國泰智能電動車 (00893)-永豐金-內湖券商分點個股進出

台股 » 個股 » 國泰智能電動車 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰智能電動車

(00893)

可現股當沖

股價
21.53
漲跌
▲0.07
漲幅
+0.33%
成交量
3,895張
產業
上市
449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

國泰智能電動車 (00893)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/05/29	0	0.00	0.1	21.67	21.75	-0.1	5,459	0.00%
2024/05/28	0	0.00	3	21.43	21.49	-3	5,719	-0.05%
2024/05/23	0	0.00	0.2	21.19	21.23	-0.2	6,231	0.00%
2024/05/22	0	0.00	2	21.00	21.01	-2	6,454	-0.03%
2024/05/21	0	0.00	2	20.86	20.85	-2	6,656	-0.03%
2024/05/15	0	0.00	0.2	20.58	20.55	-0.2	7,125	0.00%
2024/05/13	1	20.31	0	0.00	20.36	1	8,015	0.01%
2024/05/07	0	0.00	2	20.66	20.67	-2	8,502	-0.02%
2024/05/06	0	0.00	2	20.35	20.32	-2	8,517	-0.02%
2024/04/30	1	20.72	2.1	20.73	20.70	-1.1	8,578	-0.01%
2024/04/29	0	0.00	3	20.23	20.25	-3	8,600	-0.03%
2024/04/26	0	0.00	2	19.83	19.83	-2	8,716	-0.02%
2024/04/24	0	0.00	2	19.47	19.55	-2	8,761	-0.02%
2024/04/18	1	19.37	0	0.00	19.36	1	8,707	0.01%
2024/04/17	2	19.81	0	0.00	19.79	2	8,808	0.02%
2024/04/16	1.1	19.70	29	19.69	19.70	-27.9	8,831	-0.32%
2024/04/15	1	20.06	0	0.00	20.07	1	8,840	0.01%
2024/04/12	1	20.45	0	0.00	20.43	1	8,765	0.01%
2024/04/11	0	0.00	8	20.21	20.25	-8	8,720	-0.09%
2024/04/10	2	20.25	0	0.00	20.28	2	8,748	0.02%
2024/04/09	2	20.30	0	0.00	20.32	2	8,756	0.02%
2024/04/08	2	20.31	0.3	20.31	20.30	1.7	8,783	0.02%
2024/04/03	4	20.39	0.2	20.39	20.37	3.8	8,846	0.04%
2024/04/02	0	0.00	9.5	20.69	20.70	-9.5	8,921	-0.11%
2024/04/01	0	0.00	9	20.69	20.69	-9	8,954	-0.10%
2024/03/29	4	20.54	1	20.53	20.53	3	8,909	0.03%
2024/03/28	1	20.67	0	0.00	20.68	1	8,925	0.01%
2024/03/27	0.1	20.74	0	0.00	20.76	0.1	9,001	0.00%
2024/03/26	0	0.00	3	20.78	20.80	-3	9,090	-0.03%
2024/03/25	0.1	20.70	4	20.77	20.72	-3.9	9,185	-0.04%
2024/03/22	1.1	20.72	2	20.77	20.79	-0.9	9,276	-0.01%
2024/03/21	0.6	20.68	2.1	20.75	20.81	-1.6	9,324	-0.02%
2024/03/20	0.7	20.34	0	0.00	20.40	0.7	9,481	0.01%
2024/03/18	0	0.00	0.2	20.49	20.48	-0.2	9,726	0.00%
2024/03/15	1.2	20.24	3	20.23	20.26	-1.8	9,962	-0.02%
2024/03/14	13.1	20.81	16	20.78	20.80	-2.9	9,970	-0.03%
2024/03/13	2.1	21.12	6	21.21	21.22	-3.9	9,964	-0.04%
2024/03/11	3	20.47	0	0.00	20.55	3	9,825	0.03%
2024/03/08	0.1	21.15	10	21.18	21.19	-9.9	9,732	-0.10%
2024/03/07	3	20.68	1	20.65	20.64	2	9,439	0.02%
2024/03/06	606.3	20.48	1	20.50	20.52	605.3	9,354	6.47%	大買/鉅額交易
2024/03/05	3	20.53	5.2	20.57	20.51	-2.2	9,280	-0.02%
2024/03/04	0	0.00	9	20.73	20.74	-9	9,134	-0.10%
2024/03/01	0	0.00	12	20.31	20.34	-12	8,966	-0.13%
2024/02/29	0	0.00	1	19.69	19.65	-1	8,669	-0.01%
2024/02/27	0	0.00	6	19.57	19.62	-6	8,189	-0.07%
2024/02/26	4	19.38	14	19.38	19.40	-10	8,094	-0.12%
2024/02/23	0	0.00	15.2	19.63	19.68	-15.2	8,085	-0.19%
2024/02/22	0	0.00	6	18.99	18.99	-6	7,939	-0.08%
2024/02/21	6	18.42	9	18.43	18.45	-3	7,755	-0.04%
2024/02/19	2	18.97	3	18.98	18.96	-1	7,729	-0.01%
2024/02/16	0	0.00	28.4	18.96	19.01	-28.4	7,967	-0.36%
2024/02/15	0	0.00	29	18.84	18.91	-29	7,729	-0.38%
2024/02/05	10.3	18.12	22.1	18.14	18.17	-11.8	7,296	-0.16%
2024/02/02	0	0.00	10	17.97	17.92	-10	6,911	-0.14%
2024/02/01	0	0.00	0.5	17.61	17.60	-0.5	6,809	-0.01%
2024/01/31	3	17.46	0	0.00	17.48	3	6,787	0.04%
2024/01/30	0	0.00	5	17.94	17.91	-5	6,936	-0.07%
2024/01/29	0	0.00	2.6	17.75	17.73	-2.6	7,000	-0.04%
2024/01/26	1	17.63	0	0.00	17.61	1	6,987	0.01%
2024/01/25	0	17.87	0	0.00	17.92	0	7,052	0.00%
2024/01/24	0	0.00	10	17.88	17.90	-10	7,007	-0.14%
2024/01/22	0	0.00	17	17.97	17.98	-17	6,956	-0.24%
2024/01/19	0	0.00	1	17.66	17.63	-1	6,891	-0.01%
2024/01/17	0	17.62	1	17.66	17.62	-1	7,045	-0.01%
2024/01/16	0	0.00	3	17.34	17.36	-3	6,985	-0.04%
2024/01/15	0	0.00	3	17.33	17.40	-3	7,041	-0.04%
2024/01/11	0	0.00	1	17.57	17.58	-1	7,376	-0.01%
2024/01/09	0	0.00	1	17.44	17.45	-1	7,343	-0.01%
2024/01/08	1	17.02	0	0.00	17.03	1	7,341	0.01%
2024/01/04	4	17.11	0	0.00	17.09	4	7,537	0.05%
2024/01/03	2.1	17.43	10	17.42	17.39	-7.9	7,597	-0.10%
2024/01/02	0	0.00	0.8	17.80	17.80	-0.8	7,567	-0.01%
2023/12/29	4	17.94	0	0.00	17.93	4	7,598	0.05%
2023/12/28	0	0.00	7	17.92	17.93	-7	7,574	-0.09%
2023/12/27	0	0.00	6	17.82	17.81	-6	7,486	-0.08%
2023/12/26	0	0.00	1.1	17.72	17.73	-1.1	7,501	-0.01%
2023/12/25	0	0.00	2	17.69	17.70	-2	7,522	-0.03%
2023/12/22	5	17.70	0	0.00	17.72	5	7,570	0.07%
2023/12/21	6	17.55	0	0.00	17.60	6	7,624	0.08%
2023/12/20	0	0.00	2	17.91	17.94	-2	7,618	-0.03%
2023/12/19	0	0.00	16	17.73	17.77	-16	7,611	-0.21%
2023/12/18	0	0.00	76	17.77	17.77	-76	7,622	-1.00%
2023/12/15	0.5	17.67	32	17.64	17.67	-31.5	7,624	-0.41%
2023/12/14	2	17.41	25	17.40	17.40	-23	7,450	-0.31%
2023/12/13	1	17.33	3	17.30	17.29	-2	7,465	-0.03%
2023/12/11	1	17.10	0	0.00	17.08	1	7,164	0.01%
2023/12/08	0	0.00	1	16.99	17.00	-1	7,138	-0.01%
2023/12/05	1	16.64	10	16.63	16.63	-9	7,257	-0.12%
2023/12/04	9	16.77	0	0.00	16.78	9	7,347	0.12%
2023/12/01	2	16.75	2,200	16.74	16.72	-2,198	7,371	-29.82%	大賣/鉅額交易
2023/11/30	5	16.98	0	0.00	16.98	5	7,420	0.07%
2023/11/29	5	16.95	0	0.00	16.95	5	7,462	0.07%
2023/11/28	1	16.94	0	0.00	16.94	1	7,529	0.01%
2023/11/27	5	16.98	0.1	17.00	16.96	4.9	7,637	0.06%
2023/11/22	5	17.02	2	17.04	17.03	3	7,993	0.04%
2023/11/21	0	0.00	2	17.22	17.20	-2	8,211	-0.02%
2023/11/20	5	17.08	0	0.00	17.07	5	8,339	0.06%
2023/11/17	5.1	17.06	6	17.05	17.04	-0.9	8,452	-0.01%
2023/11/16	0	0.00	2	17.18	17.19	-2	8,534	-0.02%
2023/11/15	0	0.00	64	17.24	17.24	-64	8,533	-0.75%
2023/11/14	0	0.00	2	16.73	16.71	-2	8,445	-0.02%
2023/11/13	0.3	16.50	0	0.00	16.47	0.3	8,462	0.00%
2023/11/09	0	0.00	3.4	16.48	16.44	-3.4	8,593	-0.04%
2023/11/08	0	0.00	10	16.50	16.46	-10	8,790	-0.11%
2023/11/07	0	0.00	0.2	16.42	16.35	-0.2	8,786	0.00%
2023/11/02	0	0.00	1	15.85	15.86	-1	8,866	-0.01%
2023/11/01	2,010	15.31	0.2	15.36	15.33	2,009.9	8,870	22.66%	大買/鉅額交易
2023/10/31	52.4	15.17	0	0.00	15.12	52.4	9,019	0.58%
2023/10/30	1	15.51	1	15.51	15.52	0	9,261	0.00%
2023/10/27	2	15.48	31.3	15.41	15.51	-29.3	9,485	-0.31%
2023/10/26	34	15.34	2	15.32	15.32	32	9,617	0.33%
2023/10/25	0	0.00	0.3	15.97	15.94	-0.3	9,580	0.00%
2023/10/24	10	15.74	4	15.83	15.85	6	9,661	0.06%
2023/10/23	3	15.70	8.1	15.72	15.72	-5.1	9,699	-0.05%
2023/10/20	22.2	15.87	0	0.00	15.90	22.2	9,750	0.23%
2023/10/19	23.7	16.28	4	16.24	16.25	19.7	9,756	0.20%
2023/10/18	3,500	17.00	0	0.00	16.99	3,500	9,750	35.90%	大買/鉅額交易
2023/10/16	4	17.12	0	0.00	17.11	4	10,010	0.04%
2023/10/12	0	0.00	5	17.60	17.59	-5	10,180	-0.05%
2023/10/11	0	0.00	7	17.44	17.41	-7	10,261	-0.07%
2023/10/05	0	0.00	1	17.11	17.15	-1	10,628	-0.01%
2023/10/04	11.5	16.78	0	0.00	16.78	11.5	10,751	0.11%
2023/10/03	1	17.16	38	17.18	17.16	-37	10,871	-0.34%
2023/09/28	0.5	16.74	0	0.00	16.73	0.5	11,437	0.00%
2023/09/27	50.4	16.62	0	0.00	16.64	50.4	11,575	0.44%
2023/09/26	2.2	16.79	32	16.79	16.77	-29.8	11,760	-0.25%
2023/09/25	3.4	16.81	14	16.80	16.82	-10.7	11,961	-0.09%
2023/09/22	44.4	16.78	1.4	16.83	16.84	43	12,053	0.36%
2023/09/21	1.2	17.11	58	17.10	17.10	-56.8	12,116	-0.47%
2023/09/20	12	17.35	5	17.38	17.36	7	12,205	0.06%
2023/09/19	31	17.45	26	17.44	17.44	5	12,720	0.04%
2023/09/18	15.2	17.61	0	0.00	17.62	15.2	12,979	0.12%
2023/09/15	14	17.90	22	17.97	17.97	-8	13,142	-0.06%
2023/09/14	0.2	17.83	2	17.81	17.88	-1.8	13,259	-0.01%
2023/09/13	4.1	17.76	14	17.76	17.73	-9.9	13,451	-0.07%
2023/09/12	0	0.00	3	17.85	17.89	-3	13,760	-0.02%
2023/09/11	13.5	17.61	4	17.61	17.65	9.5	14,105	0.07%
2023/09/08	18	17.71	2	17.72	17.70	16	14,413	0.11%
2023/09/07	31	17.92	48	17.91	17.84	-17	14,864	-0.11%
2023/09/06	0	0.00	17	18.13	18.11	-17	15,111	-0.11%
2023/09/05	22.1	18.06	6	18.06	18.05	16.1	15,567	0.10%
2023/09/04	10.1	18.08	5	18.08	18.08	5.1	15,627	0.03%
2023/09/01	8.1	18.15	7	18.15	18.13	1.1	15,924	0.01%
2023/08/31	0	0.00	16.9	18.18	18.17	-16.9	16,074	-0.11%
2023/08/30	8.1	18.13	23	18.14	18.14	-14.9	16,199	-0.09%
2023/08/29	0	0.00	10	17.52	17.62	-10	16,567	-0.06%
2023/08/28	0	0.00	4	17.38	17.40	-4	16,688	-0.02%
2023/08/25	34.2	17.24	3	17.27	17.23	31.2	17,210	0.18%
2023/08/24	5.1	18.00	70	18.00	18.00	-65	17,401	-0.37%
2023/08/23	50	17.41	1	17.40	17.45	49	17,943	0.27%
2023/08/22	18.1	17.48	0	0.00	17.48	18.1	18,546	0.10%
2023/08/21	0.1	16.95	3	16.93	16.93	-2.9	19,465	-0.01%
2023/08/18	9	16.88	16	16.88	16.88	-7	19,615	-0.04%
2023/08/17	11.3	17.13	7	17.05	17.13	4.3	19,871	0.02%
2023/08/16	1	17.41	0	0.00	17.43	1	20,011	0.00%
2023/08/15	1	17.72	21	17.75	17.74	-20	20,754	-0.10%
2023/08/14	4	17.26	5.2	17.22	17.22	-1.2	20,967	-0.01%
2023/08/11	1.1	17.70	7	17.72	17.70	-5.9	20,888	-0.03%
2023/08/10	4	17.75	86	17.81	17.73	-82	20,847	-0.39%
2023/08/09	66	18.16	3	18.16	18.15	63	20,724	0.30%
2023/08/08	11	18.32	0	0.00	18.31	11	20,792	0.05%
2023/08/07	20	18.37	218.1	18.38	18.36	-198.1	21,097	-0.94%	大賣/鉅額交易
2023/08/04	30.2	18.46	5	18.45	18.46	25.2	21,054	0.12%
2023/08/02	9	18.80	88	18.73	18.64	-79	21,010	-0.38%
2023/08/01	4	18.82	19.5	18.82	18.82	-15.5	20,766	-0.07%
2023/07/31	6	18.62	18	18.66	18.62	-12	20,569	-0.06%
2023/07/28	16	18.23	0	0.00	18.32	16	20,374	0.08%
2023/07/27	0	0.00	10	18.24	18.26	-10	20,265	-0.05%
2023/07/26	0	0.00	1	18.29	18.25	-1	20,241	0.00%
2023/07/25	1	18.19	0	0.00	18.20	1	20,236	0.00%
2023/07/24	0.1	18.00	0	0.00	17.97	0.1	20,142	0.00%
2023/07/21	62.2	17.94	14.4	17.97	17.96	47.8	20,246	0.24%
2023/07/20	6.1	18.43	26	18.42	18.42	-19.9	20,081	-0.10%
2023/07/19	0	18.73	11	18.72	18.71	-11	19,962	-0.06%
2023/07/18	0	18.53	5.1	18.56	18.57	-5.1	19,887	-0.03%
2023/07/17	4	18.27	7.1	18.28	18.28	-3.1	19,775	-0.02%
2023/07/14	1	18.33	1	18.37	18.32	0	19,767	0.00%
2023/07/13	0	18.17	27	18.16	18.15	-27	19,740	-0.14%
2023/07/12	1.2	17.85	4	17.85	17.85	-2.8	19,390	-0.01%
2023/07/11	0	0.00	12	17.85	17.86	-12	19,374	-0.06%
2023/07/10	0	0.00	5	17.74	17.74	-5	19,256	-0.03%
2023/07/07	8	17.56	15	17.55	17.59	-7	19,141	-0.04%
2023/07/06	5	17.81	5	17.83	17.78	0	19,018	0.00%
2023/07/05	0	0.00	45	17.85	17.83	-45	18,703	-0.24%
2023/07/04	0	0.00	20	17.88	17.89	-20	18,549	-0.11%
2023/07/03	2	17.53	15	17.63	17.65	-13	18,588	-0.07%
2023/06/30	2	17.18	19	17.14	17.19	-17	18,663	-0.09%
2023/06/29	3	17.08	1	17.12	17.08	2	18,811	0.01%
2023/06/28	10	16.80	3	16.80	16.81	7	18,678	0.04%
2023/06/27	168	16.51	1	16.54	16.55	167	18,556	0.90%	大買/鉅額交易
2023/06/26	16	16.98	1	16.91	16.91	15	18,089	0.08%
2023/06/21	11	17.69	24	17.69	17.71	-13	18,120	-0.07%
2023/06/20	11	17.39	14	17.39	17.36	-3	18,154	-0.02%
2023/06/19	5.5	17.40	15	17.42	17.38	-9.5	18,247	-0.05%
2023/06/16	22.6	17.39	0	0.00	17.39	22.6	18,122	0.12%
2023/06/15	17	17.45	25	17.44	17.48	-8	17,816	-0.04%
2023/06/14	1	17.28	23	17.26	17.28	-22	17,787	-0.12%
2023/06/13	1	17.01	58	17.01	17.05	-57	17,527	-0.33%
2023/06/12	3	16.66	52	16.66	16.67	-49	17,263	-0.28%
2023/06/09	0	16.48	41	16.47	16.53	-41	17,214	-0.24%
2023/06/08	11	16.06	28	16.10	16.02	-17	17,007	-0.10%
2023/06/07	1	16.22	27	16.21	16.22	-26	17,041	-0.15%
2023/06/06	0	0.00	10	15.95	15.99	-10	16,857	-0.06%
2023/06/05	1	15.94	15	16.00	15.93	-14	16,762	-0.08%
2023/06/02	15	15.86	19.4	15.89	15.93	-4.4	16,619	-0.03%
2023/06/01	13	15.57	3	15.52	15.54	10	16,284	0.06%
2023/05/31	1	15.81	7	15.84	15.81	-6	16,174	-0.04%
2023/05/30	20	15.75	4	15.76	15.76	16	15,705	0.10%
2023/05/29	15	15.81	62	15.77	15.74	-47	15,343	-0.31%
2023/05/26	11	15.34	541.3	15.29	15.28	-530.3	14,691	-3.61%	大賣/鉅額交易
2023/05/25	2	15.25	94	15.24	15.22	-92	14,247	-0.65%
2023/05/24	11.1	14.74	0	0.00	14.75	11.1	13,519	0.08%
2023/05/23	0	0.00	9	14.87	14.86	-9	13,448	-0.07%
2023/05/22	1.1	14.62	11.4	14.63	14.64	-10.3	13,211	-0.08%
2023/05/19	0	0.00	105.8	14.71	14.72	-105.8	13,493	-0.78%	大賣/鉅額交易
2023/05/18	0	0.00	3	14.43	14.42	-3	13,078	-0.02%
2023/05/17	0	0.00	34	14.23	14.20	-34	13,158	-0.26%
2023/05/16	0	0.00	10	14.13	14.10	-10	13,040	-0.08%
2023/05/12	3	14.13	29	14.14	14.13	-26	13,421	-0.19%
2023/05/11	13	14.01	41	14.01	14.02	-28	13,391	-0.21%
2023/05/10	0	0.00	20	13.85	13.89	-20	13,400	-0.15%
2023/05/09	0	0.00	13	13.90	13.90	-13	13,520	-0.10%
2023/05/08	2	13.75	15	13.73	13.75	-13	13,604	-0.10%
2023/05/05	5	13.46	0	0.00	13.47	5	13,943	0.04%
2023/05/04	8.1	13.47	10	13.47	13.49	-1.9	14,740	-0.01%
2023/05/03	10.2	13.52	0	0.00	13.50	10.2	15,083	0.07%
2023/05/02	0.1	13.68	1	13.70	13.70	-0.9	15,403	-0.01%
2023/04/28	10.1	13.50	2	13.50	13.48	8.1	16,903	0.05%
2023/04/26	4	13.32	0	0.00	13.40	4	17,202	0.02%
2023/04/25	6.1	13.45	10.7	13.41	13.41	-4.6	17,251	-0.03%
2023/04/24	7	13.55	6	13.55	13.52	1	17,438	0.01%
2023/04/21	16	13.66	10	13.65	13.64	6	17,595	0.03%
2023/04/20	1	13.84	6	13.88	13.84	-5	17,805	-0.03%
2023/04/19	0.1	14.01	3	14.01	14.00	-2.9	17,866	-0.02%
2023/04/18	0	0.00	18	14.01	13.98	-18	17,885	-0.10%
2023/04/17	0	0.00	2.2	13.90	13.94	-2.2	17,908	-0.01%
2023/04/14	5	13.84	24	13.85	13.83	-19	18,027	-0.11%
2023/04/13	5.2	13.75	0	0.00	13.76	5.2	18,053	0.03%
2023/04/12	4.1	13.94	1	13.95	13.93	3.1	18,138	0.02%
2023/04/11	0.1	13.97	8.4	13.97	13.97	-8.3	18,307	-0.05%
2023/04/07	0	0.00	86	13.76	13.76	-86	18,853	-0.46%
2023/04/06	22	13.76	2	13.75	13.74	20	19,001	0.11%
2023/03/31	62	14.27	55	14.26	14.26	7	19,350	0.04%
2023/03/30	0	0.00	9	14.00	14.00	-9	19,001	-0.05%
2023/03/29	0	0.00	6	13.77	13.80	-6	18,814	-0.03%
2023/03/28	2	13.79	0	0.00	13.75	2	19,093	0.01%
2023/03/27	7	13.85	0	0.00	13.86	7	19,200	0.04%
2023/03/24	0	0.00	1	14.00	14.00	-1	19,270	-0.01%
2023/03/23	1	13.86	6	13.83	13.86	-5	19,039	-0.03%
2023/03/22	0	0.00	9	13.86	13.85	-9	18,715	-0.05%
2023/03/21	0	0.00	31	13.60	13.61	-31	18,493	-0.17%
2023/03/17	0	0.00	8	13.57	13.59	-8	18,461	-0.04%
2023/03/16	1	13.29	1	13.30	13.27	0	18,219	0.00%
2023/03/15	0	0.00	5	13.38	13.36	-5	18,205	-0.03%
2023/03/14	15.2	13.01	2.7	12.98	12.99	12.5	18,072	0.07%
2023/03/13	3	13.20	3	13.21	13.29	0	17,853	0.00%
2023/03/10	4	13.26	2	13.30	13.25	2	17,663	0.01%
2023/03/09	1.2	13.55	0	0.00	13.55	1.2	17,914	0.01%
2023/03/08	4.2	13.41	0	0.00	13.41	4.2	17,880	0.02%
2023/03/07	2.2	13.59	1	13.60	13.60	1.2	17,885	0.01%
2023/03/06	0.4	13.61	5	13.62	13.63	-4.6	17,888	-0.03%
2023/03/02	6.4	13.24	0	0.00	13.24	6.4	17,695	0.04%
2023/03/01	1.2	13.32	0	0.00	13.44	1.2	17,583	0.01%
2023/02/24	2.5	13.38	23	13.41	13.38	-20.5	17,673	-0.12%
2023/02/23	2.2	13.31	4	13.30	13.32	-1.8	17,582	-0.01%
2023/02/22	12.4	13.02	0	0.00	13.01	12.4	17,374	0.07%
2023/02/21	3.2	13.32	10	13.32	13.33	-6.8	17,235	-0.04%
2023/02/20	6.2	13.32	0	0.00	13.33	6.2	17,371	0.04%
2023/02/17	16.5	13.44	7	13.49	13.40	9.5	17,523	0.05%
2023/02/16	0	0.00	9	13.93	13.94	-9	17,221	-0.05%
2023/02/15	0.2	13.71	20	13.69	13.67	-19.8	17,454	-0.11%
2023/02/14	0.2	13.36	22	13.36	13.36	-21.8	17,269	-0.13%
2023/02/13	24.4	13.18	0	0.00	13.20	24.4	17,294	0.14%
2023/02/10	1.2	13.51	0	0.00	13.46	1.2	17,073	0.01%
2023/02/09	1	13.48	5	13.50	13.52	-4	16,995	-0.02%
2023/02/08	11.2	13.56	16.2	13.52	13.54	-5	16,948	-0.03%
2023/02/07	0.2	13.27	16	13.30	13.29	-15.8	16,680	-0.09%
2023/02/06	1.1	13.28	23	13.30	13.25	-21.9	16,546	-0.13%
2023/02/03	0	0.00	6	13.30	13.28	-6	16,389	-0.04%
2023/02/02	0	0.00	15	13.28	13.29	-15	16,075	-0.09%
2023/02/01	31	12.79	20	12.78	12.80	11	15,478	0.07%
2023/01/31	21.6	12.57	8.4	12.56	12.50	13.2	15,377	0.09%
2023/01/30	2	12.89	69	12.86	12.87	-67	15,266	-0.44%
2023/01/17	13	11.59	18	11.58	11.57	-5	13,882	-0.04%
2023/01/16	0	0.00	4	11.63	11.62	-4	13,941	-0.03%
2023/01/13	2	11.53	53	11.53	11.50	-51	13,766	-0.37%
2023/01/12	0.5	11.41	47.4	11.39	11.42	-46.9	13,831	-0.34%
2023/01/11	11.1	11.23	17	11.23	11.23	-5.9	13,719	-0.04%
2023/01/10	14	11.07	5	11.11	11.11	9	13,818	0.07%
2023/01/09	42.4	10.90	7	10.92	10.90	35.4	13,902	0.25%
2023/01/06	17.4	10.74	3	10.71	10.76	14.4	13,997	0.10%
2023/01/05	0	0.00	7.1	10.75	10.81	-7.1	14,097	-0.05%
2023/01/04	9.2	10.59	0	0.00	10.59	9.2	14,141	0.07%
2023/01/03	1.3	10.69	4	10.73	10.78	-2.7	14,496	-0.02%
2022/12/30	9.4	10.73	1	10.73	10.74	8.4	14,671	0.06%
2022/12/29	4	10.49	2	10.49	10.51	2	14,634	0.01%
2022/12/28	27.6	10.52	20	10.52	10.51	7.6	14,678	0.05%
2022/12/27	29	10.96	1.4	10.96	10.96	27.6	14,703	0.19%
2022/12/26	26.6	10.93	0.2	10.98	10.92	26.4	14,869	0.18%
2022/12/23	15.3	10.97	87	10.94	10.95	-71.7	15,731	-0.46%
2022/12/22	0	0.00	25.4	11.38	11.39	-25.4	15,362	-0.17%
2022/12/21	12	11.27	0.2	11.28	11.24	11.8	15,878	0.07%
2022/12/20	49.1	11.37	230	11.36	11.28	-180.9	16,393	-1.10%	大賣/鉅額交易
2022/12/19	61	11.57	0	0.00	11.56	61	16,655	0.37%
2022/12/16	49.5	11.74	36	11.76	11.73	13.5	17,580	0.08%
2022/12/15	91	11.91	0	0.00	11.92	91	17,757	0.51%
2022/12/14	2	12.07	38	12.08	12.07	-36	17,773	-0.20%
2022/12/13	36.2	12.01	16	12.04	11.99	20.2	17,897	0.11%
2022/12/12	6	11.97	96	11.97	12.00	-90	17,956	-0.50%
2022/12/09	8	12.08	43	12.10	12.10	-35	18,164	-0.19%
2022/12/08	58	11.89	23	11.91	11.92	35	18,198	0.19%
2022/12/07	40	11.95	33	12.01	12.01	7	18,576	0.04%
2022/12/06	39.3	12.12	160	12.14	12.13	-120.7	18,785	-0.64%	大賣/鉅額交易
2022/12/05	29	12.33	23	12.32	12.31	6	18,992	0.03%
2022/12/02	123.7	12.32	1.8	12.33	12.32	121.9	19,073	0.64%	大買/鉅額交易
2022/12/01	40	12.39	36	12.41	12.41	4	19,182	0.02%
2022/11/30	16	11.84	10	11.87	11.89	6	19,025	0.03%
2022/11/29	37.1	11.84	13	11.88	11.92	24.1	19,208	0.13%
2022/11/28	89.3	11.94	96	12.00	11.94	-6.7	19,395	-0.03%
2022/11/25	4	12.18	0	0.00	12.15	4	20,095	0.02%
2022/11/24	33.1	12.21	1.5	12.21	12.19	31.6	20,504	0.15%
2022/11/23	2	11.95	16	11.97	11.97	-14	20,609	-0.07%
2022/11/22	83.3	11.82	0	0.00	11.81	83.3	20,897	0.40%
2022/11/21	21.2	11.99	5	11.99	11.99	16.2	20,847	0.08%
2022/11/18	5	12.12	1	12.12	12.11	4	20,902	0.02%
2022/11/17	16.3	12.18	0	0.00	12.18	16.3	20,968	0.08%
2022/11/16	0.2	12.43	17	12.45	12.47	-16.8	20,993	-0.08%
2022/11/15	0	0.00	1	12.38	12.40	-1	20,914	0.00%
2022/11/14	8	12.28	6	12.38	12.28	2	20,618	0.01%
2022/11/11	13	12.08	59	12.09	12.09	-46	20,429	-0.23%
2022/11/10	8.1	11.41	3	11.42	11.36	5.1	19,905	0.03%
2022/11/09	3	11.83	13	11.90	11.83	-10	19,857	-0.05%
2022/11/08	6	11.74	7	11.81	11.73	-1	20,054	0.00%
2022/11/07	0	0.00	12	11.80	11.80	-12	19,992	-0.06%
2022/11/04	0	0.00	1	11.50	11.65	-1	20,073	0.00%
2022/11/03	6	11.44	2	11.43	11.43	4	20,218	0.02%
2022/11/02	1	11.73	2	11.72	11.73	-1	20,250	0.00%
2022/11/01	15	11.59	13	11.60	11.61	2	20,376	0.01%
2022/10/31	1	11.62	14	11.63	11.62	-13	20,657	-0.06%
2022/10/28	6	11.40	0	0.00	11.32	6	20,900	0.03%
2022/10/27	0	0.00	1	11.64	11.73	-1	20,993	0.00%
2022/10/26	5	11.44	19.1	11.47	11.47	-14.1	21,380	-0.07%
2022/10/25	1	11.27	0	0.00	11.28	1	21,613	0.00%
2022/10/24	0	0.00	28	11.29	11.27	-28	21,778	-0.13%
2022/10/21	1	11.05	0	0.00	11.04	1	21,913	0.00%
2022/10/20	19	11.00	40	11.00	11.09	-21	21,993	-0.10%
2022/10/19	1.1	11.41	6	11.42	11.36	-4.9	21,742	-0.02%
2022/10/18	0	0.00	10	11.31	11.41	-10	21,751	-0.05%
2022/10/17	50.2	10.88	6	10.92	10.95	44.2	21,860	0.20%
2022/10/14	14	11.31	2	11.31	11.34	12	21,763	0.06%
2022/10/13	1.1	11.05	17	11.04	11.02	-15.9	22,029	-0.07%
2022/10/12	12.1	11.02	9	11.05	11.09	3.1	21,939	0.01%
2022/10/11	29.3	11.17	73	11.17	11.15	-43.7	21,944	-0.20%
2022/10/07	44	11.78	0	0.00	11.75	44	21,600	0.20%
2022/10/06	7.1	12.02	0	0.00	12.03	7.1	21,532	0.03%
2022/10/05	25.2	12.02	34.8	12.02	12.02	-9.6	21,705	-0.04%
2022/10/04	0	0.00	7	11.91	11.85	-7	21,749	-0.03%
2022/10/03	9.1	11.58	5	11.58	11.57	4.1	21,275	0.02%
2022/09/30	73.3	11.74	12	11.76	11.77	61.3	21,347	0.29%
2022/09/29	0.3	12.24	1	12.22	12.24	-0.7	20,525	0.00%
2022/09/28	7	12.07	6	12.13	12.04	1	20,449	0.00%
2022/09/27	50.3	12.22	1	12.19	12.16	49.3	20,082	0.25%
2022/09/26	103.3	12.15	0	0.00	12.19	103.3	19,834	0.52%	大買/鉅額交易
2022/09/23	62.1	12.48	0	0.00	12.45	62.1	19,752	0.31%
2022/09/22	24.3	12.71	7.6	12.73	12.74	16.7	18,982	0.09%
2022/09/21	3	12.94	4	12.93	12.95	-1	18,876	-0.01%
2022/09/20	0.3	13.09	9	13.09	13.12	-8.7	18,971	-0.05%
2022/09/19	5	12.87	0	0.00	12.88	5	19,148	0.03%
2022/09/16	4	12.84	0	0.00	12.88	4	19,341	0.02%
2022/09/15	0	0.00	1	13.08	13.03	-1	19,470	-0.01%
2022/09/14	42.1	13.00	10	12.97	12.98	32.1	19,771	0.16%
2022/09/13	0	0.00	5	13.46	13.48	-5	19,515	-0.03%
2022/09/12	7.3	13.27	51	13.28	13.31	-43.7	19,513	-0.22%
2022/09/08	3.2	12.89	4	12.89	12.89	-0.8	19,870	0.00%
2022/09/07	8.3	12.53	4	12.56	12.64	4.3	20,114	0.02%
2022/09/06	20.2	12.69	0.8	12.68	12.68	19.4	20,162	0.10%
2022/09/05	20.7	12.66	0	0.00	12.65	20.7	20,874	0.10%
2022/09/02	8.4	12.79	1	12.80	12.80	7.4	20,947	0.04%
2022/09/01	53.3	12.88	0	0.00	12.87	53.3	20,833	0.26%
2022/08/31	22.3	13.30	0	0.00	13.32	22.3	20,108	0.11%
2022/08/30	22.2	13.44	1	13.48	13.47	21.2	19,808	0.11%
2022/08/29	31.3	13.41	0	0.00	13.45	31.3	19,787	0.16%
2022/08/26	1	14.05	34	14.04	14.04	-33	19,964	-0.17%
2022/08/25	5	13.79	3	13.79	13.79	2	19,935	0.01%
2022/08/24	28.3	13.79	0	0.00	13.76	28.3	19,954	0.14%
2022/08/23	34.3	13.81	0	0.00	13.81	34.3	20,066	0.17%
2022/08/22	16.3	14.02	10	14.05	14.03	6.3	20,402	0.03%
2022/08/19	6.4	14.45	2	14.46	14.39	4.4	20,948	0.02%
2022/08/18	13.2	14.36	2.7	14.35	14.35	10.5	21,357	0.05%
2022/08/17	11	14.53	0	0.00	14.60	11	21,696	0.05%
2022/08/16	2	14.65	13	14.66	14.63	-11	21,974	-0.05%
2022/08/15	0	0.00	72	14.52	14.53	-72	21,943	-0.33%
2022/08/12	4	14.20	0	0.00	14.21	4	21,802	0.02%
2022/08/11	0	0.00	26	14.18	14.20	-26	22,165	-0.12%
2022/08/10	29.6	13.76	1	13.78	13.71	28.6	22,378	0.13%
2022/08/09	3.2	14.13	10	14.08	14.17	-6.8	22,238	-0.03%
2022/08/08	14.2	14.21	4	14.20	14.25	10.2	22,522	0.05%
2022/08/05	0	0.00	15	14.50	14.49	-15	22,614	-0.07%
2022/08/04	3.6	14.30	8	14.30	14.27	-4.4	22,991	-0.02%
2022/08/03	3	14.09	3	14.08	14.07	0	22,885	0.00%
2022/08/02	2	14.15	95	14.13	14.14	-93	23,755	-0.39%
2022/08/01	1	14.07	30.9	14.02	14.07	-29.9	23,242	-0.13%
2022/07/29	1	13.82	13	13.78	13.80	-12	23,098	-0.05%
2022/07/28	0	0.00	15	13.56	13.53	-15	23,000	-0.07%
2022/07/27	5.2	13.22	14	13.22	13.26	-8.8	22,770	-0.04%
2022/07/26	0	13.27	22	13.24	13.28	-22	22,817	-0.10%
2022/07/25	9	13.29	1	13.30	13.29	8	22,996	0.03%
2022/07/22	10.2	13.49	57	13.49	13.49	-46.8	23,018	-0.20%
2022/07/21	3	13.28	16	13.29	13.32	-13	23,419	-0.06%
2022/07/20	0.3	13.14	38	13.15	13.17	-37.7	23,400	-0.16%
2022/07/19	2	12.82	2	12.82	12.78	0	23,268	0.00%
2022/07/18	4.2	12.79	8	12.81	12.85	-3.8	23,408	-0.02%
2022/07/15	0.2	12.68	30.3	12.69	12.66	-30.1	23,352	-0.13%
2022/07/14	0.3	12.51	0	0.00	12.54	0.3	23,380	0.00%
2022/07/13	7.2	12.37	4	12.41	12.41	3.2	23,302	0.01%
2022/07/12	20	12.29	1	12.28	12.29	19	23,239	0.08%
2022/07/11	3	12.74	8	12.77	12.70	-5	23,077	-0.02%
2022/07/08	0.7	12.79	24	12.78	12.75	-23.3	22,995	-0.10%
2022/07/07	0.3	12.48	5	12.42	12.52	-4.7	23,032	-0.02%
2022/07/06	2	12.37	3	12.42	12.34	-1	23,362	0.00%
2022/07/05	12	12.34	5.1	12.29	12.34	6.9	23,621	0.03%
2022/07/04	38	12.20	0	0.00	12.20	38	23,564	0.16%
2022/07/01	35.5	12.39	0	0.00	12.33	35.5	23,813	0.15%
2022/06/30	8.3	12.56	4	12.55	12.56	4.3	23,579	0.02%
2022/06/29	12.4	12.90	0	0.00	12.90	12.4	23,699	0.05%
2022/06/28	1.2	13.26	14	13.31	13.27	-12.8	23,728	-0.05%
2022/06/27	0.2	13.41	52	13.38	13.39	-51.8	24,256	-0.21%
2022/06/24	4.3	12.94	12	13.07	13.10	-7.7	24,573	-0.03%
2022/06/23	2	12.82	1	12.82	12.90	1	24,747	0.00%
2022/06/22	0	0.00	95	12.78	12.76	-95	25,318	-0.38%
2022/06/21	0	0.00	5.2	12.64	12.69	-5.2	25,196	-0.02%
2022/06/20	22.3	12.43	40	12.51	12.48	-17.8	25,706	-0.07%
2022/06/17	37.1	12.36	2	12.42	12.44	35.1	25,709	0.14%
2022/06/16	1	12.84	29	12.92	12.81	-28	25,901	-0.11%
2022/06/15	3	12.61	0	0.00	12.61	3	25,893	0.01%
2022/06/14	51.1	12.54	68	12.57	12.58	-17	26,662	-0.06%
2022/06/13	31.1	12.98	8	12.99	12.96	23.1	26,305	0.09%
2022/06/10	7.2	13.46	7	13.49	13.51	0.2	26,728	0.00%
2022/06/09	0	0.00	60	13.71	13.68	-60	27,106	-0.22%
2022/06/08	10	13.71	14.2	13.72	13.69	-4.2	27,514	-0.02%
2022/06/07	5	13.69	11	13.71	13.64	-6	28,131	-0.02%
2022/06/06	2	13.65	14	13.62	13.69	-12	28,564	-0.04%
2022/06/02	10	13.36	0	0.00	13.35	10	29,376	0.03%
2022/06/01	7.3	13.42	4.2	13.45	13.44	3.1	30,427	0.01%
2022/05/31	0	0.00	43	13.45	13.49	-43	31,576	-0.14%
2022/05/30	0	0.00	10	13.45	13.48	-10	31,614	-0.03%
2022/05/27	13.4	12.97	24	12.94	12.98	-10.6	31,902	-0.03%
2022/05/26	15	12.41	13	12.41	12.38	2	32,159	0.01%
2022/05/25	26.1	12.47	6	12.51	12.53	20.1	32,830	0.06%
2022/05/24	24.1	12.71	0	0.00	12.63	24.1	34,587	0.07%
2022/05/23	30.1	12.92	6	12.93	12.92	24.1	35,181	0.07%
2022/05/20	1.1	13.05	4	13.04	13.07	-3	35,739	-0.01%
2022/05/19	24.1	12.83	12.5	12.77	12.87	11.5	36,252	0.03%
2022/05/18	3	13.28	37	13.27	13.28	-34	36,346	-0.09%
2022/05/17	4	12.81	1	12.83	12.85	3	36,281	0.01%
2022/05/16	8	12.87	3	12.93	12.83	5	36,701	0.01%
2022/05/13	11.1	12.42	10	12.46	12.51	1.1	36,886	0.00%
2022/05/12	68.2	12.37	3	12.35	12.28	65.2	37,509	0.17%
2022/05/11	30	12.70	30	12.48	12.75	0	37,448	0.00%
2022/05/10	95.8	12.37	13.5	12.47	12.56	82.3	37,512	0.22%
2022/05/09	10.1	13.04	2	13.07	13.04	8.1	36,684	0.02%
2022/05/06	21.3	13.24	17	13.29	13.30	4.3	37,053	0.01%
2022/05/05	2.3	13.82	91	13.85	13.86	-88.8	37,083	-0.24%
2022/05/04	4	13.52	8	13.50	13.51	-4	37,568	-0.01%
2022/05/03	8	13.32	6	13.42	13.42	2	38,310	0.01%
2022/04/29	15	13.10	1	13.18	13.18	14	38,588	0.04%
2022/04/28	12	13.03	7	13.06	13.07	5	39,068	0.01%
2022/04/27	62.3	12.77	1.2	12.79	12.86	61.1	39,358	0.16%
2022/04/26	26.4	13.45	0	0.00	13.46	26.4	39,117	0.07%
2022/04/25	4.2	13.40	0	0.00	13.40	4.2	38,972	0.01%
2022/04/22	52	13.75	2	13.70	13.76	50	38,660	0.13%
2022/04/21	1	14.05	16	14.07	14.09	-15	38,651	-0.04%
2022/04/20	2	14.13	21	14.15	14.13	-19	38,608	-0.05%
2022/04/19	2	13.96	7	13.98	13.99	-5	38,519	-0.01%
2022/04/18	44	13.71	0	0.00	13.72	44	38,627	0.11%
2022/04/15	28.3	13.86	7	13.86	13.88	21.3	38,624	0.06%
2022/04/14	3.1	14.07	7	14.12	14.14	-3.9	38,560	-0.01%
2022/04/13	14	13.87	0	0.00	13.89	14	38,901	0.04%
2022/04/12	48.7	13.74	9	13.77	13.79	39.7	38,856	0.10%
2022/04/11	30	14.07	5.2	14.03	14.02	24.8	38,671	0.06%
2022/04/08	17	14.43	8	14.46	14.48	9	38,457	0.02%
2022/04/07	43.3	14.45	9	14.41	14.40	34.3	38,406	0.09%
2022/04/06	27	14.96	0	0.00	14.95	27	37,868	0.07%
2022/04/01	14	15.12	36	15.12	15.17	-22	37,767	-0.06%
2022/03/31	50	15.34	13	15.35	15.33	37	37,393	0.10%
2022/03/30	16	15.52	77	15.52	15.50	-61	37,293	-0.16%
2022/03/29	22	15.27	55.1	15.23	15.25	-33.1	36,773	-0.09%
2022/03/28	25	14.83	52.2	14.87	14.90	-27.2	36,318	-0.07%
2022/03/25	5	15.04	33	15.03	15.02	-28	36,294	-0.08%
2022/03/24	14	14.67	0	0.00	14.72	14	35,915	0.04%
2022/03/23	3	14.74	61	14.75	14.75	-58	36,285	-0.16%
2022/03/22	41	14.36	62	14.35	14.35	-21	35,756	-0.06%
2022/03/21	16.2	14.33	75.8	14.28	14.30	-59.6	35,797	-0.17%
2022/03/18	5	13.84	0	0.00	13.79	5	35,552	0.01%
2022/03/17	12.1	13.84	101.3	13.84	13.88	-89.3	35,222	-0.25%	大賣/
2022/03/16	11.1	12.86	13	12.90	13.03	-2	34,390	-0.01%
2022/03/15	35.4	12.55	4	12.57	12.55	31.4	33,822	0.09%
2022/03/14	43.4	12.93	0	0.00	12.94	43.4	33,254	0.13%
2022/03/11	25.1	13.14	0	0.00	13.10	25.1	33,029	0.08%
2022/03/10	25.2	13.41	26	13.41	13.39	-0.8	33,096	0.00%
2022/03/09	33.1	12.81	0	0.00	12.84	33.1	32,610	0.10%
2022/03/08	133.6	12.66	8.4	12.67	12.57	125.2	32,199	0.39%	大買/鉅額交易
2022/03/07	82.8	13.04	13	13.03	13.05	69.8	31,012	0.23%
2022/03/04	92.6	13.58	1	13.58	13.55	91.6	30,020	0.30%
2022/03/03	21.1	14.05	2	14.04	14.05	19.1	29,008	0.07%
2022/03/02	46.4	14.02	20	14.00	14.03	26.4	28,920	0.09%
2022/03/01	13.5	14.29	17.3	14.27	14.32	-3.9	28,192	-0.01%
2022/02/25	56.5	13.73	33	13.70	13.73	23.5	27,433	0.09%
2022/02/24	103.2	13.47	0	0.00	13.43	103.2	26,471	0.39%	大買/鉅額交易
2022/02/23	84.9	14.10	1	14.10	14.12	83.9	24,676	0.34%
2022/02/22	40.3	14.27	2	14.30	14.27	38.3	23,831	0.16%
2022/02/21	31.3	14.37	0	0.00	14.44	31.3	23,192	0.13%
2022/02/18	34.2	14.69	10	14.74	14.72	24.2	22,715	0.11%
2022/02/17	6	15.09	22	15.07	15.00	-16	22,405	-0.07%
2022/02/16	12	14.99	41.3	14.99	15.05	-29.3	22,256	-0.13%
2022/02/15	39.3	14.41	6	14.39	14.38	33.3	21,880	0.15%
2022/02/14	53.5	14.42	0	0.00	14.40	53.5	21,536	0.25%
2022/02/11	55.1	14.91	0	0.00	14.90	55.1	21,358	0.26%
2022/02/10	4	15.19	4	15.20	15.25	0	20,993	0.00%
2022/02/09	15	14.86	6	14.89	14.94	9	21,207	0.04%
2022/02/08	36.4	14.69	1.4	14.70	14.65	35	21,576	0.16%
2022/02/07	31.5	14.74	1.8	14.76	14.76	29.7	21,544	0.14%
2022/01/26	40.2	14.55	4	14.61	14.59	36.2	21,419	0.17%
2022/01/25	65.7	14.81	0	0.00	14.85	65.7	21,115	0.31%
2022/01/24	19.8	15.13	18	15.12	15.15	1.8	20,801	0.01%
2022/01/21	34.6	15.36	3.3	15.39	15.34	31.2	20,714	0.15%
2022/01/20	72.2	15.74	3	15.70	15.79	69.2	20,168	0.34%
2022/01/19	26.5	16.00	1	16.02	16.00	25.5	20,005	0.13%
2022/01/18	5.2	16.29	13	16.33	16.22	-7.8	19,986	-0.04%
2022/01/17	2.2	16.31	0	0.00	16.31	2.2	20,233	0.01%
2022/01/14	9.3	16.30	1.2	16.31	16.30	8.1	20,667	0.04%
2022/01/13	2	16.67	12	16.66	16.65	-10	20,649	-0.05%
2022/01/12	3	16.46	11	16.48	16.48	-8	20,853	-0.04%
2022/01/11	6	16.22	2	16.27	16.26	4	21,205	0.02%
2022/01/10	54.3	16.27	1	16.37	16.36	53.3	21,598	0.25%
2022/01/07	6	16.60	10	16.58	16.53	-4	22,579	-0.02%
2022/01/06	21.3	16.53	0	0.00	16.50	21.3	22,685	0.09%
2022/01/05	12	16.96	2	16.95	16.97	10	22,236	0.04%
2022/01/04	1	17.33	20	17.30	17.32	-19	21,980	-0.09%
2022/01/03	12	16.88	25	16.90	16.90	-13	21,792	-0.06%
2021/12/30	21	16.73	10	16.73	16.74	11	21,628	0.05%
2021/12/29	7	16.85	1	16.85	16.86	6	21,651	0.03%
2021/12/28	1	16.90	4	16.91	16.91	-3	21,837	-0.01%
2021/12/27	5	16.71	0	0.00	16.71	5	21,744	0.02%
2021/12/24	1	16.71	3	16.69	16.67	-2	21,917	-0.01%
2021/12/23	27	16.47	12	16.49	16.52	15	21,799	0.07%
2021/12/22	2.2	16.18	0	0.00	16.19	2.2	21,887	0.01%
2021/12/21	16.3	15.93	20	15.86	15.96	-3.7	21,782	-0.02%
2021/12/20	20.6	16.06	0	0.00	16.03	20.6	21,355	0.10%
2021/12/17	43.2	16.35	1	16.38	16.36	42.2	20,911	0.20%
2021/12/16	3.3	16.82	5	16.81	16.87	-1.7	20,316	-0.01%
2021/12/15	23.8	16.48	0	0.00	16.50	23.8	20,482	0.12%
2021/12/14	30.3	16.74	0.3	16.73	16.70	30	20,155	0.15%
2021/12/13	4	17.21	3	17.20	17.21	1	19,557	0.01%
2021/12/10	15.3	17.14	0	0.00	17.15	15.3	19,544	0.08%
2021/12/08	6	17.51	10	17.56	17.60	-4	19,423	-0.02%
2021/12/07	10.2	16.97	20.5	16.98	17.00	-10.3	19,228	-0.05%
2021/12/06	24.6	17.06	2	17.04	17.05	22.6	19,091	0.12%
2021/12/03	17	17.50	0	0.00	17.56	17	18,964	0.09%
2021/12/02	15	17.71	14	17.70	17.70	1	19,071	0.01%
2021/12/01	0	0.00	1	17.99	18.00	-1	19,100	-0.01%
2021/11/30	6	17.89	1	18.03	17.88	5	19,152	0.03%
2021/11/29	23.1	17.67	16.2	17.61	17.66	6.9	19,072	0.04%
2021/11/26	9	17.93	7	17.91	17.90	2	18,884	0.01%
2021/11/25	0	0.00	5	18.12	18.10	-5	19,173	-0.03%
2021/11/24	16	18.00	10	17.96	17.96	6	19,459	0.03%
2021/11/23	18	18.19	16	18.20	18.18	2	19,290	0.01%
2021/11/22	1.1	18.24	22.2	18.24	18.29	-21.1	19,293	-0.11%
2021/11/19	8.1	17.94	3	17.96	17.93	5.1	18,983	0.03%
2021/11/18	1	17.82	12	17.82	17.83	-11	18,984	-0.06%
2021/11/17	11	17.74	15	17.73	17.75	-4	18,921	-0.02%
2021/11/16	14	17.43	10	17.46	17.42	4	18,913	0.02%
2021/11/15	36	17.68	3	17.62	17.63	33	18,796	0.18%
2021/11/12	10	17.85	21	17.83	17.78	-11	18,788	-0.06%
2021/11/11	33	17.54	17	17.55	17.53	16	18,894	0.08%
2021/11/10	41	17.47	5.3	17.49	17.42	35.7	18,780	0.19%
2021/11/09	2.3	18.09	12.5	18.10	18.09	-10.2	18,248	-0.06%
2021/11/08	36	18.03	12	18.01	18.01	24	18,124	0.13%
2021/11/05	6.3	18.26	12.1	18.24	18.25	-5.8	18,121	-0.03%
2021/11/04	3	17.66	2.1	17.74	17.74	0.9	17,882	0.01%
2021/11/03	1	17.35	7.1	17.36	17.34	-6.1	17,595	-0.03%
2021/11/02	15	17.39	111.1	17.41	17.35	-96.1	17,799	-0.54%	大賣/
2021/11/01	159	17.08	23.1	17.11	17.07	135.9	17,559	0.77%	大買/鉅額交易
2021/10/29	6	16.85	24.1	16.86	16.88	-18.1	17,215	-0.11%
2021/10/28	1	16.59	3	16.58	16.58	-2	17,338	-0.01%
2021/10/27	27	16.51	2.1	16.47	16.53	24.9	17,452	0.14%
2021/10/26	15	16.57	9	16.56	16.56	6	17,339	0.03%
2021/10/25	9	15.90	3	15.88	15.96	6	17,103	0.04%
2021/10/22	11.2	15.75	5	15.72	15.80	6.2	17,304	0.04%
2021/10/21	6	15.56	2	15.57	15.54	4	17,003	0.02%
2021/10/20	6	15.67	2	15.66	15.65	4	17,068	0.02%
2021/10/19	10	15.65	4	15.65	15.64	6	16,907	0.04%
2021/10/18	1	15.39	16	15.39	15.41	-15	16,708	-0.09%
2021/10/15	1	15.17	27.5	15.22	15.28	-26.5	16,436	-0.16%
2021/10/13	1	14.77	1	14.77	14.78	0	16,093	0.00%
2021/10/12	1	14.71	0	0.00	14.71	1	16,480	0.01%
2021/10/08	0.2	14.75	0	0.00	14.73	0.2	16,912	0.00%
2021/10/07	3	14.52	1	14.54	14.53	2	17,065	0.01%
2021/10/06	2.1	14.38	5	14.38	14.39	-2.9	17,423	-0.02%
2021/10/05	14	14.24	0	0.00	14.30	14	17,773	0.08%
2021/10/04	14	14.46	2	14.50	14.47	12	18,078	0.07%
2021/10/01	13.3	14.51	0	0.00	14.50	13.3	19,138	0.07%
2021/09/30	1.2	14.62	0.8	14.66	14.66	0.4	19,781	0.00%
2021/09/29	24.1	14.68	0	0.00	14.66	24.1	20,282	0.12%
2021/09/28	2	14.98	1.6	14.99	15.00	0.4	20,771	0.00%
2021/09/27	2	15.00	6	15.00	14.97	-4	22,527	-0.02%
2021/09/24	1.1	14.99	0	0.00	14.96	1.1	26,521	0.00%
2021/09/23	1.2	14.81	3	14.81	14.80	-1.8	26,822	-0.01%
2021/09/22	21.1	14.62	3	14.63	14.61	18.1	27,149	0.07%
2021/09/17	8	14.98	4	15.00	15.00	4	27,175	0.01%
2021/09/16	0.2	15.06	0	0.00	15.03	0.2	27,556	0.00%
2021/09/15	5	14.99	5	15.01	15.00	0	27,965	0.00%
2021/09/14	0	0.00	3	14.99	15.00	-3	28,397	-0.01%
2021/09/13	6	14.99	0	0.00	14.98	6	28,838	0.02%
2021/09/10	0	0.00	1	15.05	15.05	-1	29,224	0.00%
2021/09/09	13	15.02	0	0.00	14.98	13	29,690	0.04%
2021/09/08	7	15.20	0	0.00	15.20	7	29,975	0.02%
2021/09/07	1	15.14	9	15.16	15.19	-8	30,042	-0.03%
2021/09/06	0	0.00	13	15.11	15.14	-13	30,122	-0.04%
2021/09/03	0	0.00	1	15.10	15.11	-1	30,358	0.00%
2021/09/02	10	15.01	0	0.00	15.00	10	30,704	0.03%
2021/09/01	10	15.11	20	15.12	15.12	-10	31,210	-0.03%
2021/08/31	10.1	15.11	7	15.13	15.18	3.1	31,718	0.01%
2021/08/30	0	0.00	11	15.08	15.11	-11	31,667	-0.03%
2021/08/27	0	0.00	20	14.95	14.99	-20	31,816	-0.06%
2021/08/26	0	0.00	6	15.01	15.01	-6	32,440	-0.02%
2021/08/25	1.1	14.99	0	0.00	14.99	1.1	32,882	0.00%
2021/08/24	13	14.94	30	14.94	14.92	-17	33,514	-0.05%
2021/08/23	12	14.64	0	0.00	14.67	12	34,067	0.04%
2021/08/20	12.2	14.40	0	0.00	14.37	12.2	34,802	0.04%
2021/08/19	21	14.52	11	14.55	14.50	10	35,340	0.03%
2021/08/18	13.2	14.56	1	14.45	14.57	12.2	36,120	0.03%
2021/08/17	25.2	14.72	25	14.71	14.67	0.2	36,745	0.00%
2021/08/16	10.2	14.97	10	14.99	14.96	0.2	37,284	0.00%
2021/08/13	22	15.07	7	15.06	15.05	15	38,031	0.04%
2021/08/12	8	15.09	0	0.00	15.10	8	38,794	0.02%
2021/08/11	3.7	15.12	3	15.14	15.14	0.7	39,658	0.00%
2021/08/10	2	15.10	47	15.11	15.12	-45	39,814	-0.11%
2021/08/09	2	15.00	17	15.00	15.00	-15	40,125	-0.04%
2021/08/06	15	15.09	4	15.12	15.11	11	41,058	0.03%
2021/08/05	2	15.01	0	0.00	15.02	2	41,453	0.00%
2021/08/04	4	14.97	10	14.95	14.97	-6	42,485	-0.01%
2021/08/03	2.1	14.98	5	15.01	15.00	-2.9	43,656	-0.01%
2021/08/02	1	14.79	504	14.82	14.84	-503	44,111	-1.14%	大賣/鉅額交易
2021/07/30	506	14.51	1	14.53	14.46	505	45,136	1.12%	大買/鉅額交易
2021/07/29	10.1	14.38	21	14.39	14.40	-10.9	46,598	-0.02%
2021/07/28	54.5	14.14	0	0.00	14.15	54.5	47,843	0.11%
2021/07/27	3	14.47	0	0.00	14.47	3	48,383	0.01%
2021/07/26	25.2	14.45	1	14.50	14.40	24.2	50,262	0.05%
2021/07/23	17	14.58	0	0.00	14.55	17	51,945	0.03%
2021/07/22	3	14.58	6	14.58	14.59	-3	54,287	-0.01%
2021/07/21	4.1	14.32	0	0.00	14.30	4.1	56,540	0.01%
2021/07/20	29.1	14.32	19	14.33	14.31	10.1	58,884	0.02%
2021/07/19	29.1	14.56	0	0.00	14.55	29.1	60,770	0.05%
2021/07/16	66.1	14.71	504	14.71	14.71	-437.9	62,871	-0.70%	大賣/鉅額交易
2021/07/15	8.1	14.75	0	0.00	14.79	8.1	65,947	0.01%
2021/07/14	14	14.83	6	14.85	14.84	8	69,349	0.01%
2021/07/13	48	14.94	19	14.95	14.93	29	74,590	0.04%
2021/07/12	16	14.85	7	14.85	14.85	9	80,356	0.01%
2021/07/09	33	14.83	43	14.80	14.83	-10	87,571	-0.01%
2021/07/08	60.3	14.94	2	14.95	14.95	58.3	95,784	0.06%
2021/07/07	71	15.02	0	0.00	15.01	71	100,653	0.07%
2021/07/06	29	15.01	10	15.03	15.01	19	111,684	0.02%
2021/07/05	46	15.02	0	0.00	15.02	46	136,574	0.03%
2021/07/02	107.2	14.98	50	15.00	14.97	57.2	179,180	0.03%	大買/
2021/07/01	155	15.18	176	15.18	15.07	-21	243,721	-0.01%	大買/大賣/