復華富時不動產 (00712)-永豐金-松山券商分點個股進出

台股 » 個股 » 復華富時不動產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

復華富時不動產

(00712)

可現股當沖

股價
9.47
漲跌
▼0.07
漲幅
-0.73%
成交量
12,666張
產業
上市
280人加入追蹤

立即追蹤
本地時間:14:30

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

復華富時不動產 (00712)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	1	9.47	0	0.00	9.47	1	25,304	0.00%
2024/04/25	0.2	9.54	3	9.54	9.54	-2.8	25,338	-0.01%
2024/04/24	0.1	9.58	49	9.59	9.58	-48.9	25,355	-0.19%
2024/04/23	0.4	9.47	61	9.48	9.47	-60.6	25,130	-0.24%
2024/04/22	10	9.39	1	9.40	9.40	9	25,205	0.04%
2024/04/19	53.1	9.21	3	9.22	9.23	50.1	25,018	0.20%
2024/04/18	132	9.22	0.1	9.21	9.20	131.9	24,687	0.53%	大買/鉅額交易
2024/04/17	87.5	9.23	15	9.21	9.21	72.5	24,538	0.30%
2024/04/16	25.5	9.29	31	9.29	9.30	-5.5	23,691	-0.02%
2024/04/15	16	9.37	7	9.37	9.39	9	23,471	0.04%
2024/04/12	30.2	9.45	2	9.44	9.44	28.2	23,380	0.12%
2024/04/11	377.5	9.41	10	9.40	9.40	367.5	23,486	1.56%	大買/鉅額交易
2024/04/10	0.1	9.67	10	9.67	9.67	-9.9	22,735	-0.04%
2024/04/09	0	0.00	6.4	9.62	9.62	-6.4	22,937	-0.03%
2024/04/08	67	9.61	1	9.60	9.61	66	23,512	0.28%
2024/04/03	7	9.64	0	0.00	9.64	7	23,655	0.03%
2024/04/02	2.1	9.70	10	9.70	9.71	-7.9	23,707	-0.03%
2024/04/01	13.1	9.75	2	9.74	9.75	11.1	23,634	0.05%
2024/03/29	1	9.72	0	0.00	9.72	1	23,609	0.00%
2024/03/28	3.1	9.69	0.2	9.68	9.69	3	23,570	0.01%
2024/03/27	1	9.64	2	9.64	9.64	-1	23,861	0.00%
2024/03/26	1.1	9.68	10	9.68	9.69	-8.9	24,358	-0.04%
2024/03/25	33	9.66	0	0.00	9.63	33	24,645	0.13%
2024/03/22	12.1	9.70	10	9.72	9.73	2.1	25,138	0.01%
2024/03/21	6	9.60	111	9.60	9.60	-105	25,114	-0.42%	大賣/鉅額交易
2024/03/20	11.1	9.47	156	9.46	9.48	-144.9	26,011	-0.56%	大賣/鉅額交易
2024/03/19	117	9.48	0	0.00	9.50	117	26,548	0.44%	大買/鉅額交易
2024/03/18	56.1	9.63	0.4	9.62	9.65	55.7	26,487	0.21%
2024/03/15	28	9.58	0	0.00	9.59	28	26,232	0.11%
2024/03/14	0.1	9.68	107	9.68	9.68	-106.9	25,967	-0.41%	大賣/鉅額交易
2024/03/13	17	9.66	120	9.66	9.64	-103	25,826	-0.40%	大賣/鉅額交易
2024/03/12	39.1	9.66	0	0.00	9.66	39.1	26,081	0.15%
2024/03/11	13.5	9.62	155	9.61	9.62	-141.5	26,068	-0.54%	大賣/鉅額交易
2024/03/08	7	9.56	0	0.00	9.56	7	26,146	0.03%
2024/03/07	11	9.51	12	9.51	9.53	-1	26,200	0.00%
2024/03/06	10.2	9.50	15.4	9.49	9.50	-5.2	26,081	-0.02%
2024/03/05	67	9.47	5	9.47	9.47	62	25,895	0.24%
2024/03/04	1.5	9.63	65	9.62	9.61	-63.5	25,294	-0.25%
2024/02/29	46	9.40	2	9.39	9.40	44	24,943	0.18%
2024/02/27	62	9.41	0	0.00	9.41	62	24,672	0.25%
2024/02/26	0.1	9.48	6	9.43	9.46	-5.9	24,347	-0.02%
2024/02/23	6	9.41	2	9.42	9.41	4	24,185	0.02%
2024/02/22	186	9.37	0	0.00	9.38	186	24,255	0.77%	大買/鉅額交易
2024/02/21	134.3	9.38	0	0.00	9.36	134.3	24,114	0.56%	大買/鉅額交易
2024/02/20	41.5	9.45	2.1	9.44	9.46	39.4	23,743	0.17%
2024/02/19	62	9.40	0	0.00	9.41	62	23,784	0.26%
2024/02/16	1.6	9.41	0.2	9.43	9.42	1.4	24,231	0.01%
2024/02/15	31.2	9.30	0	0.00	9.31	31.2	23,870	0.13%
2024/02/05	37	9.54	5	9.53	9.56	32	22,495	0.14%
2024/02/02	77	9.67	3	9.67	9.65	74	22,116	0.33%
2024/02/01	92.5	9.66	0	0.00	9.70	92.5	21,759	0.43%
2024/01/31	1.1	9.89	1.1	9.88	9.89	0	21,155	0.00%
2024/01/30	2	9.98	0	0.00	9.98	2	21,530	0.01%
2024/01/29	0.1	9.89	0.4	9.90	9.89	-0.3	21,838	0.00%
2024/01/26	2	9.87	5	9.87	9.87	-3	22,597	-0.01%
2024/01/25	33	9.82	0	0.00	9.83	33	23,211	0.14%
2024/01/24	3	9.87	1	9.86	9.88	2	23,391	0.01%
2024/01/23	23.1	9.83	0	0.00	9.85	23.1	23,701	0.10%
2024/01/22	2	9.83	2.6	9.83	9.85	-0.6	24,266	0.00%
2024/01/19	5	9.80	4	9.81	9.80	1	24,729	0.00%
2024/01/18	2	9.80	8	9.81	9.79	-6	25,542	-0.02%
2024/01/17	100.4	9.92	10	9.92	9.90	90.4	26,054	0.35%
2024/01/16	95	9.96	20	9.97	9.98	75	26,928	0.28%
2024/01/15	1	9.97	13	9.93	9.96	-12	27,889	-0.04%
2024/01/12	152.2	9.91	2.3	9.90	9.91	149.9	29,138	0.51%	大買/鉅額交易
2024/01/11	0	9.97	1	9.97	9.97	-1	29,538	0.00%
2024/01/10	0.1	9.90	0	0.00	9.91	0.1	29,643	0.00%
2024/01/09	0	9.92	7	9.90	9.91	-7	29,724	-0.02%
2024/01/08	0.5	9.76	0	0.00	9.73	0.5	29,810	0.00%
2024/01/05	2.2	9.68	0	0.00	9.68	2.2	29,882	0.01%
2024/01/04	29.3	9.73	25	9.73	9.72	4.3	29,896	0.01%
2024/01/03	6.2	9.85	5.4	9.86	9.88	0.8	29,626	0.00%
2024/01/02	13.2	9.93	30	9.92	9.92	-16.8	29,870	-0.06%
2023/12/28	5	10.11	0	0.00	10.10	5	31,122	0.02%
2023/12/27	12	10.18	17.4	10.18	10.18	-5.4	31,590	-0.02%
2023/12/26	2	10.11	0	0.00	10.10	2	31,647	0.01%
2023/12/25	22	10.12	0	0.00	10.10	22	32,155	0.07%
2023/12/22	4	10.16	76	10.17	10.16	-72	32,436	-0.22%
2023/12/21	13	10.05	0	0.00	10.05	13	32,227	0.04%
2023/12/20	6	10.18	21	10.15	10.17	-15	31,809	-0.05%
2023/12/19	27.3	10.24	181	10.24	10.24	-153.7	32,003	-0.48%	大賣/鉅額交易
2023/12/18	6.7	10.28	8.5	10.29	10.31	-1.8	31,435	-0.01%
2023/12/15	14.1	10.34	28	10.37	10.38	-14	30,891	-0.05%
2023/12/14	2.1	10.08	15.1	10.09	10.08	-13	29,738	-0.04%
2023/12/13	2	9.83	110	9.84	9.84	-108	29,274	-0.37%	大賣/鉅額交易
2023/12/12	33	9.75	5	9.76	9.78	28	29,339	0.10%
2023/12/11	22.1	9.73	1	9.72	9.73	21.1	29,334	0.07%
2023/12/08	0.1	9.66	0	0.00	9.67	0.1	29,202	0.00%
2023/12/07	30	9.63	50	9.65	9.62	-20	29,200	-0.07%
2023/12/06	19	9.82	2	9.83	9.84	17	28,639	0.06%
2023/12/05	15	9.85	15	9.82	9.84	0	28,482	0.00%
2023/12/04	36	9.77	179.2	9.77	9.78	-143.2	28,247	-0.51%	大賣/鉅額交易
2023/12/01	13	9.52	4	9.55	9.57	9	28,116	0.03%
2023/11/29	3	9.39	0	0.00	9.39	3	28,321	0.01%
2023/11/28	17	9.38	0	0.00	9.39	17	28,217	0.06%
2023/11/27	2	9.45	0	0.00	9.44	2	28,089	0.01%
2023/11/24	0.1	9.49	0	0.00	9.47	0.1	28,218	0.00%
2023/11/22	17	9.40	0	0.00	9.43	17	28,559	0.06%
2023/11/21	88.8	9.46	8	9.47	9.45	80.8	28,612	0.28%
2023/11/20	5.2	9.50	0	0.00	9.48	5.2	28,485	0.02%
2023/11/17	115	9.47	10	9.46	9.46	105	28,472	0.37%	大買/鉅額交易
2023/11/16	3	9.61	50.1	9.61	9.62	-47.1	28,263	-0.17%
2023/11/15	0	0.00	40	9.58	9.57	-40	28,184	-0.14%
2023/11/14	0	0.00	26	9.22	9.22	-26	28,046	-0.09%
2023/11/13	5	9.21	0	0.00	9.20	5	28,353	0.02%
2023/11/10	43.1	9.16	5	9.18	9.18	38.1	28,774	0.13%
2023/11/09	0.3	9.31	100	9.32	9.31	-99.8	28,795	-0.35%
2023/11/08	22	9.25	9	9.25	9.25	13	28,819	0.05%
2023/11/07	107.1	9.19	10	9.18	9.19	97.1	28,684	0.34%	大買/
2023/11/06	17	9.34	8.2	9.32	9.33	8.9	28,407	0.03%
2023/11/03	8.1	9.20	9.3	9.22	9.17	-1.2	28,081	0.00%
2023/11/02	6.1	8.90	114	8.90	8.94	-107.9	27,398	-0.39%	大賣/鉅額交易
2023/11/01	20.2	8.67	500.1	8.67	8.68	-479.9	26,974	-1.78%	大賣/鉅額交易
2023/10/31	8	8.47	3	8.46	8.47	5	26,975	0.02%
2023/10/30	16.1	8.44	1	8.44	8.43	15.1	27,371	0.06%
2023/10/27	69	8.55	0	0.00	8.55	69	26,920	0.26%
2023/10/26	37.1	8.55	0	0.00	8.54	37.1	26,727	0.14%
2023/10/25	13.5	8.72	0	0.00	8.73	13.5	26,282	0.05%
2023/10/24	37	8.72	0	0.00	8.72	37	25,841	0.14%
2023/10/23	71.2	8.85	110	8.83	8.84	-38.8	24,986	-0.16%	大賣/
2023/10/20	138.1	8.97	0	0.00	9.00	138.1	24,028	0.57%	大買/鉅額交易
2023/10/19	59.9	9.18	0	0.00	9.20	59.9	22,902	0.26%
2023/10/18	19	9.36	2	9.36	9.37	17	22,823	0.07%
2023/10/17	8	9.34	5	9.35	9.35	3	23,123	0.01%
2023/10/16	16	9.26	0	0.00	9.24	16	23,450	0.07%
2023/10/13	65	9.39	5	9.40	9.39	60	23,293	0.26%
2023/10/12	33.1	9.52	17	9.53	9.55	16.1	23,330	0.07%
2023/10/11	7	9.35	45	9.36	9.37	-38	23,518	-0.16%
2023/10/06	17.2	9.17	0	0.00	9.17	17.2	23,640	0.07%
2023/10/05	173.5	9.09	0	0.00	9.10	173.5	23,470	0.74%	大買/鉅額交易
2023/10/04	79.5	9.24	25.4	9.23	9.22	54.1	22,818	0.24%
2023/10/03	78.2	9.54	0	0.00	9.54	78.2	21,953	0.36%
2023/09/28	54	9.71	0	0.00	9.69	54	21,647	0.25%
2023/09/27	77.1	9.74	7.5	9.77	9.78	69.6	21,128	0.33%
2023/09/26	15	9.90	0.3	9.92	9.91	14.7	20,883	0.07%
2023/09/25	36	9.96	0	0.00	9.97	36	20,936	0.17%
2023/09/22	39.5	9.92	0	0.00	9.94	39.5	21,222	0.19%
2023/09/21	6	10.21	3	10.18	10.19	3	20,811	0.01%
2023/09/20	0	0.00	4	10.29	10.27	-4	20,917	-0.02%
2023/09/19	31	10.29	0	0.00	10.28	31	20,999	0.15%
2023/09/15	3.9	10.41	62	10.42	10.42	-58.1	21,535	-0.27%
2023/09/14	5	10.32	0	0.00	10.32	5	21,686	0.02%
2023/09/12	0	0.00	8	10.34	10.35	-8	23,320	-0.03%
2023/09/11	11	10.26	0	0.00	10.26	11	24,032	0.05%
2023/09/07	5.2	10.20	1	10.19	10.20	4.2	25,197	0.02%
2023/09/06	3	10.27	2	10.27	10.28	1	25,776	0.00%
2023/09/05	3	10.35	13	10.35	10.35	-10	26,139	-0.04%
2023/09/04	2	10.34	4	10.34	10.34	-2	26,373	-0.01%
2023/09/01	0	0.00	41	10.27	10.28	-41	26,652	-0.15%
2023/08/30	18	10.29	17.1	10.28	10.28	0.9	27,529	0.00%
2023/08/29	20	10.17	9	10.16	10.18	11	27,673	0.04%
2023/08/28	6	9.96	6	9.97	9.97	0	27,573	0.00%
2023/08/25	1.1	9.90	5	9.89	9.90	-3.9	27,710	-0.01%
2023/08/24	5.5	9.90	25	9.90	9.89	-19.5	27,668	-0.07%
2023/08/23	1	9.70	3	9.70	9.71	-2	27,661	-0.01%
2023/08/22	10	9.72	0	0.00	9.72	10	28,487	0.04%
2023/08/21	13	9.75	3	9.75	9.75	10	28,829	0.03%
2023/08/18	119.2	9.75	105.3	9.74	9.73	13.9	28,702	0.05%	大買/大賣/
2023/08/17	71.4	9.91	0	0.00	9.91	71.4	28,230	0.25%
2023/08/16	29.3	9.99	1	10.01	9.99	28.3	27,973	0.10%
2023/08/15	11.3	10.14	0	0.00	10.13	11.3	27,597	0.04%
2023/08/14	2.3	10.22	2	10.23	10.23	0.3	27,515	0.00%
2023/08/11	0.1	10.26	0	0.00	10.27	0.1	27,499	0.00%
2023/08/10	9.1	10.24	0	0.00	10.26	9.1	27,493	0.03%
2023/08/09	0.1	10.30	0	0.00	10.30	0.1	27,364	0.00%
2023/08/08	3	10.30	2	10.28	10.30	1	27,374	0.00%
2023/08/07	2.3	10.27	7	10.29	10.28	-4.7	27,358	-0.02%
2023/08/04	27.2	10.13	0	0.00	10.15	27.2	27,231	0.10%
2023/08/02	63.8	10.31	0.2	10.31	10.30	63.6	26,940	0.24%
2023/08/01	0	0.00	40	10.46	10.48	-40	26,480	-0.15%
2023/07/31	4.1	10.49	18	10.50	10.48	-13.9	26,823	-0.05%
2023/07/28	8.3	10.35	10	10.38	10.39	-1.7	27,105	-0.01%
2023/07/27	0.2	10.48	20	10.48	10.51	-19.8	27,721	-0.07%
2023/07/26	8.1	10.38	15	10.38	10.38	-6.9	27,606	-0.02%
2023/07/25	1	10.41	0	0.00	10.39	1	27,738	0.00%
2023/07/24	23	10.31	6.1	10.31	10.30	16.9	27,821	0.06%
2023/07/21	7	10.32	70	10.36	10.35	-63	28,195	-0.22%
2023/07/20	6	10.49	0	0.00	10.46	6	27,950	0.02%
2023/07/19	11.1	10.32	24	10.31	10.32	-12.9	27,709	-0.05%
2023/07/18	43.1	10.13	20	10.14	10.11	23.1	27,330	0.08%
2023/07/17	13	10.02	2	9.99	10.04	11	27,213	0.04%
2023/07/14	16	10.06	44.3	10.05	10.06	-28.3	27,333	-0.10%
2023/07/13	5.6	9.99	1,005	9.99	9.98	-999.4	27,348	-3.65%	大賣/鉅額交易
2023/07/12	7.6	9.96	125	9.96	9.96	-117.4	27,652	-0.42%	大賣/鉅額交易
2023/07/11	0.2	9.90	49	9.90	9.92	-48.8	27,913	-0.17%
2023/07/10	4.3	9.69	0	0.00	9.69	4.3	28,094	0.02%
2023/07/07	30.1	9.56	2.3	9.56	9.58	27.8	28,356	0.10%
2023/07/06	14	9.72	5	9.71	9.71	9	28,384	0.03%
2023/07/05	1	9.84	0	0.00	9.83	1	28,176	0.00%
2023/07/04	3.1	9.82	5.1	9.82	9.85	-2	28,334	-0.01%
2023/07/03	4	9.86	6	9.84	9.87	-2	28,348	-0.01%
2023/06/30	7.2	9.81	1	9.84	9.84	6.2	28,265	0.02%
2023/06/29	6	9.76	5	9.76	9.75	1	27,941	0.00%
2023/06/28	16	9.67	15	9.69	9.69	1	27,564	0.00%
2023/06/27	0	0.00	9	9.55	9.54	-9	27,381	-0.03%
2023/06/26	33	9.37	28	9.37	9.40	5	27,277	0.02%
2023/06/21	15	9.60	7	9.62	9.62	8	27,067	0.03%
2023/06/20	16.2	9.68	0	0.00	9.68	16.2	26,721	0.06%
2023/06/19	36.1	9.95	0	0.00	9.94	36.1	26,331	0.14%
2023/06/16	21.1	9.96	0	0.00	9.97	21.1	25,427	0.08%
2023/06/15	86.2	9.88	22	9.87	9.86	64.2	24,870	0.26%
2023/06/14	35.5	9.90	10.6	9.91	9.90	24.9	24,194	0.10%
2023/06/13	18	9.77	0	0.00	9.78	18	23,688	0.08%
2023/06/12	113.1	9.65	8	9.65	9.66	105.1	23,361	0.45%	大買/鉅額交易
2023/06/09	27	9.66	26	9.66	9.67	1	22,879	0.00%
2023/06/08	2.3	9.61	34.1	9.61	9.60	-31.9	22,762	-0.14%
2023/06/07	2.1	9.49	15	9.48	9.50	-12.9	22,803	-0.06%
2023/06/06	38.2	9.34	2.8	9.35	9.31	35.4	22,297	0.16%
2023/06/05	72.1	9.41	20	9.41	9.42	52.1	22,049	0.24%
2023/06/02	9	9.17	20.6	9.16	9.17	-11.6	21,515	-0.05%
2023/06/01	2	8.99	1	8.99	8.99	1	21,268	0.00%
2023/05/31	5.1	8.99	3.3	8.98	8.99	1.8	21,462	0.01%
2023/05/30	2	8.87	0.2	8.88	8.87	1.8	21,590	0.01%
2023/05/29	3	8.88	2	8.88	8.88	1	21,693	0.00%
2023/05/26	47	8.68	0	0.00	8.65	47	21,530	0.22%
2023/05/25	24	8.87	3	8.88	8.86	21	20,669	0.10%
2023/05/24	11	9.04	0	0.00	9.06	11	20,344	0.05%
2023/05/23	2.1	9.00	1	9.01	9.05	1.1	20,225	0.01%
2023/05/22	4	8.94	3	8.93	8.94	1	20,088	0.00%
2023/05/19	23.1	9.00	0	0.00	8.99	23.1	19,931	0.12%
2023/05/18	0	0.00	14	8.88	8.88	-14	19,728	-0.07%
2023/05/17	30	8.72	0	0.00	8.73	30	19,537	0.15%
2023/05/16	1	8.81	25	8.80	8.82	-24	19,329	-0.12%
2023/05/15	3.1	8.76	0	0.00	8.76	3.1	19,268	0.02%
2023/05/12	3	8.78	0	0.00	8.79	3	19,375	0.02%
2023/05/11	1	8.74	0	0.00	8.74	1	19,249	0.01%
2023/05/10	62.3	8.73	0	0.00	8.72	62.3	19,114	0.33%
2023/05/09	33	8.79	1	8.80	8.78	32	19,030	0.17%
2023/05/08	22	8.79	2	8.78	8.78	20	18,861	0.11%
2023/05/05	15.3	8.60	10	8.60	8.60	5.3	18,587	0.03%
2023/05/04	52.4	8.79	0	0.00	8.79	52.4	18,077	0.29%
2023/05/03	42.3	8.89	0	0.00	8.88	42.3	17,465	0.24%
2023/05/02	5.5	9.11	0	0.00	9.12	5.5	16,300	0.03%
2023/04/28	0	0.00	0.2	9.17	9.18	-0.2	16,187	0.00%
2023/04/27	14	8.96	0	0.00	8.96	14	15,901	0.09%
2023/04/26	15.7	8.98	0	0.00	8.98	15.7	15,586	0.10%
2023/04/25	4.1	9.12	0	0.00	9.11	4.1	14,986	0.03%
2023/04/24	7.8	9.15	0	0.00	9.15	7.8	14,866	0.05%
2023/04/21	6.2	9.14	0	0.00	9.15	6.2	14,580	0.04%
2023/04/19	7.1	9.04	0	0.00	9.03	7.1	14,324	0.05%
2023/04/18	22	9.11	0	0.00	9.11	22	13,894	0.16%
2023/04/17	75.4	9.03	0	0.00	9.01	75.4	13,423	0.56%
2023/04/14	15.5	9.09	1	9.10	9.11	14.5	12,686	0.11%
2023/04/13	29.4	9.09	3	9.09	9.09	26.4	12,059	0.22%
2023/04/12	161.7	9.23	14	9.20	9.22	147.7	11,351	1.30%	大買/鉅額交易
2023/04/11	25.7	9.26	0	0.00	9.33	25.7	11,098	0.23%
2023/04/10	19.2	9.49	0	0.00	9.48	19.2	10,711	0.18%
2023/04/07	18.4	9.55	0	0.00	9.54	18.4	10,521	0.18%
2023/04/06	12	9.68	0	0.00	9.66	12	10,182	0.12%
2023/03/31	74	9.71	0	0.00	9.69	74	9,923	0.75%
2023/03/30	2	9.71	0	0.00	9.72	2	9,710	0.02%
2023/03/29	1	9.63	0	0.00	9.65	1	9,754	0.01%
2023/03/28	78.2	9.64	1	9.64	9.63	77.2	9,819	0.79%
2023/03/27	1	9.66	0	0.00	9.65	1	9,821	0.01%
2023/03/24	8	9.66	0	0.00	9.64	8	9,784	0.08%
2023/03/23	8	9.77	0	0.00	9.76	8	9,490	0.08%
2023/03/22	250	9.81	0.1	9.82	9.81	249.9	9,304	2.69%	大買/鉅額交易
2023/03/21	4.1	9.74	4.3	9.69	9.76	-0.1	9,203	0.00%
2023/03/20	7.2	9.86	5	9.83	9.92	2.2	8,950	0.02%
2023/03/17	3.2	9.85	25	9.81	9.85	-21.9	8,744	-0.25%
2023/03/16	73.1	9.83	0	0.00	9.80	73.1	8,477	0.86%
2023/03/15	21.4	9.90	0	0.00	9.91	21.4	8,264	0.26%
2023/03/14	113.1	9.95	0	0.00	9.94	113.1	8,021	1.41%	大買/鉅額交易
2023/03/13	10	10.00	0	0.00	9.99	10	7,756	0.13%
2023/03/10	20.4	10.08	0	10.19	10.13	20.4	7,213	0.28%
2023/03/09	7	10.24	0	0.00	10.24	7	6,720	0.10%
2023/03/08	6	10.26	1	10.26	10.26	5	6,557	0.08%
2023/03/07	2	10.37	0	0.00	10.37	2	6,337	0.03%
2023/03/06	4	10.32	1	10.33	10.34	3	6,133	0.05%
2023/03/03	7.3	10.16	0	0.00	10.18	7.3	5,950	0.12%
2023/03/02	23	10.19	2.5	10.20	10.20	20.5	5,581	0.37%
2023/03/01	5	10.36	0	0.00	10.39	5	5,073	0.10%
2023/02/24	6.1	10.52	0	0.00	10.52	6.1	4,793	0.13%
2023/02/23	4.3	10.48	0	0.00	10.49	4.3	4,709	0.09%
2023/02/22	73.1	10.48	0	0.00	10.51	73.1	4,551	1.61%
2023/02/21	5	10.75	0	0.00	10.75	5	4,329	0.12%
2023/02/20	2	10.74	0	0.00	10.74	2	4,287	0.05%
2023/02/17	85	10.73	0	0.00	10.73	85	4,260	2.00%
2023/02/16	0.3	10.75	0	0.00	10.74	0.3	4,268	0.01%
2023/02/15	4	10.70	0	0.00	10.71	4	4,320	0.09%
2023/02/14	0	0.00	1	10.71	10.73	-1	4,304	-0.02%
2023/02/13	75	10.57	0	0.00	10.59	75	4,277	1.75%
2023/02/10	102	10.56	0	0.00	10.56	102	4,230	2.41%	大買/鉅額交易
2023/02/09	1.1	10.87	0	0.00	10.89	1.1	3,999	0.03%
2023/02/08	0.1	10.95	0	0.00	10.97	0.1	3,985	0.00%
2023/02/07	2	10.88	0	0.00	10.89	2	3,988	0.05%
2023/02/06	0.1	11.11	0	0.00	11.10	0.1	3,902	0.00%
2023/02/03	1	11.17	9	11.15	11.16	-8	3,854	-0.21%
2023/02/02	1.2	11.03	3.3	11.03	11.03	-2.1	3,838	-0.05%
2023/02/01	0	0.00	27	10.86	10.89	-27	3,810	-0.71%
2023/01/31	1	10.71	0	0.00	10.70	1	3,808	0.03%
2023/01/30	0	0.00	465.8	10.81	10.82	-465.8	3,839	-12.13%	大賣/鉅額交易
2023/01/17	1	10.59	2	10.59	10.60	-1	3,751	-0.03%
2023/01/16	10	10.60	0	0.00	10.60	10	3,713	0.27%
2023/01/13	0	0.00	5.3	10.53	10.53	-5.3	3,665	-0.14%
2023/01/12	1	10.43	3	10.40	10.44	-2	3,614	-0.06%
2023/01/10	50	10.14	0	0.00	10.14	50	3,572	1.40%
2023/01/09	0	0.00	5	10.14	10.17	-5	3,580	-0.14%
2023/01/06	0	0.00	1	10.01	10.02	-1	3,567	-0.03%
2023/01/03	4	9.81	0	0.00	9.82	4	3,842	0.10%
2022/12/30	1	9.86	0	0.00	9.89	1	3,926	0.03%
2022/12/29	6	9.82	0	0.00	9.85	6	3,944	0.15%
2022/12/23	1	10.03	0	0.00	10.04	1	4,137	0.02%
2022/12/22	3.4	10.06	1	10.06	10.06	2.4	4,174	0.06%
2022/12/21	5.6	9.94	0	0.00	9.92	5.6	4,438	0.13%
2022/12/20	11	10.20	0	0.00	10.21	11	4,491	0.24%
2022/12/19	33.3	10.21	0	0.00	10.22	33.3	4,464	0.75%
2022/12/16	1	10.40	0	0.00	10.42	1	4,348	0.02%
2022/12/15	1	10.54	0	0.00	10.55	1	4,296	0.02%
2022/12/14	0	0.00	1	10.59	10.60	-1	4,247	-0.02%
2022/12/12	1	10.45	34	10.45	10.47	-33	4,281	-0.77%
2022/12/09	0	0.00	5	10.48	10.50	-5	4,379	-0.11%
2022/12/07	7	10.31	0	0.00	10.32	7	4,345	0.16%
2022/12/06	32	10.45	2	10.54	10.47	30	4,255	0.71%
2022/12/05	29	10.71	0.5	10.72	10.69	28.5	4,167	0.68%
2022/12/02	4	10.75	2	10.77	10.74	2	4,077	0.05%
2022/12/01	0	0.00	0.7	10.83	10.83	-0.7	4,054	-0.02%
2022/11/29	1	10.57	0	0.00	10.62	1	4,071	0.02%
2022/11/25	2	10.68	0	0.00	10.62	2	4,128	0.05%
2022/11/24	1	10.68	0	0.00	10.70	1	4,145	0.02%
2022/11/18	1	10.38	0	0.00	10.38	1	4,134	0.02%
2022/11/16	0.2	10.73	3	10.72	10.75	-2.8	4,097	-0.07%
2022/11/15	1	10.62	0	0.00	10.70	1	4,102	0.02%
2022/11/09	1	10.25	2	10.32	10.26	-1	3,972	-0.03%
2022/11/08	0	10.27	2	10.29	10.29	-2	3,968	-0.05%
2022/11/07	0	0.00	1	10.15	10.17	-1	3,959	-0.03%
2022/11/04	4.1	9.95	3.2	9.94	9.96	0.9	3,948	0.02%
2022/11/03	50	10.07	0	0.00	10.07	50	3,916	1.28%
2022/11/01	0	10.40	0.1	10.40	10.40	-0.1	3,868	0.00%
2022/10/31	0	0.00	1	10.41	10.41	-1	3,845	-0.03%
2022/10/27	0	0.00	2	10.02	10.01	-2	3,811	-0.05%
2022/10/26	0	0.00	6	9.86	9.87	-6	3,798	-0.16%
2022/10/25	10.1	9.45	0	0.00	9.46	10.1	3,752	0.27%
2022/10/24	15	9.45	0	0.00	9.47	15	3,838	0.39%
2022/10/21	60	9.37	0	0.00	9.38	60	3,855	1.56%
2022/10/14	50	9.41	0	0.00	9.45	50	3,732	1.34%
2022/10/13	0	0.00	5	9.25	9.23	-5	3,704	-0.13%
2022/10/12	0	0.00	4	9.30	9.29	-4	3,674	-0.11%
2022/10/11	63.3	8.85	50	8.84	8.80	13.3	3,584	0.37%
2022/10/07	74	9.29	0.2	9.28	9.25	73.8	3,348	2.20%
2022/10/06	110	9.57	1	9.60	9.61	109	3,171	3.44%	大買/鉅額交易
2022/10/05	4.5	9.96	2.5	9.98	9.98	2	3,067	0.06%
2022/10/04	1	9.39	0	0.00	9.47	1	2,996	0.03%
2022/09/30	4	9.37	0	0.00	9.38	4	2,885	0.14%
2022/09/29	1	9.99	1	9.97	9.99	0	2,661	0.00%
2022/09/28	11.6	9.85	1	9.78	9.78	10.6	2,646	0.40%
2022/09/27	16.5	10.20	0.5	10.26	10.17	16	2,356	0.68%
2022/09/26	3.1	10.80	0	0.00	10.80	3.1	2,105	0.15%
2022/09/23	1	11.19	0	0.00	11.19	1	2,014	0.05%
2022/09/22	4	11.45	0	0.00	11.45	4	1,967	0.20%
2022/09/20	1	11.72	0	0.00	11.73	1	1,937	0.05%
2022/09/19	6	11.84	0	0.00	11.85	6	1,961	0.31%
2022/09/16	3	11.86	0	0.00	11.88	3	1,901	0.16%
2022/09/14	2	12.01	0	0.00	12.05	2	1,869	0.11%
2022/09/13	0	12.24	6	12.24	12.25	-6	1,906	-0.31%
2022/09/05	3	11.73	0.6	11.75	11.78	2.4	2,879	0.08%
2022/09/02	3.1	11.79	0	0.00	11.75	3.1	2,909	0.11%
2022/09/01	1	11.95	0	0.00	11.95	1	2,876	0.03%
2022/08/31	3	12.03	0	0.00	12.03	3	2,855	0.11%
2022/08/30	1	12.16	0	0.00	12.21	1	2,816	0.04%
2022/08/29	1	12.10	0	0.00	12.17	1	2,818	0.04%
2022/08/26	0	0.00	1	12.30	12.32	-1	2,816	-0.04%
2022/08/23	1	12.03	0	0.00	12.04	1	2,814	0.04%
2022/08/22	1	12.27	0	0.00	12.27	1	2,795	0.04%
2022/08/19	1	12.38	0	0.00	12.41	1	2,785	0.04%
2022/08/18	1	12.39	1	12.42	12.42	0	2,786	0.00%
2022/08/17	1	12.49	0	0.00	12.48	1	2,797	0.04%
2022/08/15	10	12.45	0	0.00	12.48	10	2,814	0.36%
2022/08/10	1.1	12.31	0.5	12.34	12.30	0.6	2,839	0.02%
2022/08/05	0	0.00	1	12.19	12.21	-1	2,849	-0.04%
2022/08/04	1.1	12.22	0	0.00	12.22	1.1	2,871	0.04%
2022/08/02	2	12.45	0.5	12.50	12.46	1.5	2,860	0.05%
2022/07/29	1	12.50	0	0.00	12.50	1	2,802	0.04%
2022/07/27	1	11.83	0.3	11.82	11.86	0.7	2,771	0.02%
2022/07/26	0	0.00	0.7	11.81	11.80	-0.7	2,795	-0.02%
2022/07/25	1.1	11.75	0	0.00	11.76	1.1	2,824	0.04%
2022/07/22	0	0.00	50	11.81	11.81	-50	2,849	-1.75%
2022/07/21	38	11.70	0	0.00	11.73	38	2,945	1.29%
2022/07/20	12	11.62	0	0.00	11.62	12	2,947	0.41%
2022/07/14	1	11.16	7	11.19	11.18	-6	3,023	-0.20%
2022/07/13	0	0.00	3	11.12	11.13	-3	3,036	-0.10%
2022/07/11	1	11.21	0	0.00	11.23	1	3,051	0.03%
2022/07/06	0	0.00	0.2	11.25	11.27	-0.2	3,056	-0.01%
2022/07/01	1	10.81	0	0.00	10.81	1	3,084	0.03%
2022/06/27	0	0.00	15	11.17	11.20	-15	3,113	-0.48%
2022/06/24	0	0.00	2	10.96	10.97	-2	3,113	-0.06%
2022/06/23	20	10.65	2	10.68	10.73	18	3,161	0.57%
2022/06/16	0.5	10.79	0	0.00	10.78	0.5	2,802	0.02%
2022/06/15	6	10.78	0	0.00	10.76	6	2,731	0.22%
2022/06/14	13.5	11.18	1	11.55	11.15	12.5	2,446	0.51%
2022/06/02	0	0.00	10	12.32	12.33	-10	2,199	-0.45%
2022/05/25	0.2	12.09	0	0.00	12.09	0.2	2,463	0.01%
2022/05/23	1	12.01	0	0.00	12.02	1	2,866	0.03%
2022/05/18	0	0.00	10	12.34	12.35	-10	3,066	-0.33%
2022/05/12	0.3	12.10	0	0.00	12.08	0.3	3,381	0.01%
2022/05/11	25	12.20	25	12.20	12.23	0	3,525	0.00%
2022/05/09	1	12.41	0	12.42	12.41	1	3,546	0.03%
2022/05/06	0	0.00	2	12.52	12.55	-2	3,577	-0.06%
2022/05/05	0	12.67	0	0.00	12.65	0	3,622	0.00%
2022/05/04	0	0.00	10	12.44	12.42	-10	3,662	-0.27%
2022/05/03	0	0.00	1	12.12	12.12	-1	3,769	-0.03%
2022/04/29	0	0.00	2	12.28	12.26	-2	3,849	-0.05%
2022/04/28	1	12.05	0	0.00	12.05	1	4,060	0.02%
2022/04/27	4	11.99	1	12.04	12.04	3	4,100	0.07%
2022/04/25	3	12.25	0	0.00	12.24	3	4,097	0.07%
2022/04/20	2	12.41	0	0.00	12.44	2	4,127	0.05%
2022/04/19	2	12.61	0	0.00	12.63	2	4,127	0.05%
2022/04/18	0	0.00	3	12.62	12.65	-3	4,131	-0.07%
2022/04/12	0	0.00	0	12.47	12.46	0	4,255	0.00%
2022/04/11	2	12.42	0	0.00	12.42	2	4,290	0.05%
2022/04/08	0	0.00	0.1	12.46	12.42	-0.1	4,311	0.00%
2022/04/07	2	12.60	0.2	12.60	12.58	1.8	4,265	0.04%
2022/04/06	1	12.74	0.3	12.80	12.77	0.7	4,259	0.02%
2022/03/31	0.3	12.95	0	0.00	12.92	0.3	4,298	0.01%
2022/03/30	0.2	13.04	15	13.05	13.03	-14.8	4,336	-0.34%
2022/03/29	0.1	12.90	0	0.00	12.90	0.1	4,363	0.00%
2022/03/28	0	12.85	11.2	12.77	12.83	-11.2	4,417	-0.25%
2022/03/23	0	12.68	0	0.00	12.66	0	5,361	0.00%
2022/03/22	0	0.00	0.2	12.52	12.50	-0.2	5,463	0.00%
2022/03/17	4	12.51	2	12.58	12.52	2	5,871	0.03%
2022/03/15	3.1	12.59	0	0.00	12.55	3.1	5,856	0.05%
2022/03/10	0.2	12.66	1	12.62	12.62	-0.9	5,978	-0.01%
2022/03/09	1	12.60	2	12.55	12.60	-1	6,063	-0.02%
2022/03/08	0	0.00	10	12.31	12.29	-10	6,380	-0.16%
2022/03/07	11	12.36	19	12.35	12.38	-8	6,569	-0.12%
2022/03/04	1	12.45	0	0.00	12.46	1	6,619	0.02%
2022/03/03	0.1	12.52	5	12.52	12.54	-5	6,635	-0.07%
2022/03/02	2.2	12.35	0	0.00	12.35	2.2	6,636	0.03%
2022/03/01	0	0.00	1	12.38	12.41	-1	6,601	-0.02%
2022/02/25	0.1	12.24	4	12.22	12.23	-3.9	6,597	-0.06%
2022/02/24	24	12.01	0	0.00	12.00	24	6,562	0.37%
2022/02/23	11.2	12.34	2	12.33	12.35	9.2	6,347	0.14%
2022/02/22	7	12.50	1	12.52	12.51	6	6,225	0.10%
2022/02/21	0.3	12.62	0	0.00	12.61	0.3	6,159	0.00%
2022/02/18	4	12.57	0	0.00	12.58	4	6,130	0.07%
2022/02/17	1	12.72	2	12.73	12.72	-1	6,046	-0.02%
2022/02/15	13.2	12.55	1	12.55	12.54	12.2	6,001	0.20%
2022/02/14	9	12.65	0	0.00	12.64	9	5,862	0.15%
2022/02/11	15	12.84	0	0.00	12.82	15	5,727	0.26%
2022/02/10	3	13.01	4	13.07	13.06	-1	5,562	-0.02%
2022/02/09	3	12.89	0	0.00	12.91	3	5,542	0.05%
2022/02/08	2	12.83	0	0.00	12.83	2	5,521	0.04%
2022/02/07	8.3	12.83	0	0.00	12.83	8.3	5,480	0.15%
2022/01/26	4.1	12.84	0	0.00	12.80	4.1	5,432	0.08%
2022/01/25	7.3	12.66	0	0.00	12.63	7.3	5,359	0.14%
2022/01/24	3	12.79	0	0.00	12.84	3	5,198	0.06%
2022/01/21	12	12.92	0	0.00	12.91	12	5,082	0.24%
2022/01/20	3	13.12	2	13.16	13.17	1	4,843	0.02%
2022/01/19	4.3	13.24	4	13.27	13.23	0.3	4,779	0.01%
2022/01/18	3	13.40	1	13.39	13.38	2	4,716	0.04%
2022/01/17	1	13.42	0	0.00	13.42	1	4,680	0.02%
2022/01/14	2.2	13.47	0	0.00	13.47	2.2	4,694	0.05%
2022/01/12	5	13.51	0	0.00	13.54	5	4,658	0.11%
2022/01/11	0	0.00	2	13.44	13.43	-2	4,636	-0.04%
2022/01/10	0	0.00	3	13.44	13.47	-3	4,638	-0.06%
2022/01/07	0.1	13.37	3	13.37	13.37	-2.9	4,635	-0.06%
2022/01/06	1.1	13.32	150	13.36	13.34	-149	4,630	-3.22%	大賣/鉅額交易
2022/01/05	4	13.46	3	13.46	13.46	1	4,690	0.02%
2022/01/04	0.1	13.44	153	13.43	13.42	-152.9	4,666	-3.28%	大賣/鉅額交易
2022/01/03	7.2	13.34	0	0.00	13.34	7.2	4,652	0.15%
2021/12/30	1.2	13.41	0	0.00	13.41	1.2	4,636	0.03%
2021/12/29	1	13.41	0	0.00	13.41	1	4,653	0.02%
2021/12/28	1.1	13.43	2	13.45	13.44	-0.9	4,656	-0.02%
2021/12/27	51.1	13.40	2	13.41	13.41	49.1	4,670	1.05%
2021/12/24	20	13.42	23	13.42	13.42	-3	4,738	-0.06%
2021/12/23	80	13.32	10	13.32	13.33	70	4,696	1.49%
2021/12/22	150	13.20	2	13.22	13.20	148	4,629	3.20%	大買/鉅額交易
2021/12/21	25	12.93	1	12.96	12.92	24	4,569	0.53%
2021/12/20	45	13.24	0.1	13.27	13.31	44.9	4,152	1.08%
2021/12/17	11	13.40	3	13.41	13.38	8	3,817	0.21%
2021/12/16	18.1	13.47	0	0.00	13.48	18.1	3,622	0.50%
2021/12/15	19.3	13.46	0	0.00	13.48	19.3	3,510	0.55%
2021/12/14	7	13.61	0	0.00	13.62	7	3,374	0.21%
2021/12/13	2	13.81	0	0.00	13.80	2	3,269	0.06%
2021/12/07	1	13.81	2	13.80	13.82	-1	3,245	-0.03%
2021/12/06	2	13.59	0	0.00	13.59	2	3,204	0.06%
2021/12/03	3	13.63	0	0.00	13.67	3	3,132	0.10%
2021/12/02	40	13.41	0	0.00	13.40	40	3,013	1.33%
2021/12/01	20	13.74	0	0.00	13.81	20	2,669	0.75%
2021/11/30	3	13.98	0	0.00	14.02	3	2,452	0.12%
2021/11/26	2	14.16	0	0.00	14.12	2	2,313	0.09%
2021/11/25	4	14.22	0	0.00	14.23	4	2,281	0.18%
2021/11/24	2	14.14	0	0.00	14.13	2	2,292	0.09%
2021/11/23	4	14.16	0	0.00	14.14	4	2,258	0.18%
2021/11/22	2	14.16	0	0.00	14.17	2	2,248	0.09%
2021/11/18	2	14.23	0	0.00	14.23	2	2,229	0.09%
2021/11/16	5	14.39	7	14.40	14.37	-2	2,242	-0.09%
2021/11/15	1	14.43	0	0.00	14.43	1	2,241	0.04%
2021/11/10	3	14.49	0	0.00	14.50	3	2,254	0.13%
2021/11/08	0	0.00	4	14.58	14.58	-4	2,274	-0.18%
2021/11/02	0	0.00	2	14.43	14.45	-2	2,329	-0.09%
2021/11/01	0	0.00	1	14.36	14.37	-1	2,410	-0.04%
2021/10/29	2	14.32	0	0.00	14.35	2	2,446	0.08%
2021/10/28	5	14.37	0	0.00	14.36	5	2,469	0.20%
2021/10/27	3	14.48	0	0.00	14.47	3	2,465	0.12%
2021/10/26	0	0.00	1	14.54	14.54	-1	2,481	-0.04%
2021/10/25	3	14.47	0	0.00	14.47	3	2,476	0.12%
2021/10/22	5	14.48	3	14.50	14.51	2	2,499	0.08%
2021/10/21	0	0.00	3	14.45	14.45	-3	2,464	-0.12%
2021/10/20	0	0.00	5	14.39	14.37	-5	2,474	-0.20%
2021/10/19	1	14.33	0	0.00	14.34	1	2,510	0.04%
2021/10/13	0	0.00	1	14.25	14.33	-1	2,661	-0.04%
2021/10/08	0	0.00	2	14.13	14.14	-2	2,765	-0.07%
2021/10/04	10	13.94	4	13.95	13.98	6	2,958	0.20%
2021/10/01	32	13.91	5	13.89	13.83	27	3,017	0.89%
2021/09/29	11	14.03	0	0.00	14.01	11	2,959	0.37%
2021/09/28	0	0.00	1	14.11	14.14	-1	2,984	-0.03%
2021/09/27	10	14.03	0	0.00	14.04	10	2,985	0.33%
2021/09/23	10	14.05	0	0.00	14.02	10	3,108	0.32%
2021/09/22	1	13.89	1	13.90	13.90	0	3,111	0.00%
2021/09/17	16	13.93	0	0.00	13.93	16	3,117	0.51%
2021/09/15	2	14.05	0	0.00	14.06	2	3,096	0.06%
2021/09/14	1	14.10	0	0.00	14.10	1	3,097	0.03%
2021/09/13	2	14.01	0	0.00	14.07	2	3,122	0.06%
2021/09/09	1	14.05	0	0.00	14.07	1	3,251	0.03%
2021/09/08	1	14.16	0	0.00	14.15	1	3,257	0.03%
2021/09/07	1	14.22	0	0.00	14.27	1	3,323	0.03%
2021/09/06	2	14.28	1	14.30	14.26	1	3,419	0.03%
2021/09/03	0	0.00	1	14.35	14.35	-1	3,509	-0.03%
2021/09/02	9	14.35	0	0.00	14.35	9	3,621	0.25%
2021/09/01	1	14.34	4	14.34	14.33	-3	3,660	-0.08%
2021/08/31	4	14.27	0	0.00	14.29	4	3,681	0.11%
2021/08/30	0	0.00	1	14.35	14.35	-1	3,683	-0.03%
2021/08/27	2	14.25	0	0.00	14.23	2	3,687	0.05%
2021/08/20	2	13.88	0	0.00	13.86	2	3,737	0.05%
2021/08/18	0	0.00	27	14.04	14.05	-27	3,690	-0.73%
2021/08/17	0	0.00	15	14.05	14.04	-15	3,703	-0.41%
2021/08/16	0	0.00	6	14.11	14.11	-6	3,697	-0.16%
2021/08/10	0	0.00	17	13.99	14.00	-17	3,660	-0.46%
2021/08/09	1	14.04	10	14.03	14.04	-9	3,703	-0.24%
2021/08/06	0	0.00	2	14.00	13.99	-2	3,722	-0.05%
2021/08/05	5	13.91	0	0.00	13.90	5	3,771	0.13%
2021/08/04	10	14.01	0	0.00	14.01	10	3,791	0.26%
2021/07/30	1	14.15	1	14.16	14.13	0	3,786	0.00%
2021/07/29	0	0.00	5	14.03	14.05	-5	3,781	-0.13%
2021/07/28	6	13.98	1	14.04	14.00	5	3,784	0.13%
2021/07/27	0	0.00	3.5	14.04	14.02	-3.5	3,795	-0.09%
2021/07/26	8	13.98	0	0.00	13.98	8	3,815	0.21%
2021/07/23	3	14.01	0.5	14.05	14.01	2.5	3,822	0.07%
2021/07/22	0	0.00	2	14.18	14.16	-2	3,799	-0.05%
2021/07/21	3	14.01	2	14.01	14.01	1	3,789	0.03%
2021/07/20	7	13.77	70	13.76	13.79	-63	3,780	-1.67%
2021/07/19	10	13.97	1	13.98	13.98	9	3,711	0.24%
2021/07/16	12	14.04	3	14.05	14.04	9	3,649	0.25%
2021/07/15	5	14.04	0	0.00	14.14	5	3,632	0.14%
2021/07/14	10	14.20	7	14.21	14.22	3	3,564	0.08%
2021/07/13	41	14.50	0	0.00	14.50	41	3,485	1.18%
2021/07/12	40	14.42	6	14.42	14.44	34	3,490	0.97%
2021/07/09	9	14.17	4	14.17	14.18	5	3,463	0.14%
2021/07/08	10	14.34	70	14.34	14.37	-60	3,367	-1.78%
2021/07/06	1	14.50	0	0.00	14.55	1	3,245	0.03%
2021/07/05	0	0.00	1	14.55	14.56	-1	3,217	-0.03%
2021/07/01	1	14.46	0	0.00	14.49	1	3,161	0.03%
2021/06/30	5	14.51	0	0.00	14.52	5	3,140	0.16%
2021/06/29	2	14.62	2	14.65	14.63	0	3,029	0.00%
2021/06/28	2	14.72	0	0.00	14.72	2	2,993	0.07%
2021/06/25	1	14.69	0	0.00	14.70	1	2,983	0.03%
2021/06/24	6	14.58	0	0.00	14.58	6	2,954	0.20%
2021/06/23	0	0.00	19	14.57	14.58	-19	2,928	-0.65%
2021/06/22	4	14.57	0	0.00	14.55	4	2,918	0.14%
2021/06/21	9	14.53	0	0.00	14.63	9	2,915	0.31%
2021/06/18	16	14.72	0	0.00	14.74	16	2,807	0.57%
2021/06/16	12	14.76	1	14.78	14.76	11	2,716	0.40%
2021/06/15	3	14.89	0	0.00	14.90	3	2,665	0.11%
2021/06/11	18	15.01	0	0.00	15.05	18	2,606	0.69%
2021/06/10	2	15.17	0	0.00	15.16	2	2,546	0.08%
2021/06/09	3	15.03	0	0.00	15.04	3	2,493	0.12%
2021/06/08	12	14.85	0	0.00	14.85	12	2,455	0.49%
2021/06/07	1	14.65	0	0.00	14.65	1	2,445	0.04%
2021/06/04	1	14.54	0	0.00	14.56	1	2,462	0.04%
2021/06/02	2	14.49	1	14.50	14.50	1	2,477	0.04%
2021/05/31	0	0.00	1	14.42	14.44	-1	2,483	-0.04%
2021/05/28	22	14.39	1	14.40	14.38	21	2,430	0.86%
2021/05/26	1	14.30	0	0.00	14.35	1	2,514	0.04%
2021/05/25	1	14.39	0	0.00	14.39	1	2,524	0.04%
2021/05/14	0	0.00	5	13.91	13.93	-5	2,638	-0.19%
2021/05/13	2.2	13.60	0	0.00	13.62	2.2	2,628	0.08%
2021/05/11	10	14.20	0	0.00	14.18	10	2,485	0.40%
2021/05/07	2	14.29	19	14.29	14.30	-17	2,479	-0.69%
2021/05/05	1	14.29	0	0.00	14.30	1	2,486	0.04%
2021/05/04	2	14.37	0	0.00	14.36	2	2,507	0.08%
2021/04/27	0	0.00	5	14.22	14.23	-5	2,470	-0.20%
2021/04/23	11	14.14	5	14.13	14.13	6	2,424	0.25%
2021/04/22	1	14.20	1	14.24	14.13	0	2,403	0.00%
2021/04/21	5	14.06	2	14.12	14.14	3	2,377	0.13%
2021/04/20	2	14.21	0	0.00	14.23	2	2,311	0.09%
2021/04/19	0	0.00	1	14.39	14.37	-1	2,273	-0.04%
2021/04/15	1.3	14.45	0	0.00	14.43	1.3	2,230	0.06%
2021/04/13	5	14.29	0	0.00	14.31	5	2,244	0.22%
2021/04/09	1	14.26	0	0.00	14.25	1	2,292	0.04%
2021/03/30	5	14.14	0	0.00	14.15	5	2,291	0.22%
2021/03/29	2	14.24	0	0.00	14.25	2	2,262	0.09%
2021/03/24	0	0.00	2	14.08	14.05	-2	2,233	-0.09%
2021/03/22	5	14.19	0	0.00	14.19	5	2,230	0.22%
2021/03/16	2	14.45	0	0.00	14.37	2	2,150	0.09%
2021/03/15	4	14.43	0	0.00	14.46	4	2,100	0.19%
2021/03/11	1	14.01	0	0.00	14.02	1	2,059	0.05%
2021/03/10	2	13.85	31	13.81	13.83	-29	2,049	-1.41%
2021/03/09	0	0.00	2	13.74	13.75	-2	2,036	-0.10%
2021/03/08	0	0.00	3	13.41	13.41	-3	2,005	-0.15%
2021/03/04	1	13.45	0	0.00	13.48	1	2,065	0.05%
2021/03/03	2	13.48	0	0.00	13.53	2	2,071	0.10%
2021/03/02	2	13.44	0	0.00	13.42	2	2,114	0.09%
2021/02/25	30	13.64	0	0.00	13.64	30	2,132	1.41%
2021/02/24	0	0.00	4	13.19	13.22	-4	2,124	-0.19%
2021/02/22	1	13.28	0	0.00	13.14	1	2,121	0.05%
2021/02/19	1	12.99	0	0.00	12.98	1	2,160	0.05%
2021/02/02	3	12.60	0	0.00	12.59	3	2,344	0.13%
2021/01/27	0	0.00	3	12.86	12.84	-3	2,306	-0.13%
2021/01/25	0	0.00	1	12.93	12.93	-1	2,293	-0.04%
2021/01/20	0	0.00	1	12.52	12.51	-1	2,310	-0.04%
2021/01/08	1	12.57	0	0.00	12.58	1	2,326	0.04%
2020/12/29	4	12.70	1	12.74	12.75	3	2,202	0.14%
2020/12/25	0	0.00	5	12.66	12.65	-5	2,183	-0.23%
2020/12/18	20	12.61	0	0.00	12.61	20	2,257	0.89%
2020/12/17	0	0.00	10	12.57	12.58	-10	2,307	-0.43%
2020/12/16	0	0.00	50	12.66	12.68	-50	2,310	-2.16%
2020/12/14	2	12.57	0	0.00	12.57	2	2,285	0.09%
2020/12/10	2	12.61	0	0.00	12.62	2	2,320	0.09%
2020/12/09	2	12.68	0	0.00	12.69	2	2,378	0.08%
2020/12/08	2	12.60	0	0.00	12.60	2	2,405	0.08%
2020/12/07	2	12.67	0	0.00	12.67	2	2,421	0.08%
2020/12/03	20	12.49	0	0.00	12.50	20	2,432	0.82%
2020/12/02	0	0.00	1	12.34	12.35	-1	2,445	-0.04%
2020/12/01	7	12.29	0	0.00	12.27	7	2,444	0.29%
2020/11/30	6	12.66	0	0.00	12.52	6	2,372	0.25%
2020/11/27	26	12.62	0	0.00	12.67	26	2,336	1.11%
2020/11/26	22	12.76	0	0.00	12.69	22	2,318	0.95%
2020/11/25	3	12.81	0	0.00	12.84	3	2,282	0.13%
2020/11/24	0	0.00	6	12.45	12.47	-6	2,226	-0.27%
2020/11/23	50	12.00	0	0.00	12.13	50	2,207	2.27%
2020/11/20	0	0.00	5	11.92	11.92	-5	2,193	-0.23%
2020/11/17	0	0.00	20	11.75	11.81	-20	2,128	-0.94%
2020/11/16	0	0.00	21	11.49	11.50	-21	2,117	-0.99%
2020/11/12	1	11.32	0	0.00	11.33	1	2,041	0.05%
2020/11/11	0	0.00	3	11.45	11.45	-3	2,018	-0.15%
2020/11/10	0	0.00	1	11.07	11.04	-1	1,929	-0.05%
2020/11/05	2	10.70	0	0.00	10.70	2	1,961	0.10%
2020/11/04	0	0.00	1	10.74	10.78	-1	1,982	-0.05%
2020/11/03	1	10.61	1	10.64	10.63	0	1,972	0.00%
2020/10/28	1	10.62	0	0.00	10.60	1	1,950	0.05%
2020/10/27	1	10.70	0	0.00	10.71	1	1,925	0.05%
2020/10/26	0	0.00	1	10.88	10.79	-1	1,939	-0.05%
2020/10/22	1	10.66	0	0.00	10.66	1	1,975	0.05%
2020/10/20	1	10.77	0	0.00	10.73	1	2,041	0.05%
2020/10/19	4	10.89	0	0.00	10.89	4	2,046	0.20%
2020/10/12	0	0.00	35	10.89	10.93	-35	2,171	-1.61%
2020/10/07	35	10.83	0	0.00	10.85	35	2,179	1.61%
2020/10/05	15	10.74	51	10.75	10.74	-36	2,298	-1.57%
2020/09/29	0	0.00	7	10.85	10.84	-7	2,368	-0.30%
2020/09/28	4	10.61	0	0.00	10.63	4	2,396	0.17%
2020/09/24	3	10.42	0	0.00	10.44	3	2,457	0.12%
2020/09/23	10	10.78	0	0.00	10.80	10	2,419	0.41%
2020/09/22	16	10.91	0	0.00	10.90	16	2,400	0.67%
2020/09/21	1	11.18	11	11.13	11.11	-10	2,363	-0.42%
2020/09/18	5	11.16	3	11.18	11.18	2	2,404	0.08%
2020/09/17	5	11.17	0	0.00	11.16	5	2,449	0.20%
2020/09/16	2	11.31	0	0.00	11.32	2	2,519	0.08%
2020/09/15	5	11.30	0	0.00	11.31	5	2,553	0.20%
2020/09/14	27	11.16	100	11.13	11.18	-73	2,568	-2.84%
2020/09/11	107	11.24	0	0.00	11.25	107	2,558	4.18%	大買/鉅額交易
2020/09/10	12	11.28	0	0.00	11.30	12	2,578	0.47%
2020/09/08	7	11.26	0	0.00	11.26	7	2,704	0.26%
2020/09/07	2	11.19	0	0.00	11.19	2	2,859	0.07%
2020/09/04	2	11.13	2	11.14	11.18	0	3,024	0.00%
2020/09/02	2	11.25	0	0.00	11.25	2	3,409	0.06%
2020/08/20	0	0.00	1	11.05	11.00	-1	3,838	-0.03%
2020/08/19	0	0.00	1	11.25	11.25	-1	3,802	-0.03%
2020/08/11	1	11.45	0	0.00	11.46	1	4,018	0.02%
2020/08/06	0	0.00	6	11.06	11.06	-6	4,169	-0.14%
2020/08/05	1	10.91	0	0.00	10.93	1	4,169	0.02%
2020/08/04	3	10.97	0	0.00	10.96	3	4,225	0.07%
2020/08/03	5	10.93	0	0.00	10.91	5	4,259	0.12%
2020/07/31	0	0.00	3	10.97	10.98	-3	4,273	-0.07%
2020/07/30	0	0.00	2	10.98	10.99	-2	4,320	-0.05%
2020/07/29	1	10.80	6	10.83	10.82	-5	4,338	-0.12%
2020/07/27	2	10.60	0	0.00	10.62	2	4,452	0.04%
2020/07/24	2	10.81	0	0.00	10.77	2	4,504	0.04%
2020/07/23	0	0.00	3	10.91	10.94	-3	4,486	-0.07%
2020/07/22	0	0.00	12	10.76	10.73	-12	4,499	-0.27%
2020/07/21	1	10.58	0	0.00	10.60	1	4,497	0.02%
2020/07/20	1	10.58	0	0.00	10.58	1	4,513	0.02%
2020/07/17	0	0.00	2	10.61	10.59	-2	4,561	-0.04%
2020/07/16	0	0.00	2	10.56	10.56	-2	4,618	-0.04%
2020/07/15	0	0.00	1	10.23	10.25	-1	4,639	-0.02%
2020/07/14	1	10.05	0	0.00	10.05	1	4,791	0.02%
2020/07/13	0	0.00	2	10.13	10.15	-2	4,909	-0.04%
2020/07/10	3	9.92	0	0.00	9.90	3	4,951	0.06%
2020/07/09	1	10.15	0	0.00	10.14	1	5,013	0.02%
2020/07/08	1	10.19	0	0.00	10.19	1	5,062	0.02%
2020/07/07	1	10.36	0	0.00	10.37	1	5,118	0.02%
2020/07/06	1	10.34	2	10.54	10.55	-1	5,160	-0.02%
2020/07/03	2	10.29	0	0.00	10.30	2	5,188	0.04%
2020/07/02	2	10.41	0	0.00	10.46	2	5,163	0.04%
2020/07/01	2	10.49	0	0.00	10.51	2	5,167	0.04%
2020/06/30	0	0.00	2	10.49	10.53	-2	5,182	-0.04%
2020/06/29	3	10.38	2	10.44	10.36	1	5,181	0.02%
2020/06/23	1	10.60	0	0.00	10.62	1	5,132	0.02%
2020/06/22	1	10.86	0	0.00	10.82	1	5,058	0.02%
2020/06/18	2	10.93	0	0.00	11.05	2	4,994	0.04%
2020/06/17	3	11.12	0	0.00	11.13	3	4,929	0.06%
2020/06/16	3	11.28	1	11.35	11.49	2	4,877	0.04%
2020/06/15	1	11.00	2	10.95	10.88	-1	4,793	-0.02%
2020/06/12	2	10.65	0	0.00	10.91	2	4,691	0.04%
2020/06/11	1	11.31	0	0.00	11.01	1	4,523	0.02%
2020/06/10	3	11.94	1	11.99	11.95	2	4,330	0.05%
2020/06/09	9	12.58	1	12.57	12.63	8	4,135	0.19%
2020/06/08	0	0.00	7	12.05	12.12	-7	3,959	-0.18%
2020/06/05	10	11.41	1	11.27	11.60	9	3,852	0.23%
2020/06/04	0	0.00	6	10.67	10.73	-6	3,747	-0.16%
2020/06/03	0	0.00	140	10.16	10.21	-140	3,695	-3.79%	大賣/鉅額交易
2020/06/02	2	10.14	0	0.00	10.13	2	3,669	0.05%
2020/06/01	3	9.99	0	0.00	9.95	3	3,654	0.08%
2020/05/29	3	10.17	0	0.00	10.17	3	3,577	0.08%
2020/05/28	0	0.00	15	10.48	10.49	-15	3,532	-0.42%
2020/05/27	0	0.00	3	10.12	10.14	-3	3,486	-0.09%
2020/05/26	0	0.00	3	9.91	9.98	-3	3,431	-0.09%
2020/05/25	3	9.70	0	0.00	9.76	3	3,390	0.09%
2020/05/22	2	9.52	0	0.00	9.44	2	3,326	0.06%
2020/05/21	5	9.71	0	0.00	9.61	5	3,278	0.15%
2020/05/19	0	0.00	9	9.33	9.32	-9	3,139	-0.29%
2020/05/15	3	8.90	0	0.00	8.89	3	3,025	0.10%
2020/05/14	1	8.89	0	0.00	8.86	1	2,935	0.03%
2020/05/13	3	9.25	1	9.23	9.35	2	2,799	0.07%
2020/05/12	3	9.38	0	0.00	9.41	3	2,755	0.11%
2020/05/07	1	9.34	1	9.40	9.40	0	2,600	0.00%
2020/05/05	3	9.42	3	9.43	9.43	0	2,510	0.00%
2020/05/04	10	9.34	8	9.40	9.41	2	2,460	0.08%
2020/04/30	0	0.00	7	9.99	10.16	-7	2,360	-0.30%
2020/04/29	0	0.00	14	9.45	9.48	-14	2,282	-0.61%
2020/04/28	4	9.02	4	9.01	9.00	0	2,185	0.00%
2020/04/27	9	8.88	8	8.92	8.90	1	2,157	0.05%
2020/04/24	2	8.99	2	8.99	8.99	0	2,100	0.00%
2020/04/23	1	9.03	1	9.05	9.07	0	2,064	0.00%
2020/04/21	6	8.80	2	8.73	8.73	4	1,959	0.20%
2020/04/20	2	9.21	0	0.00	9.18	2	1,865	0.11%
2020/04/17	5	8.92	2	8.88	9.04	3	1,781	0.17%
2020/04/16	86	8.91	2	9.08	8.85	84	1,605	5.23%
2020/04/15	10	9.70	2	9.72	9.71	8	1,466	0.55%
2020/04/14	64	10.00	0	0.00	10.14	64	1,381	4.63%
2020/04/13	11	11.10	8	11.12	11.06	3	1,216	0.25%
2020/04/10	8	9.98	1	10.05	10.20	7	1,128	0.62%
2020/04/09	1	8.82	9	8.70	8.80	-8	1,016	-0.79%
2020/04/08	2	7.68	0	0.00	7.73	2	925	0.22%
2020/04/07	7	8.02	0	0.00	8.15	7	858	0.82%
2020/03/25	5	7.86	5	6.70	6.93	0	602	0.00%
2020/03/24	5	8.04	0	0.00	8.15	5	544	0.92%
2020/03/13	2	12.92	0	0.00	12.92	2	504	0.40%
2020/03/12	6	15.40	0	0.00	15.31	6	479	1.25%
2020/03/11	10	16.25	0	0.00	16.28	10	458	2.18%
2020/03/10	3	17.14	0	0.00	17.24	3	432	0.69%
2020/03/09	1	17.61	0	0.00	17.58	1	420	0.24%
2019/12/17	100	18.15	100	18.15	18.15	0	474	0.00%
2019/12/16	100	18.20	100	18.20	18.20	0	472	0.00%
2019/12/13	100	18.09	100	18.09	18.07	0	470	0.00%
2019/12/12	100	18.19	100	18.19	18.16	0	465	0.00%
2019/12/10	100	18.26	100	18.26	18.26	0	470	0.00%
2019/12/09	100	18.23	100	18.23	18.22	0	471	0.00%
2019/12/06	100	18.18	100	18.18	18.19	0	473	0.00%
2019/12/05	100	18.13	100	18.13	18.15	0	472	0.00%
2019/12/04	100	18.12	100	18.12	18.14	0	472	0.00%
2019/12/03	100	18.08	100	18.08	18.11	0	476	0.00%
2019/12/02	100	18.09	100	18.09	18.09	0	479	0.00%
2019/11/29	100	18.09	100	18.09	18.10	0	474	0.00%
2019/11/28	100	18.06	100	18.06	18.08	0	473	0.00%
2019/11/27	100	18.01	100	18.01	18.01	0	475	0.00%
2019/11/26	96	17.93	96	17.93	17.99	0	485	0.00%
2019/11/25	96	17.88	96	17.88	17.92	0	496	0.00%
2019/11/22	96	17.86	96	17.86	17.86	0	492	0.00%
2019/11/21	100	17.89	100	17.89	17.91	0	494	0.00%
2019/11/20	100	17.87	100	17.87	17.88	0	490	0.00%
2019/11/19	100	17.93	102	17.93	17.88	-2	482	-0.41%	大賣/
2019/11/18	100	17.93	100	17.93	17.91	0	475	0.00%
2019/11/15	100	17.86	100	17.86	17.91	0	468	0.00%
2019/11/14	100	17.89	100	17.89	17.93	0	462	0.00%
2019/11/13	100	17.90	100	17.90	17.90	0	464	0.00%
2019/09/19	1	17.65	0	0.00	17.62	1	794	0.13%
2019/09/12	1	17.74	0	0.00	17.69	1	778	0.13%
2019/09/06	6	17.35	0	0.00	17.34	6	760	0.79%
2019/09/05	2	17.22	0	0.00	17.25	2	759	0.26%
2019/08/29	2	17.52	0	0.00	17.44	2	743	0.27%
2019/08/28	2	17.65	0	0.00	17.80	2	733	0.27%