合晶 (6182)-富邦-延吉券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.10
漲跌
▼0.50
漲幅
-1.26%
成交量
3,691張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:14:30(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

合晶 (6182)籌碼相關－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	35.1	51.36	79	51.09	50.80	-43.9	37,541	-0.12%
2021/05/27	27.1	50.04	18	49.73	50.00	9.1	37,595	0.02%
2021/05/26	126.1	50.93	88	50.67	49.65	38.1	38,069	0.10%	大買/
2021/05/25	28	47.15	33	48.59	49.35	-5	37,991	-0.01%
2021/05/24	1	44.85	19	43.96	44.90	-18	37,818	-0.05%
2021/05/21	3	44.00	12	43.93	44.10	-9	37,958	-0.02%
2021/05/20	17	44.36	51	43.92	42.90	-34	38,330	-0.09%
2021/05/19	23	44.80	14	44.92	45.55	9	38,318	0.02%
2021/05/18	18	44.24	34	44.87	45.15	-16	38,251	-0.04%
2021/05/17	14	42.05	9	41.77	41.35	5	38,136	0.01%
2021/05/14	61	45.81	52	46.18	44.45	9	37,652	0.02%
2021/05/13	67	45.59	99	45.89	46.10	-32	37,223	-0.09%
2021/05/12	157	47.07	279.6	46.54	45.20	-122.6	36,716	-0.33%	大買/大賣/鉅額交易
2021/05/11	66.1	48.85	75	48.94	48.10	-8.9	35,969	-0.02%
2021/05/10	54	52.25	130	51.78	51.50	-76	35,516	-0.21%	大賣/
2021/05/07	99.5	53.74	22	53.74	54.70	77.5	35,156	0.22%
2021/05/06	30	51.92	17	52.16	51.20	13	34,824	0.04%
2021/05/05	172	53.50	122	55.03	51.80	50	34,990	0.14%	大買/大賣/
2021/05/04	117	54.49	88.3	54.42	55.20	28.7	34,372	0.08%	大買/
2021/05/03	174	56.99	100.4	57.62	54.90	73.6	33,362	0.22%	大買/
2021/04/29	103.1	57.77	71	58.12	58.00	32.1	32,885	0.10%	大買/
2021/04/28	44.1	57.10	38.3	57.56	56.90	5.8	32,626	0.02%
2021/04/27	75.4	56.65	50.4	57.03	56.10	25	32,409	0.08%
2021/04/26	128.7	59.67	65.1	59.45	58.80	63.7	31,778	0.20%	大買/
2021/04/23	83.3	56.97	107	57.40	58.30	-23.8	30,344	-0.08%	大賣/
2021/04/22	95.2	56.43	97	56.41	53.00	-1.9	29,151	-0.01%
2021/04/21	181.1	56.87	116	57.33	56.40	65.1	27,746	0.23%	大買/大賣/
2021/04/20	31	50.63	55	51.70	52.90	-24	24,892	-0.10%
2021/04/19	7.1	47.23	23	48.19	48.15	-16	23,884	-0.07%
2021/04/16	15	46.37	26	46.40	46.15	-11	23,470	-0.05%
2021/04/15	25.1	46.21	91.2	46.10	46.50	-66.1	23,342	-0.28%
2021/04/14	44.1	47.15	58.2	47.71	46.55	-14.1	23,124	-0.06%
2021/04/13	141.1	50.19	116	50.38	48.20	25.1	22,165	0.11%	大買/大賣/
2021/04/12	79.6	49.36	95	49.68	48.60	-15.4	20,842	-0.07%
2021/04/09	163.1	49.14	67	48.96	48.55	96.1	20,153	0.48%	大買/
2021/04/08	133	46.75	150	46.92	48.00	-17	18,280	-0.09%	大買/大賣/
2021/04/07	40	43.42	36.5	43.53	43.65	3.5	17,193	0.02%
2021/04/06	9	42.11	18	41.95	42.45	-9	17,560	-0.05%
2021/04/01	11	41.69	6	41.77	41.75	5	17,712	0.03%
2021/03/31	13	42.27	25	41.76	42.20	-12	17,669	-0.07%
2021/03/30	8	41.30	18	41.27	41.25	-10	17,764	-0.06%
2021/03/29	17	41.53	0	0.00	41.60	17	18,033	0.09%
2021/03/26	8	41.06	49	41.00	41.15	-41	18,784	-0.22%
2021/03/25	0	0.00	27	40.97	41.05	-27	18,873	-0.14%
2021/03/24	2	41.08	8	41.04	41.00	-6	19,006	-0.03%
2021/03/23	6	41.78	5	41.49	41.15	1	19,321	0.01%
2021/03/22	12	41.68	168	41.61	41.60	-156	19,501	-0.80%	大賣/鉅額交易
2021/03/19	1	41.55	21	41.54	41.55	-20	19,841	-0.10%
2021/03/18	18	42.97	4	42.11	42.20	14	20,037	0.07%
2021/03/17	127	43.57	24	42.93	43.00	103	20,750	0.50%	大買/鉅額交易
2021/03/16	150	42.75	13	42.69	43.30	137	21,165	0.65%	大買/鉅額交易
2021/03/15	2	41.43	9	41.42	41.55	-7	23,087	-0.03%
2021/03/12	15	41.31	5	41.40	41.25	10	24,180	0.04%
2021/03/11	21	40.88	18	41.02	41.15	3	25,079	0.01%
2021/03/10	19	40.87	2	41.08	40.30	17	27,227	0.06%
2021/03/09	4	40.49	5	40.40	40.80	-1	28,202	0.00%
2021/03/08	165	42.01	3	42.33	41.60	162	28,620	0.57%	大買/鉅額交易
2021/03/05	14	41.32	131	40.37	40.85	-117	29,173	-0.40%	大賣/鉅額交易
2021/03/04	9	42.28	5	42.27	42.00	4	29,757	0.01%
2021/03/03	15	42.34	98	42.20	42.45	-83	29,771	-0.28%
2021/03/02	102	45.77	20	44.36	43.20	82	29,757	0.28%	大買/
2021/02/26	87	45.51	24	45.68	44.80	63	29,441	0.21%
2021/02/25	216.2	45.09	137	45.48	46.50	79.2	28,947	0.27%	大買/大賣/
2021/02/24	12	43.63	26	43.81	42.90	-14	28,334	-0.05%
2021/02/23	39.5	43.70	46	43.82	43.40	-6.5	28,170	-0.02%
2021/02/22	94	43.57	64	43.89	43.50	30	27,996	0.11%
2021/02/19	48	42.85	90	42.89	43.25	-42	27,507	-0.15%
2021/02/18	30.3	41.95	49.1	42.26	42.45	-18.8	27,405	-0.07%
2021/02/17	12	40.89	25	41.13	40.90	-13	27,170	-0.05%
2021/02/05	13	38.82	3	38.75	38.65	10	26,937	0.04%
2021/02/04	32	39.31	10	39.25	38.95	22	26,891	0.08%
2021/02/03	0	0.00	1	39.60	39.40	-1	26,883	0.00%
2021/02/02	18	39.69	14	39.59	39.70	4	26,830	0.01%
2021/02/01	6	39.04	5	39.02	39.00	1	26,794	0.00%
2021/01/29	10	40.34	18	39.70	40.00	-8	26,700	-0.03%
2021/01/28	7	40.84	6	41.00	41.00	1	26,567	0.00%
2021/01/27	28.5	41.52	33	41.78	41.45	-4.5	26,466	-0.02%
2021/01/26	10	39.90	12	39.91	40.20	-2	25,920	-0.01%
2021/01/25	23	40.47	2	40.13	40.40	21	25,874	0.08%
2021/01/22	21	39.76	9	40.25	40.45	12	25,767	0.05%
2021/01/21	12	39.51	6	38.43	38.35	6	25,526	0.02%
2021/01/20	12	40.72	225	41.77	39.20	-213	25,271	-0.84%	大賣/鉅額交易
2021/01/19	8	43.33	27	43.20	42.95	-19	24,844	-0.08%
2021/01/18	44	42.96	75	43.17	43.45	-31	24,675	-0.13%
2021/01/15	149	44.33	165	44.45	43.85	-16	24,390	-0.07%	大買/大賣/
2021/01/14	52	43.63	45	43.64	43.35	7	23,214	0.03%
2021/01/13	53	42.92	42	43.10	43.20	11	22,781	0.05%
2021/01/12	62	42.52	2	42.25	41.90	60	22,334	0.27%
2021/01/11	4	42.33	1	42.55	42.95	3	22,159	0.01%
2021/01/08	18	41.67	16	41.65	42.00	2	22,102	0.01%
2021/01/07	27	42.27	9	42.38	42.00	18	22,321	0.08%
2021/01/06	12	41.35	39	41.24	41.55	-27	22,178	-0.12%
2021/01/05	14	42.01	34.2	42.12	42.25	-20.2	21,936	-0.09%
2021/01/04	14	42.27	156	42.20	41.80	-142	21,825	-0.65%	大賣/鉅額交易
2020/12/31	12	43.30	9	43.34	42.80	3	21,588	0.01%
2020/12/30	71	43.99	51	43.92	43.65	20	21,398	0.09%
2020/12/29	247	44.02	134	44.10	43.90	113	21,047	0.54%	大買/大賣/鉅額交易
2020/12/28	32.4	42.02	354	41.16	42.65	-321.6	20,134	-1.60%	大賣/鉅額交易
2020/12/25	10	42.34	10	42.06	41.70	0	19,751	0.00%
2020/12/24	6	42.27	12	42.50	42.20	-6	19,574	-0.03%
2020/12/23	43	42.61	25	42.58	42.60	18	19,383	0.09%
2020/12/22	105	42.38	173	42.32	41.80	-68	19,094	-0.36%	大買/大賣/
2020/12/21	9	40.67	17	40.96	41.50	-8	18,269	-0.04%
2020/12/18	13	41.23	6.3	41.19	41.10	6.7	18,105	0.04%
2020/12/17	42	41.13	41	41.47	41.10	1	17,956	0.01%
2020/12/16	9	42.70	15	42.73	42.50	-6	17,643	-0.03%
2020/12/15	48	42.58	47	42.73	41.60	1	17,424	0.01%
2020/12/14	63	43.97	41	43.79	43.40	22	17,103	0.13%
2020/12/11	151	44.68	137	44.55	44.25	14	16,861	0.08%	大買/大賣/
2020/12/10	145.3	44.91	196	44.47	44.05	-50.7	15,993	-0.32%	大買/大賣/
2020/12/09	671	47.56	675	46.80	45.70	-4	15,207	-0.03%	大買/大賣/
2020/12/08	211.3	44.85	203.4	45.09	45.70	7.9	13,020	0.06%	大買/大賣/
2020/12/07	230.1	44.36	106	43.75	43.05	124.1	11,934	1.04%	大買/大賣/鉅額交易
2020/12/04	460.2	43.71	269	43.61	44.30	191.2	11,044	1.73%	大買/大賣/鉅額交易
2020/12/03	415	41.93	423	42.31	42.55	-8	8,896	-0.09%	大買/大賣/
2020/12/02	42	39.07	46	39.16	38.70	-4	8,094	-0.05%
2020/12/01	100	38.86	48	38.79	38.70	52	7,662	0.68%
2020/11/30	81	38.32	144	38.43	37.75	-63	7,067	-0.89%	大賣/
2020/11/27	32	36.16	7	36.26	36.20	25	6,504	0.38%
2020/11/26	11	36.21	25	36.24	36.25	-14	6,560	-0.21%
2020/11/25	23	35.76	27	35.12	35.25	-4	6,471	-0.06%
2020/11/24	392	35.98	50	35.79	35.40	342	6,440	5.31%	大買/鉅額交易
2020/11/23	46	35.55	21	35.78	35.95	25	6,216	0.40%
2020/11/20	1	34.35	7	34.29	34.35	-6	5,793	-0.10%
2020/11/19	0	0.00	3	33.98	33.85	-3	5,733	-0.05%
2020/11/18	1	33.45	0	0.00	33.40	1	5,645	0.02%
2020/11/17	7.7	33.63	5	33.63	33.50	2.7	5,675	0.05%
2020/11/16	0	0.00	5	33.10	33.15	-5	5,760	-0.09%
2020/11/13	1	32.80	0	0.00	32.80	1	5,827	0.02%
2020/11/12	2	32.85	1	32.80	32.55	1	6,027	0.02%
2020/11/11	1	33.05	6	33.03	32.85	-5	6,233	-0.08%
2020/11/10	0	0.00	2	32.40	32.55	-2	6,234	-0.03%
2020/11/06	5	33.11	7	32.89	32.40	-2	6,308	-0.03%
2020/11/05	1	32.80	0	0.00	32.70	1	6,374	0.02%
2020/11/04	1	32.65	0	0.00	32.60	1	6,454	0.02%
2020/11/03	3	32.67	1	32.75	32.90	2	6,647	0.03%
2020/11/02	2	32.53	2	32.50	32.50	0	6,846	0.00%
2020/10/30	2	32.10	1	31.65	31.65	1	6,946	0.01%
2020/10/29	3	31.97	0	0.00	32.35	3	7,069	0.04%
2020/10/28	3	32.93	0	0.00	32.85	3	7,182	0.04%
2020/10/27	0	0.00	3	33.33	33.40	-3	7,980	-0.04%
2020/10/26	0	0.00	5	33.69	33.55	-5	8,108	-0.06%
2020/10/23	0	0.00	5	33.99	33.90	-5	8,170	-0.06%
2020/10/22	5	34.42	17	34.46	34.20	-12	8,650	-0.14%
2020/10/21	7	34.13	10	34.25	34.00	-3	8,799	-0.03%
2020/10/20	5	34.24	2	34.10	34.10	3	8,904	0.03%
2020/10/19	1	34.55	13	34.54	34.50	-12	8,956	-0.13%
2020/10/16	38	34.97	43	35.01	34.50	-5	8,991	-0.06%
2020/10/15	42	35.60	24	35.49	35.60	18	8,927	0.20%
2020/10/14	1	34.00	6	33.94	34.25	-5	8,613	-0.06%
2020/10/13	2	33.30	1	33.35	33.45	1	8,718	0.01%
2020/10/12	3	33.67	8	33.60	33.50	-5	8,986	-0.06%
2020/10/08	1	34.50	0	0.00	34.20	1	9,028	0.01%
2020/10/07	2	34.33	0	0.00	34.40	2	9,079	0.02%
2020/10/06	1	34.45	0	0.00	34.25	1	9,169	0.01%
2020/10/05	0	0.00	8	34.10	34.10	-8	9,303	-0.09%
2020/09/29	3	33.77	88	33.93	33.75	-85	9,617	-0.88%
2020/09/28	89	33.90	8	34.03	33.90	81	9,959	0.81%
2020/09/25	11	33.20	28	33.64	33.25	-17	10,610	-0.16%
2020/09/24	7	33.84	1	33.35	33.35	6	11,107	0.05%
2020/09/23	50	34.65	0	0.00	34.55	50	11,120	0.45%
2020/09/22	0	0.00	12	34.53	34.55	-12	11,169	-0.11%
2020/09/21	9	35.24	15	35.37	34.90	-6	11,158	-0.05%
2020/09/18	2	35.88	3	35.95	35.75	-1	11,133	-0.01%
2020/09/17	20	35.97	2	36.03	36.10	18	11,111	0.16%
2020/09/16	18	35.64	21	35.70	35.45	-3	10,976	-0.03%
2020/09/15	2	35.30	1	35.40	35.30	1	10,937	0.01%
2020/09/14	4	35.20	0	0.00	35.10	4	11,011	0.04%
2020/09/11	1	35.40	10	35.44	35.05	-9	11,033	-0.08%
2020/09/10	6	35.88	1	35.65	35.45	5	11,042	0.05%
2020/09/09	5	35.13	19	34.94	35.90	-14	11,088	-0.13%
2020/09/08	1	35.35	12	35.30	35.25	-11	11,062	-0.10%
2020/09/07	27	36.74	52	37.18	35.50	-25	11,222	-0.22%
2020/09/04	3	35.82	6	35.70	36.00	-3	10,950	-0.03%
2020/09/03	6	35.76	13	35.77	35.35	-7	10,853	-0.06%
2020/09/02	16	35.40	7	35.36	35.60	9	10,878	0.08%
2020/09/01	57	34.90	6	34.98	34.85	51	11,131	0.46%
2020/08/31	7	34.56	3	34.65	34.80	4	10,967	0.04%
2020/08/28	5	34.08	0	0.00	34.40	5	10,840	0.05%
2020/08/27	9	34.82	8	34.83	35.15	1	10,857	0.01%
2020/08/26	0	0.00	4	33.91	33.90	-4	10,986	-0.04%
2020/08/25	5	33.60	0	0.00	33.60	5	11,005	0.05%
2020/08/24	0	0.00	4	33.30	33.45	-4	11,001	-0.04%
2020/08/21	1	33.35	0	0.00	33.65	1	11,014	0.01%
2020/08/20	47.5	32.73	14	32.73	33.00	33.5	11,012	0.30%
2020/08/19	6	35.89	0	0.00	35.65	6	10,851	0.06%
2020/08/18	5	36.71	11	36.97	36.45	-6	10,844	-0.06%
2020/08/17	6	36.40	12	36.35	36.85	-6	10,705	-0.06%
2020/08/14	1	35.30	6	35.20	35.40	-5	10,541	-0.05%
2020/08/13	3	35.72	7	35.43	35.20	-4	10,583	-0.04%
2020/08/12	21	35.50	2	35.53	35.55	19	10,578	0.18%
2020/08/11	4	35.95	5	35.85	35.40	-1	10,619	-0.01%
2020/08/10	3	35.43	8	35.45	35.20	-5	10,633	-0.05%
2020/08/07	22	36.16	22	36.15	35.75	0	10,730	0.00%
2020/08/06	18	37.45	16	37.05	37.45	2	10,749	0.02%
2020/08/05	13	37.13	14	37.01	36.90	-1	10,688	-0.01%
2020/08/04	18	37.13	36.1	36.71	37.10	-18.1	10,597	-0.17%
2020/08/03	3	36.80	18	36.82	36.85	-15	10,564	-0.14%
2020/07/31	57	37.19	31.5	37.18	37.15	25.5	10,441	0.24%
2020/07/30	3	35.95	34	36.12	36.35	-31	9,654	-0.32%
2020/07/29	6	35.71	8	35.68	35.50	-2	9,631	-0.02%
2020/07/28	45	35.97	32	36.44	35.65	13	9,736	0.13%
2020/07/27	12	34.93	10	34.92	35.25	2	9,497	0.02%
2020/07/24	3	34.68	2	34.70	34.25	1	9,370	0.01%
2020/07/23	5	35.23	0	0.00	34.85	5	9,367	0.05%
2020/07/22	1	35.00	2.5	35.24	35.05	-1.5	9,487	-0.02%
2020/07/21	1	35.05	10	35.18	34.85	-9	9,454	-0.10%
2020/07/20	5	34.42	1	35.00	34.50	4	9,423	0.04%
2020/07/17	14	35.04	22	35.40	34.85	-8	9,443	-0.08%
2020/07/16	5	35.18	21	35.21	35.60	-16	9,483	-0.17%
2020/07/15	1	34.15	8	33.91	34.20	-7	9,227	-0.08%
2020/07/14	15	33.54	2	33.50	33.50	13	9,231	0.14%
2020/07/13	6	34.14	28	34.25	34.30	-22	9,247	-0.24%
2020/07/10	10	35.70	1	35.60	35.55	9	9,270	0.10%
2020/07/09	22	36.87	35	36.99	36.70	-13	9,162	-0.14%
2020/07/08	28.5	37.44	23.6	37.48	37.20	4.9	9,011	0.05%
2020/07/07	57	37.18	39	37.03	37.00	18	8,909	0.20%
2020/07/06	135	38.55	90	38.53	38.55	45	8,697	0.52%	大買/
2020/07/03	72	35.36	49	35.24	36.45	23	8,188	0.28%
2020/07/01	4	33.85	3	34.03	33.80	1	7,699	0.01%
2020/06/30	0	0.00	9	33.32	33.40	-9	7,723	-0.12%
2020/06/29	25	33.14	1	33.05	33.00	24	7,759	0.31%
2020/06/24	3	33.38	1	33.35	33.30	2	7,783	0.03%
2020/06/23	1	33.55	6.4	33.60	33.55	-5.4	7,879	-0.07%
2020/06/22	2	33.50	1	33.70	33.50	1	7,964	0.01%
2020/06/19	0	0.00	2	34.15	33.60	-2	8,082	-0.02%
2020/06/18	1	33.50	0	0.00	33.50	1	8,038	0.01%
2020/06/17	7	33.56	7	33.74	33.75	0	8,047	0.00%
2020/06/16	32	34.16	12	34.01	33.95	20	8,149	0.25%
2020/06/15	7	33.63	21	33.55	33.30	-14	8,200	-0.17%
2020/06/12	17	33.79	4	33.71	34.15	13	8,265	0.16%
2020/06/11	5	32.94	15	32.75	32.75	-10	8,149	-0.12%
2020/06/10	17	33.71	7	33.71	33.70	10	8,183	0.12%
2020/06/09	9	34.18	27	34.33	33.90	-18	8,370	-0.22%
2020/06/08	37	35.48	35	34.89	34.85	2	8,405	0.02%
2020/06/05	0	0.00	3	33.85	33.90	-3	8,023	-0.04%
2020/06/04	13	33.81	0.1	33.60	33.60	12.9	8,147	0.16%
2020/06/03	9	34.28	3	34.27	34.15	6	8,189	0.07%
2020/06/02	22	34.34	14	34.43	34.55	8	8,115	0.10%
2020/06/01	1	32.85	2.3	33.36	33.60	-1.3	7,927	-0.02%
2020/05/29	1	33.00	0	0.00	32.75	1	7,968	0.01%
2020/05/28	1	33.50	4	33.36	33.10	-3	8,140	-0.04%
2020/05/27	8	33.38	3	33.38	33.20	5	8,364	0.06%
2020/05/26	5	33.70	4	34.03	33.50	1	8,744	0.01%
2020/05/25	3	33.58	3	33.47	33.70	0	8,973	0.00%
2020/05/22	5	32.90	1	33.50	32.60	4	8,967	0.04%
2020/05/21	6	33.68	3	33.68	33.65	3	8,967	0.03%
2020/05/20	2	33.50	10	33.60	33.55	-8	9,054	-0.09%
2020/05/19	8	32.80	2	32.75	33.20	6	9,104	0.07%
2020/05/18	15	32.40	3	32.73	32.40	12	9,309	0.13%
2020/05/15	3	33.52	12	33.84	33.45	-9	9,366	-0.10%
2020/05/14	5	34.10	10	34.17	33.70	-5	9,582	-0.05%
2020/05/13	21	33.96	12	34.32	34.40	9	9,598	0.09%
2020/05/12	33	33.51	22	33.65	33.40	11	9,448	0.12%
2020/05/11	13	32.90	15.5	32.91	33.05	-2.5	9,464	-0.03%
2020/05/08	6	33.06	8	33.11	32.70	-2	9,395	-0.02%
2020/05/07	3	32.68	28	32.71	32.70	-25	9,277	-0.27%
2020/05/06	13	32.60	12	32.54	32.35	1	9,233	0.01%
2020/05/05	90	32.62	18	32.91	32.55	72	9,207	0.78%
2020/05/04	22	32.72	59	32.78	32.85	-37	9,141	-0.40%
2020/04/30	29.6	32.01	14	31.98	32.70	15.6	8,989	0.17%
2020/04/29	10	31.20	3	31.08	30.90	7	8,825	0.08%
2020/04/28	35	31.05	2	31.15	30.95	33	8,819	0.37%
2020/04/27	5	30.27	12	30.52	30.70	-7	8,850	-0.08%
2020/04/24	1	29.40	3	29.38	29.40	-2	8,714	-0.02%
2020/04/23	5	29.62	3	29.30	29.30	2	8,710	0.02%
2020/04/22	3	28.53	6	29.03	29.05	-3	8,702	-0.03%
2020/04/21	19	29.38	5	29.32	28.75	14	8,808	0.16%
2020/04/20	1	29.00	0	0.00	29.00	1	8,715	0.01%
2020/04/17	3	29.13	2	29.15	28.80	1	8,765	0.01%
2020/04/16	3	29.00	1	29.15	29.10	2	8,703	0.02%
2020/04/15	4	29.10	11	29.18	29.05	-7	8,664	-0.08%
2020/04/14	1	28.45	3	28.65	28.65	-2	8,655	-0.02%
2020/04/13	0	0.00	8	28.30	28.00	-8	8,677	-0.09%
2020/04/10	7	28.09	2	28.25	28.30	5	8,761	0.06%
2020/04/09	10	28.74	2	28.68	28.45	8	9,015	0.09%
2020/04/08	4	27.89	12	28.45	28.90	-8	9,001	-0.09%
2020/04/07	12	27.23	6	27.27	27.30	6	8,905	0.07%
2020/04/06	1	26.20	0	0.00	26.60	1	9,145	0.01%
2020/04/01	8	26.26	0	0.00	26.15	8	9,526	0.08%
2020/03/31	9	26.06	1	25.70	25.95	8	9,491	0.08%
2020/03/27	1	25.90	4	26.05	25.60	-3	9,646	-0.03%
2020/03/26	3	25.88	12	25.99	26.05	-9	9,570	-0.09%
2020/03/25	21	25.78	7	25.74	26.00	14	9,519	0.15%
2020/03/20	10	23.50	14	24.09	24.30	-4	10,014	-0.04%
2020/03/19	6	23.35	6	22.89	22.55	0	10,038	0.00%
2020/03/18	3	25.83	5	25.27	25.05	-2	10,011	-0.02%
2020/03/17	3	25.67	7	25.54	25.05	-4	10,270	-0.04%
2020/03/16	1	28.00	4	28.06	26.45	-3	10,196	-0.03%
2020/03/13	8	27.47	10	27.50	27.90	-2	10,206	-0.02%
2020/03/12	0	0.00	7	30.02	30.20	-7	10,016	-0.07%
2020/03/11	2	32.40	5	32.87	32.40	-3	10,010	-0.03%
2020/03/10	5	32.37	8	32.59	33.05	-3	10,412	-0.03%
2020/03/09	6	33.15	37.7	34.09	33.00	-31.7	10,701	-0.30%
2020/03/06	4	34.75	0	0.00	34.75	4	10,583	0.04%
2020/03/05	5	35.29	3	35.28	35.20	2	10,574	0.02%
2020/03/04	3	34.83	2	34.95	34.85	1	10,516	0.01%
2020/03/03	13	35.69	6	35.67	35.15	7	10,472	0.07%
2020/03/02	26	35.65	21	34.37	35.50	5	10,424	0.05%
2020/02/27	48	36.20	33	35.14	34.15	15	10,167	0.15%
2020/02/26	13	35.48	12	35.60	36.00	1	9,735	0.01%
2020/02/25	5	34.57	2	35.08	35.15	3	9,448	0.03%
2020/02/24	1	35.00	18	35.00	35.00	-17	9,393	-0.18%
2020/02/21	5	35.24	4	35.34	35.40	1	9,348	0.01%
2020/02/20	10	35.25	17	35.21	35.00	-7	9,230	-0.08%
2020/02/19	36	35.22	38	35.32	35.30	-2	9,113	-0.02%
2020/02/18	28	34.66	21	34.69	34.65	7	8,882	0.08%
2020/02/17	81	35.12	75	34.67	34.65	6	8,773	0.07%
2020/02/14	2	34.00	9	34.12	34.00	-7	8,475	-0.08%
2020/02/13	9	33.61	2	33.63	33.50	7	8,308	0.08%
2020/02/12	13	33.89	8	33.59	33.60	5	8,348	0.06%
2020/02/11	2	32.05	1	32.10	32.20	1	8,274	0.01%
2020/02/10	3	31.55	0	0.00	31.60	3	8,344	0.04%
2020/02/07	2	31.88	2	32.10	31.85	0	8,493	0.00%
2020/02/06	2	32.20	2	32.30	32.40	0	8,669	0.00%
2020/02/05	25	32.27	18	32.28	31.80	7	8,800	0.08%
2020/02/04	1	32.15	0	0.00	32.10	1	8,800	0.01%
2020/02/03	1	30.75	9	30.28	31.20	-8	8,871	-0.09%
2020/01/31	9	32.43	0	0.00	32.50	9	8,827	0.10%
2020/01/30	3	33.02	5	32.69	32.25	-2	9,107	-0.02%
2020/01/20	3	35.83	4	35.84	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	17	35.59	35.45	-17	9,265	-0.18%
2020/01/16	0	0.00	6	35.54	35.45	-6	9,526	-0.06%
2020/01/15	11	35.73	3	35.28	35.55	8	9,835	0.08%
2020/01/14	33	35.39	27	35.37	35.40	6	9,947	0.06%
2020/01/13	4	35.09	4	35.15	35.15	0	10,704	0.00%
2020/01/10	2	34.15	0	0.00	34.15	2	11,060	0.02%
2020/01/09	1	34.55	17	34.46	34.30	-16	11,048	-0.14%
2020/01/08	6	34.03	19	34.39	34.00	-13	11,063	-0.12%
2020/01/07	3	34.78	6	34.99	34.80	-3	11,090	-0.03%
2020/01/06	11	35.41	14	35.48	35.20	-3	11,228	-0.03%
2020/01/03	23	37.18	6	37.05	36.25	17	11,149	0.15%
2020/01/02	28	37.00	24	36.84	36.90	4	10,906	0.04%
2019/12/31	5	36.37	2	36.78	36.35	3	10,825	0.03%
2019/12/30	27	37.30	43	37.25	37.10	-16	10,750	-0.15%
2019/12/27	26	36.70	65	36.94	37.30	-39	10,473	-0.37%
2019/12/26	3	35.90	1	35.90	35.80	2	10,121	0.02%
2019/12/25	7	36.34	8	36.38	36.10	-1	10,177	-0.01%
2019/12/24	4	35.80	14	35.74	35.80	-10	10,039	-0.10%
2019/12/23	4	36.10	14	35.91	36.10	-10	10,132	-0.10%
2019/12/20	12	36.09	17	36.10	35.90	-5	10,247	-0.05%
2019/12/19	4	36.06	1	35.90	35.90	3	10,473	0.03%
2019/12/18	53	36.83	27	36.58	36.30	26	10,454	0.25%
2019/12/17	1	36.60	77	36.16	36.60	-76	10,055	-0.76%
2019/12/16	20	36.22	1	36.35	36.05	19	10,068	0.19%
2019/12/13	30	35.80	7	35.67	35.60	23	9,918	0.23%
2019/12/12	52	35.90	30	36.14	35.50	22	9,803	0.22%
2019/12/11	13	35.54	0	0.00	35.50	13	9,404	0.14%
2019/12/10	1	35.65	7	35.66	35.75	-6	9,363	-0.06%
2019/12/09	2	35.48	3	35.47	35.30	-1	9,240	-0.01%
2019/12/06	46	35.59	35	35.56	35.55	11	9,233	0.12%
2019/12/05	30	35.47	29	35.56	35.25	1	9,090	0.01%
2019/12/04	27	34.61	24	34.55	34.85	3	8,701	0.03%
2019/12/03	8	33.10	0	0.00	33.10	8	8,310	0.10%
2019/12/02	3	33.15	0	0.00	33.05	3	8,328	0.04%
2019/11/27	2	34.00	1	33.80	34.10	1	8,529	0.01%
2019/11/26	0	0.00	10.5	33.20	33.35	-10.5	8,500	-0.12%
2019/11/22	0	0.00	17	33.15	33.05	-17	8,719	-0.19%
2019/11/21	0	0.00	2	33.05	33.25	-2	8,766	-0.02%
2019/11/20	1	33.15	0	0.00	33.15	1	8,779	0.01%
2019/11/19	11	33.52	14	33.34	33.60	-3	8,826	-0.03%
2019/11/18	0	0.00	22	33.26	33.35	-22	8,874	-0.25%
2019/11/14	3	33.00	0	0.00	33.00	3	9,074	0.03%
2019/11/13	0	0.00	6	33.43	33.25	-6	9,090	-0.07%
2019/11/11	4	33.60	13	33.36	33.00	-9	9,114	-0.10%
2019/11/08	11	34.49	10	34.42	34.30	1	9,043	0.01%
2019/11/07	5	35.10	27	35.22	35.05	-22	9,033	-0.24%
2019/11/06	39	36.27	39	36.02	35.75	0	9,078	0.00%
2019/11/05	23	36.08	11	36.12	36.00	12	8,993	0.13%
2019/11/04	19	35.98	6	36.01	35.80	13	8,863	0.15%
2019/11/01	2	35.45	2	35.08	35.70	0	8,740	0.00%
2019/10/31	4	35.16	1	35.60	35.05	3	8,780	0.03%
2019/10/30	7	35.79	10	35.82	35.80	-3	8,690	-0.03%
2019/10/29	50	36.32	41	36.34	36.05	9	8,683	0.10%
2019/10/28	8	35.79	3	35.80	35.60	5	8,555	0.06%
2019/10/25	11	35.97	37	36.11	35.50	-26	8,580	-0.30%
2019/10/24	37	36.60	41	36.56	36.70	-4	8,427	-0.05%
2019/10/23	55	36.50	34	36.44	36.35	21	8,296	0.25%
2019/10/22	55	36.42	62.1	36.15	36.15	-7.1	8,261	-0.09%
2019/10/21	137	36.40	117	36.19	36.30	20	8,106	0.25%	大買/大賣/
2019/10/18	7	34.42	21	34.35	34.80	-14	7,458	-0.19%
2019/10/17	1	33.35	2	33.50	33.45	-1	7,237	-0.01%
2019/10/15	0	0.00	11	33.56	33.40	-11	7,326	-0.15%
2019/10/14	15	34.00	4	33.96	33.75	11	7,233	0.15%
2019/10/09	0	0.00	2	32.75	32.70	-2	7,081	-0.03%
2019/10/08	2	32.88	1	32.80	32.90	1	7,118	0.01%
2019/10/07	5	33.80	17	33.40	33.45	-12	7,175	-0.17%
2019/10/04	1	34.10	8	33.88	33.85	-7	7,280	-0.10%
2019/10/03	40	34.04	35	33.88	34.10	5	7,323	0.07%
2019/10/02	22	33.90	28	33.87	33.90	-6	7,419	-0.08%
2019/10/01	38	34.42	36	34.14	34.60	2	7,428	0.03%
2019/09/27	9	33.90	45	33.78	33.65	-36	7,471	-0.48%
2019/09/26	62	34.51	26	34.63	34.10	36	7,535	0.48%
2019/09/25	18	34.40	25	34.21	34.50	-7	7,686	-0.09%
2019/09/24	16	34.39	68	34.21	34.15	-52	7,755	-0.67%
2019/09/23	3	33.55	2	33.80	33.75	1	7,525	0.01%
2019/09/20	20	33.49	27	33.61	33.45	-7	7,554	-0.09%
2019/09/19	10	33.29	43	33.27	33.50	-33	7,653	-0.43%
2019/09/17	0	0.00	2	32.53	32.50	-2	7,640	-0.03%
2019/09/16	7	32.20	9	32.24	32.20	-2	7,696	-0.03%
2019/09/12	2	32.40	2	32.25	32.20	0	7,842	0.00%
2019/09/10	2	31.90	3	31.85	31.90	-1	8,037	-0.01%
2019/09/09	2	32.50	0	0.00	32.35	2	8,377	0.02%
2019/09/06	3	33.07	0	0.00	32.90	3	8,430	0.04%
2019/09/05	6	32.98	3	32.95	32.90	3	8,426	0.04%
2019/09/04	2	32.85	0	0.00	32.85	2	8,683	0.02%
2019/09/03	38	32.99	12	33.01	32.50	26	8,754	0.30%
2019/09/02	10	32.70	1	32.70	32.70	9	8,710	0.10%
2019/08/30	26	32.70	27	32.70	32.10	-1	8,713	-0.01%
2019/08/29	3	32.38	9	32.30	32.30	-6	8,640	-0.07%
2019/08/28	16	32.33	10	31.94	32.55	6	8,568	0.07%
2019/08/27	4	31.45	0	0.00	31.40	4	8,406	0.05%
2019/08/26	21	31.51	15	31.70	31.50	6	8,466	0.07%
2019/08/23	2	32.48	1	32.35	32.40	1	8,468	0.01%
2019/08/22	2	32.95	0	0.00	32.40	2	8,490	0.02%
2019/08/21	30	32.85	0	0.00	32.70	30	8,500	0.35%
2019/08/20	15	33.35	22	32.98	32.90	-7	8,487	-0.08%
2019/08/19	22	33.44	9	33.42	33.40	13	8,459	0.15%
2019/08/16	3	32.25	5	31.95	32.50	-2	8,412	-0.02%
2019/08/15	0	0.00	12	31.88	31.85	-12	8,490	-0.14%
2019/08/14	9	32.91	2	33.05	32.50	7	8,552	0.08%
2019/08/13	5	32.43	3	32.52	32.50	2	8,640	0.02%
2019/08/12	1	32.50	3	32.20	32.45	-2	8,721	-0.02%
2019/08/08	10	32.94	12	32.92	32.85	-2	8,736	-0.02%
2019/08/07	76	33.90	12	33.56	33.20	64	8,803	0.73%
2019/08/06	35	33.75	41	33.22	34.15	-6	8,983	-0.07%
2019/08/05	11	33.95	0	0.00	33.85	11	9,305	0.12%
2019/08/02	14	34.71	6	34.89	34.55	8	9,570	0.08%
2019/08/01	3	35.83	2	35.80	35.75	1	9,723	0.01%
2019/07/31	0	0.00	4	35.98	36.20	-4	9,932	-0.04%
2019/07/30	17	35.74	64	35.75	35.60	-47	9,958	-0.47%
2019/07/29	21	37.10	20	37.26	37.05	1	9,899	0.01%
2019/07/26	15	36.98	25	37.01	37.00	-10	9,916	-0.10%
2019/07/25	2	36.85	27	36.52	36.90	-25	9,947	-0.25%
2019/07/24	60	36.83	52	36.94	36.80	8	10,024	0.08%
2019/07/23	7	36.36	39	36.48	36.10	-32	10,242	-0.31%
2019/07/22	48	36.53	49	36.60	36.50	-1	10,750	-0.01%
2019/07/19	33	35.95	12	35.88	36.05	21	11,077	0.19%
2019/07/18	18	34.64	43	35.05	34.50	-25	11,053	-0.23%
2019/07/17	0	0.00	1	35.55	35.65	-1	11,077	-0.01%
2019/07/16	22	36.03	30	35.91	35.90	-8	11,708	-0.07%
2019/07/15	15	35.59	20	35.80	35.70	-5	11,875	-0.04%
2019/07/12	7	35.89	3	35.70	35.40	4	12,082	0.03%
2019/07/11	28	35.79	0	0.00	35.60	28	12,129	0.23%
2019/07/10	10	37.60	5	37.42	37.60	5	12,100	0.04%
2019/07/09	7	37.58	1	37.65	37.40	6	12,054	0.05%
2019/07/08	3	38.48	6	38.13	38.05	-3	12,117	-0.02%
2019/07/05	1	37.75	24	37.60	37.80	-23	12,158	-0.19%
2019/07/04	20	37.45	3	37.52	37.55	17	12,166	0.14%
2019/07/03	8	36.73	43	36.80	36.90	-35	12,483	-0.28%
2019/07/02	50	37.04	24	37.17	37.10	26	12,517	0.21%
2019/07/01	11	36.18	10	36.10	36.45	1	12,550	0.01%
2019/06/28	6	35.19	4	35.23	35.35	2	12,808	0.02%
2019/06/27	11	34.98	10	35.13	35.15	1	13,119	0.01%
2019/06/26	42	34.64	18	34.67	34.70	24	13,074	0.18%
2019/06/25	25	35.94	23	35.52	35.30	2	13,030	0.02%
2019/06/24	6	35.48	1	36.00	36.00	5	12,960	0.04%
2019/06/21	3	35.10	38	35.71	35.05	-35	12,923	-0.27%
2019/06/20	4	35.71	9	35.90	35.70	-5	12,880	-0.04%
2019/06/19	7	35.57	0	0.00	35.55	7	12,826	0.05%
2019/06/18	45	35.18	22	35.35	35.05	23	12,825	0.18%
2019/06/17	43	35.47	57	35.90	35.50	-14	12,844	-0.11%
2019/06/14	2	34.40	12	34.84	34.40	-10	12,517	-0.08%
2019/06/13	24	34.06	21	34.34	34.25	3	12,543	0.02%
2019/06/12	24	35.00	9	34.97	34.60	15	12,564	0.12%
2019/06/11	19	33.92	6	33.72	34.05	13	12,406	0.10%
2019/06/10	2.9	33.25	24	33.20	33.25	-21.1	12,391	-0.17%
2019/06/06	4	32.96	1	32.80	32.80	3	12,525	0.02%
2019/06/05	2	33.10	0	0.00	33.10	2	12,542	0.02%
2019/06/04	1	33.65	2	33.30	33.50	-1	12,606	-0.01%
2019/05/31	9	33.68	6	33.60	33.50	3	13,007	0.02%
2019/05/30	8	32.93	10	32.87	33.15	-2	13,059	-0.02%
2019/05/29	2	32.35	35	32.30	32.30	-33	13,289	-0.25%
2019/05/28	1	32.80	4	32.85	32.95	-3	13,695	-0.02%
2019/05/27	1	33.00	5	33.10	32.90	-4	14,182	-0.03%
2019/05/24	4	33.05	2	33.60	33.05	2	14,485	0.01%
2019/05/23	5	33.11	5	33.28	33.30	0	14,617	0.00%
2019/05/22	3	34.30	5	34.40	33.90	-2	14,824	-0.01%
2019/05/21	13	33.13	5	33.90	33.90	8	15,197	0.05%
2019/05/20	56	33.07	3	33.07	33.05	53	15,278	0.35%
2019/05/17	3	33.90	2	33.68	33.80	1	15,570	0.01%
2019/05/16	3	34.60	3	34.20	33.80	0	15,910	0.00%
2019/05/15	4	34.96	6	35.11	34.90	-2	16,886	-0.01%
2019/05/14	4	33.94	25	33.73	35.25	-21	17,494	-0.12%
2019/05/13	14	34.62	42	34.85	33.80	-28	17,719	-0.16%
2019/05/10	32	37.49	19	37.58	36.60	13	17,580	0.07%
2019/05/09	36	38.09	37	38.10	37.25	-1	17,423	-0.01%
2019/05/08	41	38.80	38	38.86	38.90	3	17,313	0.02%
2019/05/07	2	38.50	7	38.50	38.40	-5	17,407	-0.03%
2019/05/06	3	38.43	4	38.49	38.15	-1	17,976	-0.01%
2019/05/03	0	0.00	1	39.45	39.35	-1	17,943	-0.01%
2019/05/02	1	38.85	2	39.28	38.90	-1	17,968	-0.01%
2019/04/30	3	38.65	5	38.89	39.05	-2	18,100	-0.01%
2019/04/29	38	40.36	240	39.28	38.55	-202	17,988	-1.12%	大賣/鉅額交易
2019/04/26	34	40.89	53	40.72	41.15	-19	17,730	-0.11%
2019/04/25	55	40.23	38	40.19	40.55	17	17,250	0.10%
2019/04/24	22	39.61	41	39.76	39.40	-19	16,889	-0.11%
2019/04/23	19	39.35	25.2	38.81	39.00	-6.2	16,911	-0.04%
2019/04/22	191	40.38	68	40.35	39.25	123	17,008	0.72%	大買/鉅額交易
2019/04/19	48	38.79	8	38.65	39.00	40	16,563	0.24%
2019/04/18	32	38.66	277	38.98	37.85	-245	16,598	-1.48%	大賣/鉅額交易
2019/04/17	55	38.60	12	38.30	38.25	43	16,622	0.26%
2019/04/16	123	37.59	10	37.74	38.05	113	16,677	0.68%	大買/鉅額交易
2019/04/15	46	37.78	12	37.47	37.30	34	16,926	0.20%
2019/04/12	15	37.32	20	37.46	37.25	-5	17,317	-0.03%
2019/04/11	52	38.83	29	38.39	38.10	23	17,415	0.13%
2019/04/10	19	39.19	11	39.15	39.35	8	17,356	0.05%
2019/04/09	99	40.15	23.2	40.06	39.60	75.8	17,404	0.44%
2019/04/08	26	39.67	31	39.66	39.30	-5	17,317	-0.03%
2019/04/03	29.1	39.32	43	39.34	39.20	-13.9	17,378	-0.08%
2019/04/02	78	39.04	49	39.11	39.45	29	17,400	0.17%
2019/04/01	40	37.93	23	37.75	37.90	17	17,263	0.10%
2019/03/29	11	36.49	6	36.68	36.90	5	17,149	0.03%
2019/03/28	32	36.64	5	37.09	36.55	27	17,823	0.15%
2019/03/26	0	0.00	4	37.09	36.90	-4	19,704	-0.02%
2019/03/25	1	36.50	3	36.55	36.70	-2	20,382	-0.01%
2019/03/22	1	37.50	10	37.20	37.10	-9	20,597	-0.04%
2019/03/21	42	36.83	16	37.24	36.75	26	20,876	0.12%
2019/03/20	0	0.00	2	37.03	37.10	-2	21,208	-0.01%
2019/03/19	2	36.50	1	36.85	36.45	1	21,697	0.00%
2019/03/18	12	36.17	0	0.00	36.25	12	22,043	0.05%
2019/03/15	0	0.00	1	37.00	36.70	-1	22,301	0.00%
2019/03/14	1	36.40	15	36.49	36.45	-14	22,583	-0.06%
2019/03/13	10	37.10	9	37.11	37.10	1	23,091	0.00%
2019/03/12	1	37.95	0	0.00	37.35	1	23,411	0.00%
2019/03/11	0	0.00	10	37.39	37.30	-10	23,766	-0.04%
2019/03/08	5	36.90	1	36.50	37.25	4	24,548	0.02%
2019/03/07	38	37.70	7	37.54	37.05	31	25,184	0.12%
2019/03/06	14	39.30	17	38.86	38.65	-3	26,262	-0.01%
2019/03/05	3	38.57	3	39.02	38.60	0	27,112	0.00%
2019/03/04	23	39.29	19	39.49	38.95	4	28,054	0.01%
2019/02/27	41	39.38	38	39.28	39.50	3	28,110	0.01%
2019/02/26	5	39.08	27	39.19	38.60	-22	28,202	-0.08%
2019/02/25	6	37.84	31	38.08	37.80	-25	28,383	-0.09%
2019/02/22	2	39.00	6	39.12	38.75	-4	29,437	-0.01%
2019/02/21	11	38.91	5.9	39.08	39.40	5.1	29,463	0.02%
2019/02/20	45	40.51	16	40.10	39.50	29	29,489	0.10%
2019/02/19	24	39.22	7	39.22	39.50	17	29,660	0.06%
2019/02/18	71	39.85	54	39.72	39.20	17	30,192	0.06%
2019/02/15	24	38.87	51	39.04	38.80	-27	30,612	-0.09%
2019/02/14	62	40.02	71.5	39.89	39.80	-9.5	30,775	-0.03%
2019/02/13	10	37.94	70	37.78	38.75	-60	30,306	-0.20%
2019/02/12	39	35.48	21	35.26	35.25	18	30,182	0.06%
2019/02/11	22	34.58	31	34.61	34.35	-9	31,029	-0.03%
2019/01/30	3	33.68	4	33.90	33.40	-1	31,892	0.00%
2019/01/29	3	33.53	31	33.85	33.40	-28	32,202	-0.09%
2019/01/28	5	34.57	42	34.64	34.25	-37	32,566	-0.11%
2019/01/25	69.5	34.27	207	34.27	34.30	-137.5	33,389	-0.41%	大賣/鉅額交易
2019/01/24	6	32.60	4	32.80	32.65	2	34,287	0.01%
2019/01/23	14	32.34	9	32.60	32.25	5	34,578	0.01%
2019/01/22	6	32.53	2	32.58	32.60	4	34,995	0.01%
2019/01/21	11	32.23	4	32.53	32.20	7	35,430	0.02%
2019/01/18	40	31.69	40	31.43	32.20	0	35,828	0.00%
2019/01/17	3	32.77	0	0.00	32.00	3	36,054	0.01%
2019/01/16	13	32.68	10	32.60	32.60	3	36,365	0.01%
2019/01/15	137	32.16	42	31.73	32.05	95	36,476	0.26%	大買/
2019/01/14	51	32.20	6	32.01	31.85	45	36,612	0.12%
2019/01/11	3	33.37	5	33.64	32.95	-2	36,713	-0.01%
2019/01/10	24	34.01	2	34.15	33.40	22	36,865	0.06%
2019/01/09	82	33.56	85.1	33.50	33.40	-3.1	37,074	-0.01%
2019/01/08	23	33.39	2	32.90	33.35	21	37,626	0.06%
2019/01/07	51	33.42	12	32.98	33.55	39	37,762	0.10%
2019/01/04	18	30.86	14	31.02	31.50	4	38,001	0.01%
2019/01/03	18	32.97	6	32.46	32.00	12	37,814	0.03%
2019/01/02	0	0.00	5	33.82	33.50	-5	38,184	-0.01%
2018/12/28	3	33.55	4	33.46	33.50	-1	38,634	0.00%
2018/12/27	49	33.67	17	34.20	33.50	32	39,107	0.08%
2018/12/26	6	33.86	44	33.64	32.50	-38	39,032	-0.10%
2018/12/25	35	33.14	25	32.97	33.40	10	39,341	0.03%
2018/12/24	11	33.96	18	33.84	34.40	-7	39,312	-0.02%
2018/12/22	18	34.55	13	34.27	34.65	5	39,298	0.01%
2018/12/21	81	35.15	28	34.68	35.45	53	39,507	0.13%
2018/12/20	34	33.53	44	33.71	33.60	-10	39,119	-0.03%
2018/12/19	37	35.62	163	37.04	35.20	-126	38,481	-0.33%	大賣/鉅額交易
2018/12/18	22	38.41	35	38.68	37.60	-13	38,498	-0.03%
2018/12/17	7	40.69	23	40.55	40.50	-16	38,648	-0.04%
2018/12/14	16	41.07	5	41.02	40.70	11	38,836	0.03%
2018/12/13	5	42.13	7	42.28	42.30	-2	38,818	-0.01%
2018/12/12	57	41.96	46	41.93	41.85	11	38,745	0.03%
2018/12/11	49	41.55	16	41.27	40.55	33	38,901	0.08%
2018/12/10	27	40.27	21	39.79	41.45	6	39,090	0.02%
2018/12/07	14	41.08	8	40.82	40.90	6	39,058	0.02%
2018/12/06	33	39.78	37	39.86	40.15	-4	39,164	-0.01%
2018/12/05	162	41.77	34	41.95	41.90	128	39,076	0.33%	大買/鉅額交易
2018/12/04	39	43.79	40	43.75	43.20	-1	39,419	0.00%
2018/12/03	97	44.78	252	44.50	44.20	-155	39,430	-0.39%	大賣/鉅額交易
2018/11/30	90	42.46	88	42.64	43.20	2	38,819	0.01%
2018/11/29	214	41.71	192	41.96	42.50	22	38,225	0.06%	大買/大賣/
2018/11/28	192	40.58	78	40.17	39.85	114	37,146	0.31%	大買/鉅額交易
2018/11/27	112	39.31	87	39.61	39.40	25	36,504	0.07%	大買/
2018/11/26	27	38.01	27	38.11	38.20	0	35,653	0.00%
2018/11/23	66	38.53	69	38.38	37.35	-3	35,760	-0.01%
2018/11/22	83	39.00	49	38.67	38.15	34	35,578	0.10%
2018/11/21	136	39.48	156	39.56	39.50	-20	35,256	-0.06%	大買/大賣/
2018/11/20	16	37.68	19	37.70	37.45	-3	34,251	-0.01%
2018/11/19	13	36.93	13	37.47	37.70	0	34,401	0.00%
2018/11/16	75	37.91	93	37.65	36.75	-18	34,265	-0.05%
2018/11/15	29	36.63	65	37.17	37.70	-36	33,749	-0.11%
2018/11/14	72	37.49	21	37.47	37.00	51	33,259	0.15%
2018/11/13	74	37.61	62	37.73	38.35	12	32,871	0.04%
2018/11/12	24	37.04	59	37.33	37.80	-35	32,467	-0.11%
2018/11/09	76	36.53	67	36.69	37.00	9	32,209	0.03%
2018/11/08	145	37.28	81	36.79	36.25	64	31,899	0.20%	大買/
2018/11/07	37	34.40	75	35.03	35.80	-38	31,002	-0.12%
2018/11/06	39	33.52	28	32.84	32.55	11	30,328	0.04%
2018/11/05	30	33.70	38	33.61	34.05	-8	30,079	-0.03%
2018/11/02	85	33.48	73	33.44	33.30	12	29,779	0.04%
2018/11/01	263	33.24	245	33.56	32.75	18	29,018	0.06%	大買/大賣/
2018/10/31	21	30.86	44	31.19	31.40	-23	27,766	-0.08%
2018/10/30	24	28.28	31	28.11	28.55	-7	27,535	-0.03%
2018/10/29	56	27.92	73	28.17	28.65	-17	27,409	-0.06%
2018/10/26	57.5	26.58	24	26.59	26.05	33.5	27,322	0.12%
2018/10/25	54	26.95	40	27.12	26.55	14	27,120	0.05%
2018/10/24	18	30.53	11	30.91	29.50	7	26,849	0.03%
2018/10/23	20	31.95	17	31.58	31.35	3	26,639	0.01%
2018/10/22	9	33.04	7	32.93	33.10	2	26,588	0.01%
2018/10/19	26	31.75	12	31.80	32.35	14	26,568	0.05%
2018/10/18	22	33.54	33	33.61	33.25	-11	26,457	-0.04%
2018/10/17	35	33.66	9	33.47	33.10	26	26,349	0.10%
2018/10/16	36	33.69	64	33.74	33.25	-28	26,327	-0.11%
2018/10/15	8	31.76	7	31.83	32.00	1	26,269	0.00%
2018/10/12	23.8	32.09	15	31.93	31.85	8.8	26,475	0.03%
2018/10/11	12	31.92	0	0.00	31.80	12	26,210	0.05%
2018/10/09	19	35.78	12	36.06	35.30	7	26,240	0.03%
2018/10/08	93.3	35.48	85	35.44	35.15	8.3	26,051	0.03%
2018/10/05	14	37.07	16	37.70	36.80	-2	25,907	-0.01%
2018/10/04	9	40.17	16	40.43	40.00	-7	25,635	-0.03%
2018/10/03	13	40.67	2	41.43	40.40	11	25,839	0.04%
2018/10/02	10	43.01	5	43.31	42.60	5	26,084	0.02%
2018/10/01	9	42.83	19	42.86	43.20	-10	26,286	-0.04%
2018/09/28	32	43.32	23	43.28	43.50	9	26,732	0.03%
2018/09/27	22	43.32	17	43.23	42.20	5	26,709	0.02%
2018/09/26	14	43.99	35	44.04	43.80	-21	27,040	-0.08%
2018/09/25	58	44.38	142	44.27	44.15	-84	26,956	-0.31%	大賣/
2018/09/21	150	43.33	100	43.23	43.85	50	26,206	0.19%	大買/
2018/09/20	22	40.98	26	41.08	40.75	-4	25,600	-0.02%
2018/09/19	18	41.85	19	41.51	40.20	-1	25,686	0.00%
2018/09/18	12	41.17	10	41.24	40.95	2	25,896	0.01%
2018/09/17	193.5	42.06	98	41.88	42.40	95.5	26,186	0.36%	大買/
2018/09/14	69	38.91	102	39.79	41.45	-33	25,773	-0.13%	大賣/
2018/09/13	13	39.05	20	39.36	37.70	-7	25,506	-0.03%
2018/09/12	67	38.85	58	38.70	38.65	9	25,568	0.04%
2018/09/11	127	39.57	114.2	39.89	39.60	12.8	25,723	0.05%	大買/大賣/
2018/09/10	67.5	38.96	51	39.42	37.45	16.5	25,491	0.06%
2018/09/07	13	43.32	40	42.92	41.50	-27	25,119	-0.11%
2018/09/06	11	44.82	7	44.88	44.00	4	25,060	0.02%
2018/09/05	14	44.48	7	44.39	44.55	7	25,627	0.03%
2018/09/04	28	43.88	11	43.94	43.85	17	27,102	0.06%
2018/09/03	63	45.67	77	45.60	43.55	-14	27,874	-0.05%
2018/08/31	23	46.14	23	46.30	47.25	0	28,015	0.00%
2018/08/30	27	48.71	7	48.36	47.50	20	28,162	0.07%
2018/08/29	4	46.81	5	47.13	47.60	-1	28,205	0.00%
2018/08/28	104.3	47.79	96	47.20	47.10	8.3	28,746	0.03%	大買/
2018/08/27	6	44.35	12	44.63	47.20	-6	28,901	-0.02%
2018/08/24	4	44.58	3	44.15	42.95	1	29,383	0.00%
2018/08/23	49	46.80	53	46.99	46.40	-4	30,829	-0.01%
2018/08/22	42	47.75	45	47.59	47.10	-3	31,632	-0.01%
2018/08/21	32	47.35	15	47.73	47.00	17	33,184	0.05%
2018/08/20	16.5	47.73	2	49.96	47.00	14.5	34,269	0.04%
2018/08/17	15	51.57	6	51.48	51.80	9	34,573	0.03%
2018/08/16	102.3	49.22	106	49.70	51.20	-3.8	34,777	-0.01%	大買/大賣/
2018/08/15	76	52.50	78	51.95	50.20	-2	35,119	-0.01%
2018/08/14	37	53.00	39	53.24	53.50	-2	35,718	-0.01%
2018/08/13	13	54.86	6	53.12	53.60	7	35,970	0.02%
2018/08/10	8	60.13	2.1	59.89	58.80	5.9	36,641	0.02%
2018/08/09	2	58.90	7	58.84	59.60	-5	38,103	-0.01%
2018/08/08	15	59.39	11	59.16	58.60	4	39,838	0.01%
2018/08/07	11	59.80	13	59.46	59.50	-2	40,602	0.00%
2018/08/06	3	57.30	12	57.55	58.30	-9	41,808	-0.02%
2018/08/03	12	56.92	15.4	56.47	57.80	-3.4	42,958	-0.01%
2018/08/02	9.5	57.64	3.1	59.32	56.50	6.4	43,259	0.01%
2018/08/01	7	61.50	3	61.53	61.80	4	43,841	0.01%
2018/07/31	6	62.30	22	61.35	63.00	-16	45,167	-0.04%
2018/07/30	19	62.70	25	62.34	61.80	-6	45,338	-0.01%
2018/07/27	13	63.81	5	63.26	64.60	8	45,469	0.02%
2018/07/26	7	63.71	5	63.98	63.30	2	45,878	0.00%
2018/07/25	24	63.60	24.1	63.51	63.00	-0.1	46,171	0.00%
2018/07/24	12	62.73	8	62.89	62.90	4	46,194	0.01%
2018/07/23	9	60.72	4	60.80	62.80	5	46,073	0.01%
2018/07/20	36	63.72	36	64.41	62.40	0	46,066	0.00%
2018/07/19	18	63.62	127.4	63.07	64.00	-109.4	45,727	-0.24%	大賣/鉅額交易
2018/07/18	7	62.17	58.2	61.04	61.50	-51.2	46,120	-0.11%
2018/07/17	25	64.20	10	63.78	62.60	15	46,538	0.03%
2018/07/16	120	63.55	85.1	63.38	64.30	35	47,402	0.07%	大買/
2018/07/13	8	63.84	14	63.63	62.30	-6	48,285	-0.01%
2018/07/12	15	62.40	7	62.44	62.10	8	47,998	0.02%
2018/07/11	40	61.66	21	61.95	62.00	19	47,915	0.04%
2018/07/10	226	60.94	179.1	61.79	62.40	46.9	47,730	0.10%	大買/大賣/
2018/07/09	42	58.86	28	58.91	57.80	14	47,682	0.03%
2018/07/06	23	56.37	24	56.95	58.70	-1	47,345	0.00%
2018/07/05	6	53.60	3	53.97	53.90	3	46,923	0.01%
2018/07/04	25	53.83	17	54.23	53.00	8	46,768	0.02%
2018/07/03	1	59.50	5	59.40	58.10	-4	46,387	-0.01%
2018/07/02	18	60.87	30	60.57	59.10	-12	46,387	-0.03%
2018/06/29	15	61.02	0	0.00	62.30	15	46,271	0.03%
2018/06/28	30	62.03	54	61.94	60.80	-24	46,268	-0.05%
2018/06/27	40	60.81	20.8	60.86	61.60	19.2	45,965	0.04%
2018/06/26	65	60.08	65	59.98	60.70	0	45,735	0.00%
2018/06/25	21	58.60	63.6	58.58	57.60	-42.6	45,247	-0.09%
2018/06/22	29	60.10	12.2	60.33	59.70	16.8	45,234	0.04%
2018/06/21	14	62.41	9	62.09	62.50	5	45,060	0.01%
2018/06/20	31	62.16	27.2	61.17	60.60	3.8	44,997	0.01%
2018/06/19	11	65.05	6	65.15	64.50	5	44,847	0.01%
2018/06/15	55	68.11	29	68.31	66.60	26	44,751	0.06%
2018/06/14	18	67.58	16	67.12	68.10	2	44,648	0.00%
2018/06/13	115	68.59	113	68.66	67.00	2	44,859	0.00%	大買/大賣/
2018/06/12	198	72.55	203	72.07	70.00	-5	44,681	-0.01%	大買/大賣/
2018/06/11	92	67.17	112.1	68.27	69.70	-20.1	43,257	-0.05%	大賣/
2018/06/08	21	62.92	17	63.20	63.40	4	42,538	0.01%
2018/06/07	65	66.00	122	65.66	65.00	-57	42,363	-0.13%	大賣/
2018/06/06	117	65.60	58	65.54	66.00	59	42,989	0.14%	大買/
2018/06/05	72	64.72	141	63.62	63.70	-69	43,474	-0.16%	大賣/
2018/06/04	107.5	67.05	50	66.73	67.30	57.5	42,688	0.13%	大買/
2018/06/01	202.3	68.70	186	68.59	67.10	16.3	42,378	0.04%	大買/大賣/
2018/05/31	108	71.04	198	70.48	69.90	-90	41,822	-0.22%	大買/大賣/
2018/05/30	200	67.06	209.1	66.61	67.80	-9.1	40,393	-0.02%	大買/大賣/
2018/05/29	133.3	67.40	228	67.38	66.40	-94.7	39,562	-0.24%	大買/大賣/
2018/05/28	117	63.66	62.1	64.43	64.80	55	37,968	0.14%	大買/
2018/05/25	63	60.43	58	60.22	60.50	5	36,847	0.01%
2018/05/24	107.5	59.45	115	58.87	59.30	-7.5	36,381	-0.02%	大買/大賣/
2018/05/23	146	59.58	69	59.49	58.90	77	36,141	0.21%	大買/
2018/05/22	195	60.16	385	60.53	58.50	-190	35,613	-0.53%	大買/大賣/鉅額交易
2018/05/21	54	62.99	67.2	62.84	62.60	-13.2	34,997	-0.04%
2018/05/18	83	62.23	87	62.42	63.20	-4	34,507	-0.01%
2018/05/17	184	62.99	184	62.47	61.20	0	33,760	0.00%	大買/大賣/
2018/05/16	261.5	62.07	213	61.47	62.00	48.5	32,460	0.15%	大買/大賣/
2018/05/15	135.3	57.66	77	57.64	57.30	58.3	31,009	0.19%	大買/
2018/05/14	188	56.40	250.1	56.39	58.10	-62.1	30,392	-0.20%	大買/大賣/
2018/05/11	294.7	55.14	210	54.93	52.90	84.7	29,133	0.29%	大買/大賣/
2018/05/10	117	52.60	26	52.38	53.50	91	27,993	0.33%	大買/
2018/05/09	142	53.36	89	52.87	52.50	53	27,547	0.19%	大買/
2018/05/08	115	53.41	248	53.38	53.80	-133	26,881	-0.49%	大買/大賣/鉅額交易
2018/05/07	52	48.35	64	48.95	50.00	-12	25,652	-0.05%
2018/05/04	48	47.83	45	47.68	47.25	3	25,600	0.01%
2018/05/03	129	49.40	51.2	49.26	48.75	77.8	25,913	0.30%	大買/
2018/05/02	21	48.31	27	48.59	48.90	-6	25,992	-0.02%
2018/04/30	23	47.03	25.1	47.17	46.80	-2.1	26,032	-0.01%
2018/04/27	8	46.99	7	46.58	46.50	1	27,327	0.00%
2018/04/26	13	47.82	37	47.19	45.90	-24	28,276	-0.08%
2018/04/25	18	46.91	30	46.81	47.60	-12	28,445	-0.04%
2018/04/24	87	48.52	61	48.80	46.25	26	29,126	0.09%
2018/04/23	84	50.00	59	50.45	48.80	25	28,557	0.09%
2018/04/20	93	49.10	116	49.07	48.70	-23	28,578	-0.08%	大賣/
2018/04/19	27	47.10	102	48.31	49.10	-75	27,712	-0.27%	大賣/
2018/04/18	2	44.70	5	44.82	44.65	-3	26,756	-0.01%
2018/04/17	91	45.03	27	45.20	44.05	64	26,930	0.24%
2018/04/16	33	45.60	11	46.02	45.50	22	27,170	0.08%
2018/04/13	42	46.36	30	46.27	45.65	12	27,575	0.04%
2018/04/12	15	44.61	8	44.70	44.90	7	27,359	0.03%
2018/04/11	21	45.50	43	45.61	45.05	-22	28,225	-0.08%
2018/04/10	13	44.55	26	44.99	44.60	-13	28,851	-0.05%
2018/04/09	16	43.87	3	44.23	43.80	13	29,531	0.04%
2018/04/03	45	43.92	17	43.94	44.25	28	29,498	0.09%
2018/04/02	12	43.18	14	43.26	43.05	-2	29,804	-0.01%
2018/03/31	22	43.76	29	43.67	44.00	-7	29,953	-0.02%
2018/03/30	27	45.78	29	45.89	44.70	-2	30,304	-0.01%
2018/03/29	14	46.76	19	46.56	45.50	-5	30,876	-0.02%
2018/03/28	19	46.13	31	46.05	45.80	-12	30,715	-0.04%
2018/03/27	28	46.81	35	46.99	47.15	-7	30,879	-0.02%
2018/03/26	33	45.45	9	45.35	45.75	24	31,408	0.08%
2018/03/23	20	45.30	5	45.03	45.00	15	31,596	0.05%
2018/03/22	38	48.09	239	47.61	47.05	-201	31,550	-0.64%	大賣/鉅額交易
2018/03/21	18	47.28	11	47.48	47.00	7	31,458	0.02%
2018/03/20	18	47.05	17	47.28	47.25	1	31,677	0.00%
2018/03/19	77	48.54	30	48.64	47.65	47	31,851	0.15%
2018/03/16	70	48.31	97	48.08	47.20	-27	31,592	-0.09%
2018/03/15	38	46.48	28	46.49	47.00	10	31,638	0.03%
2018/03/14	35	47.37	24	47.66	46.90	11	31,960	0.03%
2018/03/13	26	48.18	39	48.14	48.55	-13	32,804	-0.04%
2018/03/12	40	47.92	18	48.03	47.75	22	33,151	0.07%
2018/03/09	43	45.41	80	46.17	47.50	-37	33,111	-0.11%
2018/03/08	4	43.08	21	43.09	43.20	-17	33,139	-0.05%
2018/03/07	19	42.13	26	42.60	42.70	-7	33,542	-0.02%
2018/03/06	32	42.49	47	42.47	42.40	-15	33,993	-0.04%
2018/03/05	62	42.43	96	41.96	41.40	-34	34,392	-0.10%
2018/03/02	26	44.16	18	44.16	44.10	8	34,552	0.02%
2018/03/01	7	44.61	8	44.89	45.00	-1	35,135	0.00%
2018/02/27	13	45.75	11	46.05	45.30	2	35,753	0.01%
2018/02/26	25	45.80	26	45.89	45.50	-1	36,140	0.00%
2018/02/23	20	44.70	18	44.85	44.50	2	36,662	0.01%
2018/02/22	46	44.44	32	44.48	44.15	14	38,036	0.04%
2018/02/21	14.2	44.75	15	44.78	45.00	-0.8	39,623	0.00%
2018/02/12	20	43.52	6	43.71	43.00	14	39,949	0.04%
2018/02/09	29	41.17	25	41.99	42.90	4	40,294	0.01%
2018/02/08	18	43.75	0	0.00	43.50	18	40,591	0.04%
2018/02/07	107	45.54	30	45.87	45.10	77	40,855	0.19%	大買/
2018/02/06	57	43.80	132	44.18	42.50	-75	41,706	-0.18%	大賣/
2018/02/05	47	46.22	11	45.52	47.20	36	43,336	0.08%
2018/02/02	22.5	47.17	18	47.22	47.20	4.5	44,680	0.01%
2018/02/01	61	48.69	31	48.85	48.00	30	46,364	0.06%
2018/01/31	23	47.11	27	47.13	48.00	-4	47,867	-0.01%
2018/01/30	50.3	49.23	11	48.98	48.60	39.3	48,603	0.08%
2018/01/29	21	49.55	46	49.95	49.85	-25	48,644	-0.05%
2018/01/26	41	50.28	33	49.92	49.00	8	48,988	0.02%
2018/01/25	25	51.61	34	51.15	49.50	-9	48,892	-0.02%
2018/01/24	28	52.47	31	52.59	52.30	-3	48,813	-0.01%
2018/01/23	151	53.28	184.2	53.82	52.40	-33.2	49,067	-0.07%	大買/大賣/
2018/01/22	34	51.32	32	52.18	53.60	2	48,434	0.00%
2018/01/19	17	48.45	35	48.29	48.75	-18	49,111	-0.04%
2018/01/18	26	48.30	107	48.22	47.90	-81	49,222	-0.16%	大賣/
2018/01/17	4	47.53	11	47.16	46.90	-7	49,485	-0.01%
2018/01/16	73	47.55	40	47.57	47.05	33	50,360	0.07%
2018/01/15	4	46.85	29.5	46.62	47.00	-25.5	51,050	-0.05%
2018/01/12	9	46.89	1	46.70	45.90	8	51,888	0.02%
2018/01/11	92	45.91	4	45.98	46.20	88	52,157	0.17%
2018/01/10	55	46.64	62	46.59	45.85	-7	52,303	-0.01%
2018/01/09	60	46.89	63	46.52	47.25	-3	52,530	-0.01%
2018/01/08	27	46.39	16	46.09	45.05	11	52,941	0.02%
2018/01/05	38	47.75	110	47.82	47.15	-72	53,817	-0.13%	大賣/
2018/01/04	106	45.11	42.5	45.36	46.50	63.5	54,411	0.12%	大買/
2018/01/03	180	44.10	81	44.18	43.95	99	53,809	0.18%	大買/
2018/01/02	18	42.68	1	42.55	42.35	17	53,322	0.03%