力肯 (1570)-國泰-敦南券商分點個股進出

台股 » 個股 » 力肯 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力肯

(1570)

可現股當沖

股價
26.85
漲跌
▲0.80
漲幅
+3.07%
成交量
316張
產業
上櫃電機機械類股
69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

力肯 (1570)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	10	26.39	12	26.45	26.85	-2	1,121	-0.18%
2024/05/09	36.1	26.74	43	26.92	26.05	-6.9	1,119	-0.62%
2024/05/08	14	27.45	15	27.44	27.35	-1	1,099	-0.09%
2024/05/07	43.1	28.04	16.1	28.20	27.90	27	1,095	2.47%
2024/05/06	55.1	28.72	54	28.57	29.45	1	1,049	0.10%
2024/05/03	6	27.00	13.3	26.94	26.80	-7.3	1,000	-0.73%
2024/05/02	5	26.25	6.1	26.29	26.60	-1.1	990	-0.11%
2024/04/30	3.4	25.61	3	25.84	25.60	0.4	984	0.04%
2024/04/29	6.6	25.46	1	26.00	25.95	5.6	977	0.57%
2024/04/26	2.3	25.07	3.5	25.10	25.05	-1.2	965	-0.13%
2024/04/25	6	25.15	10.1	25.10	25.25	-4.1	964	-0.43%
2024/04/24	1	25.25	1	25.20	25.35	0	974	0.00%
2024/04/23	2	24.50	3.3	24.81	25.05	-1.3	981	-0.13%
2024/04/22	11	24.52	8	24.81	24.50	3	977	0.31%
2024/04/19	21	26.17	15.2	25.61	25.25	5.8	967	0.60%
2024/04/18	4.5	28.13	7	28.14	28.05	-2.5	945	-0.27%
2024/04/17	23.2	28.36	21.7	28.16	27.85	1.5	922	0.17%
2024/04/16	41	29.65	37.2	28.82	28.30	3.8	893	0.43%
2024/04/15	55.6	29.87	30.3	29.87	29.35	25.3	852	2.97%
2024/04/12	40.9	33.12	8.7	32.95	32.60	32.2	795	4.05%
2024/04/11	14.6	36.77	2	38.82	36.20	12.6	727	1.74%
2024/04/10	6	40.58	16	40.58	40.20	-10	702	-1.42%
2024/04/09	53.3	42.85	35	43.88	40.35	18.3	685	2.67%
2024/04/08	13	43.69	33	44.30	44.65	-20	611	-3.28%
2024/04/03	2	40.40	18.1	40.47	40.60	-16.1	583	-2.75%
2024/04/02	25	34.26	7.6	36.74	36.95	17.4	570	3.05%
2024/04/01	5	33.10	24.4	33.43	33.60	-19.4	550	-3.52%
2024/03/29	0	31.75	1.2	32.53	33.00	-1.2	549	-0.22%
2024/03/28	1	31.35	0.3	31.58	31.30	0.7	543	0.13%
2024/03/27	6	31.03	8	31.53	31.00	-2	546	-0.37%
2024/03/26	40.2	31.97	11	32.38	30.95	29.2	543	5.37%
2024/03/25	9	33.64	15.3	33.65	33.85	-6.3	529	-1.19%
2024/03/22	18.6	32.24	13.1	32.24	32.90	5.5	517	1.07%
2024/03/21	7	30.70	41.2	31.64	31.75	-34.2	471	-7.26%
2024/03/20	2	29.05	0	0.00	28.90	2	433	0.46%
2024/03/19	10	29.29	9	29.20	29.15	1	431	0.23%
2024/03/18	13.1	29.72	15.2	29.55	29.10	-2.1	424	-0.51%
2024/03/15	3	28.17	0	29.30	28.10	3	402	0.75%
2024/03/14	2	28.38	0	0.00	28.25	2	402	0.50%
2024/03/13	3	28.37	0.3	28.45	28.25	2.7	400	0.68%
2024/03/12	1.2	28.56	2	28.55	28.40	-0.8	398	-0.20%
2024/03/11	27	28.42	16	28.61	28.45	11	393	2.80%
2024/03/08	68.1	29.59	39	29.17	28.05	29.1	370	7.86%
2024/03/07	6.4	28.50	11.2	28.79	29.25	-4.8	305	-1.57%
2024/03/06	0.1	26.42	6.1	26.38	26.60	-6	250	-2.39%
2024/03/05	1	26.00	9.3	26.08	25.90	-8.3	242	-3.43%
2024/03/04	0	25.81	1.2	26.04	25.90	-1.2	236	-0.49%
2024/03/01	0	25.90	9	25.58	25.40	-9	228	-3.94%
2024/02/29	0	25.01	0	25.30	25.00	0	223	0.02%
2024/02/27	1	24.85	1	25.00	25.05	0	222	0.00%
2024/02/26	0	0.00	0	25.20	25.20	0	218	0.00%
2024/02/23	1	25.10	9	25.23	25.05	-8	217	-3.67%
2024/02/22	0	25.60	1	25.21	25.15	-1	215	-0.47%
2024/02/21	0.1	25.35	0	25.54	25.30	0.1	211	0.03%
2024/02/20	4	25.30	0	25.80	25.25	4	209	1.92%
2024/02/19	0.5	25.03	1	25.00	25.25	-0.5	206	-0.23%
2024/02/16	5	24.55	0.5	24.60	24.60	4.5	179	2.50%
2024/02/15	1	24.15	1	24.50	24.45	0	175	0.00%
2024/02/05	2	24.10	7	23.80	24.10	-5	171	-2.88%
2024/02/02	2	23.65	0	0.00	23.65	2	160	1.25%
2024/02/01	0	24.21	0	0.00	23.80	0	159	0.00%
2024/01/31	2.5	24.33	8.3	24.05	23.90	-5.9	158	-3.71%
2024/01/30	1	23.30	2	23.35	23.30	-1	147	-0.67%
2024/01/29	0	23.28	2	22.78	22.90	-2	144	-1.38%
2024/01/26	0	0.00	0	23.00	22.70	0	145	0.00%
2024/01/25	3	22.97	0	23.50	22.95	3	144	2.08%
2024/01/24	0	23.48	1	22.70	22.85	-1	143	-0.70%
2024/01/23	0	0.00	1	22.85	22.95	-1	144	-0.69%
2024/01/22	0.1	22.51	7	22.56	22.70	-6.9	143	-4.85%
2024/01/19	8.3	23.33	5	23.46	22.90	3.3	140	2.34%
2024/01/18	8	23.91	10	23.17	23.15	-2	134	-1.48%
2024/01/17	6	23.03	6.2	23.00	23.25	-0.2	118	-0.17%
2024/01/15	1	21.50	0	0.00	21.55	1	98	1.02%
2024/01/09	0	21.45	0	0.00	21.45	0	97	0.00%
2024/01/08	0	21.40	0	21.30	21.50	0	96	-0.01%
2024/01/05	2	21.20	2	21.00	21.10	0	91	0.00%
2024/01/03	0	21.70	0	0.00	21.10	0	87	0.00%
2024/01/02	0	21.95	4	21.35	21.30	-4	86	-4.64%
2023/12/29	0	21.07	0	20.95	21.20	0	82	-0.01%
2023/12/28	3	20.95	0	0.00	20.90	3	80	3.74%
2023/12/27	1	21.25	0	0.00	21.05	1	79	1.25%
2023/12/26	0	0.00	2	21.35	21.45	-2	79	-2.52%
2023/12/25	2	21.20	0	0.00	20.85	2	75	2.64%
2023/12/21	0	0.00	0	20.95	20.90	0	68	0.00%
2023/12/20	3	20.82	3	21.20	20.80	0	69	0.00%
2023/12/19	1	20.80	0	0.00	20.80	1	67	1.47%
2023/12/18	5	21.00	3	21.12	20.95	2	67	2.95%
2023/12/14	0	0.00	0	20.60	20.80	0	62	0.00%
2023/12/12	0	20.60	0	0.00	20.50	0	57	0.00%
2023/12/07	2	20.30	1	20.40	20.40	1	53	1.88%
2023/11/27	0	0.00	1	20.00	20.05	-1	53	-1.88%
2023/11/24	1	20.15	0	20.30	20.05	1	52	1.81%
2023/11/21	0	20.05	14	20.10	19.95	-14	57	-24.23%
2023/11/20	0	20.20	0	0.00	20.05	0	60	0.00%
2023/11/17	0	21.03	0	0.00	20.15	0	64	0.00%
2023/11/14	0	19.83	0	0.00	20.00	0	64	0.00%
2023/11/07	0	20.40	0	0.00	20.40	0	63	0.00%
2023/10/31	0	19.85	3	19.97	19.95	-3	71	-4.21%
2023/10/30	0	19.93	0	0.00	19.85	0	74	0.00%
2023/10/27	0	20.00	0	0.00	19.80	0	76	0.00%
2023/10/26	0	0.00	1	19.80	19.80	-1	77	-1.29%
2023/10/23	0	0.00	4	19.95	19.95	-4	84	-4.75%
2023/10/20	4	19.70	0	0.00	19.75	4	85	4.68%
2023/10/17	0	0.00	29	20.00	20.00	-29	97	-29.90%
2023/10/16	0	20.00	0	0.00	19.90	0	97	0.00%
2023/10/13	1	19.80	0	0.00	19.90	1	98	1.01%
2023/10/12	0	19.92	0	0.00	19.90	0	101	0.00%
2023/10/11	0	20.75	0	0.00	19.95	0	102	0.00%
2023/10/06	0	21.35	0	0.00	19.95	0	102	0.00%
2023/10/05	0	21.10	1	20.15	20.05	-1	104	-0.96%
2023/10/04	0	22.00	0	0.00	20.05	0	108	0.00%
2023/09/25	0	20.15	1	20.00	20.10	-1	183	-0.54%
2023/09/22	0	0.00	1	19.95	19.90	-1	187	-0.53%
2023/09/21	0	19.80	0	0.00	19.60	0	188	0.00%
2023/09/20	0	19.90	0	0.00	19.90	0	193	0.00%
2023/09/19	0	21.50	0	0.00	19.85	0	194	0.00%
2023/09/14	1	19.80	2	19.83	20.00	-1	213	-0.47%
2023/09/12	1	19.65	1	19.85	19.85	0	221	0.00%
2023/09/08	1	20.60	0	0.00	20.60	1	227	0.44%
2023/09/07	0	20.80	0	0.00	20.65	0	227	0.00%
2023/09/06	0	0.00	2	20.75	20.80	-2	229	-0.87%
2023/09/05	2	21.00	2	21.00	20.90	0	231	0.00%
2023/09/04	0	20.75	14	20.90	20.85	-14	231	-6.06%
2023/08/31	0	0.00	2	20.85	20.70	-2	231	-0.87%
2023/08/30	1	20.50	0	0.00	20.60	1	230	0.43%
2023/08/29	0	20.00	5	20.73	20.70	-5	231	-2.16%
2023/08/28	1	20.30	2	20.68	20.30	-1	228	-0.44%
2023/08/24	1	20.40	0	0.00	20.00	1	235	0.42%
2023/08/23	0	20.20	3	20.45	20.65	-3	238	-1.25%
2023/08/22	0	0.00	3	20.33	20.25	-3	235	-1.27%
2023/08/21	0	20.08	0	0.00	19.80	0	234	0.00%
2023/08/16	0	0.00	0	19.00	19.05	0	235	0.00%
2023/08/15	0	0.00	2	19.10	19.10	-2	235	-0.85%
2023/08/14	0	19.50	0	0.00	19.00	0	235	0.00%
2023/08/09	1	20.25	2	20.30	20.20	-1	233	-0.43%
2023/08/07	0	21.30	0	0.00	21.00	0	233	0.00%
2023/08/04	2	21.40	1.3	21.32	21.40	0.7	233	0.31%
2023/08/02	0	0.00	3	21.17	20.95	-3	229	-1.31%
2023/08/01	0	21.00	0	0.00	20.90	0	229	0.00%
2023/07/31	0	20.95	0	0.00	20.80	0	229	0.00%
2023/07/28	1	20.85	17	20.89	20.80	-16	233	-6.86%
2023/07/27	0	0.00	2	20.68	20.60	-2	237	-0.84%
2023/07/26	0	20.55	10	20.56	20.55	-10	234	-4.26%
2023/07/25	0	20.50	1	20.75	20.55	-1	233	-0.43%
2023/07/24	8	20.30	4	20.43	20.20	4	232	1.72%
2023/07/21	0	0.00	2	20.48	20.50	-2	229	-0.87%
2023/07/20	0	20.80	7	20.44	20.05	-7	224	-3.11%
2023/07/19	0	0.00	2	19.93	19.85	-2	220	-0.91%
2023/07/18	1	19.80	1	19.70	19.55	0	220	0.00%
2023/07/17	4	19.20	0	0.00	19.30	4	220	1.82%
2023/07/14	0	20.35	0	0.00	19.60	0	218	0.00%
2023/07/13	1.1	20.20	1	20.50	20.10	0.1	218	0.03%
2023/07/12	0	0.00	2	20.33	20.20	-2	220	-0.91%
2023/07/11	1.1	19.90	11	20.00	19.90	-10	219	-4.54%
2023/07/10	9	21.38	4	21.16	20.60	5	215	2.32%
2023/07/07	15	21.55	11	21.87	21.45	4	210	1.90%
2023/07/06	0	0.00	5	21.50	21.50	-5	195	-2.56%
2023/07/05	0.1	20.75	14	21.17	21.35	-13.9	181	-7.66%
2023/07/04	1.1	20.39	0	0.00	20.25	1.1	163	0.67%
2023/07/03	1	19.55	8	20.04	20.30	-7	156	-4.46%
2023/06/30	0	0.00	11	19.46	19.50	-11	143	-7.69%
2023/06/29	3	18.57	0	0.00	18.50	3	139	2.15%
2023/06/28	1	19.40	0	0.00	19.50	1	141	0.70%
2023/06/21	2	19.35	0	0.00	19.00	2	135	1.47%
2023/06/20	0	0.00	1	19.55	19.55	-1	130	-0.76%
2023/06/19	0	0.00	1	19.20	19.10	-1	126	-0.79%
2023/06/16	0.1	19.15	13	19.44	19.15	-12.9	125	-10.35%
2023/06/15	0	19.10	8	19.22	19.10	-8	118	-6.78%
2023/06/14	0	0.00	1	18.50	18.50	-1	114	-0.88%
2023/06/13	4	18.35	0	19.15	18.45	4	119	3.35%
2023/06/12	2	18.58	1	18.35	18.55	1	142	0.70%
2023/06/08	1	18.90	0	0.00	18.90	1	137	0.73%
2023/06/07	0	0.00	2	19.00	18.95	-2	137	-1.45%
2023/06/06	0	0.00	0	18.80	18.90	0	139	0.00%
2023/06/01	0	19.00	1	18.80	18.85	-1	138	-0.72%
2023/05/31	2	18.98	1	18.95	18.95	1	138	0.72%
2023/05/30	4	18.98	4	19.19	19.10	0	136	0.00%
2023/05/29	1	18.80	5	18.65	18.80	-4	129	-3.09%
2023/05/26	0	0.00	2	18.70	18.65	-2	125	-1.59%
2023/05/25	5	18.60	0	0.00	18.60	5	124	4.00%
2023/05/23	2	18.50	0	0.00	18.65	2	124	1.60%
2023/05/22	0	18.35	0	0.00	18.60	0	124	0.00%
2023/05/18	0	0.00	1	18.40	18.55	-1	123	-0.81%
2023/05/17	0	19.15	0	0.00	18.50	0	124	0.00%
2023/05/16	0	0.00	1	18.30	18.30	-1	124	-0.80%
2023/05/11	0	18.06	0	18.55	18.20	0	124	0.03%
2023/05/09	0	0.00	1	18.45	18.45	-1	122	-0.82%
2023/05/08	0	18.67	0	0.00	18.35	0	120	0.00%
2023/05/05	0.5	18.45	1	18.45	18.55	-0.5	117	-0.43%
2023/05/04	11	19.12	12.2	18.77	18.85	-1.2	115	-1.04%
2023/05/03	2	18.75	1	18.60	18.80	1	116	0.86%
2023/05/02	2	18.25	4	18.10	18.15	-2	109	-1.83%
2023/04/28	1	17.90	1	18.20	18.10	0	109	0.00%
2023/04/25	0	18.15	1	18.20	18.10	-1	108	-0.91%
2023/04/21	0	18.40	1	18.05	18.15	-1	119	-0.83%
2023/04/20	0	18.38	0	0.00	18.40	0	118	0.00%
2023/04/19	3	18.33	4	18.33	18.35	-1	118	-0.84%
2023/04/17	0	18.15	0	0.00	18.25	0	116	0.00%
2023/04/14	1	18.10	0	0.00	18.15	1	115	0.88%
2023/04/13	1	18.10	0	0.00	18.10	1	113	0.88%
2023/04/12	0	18.64	0	0.00	18.15	0	115	0.01%
2023/04/11	0	18.35	0	0.00	18.00	0	115	0.01%
2023/04/10	0	18.29	0	0.00	18.05	0	114	0.00%
2023/04/07	0	18.20	0	0.00	17.90	0	113	0.00%
2023/04/06	0	18.37	0	0.00	17.90	0	113	0.00%
2023/03/30	0	18.15	0	17.95	17.90	0	113	0.00%
2023/03/29	5	17.73	0	0.00	17.45	5	112	4.47%
2023/03/28	0	18.57	0	0.00	17.85	0	108	0.01%
2023/03/27	5	18.05	0	0.00	18.00	5	107	4.65%
2023/03/24	5	17.95	0	0.00	18.00	5	105	4.74%
2023/03/23	3	18.05	0	0.00	18.10	3	101	2.95%
2023/03/22	1	18.20	0	0.00	18.15	1	100	1.00%
2023/03/21	3	17.95	5	17.94	18.00	-2	99	-2.01%
2023/03/20	2	17.90	3	17.90	17.85	-1	99	-1.01%
2023/03/17	2	17.75	0	17.70	17.80	2	98	2.02%
2023/03/16	0	18.35	0	0.00	17.75	0	95	0.00%
2023/03/15	8.2	18.70	5	19.24	18.40	3.2	89	3.57%
2023/03/14	0	17.95	0	0.00	17.90	0	66	0.00%
2023/03/13	0	18.20	0	0.00	17.95	0	66	0.00%
2023/03/10	0	18.97	0	0.00	18.00	0	66	0.05%
2023/03/09	0	18.90	0	0.00	18.60	0	66	0.00%
2023/03/08	0	19.14	0	0.00	18.50	0	63	0.01%
2023/03/07	0	18.91	0	0.00	18.55	0	63	0.01%
2023/03/06	0	18.95	0	0.00	18.55	0	63	0.01%
2023/03/03	0	18.90	0	0.00	18.35	0	62	0.00%
2023/03/02	0	18.95	0	0.00	18.30	0	61	0.00%
2023/03/01	0	19.38	0	0.00	18.30	0	60	0.01%
2023/02/24	2	18.45	2.1	18.29	18.45	-0.1	60	-0.16%
2023/02/23	0	18.64	0	0.00	18.10	0	57	0.01%
2023/02/22	0	18.13	0	0.00	18.05	0	56	0.00%
2023/02/21	0	19.30	0	19.30	18.00	0	57	0.00%
2023/02/20	0	18.99	10	17.95	18.20	-10	57	-17.37%
2023/02/17	0	18.85	0	0.00	17.85	0	59	0.01%
2023/02/16	0	18.88	0	19.00	17.95	0	60	0.00%
2023/02/15	0	18.76	0	0.00	17.85	0	61	0.02%
2023/02/14	0	18.95	0	0.00	17.90	0	60	0.00%
2023/02/13	0	18.95	0	0.00	17.95	0	59	0.00%
2023/02/10	4	18.00	4	18.10	18.05	0	60	0.01%
2023/02/09	8	18.05	10	18.12	18.10	-2	60	-3.28%
2023/02/08	0	18.47	0	0.00	17.90	0	59	0.01%
2023/02/06	2	17.90	0	0.00	17.85	2	59	3.38%
2023/02/03	1	17.90	1	18.00	18.00	0	59	0.00%
2023/02/01	6	18.20	5	18.25	18.20	1	59	1.69%
2023/01/31	1	17.25	0	0.00	17.40	1	54	1.83%
2023/01/30	1	17.20	3	17.15	17.20	-2	54	-3.66%
2023/01/17	0	17.15	0	17.60	17.05	0	54	0.00%
2023/01/16	0	17.20	0	0.00	17.05	0	53	0.00%
2023/01/10	0	18.30	0	0.00	16.95	0	42	0.00%
2023/01/09	0	17.05	0	0.00	16.95	0	41	0.07%
2023/01/05	0.1	16.90	0	0.00	16.95	0.1	44	0.11%
2022/12/30	0	17.18	0	0.00	16.85	0	44	0.00%
2022/12/27	0	16.98	0	0.00	16.70	0	46	0.01%
2022/12/22	0	16.95	0	0.00	16.80	0	48	0.00%
2022/12/20	0	16.60	0	0.00	16.50	0	50	0.01%
2022/12/15	0	16.75	0	0.00	16.70	0	54	0.00%
2022/12/14	0	0.00	0	16.60	16.70	0	54	0.00%
2022/12/13	0	16.80	0	0.00	16.60	0	54	0.00%
2022/12/12	0	16.70	0	0.00	16.60	0	54	0.00%
2022/12/06	0	16.83	0	0.00	16.75	0	56	0.00%
2022/12/01	1	16.80	0	0.00	16.90	1	62	1.61%
2022/11/29	0	17.50	0	0.00	16.65	0	62	0.00%
2022/11/24	0	16.85	0	0.00	16.70	0	70	0.00%
2022/11/21	0	16.55	0	0.00	16.60	0	73	0.02%
2022/11/18	1	16.55	0	0.00	16.55	1	75	1.33%
2022/11/17	0	18.00	0	0.00	16.55	0	75	0.00%
2022/11/16	0	16.65	0	0.00	16.45	0	77	0.00%
2022/11/15	1.1	16.72	2	16.15	16.70	-0.9	77	-1.22%
2022/11/14	1	16.05	1	15.70	16.05	0	74	0.00%
2022/11/11	0	0.00	1	15.60	15.55	-1	74	-1.34%
2022/11/08	0	15.75	0	0.00	15.30	0	81	0.00%
2022/11/07	0	17.20	0	0.00	15.70	0	81	0.00%
2022/11/04	0	17.10	0	0.00	15.65	0	86	0.00%
2022/11/03	0	15.65	0	0.00	15.55	0	90	0.00%
2022/10/31	1	15.25	1	15.35	15.65	0	113	0.00%
2022/10/24	0	15.45	1	15.40	15.40	-1	114	-0.87%
2022/10/20	0	15.40	0	0.00	15.45	0	115	0.00%
2022/10/18	1	15.35	0	0.00	15.40	1	115	0.86%
2022/10/17	1	15.30	0	0.00	15.40	1	116	0.86%
2022/10/14	1	15.40	0	0.00	15.60	1	117	0.85%
2022/10/13	0	15.44	0	0.00	15.45	0	118	0.00%
2022/10/12	0	17.05	0	0.00	15.60	0	113	0.00%
2022/10/11	1	15.35	1	15.70	15.50	0	114	0.00%
2022/10/07	0	15.96	0	0.00	16.00	0	114	0.00%
2022/10/06	0	17.00	0	0.00	15.90	0	115	0.00%
2022/10/05	0	0.00	3	15.90	15.90	-3	116	-2.58%
2022/09/30	0	0.00	1	15.45	15.85	-1	113	-0.88%
2022/09/28	0	16.41	2	15.65	15.65	-2	113	-1.76%
2022/09/27	1	16.25	0	0.00	16.35	1	113	0.89%
2022/09/26	0	16.65	0	0.00	16.65	0	116	0.00%
2022/09/23	0	0.00	1	16.85	16.85	-1	117	-0.85%
2022/09/22	1.1	16.90	0	16.80	16.90	1	119	0.87%
2022/09/20	1	16.95	5	17.00	16.90	-4	125	-3.20%
2022/09/19	0	17.10	0	0.00	16.95	0	126	0.00%
2022/09/16	0	17.00	0	0.00	16.90	0	127	0.00%
2022/09/15	0	17.00	2	16.85	16.85	-2	129	-1.53%
2022/09/14	1	16.65	0	0.00	16.85	1	134	0.74%
2022/09/13	0	0.00	1	17.05	16.90	-1	136	-0.73%
2022/09/12	0	17.10	11	16.81	16.80	-11	141	-7.75%
2022/09/08	0	16.95	0	17.10	17.25	0	141	-0.01%
2022/09/07	1	17.05	1	17.00	17.05	0	143	0.00%
2022/09/06	0	18.93	3	17.22	17.15	-3	145	-2.05%
2022/09/05	0	0.00	4	17.20	17.25	-4	149	-2.67%
2022/09/02	2	17.35	0	0.00	17.30	2	153	1.31%
2022/09/01	0	18.55	0	0.00	17.45	0	153	0.00%
2022/08/30	0	0.00	2	18.05	18.10	-2	153	-1.30%
2022/08/29	0	19.80	0	0.00	18.05	0	168	0.00%
2022/08/26	2	18.20	0	0.00	18.05	2	170	1.17%
2022/08/23	0	0.00	4	17.95	18.05	-4	177	-2.25%
2022/08/22	0	0.00	1	18.00	18.00	-1	184	-0.54%
2022/08/19	0	19.60	0	0.00	17.95	0	191	0.00%
2022/08/18	3	17.95	0	0.00	17.85	3	212	1.42%
2022/08/17	0	18.00	1	17.80	17.95	-1	330	-0.30%
2022/08/16	0	0.00	1	17.60	17.55	-1	363	-0.28%
2022/08/15	8	17.50	8	17.54	17.55	0	362	0.00%
2022/08/12	0	0.00	8	17.46	17.50	-8	363	-2.20%
2022/08/11	0.1	17.45	0	0.00	17.35	0.1	362	0.01%
2022/08/10	0.1	17.40	0	0.00	17.35	0.1	357	0.01%
2022/08/09	9	17.40	5	17.35	17.50	4	356	1.12%
2022/08/08	12	16.95	10	17.13	17.00	2	346	0.58%
2022/08/05	102	17.38	101	17.39	17.05	1	342	0.29%	大買/大賣/
2022/08/04	2	16.30	2	16.35	16.30	0	337	0.00%
2022/08/03	3	16.20	4	16.43	16.40	-1	339	-0.29%
2022/08/02	3	16.33	1	16.45	16.35	2	340	0.59%
2022/07/27	0	17.05	0	0.00	16.15	0	343	0.00%
2022/07/26	0	16.75	0	0.00	16.00	0	343	0.00%
2022/07/25	1	16.05	0	0.00	16.05	1	344	0.29%
2022/07/22	0.1	16.30	1	16.40	16.10	-0.9	346	-0.26%
2022/07/21	0	16.35	0	0.00	16.30	0	351	0.00%
2022/07/19	0	0.00	2	16.10	16.10	-2	355	-0.56%
2022/07/18	0	0.00	1	16.00	15.95	-1	357	-0.28%
2022/07/15	1	15.70	1	15.95	15.95	0	359	0.00%
2022/07/14	0	16.60	2	15.75	15.80	-2	361	-0.55%
2022/07/13	2	15.43	6	15.45	15.45	-4	365	-1.10%
2022/07/12	0	0.00	12	15.23	15.30	-12	371	-3.23%
2022/07/08	0	15.80	1	15.70	15.75	-1	373	-0.27%
2022/07/06	0	15.45	0	0.00	15.35	0	376	0.00%
2022/07/05	0	0.00	2	15.65	15.70	-2	380	-0.53%
2022/07/04	0	0.00	6	15.63	15.55	-6	379	-1.58%
2022/06/30	0	17.20	0	0.00	16.60	0	376	0.00%
2022/06/28	0	19.00	0	0.00	18.05	0	375	0.00%
2022/06/27	0	18.15	1	18.05	18.00	-1	375	-0.27%
2022/06/24	0	0.00	0	17.95	17.70	0	376	-0.01%
2022/06/23	0	17.85	3	17.40	17.55	-3	377	-0.79%
2022/06/22	2	17.40	0	0.00	17.40	2	375	0.53%
2022/06/20	0	0.00	0	18.30	17.55	0	372	0.00%
2022/06/17	2	18.08	1.1	18.15	18.10	0.9	369	0.25%
2022/06/16	7	18.97	2	19.03	18.55	5	368	1.36%
2022/06/15	1	19.20	0	0.00	19.10	1	365	0.27%
2022/06/14	4	19.00	17	18.91	19.10	-13	363	-3.57%
2022/06/13	2	19.15	8	19.14	19.15	-6	360	-1.66%
2022/06/10	0	0.00	0.2	19.00	19.15	-0.2	358	-0.06%
2022/06/09	0	0.00	0	19.75	19.35	0	356	0.00%
2022/06/08	1	19.75	3	19.43	19.40	-2	356	-0.56%
2022/06/07	26.2	19.79	32.1	19.81	19.50	-5.8	353	-1.65%
2022/06/06	1	18.95	1	19.00	19.25	0	339	0.00%
2022/06/02	17	18.92	1	19.10	18.95	16	343	4.65%
2022/06/01	3	18.88	4	18.88	18.90	-1	346	-0.29%
2022/05/31	1	18.90	1	19.30	18.95	0	344	0.00%
2022/05/30	5.1	18.94	0	0.00	19.25	5.1	341	1.49%
2022/05/27	11	19.30	15	19.28	19.20	-4	333	-1.20%
2022/05/26	10	19.17	24.1	19.27	19.25	-14.1	328	-4.29%
2022/05/25	150.1	20.22	118.1	20.13	19.40	32	309	10.31%	大買/大賣/
2022/05/24	44.1	19.30	29.9	19.48	19.55	14.2	197	7.17%
2022/05/23	0	17.95	0	18.45	17.80	0	162	-0.01%
2022/05/20	0	0.00	0	17.95	17.75	0	166	-0.01%
2022/05/19	0	0.00	0	17.95	17.60	0	167	0.00%
2022/05/18	2	17.78	1	17.75	17.75	1	168	0.59%
2022/05/17	0	0.00	3	17.55	17.60	-3	171	-1.75%
2022/05/16	0	0.00	1	17.51	17.70	-1	171	-0.59%
2022/05/13	2	17.45	3	17.43	17.45	-1	173	-0.58%
2022/05/12	0	0.00	10	17.44	17.35	-10	178	-5.61%
2022/05/11	0	0.00	0	18.60	17.70	0	184	0.00%
2022/05/10	0	17.65	3	17.60	17.80	-3	185	-1.60%
2022/05/09	0	0.00	4.1	17.96	17.80	-4.1	187	-2.17%
2022/05/06	0	0.00	1	18.60	18.60	-1	188	-0.54%
2022/05/05	0.1	18.60	0	0.00	18.60	0.1	190	0.05%
2022/05/04	0.1	19.24	2	18.30	18.40	-1.9	194	-1.00%
2022/05/03	0.1	18.30	2	18.08	18.20	-1.9	200	-0.94%
2022/04/29	0	18.38	0	19.35	18.15	0	205	0.01%
2022/04/28	1	18.40	2	18.33	18.30	-1	212	-0.46%
2022/04/27	7.1	18.02	9	18.18	17.95	-1.9	213	-0.91%
2022/04/26	1	18.70	0	19.61	18.75	1	210	0.47%
2022/04/25	0	0.00	4	19.18	18.85	-4	211	-1.89%
2022/04/22	1	19.80	0	0.00	19.70	1	212	0.47%
2022/04/21	2	20.00	0	20.35	19.95	2	234	0.85%
2022/04/20	0	20.08	1	19.60	19.80	-1	237	-0.42%
2022/04/19	3	19.57	1	19.55	19.70	2	244	0.82%
2022/04/18	7	19.74	4	19.75	19.60	3	244	1.22%
2022/04/15	0	0.00	10	19.30	19.40	-10	247	-4.04%
2022/04/14	0	19.05	0	19.18	19.25	0	261	0.00%
2022/04/13	0	19.05	4	18.95	19.50	-4	268	-1.49%
2022/04/12	1	18.85	22	18.81	18.85	-21	277	-7.57%
2022/04/11	1	19.15	10	19.25	19.00	-9	282	-3.18%
2022/04/08	0	19.00	1	18.95	19.00	-1	293	-0.33%
2022/04/07	2	18.80	1	18.97	18.70	1	305	0.32%
2022/04/06	1	18.81	0	20.47	18.90	1	310	0.32%
2022/04/01	3.1	19.06	7	19.00	19.00	-3.9	336	-1.17%
2022/03/31	9	18.79	4	18.76	18.70	5	346	1.44%
2022/03/30	3	18.83	2	19.00	18.95	1	353	0.29%
2022/03/29	4	18.84	0	0.00	18.85	4	364	1.10%
2022/03/28	1	18.82	5	19.01	18.95	-4	371	-1.08%
2022/03/25	0	19.40	0.1	19.55	19.30	0	387	-0.01%
2022/03/24	1	19.35	0	19.70	19.35	1	400	0.25%
2022/03/23	2	19.35	0.1	19.79	19.25	1.9	423	0.46%
2022/03/22	7	18.99	0	0.00	19.00	7	444	1.57%
2022/03/21	12	19.19	0	19.10	19.10	12	459	2.61%
2022/03/18	0	0.00	1	19.30	19.20	-1	483	-0.21%
2022/03/17	1	19.25	0	19.50	19.25	1	523	0.18%
2022/03/16	1	18.99	6	18.99	19.00	-5	555	-0.89%
2022/03/15	0.3	19.10	1.1	19.38	19.05	-0.8	607	-0.13%
2022/03/14	1	19.10	0	19.40	19.10	1	669	0.15%
2022/03/11	1	19.00	1.2	19.04	18.90	-0.2	828	-0.03%
2022/03/10	0	0.00	3	19.33	19.25	-3	911	-0.33%
2022/03/09	5	18.70	9	18.93	19.00	-4	951	-0.42%
2022/03/08	6	18.61	2	18.50	18.55	4	1,037	0.39%
2022/03/07	0	19.05	8	19.08	19.15	-8	1,154	-0.69%
2022/03/04	0	0.00	2	19.90	19.90	-2	1,290	-0.15%
2022/03/03	1	20.35	0	0.00	19.95	1	1,544	0.06%
2022/03/01	0	0.00	2	19.78	20.05	-2	2,090	-0.10%
2022/02/25	0.1	19.25	1.1	19.31	19.40	-1	2,193	-0.05%
2022/02/24	3	19.63	0	0.00	19.20	3	2,257	0.13%
2022/02/23	1	20.00	0	20.70	20.00	1	2,281	0.04%
2022/02/22	10	19.92	7	19.94	19.95	3	2,287	0.13%
2022/02/21	3	20.18	0	20.50	20.35	3	2,293	0.13%
2022/02/18	0	0.00	0	20.95	20.30	0	2,306	0.00%
2022/02/17	0	0.00	0	20.85	20.45	0	2,321	0.00%
2022/02/16	2	20.20	0	20.60	20.25	2	2,331	0.08%
2022/02/15	0	0.00	0	20.40	20.20	0	2,346	0.00%
2022/02/14	3	20.13	1	20.10	20.10	2	2,370	0.08%
2022/02/11	5	20.56	3	20.73	20.55	2	2,381	0.09%
2022/02/10	4	21.28	0	21.60	21.25	4	2,393	0.17%
2022/02/09	3	21.35	2	21.40	21.55	1	2,481	0.04%
2022/02/08	2	20.95	0	0.00	21.00	2	2,558	0.08%
2022/02/07	1	20.35	0	20.68	20.60	1	2,672	0.04%
2022/01/26	0	0.00	3	20.04	20.10	-3	2,696	-0.11%
2022/01/25	4.1	20.03	1	20.35	19.95	3.1	2,719	0.11%
2022/01/24	3	20.13	2	20.15	20.40	1	2,742	0.04%
2022/01/21	8.1	20.77	4	20.86	20.75	4.1	2,757	0.15%
2022/01/19	0	21.30	2	21.45	21.25	-2	2,783	-0.07%
2022/01/18	5	21.85	4	21.50	21.60	1	2,806	0.04%
2022/01/17	2	21.35	3.4	21.08	21.65	-1.4	2,828	-0.05%
2022/01/14	25.5	21.24	6	20.91	21.05	19.5	2,886	0.67%
2022/01/13	19	22.30	9	22.21	22.20	10	2,932	0.34%
2022/01/12	1.2	22.68	7.2	22.50	22.70	-6	2,936	-0.20%
2022/01/11	5.2	22.18	4	22.26	22.20	1.2	2,935	0.04%
2022/01/10	5	22.35	3.2	22.69	22.35	1.8	2,959	0.06%
2022/01/07	13.5	22.32	18	22.30	22.20	-4.5	2,968	-0.15%
2022/01/06	3	23.00	15.6	22.81	23.05	-12.6	2,965	-0.43%
2022/01/05	12.3	22.63	3	22.83	22.65	9.3	2,972	0.31%
2022/01/04	4.3	23.00	4.1	23.11	23.20	0.3	3,000	0.01%
2022/01/03	14	22.74	8	22.78	22.80	6	3,013	0.20%
2021/12/30	24.1	23.21	10	23.15	23.25	14.1	3,033	0.47%
2021/12/29	11	23.46	9	23.59	23.55	2	3,154	0.06%
2021/12/28	12	23.65	30	23.67	23.45	-18	3,283	-0.55%
2021/12/27	7	23.13	14	23.14	23.05	-7	3,297	-0.21%
2021/12/24	7	23.44	5	23.52	23.25	2	3,325	0.06%
2021/12/23	9.2	23.34	8.5	23.33	23.40	0.7	3,367	0.02%
2021/12/22	6.1	23.29	15	23.32	23.45	-9	3,365	-0.27%
2021/12/21	15.3	23.08	18	23.44	23.20	-2.7	3,364	-0.08%
2021/12/20	9	23.64	19	23.70	23.50	-10	3,369	-0.30%
2021/12/17	20	24.14	35	24.12	23.80	-15	3,435	-0.44%
2021/12/16	32.2	24.71	38	24.78	24.35	-5.8	3,434	-0.17%
2021/12/15	17.2	24.62	19.5	24.87	24.90	-2.2	3,430	-0.07%
2021/12/14	39.1	24.25	12.2	24.29	24.15	26.9	3,444	0.78%
2021/12/13	44.1	24.48	43	24.15	24.15	1.1	3,541	0.03%
2021/12/10	10	25.00	97.2	25.02	24.80	-87.2	3,647	-2.39%
2021/12/09	65	25.95	38	25.73	25.40	27	3,737	0.72%
2021/12/08	55	25.91	153.4	26.01	26.20	-98.4	3,695	-2.66%	大賣/
2021/12/07	176.2	26.92	150.4	26.65	25.55	25.8	3,639	0.71%	大買/大賣/
2021/12/06	49	25.08	62.9	25.10	26.00	-13.9	3,481	-0.40%
2021/12/03	67.2	24.04	48.2	24.18	24.15	19	3,401	0.56%
2021/12/02	103.2	24.16	83.6	24.23	24.15	19.6	3,363	0.58%	大買/
2021/12/01	272.6	24.11	176.9	23.92	24.40	95.7	3,282	2.92%	大買/大賣/
2021/11/30	263.2	23.93	262.2	23.78	23.20	1	3,163	0.03%	大買/大賣/
2021/11/29	284.8	24.03	281.3	24.11	23.55	3.5	3,034	0.12%	大買/大賣/
2021/11/26	316.1	25.12	313.7	25.46	25.95	2.4	2,797	0.09%	大買/大賣/
2021/11/25	458.8	23.38	336.2	23.45	23.60	122.6	2,526	4.85%	大買/大賣/鉅額交易
2021/11/24	130.2	22.52	216	22.81	23.15	-85.8	2,275	-3.77%	大買/大賣/
2021/11/23	28	21.37	31	21.30	21.05	-3	2,173	-0.14%
2021/11/22	4	20.88	34.2	20.97	21.05	-30.2	2,109	-1.43%
2021/11/19	3	20.30	14	20.14	20.15	-11	2,082	-0.53%
2021/11/18	2	20.10	4	20.10	20.10	-2	2,077	-0.10%
2021/11/17	9.1	20.51	6	20.38	20.45	3.1	2,068	0.15%
2021/11/16	5.1	20.27	13	20.24	20.40	-7.9	2,060	-0.38%
2021/11/15	84	19.73	80.4	19.83	20.00	3.6	2,050	0.17%
2021/11/12	11.1	19.49	11.3	19.59	19.65	-0.2	2,047	-0.01%
2021/11/11	46	19.94	36.1	20.12	19.60	10	2,041	0.49%
2021/11/10	8	20.14	6	20.18	20.20	2	2,041	0.10%
2021/11/09	14.1	20.10	8	19.98	20.05	6.1	2,048	0.30%
2021/11/08	39.1	20.89	56	20.98	20.10	-16.9	2,089	-0.81%
2021/11/05	70.1	21.26	105.1	21.45	21.95	-35	2,068	-1.69%	大賣/
2021/11/04	74	21.34	87.9	21.44	21.20	-13.9	1,997	-0.70%
2021/11/03	0	0.00	47.7	20.62	20.70	-47.7	1,896	-2.52%
2021/11/02	29	20.18	22.2	20.24	20.05	6.8	1,905	0.36%
2021/11/01	25.9	20.54	27.4	20.67	20.30	-1.5	2,009	-0.08%
2021/10/29	6.4	20.18	17	20.29	20.45	-10.6	2,024	-0.53%
2021/10/28	16	20.22	6	20.04	20.10	10	2,003	0.50%
2021/10/27	12.7	20.35	13	20.23	20.40	-0.4	1,989	-0.02%
2021/10/26	6.1	19.93	43.6	20.04	19.85	-37.5	1,969	-1.91%
2021/10/25	24	20.28	19.1	20.51	20.30	4.9	1,944	0.25%
2021/10/22	81.7	20.56	51.3	20.61	20.85	30.4	1,921	1.58%
2021/10/21	53.4	20.27	43	20.27	20.30	10.4	1,858	0.56%
2021/10/20	1	19.50	17	19.42	19.40	-16	1,789	-0.89%
2021/10/19	5	19.58	16	19.38	19.45	-11	1,780	-0.62%
2021/10/18	63	19.55	12	19.81	19.50	51	1,774	2.87%
2021/10/15	9	19.11	4	19.33	19.45	5	1,748	0.29%
2021/10/14	3.2	18.75	8	18.90	18.65	-4.8	1,731	-0.28%
2021/10/13	17	18.54	29.5	18.37	18.40	-12.5	1,720	-0.73%
2021/10/12	56	18.29	24	18.21	18.20	32	1,707	1.87%
2021/10/08	31	19.42	20	19.31	19.20	11	1,668	0.66%
2021/10/07	51	19.64	41	19.43	19.50	10	1,650	0.61%
2021/10/06	156.2	20.88	107.1	20.05	19.30	49.1	1,622	3.02%	大買/大賣/
2021/10/05	113.2	20.85	94.2	20.81	21.30	19	1,493	1.27%	大買/
2021/10/04	33	19.81	33	19.85	19.85	0	1,360	0.00%
2021/10/01	28	19.76	24	19.24	18.90	4	1,321	0.30%
2021/09/30	19	19.95	34.4	20.11	19.85	-15.4	1,287	-1.20%
2021/09/29	6	19.32	12	19.11	19.25	-6	1,239	-0.48%
2021/09/28	7	19.38	12	19.26	19.30	-5	1,232	-0.41%
2021/09/27	13	19.42	11.1	19.42	19.55	1.9	1,227	0.15%
2021/09/24	108	19.99	108.3	19.96	19.75	-0.3	1,213	-0.02%	大買/大賣/
2021/09/23	31	18.93	39	18.85	19.20	-8	1,137	-0.70%
2021/09/22	26	18.35	29.1	18.46	18.40	-3.2	1,120	-0.28%
2021/09/17	15	19.02	28.3	18.94	19.00	-13.3	1,112	-1.20%
2021/09/16	123.6	19.77	105.4	19.62	18.75	18.2	1,110	1.64%	大買/大賣/
2021/09/15	130	19.65	80.3	19.42	19.65	49.7	995	4.99%	大買/
2021/09/14	59.2	18.90	51.7	18.94	19.15	7.6	849	0.89%
2021/09/13	6	17.44	2	17.85	17.65	4	728	0.55%
2021/09/10	0	0.00	2	17.08	17.35	-2	720	-0.28%
2021/09/08	0	0.00	1	16.45	16.65	-1	716	-0.14%
2021/09/07	0	0.00	1	16.65	16.65	-1	714	-0.14%
2021/09/06	3.3	16.82	1	16.75	16.65	2.3	714	0.32%
2021/09/03	3.1	17.15	0	0.00	17.20	3.1	709	0.43%
2021/09/02	3	17.17	2	17.05	17.15	1	706	0.14%
2021/09/01	10	17.57	2	17.63	17.55	8	697	1.15%
2021/08/31	9	18.08	1	17.95	18.00	8	678	1.18%
2021/08/30	7	17.70	8	17.78	17.90	-1	668	-0.15%
2021/08/27	2	17.10	5	17.12	17.15	-3	658	-0.46%
2021/08/25	0	0.00	2	16.70	16.95	-2	662	-0.30%
2021/08/24	1	16.40	0	0.00	16.40	1	662	0.15%
2021/08/23	0	0.00	1	16.45	16.40	-1	674	-0.15%
2021/08/20	1	16.10	7	16.11	16.05	-6	674	-0.89%
2021/08/19	1	16.60	16	16.45	16.30	-15	671	-2.23%
2021/08/18	3	17.00	2	16.85	17.15	1	665	0.15%
2021/08/17	2	17.20	0	0.00	16.85	2	656	0.30%
2021/08/16	3	18.00	2	17.03	16.85	1	648	0.15%
2021/08/13	2	18.08	20	18.09	18.10	-18	624	-2.88%
2021/08/12	27.1	18.59	41	19.13	17.85	-13.9	604	-2.30%
2021/08/11	19	18.74	38.6	18.85	18.85	-19.6	544	-3.61%
2021/08/10	4	17.56	11	17.60	17.65	-7	481	-1.45%
2021/08/09	7	17.76	15.1	17.77	18.00	-8.1	482	-1.68%
2021/08/06	31	17.98	50	17.89	17.75	-19	473	-4.01%
2021/08/05	206.7	18.66	125.6	18.59	18.40	81.1	446	18.16%	大買/大賣/
2021/08/04	23	17.40	41	17.09	17.80	-18	338	-5.33%
2021/08/03	0	0.00	1	16.25	16.20	-1	317	-0.31%
2021/07/29	0	0.00	1	16.15	16.10	-1	379	-0.26%
2021/07/28	50	16.10	0	0.00	16.10	50	386	12.94%
2021/07/22	0	0.00	1	16.10	16.15	-1	441	-0.23%
2021/07/21	0	0.00	1	16.25	16.15	-1	461	-0.22%
2021/07/20	0	0.00	19	16.32	16.30	-19	481	-3.95%
2021/07/15	1	16.40	3	16.33	16.40	-2	574	-0.35%
2021/07/14	1	16.05	2	16.08	16.05	-1	649	-0.15%
2021/07/12	0	0.00	2	16.23	16.20	-2	925	-0.22%
2021/07/09	0	0.00	1	16.45	16.45	-1	1,012	-0.10%
2021/07/08	2	16.40	0	0.00	16.50	2	1,046	0.19%
2021/07/06	3	16.85	2	16.70	16.70	1	1,198	0.08%
2021/07/01	17	16.39	7	16.41	16.20	10	1,190	0.84%
2021/06/30	5	16.65	5	16.61	16.75	0	1,182	0.00%
2021/06/29	2	16.68	4	16.79	16.60	-2	1,180	-0.17%
2021/06/28	6	16.83	33	16.90	16.95	-27	1,176	-2.30%
2021/06/25	37	17.39	31	17.15	17.35	6	1,167	0.51%
2021/06/24	16	16.18	2	16.30	16.60	14	1,140	1.23%
2021/06/23	1	15.80	1	15.85	15.85	0	1,142	0.00%
2021/06/22	1	15.70	0	0.00	15.70	1	1,143	0.09%
2021/06/21	4	15.81	0	0.00	15.75	4	1,143	0.35%
2021/06/18	1	16.00	0	0.00	16.00	1	1,141	0.09%
2021/06/17	5	16.10	0.1	16.20	16.10	5	1,141	0.43%
2021/06/16	1	16.05	7	16.05	16.10	-6	1,142	-0.53%
2021/06/15	1	16.00	2	15.93	16.00	-1	1,142	-0.09%
2021/06/11	0	0.00	5	16.08	15.90	-5	1,141	-0.44%
2021/06/10	4	15.78	2	15.85	16.00	2	1,140	0.18%
2021/06/09	2	15.95	0	0.00	16.00	2	1,140	0.18%
2021/06/08	0	0.00	3	16.00	16.05	-3	1,139	-0.26%
2021/06/07	1	16.20	3.1	16.07	16.10	-2.1	1,141	-0.19%
2021/06/04	5	16.25	3.3	16.22	16.30	1.7	1,152	0.15%
2021/06/03	0	0.00	2	16.25	16.30	-2	1,154	-0.17%
2021/06/02	2	16.25	11	16.25	16.10	-9	1,151	-0.78%
2021/06/01	2	16.70	0.1	16.75	16.50	1.9	1,146	0.17%
2021/05/31	19	16.51	2.1	16.59	16.60	16.9	1,141	1.48%
2021/05/28	3	16.00	3.4	15.83	15.95	-0.4	1,128	-0.03%
2021/05/27	1	15.25	2	15.55	15.50	-1	1,129	-0.09%
2021/05/26	3.1	15.30	0	0.00	15.35	3.1	1,131	0.27%
2021/05/25	0	0.00	9	15.13	15.20	-9	1,134	-0.79%
2021/05/24	3	14.95	0	0.00	15.05	3	1,135	0.26%
2021/05/20	0	0.00	5	14.50	14.55	-5	1,138	-0.44%
2021/05/18	0	0.00	1	14.80	14.75	-1	1,135	-0.09%
2021/05/17	1	14.00	39	13.62	13.60	-38	1,128	-3.37%
2021/05/14	5	14.40	4	14.39	14.55	1	1,117	0.09%
2021/05/13	1	13.88	4	14.01	14.70	-3	1,110	-0.27%
2021/05/12	2	14.60	29	14.74	14.40	-27	1,099	-2.45%
2021/05/11	24	16.08	16	16.18	15.60	8	1,076	0.74%
2021/05/10	23	17.47	16	17.52	17.15	7	1,053	0.66%
2021/05/07	0	0.00	10	16.43	16.60	-10	998	-1.00%
2021/05/06	2	16.08	2	16.40	16.15	0	994	0.00%
2021/05/05	1	16.25	22	16.17	16.40	-21	993	-2.11%
2021/05/04	11	15.46	22	15.60	15.75	-11	986	-1.12%
2021/05/03	19	16.80	12	16.46	16.35	7	967	0.72%
2021/04/29	4	17.36	6	17.28	17.30	-2	954	-0.21%
2021/04/28	7	17.36	13	17.43	17.50	-6	947	-0.63%
2021/04/27	25	17.10	12.3	17.04	16.75	12.7	928	1.37%
2021/04/26	23.2	17.81	6	17.95	17.00	17.2	906	1.90%
2021/04/23	32.1	17.60	20	17.55	17.70	12.1	884	1.37%
2021/04/22	57	17.51	24	17.33	17.45	33	866	3.81%
2021/04/21	9	18.46	14	18.43	18.60	-5	816	-0.61%
2021/04/20	52.1	18.70	83	18.57	18.70	-30.9	792	-3.90%
2021/04/19	177.7	21.19	117	20.63	19.50	60.7	715	8.47%	大買/大賣/
2021/04/16	101.1	20.80	122.9	20.98	21.15	-21.8	526	-4.14%	大買/大賣/
2021/04/15	124	18.49	129.1	18.72	19.25	-5.1	432	-1.18%	大買/大賣/
2021/04/14	38	17.41	132	17.57	17.50	-94	341	-27.53%	大賣/
2021/04/13	191	18.04	26	17.97	17.65	165	307	53.73%	大買/鉅額交易
2021/04/12	10	17.13	7	17.08	17.15	3	212	1.41%
2021/04/09	9	15.59	0	0.00	15.60	9	148	6.08%
2021/04/08	7	15.36	0	0.00	15.50	7	146	4.78%
2021/04/07	1	15.40	1	15.35	15.40	0	143	0.00%
2021/04/06	2	15.35	0	0.00	15.35	2	142	1.41%
2021/04/01	1	15.40	0	0.00	15.25	1	142	0.70%
2021/03/31	3	15.20	0	0.00	15.20	3	141	2.12%
2021/03/30	6	15.32	0	0.00	15.20	6	142	4.22%
2021/03/26	0	0.00	1.3	15.19	15.25	-1.3	136	-0.96%
2021/03/25	21	14.75	0	0.00	14.80	21	126	16.60%
2021/03/24	7	14.61	0	0.00	14.70	7	124	5.61%
2021/03/23	7	14.65	0	0.00	14.60	7	125	5.59%
2021/03/22	1	14.50	1	14.55	14.60	0	123	0.00%
2021/03/19	5	14.48	0	0.00	14.50	5	122	4.09%
2021/03/18	6	14.40	0	0.00	14.45	6	120	4.98%
2021/03/16	5	14.25	0	0.00	14.30	5	126	3.95%
2021/03/12	1	14.15	0	0.00	14.15	1	143	0.70%
2021/03/11	3	14.20	1	14.10	14.20	2	151	1.32%
2021/03/10	7	14.55	0.2	14.55	14.45	6.8	191	3.56%
2021/03/09	0	0.00	4	14.26	14.35	-4	305	-1.31%
2021/03/08	1	14.05	0	0.00	14.05	1	298	0.33%
2021/03/05	7	13.84	1	13.80	13.95	6	298	2.01%
2021/03/04	0.2	13.90	0	0.00	13.90	0.2	297	0.07%
2021/03/02	10	14.05	0	0.00	14.05	10	296	3.38%
2021/02/26	5	13.69	1	14.00	14.05	4	291	1.37%
2021/02/25	13	13.75	1	13.70	13.85	12	286	4.19%
2021/02/24	8	13.78	2	13.75	13.60	6	282	2.13%
2021/02/22	5	13.40	0	0.00	13.45	5	276	1.81%
2021/02/19	0	0.00	2	13.15	13.20	-2	272	-0.74%
2020/12/31	0	0.00	2	13.15	13.15	-2	247	-0.81%
2020/12/29	0	0.00	2	13.15	13.15	-2	246	-0.81%
2020/12/25	0	0.00	1	13.00	13.05	-1	245	-0.41%
2020/12/23	0	0.00	1	12.95	13.10	-1	242	-0.41%
2020/12/22	0	0.00	1	12.95	12.95	-1	241	-0.41%
2020/12/18	0	0.00	2	13.05	13.10	-2	241	-0.83%
2020/12/14	0	0.00	1	13.00	12.90	-1	238	-0.42%
2020/12/11	1	12.80	0	0.00	12.80	1	237	0.42%
2020/12/10	0	0.00	3	12.93	12.85	-3	233	-1.28%
2020/12/09	0	0.00	1	13.00	12.90	-1	227	-0.44%
2020/12/08	2	13.08	0	0.00	13.00	2	221	0.90%
2020/12/07	3	13.07	4	13.19	13.15	-1	207	-0.48%
2020/12/04	4	13.50	0	0.00	13.25	4	197	2.02%
2020/12/03	13.3	14.15	4	14.31	13.35	9.3	155	5.99%
2020/11/18	0	0.00	1	12.90	12.90	-1	28	-3.47%
2020/10/07	0	13.25	0	0.00	13.25	0	50	0.00%
2020/09/11	2	13.10	1	13.05	13.20	1	66	1.50%
2020/09/07	1	13.30	0	0.00	13.25	1	70	1.41%
2020/08/17	1	13.15	0	0.00	13.25	1	88	1.13%
2020/08/13	0	0.00	1	13.40	13.40	-1	83	-1.20%
2020/08/07	0	0.00	1	13.25	13.25	-1	93	-1.07%
2020/07/14	1	13.15	0	0.00	13.25	1	91	1.10%
2020/07/03	2	13.45	0	0.00	13.55	2	82	2.42%
2020/06/19	0	0.00	1	14.00	14.25	-1	73	-1.37%
2020/06/02	1	13.80	0	0.00	13.80	1	63	1.59%
2020/05/21	0	0.00	1	13.80	13.90	-1	58	-1.70%
2020/05/18	1	13.30	0	0.00	13.50	1	51	1.94%
2020/04/13	1	12.75	0	0.00	12.70	1	74	1.34%
2019/12/17	0	0.00	2	14.23	14.25	-2	94	-2.11%
2019/12/13	2	14.08	0	0.00	14.00	2	79	2.50%
2019/11/26	0	0.00	2	13.65	13.65	-2	62	-3.18%
2019/11/11	0	0.00	1	12.90	12.85	-1	46	-2.13%
2019/07/16	0	0.00	1	12.90	12.85	-1	66	-1.51%
2019/07/12	1	12.80	0	0.00	12.90	1	70	1.41%
2019/07/04	0	0.00	4	13.20	13.20	-4	87	-4.59%
2019/06/27	0	0.00	1	13.70	13.70	-1	135	-0.74%
2019/06/25	1	13.80	0	0.00	13.80	1	136	0.74%
2019/06/24	0	0.00	1	13.85	13.80	-1	136	-0.73%
2019/06/19	0	0.00	1	13.55	13.60	-1	135	-0.74%
2019/06/18	2	13.50	0	0.00	13.45	2	135	1.48%
2019/06/04	1	13.15	0	0.00	13.50	1	139	0.72%
2019/05/29	2	13.33	0	0.00	13.35	2	136	1.46%
2019/05/13	1	13.70	0	0.00	13.50	1	139	0.72%
2019/05/09	1	14.10	0	0.00	14.20	1	135	0.74%
2019/05/03	1	14.20	0	0.00	14.25	1	132	0.76%
2019/04/23	0	0.00	5	14.40	14.45	-5	127	-3.92%
2019/04/17	0	0.00	1	14.45	14.50	-1	120	-0.83%
2019/04/15	6	14.75	0	0.00	14.70	6	117	5.09%
2019/04/09	1	14.75	0	0.00	14.70	1	98	1.02%
2019/04/01	1	14.05	0	0.00	14.65	1	59	1.67%
2019/03/26	0	0.00	1	13.45	13.50	-1	40	-2.48%
2019/03/20	1	13.70	0	0.00	13.60	1	38	2.59%
2018/04/09	0	0.00	1	14.20	14.20	-1	107	-0.93%
2018/01/19	1	15.00	0	0.00	15.00	1	219	0.46%