力麗 (1444)-第一金-自由券商分點個股進出

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

力麗

(1444)

可現股當沖

股價
9.25
漲跌
▼0.15
漲幅
-1.60%
成交量
1,031張
產業
上市紡織類股
416人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

力麗 (1444)籌碼相關－第一金-自由券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-自由券商分點個股進出
第一金-自由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
2024/12/11	0	0.00	15	9.34	9.25	-15	872	-1.72%
2024/12/10	15	9.47	0.2	9.48	9.40	14.8	868	1.70%
2024/12/09	1	9.47	0	0.00	9.47	1	857	0.12%
2024/12/03	0	0.00	1	9.19	9.19	-1	889	-0.11%
2024/11/26	0	0.00	0.5	9.33	9.30	-0.5	939	-0.05%
2024/11/12	0	0.00	0.3	9.29	9.28	-0.3	1,017	-0.03%
2024/11/11	0	0.00	0.1	9.49	9.33	-0.1	1,013	0.00%
2024/11/01	0.1	9.04	0	0.00	9.16	0.1	1,103	0.01%
2024/10/29	0.3	9.08	0	0.00	9.07	0.3	1,165	0.03%
2024/10/25	0.1	9.09	15	9.10	9.10	-15	1,199	-1.25%
2024/10/24	0.3	9.09	0	0.00	9.07	0.3	1,224	0.03%
2024/10/22	0.1	9.14	0	0.00	9.12	0.1	1,333	0.01%
2024/10/21	0.1	9.17	0	0.00	9.13	0.1	1,476	0.01%
2024/10/18	0	9.20	0	0.00	9.17	0	1,840	0.00%
2024/09/20	2	9.32	10	9.30	9.63	-8	2,269	-0.35%
2024/09/18	0	0.00	0.1	9.35	9.26	-0.1	2,225	0.00%
2024/09/16	0	0.00	0.2	9.31	9.29	-0.2	2,225	-0.01%
2024/09/09	0	0.00	12	8.82	8.97	-12	2,226	-0.54%
2024/09/06	12	8.92	16	8.79	8.99	-4	2,220	-0.18%
2024/09/05	2	8.95	0	0.00	8.88	2	2,218	0.09%
2024/09/04	42.2	8.96	0	0.00	8.91	42.2	2,222	1.90%
2024/09/03	6.2	9.32	0	0.00	9.27	6.2	2,234	0.28%
2024/09/02	10	9.47	0	0.00	9.40	10	2,228	0.45%
2024/08/21	0	0.00	1	9.47	9.48	-1	2,307	-0.04%
2024/08/20	0.2	9.46	0	0.00	9.41	0.2	2,306	0.01%
2024/08/07	0	0.00	0.2	9.58	9.53	-0.2	2,494	-0.01%
2024/08/06	0.2	9.00	0	0.00	9.26	0.2	2,475	0.01%
2024/07/23	1	10.30	0	0.00	10.20	1	2,313	0.04%
2024/07/22	0	0.00	21	10.18	10.15	-21	2,254	-0.93%
2024/07/19	22	10.32	0	0.00	10.30	22	2,118	1.04%
2024/07/18	1	10.00	0	0.00	9.99	1	1,758	0.06%
2024/07/03	1	9.86	61.4	10.00	9.96	-60.4	1,577	-3.83%
2024/06/28	0	9.72	0	0.00	9.72	0	1,483	0.00%
2024/06/14	0.2	9.75	0	0.00	9.73	0.2	1,564	0.01%
2024/06/07	0	0.00	2	9.96	9.97	-2	1,653	-0.12%
2024/06/06	0	9.70	0	0.00	9.66	0	1,614	0.00%
2024/06/03	3	9.94	0	0.00	9.91	3	1,658	0.18%
2024/05/21	0.1	9.82	0	0.00	9.78	0.1	1,652	0.01%
2024/05/17	0	0.00	0.4	10.05	10.00	-0.4	1,665	-0.02%
2024/05/16	0	0.00	0.2	10.00	10.10	-0.2	1,690	-0.01%
2024/05/15	1	9.87	0.8	9.94	9.85	0.2	1,617	0.01%
2024/05/13	0	0.00	0.7	9.84	9.81	-0.7	1,599	-0.04%
2024/05/10	1	9.46	0	0.00	9.53	1	1,547	0.06%
2024/05/02	0	0.00	0.2	9.78	9.79	-0.2	1,521	-0.01%
2024/04/29	0	0.00	0.5	9.66	9.63	-0.5	1,486	-0.03%
2024/04/26	0	0.00	0.6	9.48	9.50	-0.6	1,469	-0.04%
2024/04/25	0	0.00	0.2	9.41	9.40	-0.2	1,457	-0.02%
2024/04/24	0	0.00	0.3	9.38	9.33	-0.3	1,458	-0.02%
2024/04/23	0	0.00	0.5	9.37	9.32	-0.5	1,513	-0.03%
2024/04/22	0	0.00	0.1	9.38	9.35	-0.1	1,539	-0.01%
2024/04/19	0	0.00	0.9	9.34	9.15	-0.9	1,513	-0.06%
2024/04/16	0	0.00	0	9.08	8.96	0	1,485	0.00%
2024/04/15	0.6	9.19	0	0.00	9.12	0.6	1,457	0.04%
2024/04/10	0	0.00	0.2	9.33	9.27	-0.2	1,437	-0.01%
2024/04/02	1	9.12	0	0.00	9.12	1	1,408	0.07%
2024/03/28	3	9.18	0	0.00	9.15	3	1,389	0.22%
2024/03/27	1	9.16	0	0.00	9.17	1	1,382	0.07%
2024/03/20	8	9.10	0	0.00	9.17	8	1,368	0.58%
2024/03/18	1	9.19	0	0.00	9.35	1	1,336	0.07%
2024/03/13	1	9.91	0	0.00	9.97	1	1,272	0.08%
2024/03/08	1	9.99	0	0.00	9.97	1	1,238	0.08%
2024/02/29	0	0.00	4	10.15	10.10	-4	1,188	-0.34%
2024/02/26	0	0.00	0.1	10.25	10.15	-0.1	1,194	-0.01%
2024/02/19	0	0.00	1	10.36	10.40	-1	1,192	-0.09%
2024/01/29	60	10.05	0	0.00	10.00	60	1,143	5.25%
2024/01/18	0	0.00	3	10.00	9.99	-3	1,161	-0.26%
2024/01/17	4	9.97	0	0.00	10.00	4	1,154	0.35%
2024/01/15	0	0.00	2	10.10	10.15	-2	1,077	-0.19%
2024/01/10	0	0.00	2	10.15	10.10	-2	1,179	-0.17%
2024/01/05	0	0.00	3	10.30	10.25	-3	1,187	-0.25%
2023/12/25	0	0.00	0.1	10.35	10.35	-0.1	1,301	-0.01%
2023/12/19	1	10.50	1	10.40	10.40	0	1,658	0.00%
2023/11/22	0	0.00	50	10.55	10.55	-50	1,964	-2.55%
2023/11/21	50	10.55	6.2	10.55	10.60	43.8	1,960	2.23%
2023/11/20	0	0.00	6	10.50	10.55	-6	1,961	-0.31%
2023/11/10	3	10.30	3	10.35	10.30	0	2,181	0.00%
2023/11/09	0	0.00	2	10.30	10.35	-2	2,184	-0.09%
2023/11/08	2	10.35	5	10.35	10.35	-3	2,207	-0.14%
2023/11/07	6	10.35	0	0.00	10.30	6	2,211	0.27%
2023/10/24	4	10.20	4	10.15	10.30	0	2,278	0.00%
2023/10/23	2	10.20	0	0.00	10.15	2	2,288	0.09%
2023/10/12	0	0.00	1	10.20	10.25	-1	2,278	-0.04%
2023/10/06	5	10.45	11	10.40	10.40	-6	2,304	-0.26%
2023/10/05	6	10.45	0	0.00	10.45	6	2,319	0.26%
2023/10/03	1	10.45	10	10.45	10.45	-9	2,359	-0.38%
2023/09/28	0	0.00	1	10.45	10.50	-1	2,413	-0.04%
2023/09/27	0	0.00	10	10.40	10.40	-10	2,423	-0.41%
2023/09/26	0	0.00	9	10.45	10.40	-9	2,457	-0.37%
2023/09/25	21	10.60	12	10.55	10.55	9	2,486	0.36%
2023/09/22	82	10.97	55	10.71	10.60	27	2,525	1.07%
2023/09/20	1	10.50	0	0.00	10.70	1	2,652	0.04%
2023/09/13	0.8	10.55	0	0.00	10.50	0.8	2,758	0.03%
2023/09/12	0	0.00	2	10.50	10.55	-2	2,757	-0.07%
2023/09/11	0	0.00	1	10.50	10.45	-1	2,777	-0.04%
2023/09/08	0.2	10.65	0	0.00	10.60	0.2	2,775	0.01%
2023/09/05	15	10.75	25	10.81	10.80	-10	2,767	-0.36%
2023/09/01	13	10.65	9	10.55	10.65	4	2,880	0.14%
2023/08/31	15	10.35	15	10.40	10.45	0	2,965	0.00%
2023/08/24	0	0.00	1	10.30	10.25	-1	2,994	-0.03%
2023/08/22	1	10.70	1	10.45	10.45	0	2,974	0.00%
2023/07/31	1	10.60	0	0.00	10.60	1	2,721	0.04%
2023/07/27	1	10.70	0	0.00	10.70	1	2,715	0.04%
2023/07/26	0	0.00	20	10.65	10.60	-20	2,727	-0.73%
2023/07/24	3	10.90	3	10.85	10.90	0	2,714	0.00%
2023/07/20	30	10.92	0	0.00	11.00	30	2,742	1.09%
2023/07/17	0	0.00	4	10.81	10.90	-4	2,779	-0.14%
2023/07/13	1	10.95	1	11.10	10.90	0	3,471	0.00%
2023/07/10	15	11.30	20	11.30	11.30	-5	3,798	-0.13%
2023/07/03	0	0.00	1	11.30	11.25	-1	3,669	-0.03%
2023/06/29	35	11.40	36	11.30	11.30	-1	3,543	-0.03%
2023/06/28	24	11.28	10	11.30	11.40	14	3,460	0.40%
2023/06/27	6	11.03	5	11.05	11.10	1	3,046	0.03%
2023/06/21	0	0.00	20	11.00	10.90	-20	2,950	-0.68%
2023/06/14	10	10.70	0	0.00	10.70	10	2,890	0.35%
2023/06/08	10	11.10	4	10.80	11.15	6	2,878	0.21%
2023/06/05	0	0.00	6	10.70	10.70	-6	2,525	-0.24%
2023/05/31	0	0.00	15	10.53	10.45	-15	2,582	-0.58%
2023/05/29	0	0.00	5	10.50	10.50	-5	2,625	-0.19%
2023/05/26	0	0.00	1	10.40	10.40	-1	2,745	-0.04%
2023/05/25	0	0.00	2	10.60	10.55	-2	3,152	-0.06%
2023/05/23	0	0.00	1	10.65	10.70	-1	3,167	-0.03%
2023/05/19	0	0.00	0.2	10.55	10.50	-0.2	3,201	-0.01%
2023/05/18	0	0.00	0.1	10.60	10.55	-0.1	3,199	0.00%
2023/05/16	0	0.00	2	10.45	10.40	-2	3,201	-0.06%
2023/05/15	1	10.35	0	0.00	10.40	1	3,218	0.03%
2023/05/12	0	0.00	2	10.55	10.45	-2	3,229	-0.06%
2023/05/11	0	0.00	2	10.55	10.40	-2	3,238	-0.06%
2023/05/09	2	10.60	0	0.00	10.60	2	3,221	0.06%
2023/05/08	5	10.80	5	10.70	10.70	0	3,219	0.00%
2023/05/05	0	0.00	5	10.80	10.75	-5	3,223	-0.16%
2023/05/03	7	10.87	5	10.80	10.85	2	3,249	0.06%
2023/05/02	0	0.00	10	10.85	10.90	-10	3,250	-0.31%
2023/04/28	0	0.00	4	10.75	10.75	-4	3,242	-0.12%
2023/04/27	5	10.85	0	0.00	10.80	5	3,233	0.15%
2023/04/25	2	10.65	10	10.70	10.65	-8	3,212	-0.25%
2023/04/21	0.1	10.75	0	0.00	10.80	0.1	3,229	0.00%
2023/04/20	6	10.98	5	10.85	10.90	1	3,459	0.03%
2023/04/19	10	11.18	1	11.20	11.05	9	3,427	0.26%
2023/04/18	76	11.46	52	11.42	11.30	24	3,294	0.73%
2023/04/17	10	10.80	1	10.90	11.00	9	2,851	0.32%
2023/04/13	0	0.00	1	10.55	10.55	-1	2,759	-0.04%
2023/03/24	0	0.00	0.5	10.40	10.35	-0.5	2,932	-0.02%
2023/03/22	5	10.40	5	10.40	10.40	0	2,942	0.00%
2023/03/17	1	10.25	0	0.00	10.30	1	2,935	0.03%
2023/03/06	5	10.80	5	10.75	10.75	0	2,963	0.00%
2023/02/23	3	10.95	1.1	11.00	10.95	2	2,794	0.07%
2023/02/21	0	0.00	1	10.50	10.50	-1	2,383	-0.04%
2023/02/09	0	0.00	1	10.40	10.40	-1	2,911	-0.03%
2023/02/03	0	0.00	1	10.45	10.45	-1	2,919	-0.03%
2023/01/30	2	10.40	0	0.00	10.40	2	2,885	0.07%
2023/01/12	0	0.00	7	10.25	10.25	-7	3,005	-0.23%
2023/01/11	7	10.39	0	0.00	10.35	7	3,006	0.23%
2023/01/10	5	10.55	6	10.40	10.40	-1	2,994	-0.03%
2023/01/09	5	10.45	5	10.40	10.40	0	2,752	0.00%
2023/01/05	20	10.69	20	10.48	10.45	0	2,808	0.00%
2023/01/04	10	10.65	10	10.65	10.65	0	2,676	0.00%
2022/12/28	5	10.50	5	10.20	10.20	0	2,666	0.00%
2022/12/16	0	0.00	1	10.45	10.40	-1	2,852	-0.04%
2022/12/08	14	10.55	14	10.45	10.50	0	3,321	0.00%
2022/12/02	2	10.68	20	10.65	10.65	-18	3,938	-0.46%
2022/11/29	20	10.40	0	0.00	10.50	20	3,896	0.51%
2022/11/28	1	10.40	0	0.00	10.35	1	3,896	0.03%
2022/11/22	0	0.00	26	10.45	10.50	-26	4,114	-0.63%
2022/11/18	0	0.00	2	10.45	10.40	-2	4,337	-0.05%
2022/11/16	0	0.00	5	10.53	10.50	-5	4,712	-0.11%
2022/11/15	0	0.00	5	10.60	10.65	-5	4,744	-0.11%
2022/11/14	30	10.45	2	10.65	10.65	28	4,768	0.59%
2022/11/11	0	0.00	31	10.36	10.40	-31	4,770	-0.65%
2022/11/10	0	0.00	6	10.40	10.40	-6	4,780	-0.13%
2022/11/08	0	0.00	50	10.55	10.60	-50	4,947	-1.01%
2022/11/07	86	10.70	0	0.00	10.75	86	4,923	1.75%
2022/11/02	3	10.50	3	10.40	10.40	0	4,647	0.00%
2022/10/26	0.1	10.30	0	0.00	10.30	0.1	4,649	0.00%
2022/10/24	0	0.00	4	10.40	10.40	-4	4,628	-0.09%
2022/10/21	0	0.00	1	10.30	10.35	-1	4,612	-0.02%
2022/10/19	5	10.40	0	0.00	10.20	5	4,511	0.11%
2022/10/06	0	0.00	0.3	10.50	10.55	-0.3	4,314	-0.01%
2022/10/05	1	10.90	0	0.00	10.55	1	4,277	0.02%
2022/10/03	1	10.45	0	0.00	10.45	1	4,098	0.02%
2022/09/26	4	10.90	1	10.90	10.85	3	3,886	0.08%
2022/09/22	5	11.55	0	0.00	11.50	5	3,813	0.13%
2022/09/20	0.3	11.40	0	0.00	11.40	0.3	3,562	0.01%
2022/09/15	3	11.80	2	11.85	11.75	1	3,447	0.03%
2022/09/14	2	11.50	0	0.00	11.70	2	3,329	0.06%
2022/09/13	1	12.05	0	0.00	11.75	1	3,279	0.03%
2022/09/12	2	11.93	4	12.03	12.05	-2	3,139	-0.06%
2022/09/08	1	11.60	5	11.60	11.75	-4	2,866	-0.14%
2022/09/02	1	11.40	0	0.00	11.40	1	2,674	0.04%
2022/09/01	0	0.00	1	11.35	11.35	-1	2,655	-0.04%
2022/08/31	5	11.50	5	11.45	11.50	0	2,635	0.00%
2022/08/30	7	11.45	7	11.52	11.45	0	2,608	0.00%
2022/08/29	2	11.55	30	11.45	11.50	-28	2,501	-1.12%
2022/08/26	33	11.87	2	11.63	11.85	31	2,389	1.30%
2022/08/25	0	0.00	4	11.45	11.35	-4	2,226	-0.18%
2022/08/24	0	0.00	8	11.64	11.40	-8	2,166	-0.37%
2022/08/23	2	11.35	0	0.00	11.50	2	1,798	0.11%
2022/08/22	6	11.48	0	0.00	11.45	6	1,777	0.34%
2022/08/19	0	0.00	20	11.40	11.40	-20	1,723	-1.16%
2022/08/17	5	11.20	7	11.25	11.30	-2	1,734	-0.12%
2022/08/16	20	11.23	22	11.15	11.20	-2	1,707	-0.12%
2022/08/15	7	11.13	62	10.92	11.10	-55	1,703	-3.23%
2022/08/11	10	10.40	10	10.40	10.50	0	1,536	0.00%
2022/08/08	0	0.00	1	10.30	10.35	-1	1,486	-0.07%
2022/08/04	1	10.05	4	10.20	10.10	-3	1,492	-0.20%
2022/07/27	10	10.45	10	10.35	10.35	0	1,591	0.00%
2022/07/26	0	0.00	50	10.60	10.50	-50	1,595	-3.13%
2022/07/25	0	0.00	40.4	10.44	10.60	-40.4	1,616	-2.50%
2022/07/20	10	10.35	10	10.30	10.25	0	1,757	0.00%
2022/07/12	50	9.98	0	0.00	9.98	50	2,144	2.33%
2022/07/11	0.4	10.05	0	0.00	10.05	0.4	2,156	0.02%
2022/07/07	1	10.15	0	0.00	10.15	1	2,192	0.05%
2022/07/06	5	10.25	5	10.10	10.05	0	2,219	0.00%
2022/07/04	40	10.15	0	0.00	10.15	40	2,366	1.69%
2022/07/01	20	10.20	20	10.10	10.10	0	2,404	0.00%
2022/06/30	10	10.40	10	10.35	10.35	0	2,479	0.00%
2022/06/29	7	10.45	11	10.40	10.45	-4	2,499	-0.16%
2022/06/28	4	10.45	4	10.45	10.45	0	2,573	0.00%
2022/06/24	0	0.00	2	10.30	10.30	-2	2,614	-0.08%
2022/06/21	5	10.30	5	10.40	10.40	0	2,614	0.00%
2022/06/20	10	10.35	0	0.00	10.20	10	2,615	0.38%
2022/06/15	0	0.00	2	10.75	10.65	-2	2,610	-0.08%
2022/06/13	2	10.60	0	0.00	10.55	2	2,585	0.08%
2022/06/09	0	0.00	1	10.90	10.95	-1	2,587	-0.04%
2022/06/01	0	0.00	2	10.95	11.00	-2	2,681	-0.07%
2022/05/30	0	0.00	25	10.90	10.90	-25	2,667	-0.94%
2022/05/27	6	10.95	0	0.00	10.85	6	2,662	0.23%
2022/05/25	0	0.00	52	10.90	10.90	-52	2,664	-1.95%
2022/05/18	0	0.00	2	10.55	10.55	-2	2,589	-0.08%
2022/05/13	0	0.00	1	10.40	10.40	-1	2,710	-0.04%
2022/05/11	2	10.45	1	10.50	10.45	1	2,701	0.04%
2022/05/09	71	10.15	0	0.00	10.10	71	2,696	2.63%
2022/05/05	0	0.00	1	10.60	10.55	-1	2,708	-0.04%
2022/04/29	2	10.60	0	0.00	10.75	2	2,790	0.07%
2022/04/21	2	11.15	2	11.15	11.10	0	2,672	0.00%
2022/04/20	10	11.30	12	11.21	11.15	-2	2,650	-0.08%
2022/04/19	0	0.00	2	11.45	11.45	-2	2,589	-0.08%
2022/04/15	1	11.25	6	11.15	11.10	-5	2,389	-0.21%
2022/04/14	0	0.00	2	11.23	11.25	-2	2,377	-0.08%
2022/04/13	1	11.05	0	0.00	11.10	1	2,359	0.04%
2022/04/12	0	0.00	7	11.05	10.95	-7	2,356	-0.30%
2022/04/11	57	11.14	3	11.30	11.30	54	2,322	2.33%
2022/04/07	0	0.00	1	11.25	11.00	-1	2,188	-0.05%
2022/04/06	0	0.00	28	11.12	11.35	-28	2,162	-1.30%
2022/04/01	0	0.00	1	11.05	11.05	-1	2,072	-0.05%
2022/03/31	20	10.85	120	11.00	11.15	-100	2,072	-4.82%	大賣/
2022/03/30	0	0.00	1	10.65	10.75	-1	2,018	-0.05%
2022/03/24	0	0.00	20	10.50	10.50	-20	2,047	-0.98%
2022/03/23	0	0.00	1	10.50	10.50	-1	2,125	-0.05%
2022/03/22	0	0.00	2	10.45	10.45	-2	2,119	-0.09%
2022/03/21	0	0.00	1	10.40	10.45	-1	2,119	-0.05%
2022/03/18	20	10.20	0	0.00	10.35	20	2,140	0.93%
2022/03/16	3	10.05	0	0.00	10.10	3	2,145	0.14%
2022/03/15	1	10.05	8	10.05	10.05	-7	2,211	-0.32%
2022/03/07	6	10.31	15	10.36	10.30	-9	2,310	-0.39%
2022/03/04	5	10.75	0	0.00	10.70	5	2,547	0.20%
2022/02/25	5	10.75	0	0.00	10.65	5	2,834	0.18%
2022/02/24	9	10.71	15	11.00	10.70	-6	2,888	-0.21%
2022/02/22	0	0.00	2	11.10	11.10	-2	2,922	-0.07%
2022/02/21	2	11.30	1	11.30	11.30	1	2,923	0.03%
2022/02/18	0	0.00	4	11.18	11.20	-4	2,939	-0.14%
2022/02/11	3	10.95	0	0.00	11.00	3	3,199	0.09%
2022/02/09	5	10.94	1	11.00	10.95	4	3,231	0.12%
2022/02/08	2	10.70	0	0.00	10.80	2	3,237	0.06%
2022/02/07	5	10.60	2	10.60	10.70	3	3,290	0.09%
2022/01/26	20	10.20	0	0.00	10.25	20	3,405	0.59%
2022/01/25	6	10.26	0	0.00	10.20	6	3,508	0.17%
2022/01/24	8	10.46	0	0.00	10.45	8	3,547	0.23%
2022/01/21	4	10.63	0	0.00	10.65	4	3,548	0.11%
2022/01/20	2	10.85	0	0.00	10.80	2	3,603	0.06%
2022/01/19	4	10.80	0	0.00	10.80	4	3,600	0.11%
2022/01/17	5	10.80	0	0.00	10.85	5	3,610	0.14%
2022/01/12	2	10.90	0	0.00	10.85	2	3,832	0.05%
2021/12/30	0	0.00	3	11.28	11.30	-3	4,117	-0.07%
2021/12/29	1	11.25	0	0.00	11.25	1	4,317	0.02%
2021/12/28	0	0.00	1	11.35	11.20	-1	4,417	-0.02%
2021/12/27	3	11.20	3	11.30	11.30	0	4,661	0.00%
2021/12/24	1	11.25	0	0.00	11.20	1	5,430	0.02%
2021/12/23	1	11.15	4	11.23	11.15	-3	6,185	-0.05%
2021/12/22	0	0.00	9	11.05	11.05	-9	6,333	-0.14%
2021/12/21	7	10.92	1	11.00	11.05	6	6,397	0.09%
2021/12/20	3	11.00	0	0.00	11.00	3	6,426	0.05%
2021/12/17	10	11.25	10	11.05	11.00	0	6,423	0.00%
2021/12/16	2	11.10	1	11.05	11.00	1	6,341	0.02%
2021/12/13	1	11.20	0	0.00	11.20	1	6,360	0.02%
2021/12/03	0	0.00	6	11.05	11.05	-6	6,279	-0.10%
2021/12/02	42	10.95	0	0.00	10.95	42	6,278	0.67%
2021/12/01	0	0.00	4	11.10	11.00	-4	6,266	-0.06%
2021/11/30	8	10.96	1	11.20	10.90	7	6,204	0.11%
2021/11/26	6	11.32	0	0.00	11.20	6	5,955	0.10%
2021/11/25	2	11.75	4	11.90	11.65	-2	5,884	-0.03%
2021/11/23	1	11.45	2	11.60	11.45	-1	5,743	-0.02%
2021/11/22	4	11.50	0	0.00	11.50	4	5,695	0.07%
2021/11/19	0	0.00	5	11.51	11.45	-5	5,728	-0.09%
2021/11/18	2	11.40	0	0.00	11.35	2	5,694	0.04%
2021/11/17	3	11.35	0	0.00	11.35	3	5,684	0.05%
2021/11/16	47	11.55	0	0.00	11.50	47	5,647	0.83%
2021/11/15	2	11.40	0	0.00	11.40	2	5,606	0.04%
2021/11/12	0	0.00	6	11.55	11.55	-6	5,605	-0.11%
2021/11/10	10	11.84	11	11.75	11.75	-1	5,642	-0.02%
2021/11/09	2	11.65	0	0.00	11.70	2	5,447	0.04%
2021/11/08	0	0.00	57	11.81	11.80	-57	5,497	-1.04%
2021/11/05	3	11.65	1	11.65	11.65	2	5,542	0.04%
2021/11/03	3	11.90	48	12.09	11.90	-45	5,526	-0.81%
2021/11/02	50	11.90	5	11.95	11.75	45	5,403	0.83%
2021/11/01	5	11.70	1	11.70	11.65	4	5,297	0.08%
2021/10/29	0	0.00	2	11.55	11.55	-2	5,249	-0.04%
2021/10/27	0	0.00	2	11.45	11.45	-2	5,164	-0.04%
2021/10/26	0	0.00	1	11.50	11.40	-1	5,157	-0.02%
2021/10/25	0	0.00	10	11.55	11.55	-10	5,165	-0.19%
2021/10/22	6	11.62	5	11.50	11.50	1	5,193	0.02%
2021/10/21	0	0.00	14	11.60	11.45	-14	5,163	-0.27%
2021/10/20	0	0.00	1	11.60	11.40	-1	5,149	-0.02%
2021/10/19	4	11.05	2	11.40	11.35	2	5,132	0.04%
2021/10/18	0	0.00	9	11.09	11.25	-9	5,103	-0.18%
2021/10/15	5	10.86	0	0.00	10.85	5	5,104	0.10%
2021/10/14	2	10.75	13	10.71	10.80	-11	5,157	-0.21%
2021/10/12	60	10.91	0	0.00	10.85	60	5,181	1.16%
2021/10/08	3	11.10	0	0.00	11.10	3	5,205	0.06%
2021/10/06	13	11.28	5	11.16	10.95	8	5,397	0.15%
2021/10/05	0	0.00	1	10.65	10.95	-1	5,297	-0.02%
2021/10/04	155	11.57	151	10.85	10.70	4	5,304	0.08%	大買/大賣/
2021/10/01	85	12.09	121	12.31	11.40	-36	5,155	-0.70%	大賣/
2021/09/30	0	0.00	10	12.56	12.65	-10	4,515	-0.22%
2021/09/29	13	11.65	1	12.00	11.50	12	4,021	0.30%
2021/09/27	0	0.00	3	11.25	11.40	-3	4,539	-0.07%
2021/09/23	3	10.88	0	0.00	10.80	3	6,289	0.05%
2021/09/14	1	11.30	1	11.30	11.30	0	6,677	0.00%
2021/09/13	1	11.25	3	11.30	11.40	-2	6,764	-0.03%
2021/09/10	2	11.15	0	0.00	11.20	2	6,836	0.03%
2021/09/06	1	11.05	0	0.00	11.05	1	7,086	0.01%
2021/09/03	0	0.00	1	11.40	11.35	-1	7,261	-0.01%
2021/09/02	0	0.00	1	11.55	11.20	-1	7,355	-0.01%
2021/09/01	0	0.00	5	11.64	11.50	-5	7,479	-0.07%
2021/08/27	1	11.05	5	10.85	11.00	-4	7,854	-0.05%
2021/08/26	5	10.95	0	0.00	10.90	5	8,517	0.06%
2021/08/24	0	0.00	1	10.85	10.85	-1	8,714	-0.01%
2021/08/23	1	10.85	1	10.80	10.90	0	8,962	0.00%
2021/08/19	0	0.00	1	10.55	10.60	-1	9,267	-0.01%
2021/08/18	6	10.38	0	0.00	10.75	6	9,485	0.06%
2021/08/16	2	10.63	0	0.00	10.55	2	10,251	0.02%
2021/08/13	4	11.10	0	0.00	11.00	4	10,593	0.04%
2021/08/12	0	0.00	4	11.30	11.30	-4	10,889	-0.04%
2021/08/09	1	11.65	0	0.00	11.55	1	11,758	0.01%
2021/08/04	0	0.00	13	11.88	11.80	-13	13,125	-0.10%
2021/07/27	0	0.00	1	11.85	11.80	-1	17,974	-0.01%
2021/07/26	0	0.00	1	12.00	12.00	-1	18,937	-0.01%
2021/07/22	1	11.70	0	0.00	11.70	1	21,122	0.00%
2021/07/21	2	11.80	7	11.77	11.65	-5	21,542	-0.02%
2021/07/20	60	12.05	5	12.00	12.00	55	22,300	0.25%
2021/07/19	0	0.00	1	12.30	12.30	-1	23,553	0.00%
2021/07/15	0	0.00	1	12.35	12.50	-1	25,321	0.00%
2021/07/14	2	11.98	4	12.21	12.15	-2	25,715	-0.01%
2021/07/13	11	12.39	10	12.30	12.25	1	26,826	0.00%
2021/07/12	1	12.75	1	12.85	12.75	0	27,627	0.00%
2021/07/09	5	12.99	10	13.00	12.80	-5	27,913	-0.02%
2021/07/08	2	13.08	3.2	13.12	13.15	-1.2	28,069	0.00%
2021/07/07	8	13.18	5	13.15	13.05	3	28,479	0.01%
2021/07/06	3	13.30	8	13.39	13.60	-5	28,877	-0.02%
2021/07/05	3	13.10	6	13.10	13.15	-3	29,002	-0.01%
2021/07/02	11	13.60	18	13.84	13.40	-7	29,537	-0.02%
2021/07/01	38.5	13.81	14	13.32	13.20	24.5	29,229	0.08%
2021/06/30	17.5	12.97	56	13.15	13.65	-38.5	28,277	-0.14%
2021/06/29	3	12.23	1	12.20	12.45	2	27,589	0.01%
2021/06/28	2	12.30	0	0.00	12.40	2	27,529	0.01%
2021/06/25	1	12.60	5	12.50	12.30	-4	27,535	-0.01%
2021/06/24	0	0.00	5	12.50	12.55	-5	27,575	-0.02%
2021/06/23	7	12.33	0	0.00	12.30	7	28,170	0.02%
2021/06/21	23	12.33	20	12.10	12.10	3	28,129	0.01%
2021/06/17	34	12.60	31	12.65	12.65	3	28,103	0.01%
2021/06/16	1	12.70	0	0.00	12.50	1	28,096	0.00%
2021/06/15	23	12.61	21	12.65	12.60	2	28,183	0.01%
2021/06/11	0	0.00	10	12.70	12.75	-10	28,198	-0.04%
2021/06/09	2	12.70	1	12.70	12.70	1	27,980	0.00%
2021/06/08	2	12.70	0	0.00	12.75	2	27,906	0.01%
2021/06/07	1	12.85	5	12.62	12.85	-4	28,095	-0.01%
2021/06/04	5	12.88	5	12.90	12.80	0	27,999	0.00%
2021/06/03	27	13.33	28	13.20	13.35	-1	27,811	0.00%
2021/06/02	0	0.00	1	13.00	12.80	-1	27,205	0.00%
2021/06/01	0	0.00	51	12.90	12.85	-51	27,111	-0.19%
2021/05/31	21	12.84	17	12.79	12.80	4	27,074	0.01%
2021/05/28	6	12.57	18	12.61	12.65	-12	26,893	-0.04%
2021/05/27	5	12.50	12	12.39	12.35	-7	26,860	-0.03%
2021/05/26	10	12.55	11	12.55	12.55	-1	26,786	0.00%
2021/05/25	13	12.43	74	12.23	12.25	-61	26,736	-0.23%
2021/05/24	33	12.65	10	12.41	12.35	23	26,382	0.09%
2021/05/21	38	11.74	37	11.80	11.95	1	26,075	0.00%
2021/05/20	34	11.84	7	11.61	11.35	27	25,729	0.10%
2021/05/19	3	11.50	7	11.35	11.60	-4	25,489	-0.02%
2021/05/18	21	10.76	112	10.95	11.20	-91	25,277	-0.36%	大賣/
2021/05/17	16	10.26	8	10.28	10.20	8	25,032	0.03%
2021/05/14	12	11.60	6	11.30	11.30	6	24,657	0.02%
2021/05/13	14.1	11.81	5	11.50	11.55	9.1	24,321	0.04%
2021/05/12	46.2	13.36	37	13.40	12.65	9.2	23,937	0.04%
2021/05/11	90.2	14.98	81	14.68	14.05	9.2	23,433	0.04%
2021/05/10	191	14.89	57	14.91	14.95	134	22,149	0.60%	大買/鉅額交易
2021/05/07	5	14.09	6	14.13	14.20	-1	21,632	0.00%
2021/05/06	12	14.83	11	14.62	14.60	1	21,341	0.00%
2021/05/05	13	14.37	28	14.41	14.25	-15	21,003	-0.07%
2021/05/04	83	15.27	40	14.53	13.90	43	20,476	0.21%
2021/05/03	29	15.46	53	15.22	14.90	-24	19,050	-0.13%
2021/04/29	59	15.44	25	15.29	15.10	34	18,139	0.19%
2021/04/28	52	15.15	56	15.35	15.40	-4	17,420	-0.02%
2021/04/27	26	14.93	52	14.70	14.65	-26	16,098	-0.16%
2021/04/26	51	14.71	93	14.59	15.00	-42	15,678	-0.27%
2021/04/23	29	14.28	46	14.54	14.75	-17	14,968	-0.11%
2021/04/22	53	14.65	62	14.99	14.25	-9	13,801	-0.07%
2021/04/21	0	0.00	13	14.17	14.10	-13	12,440	-0.10%
2021/04/20	40	14.12	29	14.06	14.10	11	12,119	0.09%
2021/04/19	47	14.46	19.5	14.51	14.65	27.5	11,836	0.23%
2021/04/16	72	13.30	80	13.54	13.75	-8	10,765	-0.07%
2021/04/15	3	12.87	2	12.90	13.05	1	9,942	0.01%
2021/04/14	6	12.37	10	12.35	12.50	-4	9,662	-0.04%
2021/04/13	36	13.31	24	12.86	12.80	12	9,762	0.12%
2021/04/12	34	13.16	51	12.97	13.25	-17	9,764	-0.17%
2021/04/09	45	12.55	34	12.72	12.80	11	9,616	0.11%
2021/04/08	34	12.76	44	12.66	12.70	-10	9,347	-0.11%
2021/04/07	50	12.20	74	12.13	12.10	-24	8,790	-0.27%
2021/04/06	11	11.95	11	11.90	11.85	0	8,850	0.00%
2021/04/01	0	0.00	1	11.95	11.85	-1	9,220	-0.01%
2021/03/31	0	0.00	5	11.89	11.85	-5	10,278	-0.05%
2021/03/30	1	11.85	0	0.00	11.85	1	11,388	0.01%
2021/03/29	27	12.15	1	12.15	12.05	26	11,897	0.22%
2021/03/26	76	12.29	92	12.34	12.10	-16	12,686	-0.13%
2021/03/25	2	11.95	7	11.90	11.75	-5	12,184	-0.04%
2021/03/24	1	11.80	8	11.80	11.80	-7	12,250	-0.06%
2021/03/23	1	11.90	6	11.90	11.80	-5	12,353	-0.04%
2021/03/22	1	11.90	0	0.00	11.95	1	12,563	0.01%
2021/03/18	6	12.15	0	0.00	12.10	6	13,235	0.05%
2021/03/17	6	11.67	16	11.70	11.90	-10	15,287	-0.07%
2021/03/16	0	0.00	20	11.90	11.85	-20	15,721	-0.13%
2021/03/15	5	11.96	0	0.00	11.95	5	15,807	0.03%
2021/03/12	37	12.03	7	12.00	12.05	30	15,995	0.19%
2021/03/11	7	12.20	4	12.15	12.05	3	16,194	0.02%
2021/03/10	3	11.97	0	0.00	11.90	3	16,075	0.02%
2021/03/09	1	12.00	0	0.00	12.00	1	16,176	0.01%
2021/03/08	2	11.95	0	0.00	11.85	2	16,257	0.01%
2021/03/05	1	11.70	0	0.00	11.90	1	16,364	0.01%
2021/03/04	2	12.13	2	11.85	11.80	0	16,603	0.00%
2021/03/02	3	11.90	5	11.86	11.75	-2	17,424	-0.01%
2021/02/26	0	0.00	5	12.07	12.00	-5	17,580	-0.03%
2021/02/25	1	12.30	3	12.30	12.30	-2	17,813	-0.01%
2021/02/24	1	12.15	0	0.00	12.05	1	17,790	0.01%
2021/02/23	15	12.15	10	12.14	12.10	5	17,837	0.03%
2021/02/22	12	12.00	2	12.05	12.05	10	17,894	0.06%
2021/02/19	6	11.95	2	11.95	11.90	4	18,026	0.02%
2021/02/04	2	11.80	0	0.00	11.70	2	19,129	0.01%
2021/02/03	4	11.75	4	11.80	11.80	0	19,560	0.00%
2021/02/02	2	11.65	0	0.00	11.70	2	19,794	0.01%
2021/02/01	0	0.00	4	11.25	11.45	-4	20,161	-0.02%
2021/01/29	6	11.52	16	11.59	11.30	-10	20,294	-0.05%
2021/01/27	2	11.33	0	0.00	11.25	2	20,544	0.01%
2021/01/26	0	0.00	1	11.55	11.55	-1	20,749	0.00%
2021/01/25	1	11.45	1	11.50	11.75	0	21,077	0.00%
2021/01/22	2	11.03	1	10.85	11.15	1	21,782	0.00%
2021/01/21	5	11.10	6	11.05	10.90	-1	22,449	0.00%
2021/01/20	2	11.33	2	11.28	11.00	0	22,784	0.00%
2021/01/19	2	11.83	0	0.00	11.65	2	23,134	0.01%
2021/01/18	2	11.20	1	11.45	11.70	1	23,647	0.00%
2021/01/15	10	11.68	3	11.75	11.60	7	24,409	0.03%
2021/01/14	4	12.00	10	12.05	11.90	-6	25,506	-0.02%
2021/01/13	1	12.00	3	11.95	12.00	-2	26,431	-0.01%
2021/01/12	7	12.01	7	12.00	11.85	0	27,569	0.00%
2021/01/11	12	12.05	0	0.00	12.25	12	29,585	0.04%
2021/01/08	2	12.18	0	0.00	12.35	2	36,112	0.01%
2021/01/07	0	0.00	1	12.40	12.40	-1	37,984	0.00%
2021/01/06	4	12.74	5	13.00	12.40	-1	39,343	0.00%
2021/01/05	9	13.25	2	13.55	13.20	7	40,283	0.02%
2021/01/04	3	13.45	20	13.42	13.45	-17	40,594	-0.04%
2020/12/31	10	13.30	4	13.30	13.20	6	40,957	0.01%
2020/12/30	0	0.00	3	13.40	13.25	-3	42,996	-0.01%
2020/12/29	27	13.40	29	13.29	13.30	-2	44,145	0.00%
2020/12/28	71	13.55	75	13.25	13.25	-4	45,406	-0.01%
2020/12/25	19	13.58	29	13.66	13.40	-10	45,548	-0.02%
2020/12/24	14	13.45	38	13.37	13.30	-24	45,106	-0.05%
2020/12/23	30	12.85	24	12.98	13.00	6	45,868	0.01%
2020/12/22	69	13.27	49	13.11	12.55	20	48,727	0.04%
2020/12/21	2	12.58	1	12.35	12.60	1	48,641	0.00%
2020/12/17	1	12.55	0	0.00	12.50	1	51,665	0.00%
2020/12/16	3	12.60	20	12.50	12.65	-17	57,144	-0.03%
2020/12/15	2	12.45	1.6	12.42	12.20	0.4	60,485	0.00%
2020/12/14	2	12.83	11	12.85	12.65	-9	60,995	-0.01%
2020/12/11	91	13.51	54	13.48	13.05	37	61,319	0.06%
2020/12/10	2	12.90	285	13.02	13.10	-283	59,183	-0.48%	大賣/鉅額交易
2020/12/09	12	11.95	1	12.00	11.95	11	58,715	0.02%
2020/12/08	13	12.20	53	12.20	12.10	-40	58,718	-0.07%
2020/12/07	45	11.96	31	11.80	11.80	14	58,922	0.02%
2020/12/04	8	12.10	0	0.00	12.10	8	58,762	0.01%
2020/12/03	35	12.10	77	12.14	12.10	-42	59,035	-0.07%
2020/12/02	5	12.20	0	0.00	12.20	5	59,353	0.01%
2020/12/01	1	12.10	0	0.00	12.35	1	59,301	0.00%
2020/11/30	35	12.40	9	12.42	12.25	26	59,321	0.04%
2020/11/27	46	12.70	82	12.97	12.65	-36	59,217	-0.06%
2020/11/26	357	12.98	35	12.96	13.00	322	59,094	0.54%	大買/鉅額交易
2020/11/25	0	0.00	68	12.58	12.65	-68	58,490	-0.12%
2020/11/24	4	12.59	21	12.70	12.55	-17	58,284	-0.03%
2020/11/23	2	12.38	0	0.00	12.45	2	58,100	0.00%
2020/11/20	1	12.30	0	0.00	12.40	1	58,043	0.00%
2020/11/19	0	0.00	2	12.45	12.40	-2	58,092	0.00%
2020/11/18	0	0.00	14	12.46	12.50	-14	57,997	-0.02%
2020/11/17	11	12.25	6	12.07	12.30	5	57,863	0.01%
2020/11/16	42	12.23	31	12.27	12.20	11	57,680	0.02%
2020/11/13	106	12.57	60	12.42	12.60	46	57,353	0.08%	大買/
2020/11/12	5	12.26	2	12.25	12.30	3	57,168	0.01%
2020/11/11	9	12.46	3	12.55	12.50	6	56,931	0.01%
2020/11/10	6	13.00	0	0.00	13.00	6	56,620	0.01%
2020/11/09	7	13.40	4	13.25	13.30	3	56,460	0.01%
2020/11/06	4	12.96	25	12.98	12.95	-21	56,315	-0.04%
2020/11/05	22	13.24	23	13.15	13.15	-1	56,485	0.00%
2020/11/04	3	13.05	3	13.17	13.10	0	57,717	0.00%
2020/11/03	7	13.11	15	13.15	13.20	-8	59,046	-0.01%
2020/11/02	11	13.08	0	0.00	12.90	11	59,804	0.02%
2020/10/30	20	13.66	11	13.54	13.15	9	60,262	0.01%
2020/10/29	26.3	13.44	33	13.58	13.50	-6.7	59,542	-0.01%
2020/10/28	29	14.37	37	14.01	13.95	-8	59,005	-0.01%
2020/10/27	1	14.10	7	14.06	14.15	-6	58,570	-0.01%
2020/10/26	19	14.09	8	14.05	14.05	11	58,061	0.02%
2020/10/23	9	14.58	8	14.61	14.35	1	57,482	0.00%
2020/10/22	29	14.15	34	14.10	14.35	-5	56,602	-0.01%
2020/10/21	63	14.78	89	14.72	14.60	-26	55,364	-0.05%
2020/10/20	12	14.98	22	14.93	15.10	-10	54,355	-0.02%
2020/10/19	35	15.03	19	15.03	15.00	16	53,140	0.03%
2020/10/16	318	15.26	200	15.21	14.75	118	50,947	0.23%	大買/大賣/鉅額交易
2020/10/15	23	13.81	50	14.30	14.50	-27	44,272	-0.06%
2020/10/14	39	13.07	76	13.00	13.20	-37	42,239	-0.09%
2020/10/13	99	13.38	72	13.25	13.15	27	40,776	0.07%
2020/10/12	35	13.14	10	13.18	12.85	25	39,462	0.06%
2020/10/08	27	13.45	6	13.41	13.15	21	38,622	0.05%
2020/10/07	45	13.39	61	13.38	13.30	-16	37,919	-0.04%
2020/10/06	26	13.06	24.2	12.89	12.95	1.8	35,759	0.01%
2020/10/05	32	12.34	80	12.82	12.90	-48	34,462	-0.14%
2020/09/30	3	11.98	158	11.98	12.00	-155	32,883	-0.47%	大賣/鉅額交易
2020/09/29	8	11.85	4	12.01	11.70	4	32,293	0.01%
2020/09/28	28	12.31	18	12.22	12.30	10	31,596	0.03%
2020/09/25	15	11.83	28	12.16	12.30	-13	29,637	-0.04%
2020/09/24	21	11.30	54	11.36	11.20	-33	26,220	-0.13%
2020/09/23	14	12.15	5	12.06	11.85	9	25,391	0.04%
2020/09/22	78	12.43	43	12.38	12.05	35	24,032	0.15%
2020/09/21	347	13.16	253	13.39	13.20	94	22,084	0.43%	大買/大賣/
2020/09/18	116	12.31	144	12.38	12.55	-28	16,438	-0.17%	大買/大賣/
2020/09/17	4	11.45	12	11.45	11.45	-8	12,845	-0.06%
2020/09/16	3	9.86	119	10.31	10.45	-116	12,049	-0.96%	大賣/鉅額交易
2020/09/14	0	0.00	3	9.51	9.51	-3	11,443	-0.03%
2020/09/11	0	0.00	8	9.85	9.63	-8	11,417	-0.07%
2020/09/10	13	9.97	10	9.90	9.75	3	11,435	0.03%
2020/09/09	4	9.44	1	9.70	9.64	3	11,006	0.03%
2020/09/08	66	10.02	28.8	9.66	9.53	37.2	10,890	0.34%
2020/09/07	14	9.93	133	10.15	10.20	-119	10,495	-1.13%	大賣/鉅額交易
2020/09/04	0	0.00	2	9.32	9.30	-2	10,067	-0.02%
2020/09/03	23	9.62	2	9.56	9.49	21	9,998	0.21%
2020/09/02	1	9.36	0	0.00	9.36	1	9,813	0.01%
2020/09/01	132	9.20	4	9.35	9.47	128	9,670	1.32%	大買/鉅額交易
2020/08/31	12	9.45	0	0.00	9.18	12	9,644	0.12%
2020/08/28	6	9.40	7	9.45	9.42	-1	9,555	-0.01%
2020/08/27	7	9.45	10	9.39	9.42	-3	9,483	-0.03%
2020/08/26	0	0.00	1	9.83	9.76	-1	9,334	-0.01%
2020/08/25	11	9.93	16	9.74	9.71	-5	9,247	-0.05%
2020/08/24	4	9.86	11	9.86	9.95	-7	9,188	-0.08%
2020/08/21	9	10.09	2	10.00	10.00	7	9,278	0.08%
2020/08/20	5	9.27	9	9.78	9.50	-4	9,206	-0.04%
2020/08/19	0	0.00	2	10.20	10.25	-2	9,021	-0.02%
2020/08/18	10	10.37	0	0.00	10.10	10	8,954	0.11%
2020/08/17	5	10.45	10	10.25	10.35	-5	8,851	-0.06%
2020/08/14	15	10.55	6	10.45	10.55	9	8,751	0.10%
2020/08/13	8	10.13	9	10.17	10.10	-1	8,588	-0.01%
2020/08/12	31	10.23	16	10.14	10.35	15	8,455	0.18%
2020/08/11	56	10.76	17	10.86	10.65	39	8,116	0.48%
2020/08/10	184	11.51	167	11.66	11.80	17	7,729	0.22%	大買/大賣/
2020/08/07	87	10.74	16	10.87	10.95	71	6,245	1.14%
2020/08/06	19	9.76	30	9.70	9.96	-11	4,677	-0.24%
2020/08/05	46	9.32	26	9.05	9.06	20	3,664	0.55%
2020/08/04	0	0.00	2	8.87	8.87	-2	2,777	-0.07%
2020/08/03	12	7.73	7	7.83	8.07	5	2,643	0.19%
2020/07/30	0	0.00	2	7.03	7.15	-2	2,396	-0.08%
2020/07/24	4	7.24	2	7.17	7.16	2	2,430	0.08%
2020/07/16	0	0.00	2	7.45	7.47	-2	2,430	-0.08%
2020/07/15	3	7.48	0	0.00	7.43	3	2,434	0.12%
2020/07/14	0	0.00	0	7.47	7.46	0	2,457	0.00%
2020/07/13	2	7.36	0	0.00	7.36	2	2,393	0.08%
2020/07/10	0	0.00	2.9	7.24	7.21	-2.9	2,414	-0.12%
2020/07/09	2	7.42	0	0.00	7.38	2	2,392	0.08%
2020/07/06	0	0.00	1	7.40	7.43	-1	2,386	-0.04%
2020/07/03	1	7.44	1	7.40	7.39	0	2,376	0.00%
2020/07/01	0	0.00	1	7.48	7.45	-1	2,378	-0.04%
2020/06/29	1	7.46	0	0.00	7.47	1	2,368	0.04%
2020/06/22	4	8.05	4	8.21	7.96	0	2,319	0.00%
2020/06/19	1	7.93	1	8.10	7.86	0	2,167	0.00%
2020/06/18	0	0.00	1	7.81	7.78	-1	2,053	-0.05%
2020/06/17	0	0.00	4	7.73	7.76	-4	1,995	-0.20%
2020/06/10	2	7.40	0	0.00	7.50	2	1,888	0.11%
2020/06/05	1	7.63	4	7.53	7.54	-3	1,888	-0.16%
2020/06/02	2	7.25	0	0.00	7.27	2	1,745	0.11%
2020/05/29	4	7.38	0	0.00	7.31	4	1,708	0.23%
2020/05/28	0	0.00	6	7.67	7.67	-6	1,566	-0.38%
2020/04/29	3	7.05	0	0.00	7.03	3	1,473	0.20%
2020/04/27	3	7.01	0	0.00	7.00	3	1,479	0.20%
2020/04/20	1	7.21	50	7.16	7.28	-49	1,451	-3.38%
2020/04/17	50	7.50	0	0.00	7.28	50	1,439	3.47%
2020/04/14	2	6.90	0	0.00	6.97	2	1,403	0.14%
2020/03/19	1	5.90	0	0.00	5.90	1	1,569	0.06%
2020/03/16	1	7.26	0	0.00	7.18	1	1,502	0.07%
2020/03/13	0	0.00	20	7.26	7.33	-20	1,505	-1.33%
2020/03/09	1	8.80	0	0.00	8.70	1	1,394	0.07%
2020/03/05	0	0.00	1	9.16	8.98	-1	1,368	-0.07%
2020/03/02	2	8.83	0	0.00	8.76	2	1,352	0.15%
2020/02/27	2	8.88	0	0.00	8.82	2	1,348	0.15%
2020/02/13	2	9.05	3	9.05	9.02	-1	1,324	-0.08%
2020/02/11	2	9.06	0	0.00	9.06	2	1,351	0.15%
2020/02/06	1	9.35	0	0.00	9.29	1	1,368	0.07%
2020/02/05	0	0.00	1	9.37	9.34	-1	1,374	-0.07%
2020/02/03	0	0.00	6	9.78	9.60	-6	1,326	-0.45%
2020/01/30	1	8.89	0	0.00	8.81	1	1,169	0.09%
2020/01/13	0	0.00	60	9.38	9.39	-60	1,197	-5.01%
2020/01/07	60	9.50	0	0.00	9.46	60	1,416	4.24%
2019/12/31	8	9.61	0	0.00	9.57	8	1,450	0.55%
2019/12/03	1	9.39	1	9.36	9.38	0	1,184	0.00%
2019/11/22	2	9.42	0	0.00	9.38	2	1,171	0.17%
2019/10/28	10	9.51	3	9.46	9.46	7	1,146	0.61%
2019/10/24	2	9.52	0	0.00	9.52	2	1,160	0.17%
2019/10/22	0	0.00	12	9.59	9.61	-12	1,171	-1.02%
2019/10/17	18	9.88	37	9.91	9.82	-19	1,110	-1.71%
2019/10/16	0	0.00	2	9.50	9.52	-2	922	-0.22%
2019/10/08	10	9.59	10	9.34	9.34	0	880	0.00%
2019/10/01	2	9.17	0	0.00	9.16	2	828	0.24%
2019/09/24	0	0.00	2	9.33	9.30	-2	838	-0.24%
2019/09/23	2	9.41	2	9.52	9.43	0	909	0.00%
2019/08/29	2	8.96	0	0.00	8.95	2	1,166	0.17%
2019/08/13	0	0.00	125	8.86	9.00	-125	1,245	-10.04%	大賣/鉅額交易
2019/08/07	0	0.00	25	8.96	8.96	-25	1,277	-1.96%
2019/08/06	0	0.00	20	8.92	8.92	-20	1,292	-1.55%
2019/08/05	0	0.00	40	8.92	8.92	-40	1,295	-3.09%
2019/08/02	0	0.00	41	8.93	8.93	-41	1,293	-3.17%
2019/08/01	10	9.05	2	9.01	9.02	8	1,293	0.62%
2019/07/31	20	9.16	0	0.00	9.14	20	1,278	1.56%
2019/07/29	15	9.21	0	0.00	9.19	15	1,281	1.17%
2019/07/25	5	9.35	6	9.36	9.34	-1	1,287	-0.08%
2019/07/24	15	9.39	0	0.00	9.38	15	1,298	1.16%
2019/07/23	25	9.46	0	0.00	9.45	25	1,287	1.94%
2019/07/22	0	0.00	1	9.50	9.50	-1	1,289	-0.08%
2019/07/19	5	9.55	0	0.00	9.54	5	1,291	0.39%
2019/07/10	5	9.61	0	0.00	9.62	5	1,471	0.34%
2019/07/05	0	0.00	2	9.66	9.67	-2	1,521	-0.13%
2019/07/03	5	9.62	0	0.00	9.63	5	1,537	0.33%
2019/07/02	40	9.65	0	0.00	9.63	40	1,548	2.58%
2019/07/01	8	9.68	0	0.00	9.66	8	1,550	0.52%
2019/06/28	23	9.71	0	0.00	9.65	23	1,571	1.46%
2019/06/27	2.1	10.15	21	10.15	10.15	-18.9	1,522	-1.24%
2019/06/17	6	9.97	0	0.00	9.95	6	1,482	0.40%
2019/06/04	0	0.00	1	10.05	10.00	-1	1,592	-0.06%
2019/05/29	0	0.00	5	9.85	9.80	-5	1,582	-0.32%
2019/05/28	0	0.00	22	10.00	9.48	-22	1,572	-1.40%
2019/05/17	4	9.75	9	9.74	9.74	-5	1,620	-0.31%
2019/05/14	5	9.40	0	0.00	9.60	5	1,623	0.31%
2019/05/13	5	9.65	1	9.63	9.60	4	1,624	0.25%
2019/05/10	30	9.75	0	0.00	9.71	30	1,655	1.81%
2019/05/09	22	9.79	0	0.00	9.79	22	1,658	1.33%
2019/05/08	5	9.85	0	0.00	9.87	5	1,744	0.29%
2019/05/06	10	9.94	3	9.92	9.92	7	1,748	0.40%
2019/05/03	0	0.00	1	10.00	10.00	-1	1,731	-0.06%
2019/05/02	0	0.00	10	10.05	10.05	-10	1,717	-0.58%
2019/04/30	0	0.00	10	10.00	10.05	-10	1,691	-0.59%
2019/04/26	0	0.00	2	9.92	9.92	-2	1,673	-0.12%
2019/04/24	5	10.00	0	0.00	10.00	5	1,673	0.30%
2019/04/22	3	10.05	0	0.00	10.05	3	1,672	0.18%
2019/04/18	21	10.05	2	10.15	10.00	19	1,643	1.16%
2019/04/17	75	10.20	2	10.15	10.20	73	1,613	4.52%
2019/04/16	3	10.20	11	10.30	10.20	-8	1,594	-0.50%
2019/04/11	2	10.00	0	0.00	10.00	2	1,527	0.13%
2019/04/08	0	0.00	10	10.15	10.10	-10	1,488	-0.67%
2019/04/01	0	0.00	1	10.30	10.25	-1	1,450	-0.07%
2019/03/25	1	10.00	0	0.00	10.05	1	1,409	0.07%
2019/03/19	0	0.00	70	10.20	10.20	-70	1,801	-3.89%
2019/03/18	3	10.15	4	10.16	10.15	-1	1,837	-0.05%
2019/03/14	30	10.10	1	10.10	10.10	29	1,809	1.60%
2019/03/04	10	9.80	25	9.80	9.83	-15	1,874	-0.80%
2019/02/15	10	9.78	0	0.00	9.70	10	2,123	0.47%
2019/02/14	45	9.77	0	0.00	9.78	45	2,113	2.13%
2019/02/13	25	9.74	0	0.00	9.75	25	2,103	1.19%
2019/02/12	2	9.70	0	0.00	9.79	2	2,093	0.10%
2019/01/30	10	9.96	0	0.00	9.97	10	2,066	0.48%
2019/01/22	1	9.96	0	0.00	9.91	1	1,999	0.05%
2019/01/07	0	0.00	13	9.95	9.95	-13	2,268	-0.57%
2019/01/04	0	0.00	10	9.55	9.60	-10	2,283	-0.44%
2019/01/03	0	0.00	25	9.69	9.72	-25	2,398	-1.04%
2019/01/02	10	9.89	0	0.00	9.91	10	2,396	0.42%
2018/12/26	10	10.03	0	0.00	9.92	10	2,457	0.41%
2018/12/25	2	9.92	0	0.00	9.94	2	2,480	0.08%
2018/12/24	15	10.05	0	0.00	10.05	15	2,490	0.60%
2018/12/20	5	10.10	0	0.00	10.15	5	2,568	0.19%
2018/12/18	0	0.00	10	10.15	10.20	-10	2,603	-0.38%
2018/12/14	10	10.40	35	10.39	10.20	-25	2,614	-0.96%
2018/12/12	10	10.10	0	0.00	10.15	10	2,265	0.44%
2018/12/11	0	0.00	12	10.35	10.15	-12	2,258	-0.53%
2018/12/07	20	10.10	0	0.00	10.15	20	2,228	0.90%
2018/12/06	5	10.05	6	10.00	10.05	-1	2,249	-0.04%
2018/12/04	6	10.55	55	10.49	10.50	-49	2,289	-2.14%
2018/12/03	10	10.15	0	0.00	10.20	10	2,279	0.44%
2018/11/26	0	0.00	4	10.05	10.05	-4	2,474	-0.16%
2018/11/22	0	0.00	10	10.05	10.05	-10	2,637	-0.38%
2018/11/21	5	10.10	0	0.00	10.10	5	2,668	0.19%
2018/11/20	30	10.52	16	10.55	10.25	14	2,684	0.52%
2018/11/13	1	9.51	0	0.00	9.55	1	3,002	0.03%
2018/11/08	10	9.63	10	9.75	9.60	0	3,179	0.00%
2018/11/05	30	9.46	2	9.38	9.41	28	3,232	0.87%
2018/10/23	30	9.74	35	9.76	9.64	-5	3,540	-0.14%
2018/10/22	10	10.00	0	0.00	10.00	10	3,498	0.29%
2018/10/19	0	0.00	10	10.25	10.15	-10	3,475	-0.29%
2018/10/16	0	0.00	8	9.91	9.94	-8	3,405	-0.23%
2018/10/15	0	0.00	5.1	9.97	9.92	-5.1	3,410	-0.15%
2018/10/11	0	0.00	10	9.87	9.89	-10	3,401	-0.29%
2018/10/05	0	0.00	4	10.75	10.55	-4	3,276	-0.12%
2018/10/04	2	10.95	10	10.90	10.90	-8	3,230	-0.25%
2018/10/02	20	11.00	0	0.00	11.00	20	3,237	0.62%
2018/10/01	20	11.20	0	0.00	11.10	20	3,224	0.62%
2018/09/28	2	11.08	40	11.00	11.00	-38	3,215	-1.18%
2018/09/27	1	11.15	14	11.14	11.15	-13	3,202	-0.41%
2018/09/26	2	11.15	2	11.15	11.15	0	3,234	0.00%
2018/09/25	0	0.00	30	11.03	11.05	-30	3,224	-0.93%
2018/09/21	20	10.90	7	10.91	10.90	13	3,206	0.41%
2018/09/20	2	10.85	70	10.75	10.80	-68	3,197	-2.13%
2018/09/18	75	10.98	0	0.00	10.85	75	3,205	2.34%
2018/09/14	0	0.00	2	11.05	11.00	-2	3,175	-0.06%
2018/09/13	10	10.95	0	0.00	10.95	10	3,167	0.32%
2018/09/12	1	10.85	5	10.90	10.95	-4	3,168	-0.13%
2018/09/11	6	10.77	4	10.73	10.85	2	3,252	0.06%
2018/09/10	16	10.95	2	11.05	10.70	14	3,265	0.43%
2018/09/07	11	11.03	7	11.29	11.10	4	3,219	0.12%
2018/09/06	4	11.30	0	0.00	11.30	4	3,175	0.13%
2018/09/04	7	11.39	10	11.38	11.40	-3	3,124	-0.10%
2018/09/03	5	11.05	2	11.05	11.15	3	3,049	0.10%
2018/08/31	22	11.20	24	11.20	11.20	-2	3,050	-0.07%
2018/08/30	25	11.18	23	11.10	11.10	2	3,076	0.07%
2018/08/28	2	11.05	2	10.95	11.00	0	2,978	0.00%
2018/08/27	29	10.99	4	11.10	11.10	25	2,987	0.84%
2018/08/24	8	10.93	6	10.85	10.85	2	2,977	0.07%
2018/08/22	21	11.10	3	11.00	10.90	18	2,990	0.60%
2018/08/21	3	10.97	0	0.00	11.05	3	2,854	0.11%
2018/08/20	12	10.97	25	10.99	11.10	-13	2,808	-0.46%
2018/08/17	0	0.00	9	10.68	10.65	-9	2,622	-0.34%
2018/08/14	1	10.35	0	0.00	10.25	1	2,672	0.04%
2018/08/10	2	10.45	0	0.00	10.40	2	3,240	0.06%
2018/08/09	21	10.60	0	0.00	10.65	21	3,357	0.63%
2018/08/02	0	0.00	65	10.30	10.30	-65	3,649	-1.78%
2018/07/23	0	0.00	5	10.05	9.98	-5	3,826	-0.13%
2018/07/18	65	10.10	0	0.00	10.00	65	4,004	1.62%
2018/07/11	0	0.00	4	9.99	9.97	-4	4,211	-0.09%
2018/06/26	10	10.90	0	0.00	10.85	10	5,209	0.19%
2018/06/20	72	11.05	1	11.00	10.90	71	5,316	1.34%
2018/06/13	5	11.30	0	0.00	11.30	5	5,304	0.09%
2018/06/11	5	11.45	5	11.45	11.45	0	5,334	0.00%
2018/06/08	1	11.75	0	0.00	11.55	1	5,460	0.02%
2018/06/05	0	0.00	10	11.55	11.50	-10	5,414	-0.18%
2018/06/04	15	11.50	1	11.50	11.50	14	5,443	0.26%
2018/06/01	10	11.40	2	11.40	11.45	8	5,430	0.15%
2018/05/31	0	0.00	10	11.60	11.35	-10	5,441	-0.18%
2018/05/30	30	11.30	11	11.30	11.45	19	5,437	0.35%
2018/05/25	6	11.45	11	11.31	11.35	-5	5,563	-0.09%
2018/05/24	0	0.00	0.2	11.40	11.45	-0.2	5,748	0.00%
2018/05/23	0	0.00	1	11.50	11.50	-1	5,761	-0.02%
2018/05/22	130	11.83	196	11.60	11.60	-66	5,754	-1.15%	大買/大賣/
2018/05/21	72	12.15	101	12.04	12.00	-29	5,778	-0.50%	大賣/
2018/05/18	96	11.83	31	12.06	12.10	65	5,621	1.16%
2018/05/17	10	11.65	7	11.74	11.75	3	5,346	0.06%
2018/05/16	4	11.70	15	11.62	11.60	-11	5,325	-0.21%
2018/05/15	0	0.00	1	11.45	11.35	-1	5,255	-0.02%
2018/05/14	1	11.30	0	0.00	11.30	1	5,501	0.02%
2018/05/10	8	11.51	1	11.65	11.40	7	5,579	0.13%
2018/05/09	1	11.35	0	0.00	11.40	1	5,483	0.02%
2018/05/08	0	0.00	20	11.20	11.15	-20	5,493	-0.36%
2018/05/04	0	0.00	30	11.13	11.10	-30	5,919	-0.51%
2018/05/03	0	0.00	2	11.10	11.15	-2	6,255	-0.03%
2018/04/30	0	0.00	2	11.45	11.50	-2	6,746	-0.03%
2018/04/26	0	0.00	1	11.40	11.25	-1	6,819	-0.01%
2018/04/25	13	11.03	0	0.00	11.25	13	6,865	0.19%
2018/04/23	1	11.25	0	0.00	11.20	1	7,311	0.01%
2018/04/19	5	11.25	11	11.35	11.40	-6	8,215	-0.07%
2018/04/18	3	11.15	0	0.00	11.15	3	8,745	0.03%
2018/04/13	2	11.35	50	11.35	11.25	-48	11,087	-0.43%
2018/04/11	110	11.51	59	11.53	11.60	51	11,444	0.45%	大買/
2018/04/10	0	0.00	1	11.15	10.90	-1	11,340	-0.01%
2018/04/09	10	11.30	5	11.30	11.20	5	11,350	0.04%
2018/04/03	6	11.44	1	11.45	11.30	5	11,322	0.04%
2018/04/02	0	0.00	0.2	11.35	11.45	-0.2	11,272	0.00%
2018/03/31	5	11.45	34	11.16	11.35	-29	11,197	-0.26%
2018/03/30	18	10.90	0	0.00	10.85	18	11,139	0.16%
2018/03/29	10	10.95	0	0.00	10.85	10	11,202	0.09%
2018/03/28	2	10.55	30	10.55	10.55	-28	11,188	-0.25%
2018/03/27	30	10.90	0	0.00	10.80	30	11,208	0.27%
2018/03/23	41	10.75	11	10.75	10.75	30	11,418	0.26%
2018/03/21	0	0.00	40	11.10	11.05	-40	11,527	-0.35%
2018/03/14	11	11.50	10	11.45	11.40	1	12,986	0.01%
2018/03/08	0	0.00	2	11.30	11.35	-2	14,205	-0.01%
2018/03/06	1	11.10	20	11.10	11.10	-19	14,292	-0.13%
2018/03/05	1	11.35	0	0.00	11.10	1	14,384	0.01%
2018/03/01	5	11.75	27	11.66	11.65	-22	14,471	-0.15%
2018/02/26	1	11.90	1	12.00	11.90	0	14,432	0.00%
2018/02/23	1	11.20	0	0.00	11.30	1	14,252	0.01%
2018/02/22	0	0.00	50	11.10	11.10	-50	14,302	-0.35%
2018/02/21	6	11.13	0	0.00	11.30	6	14,593	0.04%
2018/02/12	2	10.60	0	0.00	10.65	2	14,544	0.01%
2018/02/08	72	10.64	20	10.50	10.50	52	14,496	0.36%
2018/02/07	0	0.00	16.4	10.59	10.50	-16.4	14,478	-0.11%
2018/02/06	1	10.30	3	10.57	10.50	-2	14,442	-0.01%
2018/02/05	2	11.20	0	0.00	11.20	2	14,229	0.01%
2018/02/02	0	0.00	1	11.55	11.60	-1	14,211	-0.01%
2018/01/31	3	11.48	7	11.54	11.50	-4	14,256	-0.03%
2018/01/30	17	11.83	0	0.00	11.75	17	14,282	0.12%
2018/01/29	4	11.89	9	11.92	11.85	-5	14,164	-0.04%
2018/01/26	0	0.00	8	12.60	12.40	-8	13,943	-0.06%
2018/01/25	1.1	12.36	12	12.40	12.60	-10.9	13,713	-0.08%
2018/01/24	12	12.48	2	12.53	12.65	10	13,529	0.07%
2018/01/23	0	0.00	10	12.25	12.20	-10	13,497	-0.07%
2018/01/22	9	12.35	49	12.35	12.35	-40	13,479	-0.30%
2018/01/19	3	12.57	6	12.57	12.45	-3	13,426	-0.02%
2018/01/18	6	12.65	88	12.55	12.55	-82	13,541	-0.61%
2018/01/17	5	12.88	19	12.93	12.85	-14	13,333	-0.10%
2018/01/16	2	13.13	9	13.18	13.25	-7	13,301	-0.05%
2018/01/15	20	13.57	12	13.44	13.40	8	13,189	0.06%
2018/01/12	57	13.32	46	13.28	13.10	11	12,550	0.09%
2018/01/11	62	12.96	65.1	12.97	12.95	-3.1	12,195	-0.03%
2018/01/10	212	12.49	76	12.51	12.60	136	12,398	1.10%	大買/鉅額交易
2018/01/09	12	11.89	3	11.85	11.95	9	11,767	0.08%
2018/01/08	25	11.98	16	11.98	12.00	9	12,065	0.07%
2018/01/05	7	11.79	0	0.00	11.75	7	11,798	0.06%
2018/01/04	3	11.92	7	11.84	11.70	-4	11,808	-0.03%
2018/01/03	3	11.60	0	0.00	11.65	3	11,922	0.03%