國泰智能電動車 (00893)-元大-大里德芳券商分點個股進出

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
18.72
漲跌
▲0.12
漲幅
+0.65%
成交量
2,645張
產業
上市
447人加入追蹤

立即追蹤
本地時間:14:30

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

國泰智能電動車 (00893)籌碼相關－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/23	0.1	18.74	0	0.00	18.72	0.1	8,830	0.00%
2024/04/22	2.1	18.49	1.1	18.60	18.60	1	8,831	0.01%
2024/04/19	0.1	18.94	10	19.03	19.05	-9.9	8,818	-0.11%
2024/04/18	1.1	19.35	0	0.00	19.36	1.1	8,707	0.01%
2024/04/17	0.1	19.81	2	19.81	19.79	-1.9	8,808	-0.02%
2024/04/15	0.2	20.10	0	0.00	20.07	0.2	8,840	0.00%
2024/04/12	0	0.00	1	20.44	20.43	-1	8,765	-0.01%
2024/04/11	0.2	20.17	0	0.00	20.25	0.2	8,720	0.00%
2024/04/10	0.1	20.25	0	0.00	20.28	0.1	8,748	0.00%
2024/04/09	0.1	20.28	3	20.31	20.32	-2.9	8,756	-0.03%
2024/04/08	0.2	20.31	1	20.29	20.30	-0.8	8,783	-0.01%
2024/04/03	1.1	20.37	0	0.00	20.37	1.1	8,846	0.01%
2024/04/02	0	0.00	7	20.70	20.70	-7	8,921	-0.08%
2024/04/01	0	0.00	2	20.69	20.69	-2	8,954	-0.02%
2024/03/29	0.1	20.54	2	20.53	20.53	-1.9	8,909	-0.02%
2024/03/28	0	0.00	3	20.69	20.68	-3	8,925	-0.03%
2024/03/27	1	20.76	0.3	20.74	20.76	0.7	9,001	0.01%
2024/03/26	12	20.76	1	20.80	20.80	11	9,090	0.12%
2024/03/25	1	20.80	0	0.00	20.72	1	9,185	0.01%
2024/03/22	0.1	20.75	24	20.74	20.79	-23.9	9,276	-0.26%
2024/03/20	1.1	20.32	7	20.31	20.40	-5.9	9,481	-0.06%
2024/03/19	0.1	20.41	6	20.39	20.44	-5.9	9,614	-0.06%
2024/03/18	8	20.46	1	20.41	20.48	7	9,726	0.07%
2024/03/15	0.1	20.27	0	0.00	20.26	0.1	9,962	0.00%
2024/03/14	3.1	20.82	0	0.00	20.80	3.1	9,970	0.03%
2024/03/13	0	0.00	16	21.20	21.22	-16	9,964	-0.16%
2024/03/12	0.1	20.60	11	20.59	20.70	-10.9	9,850	-0.11%
2024/03/11	5.1	20.51	0	0.00	20.55	5.1	9,825	0.05%
2024/03/08	0	0.00	27.3	21.18	21.19	-27.3	9,732	-0.28%
2024/03/06	10.1	20.54	0	0.00	20.52	10.1	9,354	0.11%
2024/03/05	0	0.00	2	20.54	20.51	-2	9,280	-0.02%
2024/03/04	16.2	20.72	1	20.72	20.74	15.2	9,134	0.17%
2024/03/01	4	20.32	14	20.31	20.34	-10	8,966	-0.11%
2024/02/29	0	0.00	1	19.69	19.65	-1	8,669	-0.01%
2024/02/27	0	0.00	10	19.58	19.62	-10	8,189	-0.12%
2024/02/26	4.1	19.37	1	19.39	19.40	3.1	8,094	0.04%
2024/02/23	1	19.68	54	19.64	19.68	-53	8,085	-0.66%
2024/02/22	0.1	18.98	66	19.00	18.99	-65.9	7,939	-0.83%
2024/02/21	0.3	18.49	0.7	18.47	18.45	-0.4	7,755	0.00%
2024/02/20	1.1	18.90	0	0.00	18.90	1.1	7,719	0.01%
2024/02/19	5	19.00	3.1	18.97	18.96	1.9	7,729	0.02%
2024/02/16	0.1	18.91	2	18.98	19.01	-1.9	7,967	-0.02%
2024/02/15	0	0.00	6	18.84	18.91	-6	7,729	-0.08%
2024/02/05	0	0.00	37	18.14	18.17	-37	7,296	-0.51%
2024/02/02	10	17.97	31.1	17.97	17.92	-21.1	6,911	-0.31%
2024/01/31	5.1	17.46	0	0.00	17.48	5.1	6,787	0.08%
2024/01/30	0	0.00	17	17.93	17.91	-17	6,936	-0.25%
2024/01/29	0	0.00	2.5	17.73	17.73	-2.5	7,000	-0.04%
2024/01/26	4	17.67	19	17.65	17.61	-15	6,987	-0.21%
2024/01/24	0	0.00	2	17.88	17.90	-2	7,007	-0.03%
2024/01/23	2	17.75	0	0.00	17.83	2	7,094	0.03%
2024/01/22	1	17.96	3	17.97	17.98	-2	6,956	-0.03%
2024/01/19	0	0.00	10	17.64	17.63	-10	6,891	-0.15%
2024/01/18	0	0.00	1	17.47	17.46	-1	7,025	-0.01%
2024/01/17	2	17.63	0	0.00	17.62	2	7,045	0.03%
2024/01/15	0.1	17.36	2	17.39	17.40	-1.9	7,041	-0.03%
2024/01/11	0	0.00	2	17.59	17.58	-2	7,376	-0.03%
2024/01/10	0	0.00	0	17.44	17.43	0	7,330	0.00%
2024/01/09	0	0.00	2	17.45	17.45	-2	7,343	-0.03%
2024/01/08	0	0.00	5	17.05	17.03	-5	7,341	-0.07%
2024/01/04	0.1	17.13	0	0.00	17.09	0.1	7,537	0.00%
2024/01/03	0	0.00	15	17.41	17.39	-15	7,597	-0.20%
2023/12/29	0	0.00	1	17.94	17.93	-1	7,598	-0.01%
2023/12/28	0	0.00	5	17.93	17.93	-5	7,574	-0.07%
2023/12/27	0.4	17.78	0	0.00	17.81	0.4	7,486	0.01%
2023/12/25	0	0.00	2	17.68	17.70	-2	7,522	-0.03%
2023/12/22	0	0.00	10	17.72	17.72	-10	7,570	-0.13%
2023/12/20	0	0.00	6	17.91	17.94	-6	7,618	-0.08%
2023/12/19	0	0.00	1	17.75	17.77	-1	7,611	-0.01%
2023/12/18	0	0.00	5	17.78	17.77	-5	7,622	-0.07%
2023/12/15	0	0.00	5	17.69	17.67	-5	7,624	-0.07%
2023/12/14	0	0.00	7.5	17.40	17.40	-7.5	7,450	-0.10%
2023/12/13	0	0.00	2	17.33	17.29	-2	7,465	-0.03%
2023/12/12	0	0.00	4	17.24	17.20	-4	7,392	-0.05%
2023/12/08	2.4	16.99	0	0.00	17.00	2.4	7,138	0.03%
2023/12/06	0	0.00	4	16.78	16.84	-4	7,259	-0.06%
2023/12/05	0.1	16.66	0	0.00	16.63	0.1	7,257	0.00%
2023/12/04	0	0.00	1	16.75	16.78	-1	7,347	-0.01%
2023/12/01	1.1	16.74	1	16.78	16.72	0.1	7,371	0.00%
2023/11/30	2	17.00	0	0.00	16.98	2	7,420	0.03%
2023/11/27	0.4	16.98	0	0.00	16.96	0.4	7,637	0.01%
2023/11/24	0	0.00	2	17.10	17.07	-2	7,887	-0.03%
2023/11/23	0	0.00	22	17.08	17.07	-22	7,908	-0.28%
2023/11/21	0	0.00	1	17.25	17.20	-1	8,211	-0.01%
2023/11/20	2	17.10	8	17.09	17.07	-6	8,339	-0.07%
2023/11/17	0.1	17.04	1	17.10	17.04	-0.9	8,452	-0.01%
2023/11/16	0	0.00	13	17.17	17.19	-13	8,534	-0.15%
2023/11/15	10	17.25	25.3	17.24	17.24	-15.3	8,533	-0.18%
2023/11/13	0	0.00	6	16.48	16.47	-6	8,462	-0.07%
2023/11/09	0	0.00	1	16.45	16.44	-1	8,593	-0.01%
2023/11/08	0.4	16.48	0	0.00	16.46	0.4	8,790	0.00%
2023/11/07	1.1	16.37	0	0.00	16.35	1.1	8,786	0.01%
2023/11/06	0.1	16.38	0	0.00	16.41	0.1	8,829	0.00%
2023/11/03	0.1	16.00	0	0.00	15.99	0.1	8,799	0.00%
2023/11/01	1.1	15.33	0	0.00	15.33	1.1	8,870	0.01%
2023/10/31	0.1	15.16	0	0.00	15.12	0.1	9,019	0.00%
2023/10/30	0.1	15.54	2.8	15.51	15.52	-2.7	9,261	-0.03%
2023/10/27	1	15.39	1	15.50	15.51	0	9,485	0.00%
2023/10/26	6.1	15.32	156	15.31	15.32	-149.9	9,617	-1.56%	大賣/鉅額交易
2023/10/25	1.1	15.94	0	0.00	15.94	1.1	9,580	0.01%
2023/10/24	4.1	15.80	0	0.00	15.85	4.1	9,661	0.04%
2023/10/23	6.1	15.71	0	0.00	15.72	6.1	9,699	0.06%
2023/10/20	6.3	15.89	0	0.00	15.90	6.3	9,750	0.06%
2023/10/19	7.1	16.26	2	16.25	16.25	5.1	9,756	0.05%
2023/10/18	7.1	17.00	0	0.00	16.99	7.1	9,750	0.07%
2023/10/17	1	17.18	7	17.19	17.17	-6	9,853	-0.06%
2023/10/16	2.1	17.12	0	0.00	17.11	2.1	10,010	0.02%
2023/10/13	0	0.00	2	17.49	17.46	-2	10,139	-0.02%
2023/10/12	0	0.00	7	17.60	17.59	-7	10,180	-0.07%
2023/10/11	0	0.00	3	17.42	17.41	-3	10,261	-0.03%
2023/10/06	0.1	17.11	1	17.08	17.02	-0.9	10,583	-0.01%
2023/10/05	7.1	17.11	3	17.10	17.15	4.1	10,628	0.04%
2023/10/04	2.1	16.79	5	16.78	16.78	-2.9	10,751	-0.03%
2023/10/03	5.1	17.19	0	0.00	17.16	5.1	10,871	0.05%
2023/10/02	0	0.00	6	17.17	17.19	-6	11,161	-0.05%
2023/09/28	0.2	16.77	1	16.71	16.73	-0.8	11,437	-0.01%
2023/09/27	0.1	16.65	0	0.00	16.64	0.1	11,575	0.00%
2023/09/26	2.1	16.77	0	0.00	16.77	2.1	11,760	0.02%
2023/09/25	1.1	16.81	0.4	16.85	16.82	0.8	11,961	0.01%
2023/09/22	20.1	16.78	5.3	16.83	16.84	14.8	12,053	0.12%
2023/09/21	3.1	17.10	0	0.00	17.10	3.1	12,116	0.03%
2023/09/20	0.1	17.38	14	17.35	17.36	-13.9	12,205	-0.11%
2023/09/19	0.1	17.48	0.2	17.47	17.44	-0.1	12,720	0.00%
2023/09/18	0.1	17.65	0	0.00	17.62	0.1	12,979	0.00%
2023/09/15	0	0.00	1	17.90	17.97	-1	13,142	-0.01%
2023/09/14	0	0.00	2	17.81	17.88	-2	13,259	-0.02%
2023/09/13	0.1	17.76	0.2	17.76	17.73	-0.1	13,451	0.00%
2023/09/11	0.1	17.64	1	17.62	17.65	-1	14,105	-0.01%
2023/09/08	0.1	17.74	3	17.71	17.70	-2.9	14,413	-0.02%
2023/09/07	0	17.92	5	17.90	17.84	-5	14,864	-0.03%
2023/09/06	0	0.00	5	18.12	18.11	-5	15,111	-0.03%
2023/09/05	0	0.00	4	18.08	18.05	-4	15,567	-0.03%
2023/08/31	0	0.00	6	18.18	18.17	-6	16,074	-0.04%
2023/08/30	11	18.13	11	18.15	18.14	0	16,199	0.00%
2023/08/29	1	17.50	13	17.50	17.62	-12	16,567	-0.07%
2023/08/28	0.5	17.36	0	0.00	17.40	0.5	16,688	0.00%
2023/08/25	10.4	17.23	0	0.00	17.23	10.4	17,210	0.06%
2023/08/24	0	0.00	10	18.00	18.00	-10	17,401	-0.06%
2023/08/23	3.1	17.40	0.2	17.44	17.45	2.9	17,943	0.02%
2023/08/22	10	17.48	13	17.48	17.48	-3	18,546	-0.02%
2023/08/21	0	0.00	17	16.92	16.93	-17	19,465	-0.09%
2023/08/18	5.2	16.88	29	16.90	16.88	-23.8	19,615	-0.12%
2023/08/17	0.1	17.09	0	0.00	17.13	0.1	19,871	0.00%
2023/08/16	2	17.40	1	17.43	17.43	1	20,011	0.00%
2023/08/15	0.1	17.73	2	17.73	17.74	-2	20,754	-0.01%
2023/08/14	3.1	17.28	25	17.29	17.22	-21.9	20,967	-0.10%
2023/08/11	14.1	17.82	0	0.00	17.70	14.1	20,888	0.07%
2023/08/10	1.1	17.75	2.3	17.75	17.73	-1.2	20,847	-0.01%
2023/08/09	2.1	18.14	5.5	18.14	18.15	-3.4	20,724	-0.02%
2023/08/08	2	18.30	0	0.00	18.31	2	20,792	0.01%
2023/08/07	7	18.37	0	0.00	18.36	7	21,097	0.03%
2023/08/04	0.1	18.46	5	18.45	18.46	-4.9	21,054	-0.02%
2023/08/02	1	18.75	20	18.69	18.64	-19	21,010	-0.09%
2023/08/01	10	18.82	4.4	18.83	18.82	5.6	20,766	0.03%
2023/07/31	5	18.67	22.3	18.61	18.62	-17.3	20,569	-0.08%
2023/07/28	11	18.32	3	18.25	18.32	8	20,374	0.04%
2023/07/27	10	18.25	6	18.26	18.26	4	20,265	0.02%
2023/07/26	0	0.00	19.2	18.29	18.25	-19.2	20,241	-0.09%
2023/07/25	1	18.18	17	18.19	18.20	-16	20,236	-0.08%
2023/07/24	7	18.00	5	17.99	17.97	2	20,142	0.01%
2023/07/21	14.1	17.88	10.1	17.92	17.96	4	20,246	0.02%
2023/07/20	2.1	18.43	17	18.44	18.42	-14.9	20,081	-0.07%
2023/07/19	0	0.00	6	18.75	18.71	-6	19,962	-0.03%
2023/07/18	2	18.52	19.8	18.57	18.57	-17.8	19,887	-0.09%
2023/07/17	2	18.28	51	18.26	18.28	-49	19,775	-0.25%
2023/07/14	17.5	18.34	3	18.34	18.32	14.5	19,767	0.07%
2023/07/13	5	18.15	132.6	18.19	18.15	-127.5	19,740	-0.65%	大賣/鉅額交易
2023/07/12	10	17.85	13	17.85	17.85	-3	19,390	-0.02%
2023/07/11	2	17.86	13	17.88	17.86	-11	19,374	-0.06%
2023/07/07	90.1	17.56	13	17.56	17.59	77.1	19,141	0.40%
2023/07/06	4.1	17.84	99	17.84	17.78	-94.9	19,018	-0.50%
2023/07/05	0.2	17.85	10	17.85	17.83	-9.8	18,703	-0.05%
2023/07/04	10	17.89	14	17.86	17.89	-4	18,549	-0.02%
2023/07/03	0	0.00	7	17.62	17.65	-7	18,588	-0.04%
2023/06/30	0	0.00	1	17.11	17.19	-1	18,663	-0.01%
2023/06/29	2	17.10	5.5	17.09	17.08	-3.5	18,811	-0.02%
2023/06/28	53.1	16.84	60	16.80	16.81	-7	18,678	-0.04%
2023/06/27	53.1	16.55	55	16.50	16.55	-2	18,556	-0.01%
2023/06/26	44.2	16.95	14	16.95	16.91	30.2	18,089	0.17%
2023/06/21	17	17.70	12	17.68	17.71	5	18,120	0.03%
2023/06/20	1.5	17.35	62.1	17.36	17.36	-60.6	18,154	-0.33%
2023/06/19	0	0.00	15	17.42	17.38	-15	18,247	-0.08%
2023/06/16	6	17.38	1,281.2	17.38	17.39	-1,275.2	18,122	-7.04%	大賣/鉅額交易
2023/06/15	64.5	17.44	20.7	17.44	17.48	43.8	17,816	0.25%
2023/06/14	13	17.28	26	17.28	17.28	-13	17,787	-0.07%
2023/06/13	3	17.01	39.1	17.00	17.05	-36.1	17,527	-0.21%
2023/06/12	12.1	16.65	22	16.68	16.67	-9.9	17,263	-0.06%
2023/06/09	0	0.00	30	16.45	16.53	-30	17,214	-0.17%
2023/06/08	14.5	16.02	4	16.08	16.02	10.5	17,007	0.06%
2023/06/07	5	16.23	36	16.22	16.22	-31	17,041	-0.18%
2023/06/06	3	15.98	66	15.99	15.99	-63	16,857	-0.37%
2023/06/05	34	15.98	29	15.96	15.93	5	16,762	0.03%
2023/06/02	12	15.83	24	15.88	15.93	-12	16,619	-0.07%
2023/06/01	1	15.54	21	15.53	15.54	-20	16,284	-0.12%
2023/05/31	11	15.82	8	15.81	15.81	3	16,174	0.02%
2023/05/30	21	15.73	20	15.75	15.76	1	15,705	0.01%
2023/05/29	31	15.71	44	15.76	15.74	-13	15,343	-0.08%
2023/05/26	1	15.34	69	15.30	15.28	-68	14,691	-0.46%
2023/05/25	0	0.00	43.1	15.24	15.22	-43.1	14,247	-0.30%
2023/05/24	0	0.00	2	14.74	14.75	-2	13,519	-0.01%
2023/05/23	10	14.89	35	14.86	14.86	-25	13,448	-0.19%
2023/05/22	2	14.62	107	14.65	14.64	-105	13,211	-0.79%	大賣/鉅額交易
2023/05/19	0	0.00	78.4	14.72	14.72	-78.4	13,493	-0.58%
2023/05/18	0	0.00	8	14.43	14.42	-8	13,078	-0.06%
2023/05/17	0	0.00	19.9	14.21	14.20	-19.9	13,158	-0.15%
2023/05/16	0	0.00	2.8	14.11	14.10	-2.8	13,040	-0.02%
2023/05/15	1	13.94	0	0.00	14.00	1	13,314	0.01%
2023/05/12	0	0.00	15	14.12	14.13	-15	13,421	-0.11%
2023/05/11	0	0.00	8	14.03	14.02	-8	13,391	-0.06%
2023/05/10	1	13.88	1	13.84	13.89	0	13,400	0.00%
2023/05/09	0	0.00	13.5	13.89	13.90	-13.5	13,520	-0.10%
2023/05/05	3	13.45	0	0.00	13.47	3	13,943	0.02%
2023/05/04	1	13.47	0	0.00	13.49	1	14,740	0.01%
2023/05/03	2	13.51	0	0.00	13.50	2	15,083	0.01%
2023/05/02	2	13.70	2.2	13.65	13.70	-0.2	15,403	0.00%
2023/04/28	10	13.49	0	0.00	13.48	10	16,903	0.06%
2023/04/27	2	13.40	8	13.42	13.43	-6	16,971	-0.04%
2023/04/26	1	13.29	0.1	13.31	13.40	0.9	17,202	0.01%
2023/04/25	0.2	13.44	0	0.00	13.41	0.2	17,251	0.00%
2023/04/24	0	0.00	0.6	13.57	13.52	-0.6	17,438	0.00%
2023/04/21	2.3	13.68	1	13.68	13.64	1.3	17,595	0.01%
2023/04/20	0.2	13.90	0	0.00	13.84	0.2	17,805	0.00%
2023/04/19	0	0.00	0.1	14.00	14.00	-0.1	17,866	0.00%
2023/04/18	0	0.00	10	13.99	13.98	-10	17,885	-0.06%
2023/04/17	5	13.95	0	0.00	13.94	5	17,908	0.03%
2023/04/14	1	13.87	10	13.85	13.83	-9	18,027	-0.05%
2023/04/13	1	13.76	14	13.74	13.76	-13	18,053	-0.07%
2023/04/12	10.1	13.95	1	13.94	13.93	9.1	18,138	0.05%
2023/04/11	10	14.00	35.7	13.99	13.97	-25.7	18,307	-0.14%
2023/04/10	1	13.75	0	0.00	13.77	1	18,804	0.01%
2023/04/06	17.1	13.77	0	0.00	13.74	17.1	19,001	0.09%
2023/03/31	2	14.26	17.8	14.26	14.26	-15.8	19,350	-0.08%
2023/03/30	0	0.00	13	14.00	14.00	-13	19,001	-0.07%
2023/03/29	0	0.00	10	13.79	13.80	-10	18,814	-0.05%
2023/03/28	11	13.75	11	13.82	13.75	0	19,093	0.00%
2023/03/27	5	13.87	10.5	13.86	13.86	-5.5	19,200	-0.03%
2023/03/24	10	14.00	17.1	13.99	14.00	-7.1	19,270	-0.04%
2023/03/23	0	0.00	4	13.85	13.86	-4	19,039	-0.02%
2023/03/22	1	13.87	7.5	13.87	13.85	-6.5	18,715	-0.03%
2023/03/21	2	13.58	0.3	13.58	13.61	1.7	18,493	0.01%
2023/03/20	0	0.00	6	13.50	13.50	-6	18,407	-0.03%
2023/03/17	0	0.00	11.4	13.60	13.59	-11.4	18,461	-0.06%
2023/03/16	0	13.28	13	13.28	13.27	-13	18,219	-0.07%
2023/03/15	2	13.26	21	13.35	13.36	-19	18,205	-0.10%
2023/03/14	5	13.00	0	0.00	12.99	5	18,072	0.03%
2023/03/13	0	0.00	20	13.19	13.29	-20	17,853	-0.11%
2023/03/10	3	13.25	1	13.29	13.25	2	17,663	0.01%
2023/03/09	0	0.00	6	13.56	13.55	-6	17,914	-0.03%
2023/03/08	10	13.42	202	13.41	13.41	-192	17,880	-1.07%	大賣/鉅額交易
2023/03/07	23	13.60	10	13.59	13.60	13	17,885	0.07%
2023/03/06	0	0.00	1	13.65	13.63	-1	17,888	-0.01%
2023/03/03	3	13.35	0	0.00	13.34	3	17,642	0.02%
2023/03/02	17.1	13.25	0	0.00	13.24	17.1	17,695	0.10%
2023/03/01	5	13.45	19	13.43	13.44	-14	17,583	-0.08%
2023/02/24	0	0.00	30	13.40	13.38	-30	17,673	-0.17%
2023/02/23	25	13.30	1	13.30	13.32	24	17,582	0.14%
2023/02/22	3	13.01	2	13.03	13.01	1	17,374	0.01%
2023/02/21	2	13.31	6	13.32	13.33	-4	17,235	-0.02%
2023/02/20	13	13.34	0	0.00	13.33	13	17,371	0.07%
2023/02/17	4	13.48	1	13.44	13.40	3	17,523	0.02%
2023/02/16	1.2	13.91	15.5	13.93	13.94	-14.3	17,221	-0.08%
2023/02/15	1	13.70	38	13.72	13.67	-37	17,454	-0.21%
2023/02/14	0	0.00	18	13.37	13.36	-18	17,269	-0.10%
2023/02/13	4.2	13.20	20	13.19	13.20	-15.8	17,294	-0.09%
2023/02/10	5	13.49	6.5	13.49	13.46	-1.5	17,073	-0.01%
2023/02/09	13	13.50	18	13.51	13.52	-5	16,995	-0.03%
2023/02/08	21	13.52	17	13.52	13.54	4	16,948	0.02%
2023/02/07	0	0.00	5.5	13.30	13.29	-5.5	16,680	-0.03%
2023/02/06	12	13.30	17	13.28	13.25	-5	16,546	-0.03%
2023/02/03	25	13.29	97	13.27	13.28	-72	16,389	-0.44%
2023/02/02	6.1	13.27	41	13.27	13.29	-34.9	16,075	-0.22%
2023/02/01	6	12.79	5.8	12.79	12.80	0.2	15,478	0.00%
2023/01/31	1	12.58	15	12.49	12.50	-14	15,377	-0.09%
2023/01/30	8	12.88	60	12.88	12.87	-52	15,266	-0.34%
2023/01/17	5.2	11.59	20	11.58	11.57	-14.8	13,882	-0.11%
2023/01/16	20	11.64	30	11.63	11.62	-10	13,941	-0.07%
2023/01/13	10.5	11.53	2	11.57	11.50	8.5	13,766	0.06%
2023/01/12	7	11.40	0	0.00	11.42	7	13,831	0.05%
2023/01/10	0	0.00	11	11.07	11.11	-11	13,818	-0.08%
2023/01/09	1.1	10.90	0	0.00	10.90	1.1	13,902	0.01%
2023/01/06	2	10.75	0	0.00	10.76	2	13,997	0.01%
2023/01/05	2	10.75	8	10.76	10.81	-6	14,097	-0.04%
2023/01/04	4.2	10.59	2	10.60	10.59	2.2	14,141	0.02%
2023/01/03	2	10.73	31	10.77	10.78	-29	14,496	-0.20%
2022/12/30	30	10.75	19	10.73	10.74	11	14,671	0.07%
2022/12/29	16	10.49	3	10.49	10.51	13	14,634	0.09%
2022/12/28	51.1	10.51	47	10.51	10.51	4.1	14,678	0.03%
2022/12/27	3	10.96	2	10.97	10.96	1	14,703	0.01%
2022/12/26	1	10.92	3	10.94	10.92	-2	14,869	-0.01%
2022/12/23	26	10.96	0	0.00	10.95	26	15,731	0.17%
2022/12/22	7	11.39	1	11.40	11.39	6	15,362	0.04%
2022/12/21	7.5	11.26	2	11.28	11.24	5.5	15,878	0.03%
2022/12/20	14	11.40	0	0.00	11.28	14	16,393	0.09%
2022/12/19	20	11.58	2.6	11.56	11.56	17.4	16,655	0.10%
2022/12/16	7.5	11.73	0	0.00	11.73	7.5	17,580	0.04%
2022/12/15	13	11.92	0	0.00	11.92	13	17,757	0.07%
2022/12/14	0.2	12.06	1	12.07	12.07	-0.8	17,773	0.00%
2022/12/13	1	12.00	10	11.98	11.99	-9	17,897	-0.05%
2022/12/12	1	11.97	1	11.98	12.00	0	17,956	0.00%
2022/12/09	1	12.10	1	12.10	12.10	0	18,164	0.00%
2022/12/08	1.2	11.89	0	0.00	11.92	1.2	18,198	0.01%
2022/12/07	0.3	12.02	0	0.00	12.01	0.3	18,576	0.00%
2022/12/06	9	12.15	0	0.00	12.13	9	18,785	0.05%
2022/12/05	3	12.31	0	0.00	12.31	3	18,992	0.02%
2022/12/02	2	12.32	4	12.34	12.32	-2	19,073	-0.01%
2022/12/01	5	12.40	21	12.41	12.41	-16	19,182	-0.08%
2022/11/30	3	11.86	1	11.88	11.89	2	19,025	0.01%
2022/11/29	20	11.89	4	11.87	11.92	16	19,208	0.08%
2022/11/28	7.2	11.96	0	0.00	11.94	7.2	19,395	0.04%
2022/11/25	2	12.18	0	0.00	12.15	2	20,095	0.01%
2022/11/24	1	12.21	11	12.22	12.19	-10	20,504	-0.05%
2022/11/23	0	0.00	5	11.96	11.97	-5	20,609	-0.02%
2022/11/22	13	11.84	0	0.00	11.81	13	20,897	0.06%
2022/11/21	0	12.01	0	0.00	11.99	0	20,847	0.00%
2022/11/17	2.2	12.18	1	12.19	12.18	1.2	20,968	0.01%
2022/11/16	1	12.43	10.4	12.45	12.47	-9.4	20,993	-0.04%
2022/11/15	0	0.00	1	12.31	12.40	-1	20,914	0.00%
2022/11/14	0	12.31	4	12.38	12.28	-4	20,618	-0.02%
2022/11/11	0	0.00	32.3	12.06	12.09	-32.3	20,429	-0.16%
2022/11/10	8.4	11.38	10	11.36	11.36	-1.6	19,905	-0.01%
2022/11/09	0	0.00	1.2	11.88	11.83	-1.2	19,857	-0.01%
2022/11/08	17.5	11.80	0	0.00	11.73	17.5	20,054	0.09%
2022/11/07	1	11.80	8	11.81	11.80	-7	19,992	-0.04%
2022/11/04	0	0.00	10	11.59	11.65	-10	20,073	-0.05%
2022/11/03	11	11.42	0	0.00	11.43	11	20,218	0.05%
2022/11/02	0	0.00	6.1	11.72	11.73	-6.1	20,250	-0.03%
2022/11/01	9	11.60	0.1	11.64	11.61	8.9	20,376	0.04%
2022/10/31	0	0.00	18	11.57	11.62	-18	20,657	-0.09%
2022/10/28	15	11.36	0	0.00	11.32	15	20,900	0.07%
2022/10/27	1	11.73	22.3	11.71	11.73	-21.3	20,993	-0.10%
2022/10/26	0	0.00	3.1	11.45	11.47	-3.1	21,380	-0.01%
2022/10/25	0	0.00	18.1	11.29	11.28	-18.1	21,613	-0.08%
2022/10/24	0	0.00	0.3	11.30	11.27	-0.3	21,778	0.00%
2022/10/21	6.1	11.02	25	11.03	11.04	-18.9	21,913	-0.09%
2022/10/20	26	10.96	2	11.04	11.09	24	21,993	0.11%
2022/10/19	1	11.38	1.1	11.37	11.36	-0.1	21,742	0.00%
2022/10/18	0	0.00	25.3	11.31	11.41	-25.3	21,751	-0.12%
2022/10/17	24.2	10.90	5.2	10.90	10.95	19.1	21,860	0.09%
2022/10/14	4.1	11.28	30	11.31	11.34	-26	21,763	-0.12%
2022/10/13	1.2	11.04	1	11.14	11.02	0.2	22,029	0.00%
2022/10/12	5	11.09	20	11.03	11.09	-15	21,939	-0.07%
2022/10/11	23.2	11.17	0	0.00	11.15	23.2	21,944	0.11%
2022/10/07	31.1	11.78	0	0.00	11.75	31.1	21,600	0.14%
2022/10/06	8	12.01	8	12.00	12.03	0	21,532	0.00%
2022/10/05	4	12.02	11	12.01	12.02	-7	21,705	-0.03%
2022/10/04	11	11.79	4	11.86	11.85	7	21,749	0.03%
2022/10/03	5.1	11.59	0	0.00	11.57	5.1	21,275	0.02%
2022/09/30	67.2	11.74	0	0.00	11.77	67.2	21,347	0.31%
2022/09/29	1	12.22	9	12.23	12.24	-8	20,525	-0.04%
2022/09/28	16.1	12.07	0	0.00	12.04	16.1	20,449	0.08%
2022/09/27	7.5	12.18	4	12.18	12.16	3.5	20,082	0.02%
2022/09/26	41.4	12.15	9	12.16	12.19	32.4	19,834	0.16%
2022/09/23	76	12.48	0	0.00	12.45	76	19,752	0.38%
2022/09/22	17.9	12.70	8	12.70	12.74	9.9	18,982	0.05%
2022/09/21	6	12.92	0	0.00	12.95	6	18,876	0.03%
2022/09/20	0	0.00	5	13.11	13.12	-5	18,971	-0.03%
2022/09/19	3	12.88	0.1	12.89	12.88	2.9	19,148	0.01%
2022/09/16	6	12.87	0	0.00	12.88	6	19,341	0.03%
2022/09/15	2	13.06	2	13.07	13.03	0	19,470	0.00%
2022/09/14	28.1	13.01	5.1	13.01	12.98	23	19,771	0.12%
2022/09/13	3	13.45	10	13.47	13.48	-7	19,515	-0.04%
2022/09/12	10.2	13.29	10	13.28	13.31	0.2	19,513	0.00%
2022/09/08	14.1	12.89	0	0.00	12.89	14.1	19,870	0.07%
2022/09/07	2.2	12.52	0	0.00	12.64	2.2	20,114	0.01%
2022/09/06	16	12.69	0	0.00	12.68	16	20,162	0.08%
2022/09/05	16.5	12.64	0	0.00	12.65	16.5	20,874	0.08%
2022/09/02	17.1	12.78	0	0.00	12.80	17.1	20,947	0.08%
2022/09/01	57	12.88	0	0.00	12.87	57	20,833	0.27%
2022/08/31	55.1	13.29	8	13.29	13.32	47.1	20,108	0.23%
2022/08/30	5	13.42	0	0.00	13.47	5	19,808	0.03%
2022/08/29	36.3	13.41	3.1	13.44	13.45	33.2	19,787	0.17%
2022/08/26	0.2	14.05	0.1	14.03	14.04	0.1	19,964	0.00%
2022/08/25	5	13.79	1	13.81	13.79	4	19,935	0.02%
2022/08/24	25.4	13.77	1	13.80	13.76	24.4	19,954	0.12%
2022/08/23	8.2	13.82	2	13.84	13.81	6.2	20,066	0.03%
2022/08/22	11.4	13.97	0	14.02	14.03	11.3	20,402	0.06%
2022/08/19	0.1	14.44	3	14.46	14.39	-2.9	20,948	-0.01%
2022/08/18	3	14.34	0.1	14.37	14.35	2.9	21,357	0.01%
2022/08/17	0	0.00	0.1	14.55	14.60	-0.1	21,696	0.00%
2022/08/16	0	0.00	5	14.64	14.63	-5	21,974	-0.02%
2022/08/15	0	0.00	24.6	14.48	14.53	-24.6	21,943	-0.11%
2022/08/12	16.4	14.20	4	14.21	14.21	12.4	21,802	0.06%
2022/08/11	0	0.00	8.2	14.20	14.20	-8.2	22,165	-0.04%
2022/08/10	5.6	13.79	4	13.72	13.71	1.6	22,378	0.01%
2022/08/09	3.1	14.08	3	14.16	14.17	0.1	22,238	0.00%
2022/08/08	0.1	14.19	1	14.25	14.25	-0.9	22,522	0.00%
2022/08/05	0.1	14.50	10.6	14.49	14.49	-10.5	22,614	-0.05%
2022/08/04	0.1	14.23	17.5	14.30	14.27	-17.5	22,991	-0.08%
2022/08/03	1	14.07	3	14.09	14.07	-2	22,885	-0.01%
2022/08/02	3	14.15	144.5	14.13	14.14	-141.5	23,755	-0.60%	大賣/鉅額交易
2022/08/01	37	14.04	4.5	14.01	14.07	32.5	23,242	0.14%
2022/07/29	0	0.00	14	13.82	13.80	-14	23,098	-0.06%
2022/07/28	1	13.52	31	13.54	13.53	-30	23,000	-0.13%
2022/07/27	1.1	13.20	0.1	13.21	13.26	1	22,770	0.00%
2022/07/26	0	0.00	4	13.29	13.28	-4	22,817	-0.02%
2022/07/25	5.5	13.30	4	13.30	13.29	1.5	22,996	0.01%
2022/07/22	0.1	13.48	49.1	13.51	13.49	-49.1	23,018	-0.21%
2022/07/21	0.1	13.24	8	13.31	13.32	-8	23,419	-0.03%
2022/07/20	6	13.15	25	13.14	13.17	-19	23,400	-0.08%
2022/07/19	1	12.80	1.2	12.85	12.78	-0.2	23,268	0.00%
2022/07/18	0.1	12.77	11	12.76	12.85	-11	23,408	-0.05%
2022/07/15	1	12.68	2	12.68	12.66	-1	23,352	0.00%
2022/07/13	3.3	12.34	1	12.40	12.41	2.3	23,302	0.01%
2022/07/12	18	12.29	4	12.31	12.29	14	23,239	0.06%
2022/07/08	0.5	12.80	23	12.80	12.75	-22.5	22,995	-0.10%
2022/07/07	1	12.31	0	0.00	12.52	1	23,032	0.00%
2022/07/06	5.1	12.37	5	12.38	12.34	0.1	23,362	0.00%
2022/07/05	5.1	12.31	10	12.31	12.34	-4.9	23,621	-0.02%
2022/07/04	5	12.20	10	12.19	12.20	-5	23,564	-0.02%
2022/07/01	30	12.37	10.4	12.33	12.33	19.7	23,813	0.08%
2022/06/30	42.1	12.57	4	12.56	12.56	38.1	23,579	0.16%
2022/06/29	5.1	12.91	5	12.89	12.90	0.1	23,699	0.00%
2022/06/28	1.1	13.25	3	13.26	13.27	-1.9	23,728	-0.01%
2022/06/27	0	0.00	9	13.39	13.39	-9	24,256	-0.04%
2022/06/24	0	12.93	9.1	12.97	13.10	-9.1	24,573	-0.04%
2022/06/23	2	12.86	3	12.83	12.90	-1	24,747	0.00%
2022/06/22	6	12.79	13	12.79	12.76	-7	25,318	-0.03%
2022/06/21	2.1	12.66	12	12.67	12.69	-9.9	25,196	-0.04%
2022/06/20	13.2	12.49	0	0.00	12.48	13.2	25,706	0.05%
2022/06/17	51	12.35	3	12.40	12.44	48	25,709	0.19%
2022/06/16	4.1	12.88	13	12.91	12.81	-8.9	25,901	-0.03%
2022/06/14	126.2	12.54	95	12.57	12.58	31.2	26,662	0.12%	大買/
2022/06/13	15	12.98	0	0.00	12.96	15	26,305	0.06%
2022/06/10	3.1	13.42	2	13.48	13.51	1.1	26,728	0.00%
2022/06/08	20.1	13.78	5	13.72	13.69	15.1	27,514	0.05%
2022/06/07	0	0.00	1	13.66	13.64	-1	28,131	0.00%
2022/06/06	4.1	13.60	13	13.57	13.69	-8.9	28,564	-0.03%
2022/06/02	2	13.34	0	0.00	13.35	2	29,376	0.01%
2022/06/01	3	13.41	10	13.45	13.44	-7	30,427	-0.02%
2022/05/31	2	13.45	34	13.47	13.49	-32	31,576	-0.10%
2022/05/30	11	13.43	69	13.42	13.48	-58	31,614	-0.18%
2022/05/27	0	0.00	49	12.94	12.98	-49	31,902	-0.15%
2022/05/26	19	12.40	45	12.41	12.38	-26	32,159	-0.08%
2022/05/25	13	12.49	0	0.00	12.53	13	32,830	0.04%
2022/05/24	52	12.66	0	0.00	12.63	52	34,587	0.15%
2022/05/23	0.5	12.93	11	12.91	12.92	-10.5	35,181	-0.03%
2022/05/20	0	0.00	11	13.04	13.07	-11	35,739	-0.03%
2022/05/19	36	12.74	0	0.00	12.87	36	36,252	0.10%
2022/05/18	0	0.00	10	13.28	13.28	-10	36,346	-0.03%
2022/05/17	3	12.83	3	12.81	12.85	0	36,281	0.00%
2022/05/16	3	12.91	0	0.00	12.83	3	36,701	0.01%
2022/05/13	0	0.00	126	12.41	12.51	-126	36,886	-0.34%	大賣/鉅額交易
2022/05/12	137.7	12.33	0	0.00	12.28	137.7	37,509	0.37%	大買/鉅額交易
2022/05/11	47	12.69	71	12.57	12.75	-24	37,448	-0.06%
2022/05/10	238.4	12.39	100	12.36	12.56	138.4	37,512	0.37%	大買/鉅額交易
2022/05/09	1	13.04	5	13.04	13.04	-4	36,684	-0.01%
2022/05/06	11	13.29	6	13.31	13.30	5	37,053	0.01%
2022/05/05	1	13.86	7	13.87	13.86	-6	37,083	-0.02%
2022/05/04	1	13.50	2	13.50	13.51	-1	37,568	0.00%
2022/05/03	0	0.00	17.1	13.30	13.42	-17.1	38,310	-0.04%
2022/04/29	7	13.07	13	13.13	13.18	-6	38,588	-0.02%
2022/04/28	11.1	13.00	2	13.02	13.07	9.1	39,068	0.02%
2022/04/27	51.3	12.79	0.5	12.81	12.86	50.8	39,358	0.13%
2022/04/26	2	13.46	1	13.50	13.46	1	39,117	0.00%
2022/04/25	31.2	13.42	5	13.40	13.40	26.2	38,972	0.07%
2022/04/22	16.3	13.71	2	13.74	13.76	14.3	38,660	0.04%
2022/04/21	1	14.07	0	0.00	14.09	1	38,651	0.00%
2022/04/20	34	14.11	8	14.13	14.13	26	38,608	0.07%
2022/04/19	7.1	13.98	0	0.00	13.99	7.1	38,519	0.02%
2022/04/18	44	13.71	19	13.71	13.72	25	38,627	0.06%
2022/04/15	19.1	13.86	30.1	13.86	13.88	-11	38,624	-0.03%
2022/04/14	4.2	14.13	15	14.09	14.14	-10.9	38,560	-0.03%
2022/04/13	38	13.88	7.2	13.88	13.89	30.8	38,901	0.08%
2022/04/12	29.7	13.77	0	0.00	13.79	29.7	38,856	0.08%
2022/04/11	17.2	14.05	1	14.02	14.02	16.2	38,671	0.04%
2022/04/08	2	14.44	0	14.44	14.48	2	38,457	0.01%
2022/04/07	38.6	14.43	3.1	14.40	14.40	35.6	38,406	0.09%
2022/04/06	23	14.95	13	14.94	14.95	10	37,868	0.03%
2022/04/01	1.3	15.12	14.4	15.10	15.17	-13.1	37,767	-0.03%
2022/03/31	29	15.35	17	15.35	15.33	12	37,393	0.03%
2022/03/30	7.7	15.52	25	15.53	15.50	-17.3	37,293	-0.05%
2022/03/29	6	15.25	20	15.23	15.25	-14	36,773	-0.04%
2022/03/28	21	14.83	66.7	14.86	14.90	-45.7	36,318	-0.13%
2022/03/25	4	15.04	67.6	15.02	15.02	-63.5	36,294	-0.18%
2022/03/24	7	14.71	18	14.67	14.72	-11	35,915	-0.03%
2022/03/23	17	14.74	38.3	14.73	14.75	-21.3	36,285	-0.06%
2022/03/22	2.1	14.35	68.1	14.36	14.35	-66	35,756	-0.18%
2022/03/21	11.1	14.30	62.2	14.32	14.30	-51.1	35,797	-0.14%
2022/03/18	9.1	13.77	14	13.76	13.79	-4.9	35,552	-0.01%
2022/03/17	47.1	13.79	43	13.82	13.88	4.1	35,222	0.01%
2022/03/16	15	12.89	2	12.95	13.03	13	34,390	0.04%
2022/03/15	19.2	12.53	13	12.54	12.55	6.2	33,822	0.02%
2022/03/14	33.2	12.95	0	0.00	12.94	33.2	33,254	0.10%
2022/03/11	14.2	13.12	1	13.10	13.10	13.2	33,029	0.04%
2022/03/10	14.8	13.40	24	13.44	13.39	-9.2	33,096	-0.03%
2022/03/09	20.4	12.81	125	12.75	12.84	-104.6	32,610	-0.32%	大賣/鉅額交易
2022/03/08	216.4	12.66	15.1	12.62	12.57	201.3	32,199	0.63%	大買/鉅額交易
2022/03/07	75.4	13.03	1.1	13.01	13.05	74.3	31,012	0.24%
2022/03/04	78.1	13.57	0	0.00	13.55	78.1	30,020	0.26%
2022/03/03	22	14.05	3	14.05	14.05	19	29,008	0.07%
2022/03/02	57.8	14.00	5	14.03	14.03	52.8	28,920	0.18%
2022/03/01	616.4	14.28	14	14.29	14.32	602.4	28,192	2.14%	大買/鉅額交易
2022/02/25	48.2	13.73	20	13.74	13.73	28.2	27,433	0.10%
2022/02/24	342.2	13.52	5	13.44	13.43	337.2	26,471	1.27%	大買/鉅額交易
2022/02/23	663.9	14.10	0	0.00	14.12	663.9	24,676	2.69%	大買/鉅額交易
2022/02/22	73.6	14.26	16	14.26	14.27	57.6	23,831	0.24%
2022/02/21	40.3	14.41	0	0.00	14.44	40.3	23,192	0.17%
2022/02/18	55.5	14.68	0	0.00	14.72	55.5	22,715	0.24%
2022/02/17	30.1	15.07	7	15.03	15.00	23.1	22,405	0.10%
2022/02/16	5	15.00	6	15.00	15.05	-1	22,256	0.00%
2022/02/15	54.1	14.41	2	14.41	14.38	52.1	21,880	0.24%
2022/02/14	38.4	14.43	6	14.43	14.40	32.4	21,536	0.15%
2022/02/11	36.9	14.91	51	14.90	14.90	-14.1	21,358	-0.07%
2022/02/10	94.2	15.23	6	15.22	15.25	88.2	20,993	0.42%
2022/02/09	19.1	14.84	2	14.88	14.94	17.1	21,207	0.08%
2022/02/08	26.2	14.70	0	0.00	14.65	26.2	21,576	0.12%
2022/02/07	32.1	14.75	5	14.74	14.76	27.1	21,544	0.13%
2022/01/26	42.4	14.57	53	14.61	14.59	-10.6	21,419	-0.05%
2022/01/25	50.4	14.81	6	14.84	14.85	44.4	21,115	0.21%
2022/01/24	18.5	15.12	15	15.12	15.15	3.5	20,801	0.02%
2022/01/21	31.3	15.36	2	15.37	15.34	29.3	20,714	0.14%
2022/01/20	14.2	15.69	1	15.72	15.79	13.2	20,168	0.07%
2022/01/19	16.7	16.00	33	16.02	16.00	-16.3	20,005	-0.08%
2022/01/18	3.1	16.33	6	16.34	16.22	-2.9	19,986	-0.01%
2022/01/17	4.6	16.31	0	0.00	16.31	4.6	20,233	0.02%
2022/01/14	26.1	16.28	16	16.29	16.30	10.1	20,667	0.05%
2022/01/13	10.1	16.66	1	16.64	16.65	9.1	20,649	0.04%
2022/01/12	5.5	16.47	12	16.47	16.48	-6.5	20,853	-0.03%
2022/01/11	14.7	16.24	0	0.00	16.26	14.7	21,205	0.07%
2022/01/10	20.2	16.30	5	16.27	16.36	15.2	21,598	0.07%
2022/01/07	7.5	16.54	0	0.00	16.53	7.5	22,579	0.03%
2022/01/06	32.8	16.53	2	16.50	16.50	30.8	22,685	0.14%
2022/01/05	20.4	16.97	6	16.95	16.97	14.4	22,236	0.06%
2022/01/04	34.2	17.32	7.4	17.30	17.32	26.8	21,980	0.12%
2022/01/03	6.2	16.87	30	16.90	16.90	-23.8	21,792	-0.11%
2021/12/30	2.4	16.73	0	0.00	16.74	2.4	21,628	0.01%
2021/12/29	4.1	16.84	1	16.85	16.86	3.1	21,651	0.01%
2021/12/28	7.3	16.91	35	16.91	16.91	-27.7	21,837	-0.13%
2021/12/27	3.1	16.70	11	16.72	16.71	-7.9	21,744	-0.04%
2021/12/24	8.1	16.67	20	16.67	16.67	-11.9	21,917	-0.05%
2021/12/23	16.2	16.51	6	16.50	16.52	10.2	21,799	0.05%
2021/12/22	22.7	16.19	1	16.20	16.19	21.7	21,887	0.10%
2021/12/21	9.2	15.92	2	15.91	15.96	7.2	21,782	0.03%
2021/12/20	26.6	16.03	0	0.00	16.03	26.6	21,355	0.12%
2021/12/17	31.2	16.35	5	16.38	16.36	26.2	20,911	0.13%
2021/12/16	10	16.80	1	16.81	16.87	9	20,316	0.04%
2021/12/15	9.1	16.49	2	16.48	16.50	7.1	20,482	0.03%
2021/12/14	41.3	16.71	0	0.00	16.70	41.3	20,155	0.20%
2021/12/13	8.1	17.20	2	17.20	17.21	6.1	19,557	0.03%
2021/12/10	14.2	17.16	0	0.00	17.15	14.2	19,544	0.07%
2021/12/09	3	17.53	5	17.52	17.51	-2	19,395	-0.01%
2021/12/08	14	17.58	4	17.56	17.60	10	19,423	0.05%
2021/12/07	8.3	16.98	0	0.00	17.00	8.3	19,228	0.04%
2021/12/06	42.8	17.06	6	17.05	17.05	36.8	19,091	0.19%
2021/12/03	9.2	17.52	0	0.00	17.56	9.2	18,964	0.05%
2021/12/02	7.2	17.70	6	17.67	17.70	1.2	19,071	0.01%
2021/12/01	0.5	17.87	6.7	17.93	18.00	-6.2	19,100	-0.03%
2021/11/30	2	18.00	0	0.00	17.88	2	19,152	0.01%
2021/11/29	6.9	17.67	2	17.60	17.66	4.9	19,072	0.03%
2021/11/26	8.1	17.95	10	17.94	17.90	-2	18,884	-0.01%
2021/11/25	12	18.10	1	18.09	18.10	11	19,173	0.06%
2021/11/24	13.1	17.97	432	17.95	17.96	-418.9	19,459	-2.15%	大賣/鉅額交易
2021/11/23	7	18.16	3	18.20	18.18	4	19,290	0.02%
2021/11/22	22	18.22	4.1	18.23	18.29	18	19,293	0.09%
2021/11/19	14	17.94	12	17.95	17.93	2	18,983	0.01%
2021/11/18	3	17.80	6	17.81	17.83	-3	18,984	-0.02%
2021/11/17	6.1	17.74	1	17.74	17.75	5.1	18,921	0.03%
2021/11/16	7	17.41	8	17.42	17.42	-1	18,913	-0.01%
2021/11/15	6.9	17.66	12.8	17.65	17.63	-5.9	18,796	-0.03%
2021/11/12	2.1	17.78	6.1	17.79	17.78	-4	18,788	-0.02%
2021/11/11	8.5	17.43	21	17.54	17.53	-12.5	18,894	-0.07%
2021/11/10	57.2	17.48	23	17.45	17.42	34.2	18,780	0.18%
2021/11/09	11	18.08	0	0.00	18.09	11	18,248	0.06%
2021/11/08	34.8	18.03	14	18.00	18.01	20.8	18,124	0.11%
2021/11/05	24.1	18.23	18.1	18.24	18.25	6.1	18,121	0.03%
2021/11/04	23.1	17.71	15	17.67	17.74	8.1	17,882	0.05%
2021/11/03	0.1	17.35	76	17.34	17.34	-75.9	17,595	-0.43%
2021/11/02	7.7	17.35	8.1	17.33	17.35	-0.3	17,799	0.00%
2021/11/01	18	17.07	23.1	17.06	17.07	-5.1	17,559	-0.03%
2021/10/29	18.3	16.89	9	16.87	16.88	9.3	17,215	0.05%
2021/10/28	1	16.60	11	16.59	16.58	-10	17,338	-0.06%
2021/10/27	8.1	16.48	43	16.50	16.53	-34.9	17,452	-0.20%
2021/10/26	13.1	16.57	28.1	16.54	16.56	-15	17,339	-0.09%
2021/10/25	21	15.90	50	15.88	15.96	-29	17,103	-0.17%
2021/10/22	5	15.76	10	15.76	15.80	-5	17,304	-0.03%
2021/10/21	3.1	15.59	4	15.59	15.54	-0.9	17,003	-0.01%
2021/10/20	4	15.67	34	15.66	15.65	-30	17,068	-0.18%
2021/10/19	0	15.63	20	15.63	15.64	-20	16,907	-0.12%
2021/10/18	3.1	15.41	27	15.40	15.41	-24	16,708	-0.14%
2021/10/15	5	15.22	20.3	15.21	15.28	-15.3	16,436	-0.09%
2021/10/14	0	0.00	47	14.97	14.98	-47	15,752	-0.30%
2021/10/13	0.1	14.75	2	14.76	14.78	-1.9	16,093	-0.01%
2021/10/12	0	0.00	1	14.70	14.71	-1	16,480	-0.01%
2021/10/08	2	14.75	2	14.77	14.73	0	16,912	0.00%
2021/10/07	11	14.52	1	14.55	14.53	10	17,065	0.06%
2021/10/06	3.1	14.39	0.1	14.40	14.39	3.1	17,423	0.02%
2021/10/05	13	14.27	1	14.21	14.30	12	17,773	0.07%
2021/10/04	3.1	14.46	0	0.00	14.47	3.1	18,078	0.02%
2021/10/01	7.2	14.50	0	0.00	14.50	7.2	19,138	0.04%
2021/09/30	17	14.63	0	0.00	14.66	17	19,781	0.09%
2021/09/29	19.1	14.69	0	0.00	14.66	19.1	20,282	0.09%
2021/09/28	3	14.94	0	0.00	15.00	3	20,771	0.01%
2021/09/27	7	14.97	3	14.98	14.97	4	22,527	0.02%
2021/09/24	1	14.98	4	14.98	14.96	-3	26,521	-0.01%
2021/09/23	13	14.80	1.1	14.81	14.80	11.9	26,822	0.04%
2021/09/22	57	14.60	35	14.65	14.61	22	27,149	0.08%
2021/09/17	6	14.99	6	14.99	15.00	0	27,175	0.00%
2021/09/16	12	15.05	0	0.00	15.03	12	27,556	0.04%
2021/09/13	2	14.99	0	0.00	14.98	2	28,838	0.01%
2021/09/10	2	15.02	0	0.00	15.05	2	29,224	0.01%
2021/09/09	6	15.00	5	15.08	14.98	1	29,690	0.00%
2021/09/08	0.1	15.18	6	15.22	15.20	-6	29,975	-0.02%
2021/09/07	0	0.00	4.1	15.14	15.19	-4.1	30,042	-0.01%
2021/09/06	3	15.11	14	15.12	15.14	-11	30,122	-0.04%
2021/09/03	0	0.00	6	15.11	15.11	-6	30,358	-0.02%
2021/09/02	19	15.02	0	0.00	15.00	19	30,704	0.06%
2021/09/01	1.1	15.11	0	0.00	15.12	1.1	31,210	0.00%
2021/08/31	3	15.10	58.1	15.14	15.18	-55.1	31,718	-0.17%
2021/08/30	0.1	15.08	6.1	15.13	15.11	-6	31,667	-0.02%
2021/08/27	1	15.00	0	0.00	14.99	1	31,816	0.00%
2021/08/26	1	15.01	1	15.06	15.01	0	32,440	0.00%
2021/08/25	5	14.99	0	0.00	14.99	5	32,882	0.02%
2021/08/24	38	14.95	0.1	14.94	14.92	38	33,514	0.11%
2021/08/23	11.1	14.66	0.1	14.67	14.67	11.1	34,067	0.03%
2021/08/20	25	14.41	30	14.42	14.37	-5	34,802	-0.01%
2021/08/19	1.1	14.50	35	14.52	14.50	-34	35,340	-0.10%
2021/08/18	40.2	14.52	1	14.45	14.57	39.2	36,120	0.11%
2021/08/17	22	14.73	0	0.00	14.67	22	36,745	0.06%
2021/08/16	1	14.96	6.6	14.97	14.96	-5.6	37,284	-0.02%
2021/08/13	1	15.04	13	15.05	15.05	-12	38,031	-0.03%
2021/08/12	6	15.10	1	15.11	15.10	5	38,794	0.01%
2021/08/11	3.9	15.12	11	15.14	15.14	-7.1	39,658	-0.02%
2021/08/10	5	15.11	13	15.11	15.12	-8	39,814	-0.02%
2021/08/09	7	15.00	25	15.03	15.00	-18	40,125	-0.04%
2021/08/06	7	15.10	9	15.09	15.11	-2	41,058	0.00%
2021/08/05	40.1	15.01	34	15.02	15.02	6.1	41,453	0.01%
2021/08/04	5	14.96	0.1	14.97	14.97	5	42,485	0.01%
2021/08/03	21	15.00	19	14.97	15.00	2	43,656	0.00%
2021/08/02	12	14.80	15.6	14.80	14.84	-3.6	44,111	-0.01%
2021/07/30	16	14.50	2	14.49	14.46	14	45,136	0.03%
2021/07/29	47.1	14.39	0	0.00	14.40	47.1	46,598	0.10%
2021/07/28	33.9	14.15	8	14.15	14.15	25.9	47,843	0.05%
2021/07/27	2.5	14.46	0	0.00	14.47	2.5	48,383	0.01%
2021/07/26	8	14.49	0	0.00	14.40	8	50,262	0.02%
2021/07/23	32.9	14.62	1	14.56	14.55	31.9	51,945	0.06%
2021/07/22	73.1	14.59	0	0.00	14.59	73.1	54,287	0.13%
2021/07/21	2.7	14.33	7	14.35	14.30	-4.3	56,540	-0.01%
2021/07/20	56.2	14.32	10	14.32	14.31	46.2	58,884	0.08%
2021/07/19	26.6	14.58	12	14.56	14.55	14.6	60,770	0.02%
2021/07/16	20.8	14.70	6	14.72	14.71	14.8	62,871	0.02%
2021/07/15	16	14.74	4	14.79	14.79	12	65,947	0.02%
2021/07/14	52.2	14.84	3	14.84	14.84	49.2	69,349	0.07%
2021/07/13	13.2	14.94	3	14.95	14.93	10.2	74,590	0.01%
2021/07/12	17.2	14.85	2	14.86	14.85	15.2	80,356	0.02%
2021/07/09	60.1	14.82	8	14.83	14.83	52.1	87,571	0.06%
2021/07/08	66.3	14.95	5	14.97	14.95	61.3	95,784	0.06%
2021/07/07	123	15.02	3	15.02	15.01	120	100,653	0.12%	大買/鉅額交易
2021/07/06	388	15.01	3	15.01	15.01	385	111,684	0.34%	大買/鉅額交易
2021/07/05	86.1	15.01	2	15.02	15.02	84.1	136,574	0.06%
2021/07/02	125	14.98	9	14.97	14.97	116	179,180	0.06%	大買/鉅額交易
2021/07/01	138.2	15.16	1	15.13	15.07	137.2	243,721	0.06%	大買/鉅額交易