239	-0.04%
2020/12/18	0	0.00	5	12.60	12.61	-5	2,257	-0.22%
2020/12/16	1	12.66	5	12.67	12.68	-4	2,310	-0.17%
2020/12/15	0	0.00	12	12.51	12.47	-12	2,293	-0.52%
2020/12/10	1	12.64	0	0.00	12.62	1	2,320	0.04%
2020/12/09	0	0.00	16	12.68	12.69	-16	2,378	-0.67%
2020/12/07	1	12.67	0	0.00	12.67	1	2,421	0.04%
2020/12/04	0	0.00	3	12.49	12.49	-3	2,438	-0.12%
2020/12/03	3	12.51	1	12.50	12.50	2	2,432	0.08%
2020/12/01	2	12.22	5	12.35	12.27	-3	2,444	-0.12%
2020/11/26	0	0.00	1	12.70	12.69	-1	2,318	-0.04%
2020/11/25	33	12.77	2	12.81	12.84	31	2,282	1.36%
2020/11/24	37	12.37	1	12.45	12.47	36	2,226	1.62%
2020/11/23	3	12.05	0	0.00	12.13	3	2,207	0.14%
2020/11/19	1	11.98	5	11.98	11.95	-4	2,215	-0.18%
2020/11/18	0	0.00	14	11.96	12.00	-14	2,193	-0.64%
2020/11/17	10	11.79	30	11.79	11.81	-20	2,128	-0.94%
2020/11/16	0	0.00	31	11.51	11.50	-31	2,117	-1.46%
2020/11/12	42	11.45	5	11.33	11.33	37	2,041	1.81%
2020/11/11	30	11.43	6	11.43	11.45	24	2,018	1.19%
2020/11/02	1	10.48	0	0.00	10.49	1	1,987	0.05%
2020/10/30	1	10.49	0	0.00	10.50	1	1,993	0.05%
2020/10/29	5	10.48	0	0.00	10.48	5	1,974	0.25%
2020/10/28	1	10.60	0	0.00	10.60	1	1,950	0.05%
2020/10/27	0	0.00	5	10.70	10.71	-5	1,925	-0.26%
2020/10/26	1	10.85	11	10.81	10.79	-10	1,939	-0.52%
2020/10/23	0	0.00	5	10.71	10.75	-5	1,939	-0.26%
2020/10/22	0	0.00	5	10.67	10.66	-5	1,975	-0.25%
2020/10/21	1	10.75	0	0.00	10.76	1	2,000	0.05%
2020/10/20	2	10.76	0	0.00	10.73	2	2,041	0.10%
2020/10/19	2	10.88	0	0.00	10.89	2	2,046	0.10%
2020/10/16	0	0.00	5	10.90	10.90	-5	2,068	-0.24%
2020/10/15	0	0.00	5	10.87	10.89	-5	2,078	-0.24%
2020/09/28	5	10.59	0	0.00	10.63	5	2,396	0.21%
2020/09/24	5	10.45	0	0.00	10.44	5	2,457	0.20%
2020/09/23	3	10.78	10	10.78	10.80	-7	2,419	-0.29%
2020/09/22	7	10.90	0	0.00	10.90	7	2,400	0.29%
2020/09/21	1	11.13	0	0.00	11.11	1	2,363	0.04%
2020/09/14	2	11.14	0	0.00	11.18	2	2,568	0.08%
2020/09/11	10	11.24	0	0.00	11.25	10	2,558	0.39%
2020/09/09	10	11.16	0	0.00	11.24	10	2,641	0.38%
2020/09/08	5	11.21	0	0.00	11.26	5	2,704	0.18%
2020/09/07	15	11.18	0	0.00	11.19	15	2,859	0.52%
2020/09/04	2	11.16	0	0.00	11.18	2	3,024	0.07%
2020/09/03	3	11.25	0	0.00	11.25	3	3,224	0.09%
2020/09/02	7	11.28	0	0.00	11.25	7	3,409	0.21%
2020/09/01	1	11.27	0	0.00	11.29	1	3,533	0.03%
2020/08/27	0	0.00	10	11.21	11.20	-10	3,681	-0.27%
2020/08/26	3	11.32	0	0.00	11.32	3	3,671	0.08%
2020/08/25	0	0.00	5	11.40	11.40	-5	3,728	-0.13%
2020/08/18	0	0.00	7	11.34	11.37	-7	3,839	-0.18%
2020/08/17	0	0.00	3	11.40	11.41	-3	3,881	-0.08%
2020/08/14	2	11.23	2	11.24	11.23	0	3,940	0.00%
2020/08/12	16	11.39	0	0.00	11.39	16	4,030	0.40%
2020/08/11	1	11.45	0	0.00	11.46	1	4,018	0.02%
2020/08/05	0	0.00	40	10.94	10.93	-40	4,169	-0.96%
2020/07/31	2	10.98	0	0.00	10.98	2	4,273	0.05%
2020/07/30	0	0.00	1	10.99	10.99	-1	4,320	-0.02%
2020/07/29	5	10.83	1	10.82	10.82	4	4,338	0.09%
2020/07/28	0	0.00	30	10.67	10.60	-30	4,413	-0.68%
2020/07/27	2	10.71	0	0.00	10.62	2	4,452	0.04%
2020/07/24	12	10.78	7	10.83	10.77	5	4,504	0.11%
2020/07/23	3	10.90	6	10.90	10.94	-3	4,486	-0.07%
2020/07/22	15	10.70	0	0.00	10.73	15	4,499	0.33%
2020/07/21	5	10.58	0	0.00	10.60	5	4,497	0.11%
2020/07/17	12	10.60	0	0.00	10.59	12	4,561	0.26%
2020/07/15	2	10.22	0	0.00	10.25	2	4,639	0.04%
2020/07/14	4	10.05	0	0.00	10.05	4	4,791	0.08%
2020/07/13	13	10.12	0	0.00	10.15	13	4,909	0.26%
2020/07/10	9	9.91	10	10.01	9.90	-1	4,951	-0.02%
2020/07/09	2	10.14	0	0.00	10.14	2	5,013	0.04%
2020/07/08	3	10.19	0	0.00	10.19	3	5,062	0.06%
2020/07/07	13	10.36	1	10.51	10.37	12	5,118	0.23%
2020/07/06	0	0.00	11	10.44	10.55	-11	5,160	-0.21%
2020/07/03	7	10.28	0	0.00	10.30	7	5,188	0.13%
2020/07/02	3	10.41	7	10.41	10.46	-4	5,163	-0.08%
2020/06/30	4	10.49	30	10.49	10.53	-26	5,182	-0.50%
2020/06/29	23	10.35	20	10.41	10.36	3	5,181	0.06%
2020/06/24	35	10.75	0	0.00	10.72	35	5,155	0.68%
2020/06/23	6	10.62	34	10.63	10.62	-28	5,132	-0.55%
2020/06/22	10	10.86	0	0.00	10.82	10	5,058	0.20%
2020/06/19	37	10.95	0	0.00	11.08	37	5,033	0.74%
2020/06/18	4	10.94	33	10.93	11.05	-29	4,994	-0.58%
2020/06/17	5	11.10	10	11.11	11.13	-5	4,929	-0.10%
2020/06/16	33	11.36	0	0.00	11.49	33	4,877	0.68%
2020/06/15	0	0.00	30	10.99	10.88	-30	4,793	-0.63%
2020/06/12	38	10.71	2	10.35	10.91	36	4,691	0.77%
2020/06/11	70	11.17	45	11.25	11.01	25	4,523	0.55%
2020/06/10	10	11.98	0	0.00	11.95	10	4,330	0.23%
2020/06/09	16	12.70	10	12.65	12.63	6	4,135	0.15%
2020/06/08	5	11.99	26	12.10	12.12	-21	3,959	-0.53%
2020/06/05	7	11.42	7	11.50	11.60	0	3,852	0.00%
2020/06/04	4	10.72	0	0.00	10.73	4	3,747	0.11%
2020/06/02	13	10.10	0	0.00	10.13	13	3,669	0.35%
2020/06/01	5	9.98	0	0.00	9.95	5	3,654	0.14%
2020/05/29	22	10.18	0	0.00	10.17	22	3,577	0.62%
2020/05/28	6	10.38	8	10.44	10.49	-2	3,532	-0.06%
2020/05/27	2	10.05	25	10.13	10.14	-23	3,486	-0.66%
2020/05/26	1	9.87	5	9.90	9.98	-4	3,431	-0.12%
2020/05/25	2	9.71	0	0.00	9.76	2	3,390	0.06%
2020/05/22	14	9.51	4	9.51	9.44	10	3,326	0.30%
2020/05/21	32	9.69	12	9.66	9.61	20	3,278	0.61%
2020/05/20	5	9.41	4	9.45	9.49	1	3,197	0.03%
2020/05/19	3	9.30	10	9.37	9.32	-7	3,139	-0.22%
2020/05/18	53	8.92	400	8.92	8.92	-347	3,054	-11.36%	大賣/鉅額交易
2020/05/15	1	8.91	53	8.92	8.89	-52	3,025	-1.72%
2020/05/14	31	8.93	0	0.00	8.86	31	2,935	1.06%
2020/05/12	4	9.40	1	9.40	9.41	3	2,755	0.11%
2020/05/11	1	9.66	3	9.69	9.68	-2	2,718	-0.07%
2020/05/06	4	9.46	4	9.54	9.52	0	2,569	0.00%
2020/05/05	2	9.41	0	0.00	9.43	2	2,510	0.08%
2020/05/04	5	9.36	1	9.41	9.41	4	2,460	0.16%
2020/04/30	13	10.04	0	0.00	10.16	13	2,360	0.55%
2020/04/29	5	9.41	2	9.47	9.48	3	2,282	0.13%
2020/04/27	1	8.87	0	0.00	8.90	1	2,157	0.05%
2020/04/23	2	9.00	0	0.00	9.07	2	2,064	0.10%
2020/04/22	1	8.95	0	0.00	9.05	1	2,027	0.05%
2020/04/21	1	8.67	0	0.00	8.73	1	1,959	0.05%
2020/04/20	6	9.22	0	0.00	9.18	6	1,865	0.32%
2020/04/17	7	8.98	7	9.08	9.04	0	1,781	0.00%
2020/04/16	22	8.96	15	8.93	8.85	7	1,605	0.44%
2020/04/15	6	9.71	6	9.82	9.71	0	1,466	0.00%
2020/04/14	39	9.99	1	10.05	10.14	38	1,381	2.75%
2020/04/13	10	11.18	10	11.14	11.06	0	1,216	0.00%
2020/04/10	19	9.58	8	9.91	10.20	11	1,128	0.97%
2020/04/09	8	8.60	9	8.70	8.80	-1	1,016	-0.10%
2020/04/08	7	7.67	4	7.76	7.73	3	925	0.32%
2020/04/07	12	7.82	0	0.00	8.15	12	858	1.40%
2020/04/06	1	7.30	0	0.00	8.10	1	816	0.12%
2020/03/31	3	9.14	6	8.96	8.94	-3	731	-0.41%
2020/03/30	0	0.00	390	9.25	9.49	-390	708	-55.02%	大賣/鉅額交易
2020/03/27	295	10.12	2	10.68	10.62	293	671	43.61%	大買/鉅額交易
2020/03/26	100	7.97	0	0.00	8.08	100	638	15.66%
2020/03/24	1	8.02	0	0.00	8.15	1	544	0.18%
2020/03/19	0	0.00	67	8.41	7.99	-67	529	-12.65%
2020/03/18	0	0.00	5	11.62	11.65	-5	517	-0.97%
2020/03/16	1	12.90	0	0.00	12.95	1	512	0.20%
2020/03/13	1	12.71	0	0.00	12.92	1	504	0.20%
2020/03/12	1	15.35	0	0.00	15.31	1	479	0.21%
2020/03/11	2	16.21	0	0.00	16.28	2	458	0.44%
2020/03/10	2	16.76	0	0.00	17.24	2	432	0.46%
2020/03/06	1	17.86	0	0.00	17.96	1	418	0.24%
2020/03/02	1	17.63	0	0.00	17.66	1	425	0.23%
2020/02/26	0	0.00	4	18.83	18.84	-4	407	-0.98%
2019/09/04	1	17.32	0	0.00	17.24	1	759	0.13%
2019/09/03	3	17.43	0	0.00	17.41	3	756	0.40%
2019/09/02	2	17.38	0	0.00	17.42	2	755	0.26%
2019/08/30	4	17.34	0	0.00	17.36	4	750	0.53%
2019/08/29	11	17.48	0	0.00	17.44	11	743	1.48%
2019/08/28	8	17.63	0	0.00	17.80	8	733	1.09%
2019/08/26	2	17.97	0	0.00	17.98	2	733	0.27%
2019/08/15	3	18.04	0	0.00	18.07	3	717	0.42%
2019/07/29	1	18.47	0	0.00	18.47	1	670	0.15%
2019/06/27	3	18.11	0	0.00	18.01	3	309	0.97%
2019/06/26	6	18.17	0	0.00	18.25	6	291	2.06%
2019/06/19	1	18.62	0	0.00	18.67	1	275	0.36%
2019/06/14	2	18.54	0	0.00	18.55	2	265	0.75%
2019/06/13	1	18.41	0	0.00	18.43	1	258	0.39%
2019/03/25	2	18.43	0	0.00	18.49	2	142	1.40%
2019/03/22	1	18.43	0	0.00	18.58	1	141	0.71%
2019/03/12	19	18.68	0	0.00	18.72	19	123	15.41%
2019/03/11	1	18.46	0	0.00	18.51	1	120	0.83%