永豐智能車供應鏈 (00901)-永豐金券商分點個股進出

台股 » 個股 » 永豐智能車供應鏈 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐智能車供應鏈

(00901)

可現股當沖

股價
21.43
漲跌
▲0.39
漲幅
+1.85%
成交量
1,874張
產業
上市
57人加入追蹤

立即追蹤
本地時間:14:30(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

永豐智能車供應鏈 (00901)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/22	25.4	21.37	14.8	21.36	21.43	10.6	865	1.22%
2024/11/21	18.8	21.06	25	21.07	21.04	-6.2	837	-0.74%
2024/11/20	2.1	21.21	138	21.40	21.22	-135.9	812	-16.72%	大賣/鉅額交易
2024/11/19	6.2	21.27	67	21.17	21.36	-60.8	768	-7.91%
2024/11/18	11.9	21.10	165.1	21.10	21.06	-153.2	753	-20.33%	大賣/鉅額交易
2024/11/15	2.2	21.36	67	21.33	21.42	-64.8	748	-8.67%
2024/11/14	115	21.46	305.3	21.42	21.30	-190.3	756	-25.16%	大買/大賣/鉅額交易
2024/11/13	7	21.63	153.6	21.60	21.59	-146.6	747	-19.62%	大賣/鉅額交易
2024/11/12	144.3	21.65	471.5	21.74	21.61	-327.2	748	-43.74%	大買/大賣/鉅額交易
2024/11/11	12.5	21.91	93	21.95	22.03	-80.5	730	-11.02%
2024/11/08	45	22.09	4	22.09	22.03	41	722	5.67%
2024/11/07	71	22.01	104.7	21.91	21.95	-33.7	727	-4.63%	大賣/
2024/11/06	48.9	21.59	54	21.63	21.70	-5.1	725	-0.71%
2024/11/05	50	21.51	50.1	21.52	21.50	-0.1	764	-0.01%
2024/11/04	52.7	21.30	45	21.38	21.45	7.7	811	0.94%
2024/11/01	0	0.00	4	20.91	21.24	-4	837	-0.48%
2024/10/30	201	21.40	0	21.34	21.30	201	850	23.63%	大買/鉅額交易
2024/10/29	11.2	21.25	0.1	21.28	21.29	11.1	854	1.30%
2024/10/28	268.7	21.81	0	21.98	21.77	268.7	866	31.01%	大買/鉅額交易
2024/10/25	126.1	21.69	1.5	21.75	21.80	124.6	873	14.27%	大買/鉅額交易
2024/10/24	6.1	21.71	62	21.62	21.56	-56	870	-6.43%
2024/10/23	75.2	21.80	22	21.83	21.78	53.2	885	6.01%
2024/10/22	2	21.86	1.2	21.87	21.88	0.8	910	0.08%
2024/10/21	4.8	21.98	1.7	21.98	21.86	3.1	936	0.33%
2024/10/18	277	21.95	2	22.00	21.79	275	949	28.98%	大買/鉅額交易
2024/10/17	1	21.41	0	21.41	21.48	1	952	0.10%
2024/10/16	24.4	21.33	0	0.00	21.38	24.4	966	2.52%
2024/10/15	192	21.62	4.1	21.64	21.68	187.9	980	19.16%	大買/鉅額交易
2024/10/14	45.3	21.22	1.2	21.21	21.28	44.1	992	4.44%
2024/10/11	221	21.20	28	21.23	21.20	193	1,019	18.93%	大買/鉅額交易
2024/10/09	215.5	20.95	0.6	20.97	20.90	214.9	1,018	21.09%	大買/鉅額交易
2024/10/08	196	20.63	0	20.50	20.64	196	1,031	19.00%	大買/鉅額交易
2024/10/07	9.9	20.75	1	20.71	20.72	8.9	1,042	0.86%
2024/10/04	83.5	20.39	2	20.49	20.34	81.5	1,061	7.68%
2024/10/01	150	20.34	0.1	20.39	20.30	149.9	1,059	14.15%	大買/鉅額交易
2024/09/30	154.3	20.38	19	20.22	20.20	135.3	1,072	12.61%	大買/鉅額交易
2024/09/27	0	0.00	93	21.13	20.93	-93	1,064	-8.73%
2024/09/26	349.9	20.99	589.9	20.99	20.96	-239.9	1,069	-22.44%	大買/大賣/鉅額交易
2024/09/25	5	20.86	1,144	20.83	20.77	-1,139	1,017	-111.96%	大賣/鉅額交易
2024/09/24	0	0.00	632.1	20.37	20.43	-632.1	957	-66.00%	大賣/鉅額交易
2024/09/23	153.8	20.23	385.2	20.22	20.21	-231.5	946	-24.45%	大買/大賣/鉅額交易
2024/09/20	6	20.22	100	20.24	20.15	-94	937	-10.03%
2024/09/19	5	19.70	33	19.67	19.91	-28	931	-3.01%
2024/09/18	24	19.71	0.1	19.75	19.58	23.9	960	2.49%
2024/09/16	5.3	19.86	55.1	19.86	19.85	-49.8	968	-5.14%
2024/09/13	6.2	19.80	56	19.80	19.79	-49.8	977	-5.09%
2024/09/12	4.4	19.73	7	19.66	19.79	-2.6	1,001	-0.26%
2024/09/11	55.4	19.08	0	0.00	19.03	55.4	1,011	5.48%
2024/09/10	3	19.24	51	19.07	19.07	-48	1,016	-4.72%
2024/09/09	122.3	19.04	4	19.05	19.15	118.3	1,032	11.46%	大買/鉅額交易
2024/09/06	491.5	19.48	131	19.48	19.46	360.5	1,052	34.25%	大買/大賣/鉅額交易
2024/09/05	77	19.34	0.5	19.46	19.22	76.5	1,052	7.27%
2024/09/04	419.3	19.33	125	19.35	19.23	294.3	1,055	27.88%	大買/大賣/鉅額交易
2024/09/03	153.6	20.37	0	0.00	20.30	153.6	1,042	14.74%	大買/鉅額交易
2024/09/02	153	20.47	14	20.48	20.36	139	1,061	13.10%	大買/鉅額交易
2024/08/30	171	20.51	74	20.49	20.48	97	1,067	9.09%	大買/
2024/08/29	315.8	20.19	254	20.24	20.43	61.8	1,072	5.76%	大買/大賣/
2024/08/28	74	20.38	34	20.45	20.52	40	1,066	3.75%
2024/08/27	22	20.19	22	20.21	20.31	0	1,073	0.00%
2024/08/26	8.6	20.56	4.1	20.56	20.40	4.5	1,074	0.42%
2024/08/23	4	20.20	98	20.26	20.34	-94	1,080	-8.70%
2024/08/22	1.5	20.44	2	20.52	20.35	-0.5	1,090	-0.04%
2024/08/21	2	20.47	28.4	20.44	20.46	-26.4	1,098	-2.40%
2024/08/20	390	20.72	111.5	20.75	20.68	278.5	1,096	25.39%	大買/大賣/鉅額交易
2024/08/19	174	20.59	31.3	20.66	20.57	142.8	1,103	12.94%	大買/鉅額交易
2024/08/16	59.9	20.51	80.2	20.52	20.48	-20.3	1,114	-1.83%
2024/08/15	61.4	20.13	24	20.15	20.02	37.4	1,104	3.39%
2024/08/14	263	20.20	4.1	20.19	20.19	258.9	1,111	23.31%	大買/鉅額交易
2024/08/13	205	19.93	56.2	20.00	19.92	148.8	1,109	13.42%	大買/鉅額交易
2024/08/12	143.4	19.87	65	19.93	19.87	78.4	1,110	7.06%	大買/
2024/08/09	163.3	19.47	152	19.51	19.41	11.3	1,121	1.01%	大買/大賣/
2024/08/08	541.1	18.98	120	19.00	18.88	421.1	1,127	37.35%	大買/大賣/鉅額交易
2024/08/07	149	19.26	241	19.14	19.28	-92	1,125	-8.17%	大買/大賣/
2024/08/06	492.9	18.21	227	17.86	18.48	265.9	1,084	24.52%	大買/大賣/鉅額交易
2024/08/05	372.5	17.90	55	18.25	17.74	317.5	1,042	30.45%	大買/鉅額交易
2024/08/02	188.7	19.88	132	19.91	19.56	56.7	1,011	5.60%	大買/大賣/
2024/08/01	11	20.73	57	20.58	20.67	-46	1,014	-4.53%
2024/07/31	164	20.21	51	20.31	20.29	113	1,022	11.05%	大買/鉅額交易
2024/07/30	124.1	19.93	146	19.97	20.30	-22	1,014	-2.17%	大買/大賣/
2024/07/29	107.2	20.40	0	0.00	20.16	107.2	1,008	10.63%	大買/鉅額交易
2024/07/26	132.1	20.06	72.6	20.11	20.12	59.5	1,006	5.91%	大買/
2024/07/23	259.5	20.78	91	20.80	20.89	168.5	990	17.01%	大買/鉅額交易
2024/07/22	141	20.56	42.3	20.43	20.36	98.7	969	10.18%	大買/
2024/07/19	228.7	21.13	0	0.00	21.05	228.7	954	23.96%	大買/鉅額交易
2024/07/18	276.5	21.42	158	21.35	21.45	118.5	954	12.41%	大買/大賣/鉅額交易
2024/07/17	163	22.08	211	22.07	21.97	-48	951	-5.04%	大買/大賣/
2024/07/16	460.6	22.29	90	22.27	22.20	370.6	953	38.88%	大買/鉅額交易
2024/07/15	527.6	22.23	252	22.25	22.20	275.6	973	28.30%	大買/大賣/鉅額交易
2024/07/12	458.5	22.30	265	22.28	22.18	193.5	973	19.87%	大買/大賣/鉅額交易
2024/07/11	78.5	22.91	53.3	22.82	22.89	25.2	965	2.61%
2024/07/10	454	22.43	66.3	22.36	22.55	387.8	990	39.16%	大買/鉅額交易
2024/07/09	360.3	22.46	186	22.34	22.46	174.3	979	17.79%	大買/大賣/鉅額交易
2024/07/08	358.1	22.20	194.9	22.13	22.35	163.2	965	16.90%	大買/大賣/鉅額交易
2024/07/05	106	21.81	2	21.82	21.82	104	936	11.10%	大買/鉅額交易
2024/07/04	504	21.83	464.2	21.84	21.89	39.8	933	4.27%	大買/大賣/
2024/07/03	3.7	21.36	96.1	21.40	21.34	-92.3	920	-10.03%
2024/07/02	301.3	21.29	151	21.28	21.19	150.3	918	16.36%	大買/大賣/鉅額交易
2024/07/01	216.7	21.43	122	21.53	21.39	94.7	905	10.45%	大買/大賣/
2024/06/28	23	21.39	195	21.35	21.40	-172	905	-18.99%	大賣/鉅額交易
2024/06/27	41	21.16	77.1	21.18	21.21	-36.1	913	-3.95%
2024/06/26	341	21.20	150	21.28	21.25	191	925	20.65%	大買/大賣/鉅額交易
2024/06/25	182	20.82	188.1	20.93	21.08	-6.1	933	-0.65%	大買/大賣/
2024/06/24	71.1	21.19	63.7	21.11	21.08	7.5	931	0.80%
2024/06/21	166.2	21.48	149.3	21.64	21.64	16.9	920	1.84%	大買/大賣/
2024/06/20	109	21.65	84.2	21.57	21.75	24.8	918	2.70%	大買/
2024/06/19	148.6	21.42	206	21.35	21.45	-57.4	909	-6.31%	大買/大賣/
2024/06/18	125	20.73	96.1	20.75	20.79	28.9	911	3.17%	大買/
2024/06/17	210	20.52	97	20.50	20.49	113	919	12.28%	大買/鉅額交易
2024/06/14	200	20.39	143	20.31	20.48	57	931	6.12%	大買/大賣/
2024/06/13	346.3	20.25	293.2	20.33	20.30	53.1	944	5.62%	大買/大賣/
2024/06/12	90	19.79	59.2	19.79	19.91	30.8	948	3.25%
2024/06/11	40.2	19.54	75	19.57	19.56	-34.8	952	-3.65%
2024/06/07	41	19.50	60	19.52	19.50	-19	963	-1.97%
2024/06/06	286.8	19.64	136.1	19.71	19.63	150.7	974	15.46%	大買/大賣/鉅額交易
2024/06/05	160	19.19	153	19.07	19.20	7	974	0.72%	大買/大賣/
2024/06/04	165.1	19.10	189	19.05	19.01	-23.9	1,037	-2.30%	大買/大賣/
2024/06/03	45.9	19.33	98	19.39	19.38	-52.1	1,062	-4.90%
2024/05/31	150.1	19.08	151.2	19.15	18.97	-1.1	1,070	-0.10%	大買/大賣/
2024/05/30	132.6	19.23	126	19.23	19.19	6.6	1,074	0.61%	大買/大賣/
2024/05/29	132.5	19.66	81.1	19.61	19.56	51.4	1,087	4.73%	大買/
2024/05/28	292	19.76	175.2	19.75	19.74	116.8	1,089	10.72%	大買/大賣/鉅額交易
2024/05/27	84.6	19.63	122	19.66	19.68	-37.4	1,084	-3.45%	大賣/
2024/05/24	200	19.18	256	19.19	19.23	-56	1,083	-5.17%	大買/大賣/
2024/05/23	479.3	19.20	188.5	19.19	19.24	290.8	1,099	26.45%	大買/大賣/鉅額交易
2024/05/22	323	18.96	88.1	18.84	19.02	234.9	1,104	21.26%	大買/鉅額交易
2024/05/21	156	18.71	119	18.70	18.69	37	1,107	3.34%	大買/大賣/
2024/05/20	222.3	18.75	67	18.72	18.69	155.3	1,109	14.00%	大買/鉅額交易
2024/05/17	133.1	18.79	102.1	18.77	18.76	31	1,132	2.74%	大買/大賣/
2024/05/16	130.7	18.98	189	18.87	18.77	-58.3	1,143	-5.10%	大買/大賣/
2024/05/15	28.3	18.65	104	18.71	18.64	-75.7	1,149	-6.59%	大賣/
2024/05/14	156	18.40	512.6	18.35	18.50	-356.6	1,200	-29.72%	大買/大賣/鉅額交易
2024/05/13	192.9	18.36	31.9	18.37	18.30	161	1,189	13.53%	大買/鉅額交易
2024/05/10	24	18.20	79	18.24	18.26	-55	1,188	-4.63%
2024/05/09	266.6	18.31	166.4	18.30	18.18	100.2	1,190	8.42%	大買/大賣/
2024/05/08	53	18.19	38.1	18.24	18.22	14.9	1,184	1.26%
2024/05/07	9.3	18.00	2	18.08	18.11	7.3	1,198	0.61%
2024/05/06	4.7	18.06	50.4	18.01	18.02	-45.8	1,196	-3.82%
2024/05/03	13.4	17.82	12.3	17.69	17.69	1.1	1,197	0.10%
2024/05/02	1.1	17.62	1	17.58	17.60	0.1	1,220	0.01%
2024/04/30	0	0.00	93	17.81	17.81	-93	1,233	-7.54%
2024/04/29	5.2	17.89	59.1	17.85	17.84	-53.9	1,263	-4.27%
2024/04/26	87	17.60	53	17.61	17.61	34	1,286	2.64%
2024/04/25	121.5	17.33	0	0.00	17.27	121.5	1,312	9.26%	大買/鉅額交易
2024/04/24	95	17.61	12.4	17.59	17.62	82.6	1,306	6.32%
2024/04/23	17	16.95	32	16.97	16.97	-15	1,308	-1.15%
2024/04/22	129	17.01	53.7	16.87	16.81	75.3	1,317	5.71%	大買/
2024/04/19	134	17.02	97	16.84	16.98	37	1,306	2.83%	大買/
2024/04/17	93	17.56	1.6	17.63	17.73	91.4	1,268	7.20%
2024/04/16	51	17.48	20	17.44	17.49	31	1,254	2.47%
2024/04/15	55	18.16	61	18.14	18.06	-6	1,231	-0.49%
2024/04/12	1	18.37	42.4	18.43	18.40	-41.4	1,236	-3.35%
2024/04/11	0	0.00	8	18.41	18.38	-8	1,243	-0.64%
2024/04/10	1	18.50	3.6	18.52	18.52	-2.6	1,256	-0.21%
2024/04/09	18	18.40	56	18.53	18.48	-38	1,283	-2.96%
2024/04/08	7	18.25	3.1	18.23	18.25	3.9	1,286	0.30%
2024/04/03	117	18.14	1	18.19	18.18	116	1,300	8.92%	大買/鉅額交易
2024/04/02	25	18.24	53.1	18.20	18.26	-28.1	1,308	-2.15%
2024/04/01	0.6	18.14	80	18.05	17.98	-79.5	1,334	-5.95%
2024/03/29	4.3	18.04	3	18.03	18.03	1.3	1,357	0.10%
2024/03/28	0	0.00	239	18.01	18.02	-239	1,371	-17.42%	大賣/鉅額交易
2024/03/27	2.1	17.93	21	17.89	17.93	-18.9	1,372	-1.38%
2024/03/26	170	17.91	157.1	17.90	17.87	12.9	1,378	0.94%	大買/大賣/
2024/03/25	5	17.97	7	17.99	18.00	-2	1,381	-0.14%
2024/03/22	80	18.02	2	17.99	18.00	78	1,375	5.67%
2024/03/21	21	17.97	9	18.00	18.00	12	1,398	0.86%
2024/03/20	34	17.73	67.7	17.61	17.62	-33.7	1,405	-2.40%
2024/03/19	56	17.49	53.7	17.63	17.68	2.3	1,437	0.16%
2024/03/18	58.1	17.44	15	17.48	17.59	43.1	1,448	2.97%
2024/03/15	32.8	17.40	25	17.38	17.36	7.8	1,437	0.54%
2024/03/14	20	17.40	3	17.50	17.38	17	1,425	1.19%
2024/03/13	6.1	17.63	5.3	17.58	17.58	0.8	1,430	0.06%
2024/03/12	2	17.45	20	17.46	17.55	-18	1,434	-1.26%
2024/03/11	8.1	17.38	140	17.36	17.33	-131.9	1,420	-9.28%	大賣/鉅額交易
2024/03/08	89.5	17.66	163.6	17.60	17.44	-74.1	1,419	-5.22%	大賣/
2024/03/07	279	17.32	10	17.33	17.35	269	1,368	19.66%	大買/鉅額交易
2024/03/06	200	16.85	16	16.77	17.01	184	1,341	13.72%	大買/鉅額交易
2024/03/05	311	16.85	28.3	16.86	16.90	282.7	1,334	21.19%	大買/鉅額交易
2024/03/04	4.6	16.68	27.7	16.71	16.73	-23.1	1,336	-1.73%
2024/03/01	4.1	16.42	2.8	16.42	16.36	1.3	1,333	0.10%
2024/02/29	12	16.32	3.1	16.30	16.34	8.9	1,343	0.66%
2024/02/27	0	0.00	4.5	16.23	16.29	-4.5	1,342	-0.33%
2024/02/26	29	16.38	96.6	16.37	16.40	-67.6	1,343	-5.03%
2024/02/23	32	16.27	4.1	16.34	16.30	27.9	1,332	2.09%
2024/02/22	23	16.11	24	16.10	16.15	-1	1,331	-0.08%
2024/02/21	49	15.94	42	15.95	15.92	7	1,319	0.53%
2024/02/20	32	15.91	21.4	16.00	16.00	10.6	1,338	0.79%
2024/02/19	5	15.91	3.7	15.91	15.92	1.3	1,340	0.09%
2024/02/16	17	15.94	31.2	16.02	15.91	-14.2	1,412	-1.00%
2024/02/15	60	15.95	127.5	15.99	16.03	-67.5	1,453	-4.64%	大賣/
2024/02/05	66	15.43	18.5	15.45	15.44	47.5	1,428	3.32%
2024/02/02	0	0.00	13	15.40	15.42	-13	1,443	-0.90%
2024/02/01	0.2	15.25	11	15.22	15.29	-10.8	1,451	-0.74%
2024/01/31	0	0.00	0.9	15.35	15.33	-0.9	1,457	-0.06%
2024/01/30	53	15.46	19.7	15.50	15.47	33.3	1,464	2.27%
2024/01/29	4	15.42	32.1	15.42	15.43	-28.1	1,450	-1.94%
2024/01/26	9	15.36	0.1	15.37	15.32	8.9	1,435	0.62%
2024/01/25	2	15.41	29	15.37	15.40	-27	1,422	-1.90%
2024/01/24	0	0.00	20.6	15.30	15.28	-20.6	1,398	-1.47%
2024/01/23	536	15.28	11.7	15.29	15.29	524.3	1,393	37.63%	大買/鉅額交易
2024/01/22	142	15.27	11.1	15.29	15.24	130.9	1,370	9.55%	大買/鉅額交易
2024/01/19	208	14.94	107	14.98	15.09	101	1,347	7.50%	大買/大賣/鉅額交易
2024/01/18	140	14.63	45	14.62	14.64	95	1,322	7.18%	大買/
2024/01/17	0.6	14.68	55	14.69	14.60	-54.4	1,330	-4.09%
2024/01/16	168	14.78	75.1	14.77	14.78	92.9	1,323	7.02%	大買/
2024/01/15	16	14.89	90	14.95	14.92	-74	1,313	-5.63%
2024/01/12	2	14.85	0	0.00	14.86	2	1,324	0.15%
2024/01/11	81	14.84	147	14.86	14.89	-66	1,323	-4.99%	大賣/
2024/01/10	44	14.81	46.4	14.82	14.82	-2.4	1,326	-0.18%
2024/01/09	18	14.90	93.7	14.97	14.86	-75.7	1,323	-5.72%
2024/01/08	115	14.89	72.8	14.88	14.84	42.2	1,319	3.20%	大買/
2024/01/05	81.1	14.88	5	14.84	14.78	76.1	1,313	5.79%
2024/01/04	81	14.84	59.4	14.82	14.82	21.6	1,322	1.64%
2024/01/03	84.5	14.89	73	14.89	14.87	11.5	1,322	0.87%
2024/01/02	0	0.00	47.7	15.15	15.17	-47.7	1,301	-3.66%
2023/12/29	4	15.32	21.2	15.33	15.33	-17.2	1,303	-1.32%
2023/12/28	0	0.00	8	15.33	15.31	-8	1,293	-0.62%
2023/12/27	1.4	15.29	27.2	15.33	15.33	-25.8	1,283	-2.01%
2023/12/26	6	15.15	8.8	15.13	15.15	-2.8	1,245	-0.23%
2023/12/25	7	15.09	17	15.10	15.06	-10	1,212	-0.82%
2023/12/22	0	0.00	2	15.00	14.98	-2	1,180	-0.17%
2023/12/21	100	14.89	40	14.90	14.89	60	1,167	5.14%
2023/12/20	53.1	14.99	42.6	15.02	15.03	10.5	1,157	0.91%
2023/12/19	19.1	14.99	22	14.92	14.95	-2.9	1,145	-0.25%
2023/12/18	17	15.01	18	15.00	15.03	-1	1,144	-0.08%
2023/12/15	4	15.02	32	15.08	15.02	-28	1,120	-2.50%
2023/12/14	1	14.99	17.2	14.98	15.00	-16.2	1,092	-1.48%
2023/12/13	20	14.83	1.3	14.82	14.84	18.7	1,044	1.79%
2023/12/12	56.2	14.77	64.7	14.79	14.76	-8.5	1,021	-0.83%
2023/12/11	69	14.74	28	14.75	14.75	41	1,015	4.04%
2023/12/08	28	14.73	47.4	14.74	14.72	-19.4	1,002	-1.94%
2023/12/07	50	14.62	39.2	14.63	14.59	10.8	986	1.09%
2023/12/06	5	14.69	2.1	14.65	14.64	2.9	973	0.30%
2023/12/05	61.5	14.55	72	14.57	14.61	-10.5	969	-1.09%
2023/12/04	4	14.72	20	14.70	14.70	-16	949	-1.69%
2023/12/01	28	14.68	20	14.71	14.72	8	929	0.86%
2023/11/30	19	14.66	92.6	14.68	14.70	-73.6	919	-8.00%
2023/11/29	46	14.70	13	14.69	14.68	33	916	3.60%
2023/11/28	0	0.00	42.5	14.53	14.66	-42.5	902	-4.71%
2023/11/27	27.2	14.58	6	14.53	14.46	21.2	891	2.38%
2023/11/24	32	14.65	39.7	14.65	14.63	-7.7	879	-0.88%
2023/11/22	2	14.60	0.2	14.62	14.61	1.8	871	0.21%
2023/11/21	0	0.00	8.1	14.69	14.69	-8.1	870	-0.93%
2023/11/20	16	14.55	1	14.52	14.52	15	881	1.70%
2023/11/17	21	14.51	0.7	14.48	14.53	20.3	876	2.31%
2023/11/16	18.7	14.47	22	14.52	14.46	-3.3	855	-0.38%
2023/11/15	80.2	15.13	57	15.14	15.17	23.2	825	2.81%
2023/11/14	11	14.98	10.4	15.00	15.00	0.6	746	0.08%
2023/11/13	36	14.97	43	14.96	14.96	-7	703	-1.00%
2023/11/10	0	0.00	30.7	14.73	14.73	-30.7	670	-4.58%
2023/11/09	6	14.77	10	14.77	14.82	-4	651	-0.61%
2023/11/08	11.1	14.76	0.8	14.78	14.78	10.3	640	1.60%
2023/11/07	40	14.67	15.5	14.66	14.67	24.5	631	3.87%
2023/11/06	22	14.68	3	14.72	14.68	19	632	3.00%
2023/11/03	14.1	14.53	12	14.49	14.53	2.1	632	0.33%
2023/11/02	27	14.37	0	0.00	14.40	27	640	4.22%
2023/11/01	3.1	14.07	10.6	14.01	14.05	-7.5	645	-1.16%
2023/10/31	13.5	14.20	17.5	14.02	13.95	-4	658	-0.61%
2023/10/30	24.1	14.18	0	0.00	14.17	24.1	663	3.63%
2023/10/27	0	0.00	0.3	14.14	14.13	-0.3	662	-0.04%
2023/10/26	28.2	14.12	20	14.09	14.07	8.2	688	1.18%
2023/10/25	0.6	14.45	20	14.44	14.44	-19.4	710	-2.73%
2023/10/24	25	14.30	21.2	14.30	14.37	3.8	706	0.54%
2023/10/23	16.1	14.41	20	14.35	14.34	-3.9	706	-0.56%
2023/10/20	34	14.47	40	14.50	14.54	-6	743	-0.81%
2023/10/19	15	14.52	7	14.53	14.53	8	741	1.08%
2023/10/18	60	14.58	40	14.62	14.52	20	743	2.69%
2023/10/17	10.2	14.90	24.6	14.81	14.77	-14.4	733	-1.96%
2023/10/16	53.3	14.80	26.9	14.80	14.79	26.4	750	3.52%
2023/10/13	24	14.90	44.6	14.91	14.94	-20.6	773	-2.66%
2023/10/12	0	0.00	7	14.97	14.98	-7	802	-0.87%
2023/10/11	5	14.93	41.4	14.91	14.90	-36.4	839	-4.34%
2023/10/06	27	14.70	30	14.72	14.71	-3	927	-0.32%
2023/10/05	26	14.65	31	14.62	14.65	-5	947	-0.53%
2023/10/04	0	0.00	0.3	14.42	14.45	-0.3	943	-0.03%
2023/10/03	48.4	14.63	5.9	14.65	14.55	42.5	944	4.50%
2023/10/02	19.8	14.66	13	14.60	14.65	6.8	946	0.72%
2023/09/28	26.5	14.32	22	14.36	14.36	4.5	952	0.47%
2023/09/27	20	14.25	23.1	14.23	14.28	-3.1	959	-0.33%
2023/09/26	8.4	14.34	41.2	14.28	14.27	-32.8	995	-3.29%
2023/09/25	6	14.43	22	14.46	14.48	-16	1,012	-1.58%
2023/09/22	34	14.29	34	14.23	14.33	0	1,017	0.00%
2023/09/21	22.3	14.23	17	14.29	14.23	5.3	1,021	0.51%
2023/09/20	8.3	14.52	1.4	14.48	14.48	6.9	1,037	0.66%
2023/09/19	20.1	14.65	13.1	14.67	14.61	7	1,049	0.67%
2023/09/18	20.2	14.71	31	14.74	14.65	-10.8	1,051	-1.03%
2023/09/15	52	14.86	3	14.85	14.86	49	1,065	4.60%
2023/09/14	22.4	14.69	78.3	14.69	14.75	-55.8	1,072	-5.20%
2023/09/13	6	14.55	7	14.52	14.52	-1	1,076	-0.09%
2023/09/12	16	14.52	31.1	14.44	14.52	-15.1	1,081	-1.40%
2023/09/11	38.9	14.44	36.3	14.49	14.39	2.6	1,098	0.24%
2023/09/08	17.5	14.57	1	14.53	14.56	16.5	1,109	1.49%
2023/09/07	7.2	14.68	11	14.72	14.68	-3.8	1,174	-0.32%
2023/09/06	16	14.81	12	14.81	14.81	4	1,190	0.34%
2023/09/05	6	14.72	9	14.75	14.81	-3	1,206	-0.25%
2023/09/04	36.2	14.70	23	14.72	14.78	13.2	1,213	1.09%
2023/09/01	2	14.78	22.1	14.76	14.73	-20.1	1,227	-1.64%
2023/08/31	22	14.75	2	14.74	14.76	20	1,228	1.63%
2023/08/30	0	0.00	27.8	14.85	14.83	-27.8	1,235	-2.25%
2023/08/29	3	14.68	0	0.00	14.73	3	1,242	0.24%
2023/08/28	7	14.68	21.1	14.64	14.63	-14.1	1,241	-1.14%
2023/08/25	41	14.66	0	0.00	14.60	41	1,251	3.28%
2023/08/24	28	14.97	42.7	14.95	14.95	-14.7	1,257	-1.17%
2023/08/23	36	14.58	21.2	14.63	14.66	14.8	1,252	1.18%
2023/08/22	23	14.55	4.7	14.55	14.57	18.3	1,309	1.39%
2023/08/21	24	14.38	10	14.41	14.42	14	1,332	1.05%
2023/08/18	37.3	14.50	48	14.44	14.41	-10.8	1,343	-0.80%
2023/08/17	34.3	14.42	24.3	14.54	14.59	10	1,346	0.75%
2023/08/16	31	14.42	29	14.42	14.44	2	1,337	0.15%
2023/08/15	2	14.45	21.4	14.45	14.46	-19.4	1,337	-1.45%
2023/08/14	19	14.34	31	14.36	14.31	-12	1,384	-0.87%
2023/08/11	55.1	14.46	10	14.45	14.44	45.1	1,389	3.25%
2023/08/10	41	14.48	30	14.45	14.44	11	1,390	0.79%
2023/08/09	6	14.73	56	14.73	14.69	-50	1,381	-3.62%
2023/08/08	52.1	14.72	19.6	14.69	14.70	32.5	1,378	2.35%
2023/08/07	24	14.81	12.3	14.83	14.86	11.7	1,370	0.85%
2023/08/04	18	14.61	54	14.67	14.65	-36	1,367	-2.63%
2023/08/02	39.1	14.82	26	14.95	14.64	13.1	1,351	0.97%
2023/08/01	33	15.03	33.8	15.00	15.03	-0.8	1,338	-0.06%
2023/07/31	42.3	15.20	78.4	15.19	14.96	-36.1	1,336	-2.70%
2023/07/28	45	15.07	21.6	15.08	15.14	23.4	1,302	1.80%
2023/07/27	13	15.00	19.3	15.02	15.00	-6.3	1,274	-0.50%
2023/07/26	37.1	15.07	17	15.01	14.95	20.1	1,276	1.57%
2023/07/25	42.1	15.12	75.8	15.15	15.04	-33.7	1,272	-2.65%
2023/07/24	42	14.88	32	14.88	14.93	10	1,239	0.81%
2023/07/21	0	0.00	11.4	14.66	14.84	-11.4	1,235	-0.92%
2023/07/20	16	14.94	0.2	14.91	14.91	15.8	1,238	1.28%
2023/07/19	37.3	15.06	25	14.96	14.89	12.3	1,238	1.00%
2023/07/18	66	15.07	118.4	15.11	15.02	-52.4	1,221	-4.29%	大賣/
2023/07/17	51	15.10	47.2	15.10	15.05	3.8	1,196	0.32%
2023/07/14	34.2	15.10	43.8	15.03	15.13	-9.6	1,161	-0.82%
2023/07/13	56	14.97	82.2	15.01	14.92	-26.2	1,108	-2.36%
2023/07/12	32	14.63	38	14.65	14.69	-6	1,010	-0.59%
2023/07/11	13.3	14.54	19.6	14.53	14.56	-6.3	987	-0.64%
2023/07/10	24	14.41	37	14.33	14.31	-13	981	-1.32%
2023/07/07	6	14.36	41.4	14.30	14.33	-35.4	975	-3.63%
2023/07/06	17	14.53	30	14.50	14.45	-13	972	-1.34%
2023/07/05	29	14.69	37	14.72	14.68	-8	964	-0.83%
2023/07/04	64	14.68	11.4	14.68	14.78	52.6	952	5.52%
2023/07/03	7	14.63	26	14.66	14.64	-19	920	-2.06%
2023/06/30	3	14.40	12	14.32	14.41	-9	905	-0.99%
2023/06/29	27	14.40	22	14.38	14.35	5	898	0.56%
2023/06/28	10.7	14.32	33	14.34	14.32	-22.4	884	-2.53%
2023/06/27	3	14.30	24.5	14.31	14.26	-21.5	869	-2.47%
2023/06/26	39.9	14.45	21	14.44	14.40	18.9	859	2.20%
2023/06/21	30	14.58	18.7	14.57	14.58	11.3	858	1.32%
2023/06/20	10.1	14.65	43.7	14.63	14.60	-33.6	853	-3.94%
2023/06/19	25.2	14.68	33.1	14.68	14.67	-7.9	850	-0.93%
2023/06/16	25	14.65	66.2	14.67	14.65	-41.2	839	-4.91%
2023/06/15	65	14.64	94.1	14.68	14.69	-29.1	845	-3.44%
2023/06/14	22	14.54	68.1	14.55	14.55	-46.1	830	-5.55%
2023/06/13	100	14.38	30	14.49	14.56	70	820	8.53%
2023/06/12	11	14.20	49.8	14.23	14.20	-38.8	753	-5.15%
2023/06/09	34	14.05	10.2	14.06	14.05	23.8	744	3.20%
2023/06/08	12	13.91	10	13.93	13.89	2	729	0.27%
2023/06/07	235	14.08	22.1	14.08	14.11	212.9	732	29.07%	大買/鉅額交易
2023/06/06	27	13.92	29.5	13.90	13.90	-2.5	715	-0.35%
2023/06/05	31	13.89	20.1	13.91	13.89	10.9	719	1.52%
2023/06/02	20	13.88	27.4	13.84	13.86	-7.4	718	-1.03%
2023/06/01	16	13.67	37	13.69	13.68	-21	716	-2.93%
2023/05/31	49.3	13.76	49	13.78	13.79	0.3	717	0.04%
2023/05/30	72.3	13.80	66.8	13.80	13.81	5.5	708	0.77%
2023/05/29	46	13.77	53	13.78	13.77	-7	698	-1.00%
2023/05/26	55	13.56	100.3	13.60	13.63	-45.3	674	-6.72%
2023/05/25	36	13.28	20	13.29	13.30	16	621	2.57%
2023/05/24	31.4	13.11	10.9	13.13	13.13	20.4	599	3.41%
2023/05/23	8.5	13.18	19	13.19	13.20	-10.5	591	-1.78%
2023/05/22	27	13.17	31.1	13.16	13.16	-4.1	583	-0.70%
2023/05/19	14	13.18	50.6	13.18	13.17	-36.6	583	-6.27%
2023/05/18	24.2	13.12	15	13.13	13.13	9.2	586	1.56%
2023/05/17	49	12.96	17.7	12.95	13.00	31.3	550	5.68%
2023/05/16	21	12.85	30.5	12.84	12.87	-9.5	547	-1.74%
2023/05/15	17.8	12.72	5	12.71	12.71	12.8	544	2.34%
2023/05/12	11	12.65	20	12.70	12.71	-9	544	-1.65%
2023/05/11	0.3	12.73	24	12.71	12.71	-23.7	556	-4.26%
2023/05/10	19	12.76	10.7	12.77	12.78	8.3	565	1.47%
2023/05/09	11	12.86	0.3	12.82	12.89	10.7	565	1.89%
2023/05/08	7	12.90	0.1	12.90	12.88	6.9	566	1.22%
2023/05/05	0	0.00	37.1	12.80	12.81	-37.1	573	-6.48%
2023/05/04	20.1	12.71	1.5	12.75	12.78	18.5	580	3.19%
2023/05/03	45	12.74	0.8	12.67	12.76	44.2	584	7.56%
2023/05/02	27	12.76	12.1	12.74	12.77	14.9	587	2.55%
2023/04/28	40	12.65	11	12.68	12.68	29	592	4.89%
2023/04/27	11	12.47	34	12.53	12.52	-23	594	-3.87%
2023/04/26	9	12.42	7	12.46	12.46	2	589	0.34%
2023/04/25	1.2	12.65	30.3	12.62	12.51	-29.1	589	-4.94%
2023/04/24	26.1	12.71	16	12.73	12.72	10.1	583	1.72%
2023/04/21	36	12.85	50.1	12.81	12.74	-14.1	580	-2.42%
2023/04/20	68	12.89	27.4	12.87	12.85	40.6	590	6.88%
2023/04/19	18	12.94	13	12.96	12.90	5	594	0.84%
2023/04/18	19	13.04	27	13.01	13.00	-8	596	-1.34%
2023/04/17	58.4	13.05	27.1	13.06	13.09	31.3	597	5.24%
2023/04/14	10	13.07	10.8	13.16	13.16	-0.8	591	-0.13%
2023/04/13	14.2	13.07	24	13.02	13.01	-9.8	591	-1.66%
2023/04/12	42	13.11	30.1	13.13	13.15	11.9	591	2.01%
2023/04/11	1	13.13	20.4	13.09	13.13	-19.4	596	-3.25%
2023/04/10	15	13.11	13	13.09	13.10	2	603	0.33%
2023/04/07	10	13.06	31	13.07	13.06	-21	602	-3.48%
2023/04/06	22.1	13.03	5	13.06	13.04	17.1	605	2.83%
2023/03/31	28	13.20	37	13.28	13.18	-9	608	-1.48%
2023/03/30	51	13.14	24.5	13.16	13.17	26.5	603	4.40%
2023/03/29	4	13.11	24.5	13.06	13.08	-20.5	600	-3.42%
2023/03/28	27	13.10	8.3	13.04	13.03	18.7	604	3.09%
2023/03/27	9	13.22	62	13.22	13.20	-53	602	-8.79%
2023/03/24	22	13.24	11.7	13.23	13.28	10.3	612	1.68%
2023/03/23	36	13.18	14.1	13.16	13.18	21.9	609	3.59%
2023/03/22	13	13.10	33.7	13.08	13.10	-20.7	604	-3.43%
2023/03/21	40	12.90	34.6	12.90	12.89	5.4	598	0.90%
2023/03/20	27	12.85	0	0.00	12.85	27	601	4.49%
2023/03/17	18	12.81	36.4	12.85	12.87	-18.4	588	-3.13%
2023/03/16	40	12.68	44	12.71	12.68	-4	589	-0.67%
2023/03/15	44	12.77	48.5	12.81	12.73	-4.5	591	-0.77%
2023/03/14	28	12.72	58.3	12.70	12.65	-30.3	591	-5.12%
2023/03/13	50.4	12.75	39	12.77	12.85	11.4	591	1.93%
2023/03/10	13	12.82	11.4	12.86	12.79	1.6	592	0.27%
2023/03/09	13	13.08	28	13.03	13.01	-15	596	-2.52%
2023/03/08	33	13.01	34	13.00	13.04	-1	600	-0.17%
2023/03/07	32	13.09	25.5	13.06	13.12	6.5	599	1.08%
2023/03/06	29	13.02	35.4	13.02	13.03	-6.4	599	-1.07%
2023/03/03	31	12.86	44	12.88	12.85	-13	589	-2.21%
2023/03/02	10	12.76	32.1	12.83	12.82	-22.1	595	-3.71%
2023/03/01	33	12.77	3.1	12.82	12.85	29.9	595	5.02%
2023/02/24	24	12.81	50.2	12.78	12.75	-26.2	595	-4.40%
2023/02/23	7	12.80	10.2	12.80	12.84	-3.2	598	-0.53%
2023/02/22	0.1	12.63	0	0.00	12.62	0.1	600	0.01%
2023/02/21	13	12.79	0.7	12.78	12.78	12.3	604	2.03%
2023/02/20	18	12.76	17	12.76	12.75	1	620	0.16%
2023/02/17	37	12.68	9.7	12.69	12.71	27.3	650	4.19%
2023/02/16	39	12.79	24	12.78	12.81	15	658	2.28%
2023/02/15	42.4	12.68	26	12.69	12.67	16.4	675	2.43%
2023/02/14	1	12.86	8	12.90	12.86	-7	678	-1.03%
2023/02/13	27.1	12.76	0	0.00	12.77	27.1	687	3.95%
2023/02/10	11.2	12.85	0.8	12.87	12.85	10.4	691	1.51%
2023/02/09	27	12.83	34.1	12.83	12.86	-7.1	693	-1.02%
2023/02/08	0.2	12.84	1	12.86	12.85	-0.8	685	-0.12%
2023/02/07	11	12.63	0.7	12.63	12.65	10.3	680	1.52%
2023/02/06	22.1	12.71	67.6	12.69	12.68	-45.5	679	-6.69%
2023/02/03	38	12.80	31	12.84	12.82	7	675	1.04%
2023/02/02	36	12.77	52.5	12.79	12.80	-16.5	664	-2.48%
2023/02/01	35	12.57	11	12.54	12.57	24	656	3.65%
2023/01/31	16.8	12.51	31.1	12.54	12.45	-14.3	663	-2.15%
2023/01/30	45	12.55	11.2	12.54	12.58	33.9	667	5.07%
2023/01/17	63	12.07	40.7	12.09	12.09	22.3	660	3.38%
2023/01/16	25	12.10	32.5	12.12	12.09	-7.5	659	-1.14%
2023/01/13	32	12.06	13	12.03	12.00	19	657	2.89%
2023/01/12	14	12.01	30	11.99	11.96	-16	664	-2.41%
2023/01/11	20	12.00	31.2	12.01	12.02	-11.2	666	-1.68%
2023/01/10	20	12.00	17.8	11.99	12.00	2.2	671	0.33%
2023/01/09	9	11.85	12.5	11.87	11.94	-3.5	672	-0.52%
2023/01/06	7	11.56	12.2	11.55	11.61	-5.2	674	-0.77%
2023/01/05	40	11.49	11.2	11.48	11.48	28.8	685	4.21%
2023/01/04	13.1	11.47	10.6	11.40	11.46	2.5	694	0.36%
2023/01/03	11	11.34	19	11.39	11.50	-8	726	-1.10%
2022/12/30	1.2	11.41	10.5	11.45	11.40	-9.3	726	-1.28%
2022/12/29	18	11.27	18.4	11.33	11.34	-0.4	732	-0.05%
2022/12/28	81	11.37	68	11.37	11.38	13	733	1.77%
2022/12/27	23	11.56	21.9	11.55	11.56	1.1	728	0.15%
2022/12/26	26	11.50	24	11.50	11.52	2	742	0.27%
2022/12/23	36	11.51	3	11.52	11.50	33	756	4.36%
2022/12/22	3	11.66	0	0.00	11.66	3	755	0.40%
2022/12/21	25	11.57	18	11.54	11.51	7	760	0.92%
2022/12/20	11	11.62	36.2	11.55	11.51	-25.2	759	-3.31%
2022/12/19	5	11.78	25.1	11.77	11.77	-20.1	779	-2.57%
2022/12/16	75.1	11.83	36	11.80	11.83	39.1	787	4.97%
2022/12/15	35	12.02	26	12.07	12.06	9	780	1.15%
2022/12/14	48	12.05	3.1	12.07	12.07	44.9	781	5.75%
2022/12/13	15	12.00	17	11.92	11.89	-2	777	-0.26%
2022/12/12	40	11.90	37.2	11.95	11.97	2.8	777	0.36%
2022/12/09	6	12.05	35	12.05	12.07	-29	775	-3.74%
2022/12/08	31.4	11.91	6	11.95	11.91	25.4	778	3.27%
2022/12/07	27	12.09	27.6	12.06	12.02	-0.6	771	-0.07%
2022/12/06	19	12.29	35.1	12.26	12.18	-16.1	767	-2.09%
2022/12/05	13	12.43	22	12.40	12.39	-9	766	-1.17%
2022/12/02	34	12.33	1	12.31	12.36	33	761	4.34%
2022/12/01	32	12.45	41	12.42	12.37	-9	762	-1.18%
2022/11/30	24.2	12.09	34.8	12.14	12.19	-10.6	750	-1.42%
2022/11/29	35	11.95	11.2	12.00	12.04	23.8	751	3.17%
2022/11/28	28.1	12.01	58.4	11.98	11.97	-30.3	747	-4.05%
2022/11/25	15	12.20	12	12.20	12.19	3	745	0.40%
2022/11/24	20	12.16	12	12.20	12.23	8	743	1.07%
2022/11/23	4	12.11	35	12.09	12.07	-31	735	-4.21%
2022/11/22	55	11.94	22	11.99	12.01	33	739	4.46%
2022/11/21	20.4	11.99	25	11.99	11.98	-4.6	739	-0.62%
2022/11/18	26.2	12.13	21	12.12	12.02	5.2	734	0.71%
2022/11/17	25	12.07	15.9	12.10	12.11	9.1	743	1.22%
2022/11/16	23.1	12.09	98.2	12.20	12.07	-75.1	740	-10.14%
2022/11/15	37	12.41	16.7	12.58	12.61	20.3	722	2.81%
2022/11/14	6.3	12.17	0	0.00	12.17	6.3	692	0.91%
2022/11/11	1	12.01	23.7	12.03	12.07	-22.7	682	-3.32%
2022/11/10	32	11.52	28.3	11.53	11.54	3.7	659	0.56%
2022/11/09	33	11.55	4	11.57	11.62	29	648	4.47%
2022/11/08	2.1	11.36	25.2	11.35	11.31	-23	639	-3.60%
2022/11/07	33	11.18	37.1	11.19	11.23	-4.1	637	-0.65%
2022/11/04	1.3	11.00	13.4	10.98	11.05	-12.1	638	-1.90%
2022/11/03	16	11.02	11	10.98	11.03	5	639	0.78%
2022/11/02	22.2	11.05	25	11.10	11.12	-2.8	633	-0.44%
2022/11/01	20.1	11.01	31.5	10.98	11.02	-11.5	634	-1.81%
2022/10/31	21	10.91	13	10.95	10.91	8	639	1.26%
2022/10/28	13	10.78	2	10.79	10.78	11	647	1.70%
2022/10/27	23.5	10.88	15.1	10.88	10.89	8.4	644	1.31%
2022/10/26	13.3	10.69	20	10.64	10.70	-6.7	645	-1.03%
2022/10/25	1	10.69	11.8	10.68	10.65	-10.8	638	-1.69%
2022/10/24	6.3	11.01	0.1	10.96	10.91	6.2	633	0.98%
2022/10/21	12	10.96	0	0.00	10.87	12	635	1.89%
2022/10/20	5	10.77	0.6	10.90	10.96	4.4	639	0.69%
2022/10/19	15	11.10	32	11.02	11.03	-17	628	-2.71%
2022/10/18	30	11.10	5	11.12	11.10	25	624	4.00%
2022/10/17	39	10.97	38	10.99	11.04	1	627	0.16%
2022/10/14	2.1	11.17	27.6	11.20	11.17	-25.4	625	-4.06%
2022/10/13	54	10.94	22	10.93	10.83	32	626	5.11%
2022/10/12	13.1	10.91	11	10.91	10.95	2.1	616	0.34%
2022/10/11	57.5	11.07	35	11.04	10.98	22.5	610	3.69%
2022/10/07	1	11.58	1.8	11.55	11.54	-0.8	597	-0.13%
2022/10/06	13	11.73	8	11.72	11.74	5	597	0.84%
2022/10/05	12.2	11.57	10	11.64	11.67	2.2	598	0.36%
2022/10/04	0	0.00	0.7	11.34	11.34	-0.7	593	-0.12%
2022/10/03	17.1	11.03	0	0.00	11.02	17.1	590	2.89%
2022/09/30	5.2	11.12	9.7	11.09	11.14	-4.5	591	-0.76%
2022/09/29	24.2	11.29	14	11.23	11.22	10.2	601	1.69%
2022/09/28	3.2	11.25	11	11.25	11.25	-7.9	613	-1.28%
2022/09/27	1.1	11.52	10.5	11.48	11.54	-9.5	626	-1.51%
2022/09/26	91	11.54	352.7	11.52	11.52	-261.7	643	-40.64%	大賣/鉅額交易
2022/09/23	31.1	11.85	29	11.85	11.83	2.1	659	0.32%
2022/09/22	24.9	11.92	0	0.00	11.98	24.9	665	3.74%
2022/09/21	15	12.17	14	12.11	12.12	1	677	0.15%
2022/09/20	0	0.00	3.4	12.23	12.23	-3.4	683	-0.50%
2022/09/19	13	12.18	10.4	12.20	12.18	2.6	691	0.38%
2022/09/16	30	12.21	24	12.19	12.18	6	701	0.86%
2022/09/15	2.5	12.35	24	12.37	12.35	-21.5	736	-2.92%
2022/09/14	22.1	12.28	13.9	12.27	12.29	8.2	759	1.08%
2022/09/13	6	12.54	0.7	12.51	12.51	5.3	777	0.69%
2022/09/12	4	12.47	0	0.00	12.44	4	801	0.50%
2022/09/08	0.1	12.22	0	0.00	12.19	0.1	821	0.01%
2022/09/07	31.1	12.02	14	12.10	12.05	17.1	841	2.03%
2022/09/06	19	12.29	25	12.26	12.25	-6	843	-0.71%
2022/09/05	19	12.26	15	12.24	12.24	4	848	0.47%
2022/09/02	21.1	12.28	10	12.31	12.25	11.1	855	1.30%
2022/09/01	32.4	12.38	27	12.33	12.35	5.4	853	0.63%
2022/08/30	0	0.00	0.7	12.55	12.53	-0.7	853	-0.08%
2022/08/29	4.2	12.37	55.5	12.42	12.41	-51.4	857	-5.99%
2022/08/26	28	12.79	0	0.00	12.76	28	855	3.27%
2022/08/25	1	12.69	4.6	12.74	12.69	-3.6	851	-0.43%
2022/08/24	10	12.67	12	12.65	12.58	-2	855	-0.23%
2022/08/23	21	12.64	5	12.63	12.59	16	866	1.85%
2022/08/22	18.1	12.76	13	12.76	12.73	5.1	877	0.58%
2022/08/19	17	12.94	28	12.96	12.93	-11	879	-1.25%
2022/08/18	10	12.79	28	12.82	12.88	-18	888	-2.03%
2022/08/17	36	12.90	40.9	12.88	12.91	-4.9	895	-0.55%
2022/08/16	13	12.90	1.1	12.90	12.89	11.9	908	1.31%
2022/08/15	16	12.86	27	12.89	12.89	-11	913	-1.20%
2022/08/12	35	12.76	14	12.75	12.77	21	911	2.30%
2022/08/11	14	12.62	12	12.64	12.66	2	914	0.22%
2022/08/10	7.4	12.42	12.5	12.43	12.42	-5.1	914	-0.56%
2022/08/09	13	12.51	26.1	12.45	12.54	-13.1	912	-1.44%
2022/08/08	21	12.52	31	12.51	12.52	-10	915	-1.09%
2022/08/05	31	12.53	30	12.53	12.56	1	918	0.11%
2022/08/04	34	12.23	30.2	12.21	12.26	3.8	928	0.41%
2022/08/03	18	12.22	33	12.19	12.23	-15	931	-1.61%
2022/08/02	0.2	12.18	4	12.16	12.17	-3.8	946	-0.40%
2022/08/01	22	12.37	11.8	12.39	12.36	10.2	948	1.07%
2022/07/29	19	12.42	19	12.44	12.38	0	958	0.00%
2022/07/28	21.1	12.36	54	12.33	12.30	-32.9	965	-3.41%
2022/07/27	54	12.20	35.2	12.20	12.27	18.8	966	1.94%
2022/07/26	18	12.20	12	12.23	12.18	6	963	0.62%
2022/07/25	8.5	12.30	47.2	12.28	12.31	-38.7	984	-3.93%
2022/07/22	9	12.35	7	12.37	12.36	2	1,017	0.20%
2022/07/21	47	12.28	23	12.26	12.35	24	1,048	2.29%
2022/07/20	14	12.20	52	12.16	12.14	-38	1,047	-3.63%
2022/07/19	6	12.04	0.5	12.04	12.04	5.5	1,062	0.51%
2022/07/18	17.3	12.05	1	12.03	12.05	16.3	1,081	1.51%
2022/07/15	4	11.94	0	0.00	11.93	4	1,082	0.37%
2022/07/14	5	11.77	0.7	11.75	11.75	4.3	1,072	0.40%
2022/07/13	6	11.63	5	11.65	11.64	1	1,082	0.09%
2022/07/12	0.4	11.30	5.5	11.22	11.25	-5.1	1,099	-0.46%
2022/07/11	6.2	11.56	0	0.00	11.51	6.2	1,120	0.55%
2022/07/08	2	11.67	0	0.00	11.59	2	1,125	0.18%
2022/07/07	0	0.00	21.1	11.42	11.42	-21.1	1,147	-1.84%
2022/07/06	13.1	11.13	5	11.16	11.00	8.1	1,154	0.71%
2022/07/05	10	11.08	34.1	11.47	11.28	-24.1	1,176	-2.05%
2022/07/04	11.1	11.24	1	11.18	11.19	10.1	1,186	0.85%
2022/07/01	9	11.56	6	11.77	11.33	3	1,219	0.25%
2022/06/30	13.4	11.87	3	12.08	11.82	10.4	1,204	0.87%
2022/06/29	26.1	12.20	0	0.00	12.16	26.1	1,198	2.17%
2022/06/28	0.1	12.28	0.3	12.28	12.26	-0.1	1,187	-0.01%
2022/06/27	8	12.47	25	12.40	12.43	-17	1,197	-1.42%
2022/06/24	1	12.15	0.4	12.17	12.17	0.6	1,206	0.05%
2022/06/23	17.4	12.18	33	12.32	12.13	-15.7	1,203	-1.30%
2022/06/22	0.3	12.37	4	12.38	12.31	-3.7	1,171	-0.32%
2022/06/21	1	12.64	25.2	12.55	12.64	-24.2	1,155	-2.10%
2022/06/20	8.7	12.46	3	12.49	12.38	5.7	1,151	0.50%
2022/06/17	1.5	12.56	16.5	12.50	12.52	-14.9	1,137	-1.31%
2022/06/16	11	13.03	0	0.00	12.73	11	1,135	0.97%
2022/06/15	9.4	12.85	0	0.00	12.87	9.4	1,125	0.83%
2022/06/14	1.4	12.83	0.4	12.93	12.91	1.1	1,145	0.09%
2022/06/13	10.6	12.99	5	12.99	12.97	5.6	1,164	0.48%
2022/06/10	0.3	13.39	0.8	13.39	13.37	-0.5	1,172	-0.04%
2022/06/09	6	13.43	2.1	13.45	13.44	3.9	1,182	0.33%
2022/06/08	0.1	13.47	0	0.00	13.45	0.1	1,183	0.01%
2022/06/07	0.2	13.32	0.5	13.29	13.29	-0.3	1,194	-0.02%
2022/06/06	14	13.38	22.4	13.45	13.43	-8.4	1,203	-0.70%
2022/06/02	1.1	13.35	6	13.37	13.35	-5	1,254	-0.39%
2022/06/01	21	13.46	0	0.00	13.47	21	1,314	1.60%
2022/05/31	3.2	13.40	1.1	13.45	13.47	2.1	1,341	0.16%
2022/05/30	8	13.23	2.7	13.20	13.31	5.3	1,333	0.40%
2022/05/27	0	0.00	1.4	13.06	13.05	-1.4	1,330	-0.10%
2022/05/26	28.2	12.86	3	12.88	12.78	25.2	1,351	1.86%
2022/05/25	29	12.91	0.1	12.91	12.90	28.9	1,378	2.10%
2022/05/24	10	12.88	0	0.00	12.80	10	1,452	0.69%
2022/05/23	24	13.04	0	0.00	13.00	24	1,447	1.66%
2022/05/20	9.1	12.94	1.2	13.03	13.00	7.9	1,503	0.53%
2022/05/19	75	12.86	50	12.89	12.89	25	1,525	1.64%
2022/05/18	3	13.09	8	13.13	13.11	-5	1,537	-0.33%
2022/05/17	1	12.97	0	0.00	12.97	1	1,555	0.06%
2022/05/16	12	12.87	1.3	12.85	12.83	10.7	1,575	0.68%
2022/05/13	5.1	12.73	6.5	12.74	12.73	-1.5	1,591	-0.09%
2022/05/12	1.2	12.62	0	0.00	12.55	1.2	1,632	0.07%
2022/05/11	0	0.00	11	12.87	12.83	-11	1,634	-0.67%
2022/05/10	1.2	12.67	8.4	12.78	12.85	-7.2	1,655	-0.43%
2022/05/09	18.2	12.87	1	12.86	12.84	17.2	1,662	1.04%
2022/05/06	18	13.00	0	0.00	13.05	18	1,668	1.08%
2022/05/05	2	13.32	0	0.00	13.32	2	1,702	0.12%
2022/05/04	12.2	13.15	0.1	13.17	13.15	12	1,738	0.69%
2022/05/03	12.4	13.09	0.4	13.16	13.11	12	1,819	0.66%
2022/04/29	21.1	13.17	12.2	13.15	13.17	8.9	1,860	0.48%
2022/04/28	1	13.08	9.1	13.01	13.01	-8.1	1,937	-0.42%
2022/04/27	8.4	12.84	41.5	12.85	12.86	-33.1	1,938	-1.71%
2022/04/26	13.7	13.15	0.2	13.18	13.13	13.5	1,925	0.70%
2022/04/25	13.6	13.14	6	13.20	13.14	7.6	1,953	0.39%
2022/04/22	2.3	13.51	2.4	13.50	13.50	-0.1	1,970	0.00%
2022/04/21	3	13.70	2.1	13.68	13.66	1	1,992	0.05%
2022/04/20	10	13.61	2	13.60	13.62	8	2,016	0.40%
2022/04/19	7	13.65	331.6	13.64	13.58	-324.6	2,054	-15.80%	大賣/鉅額交易
2022/04/18	13.6	13.49	851	13.51	13.47	-837.4	2,085	-40.14%	大賣/鉅額交易
2022/04/15	11.9	13.63	481.2	13.55	13.54	-469.3	2,111	-22.23%	大賣/鉅額交易
2022/04/14	0	0.00	2.3	13.83	13.84	-2.3	2,178	-0.11%
2022/04/13	81	13.78	0	0.00	13.84	81	2,263	3.58%
2022/04/12	36.5	13.63	7.8	13.52	13.58	28.7	2,329	1.23%
2022/04/11	25.3	13.69	3.6	13.70	13.59	21.7	2,418	0.90%
2022/04/08	12.3	13.89	50.3	13.91	13.91	-38	2,462	-1.54%
2022/04/07	31.7	13.98	0.1	13.98	13.89	31.7	2,490	1.27%
2022/04/06	18.1	14.15	0	0.00	14.17	18.1	2,518	0.72%
2022/04/01	18.5	14.29	1	14.29	14.32	17.5	2,579	0.68%
2022/03/31	3.9	14.48	0.1	14.48	14.47	3.9	2,659	0.15%
2022/03/30	3	14.49	1.5	14.51	14.51	1.5	2,754	0.05%
2022/03/29	7.6	14.42	0.3	14.38	14.37	7.3	2,895	0.25%
2022/03/28	14.1	14.34	0	0.00	14.40	14.1	2,937	0.48%
2022/03/25	2	14.56	2	14.58	14.58	0	2,991	0.00%
2022/03/24	2	14.50	1.3	14.52	14.56	0.7	3,170	0.02%
2022/03/23	5.2	14.54	4	14.54	14.54	1.2	3,245	0.04%
2022/03/22	1	14.39	0.3	14.41	14.41	0.7	3,567	0.02%
2022/03/21	8	14.44	3	14.43	14.40	5	3,870	0.13%
2022/03/18	3	14.32	0	0.00	14.33	3	3,911	0.08%
2022/03/17	3	14.32	3.7	14.31	14.38	-0.7	3,965	-0.02%
2022/03/16	14.1	13.88	4	13.89	13.90	10.1	3,999	0.25%
2022/03/15	10.1	13.91	0.8	13.90	13.88	9.3	4,040	0.23%
2022/03/14	9	14.26	2.2	14.18	14.22	6.8	4,083	0.17%
2022/03/11	6.8	14.29	0.2	14.31	14.23	6.6	4,140	0.16%
2022/03/10	9.7	14.41	42.4	14.37	14.38	-32.7	4,204	-0.78%
2022/03/09	40.5	13.99	8.8	14.03	14.02	31.7	4,263	0.74%
2022/03/08	54.5	14.01	139.2	13.93	13.85	-84.7	4,325	-1.96%	大賣/
2022/03/07	50.2	14.21	10.2	14.19	14.16	40	4,341	0.92%
2022/03/04	13.5	14.66	64.8	14.65	14.64	-51.3	4,346	-1.18%
2022/03/03	28	14.86	0.1	14.87	14.82	27.9	4,392	0.64%
2022/03/02	1.2	14.79	9.5	14.78	14.83	-8.3	4,456	-0.19%
2022/03/01	18	14.84	15	14.85	14.89	3	4,532	0.07%
2022/02/25	21.7	14.65	3	14.69	14.61	18.7	4,591	0.41%
2022/02/24	49.2	14.71	271.2	14.67	14.63	-222	4,639	-4.79%	大賣/鉅額交易
2022/02/23	5.3	14.95	1	14.97	14.97	4.3	4,624	0.09%
2022/02/22	63.7	14.89	18.6	14.85	14.93	45.1	4,714	0.96%
2022/02/21	37.2	15.02	16.1	15.08	15.10	21.1	4,729	0.45%
2022/02/18	1.1	15.06	1	15.08	15.12	0.1	4,800	0.00%
2022/02/17	6	15.14	5.9	15.16	15.13	0.1	4,889	0.00%
2022/02/16	10	15.11	6	15.10	15.11	4	4,969	0.08%
2022/02/15	11	14.93	1.1	14.96	14.90	9.9	5,058	0.20%
2022/02/14	36.7	14.94	25	15.00	14.92	11.7	5,157	0.23%
2022/02/11	21.5	15.22	3	15.21	15.22	18.5	5,212	0.35%
2022/02/10	19.4	15.27	7.8	15.22	15.28	11.6	5,323	0.22%
2022/02/09	7.3	15.08	2	15.12	15.16	5.3	5,419	0.10%
2022/02/08	11.3	15.02	42.2	15.01	15.01	-30.9	5,537	-0.56%
2022/02/07	23.5	14.95	223.1	14.89	14.97	-199.6	5,669	-3.52%	大賣/鉅額交易
2022/01/26	24.1	14.95	131	14.94	14.93	-106.9	5,761	-1.86%	大賣/鉅額交易
2022/01/25	88.3	15.01	96.4	15.00	14.99	-8.1	5,854	-0.14%
2022/01/24	89.5	15.11	513	15.05	15.20	-423.6	5,867	-7.22%	大賣/鉅額交易
2022/01/21	45.5	15.14	105.5	15.11	15.10	-60.1	5,971	-1.01%	大賣/
2022/01/20	12.7	15.34	31.8	15.34	15.41	-19.1	5,954	-0.32%
2022/01/19	12.2	15.38	75	15.40	15.38	-62.8	6,101	-1.03%
2022/01/18	48.4	15.62	3	15.62	15.50	45.4	6,276	0.72%
2022/01/17	23.1	15.63	19.3	15.63	15.65	3.7	6,435	0.06%
2022/01/14	19.3	15.44	6	15.40	15.48	13.3	6,601	0.20%
2022/01/13	15.3	15.56	20.2	15.59	15.56	-4.9	6,771	-0.07%
2022/01/12	6.4	15.48	30.2	15.48	15.57	-23.8	6,998	-0.34%
2022/01/11	59.6	15.46	102.7	15.47	15.45	-43.1	7,210	-0.60%	大賣/
2022/01/10	16.3	15.42	33	15.48	15.50	-16.7	7,449	-0.22%
2022/01/07	88.3	15.50	84	15.61	15.49	4.3	7,696	0.06%
2022/01/06	41	15.69	14	15.74	15.70	26.9	7,819	0.34%
2022/01/05	263.3	15.95	172	15.90	15.90	91.3	7,956	1.15%	大買/大賣/
2022/01/04	33.1	15.83	179.3	15.80	15.88	-146.2	8,068	-1.81%	大賣/鉅額交易
2022/01/03	12.8	15.60	203.1	15.62	15.57	-190.3	8,103	-2.35%	大賣/鉅額交易
2021/12/30	5	15.52	18	15.52	15.54	-13	8,353	-0.16%
2021/12/29	228.5	15.54	202.3	15.54	15.55	26.2	8,769	0.30%	大買/大賣/
2021/12/28	516.2	15.50	200.4	15.50	15.51	315.8	9,159	3.45%	大買/大賣/鉅額交易
2021/12/27	519	15.42	1,044	15.41	15.40	-525	9,562	-5.49%	大買/大賣/鉅額交易
2021/12/24	16.2	15.29	509.5	15.28	15.28	-493.3	10,052	-4.91%	大賣/鉅額交易
2021/12/23	603.1	15.16	415.3	15.20	15.20	187.8	10,580	1.77%	大買/大賣/鉅額交易
2021/12/22	64.4	15.06	223	15.07	15.07	-158.6	10,706	-1.48%	大賣/鉅額交易
2021/12/21	8.1	14.99	706	14.99	15.06	-698	12,079	-5.78%	大賣/鉅額交易
2021/12/20	77	14.97	557	15.00	14.94	-480	14,076	-3.41%	大賣/鉅額交易
2021/12/17	25.8	15.08	326	15.06	15.08	-300.2	14,970	-2.01%	大賣/鉅額交易
2021/12/16	1,146.4	15.08	707	15.08	15.12	439.4	19,778	2.22%	大買/大賣/鉅額交易
2021/12/15	130.6	14.94	1,483	14.95	14.96	-1,352.4	19,122	-7.07%	大買/大賣/鉅額交易