利奇 (1517)-中國信託-高雄券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
16.90
漲跌
▲0.05
漲幅
+0.30%
成交量
416張
產業
上市電機機械類股
214人加入追蹤

立即追蹤
本地時間:13:30

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

利奇 (1517)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/31	0	0.00	1	16.95	16.90	-1	990	-0.10%
2024/05/20	0	0.00	10	16.85	16.90	-10	984	-1.02%
2024/05/17	10	17.40	0	0.00	17.05	10	989	1.01%
2024/04/26	0	0.00	0.1	16.35	16.30	-0.1	957	-0.01%
2024/04/24	0	0.00	2	16.30	16.25	-2	946	-0.21%
2024/04/19	0	0.00	20	15.60	15.80	-20	930	-2.15%
2024/04/18	20	15.70	0	0.00	16.00	20	923	2.17%
2024/04/16	0	0.00	10	15.80	15.50	-10	913	-1.09%
2024/04/12	10	16.55	0	0.00	16.55	10	890	1.12%
2024/04/11	2	16.55	0	0.00	16.60	2	873	0.23%
2024/04/08	0	0.00	2	15.70	15.75	-2	827	-0.24%
2024/04/03	0	0.00	2	16.05	16.05	-2	819	-0.24%
2024/03/25	1	16.15	0	0.00	16.20	1	771	0.13%
2024/03/22	10	16.35	2	16.43	16.35	8	765	1.05%
2024/03/21	0	0.00	8	16.35	16.35	-8	754	-1.06%
2024/03/20	3	16.30	3	16.68	16.50	0	747	0.00%
2024/03/19	1	16.15	0	0.00	16.15	1	716	0.14%
2024/03/15	2	16.40	0	0.00	16.50	2	701	0.29%
2024/03/14	0	0.00	5	16.68	16.35	-5	695	-0.72%
2024/03/13	4	16.60	0	0.00	16.30	4	685	0.58%
2024/03/11	0	0.00	2	17.10	17.10	-2	642	-0.31%
2024/03/08	21	18.97	30	18.39	17.20	-9	602	-1.49%
2024/03/07	2	16.50	10	17.25	17.80	-8	341	-2.34%
2024/03/04	0	0.00	1	16.30	16.25	-1	219	-0.46%
2024/02/26	4	15.70	0	0.00	15.80	4	207	1.93%
2024/01/11	0	0.00	2	15.05	15.20	-2	164	-1.22%
2024/01/02	1	15.65	0	0.00	15.50	1	173	0.58%
2023/12/19	1	15.65	0	0.00	15.70	1	184	0.54%
2023/12/11	10	15.40	0	0.00	15.30	10	189	5.27%
2023/11/13	0	0.00	2	14.70	14.65	-2	229	-0.87%
2023/11/06	1	15.00	1	14.90	15.00	0	256	0.00%
2023/11/02	1	14.25	0	0.00	14.35	1	252	0.40%
2023/10/25	1	14.70	0	0.00	14.55	1	263	0.38%
2023/10/19	0	14.90	0	0.00	14.75	0	273	0.00%
2023/10/16	0	15.05	0	0.00	14.85	0	279	0.00%
2023/09/13	0	0.00	1	15.15	15.20	-1	347	-0.29%
2023/09/01	0	0.00	2	16.35	16.40	-2	327	-0.61%
2023/08/29	2	15.73	0	0.00	15.75	2	322	0.62%
2023/08/24	1	15.80	0	0.00	15.75	1	322	0.31%
2023/08/01	1	17.20	0	0.00	17.10	1	333	0.30%
2023/07/25	0	0.00	1	16.85	16.75	-1	348	-0.29%
2023/06/19	0	0.00	1	19.00	18.90	-1	371	-0.27%
2023/06/05	1	19.30	0	0.00	19.30	1	435	0.23%
2023/06/02	0	0.00	1	19.45	19.30	-1	446	-0.22%
2023/05/12	10	18.60	1	18.40	18.35	9	495	1.82%
2023/05/11	10	18.60	1	18.40	18.25	9	494	1.82%
2023/05/04	1	19.25	0	0.00	19.30	1	497	0.20%
2023/05/03	1	19.35	0	0.00	19.25	1	499	0.20%
2023/05/02	0	0.00	1	19.50	19.50	-1	503	-0.20%
2023/04/27	1	19.00	0	0.00	18.95	1	488	0.20%
2023/04/07	0	0.00	1	19.90	19.90	-1	478	-0.21%
2023/03/23	1	20.10	0	0.00	20.10	1	515	0.19%
2023/03/21	1	20.05	1	20.25	20.20	0	584	0.00%
2023/03/20	0	0.00	1	19.90	19.90	-1	583	-0.17%
2023/03/17	1	19.70	0	0.00	19.70	1	587	0.17%
2023/03/13	0	0.00	1	20.30	20.35	-1	589	-0.17%
2023/02/21	0	0.00	1	20.80	20.80	-1	736	-0.14%
2023/02/20	1	20.35	0	0.00	20.45	1	729	0.14%
2023/02/07	1	20.55	0	0.00	20.45	1	1,043	0.10%
2023/02/03	0	0.00	7	20.78	20.75	-7	1,116	-0.63%
2023/02/02	0	0.00	1	20.80	20.80	-1	1,120	-0.09%
2023/02/01	1	20.60	0	0.00	20.65	1	1,132	0.09%
2023/01/05	2	20.70	0	0.00	20.60	2	1,453	0.14%
2023/01/04	3	20.65	0	0.00	20.75	3	1,481	0.20%
2022/12/30	0	0.00	2	20.30	20.15	-2	1,501	-0.13%
2022/12/28	0	0.00	2	20.30	20.10	-2	1,592	-0.13%
2022/12/27	0	0.00	0	20.35	20.15	0	1,638	0.00%
2022/12/20	2	20.15	0	0.00	19.90	2	1,823	0.11%
2022/12/16	1	20.55	0	0.00	20.55	1	1,911	0.05%
2022/12/15	1	21.05	0	0.00	20.90	1	1,973	0.05%
2022/12/07	0	0.00	3	23.00	22.50	-3	2,146	-0.14%
2022/12/06	1	23.50	0	0.00	23.00	1	2,222	0.04%
2022/12/05	4	23.70	1	23.95	23.55	3	2,260	0.13%
2022/12/02	1	23.70	0	0.00	23.80	1	2,254	0.04%
2022/12/01	0	0.00	1	23.85	23.70	-1	2,261	-0.04%
2022/11/30	1	23.60	1	23.60	23.50	0	2,264	0.00%
2022/11/29	1	23.25	0	0.00	23.30	1	2,251	0.04%
2022/11/25	0	0.00	1	22.90	22.55	-1	2,287	-0.04%
2022/11/22	1	22.65	0	0.00	22.50	1	2,313	0.04%
2022/11/14	1	22.65	2	22.93	23.00	-1	2,407	-0.04%
2022/11/09	0	0.00	11	23.33	23.45	-11	2,376	-0.46%
2022/11/07	10	22.75	0	0.00	22.55	10	2,346	0.43%
2022/11/02	0	0.00	1	22.35	22.55	-1	2,446	-0.04%
2022/11/01	2	22.10	2	22.00	22.25	0	2,436	0.00%
2022/10/31	2	21.65	2	21.85	21.60	0	2,429	0.00%
2022/10/13	1	21.65	0	0.00	20.70	1	2,398	0.04%
2022/10/12	3	22.33	2	22.70	22.30	1	2,441	0.04%
2022/10/07	1	23.85	1	23.75	23.60	0	2,439	0.00%
2022/10/06	3	23.87	2	23.70	24.00	1	2,532	0.04%
2022/10/03	1	21.75	2	22.30	22.00	-1	2,513	-0.04%
2022/09/30	2	21.85	1	21.80	22.30	1	2,494	0.04%
2022/09/28	1	23.20	2	22.45	21.70	-1	2,458	-0.04%
2022/09/27	1	22.50	2	23.18	23.60	-1	2,418	-0.04%
2022/09/26	1	23.55	0	0.00	23.30	1	2,369	0.04%
2022/09/22	4	24.45	6	24.76	25.35	-2	2,283	-0.09%
2022/09/21	1	24.30	0	0.00	24.10	1	2,228	0.04%
2022/09/20	0	0.00	1	24.55	24.55	-1	2,287	-0.04%
2022/09/16	4	25.70	1	25.80	25.40	3	2,323	0.13%
2022/09/15	1	26.05	1	26.20	26.10	0	2,276	0.00%
2022/09/14	0	0.00	2	25.48	25.75	-2	2,203	-0.09%
2022/09/13	2	25.15	0	0.00	25.35	2	2,153	0.09%
2022/09/08	0	0.00	2	24.15	24.40	-2	2,044	-0.10%
2022/09/07	2	24.00	0	0.00	23.65	2	2,063	0.10%
2022/09/06	1	25.00	1	24.85	24.25	0	2,044	0.00%
2022/09/05	1	26.25	0	0.00	25.40	1	2,007	0.05%
2022/09/02	0	0.00	1	25.55	25.95	-1	1,971	-0.05%
2022/09/01	2	25.40	1	25.15	25.20	1	1,909	0.05%
2022/08/30	0	0.00	1	25.70	25.65	-1	1,873	-0.05%
2022/08/29	2	24.90	0	0.00	25.20	2	1,861	0.11%
2022/08/25	0	0.00	10	25.20	25.50	-10	1,808	-0.55%
2022/08/19	0	0.00	1	25.20	25.10	-1	1,730	-0.06%
2022/08/18	1	25.65	27	25.66	25.65	-26	1,697	-1.53%
2022/08/16	0	0.00	1	25.20	24.75	-1	1,631	-0.06%
2022/08/12	0	0.00	1	24.45	24.45	-1	1,582	-0.06%
2022/08/11	0	0.00	2	24.90	24.35	-2	1,562	-0.13%
2022/08/10	2	24.10	0	0.00	24.00	2	1,513	0.13%
2022/08/09	3	24.08	1	24.90	24.90	2	1,453	0.14%
2022/08/03	1	22.50	1	22.75	22.05	0	1,363	0.00%
2022/08/02	0	0.00	4	22.70	22.70	-4	1,349	-0.30%
2022/08/01	0	0.00	3	23.15	23.25	-3	1,340	-0.22%
2022/07/22	0	0.00	2	23.95	24.00	-2	1,244	-0.16%
2022/07/21	1	23.95	2	24.25	24.25	-1	1,239	-0.08%
2022/07/20	0	0.00	15	25.00	24.40	-15	1,203	-1.25%
2022/07/19	3	23.92	0	0.00	23.90	3	1,107	0.27%
2022/07/18	0	0.00	4	22.85	23.00	-4	1,023	-0.39%
2022/07/15	1	22.60	0	0.00	22.60	1	1,024	0.10%
2022/07/14	3	23.12	0	0.00	22.85	3	1,000	0.30%
2022/07/13	0	0.00	4	23.18	23.25	-4	886	-0.45%
2022/07/12	1	22.20	1	22.05	21.15	0	815	0.00%
2022/07/11	0	0.00	1	21.70	21.60	-1	772	-0.13%
2022/07/07	1	20.65	1	20.90	21.25	0	762	0.00%
2022/07/04	0	0.00	1	21.10	20.80	-1	749	-0.13%
2022/07/01	0	0.00	10	21.70	21.25	-10	750	-1.33%
2022/06/30	11	23.14	52	22.60	22.35	-41	733	-5.59%
2022/06/28	73	24.07	22	23.60	23.85	51	702	7.26%
2022/06/27	1	23.50	10.2	23.68	23.70	-9.2	624	-1.47%
2022/06/21	1	21.55	0	0.00	22.00	1	526	0.19%
2022/06/16	0	0.00	3	23.42	23.05	-3	500	-0.60%
2022/06/14	2	22.35	0	0.00	22.35	2	480	0.42%
2022/06/06	1	23.10	0	0.00	23.20	1	492	0.20%
2022/06/02	5	23.10	0	0.00	23.10	5	504	0.99%
2022/05/31	0	0.00	4	23.10	23.10	-4	515	-0.78%
2022/05/30	11	23.19	2	23.35	23.15	9	518	1.74%
2022/05/26	1	22.55	0	0.00	22.05	1	503	0.20%
2022/05/25	1	22.65	0	0.00	22.45	1	508	0.20%
2022/05/24	0	0.00	6	22.85	22.65	-6	522	-1.15%
2022/05/23	0	0.00	1	22.95	22.85	-1	518	-0.19%
2022/05/18	0	0.00	1	21.90	22.00	-1	514	-0.19%
2022/05/17	0	0.00	1	21.40	21.75	-1	515	-0.19%
2022/05/16	1	21.10	0	0.00	20.95	1	517	0.19%
2022/05/13	1	20.85	0	0.00	20.90	1	522	0.19%
2022/05/12	2	21.35	1	21.95	20.65	1	522	0.19%
2022/05/09	1	21.60	1	21.30	21.10	0	500	0.00%
2022/05/05	1	22.45	0	0.00	22.65	1	507	0.20%
2022/05/04	0.2	21.85	1	21.90	21.95	-0.8	507	-0.16%
2022/04/27	1	21.60	0.1	22.80	21.65	0.9	555	0.17%
2022/04/26	0	0.00	0	23.50	22.75	0	561	0.00%
2022/04/22	0	0.00	1	23.70	23.60	-1	602	-0.17%
2022/04/20	0	0.00	1	23.00	23.10	-1	647	-0.15%
2022/04/11	1	22.55	18	22.61	22.40	-17	780	-2.18%
2022/04/08	0	0.00	7	23.15	23.15	-7	778	-0.90%
2022/04/07	1	22.90	0	0.00	22.50	1	783	0.13%
2022/03/31	2	23.95	0	0.00	24.05	2	791	0.25%
2022/03/24	5	24.50	0	0.00	24.45	5	833	0.60%
2022/03/16	0.1	23.25	0	0.00	23.10	0.1	1,115	0.01%
2022/03/08	1	23.25	10	23.18	22.80	-9	1,253	-0.72%
2022/03/03	10	25.15	0	0.00	25.15	10	1,288	0.78%
2022/03/02	1	25.10	0	0.00	25.40	1	1,302	0.08%
2022/02/24	1	25.00	0	0.00	24.60	1	1,329	0.08%
2022/02/23	0	0.00	1	25.80	25.55	-1	1,343	-0.07%
2022/02/21	0	0.00	1	25.95	26.10	-1	1,507	-0.07%
2022/02/18	1	25.80	0	0.00	25.90	1	1,578	0.06%
2022/02/17	5	26.00	0	0.00	26.00	5	1,615	0.31%
2022/02/09	0	0.00	10	26.85	26.80	-10	2,084	-0.48%
2022/02/08	0	0.00	16	26.65	26.75	-16	2,129	-0.75%
2022/01/26	35	25.66	0	0.00	25.60	35	2,277	1.54%
2022/01/24	0	0.00	10	26.03	25.90	-10	2,299	-0.43%
2022/01/21	2	26.05	15	25.80	25.75	-13	2,291	-0.57%
2022/01/20	3	26.25	2	26.53	26.50	1	2,277	0.04%
2022/01/19	7	26.39	0	0.00	26.45	7	2,287	0.31%
2022/01/18	4	27.29	0	0.00	27.10	4	2,290	0.17%
2022/01/13	0	0.00	10	27.75	27.80	-10	2,248	-0.44%
2022/01/11	0	0.00	7	28.02	27.10	-7	2,217	-0.32%
2022/01/10	3	26.80	6	26.87	27.00	-3	2,164	-0.14%
2022/01/07	6	26.25	0	0.00	26.20	6	2,157	0.28%
2022/01/06	13	26.72	1	26.90	26.85	12	2,153	0.56%
2022/01/05	1	26.90	0	0.00	26.85	1	2,182	0.05%
2022/01/04	4	26.96	0	0.00	27.05	4	2,189	0.18%
2022/01/03	2	27.05	1	27.05	27.05	1	2,190	0.05%
2021/12/28	8	27.49	0	0.00	27.30	8	2,237	0.36%
2021/12/27	0	0.00	1	27.45	27.50	-1	2,299	-0.04%
2021/12/24	16	27.09	0	0.00	26.95	16	2,334	0.69%
2021/12/22	5	27.21	1	27.15	27.15	4	2,387	0.17%
2021/12/21	0	0.00	2	27.25	27.20	-2	2,429	-0.08%
2021/12/17	1	27.50	2	27.45	27.20	-1	2,847	-0.04%
2021/12/16	18	28.24	5	28.10	27.95	13	2,845	0.46%
2021/12/15	5	28.30	0	0.00	28.55	5	2,849	0.18%
2021/12/14	20	28.14	29	27.80	27.75	-9	2,810	-0.32%
2021/12/13	18	28.43	2	28.40	28.45	16	2,805	0.57%
2021/12/10	5	27.95	2	28.23	28.15	3	2,782	0.11%
2021/12/09	2	27.30	13	27.53	27.45	-11	2,715	-0.41%
2021/12/03	0	0.00	1	26.85	27.45	-1	2,682	-0.04%
2021/12/02	11	26.93	0	0.00	26.60	11	2,685	0.41%
2021/12/01	1	27.55	3	27.63	27.30	-2	2,716	-0.07%
2021/11/30	3	27.18	3	27.65	27.60	0	2,851	0.00%
2021/11/26	0	0.00	26	26.96	26.95	-26	2,943	-0.88%
2021/11/23	6	27.29	0	0.00	27.30	6	2,958	0.20%
2021/11/22	0	0.00	1	27.70	27.45	-1	2,954	-0.03%
2021/11/19	0	0.00	1	28.10	28.00	-1	2,954	-0.03%
2021/11/18	21	28.96	57	28.94	28.95	-36	2,955	-1.22%
2021/11/17	30	28.39	1	28.75	28.50	29	2,862	1.01%
2021/11/16	3	28.03	1	28.15	28.05	2	2,828	0.07%
2021/11/15	13	28.24	1	28.40	28.40	12	2,825	0.42%
2021/11/12	2	28.93	0	0.00	28.90	2	2,797	0.07%
2021/11/11	5	28.69	20	29.11	28.90	-15	2,729	-0.55%
2021/11/10	5	27.78	15	27.74	27.30	-10	2,594	-0.39%
2021/11/09	5	26.55	8	27.00	27.15	-3	2,566	-0.12%
2021/11/08	5	26.60	15	27.00	26.70	-10	2,567	-0.39%
2021/11/05	5	26.41	12	26.63	26.70	-7	2,623	-0.27%
2021/11/04	29	26.99	39	26.91	26.60	-10	2,617	-0.38%
2021/11/03	0	0.00	2	25.30	25.15	-2	2,558	-0.08%
2021/11/01	1	25.10	0	0.00	25.30	1	2,676	0.04%
2021/10/29	1	24.95	0	0.00	25.05	1	2,755	0.04%
2021/10/27	0	0.00	3	25.30	25.30	-3	3,085	-0.10%
2021/10/26	1	24.90	2	25.05	24.85	-1	3,609	-0.03%
2021/10/22	0	0.00	1	24.95	24.30	-1	4,261	-0.02%
2021/10/20	2	24.15	0	0.00	24.65	2	4,906	0.04%
2021/10/19	0	0.00	2	24.40	24.50	-2	4,944	-0.04%
2021/10/18	5	23.80	10	23.90	24.10	-5	4,962	-0.10%
2021/10/15	1	24.20	0	0.00	24.35	1	4,993	0.02%
2021/10/14	33	23.81	10	23.95	23.95	23	5,026	0.46%
2021/10/13	3	23.93	0	0.00	23.50	3	5,041	0.06%
2021/10/12	4	24.79	0	0.00	24.65	4	5,056	0.08%
2021/10/06	3	24.90	1	25.35	24.70	2	5,235	0.04%
2021/10/05	1	25.00	12	24.97	25.25	-11	5,346	-0.21%
2021/10/04	5	25.05	26	25.12	24.50	-21	5,403	-0.39%
2021/10/01	8	26.69	3	27.02	26.00	5	5,492	0.09%
2021/09/30	2	27.35	0	0.00	27.80	2	5,794	0.03%
2021/09/29	4	27.70	1	27.55	27.50	3	5,894	0.05%
2021/09/28	6	28.80	36	28.50	28.55	-30	5,948	-0.50%
2021/09/27	11	29.02	0	0.00	29.35	11	6,062	0.18%
2021/09/24	68	29.17	8	29.45	29.05	60	6,338	0.95%
2021/09/23	2	27.53	8	27.18	27.25	-6	6,186	-0.10%
2021/09/22	7	27.04	0	0.00	26.70	7	6,446	0.11%
2021/09/13	2	27.95	1	28.00	27.80	1	6,780	0.01%
2021/09/10	0	0.00	1	26.90	26.90	-1	6,794	-0.01%
2021/09/09	11	26.28	3	26.28	26.55	8	6,810	0.12%
2021/09/07	1	26.90	1	26.60	26.35	0	6,904	0.00%
2021/09/06	1	27.50	3	27.45	26.60	-2	6,947	-0.03%
2021/09/03	7	29.03	6	28.90	28.30	1	6,955	0.01%
2021/09/02	2	28.43	6	28.14	29.00	-4	6,825	-0.06%
2021/08/30	0	0.00	1	27.10	27.15	-1	6,746	-0.01%
2021/08/26	1	26.85	1	26.70	26.65	0	6,921	0.00%
2021/08/25	1	27.00	2	26.70	27.00	-1	6,956	-0.01%
2021/08/24	4	26.29	14	26.47	26.90	-10	6,970	-0.14%
2021/08/23	1	25.10	2	25.10	25.35	-1	7,008	-0.01%
2021/08/20	1	23.70	1.1	24.59	24.50	-0.1	7,053	0.00%
2021/08/19	1	24.20	0	0.00	24.30	1	7,052	0.01%
2021/08/18	1	23.65	1	25.40	25.65	0	7,045	0.00%
2021/08/17	13	25.00	2	25.33	24.20	11	7,052	0.16%
2021/08/16	7	25.91	13	25.56	25.10	-6	7,061	-0.08%
2021/08/13	0.2	27.20	0	0.00	26.65	0.2	7,062	0.00%
2021/08/12	1	27.75	0.2	27.75	27.70	0.8	7,041	0.01%
2021/08/11	2	28.08	0.2	28.15	27.90	1.8	7,059	0.03%
2021/08/10	1	28.85	1	29.15	28.90	0	7,048	0.00%
2021/08/09	1	29.40	0	0.00	28.80	1	7,067	0.01%
2021/08/06	4	29.35	9	28.76	28.85	-5	7,046	-0.07%
2021/08/05	12	29.39	0	0.00	29.00	12	7,105	0.17%
2021/08/04	4	30.21	0	0.00	30.00	4	7,101	0.06%
2021/08/03	1	30.35	5	30.28	29.70	-4	7,102	-0.06%
2021/08/02	7	30.24	9	30.53	30.10	-2	7,078	-0.03%
2021/07/30	40.5	32.75	58	33.38	31.80	-17.5	6,887	-0.25%
2021/07/29	21	32.12	37	32.14	32.20	-16	6,436	-0.25%
2021/07/28	9	30.09	8	29.16	30.35	1	6,065	0.02%
2021/07/27	5	30.84	12	31.12	31.00	-7	5,974	-0.12%
2021/07/26	22	29.92	58	29.51	30.40	-36	5,630	-0.64%
2021/07/23	10	27.65	0	0.00	27.80	10	5,594	0.18%
2021/07/21	20	27.33	16	26.73	26.60	4	6,080	0.07%
2021/07/19	16	28.22	10	28.76	28.65	6	6,102	0.10%
2021/07/16	1	28.90	10	29.20	28.50	-9	6,134	-0.15%
2021/07/15	6	28.67	5	28.45	28.70	1	6,115	0.02%
2021/07/14	12	27.88	14	28.02	28.05	-2	6,109	-0.03%
2021/07/13	22	28.56	19	28.24	28.05	3	6,119	0.05%
2021/07/12	28	28.92	47	28.84	28.90	-19	6,101	-0.31%
2021/07/09	31	29.87	1.2	30.03	29.85	29.8	6,035	0.49%
2021/07/08	12	30.69	20	30.73	30.40	-8	6,033	-0.13%
2021/07/07	29	30.88	22	30.91	30.50	7	5,982	0.12%
2021/07/06	1	29.45	21	29.80	29.90	-20	5,857	-0.34%
2021/07/05	14	29.30	6	29.75	29.30	8	6,148	0.13%
2021/07/02	48	29.60	4	30.20	29.55	44	6,175	0.71%
2021/07/01	44	29.82	7	29.63	29.85	37	6,254	0.59%
2021/06/30	35.2	28.79	14	28.18	28.80	21.2	6,047	0.35%
2021/06/29	4	28.65	5	28.00	27.20	-1	6,318	-0.02%
2021/06/28	9	27.66	11	27.36	28.30	-2	6,628	-0.03%
2021/06/25	2	26.15	3	25.80	25.75	-1	6,822	-0.01%
2021/06/24	6	26.08	31	26.13	26.25	-25	7,012	-0.36%
2021/06/22	6	24.88	0	0.00	24.70	6	7,768	0.08%
2021/06/21	4	24.71	1	25.20	24.40	3	8,317	0.04%
2021/06/18	1	25.95	0	0.00	25.60	1	8,420	0.01%
2021/06/17	0	0.00	1	25.75	26.15	-1	8,408	-0.01%
2021/06/16	6.1	26.92	5	26.55	25.85	1.1	8,407	0.01%
2021/06/15	1	26.55	4	26.05	26.45	-3	8,320	-0.04%
2021/06/11	7	25.97	11	25.57	25.05	-4	8,272	-0.05%
2021/06/10	1	24.70	0	0.00	24.95	1	8,261	0.01%
2021/06/09	5	25.20	0	0.00	24.75	5	8,295	0.06%
2021/06/08	0	0.00	8	25.15	25.15	-8	8,330	-0.10%
2021/06/04	2	25.65	0	0.00	25.60	2	8,543	0.02%
2021/06/03	7	26.97	12	27.29	26.75	-5	8,651	-0.06%
2021/06/02	4	26.05	5	25.75	25.75	-1	8,529	-0.01%
2021/06/01	3	25.97	0	0.00	26.40	3	8,514	0.04%
2021/05/31	6	25.69	1	25.80	25.85	5	8,491	0.06%
2021/05/28	0	0.00	2	25.55	25.55	-2	8,410	-0.02%
2021/05/27	3	24.48	0	0.00	24.35	3	8,353	0.04%
2021/05/26	1	25.05	2	25.18	25.10	-1	8,344	-0.01%
2021/05/25	2	25.35	2	24.70	24.65	0	8,444	0.00%
2021/05/24	3	24.40	3	24.65	24.35	0	8,430	0.00%
2021/05/21	0	0.00	3	24.00	23.75	-3	8,451	-0.04%
2021/05/20	1	22.75	0	0.00	22.75	1	8,478	0.01%
2021/05/18	23	22.62	7	22.81	23.15	16	8,457	0.19%
2021/05/14	0	0.00	6	24.92	23.35	-6	8,352	-0.07%
2021/05/13	1	23.95	36	23.50	23.70	-35	8,308	-0.42%
2021/05/12	1.1	23.05	26	23.25	22.95	-24.9	8,194	-0.30%
2021/05/11	22	26.73	2	27.20	25.50	20	8,109	0.25%
2021/05/10	6	27.93	1	28.00	27.90	5	8,023	0.06%
2021/05/07	48	28.12	42	28.26	28.55	6	7,963	0.08%
2021/05/06	9	28.99	4	29.33	27.65	5	7,903	0.06%
2021/05/05	1	28.75	10	28.65	28.60	-9	7,833	-0.11%
2021/05/04	2	26.40	0	0.00	27.05	2	7,741	0.03%
2021/05/03	9	29.59	8	30.37	29.30	1	7,636	0.01%
2021/04/29	56	29.84	26	30.02	30.75	30	7,562	0.40%
2021/04/28	10	29.74	2	29.90	29.30	8	7,377	0.11%
2021/04/27	29	32.99	20	33.51	31.55	9	7,199	0.13%
2021/04/26	6	32.70	12	31.54	32.70	-6	6,846	-0.09%
2021/04/23	0	0.00	8	29.55	29.75	-8	6,801	-0.12%
2021/04/22	6	29.69	0	0.00	28.50	6	6,805	0.09%
2021/04/21	2.1	30.98	10	30.99	31.10	-7.9	6,755	-0.12%
2021/04/20	7	31.15	4	31.53	31.60	3	6,736	0.04%
2021/04/19	2	32.60	15	32.78	32.50	-13	6,724	-0.19%
2021/04/16	5	31.50	14	31.56	32.00	-9	6,663	-0.14%
2021/04/15	29	30.09	9	29.43	30.50	20	6,628	0.30%
2021/04/14	11	28.00	0	0.00	28.60	11	6,632	0.17%
2021/04/13	2	29.30	12	29.63	29.10	-10	6,592	-0.15%
2021/04/12	19	28.74	2	28.53	28.00	17	6,507	0.26%
2021/04/09	90	28.63	49	29.48	31.00	41	6,301	0.65%
2021/04/08	11	29.00	13	29.50	29.50	-2	5,901	-0.03%
2021/04/07	13	26.79	8	26.57	26.85	5	5,822	0.09%
2021/04/06	11	23.50	23	24.45	24.45	-12	5,596	-0.21%
2021/04/01	2	21.15	68	22.23	22.25	-66	5,446	-1.21%
2021/03/31	114	20.14	82	19.82	20.25	32	5,007	0.64%	大買/
2021/03/30	67	18.83	100	18.92	19.55	-33	4,458	-0.74%
2021/03/29	34	17.98	22	18.04	17.80	12	4,024	0.30%
2021/03/26	29	17.58	60	17.30	17.30	-31	3,792	-0.82%
2021/03/25	93	16.47	28	16.18	16.50	65	3,391	1.92%
2021/03/24	72	16.19	67.1	16.20	16.75	4.9	2,956	0.17%
2021/03/23	7	15.14	2.1	15.40	15.25	4.9	2,400	0.20%
2021/03/22	3	14.60	0	0.00	14.65	3	2,273	0.13%
2021/03/18	2	14.65	0	0.00	14.55	2	2,401	0.08%
2021/03/17	0	0.00	5.2	14.44	14.55	-5.2	2,409	-0.22%
2021/03/16	2	14.58	12	14.52	14.30	-10	2,424	-0.41%
2021/03/15	2	14.73	166	14.85	14.75	-164	2,395	-6.85%	大賣/鉅額交易
2021/03/12	130	15.15	0	0.00	15.00	130	2,361	5.50%	大買/鉅額交易
2021/03/11	29	14.95	0.4	15.01	15.15	28.6	2,360	1.21%
2021/03/10	126.3	14.98	115	14.80	15.00	11.3	2,205	0.51%	大買/大賣/
2021/03/09	0.1	14.70	0	0.00	14.95	0.1	2,154	0.01%
2021/03/08	1	14.45	0	0.00	14.40	1	2,070	0.05%
2021/03/05	13	14.52	10	14.40	14.30	3	2,121	0.14%
2021/03/04	0	0.00	2	14.30	14.20	-2	2,160	-0.09%
2021/03/02	1	14.20	0	0.00	14.20	1	2,220	0.05%
2021/02/25	1	14.65	2	14.35	14.25	-1	2,295	-0.04%
2021/02/23	1	14.15	0	0.00	14.10	1	2,186	0.05%
2021/02/22	2	14.20	2	14.30	14.25	0	2,161	0.00%
2021/02/19	0	0.00	1	13.60	14.30	-1	2,207	-0.05%
2021/02/18	1	13.35	1	13.50	13.35	0	2,229	0.00%
2021/02/17	0	0.00	1	13.20	13.10	-1	2,252	-0.04%
2021/01/29	3	12.67	11	12.74	12.55	-8	3,195	-0.25%
2021/01/28	3	12.70	0	0.00	12.60	3	4,086	0.07%
2021/01/27	0	0.00	1	13.00	12.85	-1	4,600	-0.02%
2021/01/26	1	12.70	0	0.00	12.60	1	5,003	0.02%
2021/01/25	0	0.00	2	12.95	12.90	-2	5,112	-0.04%
2021/01/21	1	12.75	1	12.65	12.60	0	5,582	0.00%
2021/01/20	1	12.85	0	0.00	12.75	1	5,854	0.02%
2021/01/19	1	13.40	2	13.40	13.45	-1	5,976	-0.02%
2021/01/18	1	13.10	0	0.00	13.30	1	6,006	0.02%
2021/01/15	1	13.55	0	0.00	13.40	1	6,041	0.02%
2021/01/13	1	14.10	0	0.00	14.05	1	6,374	0.02%
2021/01/12	0	0.00	2	14.00	13.90	-2	6,419	-0.03%
2021/01/08	0.4	14.50	0	0.00	14.10	0.4	6,412	0.01%
2021/01/07	10	14.60	2	14.68	14.60	8	6,405	0.12%
2021/01/06	9	14.20	2	14.35	14.25	7	6,363	0.11%
2021/01/05	1	14.25	0	0.00	14.20	1	6,405	0.02%
2021/01/04	1	14.15	0	0.00	14.15	1	6,397	0.02%
2020/12/30	1	14.25	0	0.00	14.20	1	6,387	0.02%
2020/12/28	1	13.85	7	13.89	13.85	-6	6,350	-0.09%
2020/12/25	0	0.00	1	14.05	13.95	-1	6,337	-0.02%
2020/12/18	0	0.00	4	14.15	14.00	-4	6,538	-0.06%
2020/12/15	3	14.72	1	14.50	14.40	2	7,117	0.03%
2020/12/14	1	13.85	2.1	13.90	14.05	-1.1	7,329	-0.01%
2020/12/11	3	14.02	0	0.00	13.75	3	7,491	0.04%
2020/12/09	5	14.05	0	0.00	14.00	5	7,495	0.07%
2020/12/04	0	0.00	3	14.27	14.20	-3	7,695	-0.04%
2020/12/03	2	14.35	2	14.10	14.15	0	7,904	0.00%
2020/12/02	1	14.50	1	14.50	14.35	0	7,899	0.00%
2020/12/01	5	15.34	5	15.20	15.00	0	7,833	0.00%
2020/11/30	1	14.95	2	15.20	15.15	-1	7,773	-0.01%
2020/11/27	3	15.08	1	15.10	14.95	2	7,739	0.03%
2020/11/26	4	14.81	3	14.80	14.85	1	7,762	0.01%
2020/11/24	0	0.00	10	14.83	14.95	-10	7,703	-0.13%
2020/11/23	6	14.74	0	0.00	14.65	6	7,672	0.08%
2020/11/20	1	14.50	3	14.62	14.60	-2	7,735	-0.03%
2020/11/19	1	14.65	2	14.68	14.65	-1	7,724	-0.01%
2020/11/18	4	14.76	2	14.80	14.75	2	7,784	0.03%
2020/11/17	6	14.27	5	14.33	14.40	1	7,713	0.01%
2020/11/16	4	14.50	2	14.30	14.30	2	7,672	0.03%
2020/11/12	3	14.60	12	14.42	14.40	-9	7,630	-0.12%
2020/11/11	3	14.82	23	14.65	14.50	-20	7,551	-0.26%
2020/11/10	5	15.04	29	14.99	14.85	-24	7,428	-0.32%
2020/11/09	20	15.90	11	15.97	15.80	9	7,229	0.12%
2020/11/06	61	15.66	41	15.74	15.70	20	7,029	0.28%
2020/11/05	85	15.94	76	16.35	15.65	9	6,789	0.13%
2020/11/04	10	15.22	24	15.08	15.05	-14	5,918	-0.24%
2020/11/03	6	14.88	38	14.93	15.00	-32	5,408	-0.59%
2020/11/02	16	13.05	38	13.16	13.65	-22	5,012	-0.44%
2020/10/30	39	13.43	24	13.44	13.00	15	4,919	0.30%
2020/10/29	5	12.93	4	13.10	13.05	1	4,654	0.02%
2020/10/28	4	13.03	16	13.19	13.25	-12	4,634	-0.26%
2020/10/27	4	12.65	2	12.73	12.90	2	4,410	0.05%
2020/10/26	10	12.35	3	12.45	12.55	7	4,268	0.16%
2020/10/23	3	12.30	0	0.00	12.20	3	4,246	0.07%
2020/10/22	2	12.55	1	12.45	12.45	1	4,241	0.02%
2020/10/21	2	12.80	3	12.60	12.80	-1	4,126	-0.02%
2020/10/20	0	0.00	1	12.15	12.05	-1	3,965	-0.03%
2020/10/16	2	11.88	0	0.00	11.80	2	4,098	0.05%
2020/10/15	2	11.98	2	12.20	11.95	0	4,113	0.00%
2020/10/14	2	11.98	0	0.00	12.05	2	4,144	0.05%
2020/10/13	7	12.10	8	12.20	11.90	-1	4,324	-0.02%
2020/10/12	4	11.68	0	0.00	11.60	4	4,653	0.09%
2020/10/07	1	11.80	1	11.80	11.75	0	4,846	0.00%
2020/10/05	0	0.00	9.3	11.68	11.80	-9.3	4,908	-0.19%
2020/09/29	1	11.50	6.3	11.50	11.40	-5.3	4,901	-0.11%
2020/09/28	0	0.00	11.4	11.31	11.35	-11.4	4,895	-0.23%
2020/09/25	5	11.00	5	11.08	11.10	0	4,877	0.00%
2020/09/24	30	11.41	18	11.62	11.30	12	4,819	0.25%
2020/09/23	6	12.21	25	12.15	12.10	-19	4,745	-0.40%
2020/09/22	21	12.06	3	12.15	12.00	18	4,606	0.39%
2020/09/21	14	12.45	42	12.38	12.40	-28	4,535	-0.62%
2020/09/18	144	13.10	127	13.03	12.55	17	4,416	0.38%	大買/大賣/
2020/09/17	24	12.28	28	12.52	12.65	-4	3,984	-0.10%
2020/09/16	48	11.89	38	11.69	11.85	10	3,638	0.27%
2020/09/15	12	11.40	7	11.39	11.40	5	3,504	0.14%
2020/09/14	2	11.65	0	0.00	11.50	2	3,490	0.06%
2020/09/11	8	11.61	15	11.73	11.45	-7	3,461	-0.20%
2020/09/10	22	11.46	1	11.75	11.45	21	3,352	0.63%
2020/09/09	16	11.67	10	11.68	11.90	6	3,313	0.18%
2020/09/08	25	11.47	20	11.45	12.20	5	3,240	0.15%
2020/09/07	1	11.45	1	11.45	11.20	0	3,010	0.00%
2020/09/04	5	10.80	15	11.08	11.20	-10	3,040	-0.33%
2020/09/03	0	0.00	7	11.15	11.10	-7	3,028	-0.23%
2020/09/02	16	11.29	0	0.00	11.30	16	3,017	0.53%
2020/09/01	0	0.00	8	11.29	11.45	-8	3,040	-0.26%
2020/08/28	35	10.73	45	10.90	10.85	-10	2,962	-0.34%
2020/08/27	5	10.90	0	0.00	10.85	5	2,945	0.17%
2020/08/26	1	11.20	1	11.40	11.05	0	2,921	0.00%
2020/08/25	0	0.00	1	11.00	11.00	-1	2,826	-0.04%
2020/08/24	7	10.90	0	0.00	11.05	7	2,804	0.25%
2020/08/21	2	10.83	2	10.65	10.80	0	2,704	0.00%
2020/08/20	1	10.00	0	0.00	10.20	1	2,651	0.04%
2020/08/19	10	10.70	0	0.00	10.65	10	2,634	0.38%
2020/08/18	1	10.80	1	11.00	10.85	0	2,640	0.00%
2020/08/17	0	0.00	0.1	10.80	10.75	-0.1	2,600	0.00%
2020/08/14	0	0.00	21.7	10.50	10.50	-21.7	2,571	-0.84%
2020/08/13	0	0.00	20	10.63	10.30	-20	2,558	-0.78%
2020/08/12	6	10.30	67	10.51	10.45	-61	2,546	-2.40%
2020/08/11	13	10.54	4	10.74	10.40	9	2,532	0.36%
2020/08/10	34	10.30	34.5	10.46	10.35	-0.5	2,488	-0.02%
2020/08/07	30	10.29	0.2	10.45	10.30	29.8	2,461	1.21%
2020/08/06	46	10.30	29.5	10.52	10.35	16.5	2,451	0.67%
2020/08/05	50	10.49	11	10.61	10.50	39	2,423	1.61%
2020/08/04	7	10.84	12.4	10.84	10.50	-5.4	2,400	-0.23%
2020/08/03	37	10.50	27.3	10.39	10.45	9.7	2,275	0.43%
2020/07/31	9	10.21	57	9.86	10.20	-48	2,190	-2.19%
2020/07/30	1	9.50	0.2	9.68	9.51	0.8	2,126	0.04%
2020/07/29	0	0.00	0.1	9.55	9.44	-0.1	2,119	-0.01%
2020/07/28	46	9.73	15	9.45	9.31	31	2,102	1.47%
2020/07/27	5	9.98	0	0.00	9.98	5	2,051	0.24%
2020/07/24	7	10.88	19	10.20	10.30	-12	2,014	-0.60%
2020/07/23	35	10.98	10	10.92	11.00	25	1,936	1.29%
2020/07/22	11	10.18	25	10.45	10.45	-14	1,763	-0.79%
2020/07/21	17	10.30	0	0.00	10.25	17	1,720	0.99%
2020/07/20	1	10.30	1	10.50	10.30	0	1,680	0.00%
2020/07/17	28	11.16	21	11.23	10.90	7	1,612	0.43%
2020/07/16	131	11.59	121	11.74	12.10	10	1,402	0.71%	大買/大賣/
2020/07/15	2	11.00	44.6	10.37	11.00	-42.6	985	-4.32%
2020/07/14	4	10.15	21.4	10.53	10.00	-17.4	854	-2.04%
2020/07/13	6	9.87	114.2	9.75	10.25	-108.2	765	-14.14%	大賣/鉅額交易
2020/07/10	15	9.36	0.4	9.55	9.35	14.6	685	2.13%
2020/07/09	42	9.48	73	9.61	9.45	-31	679	-4.56%
2020/07/08	5	9.42	0.1	9.57	9.40	4.9	659	0.75%
2020/07/07	17	9.49	13.1	9.59	9.45	3.9	654	0.59%
2020/07/06	25	9.50	3	9.50	9.48	22	644	3.41%
2020/07/03	49	9.48	48.5	9.57	9.47	0.5	634	0.07%
2020/07/02	45	9.46	25	9.53	9.43	20	625	3.20%
2020/07/01	44	9.43	84	9.48	9.43	-40	612	-6.53%
2020/06/30	41	9.37	17.2	9.47	9.38	23.8	603	3.94%
2020/06/29	11	9.38	0.1	9.55	9.37	10.9	598	1.81%
2020/06/24	46	9.48	26.9	9.56	9.43	19.1	591	3.23%
2020/06/23	2	9.74	15.5	9.70	9.45	-13.5	580	-2.33%
2020/06/22	8	9.50	186.1	9.52	9.65	-178.1	566	-31.43%	大賣/鉅額交易
2020/06/19	31	9.34	6.6	9.48	9.25	24.4	518	4.71%
2020/06/18	25	9.49	57.7	9.55	9.44	-32.7	511	-6.40%
2020/06/17	1	9.55	60	9.50	9.44	-59	493	-11.95%
2020/06/16	41	9.37	23.5	9.55	9.33	17.5	478	3.65%
2020/06/15	2	9.55	93	9.36	9.30	-91	466	-19.52%
2020/06/12	20	8.89	15	8.98	8.95	5	433	1.15%
2020/06/11	24	9.44	494.8	9.43	9.13	-470.8	428	-109.78%	大賣/鉅額交易
2020/06/10	41	9.00	38.6	9.19	8.99	2.4	370	0.66%
2020/06/09	3	9.01	10	9.02	8.95	-7	361	-1.94%
2020/06/08	39	9.19	182.4	9.27	9.04	-143.4	361	-39.67%	大賣/鉅額交易
2020/06/05	0	0.00	3	8.77	8.91	-3	298	-1.01%
2020/06/04	0	0.00	1.9	8.15	8.10	-1.9	263	-0.72%
2020/06/03	0	0.00	0.6	8.12	8.07	-0.6	264	-0.24%
2020/06/02	7	8.02	15.2	8.10	8.05	-8.2	268	-3.07%
2020/06/01	0	0.00	0.3	8.13	8.05	-0.3	276	-0.11%
2020/05/29	0	0.00	0.6	8.15	8.09	-0.6	277	-0.21%
2020/05/28	2	8.09	2.6	8.15	8.01	-0.6	280	-0.22%
2020/05/27	33	8.13	30.9	8.23	8.10	2.2	277	0.77%
2020/05/26	19	8.22	31.3	8.31	8.20	-12.3	277	-4.42%
2020/05/25	1	8.23	352	8.25	8.32	-351	269	-130.36%	大賣/鉅額交易
2020/05/22	39	7.89	29	8.02	7.90	10	244	4.08%
2020/05/21	5	7.90	51.2	7.95	7.94	-46.2	241	-19.10%
2020/05/20	5	7.88	14	7.91	7.92	-9	238	-3.78%
2020/05/19	0	0.00	36.6	7.93	7.91	-36.6	237	-15.44%
2020/05/18	9	7.73	46.3	7.80	7.80	-37.3	234	-15.88%
2020/05/15	3	7.71	5.3	7.78	7.78	-2.3	231	-0.97%
2020/05/14	1	7.70	0.2	7.84	7.72	0.8	230	0.37%
2020/05/13	0	0.00	0.3	8.01	7.93	-0.3	226	-0.11%
2020/05/12	1	7.88	13.4	7.98	7.95	-12.4	224	-5.52%
2020/05/11	1	7.95	19	7.96	7.99	-18	222	-8.07%
2020/05/08	1	7.76	68.4	7.84	7.89	-67.4	220	-30.51%
2020/05/07	0	0.00	61	7.73	7.75	-61	220	-27.67%
2020/05/06	1	7.50	50.9	7.60	7.61	-49.9	217	-22.96%
2020/05/05	14	7.35	49.5	7.45	7.43	-35.5	214	-16.54%
2020/05/04	42	7.28	24.3	7.38	7.40	17.7	210	8.44%
2020/04/30	6	7.37	48.1	7.41	7.42	-42.1	210	-19.99%
2020/04/29	7	7.22	75.2	7.30	7.32	-68.2	209	-32.56%
2020/04/28	1	7.20	33.5	7.22	7.21	-32.5	207	-15.65%
2020/04/27	3	7.14	9	7.21	7.21	-6	210	-2.86%
2020/04/24	0	0.00	36.1	7.16	7.17	-36.1	206	-17.44%
2020/04/23	0	0.00	78.3	7.13	7.14	-78.3	203	-38.47%
2020/04/22	2	7.01	21	7.11	7.12	-19	201	-9.44%
2020/04/21	66	7.00	21	7.09	7.05	45	198	22.71%
2020/04/20	32	7.04	34.1	7.11	7.10	-2.1	198	-1.07%
2020/04/17	37	7.02	106.2	7.10	7.04	-69.2	197	-35.01%	大賣/
2020/04/16	41	6.95	13.8	7.07	7.00	27.2	192	14.16%
2020/04/15	0	0.00	60	7.11	7.13	-60	190	-31.57%
2020/04/14	26	6.98	9.5	7.05	7.05	16.5	186	8.86%
2020/04/13	16	6.98	20	7.04	6.98	-4	182	-2.19%
2020/04/10	9	6.99	13.6	7.02	7.04	-4.6	182	-2.54%
2020/04/09	25	6.95	25.1	7.00	6.99	-0.1	183	-0.05%
2020/04/08	0	0.00	16	6.96	6.99	-16	188	-8.49%
2020/04/07	21	6.80	9	6.90	6.90	12	186	6.42%
2020/04/06	3	6.68	6.2	6.83	6.78	-3.2	184	-1.71%
2020/04/01	14	6.50	18.3	6.72	6.77	-4.3	183	-2.36%
2020/03/31	0	0.00	0.9	6.82	6.74	-0.9	184	-0.47%
2020/03/27	0	0.00	0	6.98	6.49	0	185	0.00%
2020/03/26	94	6.43	18.1	6.49	6.46	75.9	185	40.98%
2020/03/25	0	0.00	0	6.54	6.15	0	178	-0.01%
2020/03/24	1	5.80	1.6	6.05	5.99	-0.6	177	-0.33%
2020/03/23	8	5.62	8	5.74	5.84	0	176	0.00%
2020/03/20	34	5.90	0.3	6.10	5.87	33.7	175	19.18%
2020/03/19	15	6.06	3	6.34	5.78	12	174	6.89%
2020/03/18	44	6.50	2.2	6.42	6.39	41.8	167	24.88%
2020/03/17	45	6.65	13	6.90	6.64	32	161	19.85%
2020/03/16	24	7.29	19.5	7.28	7.24	4.5	156	2.88%
2020/03/13	17	7.44	18.3	7.94	7.87	-1.3	151	-0.88%
2020/03/12	22	8.25	4.1	8.19	8.14	17.9	144	12.40%
2020/03/11	0	0.00	0.2	8.69	8.51	-0.2	134	-0.14%
2020/03/10	1	8.50	1	8.59	8.63	0	131	0.00%
2020/03/09	10	8.68	0	0.00	8.59	10	128	7.77%
2020/03/06	16	8.77	77.7	8.83	8.83	-61.7	126	-48.86%
2020/03/05	17	8.80	121.8	8.86	8.83	-104.8	122	-85.63%	大賣/鉅額交易
2020/03/04	23	8.72	4.5	8.80	8.70	18.5	111	16.56%
2020/03/03	10	8.74	10	8.77	8.77	0	109	0.02%
2020/03/02	6	8.72	7	8.80	8.80	-1	108	-0.93%
2020/02/27	6	8.80	0	9.00	8.84	6	107	5.58%
2020/02/26	1	8.86	0	0.00	8.84	1	101	0.99%
2020/02/25	8	8.86	6.5	8.91	8.87	1.5	100	1.53%
2020/02/24	12	8.86	6	8.92	8.91	6	100	6.00%
2020/02/21	25	8.89	8.5	8.94	8.92	16.5	99	16.50%
2020/02/20	15	8.91	3.2	8.94	8.95	11.8	100	11.77%
2020/02/19	0.1	8.99	0	0.00	8.92	0.1	103	0.10%
2020/02/18	10	8.90	6.4	8.96	8.96	3.6	106	3.42%
2020/02/17	6	8.92	0	0.00	8.92	6	106	5.65%
2020/02/14	5	8.94	7	9.00	8.98	-2	106	-1.89%
2020/02/13	0.1	9.02	0	0.00	8.99	0.1	109	0.07%
2020/02/12	17.7	8.94	0	0.00	8.96	17.7	108	16.31%
2020/02/11	3	8.91	0	0.00	8.95	3	108	2.76%
2020/02/10	18	8.94	0.1	9.10	8.95	17.9	109	16.31%
2020/02/07	7	8.93	0	0.00	8.98	7	112	6.24%
2020/02/05	0	0.00	2	8.99	8.99	-2	114	-1.75%
2020/02/04	16	8.93	3	8.98	8.98	13	114	11.38%
2020/01/31	10	9.00	0	0.00	9.02	10	108	9.18%
2020/01/20	0	0.00	3	9.18	9.16	-3	104	-2.88%
2020/01/17	6	9.15	0.1	9.19	9.14	5.9	102	5.76%
2020/01/16	10	9.13	12	9.18	9.15	-2	102	-1.95%
2020/01/13	3	9.07	0	9.15	9.07	3	102	2.93%
2020/01/10	15	9.08	0	0.00	9.08	15	102	14.64%
2020/01/09	6	9.09	3	9.13	9.11	3	102	2.93%
2020/01/08	0	0.00	6	9.14	9.11	-6	101	-5.91%
2020/01/07	0	0.00	0.4	9.21	9.14	-0.4	101	-0.39%
2020/01/06	11	9.09	0	0.00	9.10	11	103	10.67%
2020/01/03	14	9.14	1	9.19	9.14	13	103	12.55%
2020/01/02	0	0.00	26	9.21	9.18	-26	102	-25.30%
2019/12/31	13	9.05	0	0.00	9.09	13	95	13.56%
2019/12/30	0	0.00	3	9.10	9.08	-3	95	-3.13%
2019/12/27	0	0.00	4	9.10	9.09	-4	97	-4.12%
2019/12/26	24	9.04	6.5	9.09	9.09	17.5	97	18.01%
2019/12/25	25	9.07	16	9.12	9.09	9	96	9.31%
2019/12/24	6	9.05	0.6	9.13	9.08	5.4	95	5.68%
2019/12/23	25	9.04	0	0.00	9.07	25	97	25.61%
2019/12/20	3	9.06	0	0.00	9.06	3	97	3.09%
2019/12/19	8	9.05	29	9.10	9.09	-21	99	-21.19%
2019/12/18	23	9.06	2	9.09	9.09	21	100	20.85%
2019/12/17	0	0.00	27	9.10	9.10	-27	100	-26.98%
2019/12/16	20	9.06	20	9.11	9.05	0	100	0.00%
2019/12/13	11	9.05	4	9.08	9.07	7	98	7.13%
2019/12/12	3	9.06	0	0.00	9.08	3	99	3.03%
2019/12/11	3	9.05	6	9.13	9.08	-3	99	-3.01%
2019/12/10	6	9.01	11	9.08	9.08	-5	100	-4.96%
2019/12/09	3	9.02	0	0.00	9.01	3	100	3.00%
2019/12/06	6	9.02	0	0.00	9.02	6	100	5.99%
2019/12/05	13	9.03	0	0.00	9.05	13	101	12.85%
2019/12/04	6	9.02	0	0.00	9.05	6	103	5.82%
2019/12/03	20	9.02	0.3	9.28	9.05	19.7	104	18.85%
2019/12/02	0	0.00	0.3	9.60	9.03	-0.3	104	-0.28%
2019/11/27	11	9.03	3.1	9.10	9.07	7.9	110	7.11%
2019/11/26	3	9.03	0	0.00	9.03	3	114	2.63%
2019/11/25	6	9.04	0	0.00	9.03	6	115	5.18%
2019/11/22	3	9.03	0	0.00	9.04	3	116	2.58%
2019/11/21	15	9.04	0.7	9.15	9.05	14.3	116	12.27%
2019/11/20	5	9.04	6.1	9.17	9.15	-1.1	116	-0.91%
2019/11/19	56	9.05	0	0.00	9.06	56	117	47.65%
2019/11/18	77	9.05	0.2	9.25	9.09	76.8	115	66.44%
2019/11/12	11	9.13	0	0.00	9.11	11	115	9.54%
2019/11/11	3	9.16	0	0.00	9.19	3	117	2.55%
2019/11/08	3	9.16	0	0.00	9.16	3	123	2.44%
2019/11/07	6	9.17	0	0.00	9.17	6	265	2.26%
2019/11/06	18	9.19	0	0.00	9.18	18	266	6.77%
2019/11/05	16	9.19	0	0.00	9.18	16	261	6.11%
2019/11/01	0	0.00	0.1	9.34	9.25	-0.1	260	-0.03%
2019/10/30	0	0.00	0.8	9.40	9.23	-0.8	263	-0.30%
2019/10/29	0	0.00	0.1	9.29	9.26	-0.1	263	-0.04%
2019/10/24	0	0.00	0.5	9.25	9.20	-0.5	269	-0.20%
2019/10/23	1	9.16	0.1	9.24	9.16	0.9	272	0.33%
2019/10/22	10	9.16	0	0.00	9.16	10	288	3.46%
2019/10/09	46	9.16	0	0.00	9.17	46	414	11.10%
2019/10/07	18.1	9.16	0	0.00	9.16	18.1	415	4.35%
2019/10/04	30	9.17	0.5	9.25	9.17	29.5	417	7.07%
2019/10/01	6	9.16	0	0.00	9.17	6	418	1.43%
2019/09/26	21	9.21	0	0.00	9.24	21	417	5.03%
2019/09/25	2	9.33	0	0.00	9.23	2	419	0.48%
2019/09/20	4	9.25	0	0.00	9.27	4	416	0.96%
2019/09/19	5	9.25	0	0.00	9.29	5	416	1.20%
2019/09/16	5	9.26	5	9.32	9.32	0	416	0.00%
2019/09/12	5	9.26	0	0.00	9.32	5	416	1.20%
2019/09/09	5	9.26	32	9.35	9.34	-27	415	-6.50%
2019/09/06	23	9.27	0	0.00	9.27	23	415	5.54%
2019/09/04	5	9.29	0	0.00	9.31	5	415	1.20%
2019/09/03	21	9.29	0	0.00	9.32	21	414	5.06%
2019/09/02	81	9.31	0	0.00	9.30	81	414	19.57%
2019/08/30	18	9.36	0	0.00	9.40	18	410	4.39%
2019/08/29	138	9.58	2	9.64	9.60	136	411	33.03%	大買/鉅額交易
2019/08/28	31	9.58	0	0.00	9.57	31	406	7.62%
2019/08/27	36	9.58	0	0.00	9.59	36	407	8.84%
2019/08/26	0	0.00	5	9.60	9.61	-5	407	-1.23%
2019/08/23	3	9.54	0	0.00	9.61	3	407	0.74%
2019/08/22	66	9.55	0	0.00	9.56	66	409	16.12%
2019/08/21	19	9.56	0	0.00	9.58	19	408	4.66%
2019/08/20	37	9.56	0	0.00	9.56	37	407	9.07%
2019/08/19	4	9.56	0	0.00	9.59	4	413	0.97%
2019/08/16	14	9.50	5	9.58	9.56	9	415	2.17%
2019/08/15	67	9.52	20	9.57	9.50	47	414	11.33%
2019/08/14	78	9.59	0	0.00	9.56	78	412	18.92%
2019/08/13	86	9.64	0	0.00	9.65	86	408	21.04%
2019/08/12	150	9.54	284	9.71	9.62	-134	406	-33.00%	大買/大賣/鉅額交易
2019/08/08	59	9.54	0	0.00	9.53	59	274	21.47%
2019/08/07	22	9.54	0	0.00	9.53	22	275	7.99%
2019/08/06	15	9.55	3	9.64	9.56	12	292	4.11%
2019/08/05	10	9.57	0	0.00	9.59	10	301	3.32%
2019/08/02	10	9.60	0	0.00	9.64	10	303	3.29%
2019/08/01	11	9.62	0	0.00	9.66	11	304	3.62%
2019/07/31	10	9.63	0	0.00	9.64	10	304	3.29%
2019/07/30	45	9.62	0	0.00	9.63	45	305	14.73%
2019/07/29	24	9.62	0	0.00	9.62	24	305	7.85%
2019/07/26	24	9.63	0	0.00	9.63	24	305	7.86%
2019/07/25	28	9.65	0	0.00	9.66	28	305	9.18%
2019/07/24	25	9.64	123	9.72	9.74	-98	319	-30.63%	大賣/
2019/07/23	30	9.63	329	9.81	9.68	-299	304	-98.15%	大賣/鉅額交易
2019/07/22	36	9.52	0	0.00	9.54	36	188	19.10%
2019/07/19	81	9.55	0	0.00	9.55	81	187	43.18%
2019/07/18	5	9.58	0	0.00	9.60	5	184	2.70%
2019/06/27	1	9.63	0	0.00	9.64	1	197	0.51%
2019/06/12	0	0.00	95	9.63	9.61	-95	252	-37.59%
2019/06/04	0	0.00	2	9.70	9.68	-2	359	-0.56%
2019/05/24	137	9.50	10	9.59	9.55	127	364	34.81%	大買/鉅額交易
2019/05/20	0	0.00	13	9.83	9.74	-13	363	-3.58%
2019/05/17	0	0.00	13	9.87	9.83	-13	365	-3.55%
2019/05/16	1	9.93	142	9.91	9.81	-141	363	-38.76%	大賣/鉅額交易
2019/05/15	0	0.00	6	9.90	9.86	-6	353	-1.70%
2019/05/14	1	9.81	320	9.90	9.82	-319	353	-90.28%	大賣/鉅額交易
2019/05/13	0	0.00	30	9.95	9.99	-30	337	-8.90%
2019/05/06	10	9.94	0	0.00	9.88	10	321	3.11%
2019/05/03	15	10.00	0	0.00	10.00	15	319	4.69%
2019/05/02	10	10.00	0	0.00	10.05	10	319	3.13%
2019/04/10	40	10.15	0	0.00	10.20	40	347	11.50%
2019/04/09	10	10.15	0	0.00	10.20	10	344	2.90%
2019/04/08	20	10.18	0	0.00	10.20	20	344	5.81%
2019/03/27	10	10.15	0	0.00	10.25	10	334	2.99%
2019/03/25	11	10.15	0	0.00	10.25	11	332	3.30%
2019/03/22	50	10.24	0	0.00	10.30	50	327	15.25%
2019/03/21	20	10.20	0	0.00	10.20	20	316	6.32%
2019/03/19	50	10.24	0	0.00	10.25	50	316	15.80%
2019/03/15	1	10.40	0	0.00	10.30	1	301	0.33%
2019/03/14	0	0.00	1	10.65	10.55	-1	289	-0.35%
2019/03/12	10	10.00	0	0.00	10.20	10	197	5.07%
2019/03/11	20	9.99	0	0.00	10.05	20	185	10.76%
2019/03/08	30	9.98	0	0.00	10.00	30	187	16.01%
2019/03/07	20	10.00	0	0.00	10.05	20	187	10.67%
2019/03/06	20	10.00	0	0.00	10.05	20	188	10.61%
2019/03/05	16	10.00	0	0.00	10.00	16	188	8.50%
2019/03/04	20	10.00	0	0.00	10.00	20	188	10.62%
2019/02/27	31	10.00	0	0.00	10.05	31	188	16.44%
2019/02/26	10	10.00	0	0.00	10.00	10	188	5.30%
2019/02/25	9	10.00	0	0.00	10.00	9	195	4.61%
2019/02/22	50	10.00	0	0.00	10.00	50	195	25.51%
2019/02/19	22	9.95	0	0.00	9.96	22	282	7.78%
2019/02/18	78	9.97	0	0.00	9.96	78	321	24.23%
2018/11/19	3	10.10	3	9.98	9.94	0	408	0.00%
2018/11/16	2	10.10	3	10.37	10.10	-1	399	-0.25%
2018/11/15	1	10.00	0	0.00	10.15	1	326	0.31%
2018/10/05	0	0.00	40	10.10	10.15	-40	227	-17.59%
2018/10/01	0	0.00	9	10.35	10.35	-9	224	-4.01%
2018/09/20	0	0.00	1	10.45	10.35	-1	227	-0.44%
2018/08/31	29	10.63	0	0.00	10.65	29	327	8.86%
2018/08/29	1	10.50	0	0.00	10.60	1	334	0.30%
2018/08/28	20	10.50	0	0.00	10.50	20	328	6.09%
2018/06/07	1	10.25	0	0.00	10.30	1	358	0.28%
2018/05/16	0.2	10.45	0	0.00	10.35	0.2	347	0.06%
2018/04/18	0	0.00	1	10.50	10.55	-1	420	-0.24%
2018/02/23	0	0.00	10	10.80	10.95	-10	534	-1.87%
2018/02/05	0	0.00	10	11.20	11.20	-10	543	-1.84%
2018/01/11	1	12.10	1	12.20	12.20	0	690	0.00%
2018/01/09	1	11.80	0	0.00	11.95	1	626	0.16%
2018/01/05	0	0.00	1	12.00	12.20	-1	802	-0.12%