國泰智能電動車 (00893)-第一金-路竹券商分點個股進出

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
20.55
漲跌
▲0.17
漲幅
+0.83%
成交量
4,073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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/10	0	0.00	2	20.39	20.38	-2	8,227	-0.02%
2024/05/08	0	0.00	11	20.58	20.52	-11	8,403	-0.13%
2024/05/06	0	0.00	1	20.34	20.32	-1	8,517	-0.01%
2024/05/03	0	0.00	1	20.12	20.06	-1	8,535	-0.01%
2024/05/02	5	20.00	0	0.00	20.00	5	8,619	0.06%
2024/04/30	0	0.00	16	20.72	20.70	-16	8,578	-0.19%
2024/04/29	0	0.00	16.8	20.25	20.25	-16.8	8,600	-0.20%
2024/04/26	0	0.00	1	19.85	19.83	-1	8,716	-0.01%
2024/04/25	1	19.21	1	19.21	19.16	0	8,749	0.00%
2024/04/24	0	0.00	3	19.48	19.55	-3	8,761	-0.03%
2024/04/23	2.4	18.70	0	0.00	18.72	2.4	8,830	0.03%
2024/04/22	2	18.59	0	0.00	18.60	2	8,831	0.02%
2024/04/19	1	18.92	2	19.02	19.05	-1	8,818	-0.01%
2024/04/18	2	19.36	3	19.37	19.36	-1	8,707	-0.01%
2024/04/16	0	0.00	21	19.66	19.70	-21	8,831	-0.24%
2024/04/12	0	0.00	8	20.49	20.43	-8	8,765	-0.09%
2024/04/11	0	0.00	1	20.15	20.25	-1	8,720	-0.01%
2024/04/10	0	0.00	3	20.25	20.28	-3	8,748	-0.03%
2024/04/08	0	0.00	3	20.32	20.30	-3	8,783	-0.03%
2024/03/26	2	20.72	2	20.74	20.80	0	9,090	0.00%
2024/03/22	0	0.00	12	20.78	20.79	-12	9,276	-0.13%
2024/03/21	1	20.69	45	20.77	20.81	-44	9,324	-0.47%
2024/03/20	0	0.00	10.3	20.37	20.40	-10.3	9,481	-0.11%
2024/03/19	1	20.40	0	0.00	20.44	1	9,614	0.01%
2024/03/18	0	0.00	16	20.46	20.48	-16	9,726	-0.16%
2024/03/15	1	20.25	3	20.25	20.26	-2	9,962	-0.02%
2024/03/14	1	20.73	0	0.00	20.80	1	9,970	0.01%
2024/03/13	0	0.00	8	21.21	21.22	-8	9,964	-0.08%
2024/03/12	2	20.60	10.4	20.66	20.70	-8.4	9,850	-0.09%
2024/03/08	0.1	21.14	50	21.18	21.19	-49.9	9,732	-0.51%
2024/03/06	1	20.26	0	0.00	20.52	1	9,354	0.01%
2024/03/05	17	20.55	1	20.60	20.51	16	9,280	0.17%
2024/03/04	0	0.00	1	20.73	20.74	-1	9,134	-0.01%
2024/03/01	0	0.00	2.2	20.30	20.34	-2.2	8,966	-0.02%
2024/02/29	0	0.00	1	19.65	19.65	-1	8,669	-0.01%
2024/02/27	0	0.00	3.9	19.59	19.62	-3.9	8,189	-0.05%
2024/02/26	6	19.40	8.4	19.37	19.40	-2.4	8,094	-0.03%
2024/02/23	0	0.00	3	19.65	19.68	-3	8,085	-0.04%
2024/02/22	0	0.00	3	19.00	18.99	-3	7,939	-0.04%
2024/02/21	0	0.00	2	18.44	18.45	-2	7,755	-0.03%
2024/02/19	0	0.00	4	18.96	18.96	-4	7,729	-0.05%
2024/02/16	0	0.00	64	18.95	19.01	-64	7,967	-0.80%
2024/02/15	0	0.00	12.8	18.80	18.91	-12.8	7,729	-0.17%
2024/02/05	25	18.14	36	18.14	18.17	-11	7,296	-0.15%
2024/02/02	0	0.00	12	17.97	17.92	-12	6,911	-0.17%
2024/02/01	0	0.00	2	17.58	17.60	-2	6,809	-0.03%
2024/01/31	2	17.48	0	0.00	17.48	2	6,787	0.03%
2024/01/30	1	17.94	0	0.00	17.91	1	6,936	0.01%
2024/01/26	3	17.61	5	17.65	17.61	-2	6,987	-0.03%
2024/01/24	0	0.00	3	17.90	17.90	-3	7,007	-0.04%
2024/01/22	0	0.00	3	17.99	17.98	-3	6,956	-0.04%
2024/01/16	0	0.00	5	17.35	17.36	-5	6,985	-0.07%
2024/01/09	0	0.00	1	17.46	17.45	-1	7,343	-0.01%
2024/01/03	0	0.00	0.3	17.43	17.39	-0.3	7,597	0.00%
2024/01/02	0	0.00	3	17.81	17.80	-3	7,567	-0.04%
2023/12/29	1	17.94	1	17.95	17.93	0	7,598	0.00%
2023/12/27	1	17.80	0.5	17.78	17.81	0.5	7,486	0.01%
2023/12/26	0	0.00	1	17.73	17.73	-1	7,501	-0.01%
2023/12/22	1	17.73	1	17.72	17.72	0	7,570	0.00%
2023/12/21	0	0.00	1	17.60	17.60	-1	7,624	-0.01%
2023/12/20	1	17.86	3	17.93	17.94	-2	7,618	-0.03%
2023/12/18	0	0.00	1.2	17.77	17.77	-1.2	7,622	-0.02%
2023/12/15	4	17.66	1	17.70	17.67	3	7,624	0.04%
2023/12/14	0	0.00	2.2	17.40	17.40	-2.2	7,450	-0.03%
2023/12/13	0	0.00	0	17.26	17.29	0	7,465	0.00%
2023/12/12	0	0.00	12	17.24	17.20	-12	7,392	-0.16%
2023/12/07	1	16.75	0	0.00	16.77	1	7,155	0.01%
2023/12/05	0	0.00	15	16.66	16.63	-15	7,257	-0.21%
2023/12/04	0	0.00	2	16.77	16.78	-2	7,347	-0.03%
2023/11/30	0	0.00	1	16.98	16.98	-1	7,420	-0.01%
2023/11/28	0.1	16.98	0	0.00	16.94	0.1	7,529	0.00%
2023/11/27	8	16.98	0	16.99	16.96	8	7,637	0.10%
2023/11/23	0	0.00	2	17.07	17.07	-2	7,908	-0.03%
2023/11/22	0	0.00	0	17.04	17.03	0	7,993	0.00%
2023/11/21	0	0.00	8	17.20	17.20	-8	8,211	-0.10%
2023/11/20	1	17.13	0	0.00	17.07	1	8,339	0.01%
2023/11/17	0	0.00	1	17.05	17.04	-1	8,452	-0.01%
2023/11/16	0	0.00	1	17.18	17.19	-1	8,534	-0.01%
2023/11/15	0	0.00	6.2	17.23	17.24	-6.2	8,533	-0.07%
2023/11/14	0	0.00	2	16.71	16.71	-2	8,445	-0.02%
2023/11/13	0	0.00	1.3	16.51	16.47	-1.3	8,462	-0.02%
2023/11/10	2	16.29	0	0.00	16.28	2	8,455	0.02%
2023/11/08	2	16.48	4.3	16.48	16.46	-2.3	8,790	-0.03%
2023/11/07	0.1	16.40	0	0.00	16.35	0.1	8,786	0.00%
2023/11/06	0.2	16.34	0	0.00	16.41	0.2	8,829	0.00%
2023/11/03	1	16.01	0	0.00	15.99	1	8,799	0.01%
2023/11/01	0.2	15.40	0	0.00	15.33	0.2	8,870	0.00%
2023/10/31	0.2	15.14	12	15.16	15.12	-11.8	9,019	-0.13%
2023/10/30	0.5	15.52	0	0.00	15.52	0.5	9,261	0.00%
2023/10/26	4.2	15.32	1	15.33	15.32	3.2	9,617	0.03%
2023/10/25	1	15.96	1	15.95	15.94	0	9,580	0.00%
2023/10/24	0.2	15.80	0.3	15.88	15.85	-0.1	9,661	0.00%
2023/10/23	0.4	15.74	0	0.00	15.72	0.4	9,699	0.00%
2023/10/20	6.1	15.88	0	0.00	15.90	6.1	9,750	0.06%
2023/10/19	8.1	16.26	0	0.00	16.25	8.1	9,756	0.08%
2023/10/18	1.1	17.00	0	0.00	16.99	1.1	9,750	0.01%
2023/10/17	0	0.00	1	17.20	17.17	-1	9,853	-0.01%
2023/10/16	0.1	17.16	0	0.00	17.11	0.1	10,010	0.00%
2023/10/13	0	0.00	0.5	17.50	17.46	-0.5	10,139	0.00%
2023/10/12	0	0.00	0.1	17.52	17.59	-0.1	10,180	0.00%
2023/10/06	0.1	17.10	1	17.10	17.02	-0.9	10,583	-0.01%
2023/10/04	1.1	16.78	1	16.75	16.78	0.1	10,751	0.00%
2023/10/03	1	17.19	0	0.00	17.16	1	10,871	0.01%
2023/10/02	0	0.00	2	17.19	17.19	-2	11,161	-0.02%
2023/09/26	2.1	16.78	1	16.77	16.77	1.1	11,760	0.01%
2023/09/25	2.6	16.81	3	16.81	16.82	-0.4	11,961	0.00%
2023/09/22	1.2	16.83	6	16.82	16.84	-4.8	12,053	-0.04%
2023/09/21	5.1	17.10	4	17.10	17.10	1.1	12,116	0.01%
2023/09/20	1.1	17.35	0	0.00	17.36	1.1	12,205	0.01%
2023/09/19	6	17.45	0	0.00	17.44	6	12,720	0.05%
2023/09/18	1	17.60	0	0.00	17.62	1	12,979	0.01%
2023/09/15	0	0.00	6	17.94	17.97	-6	13,142	-0.05%
2023/09/13	1.1	17.75	0	0.00	17.73	1.1	13,451	0.01%
2023/09/12	0	0.00	7.4	17.90	17.89	-7.4	13,760	-0.05%
2023/09/11	2.1	17.64	1	17.62	17.65	1.1	14,105	0.01%
2023/09/08	0.3	17.74	7	17.70	17.70	-6.7	14,413	-0.05%
2023/09/07	6.5	17.86	1	17.87	17.84	5.5	14,864	0.04%
2023/09/06	0	0.00	1	18.13	18.11	-1	15,111	-0.01%
2023/09/04	3.1	18.06	0	0.00	18.08	3.1	15,627	0.02%
2023/09/01	0	18.13	0	0.00	18.13	0	15,924	0.00%
2023/08/31	0	0.00	3	18.19	18.17	-3	16,074	-0.02%
2023/08/30	2	18.15	19.7	18.14	18.14	-17.7	16,199	-0.11%
2023/08/29	4	17.57	42	17.55	17.62	-38	16,567	-0.23%
2023/08/28	0.1	17.43	3.3	17.40	17.40	-3.3	16,688	-0.02%
2023/08/25	10.6	17.22	8.6	17.25	17.23	2	17,210	0.01%
2023/08/24	34	17.96	4	18.00	18.00	30	17,401	0.17%
2023/08/23	0	0.00	3	17.39	17.45	-3	17,943	-0.02%
2023/08/22	0.6	17.47	14	17.47	17.48	-13.4	18,546	-0.07%
2023/08/21	0.2	17.04	0	0.00	16.93	0.2	19,465	0.00%
2023/08/18	5.4	16.90	0	0.00	16.88	5.4	19,615	0.03%
2023/08/17	6.4	17.12	0	0.00	17.13	6.4	19,871	0.03%
2023/08/16	0.8	17.45	0	0.00	17.43	0.8	20,011	0.00%
2023/08/15	0.2	17.70	251	17.67	17.74	-250.8	20,754	-1.21%	大賣/鉅額交易
2023/08/14	5.5	17.31	100	17.35	17.22	-94.5	20,967	-0.45%
2023/08/11	1.4	17.72	2	17.78	17.70	-0.6	20,888	0.00%
2023/08/10	3.6	17.75	34	17.76	17.73	-30.4	20,847	-0.15%
2023/08/09	2.3	18.14	41	18.14	18.15	-38.7	20,724	-0.19%
2023/08/08	41.1	18.30	3	18.32	18.31	38.1	20,792	0.18%
2023/08/07	2.1	18.36	10	18.40	18.36	-7.9	21,097	-0.04%
2023/08/04	0.1	18.55	8	18.45	18.46	-7.9	21,054	-0.04%
2023/08/02	1	18.65	42	18.66	18.64	-41	21,010	-0.20%
2023/08/01	23.2	18.82	11	18.82	18.82	12.2	20,766	0.06%
2023/07/31	0	0.00	6	18.65	18.62	-6	20,569	-0.03%
2023/07/28	1.5	18.26	5	18.24	18.32	-3.5	20,374	-0.02%
2023/07/27	1	18.27	6.3	18.26	18.26	-5.3	20,265	-0.03%
2023/07/26	0	0.00	1	18.28	18.25	-1	20,241	0.00%
2023/07/25	0	18.21	3	18.16	18.20	-3	20,236	-0.01%
2023/07/24	1	17.97	54	17.96	17.97	-53	20,142	-0.26%
2023/07/21	28.2	17.97	42	17.86	17.96	-13.8	20,246	-0.07%
2023/07/20	3.2	18.44	2	18.40	18.42	1.2	20,081	0.01%
2023/07/19	16.2	18.72	16	18.73	18.71	0.2	19,962	0.00%
2023/07/18	7.1	18.56	18	18.55	18.57	-10.9	19,887	-0.05%
2023/07/17	3	18.23	0.5	18.27	18.28	2.5	19,775	0.01%
2023/07/14	16.1	18.35	4.6	18.36	18.32	11.5	19,767	0.06%
2023/07/13	11	18.20	17	18.15	18.15	-6	19,740	-0.03%
2023/07/12	1	17.84	2	17.85	17.85	-1	19,390	-0.01%
2023/07/11	2	17.86	6	17.88	17.86	-4	19,374	-0.02%
2023/07/10	1	17.74	13	17.75	17.74	-12	19,256	-0.06%
2023/07/07	3	17.54	5	17.56	17.59	-2	19,141	-0.01%
2023/07/06	10	17.83	11	17.78	17.78	-1	19,018	-0.01%
2023/07/05	5	17.86	11	17.86	17.83	-6	18,703	-0.03%
2023/07/04	22	17.89	45	17.88	17.89	-23	18,549	-0.12%
2023/07/03	4	17.64	14	17.60	17.65	-10	18,588	-0.05%
2023/06/30	0	0.00	10	17.10	17.19	-10	18,663	-0.05%
2023/06/29	1	17.12	9	17.09	17.08	-8	18,811	-0.04%
2023/06/28	1	16.76	7	16.80	16.81	-6	18,678	-0.03%
2023/06/27	7.2	16.51	44	16.52	16.55	-36.8	18,556	-0.20%
2023/06/26	13.1	16.94	72	16.93	16.91	-58.9	18,089	-0.33%
2023/06/21	3	17.70	6	17.69	17.71	-3	18,120	-0.02%
2023/06/20	0.5	17.36	2	17.34	17.36	-1.5	18,154	-0.01%
2023/06/19	0	0.00	5	17.41	17.38	-5	18,247	-0.03%
2023/06/16	9	17.37	10	17.38	17.39	-1	18,122	-0.01%
2023/06/15	10	17.46	2	17.43	17.48	8	17,816	0.04%
2023/06/14	3.3	17.26	21	17.27	17.28	-17.7	17,787	-0.10%
2023/06/13	4	17.03	32.5	17.02	17.05	-28.5	17,527	-0.16%
2023/06/12	3	16.66	5.6	16.66	16.67	-2.6	17,263	-0.01%
2023/06/09	2	16.53	27	16.48	16.53	-25	17,214	-0.14%
2023/06/08	19	16.09	5	16.05	16.02	14	17,007	0.08%
2023/06/07	1	16.22	2.1	16.21	16.22	-1.1	17,041	-0.01%
2023/06/06	0	0.00	11.4	15.97	15.99	-11.4	16,857	-0.07%
2023/06/05	11	15.97	3	15.97	15.93	8	16,762	0.05%
2023/06/02	0.1	15.90	20	15.92	15.93	-19.9	16,619	-0.12%
2023/06/01	2.1	15.52	17	15.53	15.54	-14.9	16,284	-0.09%
2023/05/31	10	15.85	3	15.84	15.81	7	16,174	0.04%
2023/05/30	0	0.00	22	15.73	15.76	-22	15,705	-0.14%
2023/05/29	26	15.72	39.4	15.73	15.74	-13.4	15,343	-0.09%
2023/05/26	1	15.41	54.2	15.28	15.28	-53.2	14,691	-0.36%
2023/05/25	0	0.00	20	15.23	15.22	-20	14,247	-0.14%
2023/05/24	17	14.76	7	14.74	14.75	10	13,519	0.07%
2023/05/23	1	14.85	33	14.89	14.86	-32	13,448	-0.24%
2023/05/22	1	14.65	23	14.62	14.64	-22	13,211	-0.17%
2023/05/19	1	14.71	23	14.72	14.72	-22	13,493	-0.16%
2023/05/18	2	14.43	11	14.43	14.42	-9	13,078	-0.07%
2023/05/17	0	0.00	8	14.21	14.20	-8	13,158	-0.06%
2023/05/15	1	13.96	0	0.00	14.00	1	13,314	0.01%
2023/05/12	0	0.00	12	14.13	14.13	-12	13,421	-0.09%
2023/05/11	0	0.00	69	14.00	14.02	-69	13,391	-0.52%
2023/05/10	0	0.00	1	13.84	13.89	-1	13,400	-0.01%
2023/05/09	0	0.00	2	13.90	13.90	-2	13,520	-0.02%
2023/05/08	0	0.00	11	13.74	13.75	-11	13,604	-0.08%
2023/05/05	1.1	13.45	0	0.00	13.47	1.1	13,943	0.01%
2023/05/04	20	13.44	0	0.00	13.49	20	14,740	0.14%
2023/05/03	5	13.63	0	0.00	13.50	5	15,083	0.03%
2023/05/02	5	13.71	2	13.70	13.70	3	15,403	0.02%
2023/04/28	1	13.48	5	13.49	13.48	-4	16,903	-0.02%
2023/04/27	2	13.43	16	13.40	13.43	-14	16,971	-0.08%
2023/04/26	2	13.38	1	13.38	13.40	1	17,202	0.01%
2023/04/25	7	13.41	0	0.00	13.41	7	17,251	0.04%
2023/04/24	5	13.55	37	13.52	13.52	-32	17,438	-0.18%
2023/04/21	7	13.66	20	13.66	13.64	-13	17,595	-0.07%
2023/04/20	11	13.94	3	13.85	13.84	8	17,805	0.04%
2023/04/19	0	0.00	3	14.01	14.00	-3	17,866	-0.02%
2023/04/18	0	13.99	4	14.00	13.98	-4	17,885	-0.02%
2023/04/17	0	0.00	1	13.94	13.94	-1	17,908	-0.01%
2023/04/13	4	13.75	3	13.75	13.76	1	18,053	0.01%
2023/04/12	3	13.95	1	13.94	13.93	2	18,138	0.01%
2023/04/11	0	0.00	9	13.98	13.97	-9	18,307	-0.05%
2023/04/10	2	13.74	0	0.00	13.77	2	18,804	0.01%
2023/04/07	3	13.75	5	13.77	13.76	-2	18,853	-0.01%
2023/04/06	12	13.78	0	0.00	13.74	12	19,001	0.06%
2023/03/31	0	0.00	24	14.26	14.26	-24	19,350	-0.12%
2023/03/30	0	0.00	17	14.00	14.00	-17	19,001	-0.09%
2023/03/29	1	13.81	4	13.78	13.80	-3	18,814	-0.02%
2023/03/28	2	13.76	5	13.75	13.75	-3	19,093	-0.02%
2023/03/27	9	13.84	0	0.00	13.86	9	19,200	0.05%
2023/03/24	6	13.99	6	14.00	14.00	0	19,270	0.00%
2023/03/23	2	13.84	5	13.83	13.86	-3	19,039	-0.02%
2023/03/22	1	13.87	22.7	13.86	13.85	-21.7	18,715	-0.12%
2023/03/21	0	0.00	18	13.60	13.61	-18	18,493	-0.10%
2023/03/20	4	13.52	0	0.00	13.50	4	18,407	0.02%
2023/03/17	0	0.00	31	13.60	13.59	-31	18,461	-0.17%
2023/03/16	3	13.28	1	13.27	13.27	2	18,219	0.01%
2023/03/15	0	0.00	8	13.37	13.36	-8	18,205	-0.04%
2023/03/14	6	12.99	0	0.00	12.99	6	18,072	0.03%
2023/03/13	2	13.24	3	13.21	13.29	-1	17,853	-0.01%
2023/03/10	10	13.26	5	13.31	13.25	5	17,663	0.03%
2023/03/09	0	0.00	2	13.57	13.55	-2	17,914	-0.01%
2023/03/08	0.5	13.42	2	13.43	13.41	-1.5	17,880	-0.01%
2023/03/07	1	13.59	0	0.00	13.60	1	17,885	0.01%
2023/03/06	1	13.62	7.9	13.62	13.63	-6.9	17,888	-0.04%
2023/03/02	0	0.00	11	13.25	13.24	-11	17,695	-0.06%
2023/03/01	5	13.44	1	13.38	13.44	4	17,583	0.02%
2023/02/23	0	0.00	7	13.29	13.32	-7	17,582	-0.04%
2023/02/22	9	13.03	1	13.01	13.01	8	17,374	0.05%
2023/02/21	0	0.00	2	13.32	13.33	-2	17,235	-0.01%
2023/02/20	3	13.32	12	13.31	13.33	-9	17,371	-0.05%
2023/02/17	31	13.42	26	13.45	13.40	5	17,523	0.03%
2023/02/16	7	13.93	12	13.94	13.94	-5	17,221	-0.03%
2023/02/15	19	13.72	54	13.70	13.67	-35	17,454	-0.20%
2023/02/14	0.2	13.35	8	13.37	13.36	-7.8	17,269	-0.05%
2023/02/13	8	13.18	7	13.19	13.20	1	17,294	0.01%
2023/02/10	5	13.51	23.1	13.48	13.46	-18.1	17,073	-0.11%
2023/02/09	5	13.50	11	13.52	13.52	-6	16,995	-0.04%
2023/02/08	10	13.52	47	13.53	13.54	-37	16,948	-0.22%
2023/02/07	2.1	13.29	7	13.30	13.29	-4.9	16,680	-0.03%
2023/02/06	8	13.27	18	13.26	13.25	-10	16,546	-0.06%
2023/02/03	7	13.27	88	13.30	13.28	-81	16,389	-0.49%
2023/02/02	1	13.26	49	13.26	13.29	-48	16,075	-0.30%
2023/02/01	0	0.00	22	12.75	12.80	-22	15,478	-0.14%
2023/01/31	15	12.55	13	12.55	12.50	2	15,377	0.01%
2023/01/30	7	12.88	82	12.85	12.87	-75	15,266	-0.49%
2023/01/17	13.1	11.60	15	11.58	11.57	-2	13,882	-0.01%
2023/01/16	6	11.61	0	0.00	11.62	6	13,941	0.04%
2023/01/13	3.5	11.53	2	11.53	11.50	1.5	13,766	0.01%
2023/01/12	1	11.41	16	11.41	11.42	-15	13,831	-0.11%
2023/01/11	0	0.00	50	11.22	11.23	-50	13,719	-0.36%
2023/01/10	6	11.09	33	11.10	11.11	-27	13,818	-0.20%
2023/01/09	11.1	10.89	13	10.90	10.90	-1.9	13,902	-0.01%
2023/01/06	7	10.74	0	0.00	10.76	7	13,997	0.05%
2023/01/05	19	10.79	13	10.78	10.81	6	14,097	0.04%
2023/01/04	5.1	10.59	0	0.00	10.59	5.1	14,141	0.04%
2023/01/03	2.1	10.74	1	10.77	10.78	1.1	14,496	0.01%
2022/12/30	2	10.74	26	10.74	10.74	-24	14,671	-0.16%
2022/12/29	23	10.49	13	10.50	10.51	10	14,634	0.07%
2022/12/28	63.3	10.52	5	10.54	10.51	58.3	14,678	0.40%
2022/12/27	4	10.97	0	0.00	10.96	4	14,703	0.03%
2022/12/26	2	10.93	13	10.95	10.92	-11	14,869	-0.07%
2022/12/23	42.5	10.96	0	0.00	10.95	42.5	15,731	0.27%
2022/12/22	6	11.40	0	0.00	11.39	6	15,362	0.04%
2022/12/21	9	11.27	6	11.26	11.24	3	15,878	0.02%
2022/12/20	24.4	11.38	5	11.32	11.28	19.4	16,393	0.12%
2022/12/19	10.2	11.57	0	0.00	11.56	10.2	16,655	0.06%
2022/12/16	40.1	11.75	8	11.76	11.73	32.1	17,580	0.18%
2022/12/15	2	11.90	0	0.00	11.92	2	17,757	0.01%
2022/12/14	0	0.00	2	12.06	12.07	-2	17,773	-0.01%
2022/12/13	1	11.99	5	12.02	11.99	-4	17,897	-0.02%
2022/12/12	4.1	11.97	3	11.97	12.00	1.1	17,956	0.01%
2022/12/09	0	0.00	30	12.05	12.10	-30	18,164	-0.17%
2022/12/08	38.1	11.88	0	0.00	11.92	38.1	18,198	0.21%
2022/12/07	45	11.95	60	11.98	12.01	-15	18,576	-0.08%
2022/12/06	7	12.12	0.7	12.13	12.13	6.3	18,785	0.03%
2022/12/05	3	12.33	0	0.00	12.31	3	18,992	0.02%
2022/12/02	0	0.00	25	12.31	12.32	-25	19,073	-0.13%
2022/12/01	0.1	12.39	111	12.41	12.41	-111	19,182	-0.58%	大賣/鉅額交易
2022/11/30	21.1	11.85	0	0.00	11.89	21.1	19,025	0.11%
2022/11/29	46	11.85	14	11.92	11.92	32	19,208	0.17%
2022/11/28	2	11.95	2	11.94	11.94	0	19,395	0.00%
2022/11/25	0	0.00	61	12.20	12.15	-61	20,095	-0.30%
2022/11/24	0	0.00	2	12.20	12.19	-2	20,504	-0.01%
2022/11/23	0	0.00	1	11.95	11.97	-1	20,609	0.00%
2022/11/22	29	11.83	4	11.84	11.81	25	20,897	0.12%
2022/11/21	24	12.01	1	12.00	11.99	23	20,847	0.11%
2022/11/18	76	12.14	5	12.14	12.11	71	20,902	0.34%
2022/11/17	31	12.19	1	12.18	12.18	30	20,968	0.14%
2022/11/16	0	0.00	51	12.44	12.47	-51	20,993	-0.24%
2022/11/15	5	12.31	12	12.34	12.40	-7	20,914	-0.03%
2022/11/14	3	12.32	11	12.32	12.28	-8	20,618	-0.04%
2022/11/11	0	0.00	66	12.09	12.09	-66	20,429	-0.32%
2022/11/10	27	11.37	0	0.00	11.36	27	19,905	0.14%
2022/11/09	11	11.83	0	0.00	11.83	11	19,857	0.06%
2022/11/07	0	0.00	5	11.82	11.80	-5	19,992	-0.03%
2022/11/04	1	11.65	0	0.00	11.65	1	20,073	0.00%
2022/11/03	14.6	11.42	0	0.00	11.43	14.6	20,218	0.07%
2022/11/02	10	11.70	0	0.00	11.73	10	20,250	0.05%
2022/11/01	2	11.61	1	11.62	11.61	1	20,376	0.00%
2022/10/31	0	0.00	10	11.64	11.62	-10	20,657	-0.05%
2022/10/28	2	11.39	0	0.00	11.32	2	20,900	0.01%
2022/10/27	1	11.73	4	11.75	11.73	-3	20,993	-0.01%
2022/10/26	0	0.00	9	11.46	11.47	-9	21,380	-0.04%
2022/10/25	0.1	11.27	2	11.25	11.28	-2	21,613	-0.01%
2022/10/24	5	11.28	2	11.39	11.27	3	21,778	0.01%
2022/10/21	2	11.04	0	0.00	11.04	2	21,913	0.01%
2022/10/20	5	10.97	0	0.00	11.09	5	21,993	0.02%
2022/10/19	11	11.45	18	11.41	11.36	-7	21,742	-0.03%
2022/10/18	0	0.00	5	11.31	11.41	-5	21,751	-0.02%
2022/10/17	11	10.89	4	10.92	10.95	7	21,860	0.03%
2022/10/14	0	0.00	17	11.33	11.34	-17	21,763	-0.08%
2022/10/13	1.1	11.02	13	11.04	11.02	-11.9	22,029	-0.05%
2022/10/12	12	11.06	3	11.07	11.09	9	21,939	0.04%
2022/10/11	27.1	11.16	0	0.00	11.15	27.1	21,944	0.12%
2022/10/07	21	11.79	0	0.00	11.75	21	21,600	0.10%
2022/10/06	7	12.00	0	0.00	12.03	7	21,532	0.03%
2022/10/05	3	12.02	2	12.02	12.02	1	21,705	0.00%
2022/10/04	5	11.78	15	11.82	11.85	-10	21,749	-0.05%
2022/10/03	3	11.56	0	0.00	11.57	3	21,275	0.01%
2022/09/30	53	11.73	0	0.00	11.77	53	21,347	0.25%
2022/09/29	2	12.23	5	12.25	12.24	-3	20,525	-0.01%
2022/09/28	13.1	12.10	10	12.06	12.04	3.1	20,449	0.02%
2022/09/27	40	12.17	70	12.22	12.16	-30	20,082	-0.15%
2022/09/26	52.1	12.21	4	12.20	12.19	48.1	19,834	0.24%
2022/09/23	140	12.46	18	12.44	12.45	122	19,752	0.62%	大買/鉅額交易
2022/09/22	24	12.69	12	12.75	12.74	12	18,982	0.06%
2022/09/21	19	12.94	0	0.00	12.95	19	18,876	0.10%
2022/09/20	11	13.07	14	13.10	13.12	-3	18,971	-0.02%
2022/09/19	1	12.88	1	12.91	12.88	0	19,148	0.00%
2022/09/16	7	12.86	0	0.00	12.88	7	19,341	0.04%
2022/09/15	0	0.00	13	13.08	13.03	-13	19,470	-0.07%
2022/09/14	31.1	13.01	5	13.00	12.98	26.1	19,771	0.13%
2022/09/13	10	13.45	23.4	13.46	13.48	-13.4	19,515	-0.07%
2022/09/12	1	13.29	22	13.29	13.31	-21	19,513	-0.11%
2022/09/08	2	12.89	1	12.89	12.89	1	19,870	0.01%
2022/09/07	25	12.56	0	0.00	12.64	25	20,114	0.12%
2022/09/06	43	12.66	4	12.66	12.68	39	20,162	0.19%
2022/09/05	28.1	12.64	1	12.62	12.65	27.1	20,874	0.13%
2022/09/02	27.2	12.80	10	12.79	12.80	17.2	20,947	0.08%
2022/09/01	47	12.89	2	12.89	12.87	45	20,833	0.22%
2022/08/31	16	13.28	4	13.26	13.32	12	20,108	0.06%
2022/08/30	20	13.42	0	0.00	13.47	20	19,808	0.10%
2022/08/29	17	13.40	1	13.39	13.45	16	19,787	0.08%
2022/08/26	5	14.03	1	14.06	14.04	4	19,964	0.02%
2022/08/25	0	13.82	4	13.81	13.79	-4	19,935	-0.02%
2022/08/24	3	13.79	0	0.00	13.76	3	19,954	0.02%
2022/08/23	5	13.81	0	0.00	13.81	5	20,066	0.02%
2022/08/22	23	14.03	3.1	14.04	14.03	19.9	20,402	0.10%
2022/08/19	3	14.44	101	14.45	14.39	-98	20,948	-0.47%	大賣/
2022/08/18	4.1	14.35	0	0.00	14.35	4.1	21,357	0.02%
2022/08/17	2	14.55	10	14.57	14.60	-8	21,696	-0.04%
2022/08/16	33	14.62	8.9	14.64	14.63	24.1	21,974	0.11%
2022/08/15	8	14.54	15	14.52	14.53	-7	21,943	-0.03%
2022/08/12	1	14.20	2	14.20	14.21	-1	21,802	0.00%
2022/08/11	1	14.16	15	14.19	14.20	-14	22,165	-0.06%
2022/08/10	6.3	13.76	34	13.72	13.71	-27.7	22,378	-0.12%
2022/08/09	5	14.08	10	14.13	14.17	-5	22,238	-0.02%
2022/08/08	3	14.21	5	14.19	14.25	-2	22,522	-0.01%
2022/08/05	3	14.51	1	14.53	14.49	2	22,614	0.01%
2022/08/04	105	14.27	27	14.29	14.27	78	22,991	0.34%	大買/
2022/08/03	2	14.09	4	14.12	14.07	-2	22,885	-0.01%
2022/08/02	3	14.14	19.7	14.15	14.14	-16.7	23,755	-0.07%
2022/08/01	3	14.06	12	14.04	14.07	-9	23,242	-0.04%
2022/07/29	1	13.78	16	13.81	13.80	-15	23,098	-0.06%
2022/07/28	30	13.58	22	13.59	13.53	8	23,000	0.03%
2022/07/27	1	13.24	14	13.23	13.26	-13	22,770	-0.06%
2022/07/26	1	13.26	19	13.28	13.28	-18	22,817	-0.08%
2022/07/25	0	0.00	76	13.30	13.29	-76	22,996	-0.33%
2022/07/22	0	13.50	32	13.50	13.49	-32	23,018	-0.14%
2022/07/21	1	13.30	26	13.28	13.32	-25	23,419	-0.11%
2022/07/20	15	13.16	32	13.18	13.17	-17	23,400	-0.07%
2022/07/19	2	12.80	5	12.84	12.78	-3	23,268	-0.01%
2022/07/18	4	12.81	7	12.80	12.85	-3	23,408	-0.01%
2022/07/15	1	12.66	29	12.63	12.66	-28	23,352	-0.12%
2022/07/14	2	12.51	11	12.45	12.54	-9	23,380	-0.04%
2022/07/13	8.1	12.38	1	12.35	12.41	7.1	23,302	0.03%
2022/07/12	35	12.31	8	12.33	12.29	27	23,239	0.12%
2022/07/11	4	12.72	48	12.78	12.70	-44	23,077	-0.19%
2022/07/08	42	12.78	0	0.00	12.75	42	22,995	0.18%
2022/07/07	30	12.42	23	12.40	12.52	7	23,032	0.03%
2022/07/06	5	12.36	16	12.35	12.34	-11	23,362	-0.05%
2022/07/05	1	12.34	15	12.35	12.34	-14	23,621	-0.06%
2022/07/04	66	12.18	0	0.00	12.20	66	23,564	0.28%
2022/07/01	51	12.38	5	12.36	12.33	46	23,813	0.19%
2022/06/30	32	12.56	10.1	12.56	12.56	21.9	23,579	0.09%
2022/06/29	1	12.90	1	12.92	12.90	0	23,699	0.00%
2022/06/28	2	13.26	4	13.30	13.27	-2	23,728	-0.01%
2022/06/27	12	13.37	34	13.39	13.39	-22	24,256	-0.09%
2022/06/24	4	13.06	2	13.05	13.10	2	24,573	0.01%
2022/06/22	0	0.00	28	12.82	12.76	-28	25,318	-0.11%
2022/06/21	7.1	12.69	6.2	12.66	12.69	0.9	25,196	0.00%
2022/06/20	12	12.47	46.1	12.49	12.48	-34.1	25,706	-0.13%
2022/06/17	54.5	12.37	3	12.38	12.44	51.5	25,709	0.20%
2022/06/16	0	0.00	12	12.90	12.81	-12	25,901	-0.05%
2022/06/15	2	12.60	1	12.61	12.61	1	25,893	0.00%
2022/06/14	85	12.56	1	12.60	12.58	84	26,662	0.32%
2022/06/13	11	12.98	24	12.99	12.96	-13	26,305	-0.05%
2022/06/10	1	13.49	88	13.47	13.51	-87	26,728	-0.33%
2022/06/09	0	13.69	0	0.00	13.68	0	27,106	0.00%
2022/06/08	20.1	13.78	4.2	13.72	13.69	15.9	27,514	0.06%
2022/06/07	2	13.69	8	13.71	13.64	-6	28,131	-0.02%
2022/06/06	5	13.57	15	13.67	13.69	-10	28,564	-0.04%
2022/06/02	4	13.37	0	0.00	13.35	4	29,376	0.01%
2022/06/01	1.1	13.41	0	0.00	13.44	1.1	30,427	0.00%
2022/05/31	2	13.43	13.1	13.44	13.49	-11.1	31,576	-0.04%
2022/05/30	69	13.44	81	13.42	13.48	-12	31,614	-0.04%
2022/05/27	3	12.97	11.1	12.91	12.98	-8.1	31,902	-0.03%
2022/05/26	17	12.42	0.3	12.44	12.38	16.7	32,159	0.05%
2022/05/25	34.1	12.48	0.1	12.50	12.53	34	32,830	0.10%
2022/05/24	2.1	12.64	0	0.00	12.63	2.1	34,587	0.01%
2022/05/23	31	12.91	0	0.00	12.92	31	35,181	0.09%
2022/05/20	1	13.07	1	13.08	13.07	0	35,739	0.00%
2022/05/19	12.1	12.82	5	12.85	12.87	7.1	36,252	0.02%
2022/05/18	13.1	13.24	22	13.29	13.28	-8.9	36,346	-0.02%
2022/05/17	2.1	12.80	2	12.85	12.85	0.1	36,281	0.00%
2022/05/16	13.1	12.89	28.1	12.92	12.83	-15	36,701	-0.04%
2022/05/13	5	12.39	12	12.40	12.51	-7	36,886	-0.02%
2022/05/12	75.2	12.34	12	12.32	12.28	63.2	37,509	0.17%
2022/05/11	27	12.63	2	12.71	12.75	25	37,448	0.07%
2022/05/10	81.1	12.42	22.2	12.54	12.56	59	37,512	0.16%
2022/05/09	9.1	13.05	0	0.00	13.04	9.1	36,684	0.02%
2022/05/06	7	13.28	0	0.00	13.30	7	37,053	0.02%
2022/05/05	20	13.82	25.1	13.84	13.86	-5.1	37,083	-0.01%
2022/05/04	2	13.50	5	13.52	13.51	-3	37,568	-0.01%
2022/05/03	1.1	13.33	10.3	13.28	13.42	-9.2	38,310	-0.02%
2022/04/29	2	13.19	0	0.00	13.18	2	38,588	0.01%
2022/04/28	6.1	13.01	2	12.96	13.07	4.1	39,068	0.01%
2022/04/27	50	12.80	0	0.00	12.86	50	39,358	0.13%
2022/04/26	16	13.49	2	13.48	13.46	14	39,117	0.04%
2022/04/25	18.4	13.39	16	13.39	13.40	2.4	38,972	0.01%
2022/04/22	10	13.73	1	13.74	13.76	9	38,660	0.02%
2022/04/21	2	14.06	11	14.05	14.09	-9	38,651	-0.02%
2022/04/20	2	14.14	5	14.12	14.13	-3	38,608	-0.01%
2022/04/19	6	13.98	25	13.96	13.99	-19	38,519	-0.05%
2022/04/18	22.3	13.70	4	13.71	13.72	18.3	38,627	0.05%
2022/04/15	7	13.86	0	0.00	13.88	7	38,624	0.02%
2022/04/14	3	14.11	5	14.05	14.14	-2	38,560	-0.01%
2022/04/13	16	13.88	0	0.00	13.89	16	38,901	0.04%
2022/04/12	29.2	13.77	0	0.00	13.79	29.2	38,856	0.08%
2022/04/11	14	14.06	27	14.08	14.02	-13	38,671	-0.03%
2022/04/08	8	14.46	15	14.44	14.48	-7	38,457	-0.02%
2022/04/07	14.2	14.43	128	14.41	14.40	-113.8	38,406	-0.30%	大賣/鉅額交易
2022/04/06	4	14.96	9	14.94	14.95	-5	37,868	-0.01%
2022/04/01	6.1	15.12	50	15.14	15.17	-44	37,767	-0.12%
2022/03/31	19.1	15.35	29.8	15.35	15.33	-10.7	37,393	-0.03%
2022/03/30	4	15.53	24.1	15.53	15.50	-20.1	37,293	-0.05%
2022/03/29	10.1	15.25	20.4	15.24	15.25	-10.3	36,773	-0.03%
2022/03/28	1	14.89	9	14.85	14.90	-8	36,318	-0.02%
2022/03/25	131	15.04	92	15.04	15.02	39	36,294	0.11%	大買/
2022/03/24	2.5	14.70	39.4	14.67	14.72	-36.9	35,915	-0.10%
2022/03/23	10	14.72	77	14.73	14.75	-67	36,285	-0.18%
2022/03/22	2.2	14.35	42	14.36	14.35	-39.8	35,756	-0.11%
2022/03/21	13.2	14.32	55	14.32	14.30	-41.9	35,797	-0.12%
2022/03/18	22.1	13.84	12	13.82	13.79	10.1	35,552	0.03%
2022/03/17	4	13.85	38	13.81	13.88	-34	35,222	-0.10%
2022/03/16	9	12.93	197	12.90	13.03	-188	34,390	-0.55%	大賣/鉅額交易
2022/03/15	91.2	12.54	14	12.56	12.55	77.2	33,822	0.23%
2022/03/14	53	12.92	10	12.91	12.94	43	33,254	0.13%
2022/03/11	32	13.13	1	13.10	13.10	31	33,029	0.09%
2022/03/10	23.3	13.40	36	13.42	13.39	-12.7	33,096	-0.04%
2022/03/09	136.5	12.84	25	12.78	12.84	111.5	32,610	0.34%	大買/鉅額交易
2022/03/08	77.3	12.66	21	12.62	12.57	56.3	32,199	0.17%
2022/03/07	136.3	13.04	19	13.03	13.05	117.3	31,012	0.38%	大買/鉅額交易
2022/03/04	109.8	13.58	2	13.61	13.55	107.8	30,020	0.36%	大買/鉅額交易
2022/03/03	5.1	14.07	2	14.05	14.05	3.1	29,008	0.01%
2022/03/02	48.2	14.02	11	14.00	14.03	37.2	28,920	0.13%
2022/03/01	29.2	14.30	73	14.31	14.32	-43.9	28,192	-0.16%
2022/02/25	69.4	13.74	7	13.72	13.73	62.4	27,433	0.23%
2022/02/24	145.6	13.48	42	13.38	13.43	103.6	26,471	0.39%	大買/鉅額交易
2022/02/23	29.3	14.11	3	14.10	14.12	26.3	24,676	0.11%
2022/02/22	40.1	14.27	23.1	14.26	14.27	17	23,831	0.07%
2022/02/21	38.1	14.41	0	0.00	14.44	38.1	23,192	0.16%
2022/02/18	37	14.70	0	0.00	14.72	37	22,715	0.16%
2022/02/17	35.1	15.07	16	15.05	15.00	19.1	22,405	0.09%
2022/02/16	13.1	15.01	34	15.00	15.05	-20.9	22,256	-0.09%
2022/02/15	24.3	14.40	5	14.39	14.38	19.3	21,880	0.09%
2022/02/14	34.2	14.42	13.4	14.43	14.40	20.8	21,536	0.10%
2022/02/11	31.1	14.93	6	14.91	14.90	25.1	21,358	0.12%
2022/02/10	48.2	15.19	33	15.20	15.25	15.2	20,993	0.07%
2022/02/09	38.6	14.84	8	14.88	14.94	30.6	21,207	0.14%
2022/02/08	64.1	14.71	13	14.67	14.65	51.1	21,576	0.24%
2022/02/07	26	14.77	3	14.76	14.76	23	21,544	0.11%
2022/01/26	45.2	14.58	0	0.00	14.59	45.2	21,419	0.21%
2022/01/25	35.4	14.83	45	14.79	14.85	-9.6	21,115	-0.05%
2022/01/24	10.6	15.12	3	15.12	15.15	7.6	20,801	0.04%
2022/01/21	27.4	15.36	0.1	15.37	15.34	27.4	20,714	0.13%
2022/01/20	19.1	15.75	0	0.00	15.79	19.1	20,168	0.09%
2022/01/19	14.1	16.01	12	16.03	16.00	2.1	20,005	0.01%
2022/01/18	3	16.27	1	16.28	16.22	2	19,986	0.01%
2022/01/17	3.1	16.31	9.1	16.31	16.31	-6	20,233	-0.03%
2022/01/14	5.1	16.29	3	16.30	16.30	2.1	20,667	0.01%
2022/01/13	2	16.69	14	16.69	16.65	-12	20,649	-0.06%
2022/01/12	3.1	16.45	4	16.46	16.48	-0.9	20,853	0.00%
2022/01/11	16.1	16.24	0	0.00	16.26	16.1	21,205	0.08%
2022/01/10	9	16.30	7	16.32	16.36	2	21,598	0.01%
2022/01/07	13.1	16.54	9	16.55	16.53	4.1	22,579	0.02%
2022/01/06	37.1	16.54	37	16.54	16.50	0.1	22,685	0.00%
2022/01/05	13	16.98	1.4	16.97	16.97	11.6	22,236	0.05%
2022/01/04	21.2	17.33	55	17.32	17.32	-33.8	21,980	-0.15%
2022/01/03	18	16.89	32	16.89	16.90	-14	21,792	-0.06%
2021/12/30	2	16.78	1	16.73	16.74	1	21,628	0.00%
2021/12/29	2	16.87	0	0.00	16.86	2	21,651	0.01%
2021/12/28	2.1	16.90	17	16.90	16.91	-14.9	21,837	-0.07%
2021/12/27	32	16.72	5	16.72	16.71	27	21,744	0.12%
2021/12/24	36.1	16.71	11	16.70	16.67	25.1	21,917	0.11%
2021/12/23	104.1	16.48	101	16.48	16.52	3.1	21,799	0.01%	大買/大賣/
2021/12/22	6.2	16.19	2	16.20	16.19	4.2	21,887	0.02%
2021/12/21	14	15.92	15	15.88	15.96	-1	21,782	0.00%
2021/12/20	30.1	16.03	3.3	16.05	16.03	26.8	21,355	0.13%
2021/12/17	34.1	16.35	0	0.00	16.36	34.1	20,911	0.16%
2021/12/16	5.1	16.85	0.1	16.87	16.87	5.1	20,316	0.02%
2021/12/15	13.2	16.49	0	0.00	16.50	13.2	20,482	0.06%
2021/12/14	29.1	16.73	0	0.00	16.70	29.1	20,155	0.14%
2021/12/13	1	17.21	3	17.20	17.21	-2	19,557	-0.01%
2021/12/10	7.2	17.13	0	0.00	17.15	7.2	19,544	0.04%
2021/12/09	4.1	17.51	9	17.51	17.51	-4.9	19,395	-0.03%
2021/12/08	0.1	17.52	14	17.57	17.60	-13.9	19,423	-0.07%
2021/12/07	1.5	16.99	13	16.98	17.00	-11.5	19,228	-0.06%
2021/12/06	106.8	17.05	122	17.04	17.05	-15.2	19,091	-0.08%	大買/大賣/
2021/12/03	6.1	17.54	6	17.49	17.56	0.1	18,964	0.00%
2021/12/02	6.1	17.68	10	17.69	17.70	-3.9	19,071	-0.02%
2021/12/01	2.1	17.92	135.5	17.89	18.00	-133.4	19,100	-0.70%	大賣/鉅額交易
2021/11/30	0.5	18.02	60	17.88	17.88	-59.5	19,152	-0.31%
2021/11/29	8.2	17.68	15	17.66	17.66	-6.9	19,072	-0.04%
2021/11/26	15	17.98	13	17.94	17.90	2	18,884	0.01%
2021/11/25	8	18.09	0	0.00	18.10	8	19,173	0.04%
2021/11/24	27	17.97	14.1	17.96	17.96	12.9	19,459	0.07%
2021/11/23	9	18.19	8	18.19	18.18	1	19,290	0.01%
2021/11/22	3.6	18.28	26	18.22	18.29	-22.4	19,293	-0.12%
2021/11/19	20.9	17.95	29	17.95	17.93	-8.1	18,983	-0.04%
2021/11/18	29	17.80	16.2	17.81	17.83	12.8	18,984	0.07%
2021/11/17	9	17.73	8	17.73	17.75	1	18,921	0.01%
2021/11/16	23.2	17.44	27	17.41	17.42	-3.8	18,913	-0.02%
2021/11/15	6.2	17.64	43	17.65	17.63	-36.8	18,796	-0.20%
2021/11/12	2	17.82	4	17.81	17.78	-2	18,788	-0.01%
2021/11/11	5	17.54	41	17.55	17.53	-36	18,894	-0.19%
2021/11/10	189.2	17.47	70	17.47	17.42	119.2	18,780	0.63%	大買/鉅額交易
2021/11/09	3.1	18.11	234	18.07	18.09	-230.9	18,248	-1.27%	大賣/鉅額交易
2021/11/08	30.7	18.04	113	18.02	18.01	-82.3	18,124	-0.45%	大賣/
2021/11/05	336	18.26	13	18.27	18.25	323	18,121	1.78%	大買/鉅額交易
2021/11/04	217.1	17.68	7	17.64	17.74	210.1	17,882	1.17%	大買/鉅額交易
2021/11/03	12.9	17.35	21	17.35	17.34	-8.1	17,595	-0.05%
2021/11/02	27.4	17.39	23.1	17.36	17.35	4.4	17,799	0.02%
2021/11/01	29.4	17.05	211	17.05	17.07	-181.7	17,559	-1.03%	大賣/鉅額交易
2021/10/29	117.3	16.86	6	16.85	16.88	111.3	17,215	0.65%	大買/鉅額交易
2021/10/28	11.2	16.57	9	16.56	16.58	2.2	17,338	0.01%
2021/10/27	11.2	16.50	4	16.52	16.53	7.2	17,452	0.04%
2021/10/26	16.1	16.55	12	16.56	16.56	4.1	17,339	0.02%
2021/10/25	27.1	15.95	9	15.94	15.96	18.1	17,103	0.11%
2021/10/22	466.1	15.80	15	15.74	15.80	451.1	17,304	2.61%	大買/鉅額交易
2021/10/21	4.1	15.60	95	15.60	15.54	-90.9	17,003	-0.53%
2021/10/20	0.1	15.66	6	15.70	15.65	-5.9	17,068	-0.03%
2021/10/19	12.1	15.65	9	15.64	15.64	3.1	16,907	0.02%
2021/10/18	0	0.00	65	15.40	15.41	-65	16,708	-0.39%
2021/10/15	0.1	15.13	72.3	15.19	15.28	-72.2	16,436	-0.44%
2021/10/14	0.1	14.95	1	14.97	14.98	-0.9	15,752	-0.01%
2021/10/13	0.1	14.76	7	14.77	14.78	-6.9	16,093	-0.04%
2021/10/12	0.2	14.70	0	0.00	14.71	0.2	16,480	0.00%
2021/10/08	62.1	14.73	11	14.75	14.73	51.1	16,912	0.30%
2021/10/07	1.2	14.55	0	0.00	14.53	1.2	17,065	0.01%
2021/10/06	2.1	14.45	10	14.39	14.39	-7.9	17,423	-0.05%
2021/10/05	15.2	14.23	0	0.00	14.30	15.2	17,773	0.09%
2021/10/04	1.2	14.53	0	0.00	14.47	1.2	18,078	0.01%
2021/10/01	21.6	14.50	10	14.51	14.50	11.6	19,138	0.06%
2021/09/30	3.1	14.62	1	14.66	14.66	2.1	19,781	0.01%
2021/09/29	28.6	14.68	6	14.69	14.66	22.6	20,282	0.11%
2021/09/28	0.2	14.98	1	15.00	15.00	-0.9	20,771	0.00%
2021/09/24	3	14.98	10	15.01	14.96	-7	26,521	-0.03%
2021/09/23	1.1	14.79	1	14.80	14.80	0.1	26,822	0.00%
2021/09/22	23.1	14.62	2	14.63	14.61	21.1	27,149	0.08%
2021/09/17	0.1	14.99	11	15.00	15.00	-11	27,175	-0.04%
2021/09/16	0.1	15.03	0	0.00	15.03	0.1	27,556	0.00%
2021/09/15	1.2	15.00	25	15.01	15.00	-23.8	27,965	-0.09%
2021/09/14	0.3	15.01	0	0.00	15.00	0.3	28,397	0.00%
2021/09/13	10.1	14.99	0	0.00	14.98	10.1	28,838	0.03%
2021/09/10	1.2	15.04	0	0.00	15.05	1.2	29,224	0.00%
2021/09/09	10	15.03	0	0.00	14.98	10	29,690	0.03%
2021/09/08	2	15.19	26	15.22	15.20	-24	29,975	-0.08%
2021/09/07	0.1	15.13	107	15.15	15.19	-106.9	30,042	-0.36%	大賣/鉅額交易
2021/09/06	2.1	15.13	13	15.13	15.14	-10.9	30,122	-0.04%
2021/09/03	5	15.10	5	15.09	15.11	0	30,358	0.00%
2021/09/02	3.5	15.04	1	15.02	15.00	2.5	30,704	0.01%
2021/09/01	6.4	15.11	5	15.13	15.12	1.4	31,210	0.00%
2021/08/31	0.2	15.11	21	15.11	15.18	-20.8	31,718	-0.07%
2021/08/30	0.1	15.06	46	15.09	15.11	-45.9	31,667	-0.15%
2021/08/27	6	14.95	5	15.00	14.99	1	31,816	0.00%
2021/08/26	0.1	15.03	16	15.04	15.01	-15.9	32,440	-0.05%
2021/08/25	8.1	14.99	0	0.00	14.99	8.1	32,882	0.02%
2021/08/24	2.1	14.95	28	14.95	14.92	-25.9	33,514	-0.08%
2021/08/23	10.1	14.64	15	14.63	14.67	-4.9	34,067	-0.01%
2021/08/20	14.1	14.38	0	0.00	14.37	14.1	34,802	0.04%
2021/08/19	13.1	14.55	3	14.53	14.50	10.1	35,340	0.03%
2021/08/18	2.1	14.59	3	14.55	14.57	-0.9	36,120	0.00%
2021/08/17	7.1	14.75	6	14.72	14.67	1.1	36,745	0.00%
2021/08/16	1.4	14.96	0	0.00	14.96	1.4	37,284	0.00%
2021/08/13	1	15.05	45	15.06	15.05	-44	38,031	-0.12%
2021/08/12	0.1	15.10	0.1	15.09	15.10	0	38,794	0.00%
2021/08/11	2.3	15.12	15	15.13	15.14	-12.7	39,658	-0.03%
2021/08/10	5	15.10	49	15.11	15.12	-44	39,814	-0.11%
2021/08/09	6	15.00	20	15.00	15.00	-14	40,125	-0.03%
2021/08/06	24.4	15.08	8.6	15.10	15.11	15.8	41,058	0.04%
2021/08/05	3.1	15.01	7	15.01	15.02	-3.9	41,453	-0.01%
2021/08/04	11.1	14.97	44.5	14.97	14.97	-33.4	42,485	-0.08%
2021/08/03	8.1	14.96	10	14.96	15.00	-1.9	43,656	0.00%
2021/08/02	12.9	14.81	6	14.79	14.84	6.9	44,111	0.02%
2021/07/30	10.5	14.49	2	14.51	14.46	8.5	45,136	0.02%
2021/07/29	6.4	14.37	23	14.37	14.40	-16.6	46,598	-0.04%
2021/07/28	62	14.15	0.2	14.18	14.15	61.8	47,843	0.13%
2021/07/27	6.1	14.46	9	14.46	14.47	-2.9	48,383	-0.01%
2021/07/26	18.3	14.51	0	0.00	14.40	18.3	50,262	0.04%
2021/07/23	5	14.57	2	14.60	14.55	3	51,945	0.01%
2021/07/22	6.3	14.58	9	14.58	14.59	-2.7	54,287	0.00%
2021/07/21	24.2	14.31	0	0.00	14.30	24.2	56,540	0.04%
2021/07/20	41.7	14.32	3	14.34	14.31	38.7	58,884	0.07%
2021/07/19	54.2	14.56	30	14.56	14.55	24.2	60,770	0.04%
2021/07/16	20.4	14.71	2	14.72	14.71	18.4	62,871	0.03%
2021/07/15	35.6	14.76	30	14.79	14.79	5.6	65,947	0.01%
2021/07/14	40.2	14.83	0	0.00	14.84	40.2	69,349	0.06%
2021/07/13	37	14.93	8	14.94	14.93	29	74,590	0.04%
2021/07/12	49.1	14.85	0	0.00	14.85	49.1	80,356	0.06%
2021/07/09	33	14.83	11	14.84	14.83	22	87,571	0.03%
2021/07/08	127	14.96	12	14.95	14.95	115	95,784	0.12%	大買/鉅額交易
2021/07/07	45.2	15.02	1	15.03	15.01	44.2	100,653	0.04%
2021/07/06	37.1	15.01	2	15.02	15.01	35.1	111,684	0.03%
2021/07/05	52.4	15.02	206	15.02	15.02	-153.7	136,574	-0.11%	大賣/鉅額交易
2021/07/02	46.4	14.99	4	14.98	14.97	42.4	179,180	0.02%
2021/07/01	206.3	15.16	57	15.17	15.07	149.3	243,721	0.06%	大買/鉅額交易