國泰智能電動車 (00893)-元大-新營券商分點個股進出

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
25.29
漲跌
▼0.55
漲幅
-2.13%
成交量
2,087張
產業
上市
453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－元大-新營券商分點個股進出

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

元大-新營券商分點個股進出
元大-新營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
2024/12/20	23	25.33	0	0.00	25.29	23	3,387	0.68%
2024/12/19	10	25.79	0.1	25.84	25.84	9.9	3,373	0.29%
2024/12/18	0	0.00	1	26.54	26.57	-1	3,452	-0.03%
2024/12/16	0.1	26.05	0	0.00	26.02	0.1	3,499	0.00%
2024/12/13	0	0.00	3	26.15	25.95	-3	3,502	-0.09%
2024/12/11	0	0.00	2	25.54	25.51	-2	3,530	-0.06%
2024/12/09	0	0.00	1	25.65	25.73	-1	3,528	-0.03%
2024/12/04	0	0.00	1	24.97	24.99	-1	3,419	-0.03%
2024/11/20	0	0.00	1	24.80	24.78	-1	3,662	-0.03%
2024/11/18	1	24.45	0	0.00	24.45	1	3,673	0.03%
2024/11/14	1	24.82	0	0.00	24.79	1	3,673	0.03%
2024/11/13	0	0.00	2	24.80	24.76	-2	3,656	-0.05%
2024/11/11	0	0.00	0.5	24.84	25.02	-0.5	3,519	-0.01%
2024/11/01	3.2	22.96	0	0.00	22.91	3.2	3,869	0.08%
2024/10/28	0	0.00	4	24.15	24.20	-4	3,972	-0.10%
2024/10/25	0	0.00	1	23.63	23.67	-1	3,891	-0.03%
2024/10/24	1	23.30	3	23.32	23.31	-2	3,855	-0.05%
2024/10/23	0.1	23.07	0	0.00	23.05	0.1	3,855	0.00%
2024/10/21	0.4	23.05	0	0.00	22.92	0.4	3,952	0.01%
2024/10/18	0	22.86	0	0.00	22.92	0	4,002	0.00%
2024/10/09	0.3	23.69	1	24.00	23.80	-0.7	4,308	-0.02%
2024/10/07	1	23.65	0	0.00	23.81	1	4,279	0.02%
2024/10/04	1	23.15	0	0.00	23.17	1	4,215	0.02%
2024/10/01	2	23.34	1	23.27	23.29	1	4,326	0.02%
2024/09/27	0	0.00	1	23.00	23.02	-1	4,684	-0.02%
2024/09/26	0	0.00	0.1	22.90	22.71	-0.1	4,774	0.00%
2024/09/25	0	0.00	0.4	22.45	22.47	-0.4	4,888	-0.01%
2024/09/20	5	21.99	1	22.02	21.99	4	5,161	0.08%
2024/09/19	0	0.00	10	21.50	21.48	-10	5,253	-0.19%
2024/09/18	4	21.29	0	0.00	21.29	4	5,221	0.08%
2024/09/11	0	0.00	6	20.62	20.54	-6	5,204	-0.12%
2024/09/04	10	20.40	0	0.00	20.40	10	5,634	0.18%
2024/09/03	6	21.53	6	21.53	21.53	0	5,643	0.00%
2024/08/29	6	20.81	0	0.00	20.90	6	5,785	0.10%
2024/08/26	0	0.00	15	21.85	21.81	-15	5,895	-0.25%
2024/08/20	0	0.00	1	21.72	21.80	-1	6,150	-0.02%
2024/08/15	0	0.00	10	20.62	20.67	-10	6,243	-0.16%
2024/08/14	1	20.71	0	0.00	20.72	1	6,298	0.02%
2024/08/13	0	0.00	2	20.08	20.11	-2	6,324	-0.03%
2024/08/08	2	19.43	3	19.38	19.37	-1	6,484	-0.02%
2024/08/07	0.1	20.20	0	0.00	20.05	0.1	6,426	0.00%
2024/08/06	9	20.28	5	20.17	20.20	4	6,300	0.06%
2024/08/05	2	19.80	7	19.72	19.33	-5	6,083	-0.08%
2024/08/02	2	21.01	0	0.00	20.84	2	5,872	0.03%
2024/08/01	0	0.00	3	22.22	22.25	-3	5,800	-0.05%
2024/07/31	0.3	21.66	2	21.52	21.62	-1.7	5,837	-0.03%
2024/07/29	0	0.00	2	21.68	21.68	-2	5,802	-0.03%
2024/07/26	2	21.51	0	0.00	21.56	2	5,924	0.03%
2024/07/22	2	22.74	0	0.00	22.78	2	5,962	0.03%
2024/07/18	3	23.29	0	0.00	23.30	3	5,935	0.05%
2024/07/17	0	0.00	3.6	24.19	24.11	-3.6	5,919	-0.06%
2024/07/12	9	23.68	1	23.76	23.62	8	5,925	0.14%
2024/07/11	3	24.52	0	0.00	24.58	3	5,765	0.05%
2024/07/10	2	24.12	0	0.00	24.11	2	5,797	0.03%
2024/07/09	0	0.00	1	23.80	23.84	-1	5,833	-0.02%
2024/07/08	1	23.48	0	0.00	23.42	1	5,870	0.02%
2024/07/05	1	23.34	0	0.00	23.40	1	5,864	0.02%
2024/07/04	1	23.42	1	23.33	23.35	0	5,773	0.00%
2024/06/26	0	22.13	0	0.00	22.14	0	5,157	0.00%
2024/06/25	0	0.00	10	21.46	21.51	-10	5,027	-0.20%
2024/06/24	0	0.00	13	21.79	21.78	-13	4,824	-0.27%
2024/06/19	0	0.00	5	22.25	22.27	-5	4,806	-0.10%
2024/06/18	0	0.00	4.3	22.18	22.16	-4.3	4,868	-0.09%
2024/06/13	0	0.00	2	22.01	22.20	-2	4,888	-0.04%
2024/06/12	2	21.59	0	0.00	21.54	2	4,668	0.04%
2024/06/06	1	21.99	7	21.99	21.99	-6	4,829	-0.12%
2024/06/05	1	21.57	0	0.00	21.53	1	4,833	0.02%
2024/06/04	1	21.61	0	0.00	21.59	1	5,107	0.02%
2024/06/03	2	21.64	2.7	21.63	21.65	-0.7	5,193	-0.01%
2024/05/30	2	21.48	0.6	21.48	21.46	1.4	5,354	0.03%
2024/05/29	0	0.00	3	21.70	21.75	-3	5,459	-0.05%
2024/05/28	0	0.00	4	21.39	21.49	-4	5,719	-0.07%
2024/05/27	0	0.00	4	21.28	21.28	-4	6,144	-0.07%
2024/05/24	1.9	21.00	2	21.02	20.95	-0.1	6,231	0.00%
2024/05/23	0	0.00	2	21.20	21.23	-2	6,231	-0.03%
2024/05/22	0	0.00	1.3	21.01	21.01	-1.3	6,454	-0.02%
2024/05/21	0	0.00	1	20.86	20.85	-1	6,656	-0.02%
2024/05/20	0	0.00	1	20.77	20.85	-1	6,724	-0.01%
2024/05/16	0	0.00	11	20.78	20.77	-11	6,772	-0.16%
2024/05/15	0	0.00	1	20.61	20.55	-1	7,125	-0.01%
2024/05/13	5	20.31	0	0.00	20.36	5	8,015	0.06%
2024/05/09	5	20.45	0	0.00	20.44	5	8,378	0.06%
2024/05/08	6	20.54	0	0.00	20.52	6	8,403	0.07%
2024/05/07	0	0.00	2	20.65	20.67	-2	8,502	-0.02%
2024/05/06	0	0.00	1	20.35	20.32	-1	8,517	-0.01%
2024/05/03	0	0.00	0	20.08	20.06	0	8,535	0.00%
2024/05/02	0	0.00	1	20.00	20.00	-1	8,619	-0.01%
2024/04/30	0	20.70	0	0.00	20.70	0	8,578	0.00%
2024/04/29	0	0.00	20	20.27	20.25	-20	8,600	-0.23%
2024/04/24	0	0.00	3	19.50	19.55	-3	8,761	-0.03%
2024/04/23	0	0.00	2	18.73	18.72	-2	8,830	-0.02%
2024/04/22	0.2	18.62	7	18.57	18.60	-6.8	8,831	-0.08%
2024/04/19	0.2	19.00	0	0.00	19.05	0.2	8,818	0.00%
2024/04/18	0	0.00	3	19.40	19.36	-3	8,707	-0.03%
2024/04/17	0	0.00	4	19.81	19.79	-4	8,808	-0.05%
2024/04/16	0.2	19.69	5	19.70	19.70	-4.9	8,831	-0.05%
2024/04/15	0.2	20.08	0	0.00	20.07	0.2	8,840	0.00%
2024/04/11	0.2	20.17	0	0.00	20.25	0.2	8,720	0.00%
2024/04/09	0.3	20.26	0	0.00	20.32	0.3	8,756	0.00%
2024/04/08	0	0.00	5.8	20.31	20.30	-5.8	8,783	-0.07%
2024/04/02	0	0.00	5	20.71	20.70	-5	8,921	-0.06%
2024/03/29	0.2	20.54	0	0.00	20.53	0.2	8,909	0.00%
2024/03/26	0	0.00	13	20.75	20.80	-13	9,090	-0.14%
2024/03/25	0	0.00	1	20.75	20.72	-1	9,185	-0.01%
2024/03/22	1	20.71	2	20.72	20.79	-1	9,276	-0.01%
2024/03/21	0	0.00	8.6	20.79	20.81	-8.6	9,324	-0.09%
2024/03/20	0	0.00	10.1	20.37	20.40	-10.1	9,481	-0.11%
2024/03/19	1	20.41	1	20.38	20.44	0	9,614	0.00%
2024/03/18	0	0.00	4.6	20.47	20.48	-4.6	9,726	-0.05%
2024/03/15	0	0.00	1	20.25	20.26	-1	9,962	-0.01%
2024/03/14	1.2	20.81	21	20.81	20.80	-19.9	9,970	-0.20%
2024/03/13	23	21.19	6	21.21	21.22	17	9,964	0.17%
2024/03/12	1	20.66	0	0.00	20.70	1	9,850	0.01%
2024/03/11	2.3	20.52	1	20.54	20.55	1.3	9,825	0.01%
2024/03/08	0	0.00	7.2	21.20	21.19	-7.2	9,732	-0.07%
2024/03/07	1	20.66	0	0.00	20.64	1	9,439	0.01%
2024/03/06	0	0.00	5	20.45	20.52	-5	9,354	-0.05%
2024/03/05	0	0.00	6	20.52	20.51	-6	9,280	-0.06%
2024/03/04	2	20.69	2.8	20.72	20.74	-0.8	9,134	-0.01%
2024/03/01	1	20.29	14.3	20.32	20.34	-13.3	8,966	-0.15%
2024/02/29	5	19.65	3	19.67	19.65	2	8,669	0.02%
2024/02/27	0	0.00	4	19.60	19.62	-4	8,189	-0.05%
2024/02/26	1.2	19.34	0.8	19.38	19.40	0.4	8,094	0.00%
2024/02/23	0	0.00	52	19.65	19.68	-52	8,085	-0.64%
2024/02/22	4	18.93	10	18.97	18.99	-6	7,939	-0.08%
2024/02/20	2	18.91	0.8	18.91	18.90	1.2	7,719	0.02%
2024/02/19	1	18.96	10	18.95	18.96	-9	7,729	-0.12%
2024/02/16	0	0.00	12	18.96	19.01	-12	7,967	-0.15%
2024/02/15	0	0.00	22	18.84	18.91	-22	7,729	-0.28%
2024/02/05	1	18.13	26	18.13	18.17	-25	7,296	-0.34%
2024/02/02	0.5	17.95	4	17.94	17.92	-3.5	6,911	-0.05%
2024/01/30	0	0.00	3	17.93	17.91	-3	6,936	-0.04%
2024/01/29	0	0.00	1	17.75	17.73	-1	7,000	-0.01%
2024/01/26	2.2	17.65	0	0.00	17.61	2.2	6,987	0.03%
2024/01/23	0.3	17.76	60	17.81	17.83	-59.7	7,094	-0.84%
2024/01/22	0.2	17.93	4.5	17.96	17.98	-4.3	6,956	-0.06%
2024/01/17	0	0.00	6	17.64	17.62	-6	7,045	-0.09%
2024/01/16	0.3	17.32	1	17.34	17.36	-0.7	6,985	-0.01%
2024/01/15	0.3	17.37	0	0.00	17.40	0.3	7,041	0.00%
2024/01/12	0.5	17.44	0	0.00	17.43	0.5	7,137	0.01%
2024/01/11	0	0.00	6	17.57	17.58	-6	7,376	-0.08%
2024/01/10	1	17.42	0	0.00	17.43	1	7,330	0.01%
2024/01/09	0	0.00	6	17.43	17.45	-6	7,343	-0.08%
2024/01/08	2.4	17.07	0	0.00	17.03	2.4	7,341	0.03%
2024/01/05	7	17.04	0	0.00	17.04	7	7,423	0.09%
2024/01/04	12.6	17.11	0	0.00	17.09	12.6	7,537	0.17%
2024/01/03	0.3	17.43	0	0.00	17.39	0.3	7,597	0.00%
2024/01/02	0	0.00	10	17.80	17.80	-10	7,567	-0.13%
2023/12/29	0	0.00	12	17.91	17.93	-12	7,598	-0.16%
2023/12/28	0	0.00	4	17.93	17.93	-4	7,574	-0.05%
2023/12/22	0	0.00	10	17.69	17.72	-10	7,570	-0.13%
2023/12/21	3.3	17.55	0	0.00	17.60	3.3	7,624	0.04%
2023/12/20	3	17.90	1.3	17.90	17.94	1.7	7,618	0.02%
2023/12/19	0	0.00	11	17.75	17.77	-11	7,611	-0.14%
2023/12/18	0	0.00	4	17.77	17.77	-4	7,622	-0.05%
2023/12/15	0	0.00	5	17.63	17.67	-5	7,624	-0.07%
2023/12/14	1	17.39	0	0.00	17.40	1	7,450	0.01%
2023/12/13	2	17.33	29	17.33	17.29	-27	7,465	-0.36%
2023/12/12	0	0.00	20	17.24	17.20	-20	7,392	-0.27%
2023/12/11	10	17.10	0	0.00	17.08	10	7,164	0.14%
2023/12/08	0	0.00	1	17.04	17.00	-1	7,138	-0.01%
2023/12/07	0	0.00	2	16.75	16.77	-2	7,155	-0.03%
2023/12/06	2.1	16.83	0	0.00	16.84	2.1	7,259	0.03%
2023/12/05	1	16.63	0	0.00	16.63	1	7,257	0.01%
2023/12/04	3.3	16.76	0	0.00	16.78	3.3	7,347	0.04%
2023/12/01	1	16.76	7	16.74	16.72	-6	7,371	-0.08%
2023/11/30	0	0.00	1	16.97	16.98	-1	7,420	-0.01%
2023/11/28	1	16.95	0	0.00	16.94	1	7,529	0.01%
2023/11/27	1.1	16.97	0.2	17.00	16.96	0.8	7,637	0.01%
2023/11/23	0	0.00	1.2	17.07	17.07	-1.2	7,908	-0.01%
2023/11/22	2.2	17.04	0	0.00	17.03	2.2	7,993	0.03%
2023/11/21	0	0.00	1	17.20	17.20	-1	8,211	-0.01%
2023/11/20	1	17.09	0	0.00	17.07	1	8,339	0.01%
2023/11/17	1	17.06	0	0.00	17.04	1	8,452	0.01%
2023/11/16	0.2	17.16	0	0.00	17.19	0.2	8,534	0.00%
2023/11/13	0	0.00	1	16.47	16.47	-1	8,462	-0.01%
2023/11/10	0.1	16.29	0	0.00	16.28	0.1	8,455	0.00%
2023/11/09	0	16.44	0	0.00	16.44	0	8,593	0.00%
2023/11/08	0	0.00	2	16.46	16.46	-2	8,790	-0.02%
2023/11/07	0.1	16.35	5	16.33	16.35	-4.9	8,786	-0.06%
2023/11/06	0	0.00	2	16.40	16.41	-2	8,829	-0.02%
2023/11/03	1	16.00	12	16.00	15.99	-11	8,799	-0.13%
2023/10/31	15.1	15.19	1	15.12	15.12	14.1	9,019	0.16%
2023/10/27	0.2	15.50	1	15.50	15.51	-0.8	9,485	-0.01%
2023/10/26	16	15.34	1	15.33	15.32	15	9,617	0.16%
2023/10/25	0	0.00	2	15.96	15.94	-2	9,580	-0.02%
2023/10/24	0	0.00	1	15.80	15.85	-1	9,661	-0.01%
2023/10/23	0.1	15.74	0	0.00	15.72	0.1	9,699	0.00%
2023/10/20	4	15.83	0	0.00	15.90	4	9,750	0.04%
2023/10/19	3.6	16.32	9	16.31	16.25	-5.4	9,756	-0.06%
2023/10/18	1.1	17.00	0	0.00	16.99	1.1	9,750	0.01%
2023/10/17	0	0.00	5	17.20	17.17	-5	9,853	-0.05%
2023/10/16	1.3	17.11	1	17.12	17.11	0.3	10,010	0.00%
2023/10/13	0.1	17.47	0	0.00	17.46	0.1	10,139	0.00%
2023/10/12	1	17.56	4	17.60	17.59	-3	10,180	-0.03%
2023/10/11	0	0.00	2	17.44	17.41	-2	10,261	-0.02%
2023/10/06	4	17.06	2	17.07	17.02	2	10,583	0.02%
2023/10/05	0	0.00	5.3	17.14	17.15	-5.3	10,628	-0.05%
2023/10/04	2.4	16.79	0	0.00	16.78	2.4	10,751	0.02%
2023/10/03	3	17.19	1	17.15	17.16	2	10,871	0.02%
2023/10/02	0.1	17.20	5	17.17	17.19	-4.9	11,161	-0.04%
2023/09/28	2.1	16.76	0	0.00	16.73	2.1	11,437	0.02%
2023/09/27	2.1	16.63	2	16.63	16.64	0.1	11,575	0.00%
2023/09/26	1.6	16.77	3	16.77	16.77	-1.4	11,760	-0.01%
2023/09/25	2.8	16.82	0	0.00	16.82	2.8	11,961	0.02%
2023/09/22	0	16.85	2	16.72	16.84	-2	12,053	-0.02%
2023/09/21	2	17.08	5	17.11	17.10	-3	12,116	-0.02%
2023/09/20	1.1	17.34	0	0.00	17.36	1.1	12,205	0.01%
2023/09/19	1.1	17.43	0	0.00	17.44	1.1	12,720	0.01%
2023/09/18	1.4	17.63	0	0.00	17.62	1.4	12,979	0.01%
2023/09/15	0	0.00	12	17.93	17.97	-12	13,142	-0.09%
2023/09/13	1.3	17.75	0	0.00	17.73	1.3	13,451	0.01%
2023/09/11	0.2	17.61	4	17.60	17.65	-3.8	14,105	-0.03%
2023/09/08	0.1	17.74	1	17.69	17.70	-0.9	14,413	-0.01%
2023/09/07	3	17.92	0	0.00	17.84	3	14,864	0.02%
2023/09/06	0.5	18.12	10	18.16	18.11	-9.5	15,111	-0.06%
2023/09/05	1.1	18.05	6	18.07	18.05	-4.9	15,567	-0.03%
2023/09/04	0.1	18.10	0.2	18.10	18.08	-0.1	15,627	0.00%
2023/09/01	2.1	18.14	1	18.14	18.13	1.1	15,924	0.01%
2023/08/31	1	18.18	2	18.17	18.17	-1	16,074	-0.01%
2023/08/30	0	0.00	13	18.15	18.14	-13	16,199	-0.08%
2023/08/29	0.3	17.50	1.1	17.55	17.62	-0.8	16,567	0.00%
2023/08/28	0.4	17.44	1	17.39	17.40	-0.6	16,688	0.00%
2023/08/25	3.2	17.22	0	0.00	17.23	3.2	17,210	0.02%
2023/08/24	1	17.99	3	18.01	18.00	-2	17,401	-0.01%
2023/08/22	0	0.00	5	17.47	17.48	-5	18,546	-0.03%
2023/08/21	0	0.00	1	16.90	16.93	-1	19,465	-0.01%
2023/08/18	3	16.89	7.8	16.90	16.88	-4.8	19,615	-0.02%
2023/08/17	2	17.12	1	17.08	17.13	1	19,871	0.01%
2023/08/16	0.5	17.44	0	0.00	17.43	0.5	20,011	0.00%
2023/08/15	0	0.00	4.5	17.75	17.74	-4.5	20,754	-0.02%
2023/08/14	2.5	17.34	19	17.28	17.22	-16.5	20,967	-0.08%
2023/08/11	0.3	17.71	5	17.80	17.70	-4.7	20,888	-0.02%
2023/08/10	1.6	17.75	6	17.75	17.73	-4.4	20,847	-0.02%
2023/08/09	2.6	18.15	3	18.13	18.15	-0.4	20,724	0.00%
2023/08/08	2.3	18.32	0	0.00	18.31	2.3	20,792	0.01%
2023/08/07	0	18.42	9	18.36	18.36	-9	21,097	-0.04%
2023/08/04	6.3	18.46	6	18.44	18.46	0.3	21,054	0.00%
2023/08/02	1.3	18.71	21	18.72	18.64	-19.8	21,010	-0.09%
2023/08/01	0	18.81	7	18.82	18.82	-7	20,766	-0.03%
2023/07/31	3	18.64	20	18.62	18.62	-17	20,569	-0.08%
2023/07/28	0	0.00	0.1	18.27	18.32	-0.1	20,374	0.00%
2023/07/27	5	18.27	2.4	18.25	18.26	2.6	20,265	0.01%
2023/07/26	1.3	18.29	18	18.29	18.25	-16.7	20,241	-0.08%
2023/07/25	0	0.00	2	18.19	18.20	-2	20,236	-0.01%
2023/07/24	0	18.00	0	0.00	17.97	0	20,142	0.00%
2023/07/21	7.1	17.93	7	17.91	17.96	0.1	20,246	0.00%
2023/07/20	4	18.44	3.2	18.42	18.42	0.9	20,081	0.00%
2023/07/19	2	18.73	2	18.73	18.71	0	19,962	0.00%
2023/07/18	1	18.54	1.2	18.55	18.57	-0.1	19,887	0.00%
2023/07/17	1.2	18.26	3	18.26	18.28	-1.8	19,775	-0.01%
2023/07/14	10	18.38	7	18.34	18.32	3	19,767	0.02%
2023/07/13	2	18.16	6.1	18.17	18.15	-4.1	19,740	-0.02%
2023/07/12	0.1	17.85	4	17.85	17.85	-3.9	19,390	-0.02%
2023/07/11	2	17.86	7	17.88	17.86	-5	19,374	-0.03%
2023/07/10	1	17.75	6	17.74	17.74	-5	19,256	-0.03%
2023/07/07	10.2	17.56	1	17.56	17.59	9.2	19,141	0.05%
2023/07/06	2.1	17.75	13	17.81	17.78	-10.9	19,018	-0.06%
2023/07/05	5.1	17.83	13	17.83	17.83	-7.9	18,703	-0.04%
2023/07/04	11.4	17.90	12.3	17.89	17.89	-0.9	18,549	0.00%
2023/07/03	1	17.63	4	17.59	17.65	-3	18,588	-0.02%
2023/06/30	1.2	17.18	0.6	17.11	17.19	0.6	18,663	0.00%
2023/06/28	3	16.80	3	16.80	16.81	0	18,678	0.00%
2023/06/27	2.3	16.51	16	16.54	16.55	-13.8	18,556	-0.07%
2023/06/26	9.3	16.94	25	16.94	16.91	-15.8	18,089	-0.09%
2023/06/21	0	0.00	12.1	17.70	17.71	-12.1	18,120	-0.07%
2023/06/20	0.2	17.35	19	17.35	17.36	-18.8	18,154	-0.10%
2023/06/19	11	17.42	4	17.41	17.38	7	18,247	0.04%
2023/06/16	10.1	17.37	12.1	17.38	17.39	-2	18,122	-0.01%
2023/06/15	0	0.00	24	17.46	17.48	-24	17,816	-0.13%
2023/06/14	0.3	17.25	6.3	17.27	17.28	-6.1	17,787	-0.03%
2023/06/13	15	17.02	3	17.04	17.05	12	17,527	0.07%
2023/06/12	3	16.66	5	16.63	16.67	-2	17,263	-0.01%
2023/06/09	0	0.00	10	16.50	16.53	-10	17,214	-0.06%
2023/06/08	0.1	16.05	10	16.04	16.02	-9.9	17,007	-0.06%
2023/06/06	0	0.00	99	15.96	15.99	-99	16,857	-0.59%
2023/06/05	0	0.00	2	16.00	15.93	-2	16,762	-0.01%
2023/06/02	0	0.00	6.6	15.86	15.93	-6.6	16,619	-0.04%
2023/06/01	1	15.58	10	15.53	15.54	-9	16,284	-0.06%
2023/05/31	0	0.00	36.5	15.84	15.81	-36.5	16,174	-0.23%
2023/05/30	0.1	15.71	16.2	15.74	15.76	-16.1	15,705	-0.10%
2023/05/29	2	15.71	15	15.78	15.74	-13	15,343	-0.08%
2023/05/26	0	0.00	25.5	15.28	15.28	-25.5	14,691	-0.17%
2023/05/25	0	0.00	23.5	15.24	15.22	-23.5	14,247	-0.16%
2023/05/24	3	14.73	1	14.75	14.75	2	13,519	0.01%
2023/05/23	0	0.00	2	14.90	14.86	-2	13,448	-0.01%
2023/05/22	0	0.00	2	14.63	14.64	-2	13,211	-0.02%
2023/05/19	0	0.00	17	14.71	14.72	-17	13,493	-0.13%
2023/05/18	0	0.00	42	14.43	14.42	-42	13,078	-0.32%
2023/05/17	0	0.00	19	14.21	14.20	-19	13,158	-0.14%
2023/05/16	2	14.11	3	14.12	14.10	-1	13,040	-0.01%
2023/05/12	0	0.00	15	14.13	14.13	-15	13,421	-0.11%
2023/05/11	0	0.00	14	14.02	14.02	-14	13,391	-0.10%
2023/05/09	0	0.00	7	13.90	13.90	-7	13,520	-0.05%
2023/05/08	0	0.00	3.3	13.75	13.75	-3.3	13,604	-0.02%
2023/05/03	0.1	13.55	0	0.00	13.50	0.1	15,083	0.00%
2023/05/02	1	13.71	6.1	13.68	13.70	-5.1	15,403	-0.03%
2023/04/28	0.2	13.50	0	0.00	13.48	0.2	16,903	0.00%
2023/04/26	7.1	13.38	2	13.35	13.40	5.1	17,202	0.03%
2023/04/25	1.6	13.45	0	0.00	13.41	1.6	17,251	0.01%
2023/04/24	1	13.54	0	0.00	13.52	1	17,438	0.01%
2023/04/21	0.3	13.69	0.1	13.67	13.64	0.2	17,595	0.00%
2023/04/20	13.2	13.86	0	0.00	13.84	13.2	17,805	0.07%
2023/04/19	0	0.00	0.2	14.01	14.00	-0.2	17,866	0.00%
2023/04/18	1	14.00	1.2	14.00	13.98	-0.2	17,885	0.00%
2023/04/17	0	0.00	5.2	13.95	13.94	-5.2	17,908	-0.03%
2023/04/14	0	0.00	7	13.86	13.83	-7	18,027	-0.04%
2023/04/13	0.2	13.78	0	0.00	13.76	0.2	18,053	0.00%
2023/04/12	3	13.94	0	0.00	13.93	3	18,138	0.02%
2023/04/11	10	13.98	26.4	13.97	13.97	-16.4	18,307	-0.09%
2023/04/10	2	13.76	2	13.75	13.77	0	18,804	0.00%
2023/04/07	0	0.00	2	13.76	13.76	-2	18,853	-0.01%
2023/04/06	4.9	13.79	14	13.76	13.74	-9.1	19,001	-0.05%
2023/03/31	3	14.26	4.1	14.25	14.26	-1.1	19,350	-0.01%
2023/03/30	0	0.00	4.1	14.00	14.00	-4.1	19,001	-0.02%
2023/03/29	3	13.77	0	0.00	13.80	3	18,814	0.02%
2023/03/27	0.1	13.89	1	13.85	13.86	-1	19,200	0.00%
2023/03/24	0	0.00	14	13.99	14.00	-14	19,270	-0.07%
2023/03/23	1	13.86	5	13.83	13.86	-4	19,039	-0.02%
2023/03/22	0	0.00	4	13.86	13.85	-4	18,715	-0.02%
2023/03/20	6	13.53	3.4	13.49	13.50	2.6	18,407	0.01%
2023/03/17	0	0.00	15.4	13.59	13.59	-15.4	18,461	-0.08%
2023/03/16	0	0.00	2	13.29	13.27	-2	18,219	-0.01%
2023/03/15	0	0.00	1.2	13.33	13.36	-1.2	18,205	-0.01%
2023/03/14	9.3	13.03	0	0.00	12.99	9.3	18,072	0.05%
2023/03/13	1	13.17	4.1	13.24	13.29	-3.1	17,853	-0.02%
2023/03/10	2.1	13.28	0	0.00	13.25	2.1	17,663	0.01%
2023/03/09	1.6	13.56	5.1	13.55	13.55	-3.5	17,914	-0.02%
2023/03/08	0.1	13.41	2	13.43	13.41	-2	17,880	-0.01%
2023/03/07	0.9	13.59	0	0.00	13.60	0.9	17,885	0.00%
2023/03/06	0	0.00	5.1	13.63	13.63	-5.1	17,888	-0.03%
2023/03/03	0	0.00	2	13.34	13.34	-2	17,642	-0.01%
2023/03/02	3.3	13.25	0	0.00	13.24	3.3	17,695	0.02%
2023/03/01	3	13.42	4	13.30	13.44	-1	17,583	-0.01%
2023/02/24	0.2	13.39	2.1	13.40	13.38	-1.9	17,673	-0.01%
2023/02/23	0	0.00	2.1	13.27	13.32	-2.1	17,582	-0.01%
2023/02/22	5.3	13.03	1	13.03	13.01	4.3	17,374	0.02%
2023/02/21	1	13.33	1	13.32	13.33	0	17,235	0.00%
2023/02/20	2	13.32	1	13.33	13.33	1	17,371	0.01%
2023/02/17	6.5	13.43	1	13.46	13.40	5.5	17,523	0.03%
2023/02/16	2	13.95	9.1	13.95	13.94	-7.1	17,221	-0.04%
2023/02/15	6	13.68	2.1	13.71	13.67	3.9	17,454	0.02%
2023/02/13	0.3	13.19	10	13.16	13.20	-9.8	17,294	-0.06%
2023/02/10	0.2	13.48	5	13.51	13.46	-4.9	17,073	-0.03%
2023/02/09	2.4	13.49	20	13.51	13.52	-17.6	16,995	-0.10%
2023/02/08	2	13.55	12.1	13.52	13.54	-10.1	16,948	-0.06%
2023/02/07	0	0.00	5	13.30	13.29	-5	16,680	-0.03%
2023/02/06	0	0.00	2	13.31	13.25	-2	16,546	-0.01%
2023/02/03	1	13.27	5.1	13.30	13.28	-4.1	16,389	-0.02%
2023/02/02	0.5	13.23	12.2	13.27	13.29	-11.7	16,075	-0.07%
2023/02/01	2	12.78	3.2	12.76	12.80	-1.2	15,478	-0.01%
2023/01/31	6.1	12.59	2	12.59	12.50	4.1	15,377	0.03%
2023/01/30	1	12.88	36.3	12.88	12.87	-35.3	15,266	-0.23%
2023/01/16	0	0.00	6.2	11.61	11.62	-6.2	13,941	-0.04%
2023/01/13	0	0.00	7.1	11.54	11.50	-7.1	13,766	-0.05%
2023/01/12	0.2	11.41	1.1	11.43	11.42	-0.9	13,831	-0.01%
2023/01/11	0	0.00	5.1	11.23	11.23	-5.1	13,719	-0.04%
2023/01/10	2	11.12	1.1	11.07	11.11	0.9	13,818	0.01%
2023/01/09	1	10.89	0.1	10.90	10.90	1	13,902	0.01%
2023/01/06	0.1	10.79	0	0.00	10.76	0.1	13,997	0.00%
2023/01/05	0	0.00	0.1	10.79	10.81	-0.1	14,097	0.00%
2023/01/04	7.2	10.60	0	0.00	10.59	7.2	14,141	0.05%
2023/01/03	0.1	10.74	20	10.70	10.78	-20	14,496	-0.14%
2022/12/30	3	10.75	5.3	10.72	10.74	-2.3	14,671	-0.02%
2022/12/29	16	10.49	0	0.00	10.51	16	14,634	0.11%
2022/12/28	18.1	10.51	8	10.52	10.51	10.1	14,678	0.07%
2022/12/26	7	10.92	0	0.00	10.92	7	14,869	0.05%
2022/12/23	11.2	10.95	0.4	11.00	10.95	10.8	15,731	0.07%
2022/12/22	2	11.39	0.1	11.42	11.39	2	15,362	0.01%
2022/12/21	4.1	11.26	1	11.24	11.24	3.1	15,878	0.02%
2022/12/20	7.1	11.38	0	0.00	11.28	7.1	16,393	0.04%
2022/12/19	6.1	11.59	0	0.00	11.56	6.1	16,655	0.04%
2022/12/16	13.1	11.76	0	0.00	11.73	13.1	17,580	0.07%
2022/12/15	3.1	11.92	0	0.00	11.92	3.1	17,757	0.02%
2022/12/14	0	0.00	3	12.07	12.07	-3	17,773	-0.02%
2022/12/09	0	0.00	1.1	12.08	12.10	-1.1	18,164	-0.01%
2022/12/08	0.1	11.89	0	11.94	11.92	0	18,198	0.00%
2022/12/07	8.1	11.94	0	0.00	12.01	8.1	18,576	0.04%
2022/12/06	2.2	12.13	0	0.00	12.13	2.2	18,785	0.01%
2022/12/05	0.5	12.35	0.1	12.44	12.31	0.5	18,992	0.00%
2022/12/02	2	12.35	3	12.33	12.32	-1	19,073	-0.01%
2022/12/01	0	0.00	11.3	12.41	12.41	-11.3	19,182	-0.06%
2022/11/30	2.2	11.84	0	0.00	11.89	2.2	19,025	0.01%
2022/11/29	2.1	11.88	0	0.00	11.92	2.1	19,208	0.01%
2022/11/28	8.1	11.95	0	0.00	11.94	8.1	19,395	0.04%
2022/11/25	5	12.16	3	12.16	12.15	2	20,095	0.01%
2022/11/24	0	0.00	6	12.21	12.19	-6	20,504	-0.03%
2022/11/23	0	0.00	0.1	11.94	11.97	-0.1	20,609	0.00%
2022/11/22	4.3	11.82	0	0.00	11.81	4.3	20,897	0.02%
2022/11/21	6	12.01	0	0.00	11.99	6	20,847	0.03%
2022/11/18	0.5	12.16	4	12.11	12.11	-3.5	20,902	-0.02%
2022/11/17	1.3	12.18	0	0.00	12.18	1.3	20,968	0.01%
2022/11/16	2	12.43	8.1	12.44	12.47	-6.1	20,993	-0.03%
2022/11/14	4	12.38	11.2	12.37	12.28	-7.2	20,618	-0.03%
2022/11/11	1	12.08	20.4	12.08	12.09	-19.4	20,429	-0.09%
2022/11/10	20.1	11.42	2	11.36	11.36	18.1	19,905	0.09%
2022/11/09	11	11.81	0	0.00	11.83	11	19,857	0.06%
2022/11/08	3	11.79	4	11.79	11.73	-1	20,054	0.00%
2022/11/07	3	11.75	19.1	11.80	11.80	-16.1	19,992	-0.08%
2022/11/04	0	0.00	4.1	11.60	11.65	-4.1	20,073	-0.02%
2022/11/03	4.2	11.42	0	0.00	11.43	4.2	20,218	0.02%
2022/11/02	2.5	11.70	6	11.71	11.73	-3.5	20,250	-0.02%
2022/11/01	1	11.54	2	11.57	11.61	-1	20,376	0.00%
2022/10/31	2	11.58	2.1	11.55	11.62	-0.1	20,657	0.00%
2022/10/28	5.1	11.41	0	0.00	11.32	5.1	20,900	0.02%
2022/10/27	1	11.70	5.1	11.72	11.73	-4.1	20,993	-0.02%
2022/10/26	0	0.00	15.1	11.47	11.47	-15.1	21,380	-0.07%
2022/10/25	8.2	11.22	17	11.28	11.28	-8.8	21,613	-0.04%
2022/10/24	1	11.38	0.2	11.32	11.27	0.9	21,778	0.00%
2022/10/21	6	11.04	0	0.00	11.04	6	21,913	0.03%
2022/10/20	4.2	11.00	1.1	10.97	11.09	3.1	21,993	0.01%
2022/10/19	0.1	11.38	1	11.38	11.36	-0.9	21,742	0.00%
2022/10/18	1	11.28	24.3	11.29	11.41	-23.3	21,751	-0.11%
2022/10/17	29.1	10.90	3.9	10.89	10.95	25.2	21,860	0.12%
2022/10/14	2	11.28	6.1	11.23	11.34	-4.1	21,763	-0.02%
2022/10/13	9	11.07	0.1	11.04	11.02	8.9	22,029	0.04%
2022/10/12	3	11.05	5	11.07	11.09	-2	21,939	-0.01%
2022/10/11	9.6	11.18	10	11.19	11.15	-0.4	21,944	0.00%
2022/10/07	6.1	11.77	0	0.00	11.75	6.1	21,600	0.03%
2022/10/06	0	0.00	1	12.00	12.03	-1	21,532	0.00%
2022/10/05	1	12.01	6.2	12.02	12.02	-5.2	21,705	-0.02%
2022/10/04	1	11.91	0.1	11.88	11.85	1	21,749	0.00%
2022/10/03	8.1	11.56	15	11.55	11.57	-7	21,275	-0.03%
2022/09/30	20.5	11.74	10	11.70	11.77	10.5	21,347	0.05%
2022/09/29	11	12.23	0	0.00	12.24	11	20,525	0.05%
2022/09/28	9	12.08	3	12.07	12.04	6	20,449	0.03%
2022/09/27	2	12.20	0	0.00	12.16	2	20,082	0.01%
2022/09/26	3.4	12.18	2	12.20	12.19	1.4	19,834	0.01%
2022/09/23	29.3	12.45	0	0.00	12.45	29.3	19,752	0.15%
2022/09/22	0.2	12.74	0	0.00	12.74	0.2	18,982	0.00%
2022/09/21	3.2	12.92	0	0.00	12.95	3.2	18,876	0.02%
2022/09/20	5	13.05	11.1	13.10	13.12	-6.1	18,971	-0.03%
2022/09/19	3	12.87	0	0.00	12.88	3	19,148	0.02%
2022/09/16	7.1	12.85	0	0.00	12.88	7.1	19,341	0.04%
2022/09/15	0	0.00	13.1	13.07	13.03	-13.1	19,470	-0.07%
2022/09/14	9.2	13.01	1	13.05	12.98	8.2	19,771	0.04%
2022/09/13	2	13.47	8.3	13.45	13.48	-6.3	19,515	-0.03%
2022/09/12	15	13.29	11.2	13.29	13.31	3.9	19,513	0.02%
2022/09/08	1	12.90	0.1	12.90	12.89	0.9	19,870	0.00%
2022/09/07	17	12.54	0	0.00	12.64	17	20,114	0.08%
2022/09/06	6.3	12.66	7	12.69	12.68	-0.7	20,162	0.00%
2022/09/05	3.3	12.62	0	0.00	12.65	3.3	20,874	0.02%
2022/09/02	7.1	12.79	0.3	12.80	12.80	6.8	20,947	0.03%
2022/09/01	20.3	12.89	0.1	13.00	12.87	20.2	20,833	0.10%
2022/08/31	0.4	13.34	0	0.00	13.32	0.4	20,108	0.00%
2022/08/30	0.9	13.45	1	13.44	13.47	-0.1	19,808	0.00%
2022/08/29	4.1	13.40	18	13.38	13.45	-13.9	19,787	-0.07%
2022/08/26	1.1	14.04	6.1	14.07	14.04	-5	19,964	-0.03%
2022/08/25	1	13.79	0	0.00	13.79	1	19,935	0.01%
2022/08/24	0.2	13.85	2	13.75	13.76	-1.8	19,954	-0.01%
2022/08/23	3.3	13.81	0	0.00	13.81	3.3	20,066	0.02%
2022/08/22	3.4	14.02	2	14.03	14.03	1.4	20,402	0.01%
2022/08/19	0.1	14.46	0	0.00	14.39	0.1	20,948	0.00%
2022/08/18	0.1	14.37	1	14.34	14.35	-0.9	21,357	0.00%
2022/08/17	0.1	14.57	0	0.00	14.60	0.1	21,696	0.00%
2022/08/16	0.1	14.62	202	14.62	14.63	-201.9	21,974	-0.92%	大賣/鉅額交易
2022/08/15	201.1	14.53	10.5	14.53	14.53	190.6	21,943	0.87%	大買/鉅額交易
2022/08/12	1.1	14.19	76	14.20	14.21	-75	21,802	-0.34%
2022/08/11	0	14.15	3.2	14.19	14.20	-3.1	22,165	-0.01%
2022/08/10	2.4	13.73	211	13.76	13.71	-208.6	22,378	-0.93%	大賣/鉅額交易
2022/08/09	206.2	14.16	209	14.10	14.17	-2.8	22,238	-0.01%	大買/大賣/
2022/08/08	0.3	14.20	10.4	14.21	14.25	-10.1	22,522	-0.04%
2022/08/05	1	14.49	2.2	14.53	14.49	-1.2	22,614	-0.01%
2022/08/04	170	14.31	13.1	14.29	14.27	157	22,991	0.68%	大買/鉅額交易
2022/08/03	3	14.08	0	0.00	14.07	3	22,885	0.01%
2022/08/02	0	0.00	16	14.14	14.14	-16	23,755	-0.07%
2022/08/01	5	14.07	5.1	14.05	14.07	-0.1	23,242	0.00%
2022/07/29	2	13.78	0.1	13.82	13.80	2	23,098	0.01%
2022/07/28	30	13.60	10.1	13.55	13.53	19.9	23,000	0.09%
2022/07/26	0	0.00	3	13.28	13.28	-3	22,817	-0.01%
2022/07/25	0.1	13.30	0	0.00	13.29	0.1	22,996	0.00%
2022/07/20	0	0.00	3.1	13.15	13.17	-3.1	23,400	-0.01%
2022/07/19	0	0.00	5	12.79	12.78	-5	23,268	-0.02%
2022/07/18	0	0.00	3	12.75	12.85	-3	23,408	-0.01%
2022/07/15	0	0.00	1	12.70	12.66	-1	23,352	0.00%
2022/07/14	0.1	12.45	0	0.00	12.54	0.1	23,380	0.00%
2022/07/13	2	12.37	0	0.00	12.41	2	23,302	0.01%
2022/07/12	7.1	12.28	0	0.00	12.29	7.1	23,239	0.03%
2022/07/11	1	12.72	5.1	12.79	12.70	-4.1	23,077	-0.02%
2022/07/08	3	12.79	12.4	12.77	12.75	-9.4	22,995	-0.04%
2022/07/05	0	0.00	0.1	12.34	12.34	-0.1	23,621	0.00%
2022/07/04	8.2	12.19	0	0.00	12.20	8.2	23,564	0.03%
2022/07/01	1.1	12.34	0.2	12.38	12.33	0.9	23,813	0.00%
2022/06/30	12.1	12.57	0	0.00	12.56	12.1	23,579	0.05%
2022/06/29	0.1	12.94	0	0.00	12.90	0.1	23,699	0.00%
2022/06/27	0	0.00	1.1	13.36	13.39	-1.1	24,256	0.00%
2022/06/24	0.2	12.94	6	13.08	13.10	-5.9	24,573	-0.02%
2022/06/23	2	12.81	1	12.86	12.90	1	24,747	0.00%
2022/06/22	1	12.81	13	12.77	12.76	-12	25,318	-0.05%
2022/06/21	0.1	12.65	4.1	12.63	12.69	-4	25,196	-0.02%
2022/06/20	0	0.00	1.2	12.49	12.48	-1.2	25,706	0.00%
2022/06/17	24.2	12.37	5	12.36	12.44	19.2	25,709	0.07%
2022/06/16	1	12.86	4.2	12.89	12.81	-3.2	25,901	-0.01%
2022/06/15	4	12.58	4.1	12.61	12.61	-0.1	25,893	0.00%
2022/06/14	29.1	12.55	0	0.00	12.58	29.1	26,662	0.11%
2022/06/13	5.3	12.98	4	12.94	12.96	1.3	26,305	0.00%
2022/06/10	1.1	13.47	0	0.00	13.51	1.1	26,728	0.00%
2022/06/09	10	13.65	0	0.00	13.68	10	27,106	0.04%
2022/06/08	5	13.76	0.1	13.77	13.69	5	27,514	0.02%
2022/06/07	0	0.00	11.1	13.70	13.64	-11.1	28,131	-0.04%
2022/06/06	0	0.00	20.3	13.64	13.69	-20.3	28,564	-0.07%
2022/06/02	0	0.00	4	13.33	13.35	-4	29,376	-0.01%
2022/06/01	2	13.42	4	13.43	13.44	-2	30,427	-0.01%
2022/05/31	3	13.46	5	13.47	13.49	-2	31,576	-0.01%
2022/05/30	3	13.44	15.4	13.44	13.48	-12.4	31,614	-0.04%
2022/05/27	5	12.94	6.3	12.95	12.98	-1.3	31,902	0.00%
2022/05/26	8	12.41	10	12.43	12.38	-2	32,159	-0.01%
2022/05/25	24.1	12.49	5	12.48	12.53	19.1	32,830	0.06%
2022/05/24	2.5	12.69	0	0.00	12.63	2.5	34,587	0.01%
2022/05/23	2.1	12.94	0	0.00	12.92	2.1	35,181	0.01%
2022/05/20	2	13.04	4.1	13.06	13.07	-2.1	35,739	-0.01%
2022/05/19	21.1	12.83	1	12.83	12.87	20.1	36,252	0.06%
2022/05/18	0	0.00	9.4	13.27	13.28	-9.4	36,346	-0.03%
2022/05/16	0.2	12.80	40.2	12.88	12.83	-40	36,701	-0.11%
2022/05/13	0	0.00	2.1	12.48	12.51	-2.1	36,886	-0.01%
2022/05/12	7.6	12.34	2	12.38	12.28	5.6	37,509	0.01%
2022/05/11	1	12.69	1	12.69	12.75	0	37,448	0.00%
2022/05/10	44.3	12.43	3.9	12.56	12.56	40.4	37,512	0.11%
2022/05/09	6.1	13.05	10	13.03	13.04	-4	36,684	-0.01%
2022/05/06	27.1	13.22	0.9	13.28	13.30	26.2	37,053	0.07%
2022/05/05	4	13.86	3.2	13.87	13.86	0.9	37,083	0.00%
2022/05/04	1.1	13.52	1.1	13.52	13.51	-0.1	37,568	0.00%
2022/05/03	0	0.00	0.3	13.36	13.42	-0.3	38,310	0.00%
2022/04/29	7	13.10	0	0.00	13.18	7	38,588	0.02%
2022/04/28	5	13.05	1.3	13.00	13.07	3.7	39,068	0.01%
2022/04/27	16.7	12.77	15.1	12.76	12.86	1.6	39,358	0.00%
2022/04/26	9.1	13.46	0.1	13.53	13.46	9	39,117	0.02%
2022/04/25	2.3	13.46	2	13.40	13.40	0.2	38,972	0.00%
2022/04/22	8.1	13.74	0	0.00	13.76	8.1	38,660	0.02%
2022/04/21	0	0.00	3	14.06	14.09	-3	38,651	-0.01%
2022/04/20	0	0.00	0.2	14.14	14.13	-0.2	38,608	0.00%
2022/04/19	0	0.00	4.4	13.96	13.99	-4.4	38,519	-0.01%
2022/04/18	13.1	13.70	7.3	13.70	13.72	5.8	38,627	0.01%
2022/04/15	8.1	13.85	2	13.87	13.88	6.1	38,624	0.02%
2022/04/14	4	14.10	10.4	14.09	14.14	-6.4	38,560	-0.02%
2022/04/13	11	13.87	0.2	13.91	13.89	10.8	38,901	0.03%
2022/04/12	25.6	13.76	2	13.75	13.79	23.6	38,856	0.06%
2022/04/11	22.4	14.08	3	14.15	14.02	19.4	38,671	0.05%
2022/04/08	1.7	14.44	1.1	14.47	14.48	0.6	38,457	0.00%
2022/04/07	15.5	14.46	12	14.40	14.40	3.5	38,406	0.01%
2022/04/06	4.3	14.94	1	14.94	14.95	3.3	37,868	0.01%
2022/04/01	11	15.12	10.7	15.12	15.17	0.4	37,767	0.00%
2022/03/31	12.1	15.35	1.3	15.35	15.33	10.8	37,393	0.03%
2022/03/30	13	15.54	11.5	15.52	15.50	1.6	37,293	0.00%
2022/03/29	8	15.25	15.3	15.23	15.25	-7.3	36,773	-0.02%
2022/03/28	20.3	14.82	4	14.82	14.90	16.3	36,318	0.04%
2022/03/25	3	15.04	26.8	15.03	15.02	-23.8	36,294	-0.07%
2022/03/24	16.3	14.69	1	14.72	14.72	15.3	35,915	0.04%
2022/03/23	5	14.77	8.5	14.70	14.75	-3.5	36,285	-0.01%
2022/03/22	0	0.00	3.1	14.35	14.35	-3.1	35,756	-0.01%
2022/03/21	8	14.29	12.9	14.33	14.30	-4.9	35,797	-0.01%
2022/03/18	7	13.77	2.4	13.78	13.79	4.7	35,552	0.01%
2022/03/17	5	13.79	39.8	13.81	13.88	-34.8	35,222	-0.10%
2022/03/16	1	12.85	2.8	12.97	13.03	-1.8	34,390	-0.01%
2022/03/15	16.4	12.57	17	12.56	12.55	-0.7	33,822	0.00%
2022/03/14	8.3	12.98	2	12.90	12.94	6.3	33,254	0.02%
2022/03/11	11.4	13.15	0.1	13.21	13.10	11.3	33,029	0.03%
2022/03/10	4	13.41	16.8	13.42	13.39	-12.8	33,096	-0.04%
2022/03/09	16.7	12.84	0.4	12.83	12.84	16.3	32,610	0.05%
2022/03/08	25.5	12.67	11.4	12.68	12.57	14.1	32,199	0.04%
2022/03/07	55.3	13.03	0	0.00	13.05	55.3	31,012	0.18%
2022/03/04	23	13.58	5.9	13.56	13.55	17.1	30,020	0.06%
2022/03/03	16.2	14.05	1	14.06	14.05	15.2	29,008	0.05%
2022/03/02	18.6	14.01	0	0.00	14.03	18.6	28,920	0.06%
2022/03/01	15.5	14.28	69.9	14.28	14.32	-54.4	28,192	-0.19%
2022/02/25	70	13.70	5.9	13.73	13.73	64.1	27,433	0.23%
2022/02/24	54.5	13.51	1.9	13.45	13.43	52.6	26,471	0.20%
2022/02/23	33.8	14.10	3	14.15	14.12	30.8	24,676	0.12%
2022/02/22	24.3	14.26	0	0.00	14.27	24.3	23,831	0.10%
2022/02/21	14.2	14.38	4.7	14.39	14.44	9.5	23,192	0.04%
2022/02/18	7.2	14.69	0.7	14.76	14.72	6.5	22,715	0.03%
2022/02/17	16	15.05	6.2	15.01	15.00	9.8	22,405	0.04%
2022/02/16	10	15.02	20.4	15.02	15.05	-10.4	22,256	-0.05%
2022/02/15	27.2	14.41	0	0.00	14.38	27.2	21,880	0.12%
2022/02/14	60.3	14.43	2	14.42	14.40	58.3	21,536	0.27%
2022/02/11	21.5	14.91	1	14.93	14.90	20.5	21,358	0.10%
2022/02/10	36	15.22	5.3	15.21	15.25	30.7	20,993	0.15%
2022/02/09	11	14.85	0.4	14.90	14.94	10.7	21,207	0.05%
2022/02/08	25.8	14.68	0	0.00	14.65	25.8	21,576	0.12%
2022/02/07	11.8	14.76	0.2	14.81	14.76	11.7	21,544	0.05%
2022/01/26	12.8	14.58	3	14.61	14.59	9.8	21,419	0.05%
2022/01/25	25.1	14.82	7.5	15.01	14.85	17.6	21,115	0.08%
2022/01/24	4.4	15.12	2	15.18	15.15	2.4	20,801	0.01%
2022/01/21	27	15.35	0.4	15.39	15.34	26.6	20,714	0.13%
2022/01/20	7	15.70	0.6	15.82	15.79	6.5	20,168	0.03%
2022/01/19	22.3	16.00	0	0.00	16.00	22.3	20,005	0.11%
2022/01/18	2	16.33	0.1	16.37	16.22	2	19,986	0.01%
2022/01/17	3	16.31	0	0.00	16.31	3	20,233	0.01%
2022/01/14	5.3	16.29	1	16.31	16.30	4.3	20,667	0.02%
2022/01/13	2.1	16.67	2.5	16.67	16.65	-0.4	20,649	0.00%
2022/01/12	0	0.00	5.3	16.48	16.48	-5.3	20,853	-0.03%
2022/01/11	15.1	16.25	0	0.00	16.26	15.1	21,205	0.07%
2022/01/10	15.1	16.31	4	16.40	16.36	11.1	21,598	0.05%
2022/01/07	0	0.00	1.2	16.56	16.53	-1.2	22,579	-0.01%
2022/01/06	44.2	16.52	0	0.00	16.50	44.2	22,685	0.19%
2022/01/05	7.3	16.98	0.1	16.98	16.97	7.2	22,236	0.03%
2022/01/04	1	17.32	9.3	17.30	17.32	-8.3	21,980	-0.04%
2022/01/03	2.4	16.86	2	16.87	16.90	0.4	21,792	0.00%
2021/12/30	2.1	16.74	0.1	16.76	16.74	2	21,628	0.01%
2021/12/29	3.6	16.85	0.1	16.87	16.86	3.5	21,651	0.02%
2021/12/28	1.1	16.91	18.2	16.91	16.91	-17.1	21,837	-0.08%
2021/12/27	0.1	16.72	4.3	16.72	16.71	-4.2	21,744	-0.02%
2021/12/24	7	16.69	5.3	16.67	16.67	1.8	21,917	0.01%
2021/12/23	4	16.51	7.2	16.48	16.52	-3.2	21,799	-0.01%
2021/12/22	13.5	16.20	1.3	16.20	16.19	12.3	21,887	0.06%
2021/12/21	20.4	15.88	2.1	15.92	15.96	18.3	21,782	0.08%
2021/12/20	10.4	16.07	1	16.02	16.03	9.4	21,355	0.04%
2021/12/17	46.3	16.36	3	16.36	16.36	43.3	20,911	0.21%
2021/12/16	1	16.77	0.2	16.81	16.87	0.9	20,316	0.00%
2021/12/15	23.5	16.49	1.8	16.60	16.50	21.7	20,482	0.11%
2021/12/14	16.3	16.72	1.2	16.76	16.70	15.1	20,155	0.07%
2021/12/13	1.1	17.19	1.1	17.20	17.21	0	19,557	0.00%
2021/12/10	7	17.13	1	17.14	17.15	6	19,544	0.03%
2021/12/09	2	17.50	11	17.50	17.51	-9	19,395	-0.05%
2021/12/08	2	17.59	4.3	17.57	17.60	-2.3	19,423	-0.01%
2021/12/07	7.7	16.99	0.3	17.01	17.00	7.4	19,228	0.04%
2021/12/06	17.6	17.06	3	17.20	17.05	14.7	19,091	0.08%
2021/12/03	2.1	17.55	3	17.53	17.56	-1	18,964	-0.01%
2021/12/02	7.6	17.69	0.1	17.74	17.70	7.5	19,071	0.04%
2021/12/01	0.2	17.88	5	17.99	18.00	-4.8	19,100	-0.03%
2021/11/30	15.1	18.02	5.1	18.03	17.88	10	19,152	0.05%
2021/11/29	5.3	17.70	1.1	17.66	17.66	4.2	19,072	0.02%
2021/11/26	2.1	17.95	5	17.99	17.90	-3	18,884	-0.02%
2021/11/25	1	18.09	4.2	18.07	18.10	-3.2	19,173	-0.02%
2021/11/24	16.3	17.98	14	17.96	17.96	2.3	19,459	0.01%
2021/11/23	2	18.21	0	0.00	18.18	2	19,290	0.01%
2021/11/22	16.3	18.22	6.3	18.25	18.29	10	19,293	0.05%
2021/11/19	2	17.94	0.2	17.94	17.93	1.9	18,983	0.01%
2021/11/18	3	17.81	0.1	17.80	17.83	3	18,984	0.02%
2021/11/17	8	17.75	4.4	17.73	17.75	3.7	18,921	0.02%
2021/11/16	6.2	17.43	6.3	17.41	17.42	-0.1	18,913	0.00%
2021/11/15	3.1	17.65	10	17.66	17.63	-6.9	18,796	-0.04%
2021/11/12	18	17.81	2.1	17.78	17.78	15.9	18,788	0.08%
2021/11/11	6	17.56	8.2	17.50	17.53	-2.2	18,894	-0.01%
2021/11/10	19.5	17.45	27	17.47	17.42	-7.5	18,780	-0.04%
2021/11/09	42	18.10	8.1	18.08	18.09	33.9	18,248	0.19%
2021/11/08	7.2	18.06	36	18.02	18.01	-28.9	18,124	-0.16%
2021/11/05	16.1	18.24	6.3	18.24	18.25	9.8	18,121	0.05%
2021/11/04	6	17.71	4.3	17.72	17.74	1.7	17,882	0.01%
2021/11/03	1.5	17.36	2	17.34	17.34	-0.5	17,595	0.00%
2021/11/02	9	17.35	20.4	17.37	17.35	-11.4	17,799	-0.06%
2021/11/01	27.8	17.11	2.1	17.03	17.07	25.8	17,559	0.15%
2021/10/29	17.2	16.88	13.2	16.87	16.88	4	17,215	0.02%
2021/10/28	7	16.58	1	16.58	16.58	6	17,338	0.03%
2021/10/27	13.1	16.50	13	16.49	16.53	0.1	17,452	0.00%
2021/10/26	28.2	16.55	5.3	16.54	16.56	22.9	17,339	0.13%
2021/10/25	59.8	15.92	1.3	15.96	15.96	58.6	17,103	0.34%
2021/10/22	5.3	15.79	0.6	15.75	15.80	4.7	17,304	0.03%
2021/10/21	1	15.60	0.6	15.59	15.54	0.5	17,003	0.00%
2021/10/20	1	15.66	1.3	15.68	15.65	-0.3	17,068	0.00%
2021/10/19	5	15.65	9.4	15.65	15.64	-4.4	16,907	-0.03%
2021/10/18	3	15.40	46.2	15.40	15.41	-43.2	16,708	-0.26%
2021/10/15	1	15.24	31.1	15.20	15.28	-30.1	16,436	-0.18%
2021/10/14	1	14.97	6.3	14.97	14.98	-5.3	15,752	-0.03%
2021/10/13	1	14.77	2.3	14.76	14.78	-1.3	16,093	-0.01%
2021/10/12	0.1	14.69	0.3	14.70	14.71	-0.2	16,480	0.00%
2021/10/08	0	0.00	11	14.77	14.73	-11	16,912	-0.07%
2021/10/07	0	0.00	0.3	14.54	14.53	-0.3	17,065	0.00%
2021/10/06	1	14.45	0.2	14.42	14.39	0.9	17,423	0.00%
2021/10/05	5.7	14.25	2.1	14.59	14.30	3.6	17,773	0.02%
2021/10/04	0.4	14.49	5	14.47	14.47	-4.7	18,078	-0.03%
2021/10/01	14.1	14.52	1	14.52	14.50	13.1	19,138	0.07%
2021/09/30	1.1	14.61	0	0.00	14.66	1.1	19,781	0.01%
2021/09/29	6.2	14.69	0	0.00	14.66	6.2	20,282	0.03%
2021/09/28	0	0.00	5.1	14.99	15.00	-5.1	20,771	-0.02%
2021/09/27	0	0.00	0.1	14.99	14.97	-0.1	22,527	0.00%
2021/09/24	1	14.97	7.1	14.99	14.96	-6.1	26,521	-0.02%
2021/09/23	4	14.80	0.2	14.83	14.80	3.9	26,822	0.01%
2021/09/22	19	14.62	11.1	14.73	14.61	8	27,149	0.03%
2021/09/17	1.1	14.96	1	14.99	15.00	0.1	27,175	0.00%
2021/09/16	0	0.00	0.1	15.05	15.03	-0.1	27,556	0.00%
2021/09/15	1	15.00	3	15.01	15.00	-2	27,965	-0.01%
2021/09/14	0	15.00	8	15.00	15.00	-8	28,397	-0.03%
2021/09/13	1.1	14.99	4	15.00	14.98	-2.9	28,838	-0.01%
2021/09/10	2	15.05	0.1	15.06	15.05	1.9	29,224	0.01%
2021/09/09	6.3	15.02	0	0.00	14.98	6.3	29,690	0.02%
2021/09/08	8	15.21	4.6	15.20	15.20	3.4	29,975	0.01%
2021/09/07	1	15.13	5.1	15.15	15.19	-4.1	30,042	-0.01%
2021/09/06	2	15.12	2	15.10	15.14	0	30,122	0.00%
2021/09/03	3	15.08	10.1	15.10	15.11	-7.1	30,358	-0.02%
2021/09/02	2.5	15.02	1	15.01	15.00	1.5	30,704	0.00%
2021/09/01	0	0.00	1	15.11	15.12	-1	31,210	0.00%
2021/08/31	10	15.11	9.1	15.11	15.18	0.9	31,718	0.00%
2021/08/30	0.5	15.07	4	15.10	15.11	-3.5	31,667	-0.01%
2021/08/27	2	14.99	5	15.00	14.99	-3	31,816	-0.01%
2021/08/26	2	15.02	3.1	15.01	15.01	-1.1	32,440	0.00%
2021/08/25	3	15.00	3.1	14.99	14.99	-0.1	32,882	0.00%
2021/08/24	0	0.00	6.3	14.95	14.92	-6.3	33,514	-0.02%
2021/08/23	2.1	14.67	1.1	14.62	14.67	1.1	34,067	0.00%
2021/08/20	13.1	14.40	2	14.38	14.37	11.1	34,802	0.03%
2021/08/19	3.1	14.53	22.3	14.52	14.50	-19.2	35,340	-0.05%
2021/08/18	6.3	14.52	5	14.45	14.57	1.3	36,120	0.00%
2021/08/17	7.2	14.72	3.2	14.71	14.67	4	36,745	0.01%
2021/08/16	4	14.98	8.2	14.97	14.96	-4.2	37,284	-0.01%
2021/08/13	1	15.06	12.3	15.06	15.05	-11.3	38,031	-0.03%
2021/08/12	2	15.10	2	15.09	15.10	0	38,794	0.00%
2021/08/11	12	15.12	26.3	15.14	15.14	-14.3	39,658	-0.04%
2021/08/10	8	15.13	24.2	15.11	15.12	-16.2	39,814	-0.04%
2021/08/09	2	15.01	8	15.00	15.00	-6	40,125	-0.01%
2021/08/06	16.2	15.11	9.1	15.09	15.11	7.1	41,058	0.02%
2021/08/05	4	15.01	15.2	15.02	15.02	-11.2	41,453	-0.03%
2021/08/04	8	14.95	3	14.96	14.97	5	42,485	0.01%
2021/08/03	3	14.96	18.6	14.98	15.00	-15.6	43,656	-0.04%
2021/08/02	5	14.80	4.7	14.78	14.84	0.3	44,111	0.00%
2021/07/30	4	14.51	5.1	14.53	14.46	-1.1	45,136	0.00%
2021/07/29	2.1	14.38	1.1	14.37	14.40	1	46,598	0.00%
2021/07/28	19.5	14.15	0	0.00	14.15	19.5	47,843	0.04%
2021/07/27	7	14.45	9	14.46	14.47	-2	48,383	0.00%
2021/07/26	6.2	14.47	6	14.43	14.40	0.2	50,262	0.00%
2021/07/23	11.3	14.58	0	0.00	14.55	11.3	51,945	0.02%
2021/07/22	4	14.58	31.1	14.59	14.59	-27.1	54,287	-0.05%
2021/07/21	11.8	14.36	1	14.31	14.30	10.8	56,540	0.02%
2021/07/20	33	14.33	14	14.33	14.31	19	58,884	0.03%
2021/07/19	35.9	14.58	7.8	14.58	14.55	28.1	60,770	0.05%
2021/07/16	17.7	14.69	2	14.73	14.71	15.7	62,871	0.02%
2021/07/15	10.2	14.75	2	14.79	14.79	8.2	65,947	0.01%
2021/07/14	30.6	14.85	3	14.85	14.84	27.6	69,349	0.04%
2021/07/13	4.2	14.95	27	14.94	14.93	-22.8	74,590	-0.03%
2021/07/12	12.2	14.85	3	14.84	14.85	9.2	80,356	0.01%
2021/07/09	34	14.83	12	14.78	14.83	22	87,571	0.03%
2021/07/08	72.2	14.95	2	14.93	14.95	70.2	95,784	0.07%
2021/07/07	43.3	15.02	4	15.02	15.01	39.3	100,653	0.04%
2021/07/06	28	15.02	2	15.02	15.01	26	111,684	0.02%
2021/07/05	23	15.02	13	15.02	15.02	10	136,574	0.01%
2021/07/02	128.3	14.99	5	14.97	14.97	123.3	179,180	0.07%	大買/鉅額交易
2021/07/01	152.6	15.16	0	0.00	15.07	152.6	243,721	0.06%	大買/鉅額交易