力麗 (1444)-群益金鼎-北高雄券商分點個股進出

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
9.44
漲跌
▼0.01
漲幅
-0.11%
成交量
846張
產業
上市紡織類股
417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

力麗 (1444)籌碼相關－群益金鼎-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/09	0.2	9.48	0	0.00	9.44	0.2	1,554	0.01%
2024/05/08	0.4	9.47	0	0.00	9.45	0.4	1,548	0.03%
2024/05/07	2.5	9.53	5	9.54	9.48	-2.5	1,549	-0.16%
2024/05/06	1.3	9.59	0	0.00	9.58	1.3	1,554	0.09%
2024/05/03	5.2	9.66	0	0.00	9.61	5.2	1,550	0.34%
2024/05/02	0.2	9.64	0	0.00	9.79	0.2	1,521	0.01%
2024/04/30	1.6	9.57	0	0.00	9.54	1.6	1,495	0.11%
2024/04/29	2	9.59	0	0.00	9.63	2	1,486	0.14%
2024/04/26	0.2	9.46	18	9.48	9.50	-17.8	1,469	-1.21%
2024/04/25	0.7	9.40	0.3	9.40	9.40	0.5	1,457	0.03%
2024/04/24	2.1	9.30	0	0.00	9.33	2.1	1,458	0.15%
2024/04/23	0.5	9.34	0	0.00	9.32	0.5	1,513	0.03%
2024/04/22	0	9.30	0	0.00	9.35	0	1,539	0.00%
2024/04/19	0.6	9.23	0	0.00	9.15	0.6	1,513	0.04%
2024/04/18	0.3	9.29	0	0.00	9.34	0.3	1,491	0.02%
2024/04/17	0.4	9.03	0	0.00	9.10	0.4	1,479	0.03%
2024/04/16	2.4	9.06	10	9.02	8.96	-7.6	1,485	-0.51%
2024/04/15	5.2	9.16	1	9.14	9.12	4.2	1,457	0.29%
2024/04/12	0.7	9.17	0	0.00	9.13	0.7	1,454	0.05%
2024/04/11	1.6	9.20	0	0.00	9.18	1.6	1,446	0.11%
2024/04/10	0.2	9.28	0	0.00	9.27	0.2	1,437	0.01%
2024/04/08	0.6	9.13	1	9.12	9.14	-0.4	1,414	-0.03%
2024/04/03	2.5	9.11	0	0.00	9.10	2.5	1,411	0.18%
2024/04/02	1.3	9.16	0	0.00	9.12	1.3	1,408	0.09%
2024/04/01	2.3	9.13	1	9.17	9.17	1.3	1,409	0.09%
2024/03/29	3.7	9.12	0	0.00	9.11	3.7	1,403	0.27%
2024/03/28	4.1	9.17	0	0.00	9.15	4.1	1,389	0.29%
2024/03/27	1.4	9.17	0	0.00	9.17	1.4	1,382	0.10%
2024/03/26	1.2	9.24	0	0.00	9.18	1.2	1,377	0.09%
2024/03/25	0.7	9.29	0	0.00	9.25	0.7	1,379	0.05%
2024/03/22	3.6	9.18	10	9.24	9.27	-6.4	1,372	-0.46%
2024/03/21	1.2	9.17	0	0.00	9.24	1.2	1,364	0.09%
2024/03/20	3.8	9.12	0.8	9.12	9.17	3	1,368	0.22%
2024/03/19	1.1	9.32	0	0.00	9.26	1.1	1,332	0.08%
2024/03/18	4.8	9.32	0	0.00	9.35	4.8	1,336	0.36%
2024/03/15	3.4	9.85	0	0.00	9.80	3.4	1,275	0.26%
2024/03/14	1.2	9.93	0	0.00	9.92	1.2	1,258	0.10%
2024/03/13	5.7	9.95	0	0.00	9.97	5.7	1,272	0.44%
2024/03/12	1.3	10.01	0	0.00	10.00	1.3	1,262	0.10%
2024/03/11	3.8	9.94	0	9.97	9.94	3.8	1,255	0.30%
2024/03/08	1.5	9.99	0	0.00	9.97	1.5	1,238	0.12%
2024/03/07	1.1	10.00	14.2	10.05	10.00	-13.1	1,216	-1.08%
2024/03/06	1.3	10.05	0	0.00	10.05	1.3	1,205	0.11%
2024/03/05	0.2	10.13	0	0.00	10.05	0.2	1,198	0.02%
2024/03/04	1.6	10.07	0	0.00	10.05	1.6	1,175	0.14%
2024/03/01	0.3	10.12	0	0.00	10.10	0.3	1,187	0.03%
2024/02/29	0.2	10.15	0	0.00	10.10	0.2	1,188	0.02%
2024/02/27	0.5	10.15	0	0.00	10.10	0.5	1,188	0.04%
2024/02/26	0.4	10.16	0	0.00	10.15	0.4	1,194	0.03%
2024/02/23	0.2	10.20	0	0.00	10.15	0.2	1,204	0.02%
2024/02/22	0.1	10.25	0	0.00	10.25	0.1	1,202	0.01%
2024/02/21	0.1	10.39	0	0.00	10.35	0.1	1,204	0.01%
2024/02/20	0	10.37	0	0.00	10.35	0	1,209	0.00%
2024/02/19	0.2	10.27	0	0.00	10.40	0.2	1,192	0.02%
2024/02/16	1.1	10.15	0	10.10	10.15	1.1	1,151	0.10%
2024/02/15	0.3	10.07	0	0.00	10.15	0.3	1,147	0.03%
2024/02/05	0.2	10.12	0	0.00	10.05	0.2	1,131	0.02%
2024/02/02	0.3	10.15	0	0.00	10.10	0.3	1,121	0.03%
2024/01/31	0.4	10.08	0	0.00	10.05	0.4	1,131	0.03%
2024/01/30	0.4	10.08	0	0.00	10.00	0.4	1,134	0.03%
2024/01/29	1.3	10.10	2	10.05	10.00	-0.7	1,143	-0.06%
2024/01/26	2.4	10.07	0	0.00	10.05	2.4	1,135	0.21%
2024/01/25	0	10.05	0	0.00	10.05	0	1,162	0.00%
2024/01/24	0.1	10.11	0	0.00	10.10	0.1	1,164	0.01%
2024/01/23	0.1	10.05	0	0.00	10.05	0.1	1,167	0.00%
2024/01/22	0	10.05	0	0.00	10.00	0	1,173	0.00%
2024/01/19	1.1	9.98	0	0.00	9.99	1.1	1,170	0.09%
2024/01/18	0.1	10.02	0	0.00	9.99	0.1	1,161	0.01%
2024/01/17	0.8	10.04	0	0.00	10.00	0.8	1,154	0.07%
2024/01/16	0.4	10.18	0.1	10.10	10.00	0.3	1,100	0.03%
2024/01/15	0.1	10.18	0	0.00	10.15	0.1	1,077	0.01%
2024/01/12	0	10.20	0	0.00	10.15	0	1,088	0.00%
2024/01/11	1	10.15	12	10.10	10.10	-11	1,096	-1.00%
2024/01/10	0.1	10.24	0	0.00	10.10	0.1	1,179	0.01%
2024/01/09	0.1	10.30	1	10.35	10.20	-0.9	1,175	-0.07%
2024/01/08	0.4	10.38	0	0.00	10.30	0.4	1,180	0.03%
2024/01/05	0.4	10.35	0	0.00	10.25	0.4	1,187	0.04%
2024/01/04	0.1	10.34	0	0.00	10.25	0.1	1,200	0.01%
2024/01/03	0.5	10.34	0	0.00	10.25	0.5	1,234	0.04%
2024/01/02	0.2	10.40	0	0.00	10.30	0.2	1,240	0.02%
2023/12/29	0.2	10.40	0	0.00	10.35	0.2	1,254	0.01%
2023/12/27	0.2	10.40	0	0.00	10.40	0.2	1,280	0.02%
2023/12/26	0.1	10.40	0	0.00	10.40	0.1	1,285	0.01%
2023/12/25	1.1	10.36	0	0.00	10.35	1.1	1,301	0.09%
2023/12/22	0.4	10.45	0	0.00	10.40	0.4	1,305	0.03%
2023/12/21	0.1	10.55	1	10.45	10.45	-0.9	1,329	-0.07%
2023/12/20	0.1	10.49	0	0.00	10.55	0.1	1,354	0.01%
2023/12/19	0.4	10.50	0	0.00	10.40	0.4	1,658	0.02%
2023/12/18	0.9	10.54	0.1	10.55	10.45	0.8	1,712	0.05%
2023/12/15	0.2	10.50	0	0.00	10.50	0.2	1,760	0.01%
2023/12/14	0.1	10.50	0	0.00	10.40	0.1	1,749	0.01%
2023/12/13	0.6	10.53	0	0.00	10.45	0.6	1,739	0.04%
2023/12/12	0.2	10.60	0	0.00	10.60	0.2	1,735	0.01%
2023/12/11	0.1	10.59	0	0.00	10.55	0.1	1,735	0.01%
2023/12/08	0.2	10.60	6.4	10.55	10.55	-6.2	1,736	-0.35%
2023/12/06	0.4	10.70	0	0.00	10.65	0.4	1,722	0.02%
2023/12/05	0.5	10.72	0	0.00	10.70	0.5	1,727	0.03%
2023/11/27	0.1	10.60	0	0.00	10.60	0.1	1,997	0.00%
2023/11/24	0.1	10.60	0	0.00	10.60	0.1	1,991	0.01%
2023/11/22	0.1	10.50	0	0.00	10.55	0.1	1,964	0.01%
2023/11/21	0.4	10.60	0	0.00	10.60	0.4	1,960	0.02%
2023/11/16	0.3	10.45	0	0.00	10.45	0.3	2,082	0.02%
2023/11/15	0.3	10.35	0	0.00	10.40	0.3	2,189	0.01%
2023/11/13	0.2	10.21	0	0.00	10.20	0.2	2,182	0.01%
2023/11/10	0	10.30	0	0.00	10.30	0	2,181	0.00%
2023/11/08	0	10.30	0	0.00	10.35	0	2,207	0.00%
2023/11/03	0.1	10.40	0	0.00	10.30	0.1	2,229	0.01%
2023/11/01	0	0.00	0.1	10.15	10.25	-0.1	2,214	0.00%
2023/10/30	0	10.22	0	0.00	10.20	0	2,253	0.00%
2023/10/27	1.1	10.21	0	0.00	10.25	1.1	2,249	0.05%
2023/10/25	0.6	10.32	0.2	10.30	10.30	0.4	2,268	0.02%
2023/10/24	0	0.00	0.1	10.25	10.30	-0.1	2,278	0.00%
2023/10/18	0.5	10.14	0	0.00	10.25	0.5	2,303	0.02%
2023/10/17	0.1	10.25	0	0.00	10.20	0.1	2,217	0.00%
2023/10/16	0.2	10.25	0	0.00	10.25	0.2	2,230	0.01%
2023/10/11	0	10.37	0	0.00	10.20	0	2,299	0.00%
2023/10/06	0	10.45	0	0.00	10.40	0	2,304	0.00%
2023/10/05	0	10.45	0	0.00	10.45	0	2,319	0.00%
2023/10/04	0.3	10.38	0	0.00	10.40	0.3	2,336	0.01%
2023/10/03	10	10.45	0	10.50	10.45	10	2,359	0.42%
2023/10/02	0.2	10.50	0	0.00	10.45	0.2	2,388	0.01%
2023/09/28	0	0.00	2	10.45	10.50	-2	2,413	-0.08%
2023/09/25	0.2	10.60	0	0.00	10.55	0.2	2,486	0.01%
2023/09/22	14.2	11.00	11	10.85	10.60	3.2	2,525	0.13%
2023/09/21	0	0.00	1	10.75	10.80	-1	2,291	-0.04%
2023/09/20	0	0.00	0.1	10.70	10.70	-0.1	2,652	0.00%
2023/09/19	0.1	10.60	0.1	10.65	10.50	-0.1	2,691	0.00%
2023/09/15	0	10.55	0	0.00	10.70	0	2,746	0.00%
2023/09/14	0.2	10.60	1	10.55	10.55	-0.8	2,760	-0.03%
2023/09/06	10	10.85	0	0.00	10.80	10	2,782	0.36%
2023/09/04	0.2	10.80	0	0.00	10.90	0.2	2,949	0.01%
2023/09/01	0	0.00	15	10.55	10.65	-15	2,880	-0.52%
2023/08/31	0	10.40	0	0.00	10.45	0	2,965	0.00%
2023/08/30	0.2	10.35	0	0.00	10.35	0.2	2,990	0.01%
2023/08/29	0	0.00	1	10.25	10.25	-1	2,985	-0.03%
2023/08/25	1	10.35	0	0.00	10.30	1	2,998	0.03%
2023/08/24	0	10.30	0	0.00	10.25	0	2,994	0.00%
2023/08/22	1	10.70	0	0.00	10.45	1	2,974	0.03%
2023/08/18	0.1	10.18	0	0.00	10.05	0.1	2,762	0.00%
2023/08/17	0.2	10.10	0	0.00	10.00	0.2	2,763	0.01%
2023/08/16	0	10.15	0	0.00	10.05	0	2,762	0.00%
2023/08/14	0	10.05	0	0.00	10.05	0	2,764	0.00%
2023/08/11	1.1	10.30	0	0.00	10.20	1.1	2,756	0.04%
2023/08/09	0	10.55	0	0.00	10.45	0	2,724	0.00%
2023/08/04	0	0.00	0	10.65	10.65	0	2,736	0.00%
2023/08/02	0	0.00	2	10.65	10.50	-2	2,734	-0.07%
2023/07/31	0	10.70	0	0.00	10.60	0	2,721	0.00%
2023/07/28	2	10.65	0	0.00	10.65	2	2,716	0.07%
2023/07/27	0.1	10.75	0	0.00	10.70	0.1	2,715	0.00%
2023/07/26	0.2	10.60	3	10.60	10.60	-2.8	2,727	-0.10%
2023/07/25	3.1	10.85	0	0.00	10.95	3.1	2,728	0.11%
2023/07/21	0	0.00	2	10.95	11.00	-2	2,724	-0.07%
2023/07/20	2	10.90	0	0.00	11.00	2	2,742	0.07%
2023/07/19	1	10.95	0	0.00	10.80	1	2,743	0.04%
2023/07/18	1.4	11.10	0	0.00	11.00	1.4	2,766	0.05%
2023/07/17	0	10.95	3	10.85	10.90	-3	2,779	-0.11%
2023/07/13	0.1	11.00	0	0.00	10.90	0.1	3,471	0.00%
2023/07/12	0	11.18	0	0.00	11.05	0	3,741	0.00%
2023/07/11	0	0.00	3	11.20	11.20	-3	3,770	-0.08%
2023/07/10	1	11.30	1	11.30	11.30	0	3,798	0.00%
2023/07/06	1.2	11.24	4	11.18	11.20	-2.9	3,767	-0.08%
2023/07/04	0.1	11.20	0	0.00	11.20	0.1	3,708	0.00%
2023/07/03	0	0.00	2	11.25	11.25	-2	3,669	-0.05%
2023/06/30	1	11.45	11	11.40	11.40	-10	3,619	-0.28%
2023/06/29	0	0.00	11	11.35	11.30	-11	3,543	-0.31%
2023/06/28	21	11.42	4	11.41	11.40	17	3,460	0.49%
2023/06/27	5	10.98	0	0.00	11.10	5	3,046	0.16%
2023/06/26	0.1	10.95	11	10.91	10.85	-11	2,960	-0.37%
2023/06/21	0	0.00	0.1	11.00	10.90	-0.1	2,950	0.00%
2023/06/20	1	10.90	1	10.85	10.85	0	2,904	0.00%
2023/06/19	1.1	10.75	0	0.00	10.80	1.1	2,890	0.04%
2023/06/16	2.4	10.81	2	10.80	10.80	0.4	2,887	0.01%
2023/06/15	0	10.85	0	0.00	10.80	0	2,888	0.00%
2023/06/14	0.1	10.75	0	0.00	10.70	0.1	2,890	0.00%
2023/06/12	1	10.90	0	0.00	10.85	1	2,911	0.03%
2023/06/09	0.4	11.06	0	0.00	11.00	0.4	2,897	0.02%
2023/06/08	0	0.00	4	11.15	11.15	-4	2,878	-0.14%
2023/06/07	3.1	10.88	0	0.00	10.90	3.1	2,675	0.12%
2023/06/06	12	10.99	6	10.83	10.95	6	2,632	0.23%
2023/06/05	0	0.00	2.1	10.60	10.70	-2.1	2,525	-0.08%
2023/05/31	0	0.00	2	10.50	10.45	-2	2,582	-0.08%
2023/05/30	0.3	10.52	0	0.00	10.40	0.3	2,604	0.01%
2023/05/29	0.2	10.50	0	0.00	10.50	0.2	2,625	0.01%
2023/05/25	0.1	10.65	0	0.00	10.55	0.1	3,152	0.00%
2023/05/24	0.2	10.75	0	0.00	10.75	0.2	3,149	0.01%
2023/05/22	0.3	10.60	0	0.00	10.60	0.3	3,186	0.01%
2023/05/17	6	10.56	0	0.00	10.50	6	3,203	0.19%
2023/05/16	2.1	10.36	0	0.00	10.40	2.1	3,201	0.07%
2023/05/12	0.2	10.56	0	0.00	10.45	0.2	3,229	0.01%
2023/05/11	0.2	10.56	0	0.00	10.40	0.2	3,238	0.01%
2023/05/09	0.3	10.71	0	0.00	10.60	0.3	3,221	0.01%
2023/05/05	0	0.00	0.6	10.80	10.75	-0.6	3,223	-0.02%
2023/05/03	0	10.85	0	0.00	10.85	0	3,249	0.00%
2023/05/02	0.1	10.80	0	0.00	10.90	0.1	3,250	0.00%
2023/04/27	1.1	10.85	2	10.78	10.80	-0.9	3,233	-0.03%
2023/04/26	2.1	10.70	0	0.00	10.90	2.1	3,222	0.06%
2023/04/25	0.1	10.85	0	0.00	10.65	0.1	3,212	0.00%
2023/04/24	3.1	10.87	1	10.80	10.85	2.1	3,204	0.06%
2023/04/21	3.3	10.80	0	0.00	10.80	3.3	3,229	0.10%
2023/04/20	0	0.00	3	10.90	10.90	-3	3,459	-0.09%
2023/04/19	3.1	11.05	1	11.00	11.05	2.1	3,427	0.06%
2023/04/18	15.4	11.49	7	11.43	11.30	8.4	3,294	0.25%
2023/04/17	1.4	10.86	2	10.90	11.00	-0.6	2,851	-0.02%
2023/04/14	1.4	10.63	1	10.75	10.70	0.4	2,807	0.01%
2023/04/13	2.2	10.62	11	10.55	10.55	-8.8	2,759	-0.32%
2023/04/12	0.2	10.40	0	0.00	10.40	0.2	2,704	0.01%
2023/04/11	0.1	10.40	0	0.00	10.30	0.1	2,699	0.00%
2023/04/07	1.2	10.36	0	0.00	10.35	1.2	2,803	0.04%
2023/04/06	0.1	10.40	0	0.00	10.35	0.1	2,801	0.00%
2023/03/30	0.1	10.30	0	10.35	10.30	0.1	2,814	0.00%
2023/03/27	0.3	10.39	0	0.00	10.35	0.3	2,916	0.01%
2023/03/23	10	10.35	2	10.35	10.35	8	2,933	0.27%
2023/03/17	2	10.25	0	0.00	10.30	2	2,935	0.07%
2023/03/16	0.3	10.40	0	0.00	10.30	0.3	2,921	0.01%
2023/03/09	1.7	10.75	1	10.70	10.75	0.7	2,996	0.02%
2023/03/08	1	10.90	0.6	10.90	10.90	0.4	2,997	0.01%
2023/03/03	0.1	10.65	0	0.00	10.60	0.1	2,936	0.00%
2023/02/24	0.1	10.65	0	0.00	10.65	0.1	2,907	0.00%
2023/02/23	0	10.95	0	0.00	10.95	0	2,794	0.00%
2023/02/20	0	0.00	0.3	10.50	10.50	-0.3	2,383	-0.01%
2023/02/15	0.1	10.45	5	10.40	10.40	-4.9	2,474	-0.20%
2023/02/14	0.4	10.49	0	0.00	10.45	0.4	2,527	0.02%
2023/02/13	5	10.45	0	0.00	10.45	5	2,553	0.20%
2023/02/03	0.1	10.45	0	0.00	10.45	0.1	2,919	0.00%
2023/02/02	1	10.45	0	0.00	10.50	1	2,908	0.03%
2023/02/01	0	0.00	30	10.45	10.45	-30	2,897	-1.04%
2023/01/30	0	0.00	0.1	10.40	10.40	-0.1	2,885	0.00%
2023/01/17	0	0.00	0.2	10.25	10.30	-0.2	2,886	-0.01%
2023/01/10	2	10.50	2	10.55	10.40	0	2,994	0.00%
2023/01/04	30	10.70	0	0.00	10.65	30	2,676	1.12%
2022/12/23	0	0.00	1	10.30	10.30	-1	2,685	-0.04%
2022/12/22	0	0.00	20	10.20	10.30	-20	2,720	-0.74%
2022/12/20	0	10.30	1	10.20	10.05	-1	2,791	-0.04%
2022/12/19	1	10.25	0	0.00	10.20	1	2,852	0.04%
2022/12/14	0.1	10.55	0	0.00	10.55	0.1	3,084	0.00%
2022/12/13	0.3	10.50	0	0.00	10.55	0.3	3,116	0.01%
2022/12/08	0	0.00	0.2	10.50	10.50	-0.2	3,321	-0.01%
2022/12/07	10	10.60	10	10.50	10.50	0	3,375	0.00%
2022/12/05	0	0.00	0.2	10.65	10.70	-0.2	3,780	0.00%
2022/12/01	20	10.70	20	10.75	10.70	0	3,935	0.00%
2022/11/18	0	0.00	0.1	10.50	10.40	-0.1	4,337	0.00%
2022/11/14	0	0.00	15	10.55	10.65	-15	4,768	-0.31%
2022/11/09	0	0.00	2	10.75	10.75	-2	4,834	-0.04%
2022/11/08	15	10.67	0	0.00	10.60	15	4,947	0.30%
2022/11/07	5	10.70	0	0.00	10.75	5	4,923	0.10%
2022/10/26	0	0.00	5.1	10.30	10.30	-5.1	4,649	-0.11%
2022/10/17	0.3	10.10	0	0.00	10.15	0.3	4,507	0.01%
2022/09/28	1	10.50	1	10.45	10.40	0	3,992	0.00%
2022/09/23	0.1	11.40	0	0.00	11.35	0.1	3,835	0.00%
2022/09/21	0	0.00	0.5	11.55	11.55	-0.5	3,774	-0.01%
2022/09/15	0	0.00	0.4	11.80	11.75	-0.4	3,447	-0.01%
2022/09/13	6	11.66	0	0.00	11.75	6	3,279	0.18%
2022/09/12	2	12.05	2	12.00	12.05	0	3,139	0.00%
2022/09/06	1	11.30	0	0.00	11.25	1	2,705	0.04%
2022/09/02	0.1	11.40	0	0.00	11.40	0.1	2,674	0.00%
2022/08/31	1.1	11.45	0	0.00	11.50	1.1	2,635	0.04%
2022/08/26	13	11.82	18	11.77	11.85	-5	2,389	-0.21%
2022/08/24	6	11.80	2	11.53	11.40	4	2,166	0.18%
2022/08/17	0.1	11.20	3	11.35	11.30	-2.9	1,734	-0.17%
2022/08/16	16	11.25	11	11.20	11.20	5	1,707	0.29%
2022/08/15	0	0.00	1	11.00	11.10	-1	1,703	-0.06%
2022/08/11	0.2	10.40	0	0.00	10.50	0.2	1,536	0.01%
2022/08/08	0	0.00	0.1	10.35	10.35	-0.1	1,486	-0.01%
2022/08/03	3	10.20	0	0.00	10.15	3	1,522	0.20%
2022/07/27	0.1	10.30	0	0.00	10.35	0.1	1,591	0.01%
2022/07/25	0.2	10.35	0	0.00	10.60	0.2	1,616	0.01%
2022/07/12	1.1	9.97	3	10.00	9.98	-1.9	2,144	-0.09%
2022/07/04	0.1	10.15	0	0.00	10.15	0.1	2,366	0.00%
2022/06/24	0.1	10.35	0	0.00	10.30	0.1	2,614	0.00%
2022/06/17	4	10.40	4	10.45	10.40	0	2,603	0.00%
2022/06/16	0	0.00	0.1	10.75	10.45	-0.1	2,603	0.00%
2022/06/14	0.1	10.45	0	0.00	10.45	0.1	2,586	0.00%
2022/06/13	2	10.68	0	0.00	10.55	2	2,585	0.08%
2022/06/07	0	0.00	1	10.95	10.90	-1	2,599	-0.04%
2022/06/02	2	10.90	0	0.00	10.90	2	2,650	0.08%
2022/05/27	0	0.00	2	10.80	10.85	-2	2,662	-0.08%
2022/05/26	0.1	10.95	2	10.90	10.80	-1.9	2,665	-0.07%
2022/05/25	2	11.00	0	0.00	10.90	2	2,664	0.08%
2022/05/24	0	0.00	1.2	10.73	10.65	-1.2	2,598	-0.05%
2022/05/09	0.1	10.05	0	0.00	10.10	0.1	2,696	0.00%
2022/05/06	1.1	10.40	0	0.00	10.40	1.1	2,684	0.04%
2022/04/27	4	10.73	0	0.00	10.75	4	2,801	0.14%
2022/04/26	1	10.90	0	0.00	11.00	1	2,802	0.04%
2022/04/25	1	10.85	3	11.20	10.65	-2	2,715	-0.07%
2022/04/20	1.1	11.52	1	11.25	11.15	0.1	2,650	0.00%
2022/04/19	1	11.50	2	11.40	11.45	-1	2,589	-0.04%
2022/04/15	8	11.20	8	11.30	11.10	0	2,389	0.00%
2022/04/12	61	11.07	0	0.00	10.95	61	2,356	2.59%
2022/04/11	5	11.49	60	11.23	11.30	-55	2,322	-2.37%
2022/04/07	1.1	10.99	0	0.00	11.00	1.1	2,188	0.05%
2022/04/06	0	0.00	4	11.20	11.35	-4	2,162	-0.19%
2022/04/01	0.1	11.05	0	0.00	11.05	0.1	2,072	0.00%
2022/03/31	0.5	10.75	0	0.00	11.15	0.5	2,072	0.02%
2022/03/29	0.1	10.65	0	0.00	10.60	0.1	2,032	0.00%
2022/03/28	0.1	10.45	0	0.00	10.50	0.1	2,018	0.00%
2022/03/24	0	0.00	1	10.55	10.50	-1	2,047	-0.05%
2022/03/17	1	10.15	0	0.00	10.25	1	2,138	0.05%
2022/03/16	1	10.05	0	0.00	10.10	1	2,145	0.05%
2022/03/15	0.1	10.00	1	10.05	10.05	-0.9	2,211	-0.04%
2022/03/14	0.1	10.15	0	0.00	10.10	0.1	2,225	0.00%
2022/03/10	0.1	10.25	0	0.00	10.30	0.1	2,246	0.00%
2022/03/08	1.3	10.10	0	0.00	10.05	1.3	2,282	0.06%
2022/03/04	0	0.00	1	10.80	10.70	-1	2,547	-0.04%
2022/02/24	2.1	10.72	0	0.00	10.70	2.1	2,888	0.07%
2022/02/18	0	11.20	0	0.00	11.20	0	2,939	0.00%
2022/02/10	1	11.00	0	0.00	11.00	1	3,229	0.03%
2022/01/20	0	0.00	10	10.80	10.80	-10	3,603	-0.28%
2022/01/19	0	0.00	0.2	11.00	10.80	-0.2	3,600	-0.01%
2022/01/18	0	0.00	0.1	10.90	10.80	-0.1	3,586	0.00%
2022/01/17	0	0.00	1	10.85	10.85	-1	3,610	-0.03%
2022/01/12	31	10.90	1	10.85	10.85	30	3,832	0.78%
2022/01/11	3.3	10.93	0	0.00	10.95	3.3	3,906	0.08%
2022/01/10	1	10.95	0	0.00	10.95	1	3,970	0.03%
2022/01/07	1.1	10.95	0	0.00	11.00	1.1	3,981	0.03%
2022/01/04	3	11.10	0	0.00	11.15	3	4,038	0.07%
2022/01/03	0.2	11.25	0	0.00	11.15	0.2	4,086	0.00%
2021/12/24	0.1	11.10	0	0.00	11.20	0.1	5,430	0.00%
2021/12/22	1	11.00	2	11.10	11.05	-1	6,333	-0.02%
2021/12/21	1	10.90	0	0.00	11.05	1	6,397	0.02%
2021/12/20	1	11.00	0	0.00	11.00	1	6,426	0.02%
2021/12/17	6	11.00	0	0.00	11.00	6	6,423	0.09%
2021/12/16	0.1	11.10	0	0.00	11.00	0.1	6,341	0.00%
2021/12/02	2	10.95	0	0.00	10.95	2	6,278	0.03%
2021/11/30	0	0.00	5	11.20	10.90	-5	6,204	-0.08%
2021/11/29	0	0.00	0.1	11.20	11.15	-0.1	5,955	0.00%
2021/11/26	6.1	11.20	5	11.25	11.20	1.1	5,955	0.02%
2021/11/25	1.1	11.70	0	0.00	11.65	1.1	5,884	0.02%
2021/11/24	0.1	11.60	0	0.00	11.65	0.1	5,776	0.00%
2021/11/16	10	11.65	0	0.00	11.50	10	5,647	0.18%
2021/11/10	0	0.00	15	11.90	11.75	-15	5,642	-0.27%
2021/11/09	0	0.00	2	11.80	11.70	-2	5,447	-0.04%
2021/11/08	5	11.80	1	11.80	11.80	4	5,497	0.07%
2021/11/04	0	0.00	0.1	11.90	11.75	-0.1	5,549	0.00%
2021/11/02	3	11.83	0.1	11.90	11.75	2.9	5,403	0.05%
2021/11/01	0	0.00	2	11.83	11.65	-2	5,297	-0.04%
2021/10/27	0	0.00	3	11.47	11.45	-3	5,164	-0.06%
2021/10/25	0	0.00	1	11.60	11.55	-1	5,165	-0.02%
2021/10/22	16	11.50	15	11.70	11.50	1	5,193	0.02%
2021/10/21	10	11.55	0	0.00	11.45	10	5,163	0.19%
2021/10/20	1	11.40	0	0.00	11.40	1	5,149	0.02%
2021/10/19	0.1	11.35	3	11.35	11.35	-2.9	5,132	-0.06%
2021/10/18	6	11.05	0	0.00	11.25	6	5,103	0.12%
2021/10/12	0	0.00	30	10.95	10.85	-30	5,181	-0.58%
2021/10/06	72	11.26	40	11.10	10.95	32	5,397	0.59%
2021/10/05	20	10.55	25	10.44	10.95	-5	5,297	-0.09%
2021/10/04	30	11.45	50	11.28	10.70	-20	5,304	-0.38%
2021/10/01	33	12.26	28	12.53	11.40	5	5,155	0.10%
2021/09/30	35	12.47	38.6	12.55	12.65	-3.6	4,515	-0.08%
2021/09/29	25	11.79	3	11.50	11.50	22	4,021	0.55%
2021/09/28	2	11.35	0	0.00	11.15	2	4,032	0.05%
2021/09/27	0	0.00	11	11.22	11.40	-11	4,539	-0.24%
2021/09/24	10	10.90	0	0.00	10.90	10	5,521	0.18%
2021/09/17	0.1	11.20	0	0.00	11.30	0.1	6,468	0.00%
2021/09/16	1	11.35	10	11.35	11.30	-9	6,542	-0.14%
2021/09/07	0.1	11.10	0.1	11.25	11.10	0	6,995	0.00%
2021/08/31	0	0.00	20	11.15	11.25	-20	7,495	-0.27%
2021/08/19	0.2	10.60	0	0.00	10.60	0.2	9,267	0.00%
2021/08/18	0.1	10.30	0	0.00	10.75	0.1	9,485	0.00%
2021/08/17	0	0.00	0	10.70	10.55	0	9,887	0.00%
2021/08/16	0	0.00	7	10.70	10.55	-7	10,251	-0.07%
2021/08/13	1.2	11.10	0.1	11.10	11.00	1.1	10,593	0.01%
2021/08/11	1.2	11.10	0	0.00	11.05	1.2	11,119	0.01%
2021/08/09	4	11.58	2	11.50	11.55	2	11,758	0.02%
2021/08/04	1	11.80	0	0.00	11.80	1	13,125	0.01%
2021/08/03	0.1	11.80	0.1	11.85	11.85	0.1	14,467	0.00%
2021/07/29	0	0.00	1	12.00	12.05	-1	15,864	-0.01%
2021/07/27	1	11.90	1	11.95	11.80	0	17,974	0.00%
2021/07/26	0	0.00	1	12.01	12.00	-1	18,937	-0.01%
2021/07/23	0	0.00	1	12.10	12.15	-1	19,733	-0.01%
2021/07/21	1.2	11.62	11	11.60	11.65	-9.8	21,542	-0.05%
2021/07/20	0	0.00	2.1	12.05	12.00	-2.1	22,300	-0.01%
2021/07/19	3	12.33	0	0.00	12.30	3	23,553	0.01%
2021/07/15	0	0.00	5	12.25	12.50	-5	25,321	-0.02%
2021/07/14	2	12.00	2	12.15	12.15	0	25,715	0.00%
2021/07/13	15.1	12.32	3	12.30	12.25	12.1	26,826	0.05%
2021/07/12	0	0.00	1	12.85	12.75	-1	27,627	0.00%
2021/07/09	0	0.00	7.1	13.05	12.80	-7.1	27,913	-0.03%
2021/07/08	3	13.25	31.1	13.40	13.15	-28.1	28,069	-0.10%
2021/07/07	11	13.05	2	13.05	13.05	9	28,479	0.03%
2021/07/06	25	13.44	7	13.28	13.60	18	28,877	0.06%
2021/07/05	2	13.10	2	13.25	13.15	0	29,002	0.00%
2021/07/02	12	13.75	1.2	13.77	13.40	10.8	29,537	0.04%
2021/07/01	27.2	13.92	13.2	13.80	13.20	14.1	29,229	0.05%
2021/06/30	31	13.01	27	13.13	13.65	4	28,277	0.01%
2021/06/29	0.3	12.30	0	0.00	12.45	0.3	27,589	0.00%
2021/06/28	0	0.00	1	12.35	12.40	-1	27,529	0.00%
2021/06/25	0	12.45	1	12.30	12.30	-1	27,535	0.00%
2021/06/21	0	0.00	1	12.35	12.10	-1	28,129	0.00%
2021/06/16	0	0.00	0.1	12.60	12.50	-0.1	28,096	0.00%
2021/06/15	1	12.60	17	12.73	12.60	-16	28,183	-0.06%
2021/06/11	5	12.65	9	12.67	12.75	-4	28,198	-0.01%
2021/06/09	2	12.83	1	13.00	12.70	1	27,980	0.00%
2021/06/08	3	12.90	12	12.72	12.75	-9	27,906	-0.03%
2021/06/07	7	12.98	4	13.01	12.85	3	28,095	0.01%
2021/06/04	10.1	13.08	0	0.00	12.80	10.1	27,999	0.04%
2021/06/03	14	13.29	55	13.22	13.35	-41	27,811	-0.15%
2021/06/02	15	12.97	13	12.90	12.80	2	27,205	0.01%
2021/06/01	22	12.89	4	12.85	12.85	18	27,111	0.07%
2021/05/31	67	12.96	34	12.73	12.80	33	27,074	0.12%
2021/05/28	1	12.55	1	12.65	12.65	0	26,893	0.00%
2021/05/27	1	12.50	1	12.35	12.35	0	26,860	0.00%
2021/05/26	1	12.50	4	12.58	12.55	-3	26,786	-0.01%
2021/05/25	6	12.36	7	12.46	12.25	-1	26,736	0.00%
2021/05/24	13	12.38	6	12.23	12.35	7	26,382	0.03%
2021/05/21	7	11.74	4	11.90	11.95	3	26,075	0.01%
2021/05/20	5	11.73	11	11.76	11.35	-6	25,729	-0.02%
2021/05/19	4	11.30	9	11.50	11.60	-5	25,489	-0.02%
2021/05/18	9	10.99	6	11.00	11.20	3	25,277	0.01%
2021/05/17	10.1	10.25	2	10.25	10.20	8.1	25,032	0.03%
2021/05/14	1	11.40	0	0.00	11.30	1	24,657	0.00%
2021/05/13	2	11.55	3	11.48	11.55	-1	24,321	0.00%
2021/05/12	10	13.37	4.1	14.07	12.65	5.9	23,937	0.02%
2021/05/11	60.1	14.92	63	15.29	14.05	-2.9	23,433	-0.01%
2021/05/10	78	14.97	44	15.06	14.95	34	22,149	0.15%
2021/05/07	2	14.00	0	0.00	14.20	2	21,632	0.01%
2021/05/06	6	14.50	18	14.69	14.60	-12	21,341	-0.06%
2021/05/05	3	14.45	3	14.15	14.25	0	21,003	0.00%
2021/05/04	26	14.72	15	14.30	13.90	11	20,476	0.05%
2021/05/03	10	15.36	35	15.58	14.90	-25	19,050	-0.13%
2021/04/29	9	15.50	23.1	15.42	15.10	-14.1	18,139	-0.08%
2021/04/28	42	15.27	66	15.13	15.40	-24	17,420	-0.14%
2021/04/27	3	14.70	4	14.64	14.65	-1	16,098	-0.01%
2021/04/26	27	14.79	19	14.61	15.00	8	15,678	0.05%
2021/04/23	125	14.91	143	14.62	14.75	-18	14,968	-0.12%	大買/大賣/
2021/04/22	23	14.44	39	14.51	14.25	-16	13,801	-0.12%
2021/04/21	5.1	14.26	3	14.07	14.10	2.1	12,440	0.02%
2021/04/20	30.1	14.37	18.2	14.01	14.10	11.9	12,119	0.10%
2021/04/19	42.3	14.44	44	14.46	14.65	-1.7	11,836	-0.01%
2021/04/16	53	13.56	38	13.56	13.75	15	10,765	0.14%
2021/04/15	4	12.85	3.1	12.88	13.05	0.9	9,942	0.01%
2021/04/14	0	0.00	3	12.47	12.50	-3	9,662	-0.03%
2021/04/13	18	13.23	2	13.40	12.80	16	9,762	0.16%
2021/04/12	14	13.25	12.1	13.01	13.25	1.9	9,764	0.02%
2021/04/09	2	12.50	3	12.80	12.80	-1	9,616	-0.01%
2021/04/08	2.2	12.57	13	12.63	12.70	-10.8	9,347	-0.12%
2021/04/07	0	0.00	6	12.19	12.10	-6	8,790	-0.07%
2021/04/01	5	11.84	0	0.00	11.85	5	9,220	0.05%
2021/03/31	7	11.89	1	11.85	11.85	6	10,278	0.06%
2021/03/29	3.1	12.08	0	0.00	12.05	3.1	11,897	0.03%
2021/03/26	42	12.21	36	12.40	12.10	6	12,686	0.05%
2021/03/24	0	11.91	1	11.80	11.80	-1	12,250	-0.01%
2021/03/23	0.1	11.96	2	11.85	11.80	-1.9	12,353	-0.02%
2021/03/22	0	0.00	2	12.00	11.95	-2	12,563	-0.02%
2021/03/19	3	11.93	0	0.00	11.95	3	12,806	0.02%
2021/03/18	0	0.00	2	12.10	12.10	-2	13,235	-0.02%
2021/03/15	1	12.05	0	0.00	11.95	1	15,807	0.01%
2021/03/11	0	0.00	2	12.05	12.05	-2	16,194	-0.01%
2021/03/09	3.4	11.88	1	12.00	12.00	2.4	16,176	0.01%
2021/03/08	0.2	12.00	0	0.00	11.85	0.2	16,257	0.00%
2021/03/05	0	0.00	1	11.85	11.90	-1	16,364	-0.01%
2021/03/04	20	11.80	0	0.00	11.80	20	16,603	0.12%
2021/03/02	0.2	12.00	0.4	12.00	11.75	-0.2	17,424	0.00%
2021/02/25	0	0.00	1	12.15	12.30	-1	17,813	-0.01%
2021/02/23	0.2	12.05	0	0.00	12.10	0.2	17,837	0.00%
2021/02/22	0	0.00	10	12.05	12.05	-10	17,894	-0.06%
2021/02/19	12.2	11.94	11	11.95	11.90	1.2	18,026	0.01%
2021/02/18	1.1	12.04	9	11.99	12.05	-7.9	18,319	-0.04%
2021/02/17	0	0.00	4.1	11.70	11.80	-4.1	18,623	-0.02%
2021/02/05	3	11.63	0.4	11.65	11.60	2.6	18,834	0.01%
2021/02/03	6	11.85	0	0.00	11.80	6	19,560	0.03%
2021/02/01	10	11.20	12	11.30	11.45	-2	20,161	-0.01%
2021/01/29	1	11.45	2	11.43	11.30	-1	20,294	0.00%
2021/01/27	11	11.36	10	11.25	11.25	1	20,544	0.00%
2021/01/26	11.1	11.61	15	11.58	11.55	-3.9	20,749	-0.02%
2021/01/25	1	11.35	10	11.70	11.75	-9	21,077	-0.04%
2021/01/22	0	0.00	2	11.00	11.15	-2	21,782	-0.01%
2021/01/21	1	11.10	1	11.15	10.90	0	22,449	0.00%
2021/01/20	32	11.18	31	11.18	11.00	1	22,784	0.00%
2021/01/19	0	0.00	1.2	11.82	11.65	-1.2	23,134	-0.01%
2021/01/18	30	11.37	65	11.58	11.70	-35	23,647	-0.15%
2021/01/15	50	11.77	0	0.00	11.60	50	24,409	0.20%
2021/01/13	0	0.00	0.1	12.00	12.00	-0.1	26,431	0.00%
2021/01/12	1.3	11.93	0	0.00	11.85	1.3	27,569	0.00%
2021/01/11	15	12.12	0	0.00	12.25	15	29,585	0.05%
2021/01/08	0	0.00	2	12.20	12.35	-2	36,112	-0.01%
2021/01/07	5	12.50	1	12.40	12.40	4	37,984	0.01%
2021/01/06	1	12.40	7.1	13.17	12.40	-6.1	39,343	-0.02%
2021/01/05	6	13.48	12	13.34	13.20	-6	40,283	-0.01%
2021/01/04	4	13.61	9	13.47	13.45	-5	40,594	-0.01%
2020/12/31	4	13.28	60	13.22	13.20	-56	40,957	-0.14%
2020/12/29	0	0.00	74	13.22	13.30	-74	44,145	-0.17%
2020/12/28	8	13.54	3	13.50	13.25	5	45,406	0.01%
2020/12/25	79.1	13.65	53	13.71	13.40	26.1	45,548	0.06%
2020/12/24	78	13.51	44	13.32	13.30	34	45,106	0.08%
2020/12/23	6	12.99	60	13.01	13.00	-54	45,868	-0.12%
2020/12/22	136	12.99	64.2	13.10	12.55	71.8	48,727	0.15%	大買/
2020/12/21	3	12.57	3	12.55	12.60	0	48,641	0.00%
2020/12/17	1	12.40	10	12.50	12.50	-9	51,665	-0.02%
2020/12/16	12.1	12.49	1	12.75	12.65	11.1	57,144	0.02%
2020/12/15	6	12.43	0	12.90	12.20	6	60,485	0.01%
2020/12/14	5.7	12.88	0	0.00	12.65	5.7	60,995	0.01%
2020/12/11	104	13.49	252	13.41	13.05	-148	61,319	-0.24%	大買/大賣/鉅額交易
2020/12/10	0	0.00	12.1	12.87	13.10	-12.1	59,183	-0.02%
2020/12/09	0.2	12.00	0	0.00	11.95	0.2	58,715	0.00%
2020/12/08	3	12.15	3	12.20	12.10	0	58,718	0.00%
2020/12/07	7.1	12.01	9	11.81	11.80	-1.9	58,922	0.00%
2020/12/04	0	0.00	1	12.10	12.10	-1	58,762	0.00%
2020/12/03	26	12.06	0	0.00	12.10	26	59,035	0.04%
2020/12/02	10.1	12.25	4	12.15	12.20	6.1	59,353	0.01%
2020/12/01	0	0.00	11	12.27	12.35	-11	59,301	-0.02%
2020/11/30	33	12.39	0	0.00	12.25	33	59,321	0.06%
2020/11/27	11	12.65	2	12.68	12.65	9	59,217	0.02%
2020/11/26	10	13.05	68	13.13	13.00	-58	59,094	-0.10%
2020/11/25	12	12.55	25	12.61	12.65	-13	58,490	-0.02%
2020/11/24	10	12.67	2	12.65	12.55	8	58,284	0.01%
2020/11/23	0	0.00	3	12.42	12.45	-3	58,100	-0.01%
2020/11/20	0.1	12.25	10	12.35	12.40	-9.9	58,043	-0.02%
2020/11/19	10.1	12.43	0	0.00	12.40	10.1	58,092	0.02%
2020/11/18	4	12.43	2	12.50	12.50	2	57,997	0.00%
2020/11/17	7.2	12.00	21	12.22	12.30	-13.8	57,863	-0.02%
2020/11/16	26.1	12.26	136	12.66	12.20	-109.9	57,680	-0.19%	大賣/鉅額交易
2020/11/13	10	12.45	9	12.49	12.60	1	57,353	0.00%
2020/11/12	89.2	12.25	1	12.30	12.30	88.2	57,168	0.15%
2020/11/11	65.3	12.58	6	12.48	12.50	59.3	56,931	0.10%
2020/11/10	96	12.92	0	0.00	13.00	96	56,620	0.17%
2020/11/09	33	13.37	82.1	13.47	13.30	-49.1	56,460	-0.09%
2020/11/06	24.2	13.10	0	0.00	12.95	24.2	56,315	0.04%
2020/11/05	13	13.10	0	0.00	13.15	13	56,485	0.02%
2020/11/04	12.1	13.18	0	0.00	13.10	12.1	57,717	0.02%
2020/11/03	2	13.10	8.2	13.09	13.20	-6.2	59,046	-0.01%
2020/11/02	0.1	12.90	10	13.04	12.90	-9.9	59,804	-0.02%
2020/10/30	48.1	13.70	7	13.68	13.15	41.1	60,262	0.07%
2020/10/29	78	13.67	7	13.59	13.50	71	59,542	0.12%
2020/10/28	7	14.11	72	14.35	13.95	-65	59,005	-0.11%
2020/10/27	12	14.19	50	14.25	14.15	-38	58,570	-0.06%
2020/10/26	95	14.04	0	0.00	14.05	95	58,061	0.16%
2020/10/23	30	14.46	127	14.65	14.35	-97	57,482	-0.17%	大賣/
2020/10/22	101.2	14.18	11	14.11	14.35	90.2	56,602	0.16%	大買/
2020/10/21	79	14.82	68.1	14.79	14.60	10.9	55,364	0.02%
2020/10/20	70	15.02	25	14.96	15.10	45	54,355	0.08%
2020/10/19	69.1	15.09	187	15.04	15.00	-117.9	53,140	-0.22%	大賣/鉅額交易
2020/10/16	220.6	15.12	173.2	15.23	14.75	47.4	50,947	0.09%	大買/大賣/
2020/10/15	35	14.03	46	14.31	14.50	-11	44,272	-0.02%
2020/10/14	148	12.95	131	13.17	13.20	17	42,239	0.04%	大買/大賣/
2020/10/13	25	13.18	17	13.13	13.15	8	40,776	0.02%
2020/10/12	73	13.48	53	13.45	12.85	20	39,462	0.05%
2020/10/08	44	13.34	77.1	13.20	13.15	-33.1	38,622	-0.09%
2020/10/07	44	13.41	36.1	13.33	13.30	7.9	37,919	0.02%
2020/10/06	102	12.95	33	12.95	12.95	69	35,759	0.19%	大買/
2020/10/05	2	12.70	61	12.79	12.90	-59	34,462	-0.17%
2020/09/30	46	11.68	56.1	11.82	12.00	-10.1	32,883	-0.03%
2020/09/29	11	11.90	0	0.00	11.70	11	32,293	0.03%
2020/09/28	23	12.29	15.1	12.32	12.30	7.9	31,596	0.02%
2020/09/25	42	11.71	59	11.94	12.30	-17	29,637	-0.06%
2020/09/24	42	11.39	33.1	11.45	11.20	8.9	26,220	0.03%
2020/09/23	76.1	12.16	66	11.99	11.85	10.1	25,391	0.04%
2020/09/22	170.1	12.23	141	12.25	12.05	29.1	24,032	0.12%	大買/大賣/
2020/09/21	225	13.28	247	13.31	13.20	-22	22,084	-0.10%	大買/大賣/
2020/09/18	50	12.37	58.1	12.34	12.55	-8.1	16,438	-0.05%
2020/09/17	48	11.45	15.1	11.45	11.45	32.9	12,845	0.26%
2020/09/16	7	10.08	12.1	10.45	10.45	-5.1	12,049	-0.04%
2020/09/14	0	0.00	47	9.64	9.51	-47	11,443	-0.41%
2020/09/11	45	9.98	8	9.76	9.63	37	11,417	0.32%
2020/09/10	17	9.96	0	0.00	9.75	17	11,435	0.15%
2020/09/08	20	10.08	17	9.79	9.53	3	10,890	0.03%
2020/09/07	4	10.15	1	10.10	10.20	3	10,495	0.03%
2020/09/04	14	9.32	0	0.00	9.30	14	10,067	0.14%
2020/09/03	13	9.66	0	0.00	9.49	13	9,998	0.13%
2020/09/01	0	0.00	1	9.50	9.47	-1	9,670	-0.01%
2020/08/31	1	9.30	0	0.00	9.18	1	9,644	0.01%
2020/08/27	0	0.00	1	9.48	9.42	-1	9,483	-0.01%
2020/08/26	2	9.74	0	0.00	9.76	2	9,334	0.02%
2020/08/25	1	9.85	0	0.00	9.71	1	9,247	0.01%
2020/08/24	15	9.87	0	0.00	9.95	15	9,188	0.16%
2020/08/21	5	9.80	2	10.10	10.00	3	9,278	0.03%
2020/08/20	1	9.31	0	0.00	9.50	1	9,206	0.01%
2020/08/19	0	0.00	1	10.30	10.25	-1	9,021	-0.01%
2020/08/17	1	10.20	0	0.00	10.35	1	8,851	0.01%
2020/08/14	4	10.49	0	0.00	10.55	4	8,751	0.05%
2020/08/13	3.1	10.29	9	10.10	10.10	-5.9	8,588	-0.07%
2020/08/12	10.1	10.23	13	9.94	10.35	-2.9	8,455	-0.03%
2020/08/11	7	10.87	2.3	10.69	10.65	4.7	8,116	0.06%
2020/08/10	27	11.63	13	11.68	11.80	14	7,729	0.18%
2020/08/07	78	10.78	79.1	10.86	10.95	-1.1	6,245	-0.02%
2020/08/06	24	9.80	28.5	9.90	9.96	-4.5	4,677	-0.10%
2020/08/05	59.1	8.98	37.1	9.09	9.06	22	3,664	0.60%
2020/08/04	1	8.87	0	0.00	8.87	1	2,777	0.04%
2020/08/03	0.2	8.07	3	7.84	8.07	-2.8	2,643	-0.11%
2020/07/31	0.3	7.32	0	0.00	7.34	0.3	2,403	0.01%
2020/07/29	0.1	7.06	0	0.00	7.03	0.1	2,400	0.00%
2020/07/28	0.1	6.99	0	0.00	6.93	0.1	2,414	0.00%
2020/07/27	0.2	7.10	0	0.00	7.04	0.2	2,418	0.01%
2020/07/24	0.2	7.20	4	7.21	7.16	-3.8	2,430	-0.16%
2020/07/23	0.2	7.34	0	0.00	7.35	0.2	2,430	0.01%
2020/07/22	1	7.34	0	0.00	7.32	1	2,441	0.04%
2020/07/21	0.1	7.25	0	0.00	7.26	0.1	2,437	0.01%
2020/07/20	2.1	7.22	0	0.00	7.23	2.1	2,431	0.09%
2020/07/17	0.3	7.30	0.1	7.30	7.30	0.2	2,430	0.01%
2020/07/16	0.3	7.43	3	7.48	7.47	-2.7	2,430	-0.11%
2020/07/15	2.4	7.46	1	7.43	7.43	1.4	2,434	0.06%
2020/07/14	6.4	7.49	0	0.00	7.46	6.4	2,457	0.26%
2020/07/13	0.4	7.37	0	0.00	7.36	0.4	2,393	0.02%
2020/07/10	1.3	7.33	1	7.25	7.21	0.3	2,414	0.01%
2020/07/09	0.2	7.37	5	7.42	7.38	-4.8	2,392	-0.20%
2020/07/08	0.6	7.39	0	0.00	7.34	0.6	2,390	0.02%
2020/07/07	0.8	7.40	0	0.00	7.34	0.8	2,390	0.03%
2020/07/06	0.6	7.43	1	7.43	7.43	-0.4	2,386	-0.02%
2020/07/03	0.2	7.40	0	0.00	7.39	0.2	2,376	0.01%
2020/07/02	0.2	7.47	1	7.46	7.47	-0.8	2,373	-0.04%
2020/07/01	0.9	7.48	0	0.00	7.45	0.9	2,378	0.04%
2020/06/30	0.4	7.52	0	0.00	7.48	0.4	2,364	0.01%
2020/06/29	0.1	7.53	0	0.00	7.47	0.1	2,368	0.00%
2020/06/24	5.2	7.75	4	7.66	7.69	1.2	2,353	0.05%
2020/06/23	0.1	7.76	0	0.00	7.76	0.1	2,342	0.00%
2020/06/19	0.1	7.86	5	8.05	7.86	-4.9	2,167	-0.23%
2020/06/18	0.1	7.73	0	0.00	7.78	0.1	2,053	0.00%
2020/06/17	0.7	7.73	0	0.00	7.76	0.7	1,995	0.03%
2020/06/16	0	0.00	2	7.42	7.41	-2	1,855	-0.11%
2020/06/12	1.3	7.25	0	0.00	7.24	1.3	1,905	0.07%
2020/06/11	0.3	7.40	0	0.00	7.36	0.3	1,916	0.02%
2020/06/10	0.5	7.50	0	0.00	7.50	0.5	1,888	0.03%
2020/06/09	0.2	7.55	2	7.59	7.56	-1.8	1,923	-0.09%
2020/06/08	1.1	7.50	0	0.00	7.58	1.1	1,942	0.06%
2020/06/05	2.2	7.58	0	0.00	7.54	2.2	1,888	0.12%
2020/06/04	0.3	7.29	0	0.00	7.29	0.3	1,753	0.02%
2020/06/03	0.3	7.29	0	0.00	7.29	0.3	1,756	0.02%
2020/06/02	0.3	7.29	0	0.00	7.27	0.3	1,745	0.02%
2020/05/29	5.4	7.46	0.1	7.37	7.31	5.3	1,708	0.31%
2020/05/27	0.2	6.98	0	0.00	6.98	0.2	1,419	0.01%
2020/05/22	10.1	6.88	0	0.00	6.82	10.1	1,385	0.73%
2020/05/21	6.1	6.96	0	0.00	6.96	6.1	1,383	0.44%
2020/05/20	0.2	6.92	0	0.00	6.91	0.2	1,376	0.01%
2020/05/19	2	6.74	0	0.00	7.05	2	1,362	0.15%
2020/05/18	0.5	6.72	0	0.00	6.66	0.5	1,353	0.04%
2020/05/13	0.1	6.84	0	0.00	6.84	0.1	1,350	0.01%
2020/05/12	0.1	6.80	0	0.00	6.78	0.1	1,344	0.01%
2020/05/08	0.1	6.85	0	0.00	6.85	0.1	1,329	0.01%
2020/05/07	0	0.00	0.3	6.90	6.86	-0.3	1,327	-0.02%
2020/05/06	0.2	6.92	15	6.90	6.88	-14.8	1,326	-1.12%
2020/05/05	0.2	6.90	0	0.00	6.92	0.2	1,322	0.02%
2020/05/04	0.2	6.92	0	0.00	6.90	0.2	1,323	0.02%
2020/04/30	0.1	7.10	0	0.00	7.14	0.1	1,345	0.01%
2020/04/28	15	7.00	0	0.00	7.00	15	1,455	1.03%
2020/04/27	0.1	7.00	0	0.00	7.00	0.1	1,479	0.00%
2020/04/24	0	0.00	0.2	6.96	6.93	-0.2	1,470	-0.01%
2020/04/22	0.1	6.97	0	0.00	6.92	0.1	1,477	0.01%
2020/04/20	0	0.00	3	7.19	7.28	-3	1,451	-0.21%
2020/04/17	0.2	7.28	90.4	7.28	7.28	-90.2	1,439	-6.27%
2020/04/16	0.1	7.25	0	0.00	7.23	0.1	1,408	0.00%
2020/04/08	1	6.48	0	0.00	6.64	1	1,410	0.07%
2020/04/07	0.1	6.52	0	0.00	6.52	0.1	1,476	0.00%
2020/04/06	0.1	6.36	0	0.00	6.35	0.1	1,475	0.00%
2020/03/31	0.2	6.50	0	0.00	6.50	0.2	1,474	0.01%
2020/03/26	0.2	6.45	0	0.00	6.43	0.2	1,502	0.01%
2020/03/25	0.2	6.52	0	0.00	6.52	0.2	1,499	0.02%
2020/03/24	0.1	6.15	0	0.00	6.15	0.1	1,517	0.01%
2020/03/23	0.1	5.97	0	0.00	5.97	0.1	1,570	0.00%
2020/03/17	1.1	6.70	0	0.00	6.66	1.1	1,526	0.07%
2020/03/16	0.1	7.25	0	0.00	7.18	0.1	1,502	0.01%
2020/03/13	1.2	7.27	0	0.00	7.33	1.2	1,505	0.08%
2020/03/09	1	8.73	0	0.00	8.70	1	1,394	0.07%
2020/03/06	0.4	8.91	0	0.00	8.91	0.4	1,372	0.03%
2020/02/13	0	0.00	2	9.07	9.02	-2	1,324	-0.15%
2020/02/12	0	0.00	3	9.05	9.03	-3	1,345	-0.22%
2020/02/07	0.1	9.24	0	0.00	9.24	0.1	1,345	0.01%
2020/02/03	5	9.74	0	0.00	9.60	5	1,326	0.38%
2020/01/13	2	9.47	3	9.40	9.39	-1	1,197	-0.08%
2019/10/18	0.1	9.64	0	0.00	9.62	0.1	1,149	0.01%
2019/10/17	6	9.97	3	9.90	9.82	3	1,110	0.27%
2019/09/11	0	0.00	2	9.25	9.28	-2	1,040	-0.19%
2019/08/02	0	0.00	8	8.91	8.93	-8	1,293	-0.62%
2019/07/15	0	0.00	30	9.62	9.62	-30	1,351	-2.22%
2019/07/02	0	0.00	10	9.64	9.63	-10	1,548	-0.65%
2019/06/14	3	9.95	0	0.00	9.99	3	1,511	0.20%
2019/05/09	2	9.76	0	0.00	9.79	2	1,658	0.12%
2019/04/08	0	0.00	20	10.10	10.10	-20	1,488	-1.34%
2019/04/01	20	10.25	0	0.00	10.25	20	1,450	1.38%
2019/03/22	20	10.20	20	10.10	10.10	0	1,418	0.00%
2019/03/21	5	10.15	0	0.00	10.15	5	1,799	0.28%
2019/03/19	20	10.20	20	10.20	10.20	0	1,801	0.00%
2019/03/14	10	10.10	10	10.10	10.10	0	1,809	0.00%
2019/01/30	0	0.00	2	9.96	9.97	-2	2,066	-0.10%
2019/01/29	2	10.05	0	0.00	9.99	2	2,060	0.10%
2018/12/11	3	10.30	3	10.15	10.15	0	2,258	0.00%
2018/12/10	0	0.00	10	10.20	10.10	-10	2,213	-0.45%
2018/12/07	0	0.00	5	10.05	10.15	-5	2,228	-0.22%
2018/12/06	10	10.05	0	0.00	10.05	10	2,249	0.44%
2018/11/26	0	0.00	1	10.10	10.05	-1	2,474	-0.04%
2018/11/20	1	10.70	0	0.00	10.25	1	2,684	0.04%
2018/11/06	0	0.00	4	9.45	9.40	-4	3,204	-0.12%
2018/10/23	0	0.00	10	9.72	9.64	-10	3,540	-0.28%
2018/10/11	1	9.76	0	0.00	9.89	1	3,401	0.03%
2018/10/05	5	10.55	0	0.00	10.55	5	3,276	0.15%
2018/09/27	0	0.00	20	11.15	11.15	-20	3,202	-0.62%
2018/09/20	10	10.80	0	0.00	10.80	10	3,197	0.31%
2018/09/18	10	11.00	0	0.00	10.85	10	3,205	0.31%
2018/09/05	10	11.25	1	11.35	11.35	9	3,146	0.29%
2018/09/04	4	11.30	0	0.00	11.40	4	3,124	0.13%
2018/08/27	5	11.05	0	0.00	11.10	5	2,987	0.17%
2018/08/23	0	0.00	5	11.00	11.00	-5	3,012	-0.17%
2018/08/22	0	0.00	20	11.05	10.90	-20	2,990	-0.67%
2018/08/21	6	10.99	0	0.00	11.05	6	2,854	0.21%
2018/08/20	19	10.92	20	10.98	11.10	-1	2,808	-0.04%
2018/08/16	10	10.25	0	0.00	10.30	10	2,521	0.40%
2018/08/14	10	10.23	0	0.00	10.25	10	2,672	0.37%
2018/08/09	0	0.00	10	10.60	10.65	-10	3,357	-0.30%
2018/08/03	0	0.00	0	10.40	10.45	0	3,499	0.00%
2018/08/02	10	10.30	0	0.00	10.30	10	3,649	0.27%
2018/07/05	0	0.00	2	10.10	10.10	-2	4,686	-0.04%
2018/06/12	0	0.00	0.5	11.30	11.35	-0.5	5,325	-0.01%
2018/06/11	0	0.00	20	11.45	11.45	-20	5,334	-0.37%
2018/06/08	20	11.70	0	0.00	11.55	20	5,460	0.37%
2018/06/07	10	11.60	10	11.70	11.70	0	5,445	0.00%
2018/06/06	20	11.55	20	11.55	11.55	0	5,424	0.00%
2018/06/01	10	11.35	10	11.45	11.45	0	5,430	0.00%
2018/05/30	10	11.24	10	11.30	11.45	0	5,437	0.00%
2018/05/28	10	11.40	0	0.00	11.40	10	5,493	0.18%
2018/05/21	0	0.00	3	12.15	12.00	-3	5,778	-0.05%
2018/05/18	10	11.96	18	11.91	12.10	-8	5,621	-0.14%
2018/05/17	0	0.00	3	11.70	11.75	-3	5,346	-0.06%
2018/05/16	10	11.55	0	0.00	11.60	10	5,325	0.19%
2018/05/11	0	0.00	1	11.40	11.45	-1	5,564	-0.02%
2018/05/09	0	0.00	2	11.40	11.40	-2	5,483	-0.04%
2018/04/30	0	0.00	10	11.40	11.50	-10	6,746	-0.15%
2018/04/27	0	0.00	10	11.15	11.10	-10	6,727	-0.15%
2018/04/26	20	11.38	0	0.00	11.25	20	6,819	0.29%
2018/04/24	2	11.00	1	11.10	11.00	1	7,123	0.01%
2018/04/17	0	0.00	42.8	11.25	11.10	-42.8	9,930	-0.43%
2018/04/13	5	11.30	0	0.00	11.25	5	11,087	0.05%
2018/04/11	4	11.70	4	11.63	11.60	0	11,444	0.00%
2018/04/02	0	0.00	21	11.45	11.45	-21	11,272	-0.19%
2018/03/31	1	11.50	13	11.33	11.35	-12	11,197	-0.11%
2018/03/30	12	10.75	0	0.00	10.85	12	11,139	0.11%
2018/03/29	20	10.85	0	0.00	10.85	20	11,202	0.18%
2018/03/16	0	0.00	1	11.35	11.30	-1	12,449	-0.01%
2018/03/14	2	11.40	0	0.00	11.40	2	12,986	0.02%
2018/03/08	0	0.00	0.3	11.25	11.35	-0.3	14,205	0.00%
2018/02/23	0	0.00	0.5	11.25	11.30	-0.5	14,252	0.00%
2018/02/22	2	11.15	1.5	11.13	11.10	0.5	14,302	0.00%
2018/02/21	10	11.15	12	11.30	11.30	-2	14,593	-0.01%
2018/02/08	1	10.60	0	0.00	10.50	1	14,496	0.01%
2018/02/07	2	10.60	0	0.00	10.50	2	14,478	0.01%
2018/02/06	0	0.00	7	10.20	10.50	-7	14,442	-0.05%
2018/01/30	7	11.78	11	11.88	11.75	-4	14,282	-0.03%
2018/01/29	3	11.90	3	11.95	11.85	0	14,164	0.00%
2018/01/24	13	12.38	14	12.54	12.65	-1	13,529	-0.01%
2018/01/23	0	0.00	1	12.45	12.20	-1	13,497	-0.01%
2018/01/18	11	12.55	36	13.09	12.55	-25	13,541	-0.18%
2018/01/17	3	13.10	1	12.85	12.85	2	13,333	0.01%
2018/01/16	7	13.20	2	13.15	13.25	5	13,301	0.04%
2018/01/15	11	13.57	9	13.44	13.40	2	13,189	0.02%
2018/01/12	10	13.34	9	13.21	13.10	1	12,550	0.01%
2018/01/11	6	13.08	20	13.10	12.95	-14	12,195	-0.11%
2018/01/10	21	12.43	23	12.58	12.60	-2	12,398	-0.02%
2018/01/08	3	11.93	1	11.90	12.00	2	12,065	0.02%
2018/01/04	17	11.89	6	11.75	11.70	11	11,808	0.09%