國泰智能電動車 (00893)-群益金鼎-開元券商分點個股進出

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
20.32
漲跌
▲0.26
漲幅
+1.30%
成交量
4,720張
產業
上市
448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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/05/06	0	0.00	3	20.34	20.32	-3	8,517	-0.04%
2024/05/02	4	20.01	0	0.00	20.00	4	8,619	0.05%
2024/04/30	0	0.00	4	20.73	20.70	-4	8,578	-0.05%
2024/04/29	0	0.00	2.1	20.27	20.25	-2.1	8,600	-0.02%
2024/04/26	0	0.00	10	19.80	19.83	-10	8,716	-0.11%
2024/04/25	8	19.18	0	0.00	19.16	8	8,749	0.09%
2024/04/24	1	19.50	5	19.50	19.55	-4	8,761	-0.05%
2024/04/22	4	18.57	0	0.00	18.60	4	8,831	0.05%
2024/04/19	1.1	19.06	3	19.00	19.05	-1.9	8,818	-0.02%
2024/04/18	3	19.35	0	0.00	19.36	3	8,707	0.03%
2024/04/16	4	19.67	1	19.72	19.70	3	8,831	0.03%
2024/04/15	1	20.07	0	0.00	20.07	1	8,840	0.01%
2024/04/12	0	0.00	7	20.47	20.43	-7	8,765	-0.08%
2024/04/08	0.2	20.33	0	0.00	20.30	0.2	8,783	0.00%
2024/04/03	1	20.38	1	20.38	20.37	0	8,846	0.00%
2024/04/02	0	0.00	5	20.70	20.70	-5	8,921	-0.06%
2024/04/01	1	20.70	0	0.00	20.69	1	8,954	0.01%
2024/03/29	6	20.53	0	0.00	20.53	6	8,909	0.07%
2024/03/26	0	0.00	0.2	20.71	20.80	-0.2	9,090	0.00%
2024/03/22	0	0.00	10	20.72	20.79	-10	9,276	-0.11%
2024/03/21	0	0.00	8.1	20.74	20.81	-8.1	9,324	-0.09%
2024/03/20	5	20.33	0	0.00	20.40	5	9,481	0.05%
2024/03/19	2	20.40	1	20.36	20.44	1	9,614	0.01%
2024/03/18	0	0.00	4	20.40	20.48	-4	9,726	-0.04%
2024/03/15	6	20.25	0	0.00	20.26	6	9,962	0.06%
2024/03/14	2	20.81	0	0.00	20.80	2	9,970	0.02%
2024/03/13	0	0.00	10	21.20	21.22	-10	9,964	-0.10%
2024/03/11	1	20.56	0	0.00	20.55	1	9,825	0.01%
2024/03/08	0	0.00	12.1	21.11	21.19	-12.1	9,732	-0.12%
2024/03/07	0	0.00	1.1	20.69	20.64	-1.1	9,439	-0.01%
2024/03/06	0	0.00	1.1	20.50	20.52	-1.1	9,354	-0.01%
2024/03/05	2	20.54	9	20.54	20.51	-7	9,280	-0.08%
2024/03/04	1	20.72	3.1	20.67	20.74	-2.1	9,134	-0.02%
2024/03/01	0	0.00	32	20.34	20.34	-32	8,966	-0.36%
2024/02/29	0	0.00	12	19.64	19.65	-12	8,669	-0.14%
2024/02/27	0	0.00	3	19.57	19.62	-3	8,189	-0.04%
2024/02/26	2	19.37	0	0.00	19.40	2	8,094	0.02%
2024/02/23	1	19.60	9.1	19.60	19.68	-8.1	8,085	-0.10%
2024/02/22	0	0.00	7	18.99	18.99	-7	7,939	-0.09%
2024/02/21	3	18.45	1	18.44	18.45	2	7,755	0.03%
2024/02/20	0	0.00	6	18.93	18.90	-6	7,719	-0.08%
2024/02/16	0	0.00	35	18.97	19.01	-35	7,967	-0.44%
2024/02/15	0	0.00	16	18.87	18.91	-16	7,729	-0.21%
2024/02/05	0	0.00	37	18.13	18.17	-37	7,296	-0.51%
2024/02/02	0	0.00	12	17.97	17.92	-12	6,911	-0.17%
2024/02/01	1	17.63	0	0.00	17.60	1	6,809	0.01%
2024/01/31	2	17.48	0	0.00	17.48	2	6,787	0.03%
2024/01/30	0	0.00	2	17.94	17.91	-2	6,936	-0.03%
2024/01/26	6	17.63	0	0.00	17.61	6	6,987	0.09%
2024/01/24	1	17.89	0	0.00	17.90	1	7,007	0.01%
2024/01/23	0	0.00	7	17.79	17.83	-7	7,094	-0.10%
2024/01/22	0	0.00	1	17.99	17.98	-1	6,956	-0.01%
2024/01/18	0	0.00	3	17.48	17.46	-3	7,025	-0.04%
2024/01/17	0	0.00	31	17.70	17.62	-31	7,045	-0.44%
2024/01/15	8	17.35	0	0.00	17.40	8	7,041	0.11%
2024/01/10	0.8	17.43	0	0.00	17.43	0.8	7,330	0.01%
2024/01/09	0	0.00	22	17.45	17.45	-22	7,343	-0.30%
2024/01/08	6	17.06	0	0.00	17.03	6	7,341	0.08%
2024/01/05	2.2	17.05	0	0.00	17.04	2.2	7,423	0.03%
2024/01/04	9.6	17.12	0	0.00	17.09	9.6	7,537	0.13%
2024/01/03	4.4	17.42	0	0.00	17.39	4.4	7,597	0.06%
2024/01/02	3	17.79	1	17.80	17.80	2	7,567	0.03%
2023/12/29	2	17.92	0	0.00	17.93	2	7,598	0.03%
2023/12/28	0	0.00	9.2	17.92	17.93	-9.2	7,574	-0.12%
2023/12/26	3	17.72	0	0.00	17.73	3	7,501	0.04%
2023/12/25	0	0.00	10	17.70	17.70	-10	7,522	-0.13%
2023/12/22	0	0.00	1	17.73	17.72	-1	7,570	-0.01%
2023/12/21	1	17.56	11	17.53	17.60	-10	7,624	-0.13%
2023/12/20	0	0.00	9	17.94	17.94	-9	7,618	-0.12%
2023/12/19	0	0.00	8.5	17.74	17.77	-8.5	7,611	-0.11%
2023/12/18	0	0.00	4	17.76	17.77	-4	7,622	-0.05%
2023/12/15	0	0.00	174	17.64	17.67	-174	7,624	-2.28%	大賣/鉅額交易
2023/12/14	0	0.00	8	17.40	17.40	-8	7,450	-0.11%
2023/12/12	0	0.00	116	17.25	17.20	-116	7,392	-1.57%	大賣/鉅額交易
2023/12/11	0	0.00	54	17.11	17.08	-54	7,164	-0.75%
2023/12/08	2.1	16.98	4	17.00	17.00	-1.9	7,138	-0.03%
2023/12/07	2.1	16.76	0	0.00	16.77	2.1	7,155	0.03%
2023/12/06	0.1	16.76	0	0.00	16.84	0.1	7,259	0.00%
2023/12/05	1.2	16.63	0	0.00	16.63	1.2	7,257	0.02%
2023/12/04	4.5	16.76	0	0.00	16.78	4.5	7,347	0.06%
2023/12/01	4.6	16.75	0	0.00	16.72	4.6	7,371	0.06%
2023/11/28	4.1	16.94	0	0.00	16.94	4.1	7,529	0.05%
2023/11/24	4	17.08	2	17.08	17.07	2	7,887	0.03%
2023/11/23	0	0.00	3	17.09	17.07	-3	7,908	-0.04%
2023/11/22	2	17.03	10	17.03	17.03	-8	7,993	-0.10%
2023/11/21	0.1	17.17	0	0.00	17.20	0.1	8,211	0.00%
2023/11/17	0	0.00	1	17.06	17.04	-1	8,452	-0.01%
2023/11/15	0	0.00	10	17.24	17.24	-10	8,533	-0.12%
2023/11/14	0	0.00	58	16.74	16.71	-58	8,445	-0.69%
2023/11/13	0	0.00	5	16.53	16.47	-5	8,462	-0.06%
2023/11/10	5	16.30	1	16.28	16.28	4	8,455	0.05%
2023/11/08	0	0.00	3	16.47	16.46	-3	8,790	-0.03%
2023/11/07	10	16.35	0.7	16.35	16.35	9.3	8,786	0.11%
2023/11/06	0	0.00	14	16.38	16.41	-14	8,829	-0.16%
2023/11/03	0	0.00	6	16.01	15.99	-6	8,799	-0.07%
2023/11/02	0.6	15.85	15	15.83	15.86	-14.4	8,866	-0.16%
2023/10/31	12	15.17	0.2	15.14	15.12	11.8	9,019	0.13%
2023/10/30	1	15.49	2.2	15.50	15.52	-1.2	9,261	-0.01%
2023/10/27	1	15.44	0	0.00	15.51	1	9,485	0.01%
2023/10/26	14	15.32	0	0.00	15.32	14	9,617	0.15%
2023/10/23	6.2	15.71	11	15.71	15.72	-4.8	9,699	-0.05%
2023/10/20	1	15.89	10	15.83	15.90	-9	9,750	-0.09%
2023/10/19	55	16.30	0	0.00	16.25	55	9,756	0.56%
2023/10/18	1	17.00	0	0.00	16.99	1	9,750	0.01%
2023/10/17	0	0.00	9	17.19	17.17	-9	9,853	-0.09%
2023/10/16	3.1	17.12	0	0.00	17.11	3.1	10,010	0.03%
2023/10/13	2	17.46	0	0.00	17.46	2	10,139	0.02%
2023/10/12	0.1	17.52	2.1	17.58	17.59	-2	10,180	-0.02%
2023/10/11	0	0.00	9	17.43	17.41	-9	10,261	-0.09%
2023/10/06	2.1	17.04	11	17.05	17.02	-8.9	10,583	-0.08%
2023/10/05	0.1	17.13	5	17.14	17.15	-4.9	10,628	-0.05%
2023/10/04	5.1	16.78	0	0.00	16.78	5.1	10,751	0.05%
2023/10/03	2	17.16	2	17.20	17.16	0	10,871	0.00%
2023/10/02	1	17.17	3	17.19	17.19	-2	11,161	-0.02%
2023/09/27	1	16.64	0	0.00	16.64	1	11,575	0.01%
2023/09/26	0	16.83	4	16.77	16.77	-4	11,760	-0.03%
2023/09/25	2	16.82	6	16.79	16.82	-4	11,961	-0.03%
2023/09/22	4	16.81	0	0.00	16.84	4	12,053	0.03%
2023/09/21	4.1	17.11	0	0.00	17.10	4.1	12,116	0.03%
2023/09/19	1	17.45	4	17.44	17.44	-3	12,720	-0.02%
2023/09/18	3	17.61	0	0.00	17.62	3	12,979	0.02%
2023/09/14	2	17.84	1	17.84	17.88	1	13,259	0.01%
2023/09/13	0	0.00	1	17.76	17.73	-1	13,451	-0.01%
2023/09/08	1	17.71	5	17.68	17.70	-4	14,413	-0.03%
2023/09/07	1	17.87	5	17.89	17.84	-4	14,864	-0.03%
2023/09/06	0	0.00	1	18.11	18.11	-1	15,111	-0.01%
2023/09/05	2	18.05	0	0.00	18.05	2	15,567	0.01%
2023/09/01	0	0.00	7	18.16	18.13	-7	15,924	-0.04%
2023/08/31	0	0.00	6	18.18	18.17	-6	16,074	-0.04%
2023/08/30	1	18.11	2	18.14	18.14	-1	16,199	-0.01%
2023/08/25	4	17.25	0	0.00	17.23	4	17,210	0.02%
2023/08/24	0	0.00	8	18.00	18.00	-8	17,401	-0.05%
2023/08/22	1	17.47	17	17.47	17.48	-16	18,546	-0.09%
2023/08/18	9	16.88	1	16.89	16.88	8	19,615	0.04%
2023/08/17	3	17.12	4	17.09	17.13	-1	19,871	-0.01%
2023/08/16	1	17.43	0	0.00	17.43	1	20,011	0.00%
2023/08/15	0	0.00	5	17.74	17.74	-5	20,754	-0.02%
2023/08/14	3	17.30	2	17.22	17.22	1	20,967	0.00%
2023/08/11	11	17.74	4	17.74	17.70	7	20,888	0.03%
2023/08/10	5	17.74	0	0.00	17.73	5	20,847	0.02%
2023/08/09	4	18.14	0	0.00	18.15	4	20,724	0.02%
2023/08/08	2	18.31	0	0.00	18.31	2	20,792	0.01%
2023/08/07	3	18.35	1	18.37	18.36	2	21,097	0.01%
2023/08/02	3	18.66	0	0.00	18.64	3	21,010	0.01%
2023/08/01	1	18.84	3	18.82	18.82	-2	20,766	-0.01%
2023/07/31	0	0.00	5	18.63	18.62	-5	20,569	-0.02%
2023/07/28	1	18.23	7	18.30	18.32	-6	20,374	-0.03%
2023/07/26	3	18.30	5	18.30	18.25	-2	20,241	-0.01%
2023/07/25	1	18.18	8	18.19	18.20	-7	20,236	-0.03%
2023/07/24	5	17.98	2	17.98	17.97	3	20,142	0.01%
2023/07/21	9	17.92	6	17.99	17.96	3	20,246	0.01%
2023/07/20	2	18.42	5	18.42	18.42	-3	20,081	-0.01%
2023/07/19	2	18.71	5	18.73	18.71	-3	19,962	-0.02%
2023/07/18	0	0.00	17	18.54	18.57	-17	19,887	-0.09%
2023/07/17	0	0.00	4	18.26	18.28	-4	19,775	-0.02%
2023/07/14	1	18.36	27	18.36	18.32	-26	19,767	-0.13%
2023/07/13	1	18.18	138	18.20	18.15	-137	19,740	-0.69%	大賣/鉅額交易
2023/07/12	0	0.00	5	17.85	17.85	-5	19,390	-0.03%
2023/07/11	0	0.00	3	17.87	17.86	-3	19,374	-0.02%
2023/07/10	0	0.00	3	17.75	17.74	-3	19,256	-0.02%
2023/07/07	0	0.00	1	17.57	17.59	-1	19,141	-0.01%
2023/07/06	3	17.79	4	17.76	17.78	-1	19,018	-0.01%
2023/07/05	0	0.00	18	17.85	17.83	-18	18,703	-0.10%
2023/07/04	2	17.89	5	17.89	17.89	-3	18,549	-0.02%
2023/07/03	0	0.00	18	17.57	17.65	-18	18,588	-0.10%
2023/06/30	0	0.00	2	17.16	17.19	-2	18,663	-0.01%
2023/06/29	0	0.00	5	17.10	17.08	-5	18,811	-0.03%
2023/06/28	1	16.76	8	16.79	16.81	-7	18,678	-0.04%
2023/06/27	5	16.54	8	16.53	16.55	-3	18,556	-0.02%
2023/06/26	16.1	16.93	3	16.90	16.91	13.1	18,089	0.07%
2023/06/21	0	0.00	65	17.69	17.71	-65	18,120	-0.36%
2023/06/20	0	0.00	1	17.35	17.36	-1	18,154	-0.01%
2023/06/19	0	0.00	150	17.40	17.38	-150	18,247	-0.82%	大賣/鉅額交易
2023/06/16	3	17.39	8.3	17.38	17.39	-5.3	18,122	-0.03%
2023/06/15	1	17.43	15	17.44	17.48	-14	17,816	-0.08%
2023/06/14	5	17.27	127	17.27	17.28	-122	17,787	-0.69%	大賣/鉅額交易
2023/06/13	24	16.96	64	17.01	17.05	-40	17,527	-0.23%
2023/06/12	10	16.63	48	16.68	16.67	-38	17,263	-0.22%
2023/06/09	2	16.50	25	16.50	16.53	-23	17,214	-0.13%
2023/06/08	5	16.08	10	16.07	16.02	-5	17,007	-0.03%
2023/06/07	2	16.22	22	16.23	16.22	-20	17,041	-0.12%
2023/06/06	0	0.00	3	15.95	15.99	-3	16,857	-0.02%
2023/06/05	0	0.00	16	16.00	15.93	-16	16,762	-0.10%
2023/06/02	0	0.00	25	15.88	15.93	-25	16,619	-0.15%
2023/06/01	1	15.56	0	0.00	15.54	1	16,284	0.01%
2023/05/31	3	15.83	18	15.82	15.81	-15	16,174	-0.09%
2023/05/30	1	15.75	17	15.75	15.76	-16	15,705	-0.10%
2023/05/29	0	0.00	17	15.80	15.74	-17	15,343	-0.11%
2023/05/26	4	15.29	6.2	15.31	15.28	-2.2	14,691	-0.01%
2023/05/25	1	15.21	41.9	15.23	15.22	-40.9	14,247	-0.29%
2023/05/24	1	14.73	0	0.00	14.75	1	13,519	0.01%
2023/05/23	0	0.00	14	14.88	14.86	-14	13,448	-0.10%
2023/05/22	0	0.00	2	14.62	14.64	-2	13,211	-0.02%
2023/05/19	1	14.71	232.1	14.72	14.72	-231.1	13,493	-1.71%	大賣/鉅額交易
2023/05/18	1	14.42	14	14.44	14.42	-13	13,078	-0.10%
2023/05/17	0	0.00	30.5	14.21	14.20	-30.5	13,158	-0.23%
2023/05/16	0	0.00	8	14.12	14.10	-8	13,040	-0.06%
2023/05/12	0	0.00	3	14.14	14.13	-3	13,421	-0.02%
2023/05/11	0	0.00	8	14.02	14.02	-8	13,391	-0.06%
2023/05/09	0	0.00	48	13.90	13.90	-48	13,520	-0.36%
2023/05/08	0	0.00	100	13.76	13.75	-100	13,604	-0.74%
2023/05/04	100	13.48	0	0.00	13.49	100	14,740	0.68%
2023/05/02	0	0.00	1	13.67	13.70	-1	15,403	-0.01%
2023/04/28	2.1	13.50	0	0.00	13.48	2.1	16,903	0.01%
2023/04/27	5	13.39	32.1	13.41	13.43	-27.1	16,971	-0.16%
2023/04/26	0	0.00	5	13.36	13.40	-5	17,202	-0.03%
2023/04/25	2	13.46	9	13.50	13.41	-7	17,251	-0.04%
2023/04/24	42	13.55	12	13.52	13.52	30	17,438	0.17%
2023/04/21	3	13.66	0	0.00	13.64	3	17,595	0.02%
2023/04/18	0	0.00	17	14.01	13.98	-17	17,885	-0.10%
2023/04/17	0	0.00	1	13.94	13.94	-1	17,908	-0.01%
2023/04/14	1	13.86	22	13.84	13.83	-21	18,027	-0.12%
2023/04/13	7	13.75	0	0.00	13.76	7	18,053	0.04%
2023/04/12	0	0.00	1	13.94	13.93	-1	18,138	-0.01%
2023/04/11	0	0.00	8	13.99	13.97	-8	18,307	-0.04%
2023/04/10	0.3	13.79	0	0.00	13.77	0.3	18,804	0.00%
2023/04/06	22.2	13.76	1	13.78	13.74	21.2	19,001	0.11%
2023/03/31	0	0.00	6	14.27	14.26	-6	19,350	-0.03%
2023/03/30	1	13.98	13	14.00	14.00	-12	19,001	-0.06%
2023/03/29	2	13.78	1	13.80	13.80	1	18,814	0.01%
2023/03/28	1	13.76	4	13.76	13.75	-3	19,093	-0.02%
2023/03/27	6	13.87	0	0.00	13.86	6	19,200	0.03%
2023/03/24	3	14.00	14.1	13.99	14.00	-11.1	19,270	-0.06%
2023/03/23	1	13.83	83	13.86	13.86	-82	19,039	-0.43%
2023/03/22	3	13.87	121	13.88	13.85	-118	18,715	-0.63%	大賣/鉅額交易
2023/03/21	1	13.59	5	13.61	13.61	-4	18,493	-0.02%
2023/03/20	4	13.54	0.3	13.53	13.50	3.7	18,407	0.02%
2023/03/17	0	0.00	13	13.59	13.59	-13	18,461	-0.07%
2023/03/16	0.1	13.29	0	0.00	13.27	0.1	18,219	0.00%
2023/03/15	1	13.36	4	13.33	13.36	-3	18,205	-0.02%
2023/03/14	5.1	13.03	4	13.00	12.99	1.1	18,072	0.01%
2023/03/10	3	13.28	2	13.30	13.25	1	17,663	0.01%
2023/03/09	1	13.57	8	13.55	13.55	-7	17,914	-0.04%
2023/03/08	2	13.41	1	13.42	13.41	1	17,880	0.01%
2023/03/07	27	13.58	0	0.00	13.60	27	17,885	0.15%
2023/03/06	2	13.59	18	13.62	13.63	-16	17,888	-0.09%
2023/03/02	1	13.25	0	0.00	13.24	1	17,695	0.01%
2023/03/01	13	13.37	0	0.00	13.44	13	17,583	0.07%
2023/02/23	10	13.30	4	13.27	13.32	6	17,582	0.03%
2023/02/22	9	13.02	0	0.00	13.01	9	17,374	0.05%
2023/02/20	5	13.31	0	0.00	13.33	5	17,371	0.03%
2023/02/17	70	13.48	1	13.50	13.40	69	17,523	0.39%
2023/02/16	57	13.94	38	13.91	13.94	19	17,221	0.11%
2023/02/15	6	13.69	56	13.72	13.67	-50	17,454	-0.29%
2023/02/13	1	13.15	5	13.19	13.20	-4	17,294	-0.02%
2023/02/10	20	13.48	2	13.47	13.46	18	17,073	0.11%
2023/02/09	1	13.48	6	13.51	13.52	-5	16,995	-0.03%
2023/02/08	31	13.52	13	13.51	13.54	18	16,948	0.11%
2023/02/06	2	13.30	13	13.30	13.25	-11	16,546	-0.07%
2023/02/03	0	0.00	8	13.29	13.28	-8	16,389	-0.05%
2023/02/02	10	13.27	17	13.27	13.29	-7	16,075	-0.04%
2023/02/01	0	0.00	14	12.79	12.80	-14	15,478	-0.09%
2023/01/31	1	12.60	26	12.55	12.50	-25	15,377	-0.16%
2023/01/30	0	0.00	56	12.87	12.87	-56	15,266	-0.37%
2023/01/17	0	0.00	16	11.58	11.57	-16	13,882	-0.12%
2023/01/16	0	0.00	13	11.61	11.62	-13	13,941	-0.09%
2023/01/13	4	11.55	7	11.53	11.50	-3	13,766	-0.02%
2023/01/12	6	11.42	47.9	11.39	11.42	-41.9	13,831	-0.30%
2023/01/11	0	0.00	16	11.24	11.23	-16	13,719	-0.12%
2023/01/10	15	11.10	2	11.11	11.11	13	13,818	0.09%
2023/01/05	12.1	10.78	0	0.00	10.81	12.1	14,097	0.09%
2023/01/04	13	10.59	0	0.00	10.59	13	14,141	0.09%
2023/01/03	13.3	10.76	0	0.00	10.78	13.3	14,496	0.09%
2022/12/30	0.2	10.74	1	10.73	10.74	-0.8	14,671	-0.01%
2022/12/29	4.5	10.49	0	0.00	10.51	4.5	14,634	0.03%
2022/12/28	38	10.52	0	0.00	10.51	38	14,678	0.26%
2022/12/27	1	10.95	10	10.97	10.96	-9	14,703	-0.06%
2022/12/26	8	10.91	1	10.92	10.92	7	14,869	0.05%
2022/12/23	66.2	10.96	10	10.95	10.95	56.2	15,731	0.36%
2022/12/22	4	11.38	0	0.00	11.39	4	15,362	0.03%
2022/12/21	10.2	11.28	1	11.28	11.24	9.2	15,878	0.06%
2022/12/20	10	11.44	18	11.42	11.28	-8	16,393	-0.05%
2022/12/19	7	11.59	0	0.00	11.56	7	16,655	0.04%
2022/12/16	11	11.76	48	11.74	11.73	-37	17,580	-0.21%
2022/12/14	0	0.00	2	12.07	12.07	-2	17,773	-0.01%
2022/12/12	1	11.98	0	0.00	12.00	1	17,956	0.01%
2022/12/08	17	11.91	0	0.00	11.92	17	18,198	0.09%
2022/12/07	2	11.98	0	0.00	12.01	2	18,576	0.01%
2022/12/06	0.1	12.16	0	0.00	12.13	0.1	18,785	0.00%
2022/12/05	0	0.00	3	12.34	12.31	-3	18,992	-0.02%
2022/12/02	1.1	12.31	15.5	12.32	12.32	-14.4	19,073	-0.08%
2022/12/01	2	12.41	4.7	12.39	12.41	-2.7	19,182	-0.01%
2022/11/30	5	11.84	0	0.00	11.89	5	19,025	0.03%
2022/11/29	35	11.88	0	0.00	11.92	35	19,208	0.18%
2022/11/28	6	11.95	13	11.95	11.94	-7	19,395	-0.04%
2022/11/25	0	0.00	0.8	12.28	12.15	-0.8	20,095	0.00%
2022/11/24	0	0.00	3.5	12.21	12.19	-3.5	20,504	-0.02%
2022/11/22	2	11.83	9	11.86	11.81	-7	20,897	-0.03%
2022/11/21	3	11.99	0	0.00	11.99	3	20,847	0.01%
2022/11/17	11	12.16	0	0.00	12.18	11	20,968	0.05%
2022/11/16	0	0.00	71	12.46	12.47	-71	20,993	-0.34%
2022/11/15	6	12.38	1	12.38	12.40	5	20,914	0.02%
2022/11/14	0	0.00	32	12.35	12.28	-32	20,618	-0.16%
2022/11/11	13	12.09	75	12.09	12.09	-62	20,429	-0.30%
2022/11/10	39	11.36	0	0.00	11.36	39	19,905	0.20%
2022/11/09	3	11.85	0	0.00	11.83	3	19,857	0.02%
2022/11/08	5	11.75	46	11.77	11.73	-41	20,054	-0.20%
2022/11/07	4	11.75	0	0.00	11.80	4	19,992	0.02%
2022/11/04	7	11.60	6	11.58	11.65	1	20,073	0.00%
2022/11/03	41.1	11.45	50	11.42	11.43	-8.9	20,218	-0.04%
2022/11/02	0	0.00	11	11.72	11.73	-11	20,250	-0.05%
2022/10/31	0	0.00	7	11.64	11.62	-7	20,657	-0.03%
2022/10/28	1	11.34	0	0.00	11.32	1	20,900	0.00%
2022/10/27	55	11.74	1	11.71	11.73	54	20,993	0.26%
2022/10/26	2	11.42	1	11.44	11.47	1	21,380	0.00%
2022/10/25	1	11.30	1	11.21	11.28	0	21,613	0.00%
2022/10/24	2	11.33	2	11.31	11.27	0	21,778	0.00%
2022/10/20	3	11.00	0	0.00	11.09	3	21,993	0.01%
2022/10/18	2	11.42	2	11.42	11.41	0	21,751	0.00%
2022/10/17	10	10.90	0	0.00	10.95	10	21,860	0.05%
2022/10/14	1	11.32	0	0.00	11.34	1	21,763	0.00%
2022/10/13	12	11.03	0	0.00	11.02	12	22,029	0.05%
2022/10/12	1	11.03	0	0.00	11.09	1	21,939	0.00%
2022/10/11	32	11.17	0	0.00	11.15	32	21,944	0.15%
2022/10/07	24.6	11.78	0	0.00	11.75	24.6	21,600	0.11%
2022/10/06	1	12.00	10	12.01	12.03	-9	21,532	-0.04%
2022/10/05	5	12.01	10	12.01	12.02	-5	21,705	-0.02%
2022/10/04	17	11.84	2	11.88	11.85	15	21,749	0.07%
2022/10/03	36.1	11.57	5	11.54	11.57	31.1	21,275	0.15%
2022/09/30	28	11.74	6	11.73	11.77	22	21,347	0.10%
2022/09/29	1	12.22	0	0.00	12.24	1	20,525	0.00%
2022/09/28	23	12.06	0	0.00	12.04	23	20,449	0.11%
2022/09/27	13	12.17	0	0.00	12.16	13	20,082	0.06%
2022/09/26	47.2	12.19	2	12.21	12.19	45.2	19,834	0.23%
2022/09/23	30.5	12.46	20	12.50	12.45	10.5	19,752	0.05%
2022/09/22	8.8	12.71	0	0.00	12.74	8.8	18,982	0.05%
2022/09/21	8	12.92	0	0.00	12.95	8	18,876	0.04%
2022/09/19	1	12.87	0	0.00	12.88	1	19,148	0.01%
2022/09/16	16	12.85	0	0.00	12.88	16	19,341	0.08%
2022/09/14	20	13.00	2	13.00	12.98	18	19,771	0.09%
2022/09/13	21	13.46	3.3	13.46	13.48	17.7	19,515	0.09%
2022/09/12	10	13.26	14	13.29	13.31	-4	19,513	-0.02%
2022/09/07	3	12.55	0	0.00	12.64	3	20,114	0.01%
2022/09/06	22	12.67	0	0.00	12.68	22	20,162	0.11%
2022/09/05	13	12.63	10	12.62	12.65	3	20,874	0.01%
2022/09/02	13.1	12.79	0	0.00	12.80	13.1	20,947	0.06%
2022/09/01	37.3	12.88	1	12.88	12.87	36.3	20,833	0.17%
2022/08/31	14	13.30	0	0.00	13.32	14	20,108	0.07%
2022/08/30	17	13.45	0	0.00	13.47	17	19,808	0.09%
2022/08/29	5	13.40	1	13.43	13.45	4	19,787	0.02%
2022/08/26	1	14.08	1	14.03	14.04	0	19,964	0.00%
2022/08/25	2	13.77	1	13.80	13.79	1	19,935	0.01%
2022/08/24	1	13.77	1	13.87	13.76	0	19,954	0.00%
2022/08/23	7.2	13.81	0	0.00	13.81	7.2	20,066	0.04%
2022/08/22	3	14.03	0	0.00	14.03	3	20,402	0.01%
2022/08/18	0.3	14.36	0	0.00	14.35	0.3	21,357	0.00%
2022/08/17	0	0.00	100.1	14.59	14.60	-100.1	21,696	-0.46%
2022/08/15	0	0.00	25	14.53	14.53	-25	21,943	-0.11%
2022/08/12	0	0.00	1	14.19	14.21	-1	21,802	0.00%
2022/08/11	0	0.00	3.3	14.19	14.20	-3.3	22,165	-0.01%
2022/08/10	5.7	13.75	0	0.00	13.71	5.7	22,378	0.03%
2022/08/09	0	0.00	10	14.12	14.17	-10	22,238	-0.04%
2022/08/08	0.1	14.19	0	0.00	14.25	0.1	22,522	0.00%
2022/08/05	0	0.00	6	14.50	14.49	-6	22,614	-0.03%
2022/08/04	0	0.00	10	14.29	14.27	-10	22,991	-0.04%
2022/08/03	2	14.08	3	14.07	14.07	-1	22,885	0.00%
2022/08/02	0	0.00	15.4	14.12	14.14	-15.4	23,755	-0.07%
2022/08/01	0	0.00	9.2	14.01	14.07	-9.2	23,242	-0.04%
2022/07/29	0	0.00	4.5	13.83	13.80	-4.5	23,098	-0.02%
2022/07/28	0	0.00	1	13.55	13.53	-1	23,000	0.00%
2022/07/26	0.5	13.27	0	0.00	13.28	0.5	22,817	0.00%
2022/07/25	2	13.30	0	0.00	13.29	2	22,996	0.01%
2022/07/22	0	0.00	16	13.50	13.49	-16	23,018	-0.07%
2022/07/21	0	0.00	3	13.31	13.32	-3	23,419	-0.01%
2022/07/20	12	13.19	36	13.18	13.17	-24	23,400	-0.10%
2022/07/19	0	0.00	6	12.81	12.78	-6	23,268	-0.03%
2022/07/18	2	12.85	14	12.81	12.85	-12	23,408	-0.05%
2022/07/15	0	0.00	103	12.68	12.66	-103	23,352	-0.44%	大賣/鉅額交易
2022/07/14	0	0.00	4	12.52	12.54	-4	23,380	-0.02%
2022/07/13	1	12.35	20	12.36	12.41	-19	23,302	-0.08%
2022/07/12	21	12.29	0	0.00	12.29	21	23,239	0.09%
2022/07/11	2	12.73	0	0.00	12.70	2	23,077	0.01%
2022/07/08	0	0.00	24.2	12.79	12.75	-24.2	22,995	-0.11%
2022/07/07	5	12.45	4	12.49	12.52	1	23,032	0.00%
2022/07/06	94.1	12.36	0	0.00	12.34	94.1	23,362	0.40%
2022/07/05	6	12.33	0	0.00	12.34	6	23,621	0.03%
2022/07/04	56.5	12.20	0	0.00	12.20	56.5	23,564	0.24%
2022/07/01	32.1	12.38	4	12.37	12.33	28.1	23,813	0.12%
2022/06/30	32.3	12.58	0	0.00	12.56	32.3	23,579	0.14%
2022/06/29	9.5	12.92	93	12.90	12.90	-83.5	23,699	-0.35%
2022/06/28	0.2	13.26	0	0.00	13.27	0.2	23,728	0.00%
2022/06/27	15	13.38	18	13.42	13.39	-3	24,256	-0.01%
2022/06/24	1.2	12.95	21	13.03	13.10	-19.8	24,573	-0.08%
2022/06/23	10	12.82	50	12.82	12.90	-40	24,747	-0.16%
2022/06/22	1	12.74	23	12.75	12.76	-22	25,318	-0.09%
2022/06/21	15	12.64	0	0.00	12.69	15	25,196	0.06%
2022/06/20	5	12.48	10	12.47	12.48	-5	25,706	-0.02%
2022/06/17	34	12.36	0	0.00	12.44	34	25,709	0.13%
2022/06/16	0	0.00	20	12.87	12.81	-20	25,901	-0.08%
2022/06/15	1	12.60	1	12.61	12.61	0	25,893	0.00%
2022/06/14	52.6	12.56	0	0.00	12.58	52.6	26,662	0.20%
2022/06/13	17.1	12.98	0	0.00	12.96	17.1	26,305	0.07%
2022/06/10	2	13.51	7	13.43	13.51	-5	26,728	-0.02%
2022/06/09	0	0.00	10	13.70	13.68	-10	27,106	-0.04%
2022/06/08	0	0.00	2	13.74	13.69	-2	27,514	-0.01%
2022/06/07	1	13.75	0	0.00	13.64	1	28,131	0.00%
2022/06/06	5.2	13.74	16	13.65	13.69	-10.8	28,564	-0.04%
2022/06/02	2	13.34	18.2	13.35	13.35	-16.2	29,376	-0.06%
2022/05/31	0	0.00	22	13.45	13.49	-22	31,576	-0.07%
2022/05/30	24	13.43	18	13.43	13.48	6	31,614	0.02%
2022/05/27	0	0.00	35	12.93	12.98	-35	31,902	-0.11%
2022/05/26	17.4	12.50	1	12.46	12.38	16.4	32,159	0.05%
2022/05/25	22	12.48	0	0.00	12.53	22	32,830	0.07%
2022/05/24	18	12.69	43	12.64	12.63	-25	34,587	-0.07%
2022/05/23	18	12.95	0	0.00	12.92	18	35,181	0.05%
2022/05/20	2	13.07	3	13.01	13.07	-1	35,739	0.00%
2022/05/19	23.2	12.79	0	0.00	12.87	23.2	36,252	0.06%
2022/05/18	10	13.27	8	13.27	13.28	2	36,346	0.01%
2022/05/17	22	12.78	10	12.81	12.85	12	36,281	0.03%
2022/05/16	1.3	12.82	7	12.89	12.83	-5.7	36,701	-0.02%
2022/05/13	6	12.41	1	12.50	12.51	5	36,886	0.01%
2022/05/12	39	12.31	15	12.29	12.28	24	37,509	0.06%
2022/05/11	11	12.70	0	0.00	12.75	11	37,448	0.03%
2022/05/10	147	12.47	4	12.34	12.56	143	37,512	0.38%	大買/鉅額交易
2022/05/09	2	13.04	2	13.03	13.04	0	36,684	0.00%
2022/05/06	19.5	13.25	0	0.00	13.30	19.5	37,053	0.05%
2022/05/05	8	13.86	14.6	13.82	13.86	-6.6	37,083	-0.02%
2022/05/04	0	0.00	24	13.52	13.51	-24	37,568	-0.06%
2022/05/03	1	13.37	3	13.36	13.42	-2	38,310	-0.01%
2022/04/29	5	13.09	0	0.00	13.18	5	38,588	0.01%
2022/04/28	6	13.06	0	0.00	13.07	6	39,068	0.02%
2022/04/27	42.3	12.77	74	12.81	12.86	-31.7	39,358	-0.08%
2022/04/26	8.1	13.47	0	0.00	13.46	8.1	39,117	0.02%
2022/04/25	42	13.41	8	13.39	13.40	34	38,972	0.09%
2022/04/22	26	13.73	0	0.00	13.76	26	38,660	0.07%
2022/04/21	1	14.05	10	14.04	14.09	-9	38,651	-0.02%
2022/04/20	2	14.13	1	14.14	14.13	1	38,608	0.00%
2022/04/18	16	13.69	2	13.70	13.72	14	38,627	0.04%
2022/04/15	9	13.85	10	13.85	13.88	-1	38,624	0.00%
2022/04/14	7	14.08	7	14.06	14.14	0	38,560	0.00%
2022/04/13	16	13.88	1	13.88	13.89	15	38,901	0.04%
2022/04/12	30	13.76	0	0.00	13.79	30	38,856	0.08%
2022/04/11	15	14.07	3	14.07	14.02	12	38,671	0.03%
2022/04/08	3	14.44	1	14.43	14.48	2	38,457	0.01%
2022/04/07	20.1	14.44	2	14.44	14.40	18.1	38,406	0.05%
2022/04/06	8	14.94	15	14.95	14.95	-7	37,868	-0.02%
2022/04/01	12.7	15.12	12	15.16	15.17	0.7	37,767	0.00%
2022/03/31	6	15.35	1	15.35	15.33	5	37,393	0.01%
2022/03/30	19	15.53	29	15.53	15.50	-10	37,293	-0.03%
2022/03/29	3	15.24	19	15.24	15.25	-16	36,773	-0.04%
2022/03/28	4.1	14.87	3	14.84	14.90	1.1	36,318	0.00%
2022/03/25	2	15.06	32	15.04	15.02	-30	36,294	-0.08%
2022/03/24	22	14.69	11	14.72	14.72	11	35,915	0.03%
2022/03/23	12	14.70	57	14.75	14.75	-45	36,285	-0.12%
2022/03/22	10	14.36	15	14.34	14.35	-5	35,756	-0.01%
2022/03/21	4	14.30	42	14.32	14.30	-38	35,797	-0.11%
2022/03/18	3	13.81	2	13.75	13.79	1	35,552	0.00%
2022/03/17	56	13.83	62	13.80	13.88	-6	35,222	-0.02%
2022/03/16	8	12.90	15	12.91	13.03	-7	34,390	-0.02%
2022/03/15	29.1	12.53	3	12.54	12.55	26.1	33,822	0.08%
2022/03/14	54	12.94	11	12.88	12.94	43	33,254	0.13%
2022/03/11	12	13.12	11	13.17	13.10	1	33,029	0.00%
2022/03/10	27	13.41	13	13.43	13.39	14	33,096	0.04%
2022/03/09	35	12.82	18	12.80	12.84	17	32,610	0.05%
2022/03/08	62.3	12.66	6	12.60	12.57	56.3	32,199	0.17%
2022/03/07	47.1	13.04	15	13.04	13.05	32.1	31,012	0.10%
2022/03/04	74.4	13.58	0	0.00	13.55	74.4	30,020	0.25%
2022/03/03	7	14.05	0	0.00	14.05	7	29,008	0.02%
2022/03/02	13	14.01	6	14.03	14.03	7	28,920	0.02%
2022/03/01	30	14.28	30	14.29	14.32	0	28,192	0.00%
2022/02/25	28	13.72	5	13.72	13.73	23	27,433	0.08%
2022/02/24	86.7	13.47	36	13.52	13.43	50.7	26,471	0.19%
2022/02/23	51.1	14.12	0	0.00	14.12	51.1	24,676	0.21%
2022/02/22	14.2	14.26	0	0.00	14.27	14.2	23,831	0.06%
2022/02/21	22.2	14.43	0	0.00	14.44	22.2	23,192	0.10%
2022/02/18	24.1	14.74	0	0.00	14.72	24.1	22,715	0.11%
2022/02/17	1	14.98	6	15.01	15.00	-5	22,405	-0.02%
2022/02/16	1	15.03	38	15.00	15.05	-37	22,256	-0.17%
2022/02/15	32	14.41	5	14.41	14.38	27	21,880	0.12%
2022/02/14	58.6	14.42	0	0.00	14.40	58.6	21,536	0.27%
2022/02/11	42.1	14.92	0	0.00	14.90	42.1	21,358	0.20%
2022/02/10	5.2	15.21	1	15.21	15.25	4.2	20,993	0.02%
2022/02/09	7	14.85	3	14.92	14.94	4	21,207	0.02%
2022/02/08	16.2	14.67	0	0.00	14.65	16.2	21,576	0.08%
2022/02/07	71	14.75	0	0.00	14.76	71	21,544	0.33%
2022/01/26	23.8	14.57	0	0.00	14.59	23.8	21,419	0.11%
2022/01/25	59.4	14.80	0	0.00	14.85	59.4	21,115	0.28%
2022/01/24	9.2	15.11	25	15.14	15.15	-15.8	20,801	-0.08%
2022/01/21	24.1	15.35	5	15.36	15.34	19.1	20,714	0.09%
2022/01/20	23	15.76	4	15.78	15.79	19	20,168	0.09%
2022/01/19	53	16.01	0	0.00	16.00	53	20,005	0.26%
2022/01/18	4	16.26	0	0.00	16.22	4	19,986	0.02%
2022/01/17	3	16.31	0	0.00	16.31	3	20,233	0.01%
2022/01/14	19	16.27	2	16.30	16.30	17	20,667	0.08%
2022/01/13	7	16.67	3	16.66	16.65	4	20,649	0.02%
2022/01/12	2	16.47	0	0.00	16.48	2	20,853	0.01%
2022/01/11	6.1	16.26	0	0.00	16.26	6.1	21,205	0.03%
2022/01/10	4.1	16.29	0	0.00	16.36	4.1	21,598	0.02%
2022/01/07	5	16.54	0	0.00	16.53	5	22,579	0.02%
2022/01/06	34.4	16.52	0	0.00	16.50	34.4	22,685	0.15%
2022/01/05	4	16.97	10	16.96	16.97	-6	22,236	-0.03%
2022/01/04	23	17.31	115	17.33	17.32	-92	21,980	-0.42%	大賣/
2022/01/03	5	16.88	16	16.91	16.90	-11	21,792	-0.05%
2021/12/30	3	16.72	10	16.73	16.74	-7	21,628	-0.03%
2021/12/29	3	16.85	10	16.84	16.86	-7	21,651	-0.03%
2021/12/28	10	16.90	0	0.00	16.91	10	21,837	0.05%
2021/12/27	3	16.70	16	16.71	16.71	-13	21,744	-0.06%
2021/12/24	13	16.70	13	16.70	16.67	0	21,917	0.00%
2021/12/23	25	16.49	20	16.51	16.52	5	21,799	0.02%
2021/12/22	3	16.20	4	16.20	16.19	-1	21,887	0.00%
2021/12/21	10	15.90	24	15.88	15.96	-14	21,782	-0.06%
2021/12/20	21	16.07	0	0.00	16.03	21	21,355	0.10%
2021/12/17	28.1	16.36	30	16.36	16.36	-1.9	20,911	-0.01%
2021/12/16	0	0.00	43	16.79	16.87	-43	20,316	-0.21%
2021/12/15	39.1	16.49	26	16.47	16.50	13.1	20,482	0.06%
2021/12/14	10.2	16.73	20	16.71	16.70	-9.8	20,155	-0.05%
2021/12/13	0	0.00	30	17.20	17.21	-30	19,557	-0.15%
2021/12/10	15.2	17.15	0	0.00	17.15	15.2	19,544	0.08%
2021/12/09	0	0.00	20	17.52	17.51	-20	19,395	-0.10%
2021/12/08	21	17.59	5	17.58	17.60	16	19,423	0.08%
2021/12/07	4.1	16.97	3	16.98	17.00	1.1	19,228	0.01%
2021/12/06	11.1	17.05	14	17.06	17.05	-2.9	19,091	-0.02%
2021/12/03	8.2	17.49	0	0.00	17.56	8.2	18,964	0.04%
2021/12/02	8.1	17.69	30	17.70	17.70	-21.9	19,071	-0.11%
2021/12/01	0	0.00	9	18.02	18.00	-9	19,100	-0.05%
2021/11/30	1	18.00	2	18.02	17.88	-1	19,152	-0.01%
2021/11/29	5.1	17.67	7	17.68	17.66	-1.9	19,072	-0.01%
2021/11/26	3.1	17.92	14	17.95	17.90	-10.9	18,884	-0.06%
2021/11/25	31	18.10	0	0.00	18.10	31	19,173	0.16%
2021/11/24	12.1	18.00	11	18.01	17.96	1.1	19,459	0.01%
2021/11/23	27.1	18.20	0	0.00	18.18	27.1	19,290	0.14%
2021/11/22	20	18.23	32	18.24	18.29	-12	19,293	-0.06%
2021/11/19	29	17.95	12	17.95	17.93	17	18,983	0.09%
2021/11/18	4	17.82	3	17.81	17.83	1	18,984	0.01%
2021/11/17	31	17.73	6	17.71	17.75	25	18,921	0.13%
2021/11/16	1.1	17.43	20	17.42	17.42	-18.9	18,913	-0.10%
2021/11/15	1.1	17.67	4	17.74	17.63	-2.9	18,796	-0.02%
2021/11/12	4	17.80	0	0.00	17.78	4	18,788	0.02%
2021/11/11	32	17.57	49	17.57	17.53	-17	18,894	-0.09%
2021/11/10	67	17.45	53	17.48	17.42	14	18,780	0.07%
2021/11/09	19	18.10	8	18.05	18.09	11	18,248	0.06%
2021/11/08	8.1	18.03	116	18.05	18.01	-107.9	18,124	-0.60%	大賣/鉅額交易
2021/11/05	92	18.27	12	18.24	18.25	80	18,121	0.44%
2021/11/04	62	17.70	4	17.74	17.74	58	17,882	0.32%
2021/11/03	14	17.36	43	17.34	17.34	-29	17,595	-0.16%
2021/11/02	4	17.37	19	17.39	17.35	-15	17,799	-0.08%
2021/11/01	26	17.14	3	17.02	17.07	23	17,559	0.13%
2021/10/29	12	16.87	12	16.82	16.88	0	17,215	0.00%
2021/10/28	21	16.58	21	16.59	16.58	0	17,338	0.00%
2021/10/27	5	16.50	27	16.50	16.53	-22	17,452	-0.13%
2021/10/26	25	16.56	15	16.56	16.56	10	17,339	0.06%
2021/10/25	26	15.88	12	15.92	15.96	14	17,103	0.08%
2021/10/22	11	15.80	3	15.77	15.80	8	17,304	0.05%
2021/10/21	2.1	15.58	72	15.60	15.54	-69.9	17,003	-0.41%
2021/10/20	12	15.68	22	15.67	15.65	-10	17,068	-0.06%
2021/10/19	1	15.64	5	15.64	15.64	-4	16,907	-0.02%
2021/10/18	3	15.40	21	15.40	15.41	-18	16,708	-0.11%
2021/10/15	0	0.00	68	15.22	15.28	-68	16,436	-0.41%
2021/10/14	0	0.00	22	14.98	14.98	-22	15,752	-0.14%
2021/10/13	0	0.00	4	14.77	14.78	-4	16,093	-0.02%
2021/10/12	0.1	14.70	12	14.67	14.71	-11.9	16,480	-0.07%
2021/10/08	3	14.76	6	14.77	14.73	-3	16,912	-0.02%
2021/10/06	1	14.45	2	14.36	14.39	-1	17,423	-0.01%
2021/10/05	15.1	14.26	4	14.22	14.30	11.1	17,773	0.06%
2021/10/04	8.1	14.47	0	0.00	14.47	8.1	18,078	0.04%
2021/10/01	11.1	14.51	3	14.51	14.50	8.1	19,138	0.04%
2021/09/30	9	14.63	0	0.00	14.66	9	19,781	0.05%
2021/09/29	19.1	14.68	10	14.67	14.66	9.1	20,282	0.04%
2021/09/28	1	14.98	1	15.00	15.00	0	20,771	0.00%
2021/09/24	1	14.99	4	14.99	14.96	-3	26,521	-0.01%
2021/09/22	18.1	14.61	0	0.00	14.61	18.1	27,149	0.07%
2021/09/17	1.1	14.96	10	14.99	15.00	-8.9	27,175	-0.03%
2021/09/16	0	0.00	13	15.03	15.03	-13	27,556	-0.05%
2021/09/14	0	0.00	2	15.00	15.00	-2	28,397	-0.01%
2021/09/13	9.1	15.00	0	0.00	14.98	9.1	28,838	0.03%
2021/09/10	2	15.02	0	0.00	15.05	2	29,224	0.01%
2021/09/09	11.1	15.02	0	0.00	14.98	11.1	29,690	0.04%
2021/09/08	7	15.20	7	15.21	15.20	0	29,975	0.00%
2021/09/07	1	15.19	7	15.16	15.19	-6	30,042	-0.02%
2021/09/06	8.1	15.11	11	15.11	15.14	-2.9	30,122	-0.01%
2021/09/03	6	15.08	2	15.10	15.11	4	30,358	0.01%
2021/09/02	6.1	15.04	0	0.00	15.00	6.1	30,704	0.02%
2021/09/01	3.1	15.15	19.2	15.12	15.12	-16.1	31,210	-0.05%
2021/08/31	1	15.10	12	15.17	15.18	-11	31,718	-0.03%
2021/08/30	2	15.08	29	15.10	15.11	-27	31,667	-0.09%
2021/08/27	1.1	14.99	10	14.99	14.99	-8.9	31,816	-0.03%
2021/08/26	5	15.06	10	15.06	15.01	-5	32,440	-0.02%
2021/08/25	7	15.00	3	14.99	14.99	4	32,882	0.01%
2021/08/24	2	14.93	5	14.93	14.92	-3	33,514	-0.01%
2021/08/23	8	14.67	0	0.00	14.67	8	34,067	0.02%
2021/08/20	7.3	14.39	5	14.47	14.37	2.3	34,802	0.01%
2021/08/19	17.2	14.52	20	14.51	14.50	-2.8	35,340	-0.01%
2021/08/18	6.3	14.55	0	0.00	14.57	6.3	36,120	0.02%
2021/08/17	11.2	14.72	0	0.00	14.67	11.2	36,745	0.03%
2021/08/16	7.2	14.99	16	14.98	14.96	-8.8	37,284	-0.02%
2021/08/13	6.1	15.07	3	15.05	15.05	3.1	38,031	0.01%
2021/08/12	3.5	15.10	1	15.10	15.10	2.5	38,794	0.01%
2021/08/11	2.1	15.12	7	15.14	15.14	-4.9	39,658	-0.01%
2021/08/10	0.2	15.10	8	15.11	15.12	-7.8	39,814	-0.02%
2021/08/09	29.1	15.00	0	0.00	15.00	29.1	40,125	0.07%
2021/08/06	25	15.08	14	15.07	15.11	11	41,058	0.03%
2021/08/05	9	15.01	12	15.02	15.02	-3	41,453	-0.01%
2021/08/04	7.1	14.97	5	14.96	14.97	2.1	42,485	0.00%
2021/08/03	7	14.97	22.8	14.98	15.00	-15.8	43,656	-0.04%
2021/08/02	0	0.00	8	14.76	14.84	-8	44,111	-0.02%
2021/07/30	2	14.48	9	14.48	14.46	-7	45,136	-0.02%
2021/07/29	1	14.37	6	14.39	14.40	-5	46,598	-0.01%
2021/07/28	49.1	14.15	0	0.00	14.15	49.1	47,843	0.10%
2021/07/27	15	14.46	6	14.46	14.47	9	48,383	0.02%
2021/07/26	28.1	14.48	0	0.00	14.40	28.1	50,262	0.06%
2021/07/23	12.1	14.60	0	0.00	14.55	12.1	51,945	0.02%
2021/07/22	5	14.59	6	14.59	14.59	-1	54,287	0.00%
2021/07/21	39	14.32	0	0.00	14.30	39	56,540	0.07%
2021/07/20	50.2	14.33	0	0.00	14.31	50.2	58,884	0.09%
2021/07/19	37.3	14.56	3	14.56	14.55	34.3	60,770	0.06%
2021/07/16	37.1	14.71	20	14.70	14.71	17.1	62,871	0.03%
2021/07/15	21.2	14.77	13	14.78	14.79	8.2	65,947	0.01%
2021/07/14	35.1	14.84	3	14.84	14.84	32.1	69,349	0.05%
2021/07/13	45	14.94	2	14.93	14.93	43	74,590	0.06%
2021/07/12	6	14.85	13	14.84	14.85	-7	80,356	-0.01%
2021/07/09	47.2	14.82	3	14.80	14.83	44.2	87,571	0.05%
2021/07/08	74.2	14.95	0	0.00	14.95	74.2	95,784	0.08%
2021/07/07	38.2	15.02	0	0.00	15.01	38.2	100,653	0.04%
2021/07/06	37.1	15.01	0	0.00	15.01	37.1	111,684	0.03%
2021/07/05	40	15.01	13	15.02	15.02	27	136,574	0.02%
2021/07/02	128.2	14.99	0	0.00	14.97	128.2	179,180	0.07%	大買/鉅額交易
2021/07/01	285.3	15.17	21	15.14	15.07	264.3	243,721	0.11%	大買/鉅額交易