國泰智能電動車 (00893)-凱基-長庚券商分點個股進出

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
21.01
漲跌
▲0.16
漲幅
+0.77%
成交量
3,912張
產業
上市
448人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰智能電動車 (00893)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/22	0	0.00	13.2	21.00	21.01	-13.2	6,454	-0.20%
2024/05/20	0	0.00	2.1	20.83	20.85	-2.1	6,724	-0.03%
2024/05/17	0	0.00	0.1	20.71	20.74	-0.1	6,733	0.00%
2024/05/16	0	0.00	2	20.76	20.77	-2	6,772	-0.03%
2024/05/15	0	0.00	2.1	20.62	20.55	-2.1	7,125	-0.03%
2024/05/14	0	0.00	5.1	20.40	20.38	-5.1	7,639	-0.07%
2024/05/10	0	0.00	5	20.39	20.38	-5	8,227	-0.06%
2024/05/07	0	0.00	11	20.67	20.67	-11	8,502	-0.13%
2024/05/02	1	19.98	0	19.99	20.00	1	8,619	0.01%
2024/04/30	3	20.70	0.2	20.70	20.70	2.8	8,578	0.03%
2024/04/29	1	20.25	5.4	20.25	20.25	-4.4	8,600	-0.05%
2024/04/26	0	0.00	1.1	19.80	19.83	-1.1	8,716	-0.01%
2024/04/24	0	0.00	6.2	19.52	19.55	-6.2	8,761	-0.07%
2024/04/23	0.1	18.76	1	18.71	18.72	-0.9	8,830	-0.01%
2024/04/22	3	18.59	0.1	18.64	18.60	2.9	8,831	0.03%
2024/04/19	1	19.06	0	0.00	19.05	1	8,818	0.01%
2024/04/18	1	19.36	0	0.00	19.36	1	8,707	0.01%
2024/04/16	3	19.66	6	19.71	19.70	-3	8,831	-0.03%
2024/04/15	1	20.00	0	0.00	20.07	1	8,840	0.01%
2024/04/11	0	0.00	30	20.22	20.25	-30	8,720	-0.34%
2024/04/10	0	0.00	7.2	20.25	20.28	-7.2	8,748	-0.08%
2024/04/09	0	0.00	0.3	20.29	20.32	-0.3	8,756	0.00%
2024/04/08	0	0.00	4.2	20.31	20.30	-4.2	8,783	-0.05%
2024/04/03	1	20.36	0	0.00	20.37	1	8,846	0.01%
2024/04/01	0	0.00	0.5	20.69	20.69	-0.5	8,954	-0.01%
2024/03/29	1	20.53	0	0.00	20.53	1	8,909	0.01%
2024/03/28	1	20.66	0	0.00	20.68	1	8,925	0.01%
2024/03/27	0	0.00	1.2	20.77	20.76	-1.2	9,001	-0.01%
2024/03/26	0	0.00	1	20.80	20.80	-1	9,090	-0.01%
2024/03/25	0	0.00	2	20.72	20.72	-2	9,185	-0.02%
2024/03/20	1	20.32	3	20.36	20.40	-2	9,481	-0.02%
2024/03/19	0	0.00	1	20.45	20.44	-1	9,614	-0.01%
2024/03/18	0	0.00	12.1	20.47	20.48	-12.1	9,726	-0.12%
2024/03/15	6	20.25	7	20.24	20.26	-1	9,962	-0.01%
2024/03/14	0	0.00	1	20.77	20.80	-1	9,970	-0.01%
2024/03/13	0	0.00	7	21.20	21.22	-7	9,964	-0.07%
2024/03/12	0	0.00	0.1	20.56	20.70	-0.1	9,850	0.00%
2024/03/11	5	20.54	3.6	20.53	20.55	1.4	9,825	0.01%
2024/03/08	0	0.00	6.1	21.17	21.19	-6.1	9,732	-0.06%
2024/03/07	2	20.67	2	20.68	20.64	0	9,439	0.00%
2024/03/05	1.1	20.55	16	20.54	20.51	-15	9,280	-0.16%
2024/03/04	0	0.00	3.1	20.73	20.74	-3.1	9,134	-0.03%
2024/03/01	5	20.34	46	20.27	20.34	-41	8,966	-0.46%
2024/02/29	0	0.00	2	19.68	19.65	-2	8,669	-0.02%
2024/02/27	1	19.58	18.1	19.60	19.62	-17.1	8,189	-0.21%
2024/02/26	0	0.00	13	19.37	19.40	-13	8,094	-0.16%
2024/02/23	10	19.68	17.4	19.62	19.68	-7.4	8,085	-0.09%
2024/02/22	0	0.00	33	18.98	18.99	-33	7,939	-0.42%
2024/02/21	1	18.44	0	0.00	18.45	1	7,755	0.01%
2024/02/20	0	0.00	2	18.91	18.90	-2	7,719	-0.03%
2024/02/19	0	0.00	0.1	18.95	18.96	-0.1	7,729	0.00%
2024/02/16	0	0.00	15	18.98	19.01	-15	7,967	-0.19%
2024/02/15	0	0.00	28.3	18.80	18.91	-28.3	7,729	-0.37%
2024/02/05	0	0.00	11.2	18.13	18.17	-11.2	7,296	-0.15%
2024/02/02	0	0.00	12	17.97	17.92	-12	6,911	-0.17%
2024/01/31	0	0.00	2	17.48	17.48	-2	6,787	-0.03%
2024/01/29	0	0.00	0.1	17.71	17.73	-0.1	7,000	0.00%
2024/01/26	2.1	17.65	12.1	17.62	17.61	-10	6,987	-0.14%
2024/01/25	0	0.00	10	17.92	17.92	-10	7,052	-0.14%
2024/01/24	0.1	17.90	0	0.00	17.90	0.1	7,007	0.00%
2024/01/23	0	0.00	3	17.81	17.83	-3	7,094	-0.04%
2024/01/22	0	0.00	19.6	17.97	17.98	-19.6	6,956	-0.28%
2024/01/19	0	0.00	2	17.64	17.63	-2	6,891	-0.03%
2024/01/17	0	0.00	13	17.64	17.62	-13	7,045	-0.18%
2024/01/16	0	0.00	5	17.36	17.36	-5	6,985	-0.07%
2024/01/15	3	17.33	1.1	17.34	17.40	1.9	7,041	0.03%
2024/01/12	0	0.00	5	17.43	17.43	-5	7,137	-0.07%
2024/01/04	1	17.09	2	17.10	17.09	-1	7,537	-0.01%
2024/01/03	4	17.40	0	0.00	17.39	4	7,597	0.05%
2024/01/02	0	0.00	3	17.80	17.80	-3	7,567	-0.04%
2023/12/29	0	0.00	13.1	17.94	17.93	-13.1	7,598	-0.17%
2023/12/28	0	0.00	4	17.92	17.93	-4	7,574	-0.05%
2023/12/27	1	17.81	5	17.84	17.81	-4	7,486	-0.05%
2023/12/20	2	17.94	13.1	17.92	17.94	-11.1	7,618	-0.15%
2023/12/19	0	0.00	8	17.76	17.77	-8	7,611	-0.11%
2023/12/18	0	0.00	15.1	17.76	17.77	-15.1	7,622	-0.20%
2023/12/15	0	0.00	3	17.69	17.67	-3	7,624	-0.04%
2023/12/14	0	0.00	5	17.40	17.40	-5	7,450	-0.07%
2023/12/13	5	17.30	10	17.30	17.29	-5	7,465	-0.07%
2023/12/12	1	17.21	4	17.21	17.20	-3	7,392	-0.04%
2023/12/07	0	16.78	0	0.00	16.77	0	7,155	0.00%
2023/12/06	0	0.00	1	16.81	16.84	-1	7,259	-0.01%
2023/12/04	1	16.75	0	0.00	16.78	1	7,347	0.01%
2023/11/30	0	0.00	10	16.98	16.98	-10	7,420	-0.13%
2023/11/27	2	16.98	0	0.00	16.96	2	7,637	0.03%
2023/11/24	0	0.00	12	17.10	17.07	-12	7,887	-0.15%
2023/11/23	1	17.07	5	17.10	17.07	-4	7,908	-0.05%
2023/11/21	0	0.00	55	17.21	17.20	-55	8,211	-0.67%
2023/11/20	0	0.00	11	17.08	17.07	-11	8,339	-0.13%
2023/11/17	0	0.00	12	17.06	17.04	-12	8,452	-0.14%
2023/11/16	1	17.24	27	17.20	17.19	-26	8,534	-0.30%
2023/11/15	5	17.23	43	17.25	17.24	-38	8,533	-0.45%
2023/11/13	0	0.00	8	16.54	16.47	-8	8,462	-0.09%
2023/11/06	0	0.00	11	16.36	16.41	-11	8,829	-0.12%
2023/11/02	0	0.00	5	15.85	15.86	-5	8,866	-0.06%
2023/11/01	3	15.27	0	0.00	15.33	3	8,870	0.03%
2023/10/31	13	15.16	10	15.13	15.12	3	9,019	0.03%
2023/10/30	1	15.50	0	0.00	15.52	1	9,261	0.01%
2023/10/27	0	0.00	15	15.51	15.51	-15	9,485	-0.16%
2023/10/26	10	15.32	10	15.38	15.32	0	9,617	0.00%
2023/10/24	0	0.00	20	15.77	15.85	-20	9,661	-0.21%
2023/10/23	0	0.00	3.3	15.71	15.72	-3.3	9,699	-0.03%
2023/10/20	10	15.85	0	0.00	15.90	10	9,750	0.10%
2023/10/19	34.2	16.28	1	16.28	16.25	33.2	9,756	0.34%
2023/10/18	2.2	17.00	2	17.01	16.99	0.2	9,750	0.00%
2023/10/16	12.2	17.10	0	0.00	17.11	12.2	10,010	0.12%
2023/10/13	5	17.52	0	0.00	17.46	5	10,139	0.05%
2023/10/12	0.1	17.58	2	17.52	17.59	-1.9	10,180	-0.02%
2023/10/11	0.1	17.42	0	0.00	17.41	0.1	10,261	0.00%
2023/10/06	5	17.09	0	0.00	17.02	5	10,583	0.05%
2023/10/05	1	17.13	6	17.13	17.15	-5	10,628	-0.05%
2023/10/04	15.1	16.79	0	0.00	16.78	15.1	10,751	0.14%
2023/10/02	10.1	17.18	1.4	17.19	17.19	8.6	11,161	0.08%
2023/09/28	8.2	16.74	2	16.74	16.73	6.2	11,437	0.05%
2023/09/27	1.1	16.63	0	0.00	16.64	1.1	11,575	0.01%
2023/09/26	5.1	16.77	0	0.00	16.77	5.1	11,760	0.04%
2023/09/25	5.2	16.80	0	0.00	16.82	5.2	11,961	0.04%
2023/09/22	4.2	16.79	15	16.77	16.84	-10.8	12,053	-0.09%
2023/09/21	3.1	17.10	31.3	17.09	17.10	-28.2	12,116	-0.23%
2023/09/20	0.1	17.39	1	17.36	17.36	-1	12,205	-0.01%
2023/09/19	2	17.44	1	17.44	17.44	1	12,720	0.01%
2023/09/18	5	17.62	0	0.00	17.62	5	12,979	0.04%
2023/09/15	0.4	17.91	0	0.00	17.97	0.4	13,142	0.00%
2023/09/14	0.1	17.83	1	17.85	17.88	-0.9	13,259	-0.01%
2023/09/13	6	17.74	5	17.76	17.73	1	13,451	0.01%
2023/09/12	0	0.00	10	17.88	17.89	-10	13,760	-0.07%
2023/09/11	0	0.00	18	17.60	17.65	-18	14,105	-0.13%
2023/09/08	11.1	17.70	3	17.71	17.70	8.1	14,413	0.06%
2023/09/07	12	17.89	4.3	17.85	17.84	7.8	14,864	0.05%
2023/09/06	0.1	18.10	0	0.00	18.11	0.1	15,111	0.00%
2023/09/05	0.1	18.06	0	0.00	18.05	0.1	15,567	0.00%
2023/09/04	20	18.05	2	18.09	18.08	18	15,627	0.12%
2023/09/01	0	18.15	11	18.14	18.13	-11	15,924	-0.07%
2023/08/31	0	0.00	12	18.18	18.17	-12	16,074	-0.07%
2023/08/30	0	0.00	29	18.13	18.14	-29	16,199	-0.18%
2023/08/29	4	17.53	6	17.53	17.62	-2	16,567	-0.01%
2023/08/25	9.1	17.25	5	17.22	17.23	4.1	17,210	0.02%
2023/08/24	0	0.00	16	18.00	18.00	-16	17,401	-0.09%
2023/08/23	2.2	17.41	6	17.42	17.45	-3.8	17,943	-0.02%
2023/08/22	0	0.00	3	17.49	17.48	-3	18,546	-0.02%
2023/08/18	6	16.90	7	16.88	16.88	-1	19,615	-0.01%
2023/08/17	5	17.09	10	17.07	17.13	-5	19,871	-0.03%
2023/08/16	13	17.43	11	17.43	17.43	2	20,011	0.01%
2023/08/15	0.1	17.74	6	17.74	17.74	-5.9	20,754	-0.03%
2023/08/14	1.2	17.32	11	17.22	17.22	-9.8	20,967	-0.05%
2023/08/11	30.1	17.69	56	17.73	17.70	-25.9	20,888	-0.12%
2023/08/10	35.1	17.75	0	0.00	17.73	35.1	20,847	0.17%
2023/08/09	4.3	18.14	50	18.15	18.15	-45.7	20,724	-0.22%
2023/08/08	2.2	18.30	0	0.00	18.31	2.2	20,792	0.01%
2023/08/07	2.1	18.39	17	18.38	18.36	-14.9	21,097	-0.07%
2023/08/04	1.1	18.42	8	18.44	18.46	-6.9	21,054	-0.03%
2023/08/02	3	18.71	21	18.68	18.64	-18	21,010	-0.09%
2023/08/01	0.1	18.82	17	18.83	18.82	-16.9	20,766	-0.08%
2023/07/31	10	18.67	5	18.68	18.62	5	20,569	0.02%
2023/07/28	1	18.20	0	0.00	18.32	1	20,374	0.00%
2023/07/27	1	18.25	0	0.00	18.26	1	20,265	0.00%
2023/07/26	0	0.00	8	18.30	18.25	-8	20,241	-0.04%
2023/07/25	13	18.18	7	18.19	18.20	6	20,236	0.03%
2023/07/24	1.1	17.96	50	17.95	17.97	-48.9	20,142	-0.24%
2023/07/21	11	17.97	6.6	17.97	17.96	4.5	20,246	0.02%
2023/07/20	5	18.43	5.5	18.40	18.42	-0.5	20,081	0.00%
2023/07/19	0.5	18.70	23.1	18.73	18.71	-22.6	19,962	-0.11%
2023/07/18	1	18.57	20	18.56	18.57	-19	19,887	-0.10%
2023/07/17	1	18.27	3	18.27	18.28	-2	19,775	-0.01%
2023/07/14	6.1	18.35	13	18.36	18.32	-6.9	19,767	-0.03%
2023/07/13	0.1	18.17	12	18.19	18.15	-11.9	19,740	-0.06%
2023/07/12	0.2	17.85	0	0.00	17.85	0.2	19,390	0.00%
2023/07/11	0	0.00	1	17.90	17.86	-1	19,374	-0.01%
2023/07/07	4.1	17.53	46.6	17.57	17.59	-42.6	19,141	-0.22%
2023/07/06	1	17.80	9	17.83	17.78	-8	19,018	-0.04%
2023/07/05	3.1	17.84	2	17.86	17.83	1.1	18,703	0.01%
2023/07/04	0.6	17.86	2	17.85	17.89	-1.4	18,549	-0.01%
2023/07/03	9	17.62	16	17.53	17.65	-7	18,588	-0.04%
2023/06/30	0	0.00	2	17.11	17.19	-2	18,663	-0.01%
2023/06/29	0	0.00	1	17.10	17.08	-1	18,811	-0.01%
2023/06/28	8	16.80	18	16.79	16.81	-10	18,678	-0.05%
2023/06/27	8.1	16.51	39.5	16.53	16.55	-31.5	18,556	-0.17%
2023/06/26	12	16.95	29.6	16.89	16.91	-17.6	18,089	-0.10%
2023/06/21	1.6	17.68	30	17.68	17.71	-28.4	18,120	-0.16%
2023/06/20	1	17.37	8	17.35	17.36	-7	18,154	-0.04%
2023/06/19	2	17.42	18	17.42	17.38	-16	18,247	-0.09%
2023/06/16	3	17.39	21	17.38	17.39	-18	18,122	-0.10%
2023/06/15	5.2	17.45	19.5	17.46	17.48	-14.3	17,816	-0.08%
2023/06/14	6.5	17.26	21	17.27	17.28	-14.5	17,787	-0.08%
2023/06/13	39.5	17.01	67.6	16.99	17.05	-28.2	17,527	-0.16%
2023/06/12	19.3	16.68	34	16.67	16.67	-14.7	17,263	-0.09%
2023/06/09	2.4	16.46	121	16.51	16.53	-118.7	17,214	-0.69%	大賣/鉅額交易
2023/06/08	4.1	16.09	13	16.06	16.02	-9	17,007	-0.05%
2023/06/07	1.3	16.23	15	16.22	16.22	-13.7	17,041	-0.08%
2023/06/06	1.2	15.98	2.3	15.96	15.99	-1.1	16,857	-0.01%
2023/06/05	16.2	15.95	5	15.95	15.93	11.2	16,762	0.07%
2023/06/02	10	15.91	41.2	15.91	15.93	-31.2	16,619	-0.19%
2023/06/01	1	15.53	15	15.53	15.54	-14	16,284	-0.09%
2023/05/31	1.7	15.81	39.4	15.83	15.81	-37.8	16,174	-0.23%
2023/05/30	0	0.00	98	15.74	15.76	-98	15,705	-0.62%
2023/05/29	4.4	15.77	46	15.76	15.74	-41.7	15,343	-0.27%
2023/05/26	0	0.00	34	15.29	15.28	-34	14,691	-0.23%
2023/05/25	0	0.00	53	15.24	15.22	-53	14,247	-0.37%
2023/05/24	1	14.74	0	0.00	14.75	1	13,519	0.01%
2023/05/23	10	14.91	21	14.89	14.86	-11	13,448	-0.08%
2023/05/22	1	14.67	83.7	14.66	14.64	-82.7	13,211	-0.63%
2023/05/19	0	0.00	100	14.71	14.72	-100	13,493	-0.74%
2023/05/18	1	14.43	23	14.43	14.42	-22	13,078	-0.17%
2023/05/17	1	14.20	5	14.22	14.20	-4	13,158	-0.03%
2023/05/16	0	0.00	35	14.12	14.10	-35	13,040	-0.27%
2023/05/15	5	13.94	5	13.97	14.00	0	13,314	0.00%
2023/05/12	0	0.00	13	14.15	14.13	-13	13,421	-0.10%
2023/05/11	0	0.00	45	14.03	14.02	-45	13,391	-0.34%
2023/05/10	0	0.00	0.3	13.84	13.89	-0.3	13,400	0.00%
2023/05/09	0	0.00	13	13.90	13.90	-13	13,520	-0.10%
2023/05/08	2	13.73	0	0.00	13.75	2	13,604	0.01%
2023/05/05	2	13.47	0	0.00	13.47	2	13,943	0.01%
2023/05/04	1	13.47	40	13.44	13.49	-39	14,740	-0.26%
2023/05/03	8	13.54	1	13.52	13.50	7	15,083	0.05%
2023/05/02	0	0.00	10	13.70	13.70	-10	15,403	-0.06%
2023/04/27	12	13.41	0	0.00	13.43	12	16,971	0.07%
2023/04/26	5	13.38	2	13.34	13.40	3	17,202	0.02%
2023/04/25	7	13.41	0.2	13.44	13.41	6.8	17,251	0.04%
2023/04/24	9	13.54	5	13.55	13.52	4	17,438	0.02%
2023/04/21	5	13.67	19	13.68	13.64	-14	17,595	-0.08%
2023/04/19	0	0.00	6	14.01	14.00	-6	17,866	-0.03%
2023/04/18	13	14.02	10	14.01	13.98	3	17,885	0.02%
2023/04/17	0	0.00	5	13.94	13.94	-5	17,908	-0.03%
2023/04/14	3	13.86	2	13.83	13.83	1	18,027	0.01%
2023/04/13	15.1	13.75	1	13.76	13.76	14.1	18,053	0.08%
2023/04/12	20	13.95	3	13.95	13.93	17	18,138	0.09%
2023/04/11	0	0.00	85	14.00	13.97	-85	18,307	-0.46%
2023/04/10	0	0.00	1.2	13.76	13.77	-1.2	18,804	-0.01%
2023/04/07	0	0.00	21	13.75	13.76	-21	18,853	-0.11%
2023/04/06	80	13.77	1.2	13.78	13.74	78.8	19,001	0.41%
2023/03/31	1	14.26	18	14.27	14.26	-17	19,350	-0.09%
2023/03/30	0	0.00	17	14.00	14.00	-17	19,001	-0.09%
2023/03/29	2	13.78	5	13.77	13.80	-3	18,814	-0.02%
2023/03/28	2	13.74	81.5	13.73	13.75	-79.5	19,093	-0.42%
2023/03/27	14	13.86	0	0.00	13.86	14	19,200	0.07%
2023/03/24	0.4	13.99	9	13.98	14.00	-8.6	19,270	-0.04%
2023/03/23	2	13.83	21	13.85	13.86	-19	19,039	-0.10%
2023/03/22	2	13.87	49	13.87	13.85	-47	18,715	-0.25%
2023/03/21	0	0.00	9	13.60	13.61	-9	18,493	-0.05%
2023/03/20	2.1	13.49	4	13.50	13.50	-2	18,407	-0.01%
2023/03/17	0	0.00	20	13.57	13.59	-20	18,461	-0.11%
2023/03/16	2	13.29	5.1	13.30	13.27	-3.1	18,219	-0.02%
2023/03/15	0	0.00	1	13.37	13.36	-1	18,205	-0.01%
2023/03/14	19	13.01	1.3	13.01	12.99	17.7	18,072	0.10%
2023/03/13	0	0.00	11	13.24	13.29	-11	17,853	-0.06%
2023/03/10	6	13.25	78	13.26	13.25	-72	17,663	-0.41%
2023/03/08	10	13.40	5.5	13.41	13.41	4.5	17,880	0.03%
2023/03/07	1	13.61	3.2	13.58	13.60	-2.2	17,885	-0.01%
2023/03/06	1	13.63	74.5	13.58	13.63	-73.5	17,888	-0.41%
2023/03/03	10	13.34	2	13.34	13.34	8	17,642	0.05%
2023/03/02	16	13.24	0	0.00	13.24	16	17,695	0.09%
2023/03/01	1	13.38	1.3	13.41	13.44	-0.3	17,583	0.00%
2023/02/24	50	13.40	0	0.00	13.38	50	17,673	0.28%
2023/02/23	29	13.30	44	13.27	13.32	-15	17,582	-0.09%
2023/02/22	6	13.03	34	13.02	13.01	-28	17,374	-0.16%
2023/02/21	14	13.30	38	13.32	13.33	-24	17,235	-0.14%
2023/02/20	7	13.33	0	0.00	13.33	7	17,371	0.04%
2023/02/17	27	13.47	16.2	13.46	13.40	10.8	17,523	0.06%
2023/02/16	90.7	13.91	111	13.91	13.94	-20.3	17,221	-0.12%	大賣/
2023/02/15	12.5	13.69	48	13.69	13.67	-35.5	17,454	-0.20%
2023/02/14	3	13.40	11	13.37	13.36	-8	17,269	-0.05%
2023/02/13	11	13.19	19	13.18	13.20	-8	17,294	-0.05%
2023/02/10	19	13.51	16	13.48	13.46	3	17,073	0.02%
2023/02/09	12	13.52	2	13.50	13.52	10	16,995	0.06%
2023/02/08	35	13.54	53	13.51	13.54	-18	16,948	-0.11%
2023/02/07	0.5	13.26	77	13.30	13.29	-76.5	16,680	-0.46%
2023/02/06	1	13.28	30.5	13.29	13.25	-29.5	16,546	-0.18%
2023/02/03	3.6	13.29	20	13.31	13.28	-16.4	16,389	-0.10%
2023/02/02	17.9	13.27	62.4	13.26	13.29	-44.5	16,075	-0.28%
2023/02/01	2	12.77	21	12.78	12.80	-19	15,478	-0.12%
2023/01/31	19	12.56	11.2	12.54	12.50	7.8	15,377	0.05%
2023/01/30	1.2	12.86	107.4	12.88	12.87	-106.2	15,266	-0.70%	大賣/鉅額交易
2023/01/17	1	11.59	5	11.58	11.57	-4	13,882	-0.03%
2023/01/16	0	0.00	5	11.62	11.62	-5	13,941	-0.04%
2023/01/13	0	0.00	15	11.53	11.50	-15	13,766	-0.11%
2023/01/12	0	0.00	40	11.38	11.42	-40	13,831	-0.29%
2023/01/11	1.2	11.23	40	11.23	11.23	-38.8	13,719	-0.28%
2023/01/10	0.2	11.11	10	11.10	11.11	-9.8	13,818	-0.07%
2023/01/09	50.2	10.90	30	10.90	10.90	20.2	13,902	0.15%
2023/01/06	3	10.73	0	0.00	10.76	3	13,997	0.02%
2023/01/05	0	0.00	2	10.73	10.81	-2	14,097	-0.01%
2023/01/04	5	10.59	0	0.00	10.59	5	14,141	0.04%
2022/12/30	7.7	10.74	1	10.74	10.74	6.7	14,671	0.05%
2022/12/29	29.7	10.49	0	0.00	10.51	29.7	14,634	0.20%
2022/12/28	43.5	10.52	0	0.00	10.51	43.5	14,678	0.30%
2022/12/27	11.3	10.97	3	10.96	10.96	8.3	14,703	0.06%
2022/12/26	33.2	10.92	0.1	10.99	10.92	33.1	14,869	0.22%
2022/12/23	36.8	10.97	0	0.00	10.95	36.8	15,731	0.23%
2022/12/22	2.2	11.40	0	0.00	11.39	2.2	15,362	0.01%
2022/12/21	4.4	11.25	10	11.28	11.24	-5.6	15,878	-0.04%
2022/12/20	17.2	11.33	0	0.00	11.28	17.2	16,393	0.10%
2022/12/19	12	11.59	2	11.56	11.56	10	16,655	0.06%
2022/12/16	3.1	11.73	12	11.74	11.73	-8.9	17,580	-0.05%
2022/12/15	28	11.91	0	0.00	11.92	28	17,757	0.16%
2022/12/14	6.2	12.09	0	0.00	12.07	6.2	17,773	0.03%
2022/12/13	2	12.01	0	0.00	11.99	2	17,897	0.01%
2022/12/12	1	11.99	0	0.00	12.00	1	17,956	0.01%
2022/12/09	1	12.08	0	0.00	12.10	1	18,164	0.01%
2022/12/08	1	11.88	0	0.00	11.92	1	18,198	0.01%
2022/12/07	16	11.99	0.3	12.03	12.01	15.7	18,576	0.08%
2022/12/06	1	12.16	0	0.00	12.13	1	18,785	0.01%
2022/12/05	1	12.34	8	12.34	12.31	-7	18,992	-0.04%
2022/12/02	0	0.00	21	12.30	12.32	-21	19,073	-0.11%
2022/12/01	0.3	12.40	10	12.40	12.41	-9.7	19,182	-0.05%
2022/11/30	2	11.84	6	11.86	11.89	-4	19,025	-0.02%
2022/11/29	4.4	11.86	5	11.88	11.92	-0.6	19,208	0.00%
2022/11/28	9.3	11.93	3	11.94	11.94	6.3	19,395	0.03%
2022/11/25	1	12.17	1	12.22	12.15	0	20,095	0.00%
2022/11/24	10.4	12.21	13.8	12.21	12.19	-3.4	20,504	-0.02%
2022/11/23	0.2	11.98	0	0.00	11.97	0.2	20,609	0.00%
2022/11/22	22	11.81	0	0.00	11.81	22	20,897	0.11%
2022/11/21	2	11.99	0	0.00	11.99	2	20,847	0.01%
2022/11/17	0	0.00	12	12.17	12.18	-12	20,968	-0.06%
2022/11/16	11	12.46	20	12.44	12.47	-9	20,993	-0.04%
2022/11/15	10.1	12.38	19	12.32	12.40	-8.9	20,914	-0.04%
2022/11/14	0.1	12.32	5	12.33	12.28	-4.9	20,618	-0.02%
2022/11/11	3.2	12.09	7.1	12.07	12.09	-3.9	20,429	-0.02%
2022/11/10	5	11.40	8	11.41	11.36	-3	19,905	-0.02%
2022/11/09	1	11.83	0	0.00	11.83	1	19,857	0.01%
2022/11/08	1	11.83	0	0.00	11.73	1	20,054	0.00%
2022/11/07	1.2	11.79	0	0.00	11.80	1.2	19,992	0.01%
2022/11/03	10	11.43	0	0.00	11.43	10	20,218	0.05%
2022/11/02	0	0.00	30	11.68	11.73	-30	20,250	-0.15%
2022/11/01	20	11.62	0	0.00	11.61	20	20,376	0.10%
2022/10/31	0.1	11.62	0.2	11.62	11.62	-0.1	20,657	0.00%
2022/10/28	0.2	11.41	1	11.45	11.32	-0.8	20,900	0.00%
2022/10/27	4	11.71	1	11.73	11.73	3	20,993	0.01%
2022/10/26	1	11.42	0	0.00	11.47	1	21,380	0.00%
2022/10/25	6	11.26	0	0.00	11.28	6	21,613	0.03%
2022/10/24	1	11.33	0	0.00	11.27	1	21,778	0.00%
2022/10/21	0	0.00	3	11.06	11.04	-3	21,913	-0.01%
2022/10/20	15	11.03	10	10.98	11.09	5	21,993	0.02%
2022/10/19	15	11.43	23	11.43	11.36	-8	21,742	-0.04%
2022/10/18	0.2	11.40	4	11.28	11.41	-3.8	21,751	-0.02%
2022/10/17	38	10.89	0	0.00	10.95	38	21,860	0.17%
2022/10/14	0	0.00	1	11.24	11.34	-1	21,763	0.00%
2022/10/13	6	11.05	9	11.03	11.02	-3	22,029	-0.01%
2022/10/12	15.2	11.05	0	0.00	11.09	15.2	21,939	0.07%
2022/10/11	50.4	11.16	36	11.14	11.15	14.4	21,944	0.07%
2022/10/07	11	11.78	0.1	11.78	11.75	10.9	21,600	0.05%
2022/10/06	5	12.01	13	12.01	12.03	-8	21,532	-0.04%
2022/10/05	2	12.03	7	12.02	12.02	-5	21,705	-0.02%
2022/10/04	19.2	11.84	9.5	11.84	11.85	9.7	21,749	0.04%
2022/10/03	30.2	11.59	0	0.00	11.57	30.2	21,275	0.14%
2022/09/30	44.2	11.73	0	0.00	11.77	44.2	21,347	0.21%
2022/09/29	12.5	12.24	1.1	12.24	12.24	11.4	20,525	0.06%
2022/09/28	23	12.06	3.5	12.04	12.04	19.5	20,449	0.10%
2022/09/27	30.1	12.18	0	0.00	12.16	30.1	20,082	0.15%
2022/09/26	54.1	12.19	5	12.14	12.19	49.1	19,834	0.25%
2022/09/23	62.4	12.45	0	0.00	12.45	62.4	19,752	0.32%
2022/09/22	5.2	12.71	15	12.73	12.74	-9.8	18,982	-0.05%
2022/09/21	1	12.93	0	0.00	12.95	1	18,876	0.01%
2022/09/20	8	13.08	1	13.10	13.12	7	18,971	0.04%
2022/09/16	21	12.87	0	0.00	12.88	21	19,341	0.11%
2022/09/15	10	13.06	5	13.04	13.03	5	19,470	0.03%
2022/09/14	27	13.00	0	0.00	12.98	27	19,771	0.14%
2022/09/13	7	13.46	44	13.46	13.48	-37	19,515	-0.19%
2022/09/12	9	13.29	58	13.28	13.31	-49	19,513	-0.25%
2022/09/08	7.1	12.90	65	12.89	12.89	-57.9	19,870	-0.29%
2022/09/07	17.3	12.54	0	0.00	12.64	17.3	20,114	0.09%
2022/09/06	35	12.70	0	0.00	12.68	35	20,162	0.17%
2022/09/05	74.5	12.64	2	12.63	12.65	72.5	20,874	0.35%
2022/09/02	103.2	12.79	0	0.00	12.80	103.2	20,947	0.49%	大買/鉅額交易
2022/09/01	108.5	12.88	0	0.00	12.87	108.5	20,833	0.52%	大買/鉅額交易
2022/08/31	59.1	13.31	2	13.27	13.32	57.1	20,108	0.28%
2022/08/30	4.3	13.45	1	13.48	13.47	3.3	19,808	0.02%
2022/08/29	42.3	13.42	6.7	13.40	13.45	35.5	19,787	0.18%
2022/08/26	6.8	14.05	7	14.05	14.04	-0.2	19,964	0.00%
2022/08/25	11.2	13.80	0	0.00	13.79	11.2	19,935	0.06%
2022/08/24	6.3	13.75	0	0.00	13.76	6.3	19,954	0.03%
2022/08/23	22.3	13.84	1	13.82	13.81	21.3	20,066	0.11%
2022/08/22	1	14.03	0	0.00	14.03	1	20,402	0.00%
2022/08/19	0.5	14.46	5	14.46	14.39	-4.5	20,948	-0.02%
2022/08/18	7.2	14.35	0	0.00	14.35	7.2	21,357	0.03%
2022/08/17	0.5	14.54	20	14.55	14.60	-19.5	21,696	-0.09%
2022/08/16	1.4	14.61	29	14.65	14.63	-27.6	21,974	-0.13%
2022/08/15	2.3	14.47	29	14.51	14.53	-26.7	21,943	-0.12%
2022/08/12	4	14.20	0	0.00	14.21	4	21,802	0.02%
2022/08/11	6	14.17	6	14.18	14.20	0	22,165	0.00%
2022/08/10	15.3	13.74	2.2	13.72	13.71	13.1	22,378	0.06%
2022/08/09	7	14.10	0.2	14.12	14.17	6.8	22,238	0.03%
2022/08/08	3	14.18	5	14.25	14.25	-2	22,522	-0.01%
2022/08/05	0	0.00	33	14.49	14.49	-33	22,614	-0.15%
2022/08/04	8	14.26	27	14.29	14.27	-19	22,991	-0.08%
2022/08/03	2.1	14.09	7	14.08	14.07	-4.9	22,885	-0.02%
2022/08/02	5.3	14.12	75	14.16	14.14	-69.7	23,755	-0.29%
2022/08/01	2	14.03	30	13.99	14.07	-28	23,242	-0.12%
2022/07/29	0	0.00	5	13.80	13.80	-5	23,098	-0.02%
2022/07/28	0.4	13.55	10	13.54	13.53	-9.6	23,000	-0.04%
2022/07/26	1	13.25	19	13.25	13.28	-18	22,817	-0.08%
2022/07/25	1	13.31	0.2	13.32	13.29	0.8	22,996	0.00%
2022/07/22	1.4	13.49	42	13.49	13.49	-40.6	23,018	-0.18%
2022/07/21	2	13.32	37	13.31	13.32	-35	23,419	-0.15%
2022/07/20	4	13.16	70	13.15	13.17	-66	23,400	-0.28%
2022/07/19	13	12.82	1	12.86	12.78	12	23,268	0.05%
2022/07/18	6	12.85	9	12.83	12.85	-3	23,408	-0.01%
2022/07/15	11	12.69	16	12.68	12.66	-5	23,352	-0.02%
2022/07/14	2	12.52	2	12.52	12.54	0	23,380	0.00%
2022/07/13	0	12.38	14	12.37	12.41	-14	23,302	-0.06%
2022/07/12	14	12.33	0.3	12.35	12.29	13.8	23,239	0.06%
2022/07/11	7	12.75	11.2	12.84	12.70	-4.2	23,077	-0.02%
2022/07/08	3	12.82	16	12.82	12.75	-13	22,995	-0.06%
2022/07/07	14	12.36	2	12.46	12.52	12	23,032	0.05%
2022/07/06	5.1	12.37	0	0.00	12.34	5.1	23,362	0.02%
2022/07/05	4	12.35	0	0.00	12.34	4	23,621	0.02%
2022/07/04	17	12.19	0.7	12.20	12.20	16.3	23,564	0.07%
2022/07/01	81	12.34	10	12.36	12.33	71	23,813	0.30%
2022/06/30	3.3	12.59	0	0.00	12.56	3.3	23,579	0.01%
2022/06/29	2	12.90	6	12.89	12.90	-4	23,699	-0.02%
2022/06/28	5	13.32	0	0.00	13.27	5	23,728	0.02%
2022/06/27	10	13.44	30	13.45	13.39	-20	24,256	-0.08%
2022/06/24	0	0.00	5	13.04	13.10	-5	24,573	-0.02%
2022/06/23	0	0.00	14	12.82	12.90	-14	24,747	-0.06%
2022/06/22	10	12.81	19	12.79	12.76	-9	25,318	-0.04%
2022/06/21	0	0.00	4	12.62	12.69	-4	25,196	-0.02%
2022/06/20	1	12.43	13	12.43	12.48	-12	25,706	-0.05%
2022/06/17	39	12.36	5	12.38	12.44	34	25,709	0.13%
2022/06/16	2	12.88	31	12.91	12.81	-29	25,901	-0.11%
2022/06/15	25	12.62	0	0.00	12.61	25	25,893	0.10%
2022/06/14	62	12.55	0	0.00	12.58	62	26,662	0.23%
2022/06/13	58	12.98	33	12.96	12.96	25	26,305	0.10%
2022/06/10	8	13.40	0	0.00	13.51	8	26,728	0.03%
2022/06/09	0	0.00	3	13.67	13.68	-3	27,106	-0.01%
2022/06/08	5.1	13.77	10	13.78	13.69	-5	27,514	-0.02%
2022/06/07	9	13.68	10	13.74	13.64	-1	28,131	0.00%
2022/06/06	10	13.58	38	13.60	13.69	-28	28,564	-0.10%
2022/06/02	16	13.36	20.3	13.38	13.35	-4.3	29,376	-0.01%
2022/06/01	16	13.43	2	13.44	13.44	14	30,427	0.05%
2022/05/31	8.3	13.45	0	0.00	13.49	8.3	31,576	0.03%
2022/05/30	0	0.00	115	13.43	13.48	-115	31,614	-0.36%	大賣/鉅額交易
2022/05/27	2	12.97	68	12.94	12.98	-66	31,902	-0.21%
2022/05/26	26	12.42	4	12.39	12.38	22	32,159	0.07%
2022/05/25	21	12.49	0	0.00	12.53	21	32,830	0.06%
2022/05/24	38	12.70	7	12.63	12.63	31	34,587	0.09%
2022/05/23	20	12.90	0	0.00	12.92	20	35,181	0.06%
2022/05/20	1	13.07	21	13.03	13.07	-20	35,739	-0.06%
2022/05/19	37.2	12.78	11	12.74	12.87	26.2	36,252	0.07%
2022/05/18	10	13.26	50	13.25	13.28	-40	36,346	-0.11%
2022/05/17	3	12.79	29	12.82	12.85	-26	36,281	-0.07%
2022/05/16	6	12.88	15	12.93	12.83	-9	36,701	-0.02%
2022/05/13	13	12.40	7.1	12.44	12.51	5.9	36,886	0.02%
2022/05/12	56.1	12.34	0	0.00	12.28	56.1	37,509	0.15%
2022/05/11	32	12.57	0	0.00	12.75	32	37,448	0.09%
2022/05/10	102	12.39	40	12.37	12.56	62	37,512	0.17%	大買/
2022/05/09	24	13.04	32	13.02	13.04	-8	36,684	-0.02%
2022/05/06	46.4	13.26	0	0.00	13.30	46.4	37,053	0.13%
2022/05/05	3.3	13.85	33	13.84	13.86	-29.7	37,083	-0.08%
2022/05/04	17	13.51	1	13.51	13.51	16	37,568	0.04%
2022/05/03	33	13.31	17	13.33	13.42	16	38,310	0.04%
2022/04/29	19.2	13.13	7	13.13	13.18	12.2	38,588	0.03%
2022/04/28	18.1	13.03	68	13.01	13.07	-49.9	39,068	-0.13%
2022/04/27	50.3	12.83	6	12.78	12.86	44.3	39,358	0.11%
2022/04/26	1.2	13.45	16	13.48	13.46	-14.8	39,117	-0.04%
2022/04/25	42.2	13.42	23	13.42	13.40	19.2	38,972	0.05%
2022/04/22	47.1	13.74	2	13.74	13.76	45.1	38,660	0.12%
2022/04/21	7	14.05	0	0.00	14.09	7	38,651	0.02%
2022/04/20	8	14.14	14	14.12	14.13	-6	38,608	-0.02%
2022/04/19	2	13.92	0	0.00	13.99	2	38,519	0.01%
2022/04/18	31	13.71	0	0.00	13.72	31	38,627	0.08%
2022/04/15	6.3	13.85	0	0.00	13.88	6.3	38,624	0.02%
2022/04/14	3	14.10	16	14.09	14.14	-13	38,560	-0.03%
2022/04/13	14.5	13.88	1	13.87	13.89	13.5	38,901	0.03%
2022/04/12	57.8	13.75	5	13.70	13.79	52.8	38,856	0.14%
2022/04/11	62.8	14.08	70	14.03	14.02	-7.2	38,671	-0.02%
2022/04/08	11	14.46	10	14.44	14.48	1	38,457	0.00%
2022/04/07	55.6	14.44	63	14.42	14.40	-7.4	38,406	-0.02%
2022/04/06	29	14.96	19	14.94	14.95	10	37,868	0.03%
2022/04/01	10.1	15.14	9.5	15.12	15.17	0.6	37,767	0.00%
2022/03/31	3.3	15.35	17	15.34	15.33	-13.7	37,393	-0.04%
2022/03/30	18.4	15.52	118.6	15.52	15.50	-100.2	37,293	-0.27%	大賣/
2022/03/29	16.4	15.21	18	15.26	15.25	-1.6	36,773	0.00%
2022/03/28	11.5	14.82	30	14.84	14.90	-18.5	36,318	-0.05%
2022/03/25	14.2	15.03	62	15.03	15.02	-47.8	36,294	-0.13%
2022/03/24	7	14.71	23	14.66	14.72	-16	35,915	-0.04%
2022/03/23	5	14.71	136.1	14.74	14.75	-131.1	36,285	-0.36%	大賣/鉅額交易
2022/03/22	51	14.33	12	14.37	14.35	39	35,756	0.11%
2022/03/21	4	14.29	50	14.31	14.30	-46	35,797	-0.13%
2022/03/18	25.1	13.80	0	0.00	13.79	25.1	35,552	0.07%
2022/03/17	26	13.83	233	13.80	13.88	-207	35,222	-0.59%	大賣/鉅額交易
2022/03/16	33	12.93	30	12.91	13.03	3	34,390	0.01%
2022/03/15	68.5	12.55	8.7	12.56	12.55	59.8	33,822	0.18%
2022/03/14	55.4	12.92	4	12.92	12.94	51.4	33,254	0.15%
2022/03/11	29.1	13.14	5	13.17	13.10	24.1	33,029	0.07%
2022/03/10	48	13.41	7	13.43	13.39	41	33,096	0.12%
2022/03/09	11.2	12.82	8	12.80	12.84	3.2	32,610	0.01%
2022/03/08	124.8	12.62	37	12.63	12.57	87.8	32,199	0.27%	大買/
2022/03/07	129.4	13.06	38	13.03	13.05	91.4	31,012	0.29%	大買/
2022/03/04	190.6	13.59	11	13.59	13.55	179.6	30,020	0.60%	大買/鉅額交易
2022/03/03	38	14.05	4	14.06	14.05	34	29,008	0.12%
2022/03/02	69.4	13.98	0	0.00	14.03	69.4	28,920	0.24%
2022/03/01	66	14.28	275	14.29	14.32	-209	28,192	-0.74%	大賣/鉅額交易
2022/02/25	236.4	13.72	63	13.72	13.73	173.4	27,433	0.63%	大買/鉅額交易
2022/02/24	263.3	13.48	7	13.42	13.43	256.3	26,471	0.97%	大買/鉅額交易
2022/02/23	142.2	14.10	1	14.05	14.12	141.2	24,676	0.57%	大買/鉅額交易
2022/02/22	112.1	14.26	2	14.26	14.27	110.1	23,831	0.46%	大買/鉅額交易
2022/02/21	30.4	14.43	2	14.42	14.44	28.4	23,192	0.12%
2022/02/18	35.9	14.70	0.7	14.74	14.72	35.1	22,715	0.15%
2022/02/17	14	15.05	10	15.00	15.00	4	22,405	0.02%
2022/02/16	2	15.03	17	15.00	15.05	-15	22,256	-0.07%
2022/02/15	40	14.41	2	14.42	14.38	38	21,880	0.17%
2022/02/14	78.2	14.43	10	14.43	14.40	68.2	21,536	0.32%
2022/02/11	62.2	14.91	20	14.93	14.90	42.2	21,358	0.20%
2022/02/10	34	15.23	10	15.23	15.25	24	20,993	0.11%
2022/02/09	100.2	14.87	10	14.83	14.94	90.2	21,207	0.43%
2022/02/08	22.7	14.68	0	0.00	14.65	22.7	21,576	0.11%
2022/02/07	21	14.77	6	14.74	14.76	15	21,544	0.07%
2022/01/26	47.1	14.58	0	0.00	14.59	47.1	21,419	0.22%
2022/01/25	71.4	14.81	0	14.81	14.85	71.3	21,115	0.34%
2022/01/24	82.1	15.12	2	15.12	15.15	80.1	20,801	0.39%
2022/01/21	56.7	15.36	66	15.35	15.34	-9.3	20,714	-0.05%
2022/01/20	46.4	15.72	3	15.77	15.79	43.4	20,168	0.21%
2022/01/19	36.2	16.01	15	16.03	16.00	21.2	20,005	0.11%
2022/01/18	20.2	16.28	6	16.22	16.22	14.2	19,986	0.07%
2022/01/17	3	16.32	15.4	16.31	16.31	-12.4	20,233	-0.06%
2022/01/14	23	16.27	0	0.00	16.30	23	20,667	0.11%
2022/01/13	18	16.67	40	16.67	16.65	-22	20,649	-0.11%
2022/01/12	4	16.44	12	16.47	16.48	-8	20,853	-0.04%
2022/01/11	32	16.24	0	0.00	16.26	32	21,205	0.15%
2022/01/10	52	16.29	1	16.27	16.36	51	21,598	0.24%
2022/01/07	10	16.60	0	0.00	16.53	10	22,579	0.04%
2022/01/06	24	16.54	10	16.54	16.50	14	22,685	0.06%
2022/01/05	10.1	16.97	20	16.99	16.97	-9.9	22,236	-0.04%
2022/01/04	10	17.29	23.1	17.31	17.32	-13.1	21,980	-0.06%
2022/01/03	9	16.87	23	16.88	16.90	-14	21,792	-0.06%
2021/12/30	5.1	16.73	7	16.73	16.74	-1.9	21,628	-0.01%
2021/12/29	1	16.85	20	16.88	16.86	-19	21,651	-0.09%
2021/12/28	10	16.92	10	16.90	16.91	0	21,837	0.00%
2021/12/27	1	16.70	14	16.72	16.71	-13	21,744	-0.06%
2021/12/24	9	16.70	9.4	16.68	16.67	-0.4	21,917	0.00%
2021/12/23	4	16.49	5	16.49	16.52	-1	21,799	0.00%
2021/12/22	8	16.20	3	16.19	16.19	5	21,887	0.02%
2021/12/21	40.5	15.91	3.2	15.88	15.96	37.3	21,782	0.17%
2021/12/20	32.6	16.06	0	0.00	16.03	32.6	21,355	0.15%
2021/12/17	63	16.37	7	16.37	16.36	56	20,911	0.27%
2021/12/16	18	16.81	0	0.00	16.87	18	20,316	0.09%
2021/12/15	41.5	16.48	32	16.48	16.50	9.5	20,482	0.05%
2021/12/14	32	16.72	2	16.75	16.70	30	20,155	0.15%
2021/12/13	0	0.00	3	17.21	17.21	-3	19,557	-0.02%
2021/12/10	18	17.13	0	0.00	17.15	18	19,544	0.09%
2021/12/09	7	17.51	4	17.52	17.51	3	19,395	0.02%
2021/12/08	6	17.57	4	17.58	17.60	2	19,423	0.01%
2021/12/07	13.2	16.97	8	16.98	17.00	5.2	19,228	0.03%
2021/12/06	33.7	17.06	42	17.06	17.05	-8.3	19,091	-0.04%
2021/12/03	22	17.50	5	17.51	17.56	17	18,964	0.09%
2021/12/02	15.1	17.69	7	17.70	17.70	8.1	19,071	0.04%
2021/12/01	5	17.96	7	17.98	18.00	-2	19,100	-0.01%
2021/11/30	4	18.02	2	18.02	17.88	2	19,152	0.01%
2021/11/29	11.3	17.71	1	17.68	17.66	10.3	19,072	0.05%
2021/11/26	9	17.94	1	18.01	17.90	8	18,884	0.04%
2021/11/25	20	18.09	3	18.09	18.10	17	19,173	0.09%
2021/11/24	18.1	17.99	2	18.00	17.96	16.1	19,459	0.08%
2021/11/23	27.2	18.19	8	18.18	18.18	19.2	19,290	0.10%
2021/11/22	4	18.22	21	18.25	18.29	-17	19,293	-0.09%
2021/11/19	2.2	17.93	12.2	17.95	17.93	-10	18,983	-0.05%
2021/11/18	2	17.81	14	17.81	17.83	-12	18,984	-0.06%
2021/11/17	4	17.74	23	17.73	17.75	-19	18,921	-0.10%
2021/11/16	10.3	17.43	43	17.43	17.42	-32.7	18,913	-0.17%
2021/11/15	21.4	17.67	11	17.66	17.63	10.4	18,796	0.06%
2021/11/12	7.1	17.80	12	17.77	17.78	-4.9	18,788	-0.03%
2021/11/11	5.2	17.55	2	17.48	17.53	3.2	18,894	0.02%
2021/11/10	78.1	17.47	18.2	17.47	17.42	59.9	18,780	0.32%
2021/11/09	5.2	18.08	67	18.09	18.09	-61.8	18,248	-0.34%
2021/11/08	28.2	18.04	11	18.03	18.01	17.2	18,124	0.09%
2021/11/05	32.4	18.24	5	18.24	18.25	27.4	18,121	0.15%
2021/11/04	22	17.74	20	17.74	17.74	2	17,882	0.01%
2021/11/03	11	17.35	26	17.34	17.34	-15	17,595	-0.09%
2021/11/02	13.2	17.35	9	17.37	17.35	4.2	17,799	0.02%
2021/11/01	17.2	17.08	106.3	17.08	17.07	-89.2	17,559	-0.51%	大賣/
2021/10/29	1	16.84	6	16.85	16.88	-5	17,215	-0.03%
2021/10/28	1	16.57	5	16.59	16.58	-4	17,338	-0.02%
2021/10/27	7.2	16.48	8	16.48	16.53	-0.8	17,452	0.00%
2021/10/26	2.1	16.54	6	16.56	16.56	-3.9	17,339	-0.02%
2021/10/25	84	15.96	0	0.00	15.96	84	17,103	0.49%
2021/10/22	0.1	15.81	41	15.75	15.80	-40.9	17,304	-0.24%
2021/10/21	1	15.56	78	15.60	15.54	-77	17,003	-0.45%
2021/10/20	0	0.00	13.1	15.67	15.65	-13.1	17,068	-0.08%
2021/10/19	1.2	15.64	11	15.64	15.64	-9.8	16,907	-0.06%
2021/10/18	1.1	15.40	38.7	15.39	15.41	-37.6	16,708	-0.22%
2021/10/15	0	0.00	16	15.22	15.28	-16	16,436	-0.10%
2021/10/14	1	14.98	10	14.98	14.98	-9	15,752	-0.06%
2021/10/13	0	0.00	1	14.76	14.78	-1	16,093	-0.01%
2021/10/12	0	0.00	6	14.64	14.71	-6	16,480	-0.04%
2021/10/08	0	0.00	4	14.74	14.73	-4	16,912	-0.02%
2021/10/07	1.1	14.55	0	0.00	14.53	1.1	17,065	0.01%
2021/10/06	0.1	14.50	0	0.00	14.39	0.1	17,423	0.00%
2021/10/05	25.1	14.25	0	0.00	14.30	25.1	17,773	0.14%
2021/10/04	5	14.48	15	14.47	14.47	-10	18,078	-0.06%
2021/10/01	25.1	14.51	146	14.51	14.50	-120.9	19,138	-0.63%	大賣/鉅額交易
2021/09/30	10.2	14.62	0	0.00	14.66	10.2	19,781	0.05%
2021/09/29	15	14.68	0	0.00	14.66	15	20,282	0.07%
2021/09/27	10	14.97	1	14.97	14.97	9	22,527	0.04%
2021/09/24	2.5	14.99	5	15.01	14.96	-2.5	26,521	-0.01%
2021/09/23	17	14.81	9	14.80	14.80	8	26,822	0.03%
2021/09/22	50	14.61	20	14.59	14.61	30	27,149	0.11%
2021/09/17	4	14.96	1	15.00	15.00	3	27,175	0.01%
2021/09/16	2	15.04	1	15.07	15.03	1	27,556	0.00%
2021/09/15	3	15.00	0	0.00	15.00	3	27,965	0.01%
2021/09/14	0	0.00	0.2	15.01	15.00	-0.2	28,397	0.00%
2021/09/13	2	15.05	1	15.05	14.98	1	28,838	0.00%
2021/09/09	10.1	15.01	0	0.00	14.98	10.1	29,690	0.03%
2021/09/08	0	0.00	12.3	15.22	15.20	-12.3	29,975	-0.04%
2021/09/07	0	0.00	31	15.15	15.19	-31	30,042	-0.10%
2021/09/06	3.5	15.11	28	15.12	15.14	-24.5	30,122	-0.08%
2021/09/03	3	15.08	23	15.10	15.11	-20	30,358	-0.07%
2021/09/02	19	15.02	8	15.01	15.00	11	30,704	0.04%
2021/09/01	27.1	15.12	0	0.00	15.12	27.1	31,210	0.09%
2021/08/31	1.4	15.12	29	15.15	15.18	-27.6	31,718	-0.09%
2021/08/30	0	0.00	17.5	15.10	15.11	-17.5	31,667	-0.06%
2021/08/27	4	14.96	0	0.00	14.99	4	31,816	0.01%
2021/08/26	0.3	15.01	5.4	15.05	15.01	-5.1	32,440	-0.02%
2021/08/25	3.2	14.99	0	0.00	14.99	3.2	32,882	0.01%
2021/08/24	1	14.94	13	14.95	14.92	-12	33,514	-0.04%
2021/08/23	4.1	14.67	2	14.67	14.67	2.1	34,067	0.01%
2021/08/20	16	14.40	0	0.00	14.37	16	34,802	0.05%
2021/08/19	2.1	14.54	17	14.50	14.50	-14.9	35,340	-0.04%
2021/08/18	8.3	14.49	2	14.58	14.57	6.3	36,120	0.02%
2021/08/17	26.1	14.71	5	14.72	14.67	21.1	36,745	0.06%
2021/08/16	21	14.95	37	14.97	14.96	-16	37,284	-0.04%
2021/08/13	21.2	15.07	10	15.07	15.05	11.2	38,031	0.03%
2021/08/12	21	15.09	11	15.10	15.10	10	38,794	0.03%
2021/08/11	14.2	15.11	9	15.12	15.14	5.2	39,658	0.01%
2021/08/10	2	15.12	21	15.11	15.12	-19	39,814	-0.05%
2021/08/09	7	15.00	11	15.00	15.00	-4	40,125	-0.01%
2021/08/06	40	15.08	40	15.08	15.11	0	41,058	0.00%
2021/08/05	2	15.01	3	15.01	15.02	-1	41,453	0.00%
2021/08/04	39.2	14.96	12	14.96	14.97	27.2	42,485	0.06%
2021/08/03	6.1	14.96	77	14.98	15.00	-70.9	43,656	-0.16%
2021/08/02	9	14.81	40	14.82	14.84	-31	44,111	-0.07%
2021/07/30	28.1	14.47	110	14.51	14.46	-81.9	45,136	-0.18%	大賣/
2021/07/29	8.4	14.38	0	0.00	14.40	8.4	46,598	0.02%
2021/07/28	56.3	14.16	1	14.13	14.15	55.3	47,843	0.12%
2021/07/27	3.1	14.48	0	0.00	14.47	3.1	48,383	0.01%
2021/07/26	31.2	14.46	3	14.42	14.40	28.2	50,262	0.06%
2021/07/23	19	14.57	0	0.00	14.55	19	51,945	0.04%
2021/07/22	8.9	14.60	15	14.59	14.59	-6.1	54,287	-0.01%
2021/07/21	5.2	14.31	8	14.30	14.30	-2.9	56,540	-0.01%
2021/07/20	56.3	14.32	15	14.34	14.31	41.3	58,884	0.07%
2021/07/19	37.4	14.56	22	14.55	14.55	15.4	60,770	0.03%
2021/07/16	21.1	14.71	0	0.00	14.71	21.1	62,871	0.03%
2021/07/15	231.1	14.75	319	14.77	14.79	-87.9	65,947	-0.13%	大買/大賣/
2021/07/14	27.3	14.85	19	14.83	14.84	8.3	69,349	0.01%
2021/07/13	28.1	14.95	15	14.95	14.93	13.1	74,590	0.02%
2021/07/12	39.3	14.85	40	14.85	14.85	-0.7	80,356	0.00%
2021/07/09	62.5	14.83	11	14.82	14.83	51.5	87,571	0.06%
2021/07/08	68.1	14.94	73	14.95	14.95	-4.9	95,784	-0.01%
2021/07/07	98.2	15.01	32	15.02	15.01	66.2	100,653	0.07%
2021/07/06	21	15.02	50	15.01	15.01	-29	111,684	-0.03%
2021/07/05	84.1	15.02	113	15.02	15.02	-28.9	136,574	-0.02%	大賣/
2021/07/02	63.3	14.99	6	15.00	14.97	57.3	179,180	0.03%
2021/07/01	297.1	15.14	92	15.24	15.07	205.1	243,721	0.08%	大買/鉅額交易