技嘉 (2376)-富邦-延吉券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
288.5
漲跌
▼10.5
漲幅
-3.51%
成交量
12,638張
產業
上市電腦週邊類股
1771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

技嘉 (2376)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	2.1	107.78	13	108.42	108.00	-10.9	14,490	-0.08%
2021/05/27	9	103.67	15	105.47	105.00	-6	14,401	-0.04%
2021/05/26	19.3	103.80	5	103.50	103.00	14.3	14,398	0.10%
2021/05/25	15	104.19	58	103.83	106.00	-43	14,306	-0.30%
2021/05/24	31	97.26	24	97.95	99.10	7	14,150	0.05%
2021/05/21	54.1	98.89	179	98.30	99.60	-124.9	14,500	-0.86%	大賣/鉅額交易
2021/05/20	48	103.20	4	103.50	102.00	44	14,231	0.31%
2021/05/19	18	114.56	11.2	115.37	113.00	6.8	13,924	0.05%
2021/05/18	23	112.53	20	112.55	115.00	3	13,880	0.02%
2021/05/17	27.3	105.99	103	106.26	106.50	-75.8	13,825	-0.55%	大賣/
2021/05/14	75.3	100.98	39	103.21	100.00	36.3	13,398	0.27%
2021/05/13	187	96.96	14.1	95.06	97.20	172.9	13,010	1.33%	大買/鉅額交易
2021/05/12	5.6	104.00	204	104.00	104.00	-198.5	12,347	-1.61%	大賣/鉅額交易
2021/05/11	223.4	119.59	27	119.94	115.50	196.4	12,296	1.60%	大買/鉅額交易
2021/05/10	203	124.98	293	129.06	128.00	-90	12,100	-0.74%	大買/大賣/
2021/05/07	104	119.79	4	123.13	122.00	100	11,789	0.85%	大買/
2021/05/06	24.3	122.23	17.3	119.29	120.00	7	11,685	0.06%
2021/05/05	15.1	125.80	12.1	125.51	123.50	3	11,554	0.03%
2021/05/04	24.1	124.55	21	123.10	121.50	3.1	11,406	0.03%
2021/05/03	19.1	127.92	20.5	130.23	125.00	-1.4	11,245	-0.01%
2021/04/29	5.3	120.36	9	121.61	123.00	-3.7	11,012	-0.03%
2021/04/28	8.1	120.75	5	119.60	120.50	3.1	10,953	0.03%
2021/04/27	20	118.03	9.1	118.12	119.00	10.9	10,947	0.10%
2021/04/26	7.1	111.29	23.4	116.10	117.00	-16.4	10,762	-0.15%
2021/04/23	10	109.50	79	109.35	111.00	-69	10,613	-0.65%
2021/04/22	36	103.79	23	106.46	104.00	13	10,485	0.12%
2021/04/21	1	106.00	3.3	107.50	106.50	-2.3	10,433	-0.02%
2021/04/20	7.3	106.99	23.4	107.83	108.00	-16.1	10,536	-0.15%
2021/04/19	39.4	109.61	2.3	111.02	110.00	37.1	10,499	0.35%
2021/04/16	27.1	114.35	20	115.38	115.50	7.1	10,319	0.07%
2021/04/15	21	107.98	38	108.51	108.00	-17	10,045	-0.17%
2021/04/14	54	103.38	21	105.29	107.50	33	9,963	0.33%
2021/04/13	11.1	102.42	18	103.67	101.50	-6.9	9,837	-0.07%
2021/04/12	21	105.24	16.1	105.52	104.00	5	9,844	0.05%
2021/04/09	4	101.37	17.4	101.68	102.00	-13.3	9,781	-0.14%
2021/04/08	7	99.60	1	99.10	98.80	6	9,660	0.06%
2021/04/07	4.1	99.78	1	100.50	100.50	3.1	9,626	0.03%
2021/04/06	2.1	99.59	4	99.90	99.60	-2	9,614	-0.02%
2021/04/01	4.4	98.74	2	98.70	98.60	2.4	9,580	0.02%
2021/03/31	5	98.64	24.1	99.60	99.80	-19.1	9,513	-0.20%
2021/03/30	3.2	96.84	2.1	97.01	96.80	1.2	9,388	0.01%
2021/03/29	9.1	97.48	3	97.83	97.50	6	9,386	0.06%
2021/03/26	1	96.59	13	96.94	97.30	-12	9,390	-0.13%
2021/03/25	6.1	94.15	19	94.44	94.80	-12.9	9,360	-0.14%
2021/03/24	4.1	97.40	7	97.39	95.80	-2.9	9,397	-0.03%
2021/03/23	3	95.80	3.3	95.51	96.70	-0.3	9,391	0.00%
2021/03/22	14.1	98.11	8	97.85	97.10	6.1	9,377	0.06%
2021/03/19	12	96.08	12	96.53	96.80	0	9,286	0.00%
2021/03/18	16.1	96.81	32	96.97	96.20	-16	9,267	-0.17%
2021/03/17	74.1	94.26	13	94.04	93.70	61.1	9,111	0.67%
2021/03/16	33	94.03	90	94.59	95.50	-57	9,134	-0.62%
2021/03/15	29.4	95.70	35.1	95.70	94.70	-5.6	9,070	-0.06%
2021/03/12	26.1	94.62	39.2	93.82	93.50	-13.1	9,105	-0.14%
2021/03/11	35.1	94.95	68	95.19	95.80	-33	9,014	-0.37%
2021/03/10	41.1	91.56	310	93.35	92.40	-269	8,729	-3.08%	大賣/鉅額交易
2021/03/09	18.1	89.84	13	90.44	90.60	5.1	8,454	0.06%
2021/03/08	21.1	88.23	14	88.14	87.40	7.1	8,222	0.09%
2021/03/05	0	0.00	2	84.45	85.40	-2	8,024	-0.02%
2021/03/04	5	84.94	2	85.50	85.00	3	8,003	0.04%
2021/03/03	84	84.46	1.1	85.56	84.60	83	8,022	1.03%
2021/03/02	145	86.80	0	0.00	85.30	145	7,980	1.82%	大買/鉅額交易
2021/02/26	76	87.13	1	88.20	87.00	75	7,937	0.94%
2021/02/25	5	88.16	10	88.83	88.00	-5	7,912	-0.06%
2021/02/24	22	89.29	6.5	89.44	88.20	15.5	8,013	0.19%
2021/02/23	27.6	90.79	266.1	90.53	90.20	-238.6	8,056	-2.96%	大賣/鉅額交易
2021/02/22	25.1	86.48	25.3	87.06	87.80	-0.2	7,612	0.00%
2021/02/19	2.1	84.13	4	84.60	85.00	-1.9	7,414	-0.03%
2021/02/18	5	84.84	2	84.75	85.30	3	7,308	0.04%
2021/02/17	11.2	84.78	49.1	84.59	85.10	-37.9	7,090	-0.53%
2021/02/05	1	78.80	19	79.19	79.10	-18	6,712	-0.27%
2021/02/04	11	77.82	3	79.07	77.00	8	6,653	0.12%
2021/02/03	0	0.00	4	78.75	78.70	-4	6,657	-0.06%
2021/02/02	1	78.30	2	77.95	78.10	-1	6,707	-0.01%
2021/02/01	8	77.03	20	77.50	77.20	-12	6,705	-0.18%
2021/01/29	10	80.00	8	79.94	78.90	2	6,681	0.03%
2021/01/28	15	80.17	11	80.83	78.90	4	6,647	0.06%
2021/01/27	0	0.00	21	79.71	80.20	-21	6,585	-0.32%
2021/01/26	10	80.90	3	79.83	79.60	7	6,558	0.11%
2021/01/25	10	79.50	17	80.36	80.60	-7	6,531	-0.11%
2021/01/22	3	76.77	7	78.31	78.60	-4	6,476	-0.06%
2021/01/21	3	76.47	2	75.95	76.10	1	6,645	0.02%
2021/01/20	6	77.07	2	76.15	76.00	4	7,126	0.06%
2021/01/19	2	79.10	0	0.00	79.70	2	6,990	0.03%
2021/01/18	1	79.20	12	79.18	79.00	-11	7,009	-0.16%
2021/01/15	3	79.93	25	80.25	79.90	-22	6,970	-0.32%
2021/01/14	9	80.98	12	80.88	80.60	-3	6,955	-0.04%
2021/01/13	25	80.42	16	80.88	81.30	9	6,921	0.13%
2021/01/12	5	79.40	4	79.03	79.00	1	6,807	0.01%
2021/01/11	0	0.00	3	78.90	79.20	-3	6,749	-0.04%
2021/01/08	14	78.58	2	78.90	79.10	12	6,695	0.18%
2021/01/07	14	77.66	2	76.70	78.20	12	6,626	0.18%
2021/01/06	2	77.65	3.1	78.24	77.80	-1.1	6,613	-0.02%
2021/01/04	5	78.10	1	78.20	78.50	4	6,500	0.06%
2020/12/31	1	77.80	6	77.87	77.80	-5	6,519	-0.08%
2020/12/30	0.1	77.50	1	77.70	77.90	-0.9	6,474	-0.01%
2020/12/25	8	76.84	0	0.00	76.60	8	6,659	0.12%
2020/12/24	7	76.94	1	77.70	76.20	6	6,847	0.09%
2020/12/23	5	76.76	2	77.05	76.30	3	6,908	0.04%
2020/12/22	5	77.68	6	77.70	76.60	-1	7,019	-0.01%
2020/12/21	10	78.71	2	78.60	78.50	8	7,021	0.11%
2020/12/18	10	80.42	8	80.63	80.40	2	6,925	0.03%
2020/12/17	4	79.73	1	79.70	79.60	3	6,819	0.04%
2020/12/16	1	78.30	1	78.80	78.80	0	6,773	0.00%
2020/12/15	3	77.87	4	78.03	77.60	-1	6,734	-0.01%
2020/12/14	7	77.23	7	77.73	77.10	0	6,662	0.00%
2020/12/11	7	77.00	12	77.24	76.90	-5	6,681	-0.07%
2020/12/10	8	78.54	7	79.46	78.30	1	6,647	0.02%
2020/12/09	17	79.98	12	79.46	80.00	5	6,642	0.08%
2020/12/08	43	82.59	46	82.74	81.80	-3	6,544	-0.05%
2020/12/07	1	79.20	14	80.14	81.10	-13	6,359	-0.20%
2020/12/04	3	79.77	0	0.00	80.10	3	6,429	0.05%
2020/12/03	19	80.46	23	80.73	80.60	-4	6,484	-0.06%
2020/12/02	21	79.01	0	0.00	78.90	21	6,501	0.32%
2020/12/01	11	77.93	12	79.48	78.80	-1	6,622	-0.02%
2020/11/30	4	79.00	4	78.60	78.50	0	6,923	0.00%
2020/11/27	1	79.60	26	79.83	79.50	-25	7,176	-0.35%
2020/11/26	5	78.44	3	78.40	78.40	2	7,174	0.03%
2020/11/25	52	79.03	1	79.30	78.50	51	7,231	0.71%
2020/11/24	26	78.75	159	78.36	78.10	-133	7,298	-1.82%	大賣/鉅額交易
2020/11/23	2	79.95	7	80.53	79.90	-5	7,265	-0.07%
2020/11/20	170	77.41	32	78.76	79.50	138	7,224	1.91%	大買/鉅額交易
2020/11/19	10	76.24	5	76.02	75.60	5	7,241	0.07%
2020/11/18	0	0.00	2	75.55	75.10	-2	7,279	-0.03%
2020/11/17	12	74.53	5	74.78	74.70	7	7,387	0.09%
2020/11/16	4	74.13	2	74.85	73.90	2	7,636	0.03%
2020/11/13	0	0.00	6	73.55	73.60	-6	7,980	-0.08%
2020/11/12	0	0.00	1	73.10	73.00	-1	8,477	-0.01%
2020/11/10	0	0.00	1	72.20	72.60	-1	9,046	-0.01%
2020/11/09	1	73.00	6	73.32	73.80	-5	9,208	-0.05%
2020/11/06	0	0.00	6	73.00	72.70	-6	9,255	-0.06%
2020/11/05	5	72.60	0	0.00	72.00	5	9,277	0.05%
2020/11/04	0	0.00	0	72.40	71.90	0	9,350	0.00%
2020/11/03	1	71.60	2	71.85	71.60	-1	9,392	-0.01%
2020/11/02	7	71.24	3	71.17	71.70	4	9,475	0.04%
2020/10/30	1	71.50	4	71.75	71.80	-3	9,541	-0.03%
2020/10/29	15	70.22	19	70.72	71.30	-4	9,498	-0.04%
2020/10/28	113.2	75.21	38	74.30	71.90	75.2	9,376	0.80%	大買/
2020/10/27	10	79.90	0	0.00	79.80	10	8,963	0.11%
2020/10/26	0	0.00	2	79.95	79.90	-2	9,037	-0.02%
2020/10/23	1	78.90	1	78.40	79.10	0	9,172	0.00%
2020/10/22	1	78.60	1	79.30	78.90	0	9,317	0.00%
2020/10/21	39	78.60	3	79.07	78.70	36	9,496	0.38%
2020/10/20	1	78.70	40	79.48	79.40	-39	10,003	-0.39%
2020/10/19	0	0.00	33	77.52	77.90	-33	10,231	-0.32%
2020/10/16	26	76.22	0	0.00	76.00	26	10,291	0.25%
2020/10/15	30	77.54	2	78.00	77.50	28	10,417	0.27%
2020/10/14	2	78.30	11	78.69	79.00	-9	10,478	-0.09%
2020/10/13	31	76.28	8	76.88	76.50	23	10,481	0.22%
2020/10/12	17	75.69	4	76.48	76.00	13	10,497	0.12%
2020/10/08	9	77.59	2	77.25	77.20	7	10,629	0.07%
2020/10/07	1	77.10	5	76.72	76.90	-4	10,769	-0.04%
2020/10/06	16	76.23	5	76.44	76.70	11	11,080	0.10%
2020/09/30	5	75.24	2	75.10	75.50	3	11,254	0.03%
2020/09/29	41	77.66	8	76.91	76.30	33	11,275	0.29%
2020/09/28	7	78.66	10	79.50	80.60	-3	11,179	-0.03%
2020/09/25	6	76.93	3	76.37	75.40	3	11,178	0.03%
2020/09/24	9	78.97	11	78.05	77.60	-2	11,240	-0.02%
2020/09/23	0	0.00	4	81.75	81.10	-4	11,329	-0.04%
2020/09/22	3	81.13	6	81.55	80.80	-3	11,511	-0.03%
2020/09/21	2	82.65	7	82.50	82.10	-5	11,596	-0.04%
2020/09/18	3	82.20	4	82.00	82.30	-1	11,651	-0.01%
2020/09/17	2	81.20	1	81.60	81.30	1	11,768	0.01%
2020/09/16	17	82.09	16	82.51	80.90	1	11,997	0.01%
2020/09/15	0	0.00	5	81.00	81.30	-5	12,148	-0.04%
2020/09/14	25	81.54	19	81.37	80.60	6	12,192	0.05%
2020/09/11	32	79.16	9	78.78	79.20	23	12,108	0.19%
2020/09/10	7	79.06	2	78.70	77.60	5	12,109	0.04%
2020/09/09	19	77.39	21	78.28	79.10	-2	12,167	-0.02%
2020/09/08	2	77.85	7	78.26	77.60	-5	12,117	-0.04%
2020/09/07	65	80.43	25	80.08	79.10	40	12,086	0.33%
2020/09/04	19	82.60	4	82.58	82.80	15	12,063	0.12%
2020/09/03	79	86.04	85	84.58	85.10	-6	12,021	-0.05%
2020/09/02	74	83.41	28	83.06	82.60	46	11,870	0.39%
2020/09/01	21	86.11	2	86.15	85.70	19	12,056	0.16%
2020/08/31	8	85.75	14	87.06	84.90	-6	12,498	-0.05%
2020/08/28	26	86.63	5	86.92	86.20	21	12,528	0.17%
2020/08/27	9	89.32	3	88.47	89.70	6	12,491	0.05%
2020/08/26	16	89.44	11	88.85	88.30	5	12,498	0.04%
2020/08/25	15	89.72	24	89.80	91.50	-9	12,417	-0.07%
2020/08/24	23	84.41	31	85.80	86.60	-8	12,271	-0.07%
2020/08/21	13	85.21	16	85.29	85.30	-3	12,308	-0.02%
2020/08/20	21	83.66	26	87.00	83.50	-5	12,342	-0.04%
2020/08/19	49	90.96	31	88.80	88.80	18	12,143	0.15%
2020/08/18	55	92.79	63.2	91.96	91.40	-8.2	11,859	-0.07%
2020/08/17	27	88.97	56	89.26	86.50	-29	11,437	-0.25%
2020/08/14	12.2	85.21	25	85.54	85.50	-12.8	11,215	-0.11%
2020/08/13	12	81.32	18	82.57	84.00	-6	11,144	-0.05%
2020/08/12	34	80.48	23	79.99	79.90	11	11,150	0.10%
2020/08/11	5	82.00	11	81.27	82.00	-6	11,431	-0.05%
2020/08/10	16	80.86	3	82.20	80.10	13	11,944	0.11%
2020/08/07	7	83.34	3	82.87	82.40	4	12,239	0.03%
2020/08/06	37	83.88	1	82.50	82.50	36	12,885	0.28%
2020/08/05	3	84.70	5	84.30	85.50	-2	13,069	-0.02%
2020/08/04	0	0.00	8	84.41	84.60	-8	13,077	-0.06%
2020/08/03	3	82.70	49	82.33	82.50	-46	13,113	-0.35%
2020/07/31	15	84.27	13	83.92	84.00	2	13,029	0.02%
2020/07/30	7	85.84	16.2	85.41	86.50	-9.2	12,979	-0.07%
2020/07/29	26	85.55	7	86.09	83.60	19	12,920	0.15%
2020/07/28	26	83.67	33	84.74	84.40	-7	12,794	-0.05%
2020/07/27	29	84.10	31.6	85.27	84.70	-2.6	12,699	-0.02%
2020/07/24	51	82.40	88	83.51	82.40	-37	12,506	-0.30%
2020/07/23	101	78.38	48.3	77.72	78.70	52.7	12,017	0.44%	大買/
2020/07/22	3	74.70	12	75.63	75.30	-9	11,727	-0.08%
2020/07/21	12	74.25	9	75.32	74.40	3	11,633	0.03%
2020/07/20	0	0.00	3	73.63	73.90	-3	11,496	-0.03%
2020/07/17	8	72.29	20	73.07	73.20	-12	11,448	-0.10%
2020/07/16	13	72.18	2	72.55	72.10	11	11,417	0.10%
2020/07/15	13	72.72	2	72.10	72.00	11	11,392	0.10%
2020/07/14	3	74.57	16	74.15	73.70	-13	11,340	-0.11%
2020/07/13	28	73.93	49	75.31	72.10	-21	11,228	-0.19%
2020/07/10	46	72.70	22	72.08	72.00	24	11,055	0.22%
2020/07/09	11	70.98	13	70.82	70.80	-2	11,008	-0.02%
2020/07/08	53	72.35	47	70.79	71.40	6	10,907	0.06%
2020/07/07	16	70.64	47	70.69	70.50	-31	10,759	-0.29%
2020/07/06	9	71.54	0.6	71.40	71.70	8.4	10,716	0.08%
2020/07/03	4	70.63	16	70.64	70.30	-12	10,669	-0.11%
2020/07/02	6	67.93	11	67.89	69.30	-5	10,545	-0.05%
2020/07/01	29	68.12	41	68.04	68.10	-12	10,512	-0.11%
2020/06/30	7	65.30	4	65.80	65.50	3	10,615	0.03%
2020/06/29	6	64.83	13	65.45	66.00	-7	10,749	-0.07%
2020/06/24	26	66.03	11	66.22	65.40	15	10,793	0.14%
2020/06/23	12	66.35	34	66.02	66.90	-22	10,835	-0.20%
2020/06/22	34	65.25	25	65.22	65.10	9	10,675	0.08%
2020/06/19	9	63.46	10	63.60	63.00	-1	10,546	-0.01%
2020/06/18	0	0.00	9	64.82	64.80	-9	10,482	-0.09%
2020/06/17	73	64.59	53	64.15	64.50	20	10,439	0.19%
2020/06/16	6	64.43	6	63.55	64.90	0	10,415	0.00%
2020/06/15	12	63.37	4	63.80	62.30	8	10,383	0.08%
2020/06/12	26	62.48	31.2	60.67	63.00	-5.2	10,376	-0.05%
2020/06/11	19	62.52	13	63.18	61.70	6	10,349	0.06%
2020/06/10	22	63.23	10	63.30	63.60	12	10,243	0.12%
2020/06/09	19	64.07	7	64.23	63.50	12	10,246	0.12%
2020/06/08	36	66.79	19.2	66.87	64.30	16.8	10,178	0.16%
2020/06/05	84	67.24	138	67.74	69.10	-54	9,742	-0.55%	大賣/
2020/06/04	11	63.16	7	62.80	62.90	4	9,343	0.04%
2020/06/03	2	61.75	6	61.77	62.40	-4	9,305	-0.04%
2020/06/02	0	0.00	1	61.20	61.80	-1	9,274	-0.01%
2020/06/01	6	60.75	1	60.70	61.60	5	9,252	0.05%
2020/05/29	5	60.38	1	59.00	59.00	4	9,246	0.04%
2020/05/28	1.1	59.51	17	60.36	59.60	-15.9	9,175	-0.17%
2020/05/27	48	62.63	11	62.02	61.30	37	9,125	0.41%
2020/05/26	1	62.60	12	62.68	63.50	-11	9,047	-0.12%
2020/05/25	9	62.53	28	62.30	63.10	-19	9,010	-0.21%
2020/05/22	3.1	61.82	8	61.66	61.40	-4.9	8,966	-0.05%
2020/05/21	25	63.58	27	63.61	63.50	-2	8,986	-0.02%
2020/05/20	1	62.10	7	62.90	62.60	-6	9,153	-0.07%
2020/05/19	17	63.41	24	63.22	62.60	-7	9,248	-0.08%
2020/05/18	36	62.69	10	62.31	62.00	26	9,321	0.28%
2020/05/15	41	61.62	55	61.44	62.40	-14	9,073	-0.15%
2020/05/14	50	59.95	147	60.01	58.90	-97	8,670	-1.12%	大賣/
2020/05/13	146	59.03	58	58.50	59.50	88	8,548	1.03%	大買/
2020/05/12	7	55.29	24	55.17	55.80	-17	8,300	-0.20%
2020/05/11	9	53.27	2	52.95	53.10	7	8,239	0.08%
2020/05/08	3	51.93	11	51.64	52.00	-8	8,525	-0.09%
2020/05/07	10	50.90	1	50.30	51.20	9	8,832	0.10%
2020/05/06	1	50.60	0	0.00	50.30	1	8,852	0.01%
2020/05/04	1	51.20	1	51.40	51.20	0	8,888	0.00%
2020/04/30	1	51.80	2	51.80	52.00	-1	8,884	-0.01%
2020/04/29	5	51.68	0	0.00	51.80	5	8,872	0.06%
2020/04/28	3	51.63	1	52.00	52.20	2	8,850	0.02%
2020/04/27	0	0.00	1	52.80	52.90	-1	8,901	-0.01%
2020/04/24	1	52.00	0	0.00	52.10	1	8,996	0.01%
2020/04/23	1	52.30	1	52.60	52.40	0	9,098	0.00%
2020/04/22	13	51.06	2	51.80	51.70	11	9,145	0.12%
2020/04/21	0	0.00	1	53.00	52.10	-1	9,078	-0.01%
2020/04/20	0	0.00	13	54.28	54.50	-13	9,017	-0.14%
2020/04/17	9	54.08	12	54.32	53.20	-3	8,961	-0.03%
2020/04/16	6	54.03	8	54.08	54.00	-2	8,864	-0.02%
2020/04/15	1	53.00	2	53.75	54.00	-1	8,778	-0.01%
2020/04/14	2	52.35	14	52.76	53.00	-12	8,667	-0.14%
2020/04/13	2	50.90	0	0.00	50.50	2	8,559	0.02%
2020/04/10	0	0.00	3	50.13	50.90	-3	8,574	-0.03%
2020/04/09	18	50.61	4	51.48	50.50	14	8,580	0.16%
2020/04/08	1	50.90	1	51.20	51.20	0	8,555	0.00%
2020/04/07	4	52.48	15	52.75	51.70	-11	8,548	-0.13%
2020/04/06	9	52.02	12	51.66	52.40	-3	8,511	-0.04%
2020/04/01	11	52.43	34	52.44	52.50	-23	8,404	-0.27%
2020/03/31	18	49.22	24	50.05	51.00	-6	8,180	-0.07%
2020/03/30	3	47.35	1	47.50	46.85	2	7,938	0.03%
2020/03/27	5	47.00	7	47.00	46.85	-2	7,876	-0.03%
2020/03/26	6	43.80	11	43.78	44.20	-5	7,753	-0.06%
2020/03/25	2	42.53	4	42.45	43.60	-2	7,689	-0.03%
2020/03/24	6	39.44	13	39.54	39.65	-7	7,664	-0.09%
2020/03/23	3	38.83	5	38.50	38.25	-2	7,848	-0.03%
2020/03/20	12	41.29	3	41.08	40.50	9	7,849	0.11%
2020/03/19	8	38.44	21	37.83	38.15	-13	7,824	-0.17%
2020/03/18	5	41.88	9	41.27	40.00	-4	7,764	-0.05%
2020/03/17	6	43.92	11	42.95	42.60	-5	7,660	-0.07%
2020/03/16	2	44.30	6	45.09	43.75	-4	7,611	-0.05%
2020/03/13	9	43.44	0	0.00	45.00	9	7,560	0.12%
2020/03/12	5	47.90	0	0.00	47.55	5	7,448	0.07%
2020/03/11	7	50.01	1	50.20	49.40	6	7,319	0.08%
2020/03/10	9	49.36	4	49.11	49.60	5	7,263	0.07%
2020/03/09	13	51.39	1	52.00	50.10	12	7,117	0.17%
2020/03/06	1	52.80	0	0.00	52.60	1	7,020	0.01%
2020/03/05	1	52.50	0	0.00	52.60	1	6,992	0.01%
2020/03/04	1	51.50	0	0.00	51.90	1	6,967	0.01%
2020/03/03	24	53.00	0	0.00	52.60	24	6,897	0.35%
2020/03/02	0	0.00	1	51.10	52.20	-1	6,841	-0.01%
2020/02/27	5	53.24	2	52.75	52.10	3	6,759	0.04%
2020/02/26	24	54.13	2	54.10	53.90	22	6,686	0.33%
2020/02/25	1	54.50	1	54.60	54.40	0	6,672	0.00%
2020/02/24	11	55.10	1	54.80	55.30	10	6,702	0.15%
2020/02/21	40	55.37	150	55.42	54.90	-110	6,633	-1.66%	大賣/鉅額交易
2020/02/20	20	57.54	181	57.20	58.00	-161	6,321	-2.55%	大賣/鉅額交易
2020/02/19	14	58.98	41	59.21	57.70	-27	6,154	-0.44%
2020/02/18	31	58.69	1	59.00	58.30	30	6,006	0.50%
2020/02/17	6.1	58.98	7	58.86	58.70	-0.9	5,922	-0.02%
2020/02/14	25	58.80	10	58.72	58.90	15	5,789	0.26%
2020/02/13	290.1	57.56	49	58.30	59.00	241.1	5,527	4.36%	大買/鉅額交易
2020/02/12	9	56.02	26	56.20	56.00	-17	5,085	-0.33%
2020/02/11	44	55.14	32	55.49	55.80	12	4,882	0.25%
2020/02/10	7	53.80	44	53.83	54.30	-37	4,523	-0.82%
2020/02/07	1	52.00	7	52.57	51.90	-6	4,220	-0.14%
2020/02/06	0	0.00	11	52.00	52.20	-11	4,323	-0.25%
2020/02/05	0	0.00	3	51.27	51.40	-3	4,346	-0.07%
2020/02/04	2	50.90	1	50.90	50.90	1	4,316	0.02%
2020/02/03	3	50.52	12	50.68	51.10	-9	4,300	-0.21%
2020/01/31	1	51.30	1	51.30	51.20	0	4,330	0.00%
2020/01/30	4	50.40	202	50.18	50.80	-198	4,358	-4.54%	大賣/鉅額交易
2020/01/20	19	52.22	133	52.25	52.20	-114	4,395	-2.59%	大賣/鉅額交易
2020/01/17	103	51.89	9	51.77	51.90	94	4,311	2.18%	大買/
2020/01/16	113	51.38	13	51.35	51.20	100	4,218	2.37%	大買/
2020/01/15	1	50.70	2	50.75	50.40	-1	4,204	-0.02%
2020/01/14	3	50.57	0	0.00	50.60	3	4,289	0.07%
2020/01/13	2	50.65	10	50.70	50.60	-8	4,324	-0.18%
2020/01/10	83	50.89	2	50.60	50.40	81	4,370	1.85%
2020/01/09	5	50.40	1	50.30	50.20	4	4,397	0.09%
2020/01/08	22	50.47	12	50.23	50.30	10	4,419	0.23%
2020/01/07	6	49.68	0	0.00	49.60	6	4,413	0.14%
2020/01/06	3	49.63	0	0.00	50.00	3	4,421	0.07%
2020/01/03	4	50.28	1	50.10	50.20	3	4,428	0.07%
2020/01/02	15	50.15	0	0.00	50.00	15	4,433	0.34%
2019/12/31	14	49.75	20	49.75	49.70	-6	4,409	-0.14%
2019/12/30	3	50.13	1	50.40	50.10	2	4,382	0.05%
2019/12/27	8	50.49	1	50.60	50.50	7	4,349	0.16%
2019/12/26	5	50.72	0	0.00	50.70	5	4,383	0.11%
2019/12/25	21	51.48	0	0.00	51.50	21	4,386	0.48%
2019/12/24	2	50.90	0	0.00	50.80	2	4,499	0.04%
2019/12/23	5	51.44	0	0.00	50.90	5	4,519	0.11%
2019/12/20	0	0.00	7	52.37	52.00	-7	4,684	-0.15%
2019/12/19	10	52.50	14	52.59	52.40	-4	4,869	-0.08%
2019/12/18	7	52.56	14	52.84	52.70	-7	4,889	-0.14%
2019/12/17	0	0.00	1	51.20	51.40	-1	4,738	-0.02%
2019/12/16	2	51.30	4	51.00	51.20	-2	4,757	-0.04%
2019/12/13	6	51.18	1	51.60	51.10	5	4,738	0.11%
2019/12/12	1	51.30	0	0.00	50.80	1	4,715	0.02%
2019/12/11	3	51.00	0	0.00	50.80	3	4,746	0.06%
2019/12/10	1	50.90	0	0.00	50.90	1	4,764	0.02%
2019/12/09	12	51.13	3	50.93	50.70	9	4,863	0.19%
2019/12/06	0	0.00	10	50.60	50.50	-10	4,915	-0.20%
2019/12/04	1	50.70	0	0.00	50.40	1	5,144	0.02%
2019/12/03	0	0.00	3	50.77	51.00	-3	5,282	-0.06%
2019/12/02	1	50.80	6	50.10	50.70	-5	5,346	-0.09%
2019/11/29	7	50.46	0	0.00	50.30	7	5,368	0.13%
2019/11/28	2	50.80	1	50.90	50.80	1	5,511	0.02%
2019/11/26	0	0.00	5	51.40	51.40	-5	5,572	-0.09%
2019/11/25	1	51.50	9	51.48	51.40	-8	5,592	-0.14%
2019/11/22	16	51.68	4	52.08	52.00	12	5,657	0.21%
2019/11/21	2	51.80	14	51.71	51.80	-12	5,816	-0.21%
2019/11/20	0	0.00	3	50.93	51.10	-3	5,795	-0.05%
2019/11/19	7	50.60	0	50.80	50.80	7	5,872	0.12%
2019/11/18	4	49.90	1	50.30	50.40	3	6,032	0.05%
2019/11/15	19	49.27	0	0.00	49.05	19	6,428	0.30%
2019/11/14	1	49.30	1	49.35	49.40	0	6,653	0.00%
2019/11/13	0	0.00	17	50.41	49.95	-17	6,828	-0.25%
2019/11/12	0	0.00	1	51.40	51.30	-1	6,907	-0.01%
2019/11/11	1	51.50	13	51.41	51.30	-12	7,085	-0.17%
2019/11/08	5	51.12	1	51.20	51.20	4	7,213	0.06%
2019/11/07	3	51.40	310	51.38	51.10	-307	7,432	-4.13%	大賣/鉅額交易
2019/11/06	8	51.84	5	51.78	51.90	3	7,483	0.04%
2019/11/05	7	52.80	8	52.70	52.60	-1	7,449	-0.01%
2019/11/04	6.3	51.16	20	51.18	52.30	-13.7	7,357	-0.19%
2019/10/31	5	51.00	1	51.20	50.90	4	7,342	0.05%
2019/10/30	14	51.13	4	51.70	50.70	10	7,389	0.14%
2019/10/29	1	51.50	0	0.00	51.50	1	7,347	0.01%
2019/10/28	1	51.50	12	51.51	51.50	-11	7,324	-0.15%
2019/10/25	1	50.30	2	50.30	50.50	-1	7,221	-0.01%
2019/10/23	2	49.90	0	0.00	49.80	2	7,276	0.03%
2019/10/22	310	49.98	2.4	49.91	50.00	307.6	7,270	4.23%	大買/鉅額交易
2019/10/21	7	49.27	2	49.65	49.30	5	7,251	0.07%
2019/10/18	1	48.95	2	49.28	49.00	-1	7,237	-0.01%
2019/10/17	15	48.95	10	49.19	49.30	5	7,309	0.07%
2019/10/16	3	49.35	0	0.00	49.20	3	7,294	0.04%
2019/10/15	7	49.82	1	49.40	49.35	6	7,321	0.08%
2019/10/14	5	49.96	1	49.85	49.75	4	7,402	0.05%
2019/10/09	3	49.52	5	49.45	49.35	-2	7,571	-0.03%
2019/10/07	2	50.20	0	0.00	50.20	2	7,754	0.03%
2019/10/03	0	0.00	8	50.20	50.20	-8	7,897	-0.10%
2019/10/02	1	49.90	2	49.95	50.10	-1	7,934	-0.01%
2019/10/01	3	49.13	2	49.10	49.45	1	7,976	0.01%
2019/09/27	6	50.28	6	50.18	49.65	0	8,032	0.00%
2019/09/26	2	51.20	10	51.32	51.10	-8	8,010	-0.10%
2019/09/25	14	52.66	3	53.37	51.80	11	8,066	0.14%
2019/09/24	12	53.12	17	53.59	53.90	-5	7,979	-0.06%
2019/09/23	6	52.12	9	51.76	52.30	-3	7,952	-0.04%
2019/09/20	4	51.43	12	51.35	51.10	-8	8,281	-0.10%
2019/09/19	2	51.00	0	0.00	50.90	2	8,405	0.02%
2019/09/18	1	51.50	0	0.00	51.10	1	8,555	0.01%
2019/09/17	1	52.10	1	51.80	51.20	0	8,635	0.00%
2019/09/16	7	51.57	12	51.49	51.70	-5	8,714	-0.06%
2019/09/12	21	52.34	1	52.00	52.70	20	8,734	0.23%
2019/09/11	18	53.29	4	53.03	52.30	14	8,823	0.16%
2019/09/10	1	52.90	17	53.19	53.30	-16	8,828	-0.18%
2019/09/09	16	53.75	8	53.38	53.30	8	8,780	0.09%
2019/09/06	9	52.48	0	0.00	52.40	9	8,627	0.10%
2019/09/05	5	52.14	4	52.30	52.40	1	8,571	0.01%
2019/09/04	4	50.80	5	51.10	50.70	-1	8,444	-0.01%
2019/09/03	8	51.20	2	51.10	51.30	6	8,423	0.07%
2019/09/02	2	51.05	3	51.77	51.40	-1	8,407	-0.01%
2019/08/30	3	52.50	11	52.76	52.80	-8	8,226	-0.10%
2019/08/29	0	0.00	1	53.20	52.60	-1	8,179	-0.01%
2019/08/28	3	52.90	12	52.72	53.00	-9	8,140	-0.11%
2019/08/27	2	52.95	1	52.60	52.20	1	8,115	0.01%
2019/08/26	8	53.24	21	53.19	52.70	-13	8,061	-0.16%
2019/08/23	1	52.80	45	52.97	53.00	-44	7,872	-0.56%
2019/08/22	4	53.18	31	53.10	53.30	-27	7,829	-0.34%
2019/08/21	43	53.40	6	53.28	53.10	37	7,731	0.48%
2019/08/20	13	52.04	18	52.35	52.80	-5	7,524	-0.07%
2019/08/19	29	50.43	12	50.33	50.80	17	7,070	0.24%
2019/08/16	8	48.14	24	49.01	49.60	-16	6,718	-0.24%
2019/08/15	6	46.52	5	46.30	46.30	1	6,506	0.02%
2019/08/14	5	49.45	9	48.71	48.20	-4	6,395	-0.06%
2019/08/13	7	49.76	6	49.54	49.40	1	6,243	0.02%
2019/08/12	7	48.75	11	49.24	49.45	-4	6,127	-0.07%
2019/08/08	7	46.91	3	47.20	46.80	4	5,960	0.07%
2019/08/07	0	0.00	5	46.10	46.20	-5	5,917	-0.08%
2019/08/06	10	45.13	2	45.63	46.50	8	5,914	0.14%
2019/08/05	5	45.50	5	44.95	45.60	0	5,859	0.00%
2019/08/02	19	45.32	4	45.44	45.20	15	5,864	0.26%
2019/08/01	4	45.90	2	45.75	45.55	2	5,812	0.03%
2019/07/30	3	47.43	0	0.00	47.30	3	5,716	0.05%
2019/07/29	4	47.94	1	48.10	48.30	3	5,732	0.05%
2019/07/26	16	48.59	5	48.80	48.70	11	5,685	0.19%
2019/07/25	4	49.18	2	48.85	48.75	2	5,664	0.04%
2019/07/24	1	48.75	7	48.90	48.90	-6	5,604	-0.11%
2019/07/23	5	49.05	19	48.97	49.00	-14	5,588	-0.25%
2019/07/22	0	0.00	3	48.30	48.35	-3	5,537	-0.05%
2019/07/19	16	48.48	0	0.00	48.20	16	5,577	0.29%
2019/07/18	4	48.31	1	48.60	48.05	3	5,493	0.05%
2019/07/17	7	48.70	0	0.00	48.90	7	5,448	0.13%
2019/07/16	11	49.19	1	50.20	48.80	10	5,380	0.19%
2019/07/15	3	49.93	9	50.32	49.90	-6	5,272	-0.11%
2019/07/12	12	53.44	10	53.59	53.50	2	5,095	0.04%
2019/07/11	9	53.00	60	52.83	52.80	-51	5,063	-1.01%
2019/07/10	7	52.83	0	0.00	52.50	7	5,002	0.14%
2019/07/09	10	53.01	10	53.22	52.30	0	4,972	0.00%
2019/07/08	1	55.00	14	55.08	54.80	-13	4,894	-0.27%
2019/07/05	5	54.70	9	54.73	54.70	-4	4,867	-0.08%
2019/07/04	8	55.15	24	54.94	54.60	-16	4,792	-0.33%
2019/07/03	6	53.83	11	53.95	54.40	-5	4,751	-0.11%
2019/07/02	14	53.69	46	53.90	54.20	-32	4,750	-0.67%
2019/07/01	8	53.93	149	54.47	53.80	-141	4,823	-2.92%	大賣/鉅額交易
2019/06/28	11	52.95	15	52.46	53.20	-4	4,739	-0.08%
2019/06/27	50	52.46	39	52.79	53.40	11	4,581	0.24%
2019/06/26	14	49.26	25	49.58	50.00	-11	4,170	-0.26%
2019/06/25	16	47.58	32	47.54	47.75	-16	3,984	-0.40%
2019/06/24	30	46.85	32	46.99	46.90	-2	3,885	-0.05%
2019/06/21	127	47.44	7	47.58	46.40	120	3,819	3.14%	大買/鉅額交易
2019/06/20	25	47.71	7	47.95	47.50	18	3,768	0.48%
2019/06/19	18	48.13	14	47.78	48.50	4	3,870	0.10%
2019/06/18	1	46.60	3	46.35	47.05	-2	4,005	-0.05%
2019/06/17	3	45.27	3	45.40	44.80	0	3,948	0.00%
2019/06/14	4	44.98	0	0.00	45.25	4	4,037	0.10%
2019/06/11	2	44.50	0	0.00	44.45	2	4,158	0.05%
2019/06/10	14	45.28	2	45.45	45.20	12	4,144	0.29%
2019/06/05	0	0.00	1	45.00	44.85	-1	4,237	-0.02%
2019/06/04	1	45.00	0	0.00	44.90	1	4,282	0.02%
2019/06/03	3	44.97	0	0.00	44.90	3	4,364	0.07%
2019/05/31	45	45.31	11	45.32	45.75	34	4,431	0.77%
2019/05/30	3	44.68	0	0.00	44.60	3	4,523	0.07%
2019/05/29	1	44.50	8	44.81	44.40	-7	4,598	-0.15%
2019/05/28	8	45.84	0	0.00	45.35	8	4,723	0.17%
2019/05/27	1	45.35	1	45.15	45.35	0	5,070	0.00%
2019/05/24	3	44.35	0	0.00	44.50	3	5,182	0.06%
2019/05/23	6	44.03	12	43.99	43.90	-6	5,306	-0.11%
2019/05/21	4	44.80	6	44.83	45.00	-2	5,911	-0.03%
2019/05/20	0	0.00	7	44.82	44.75	-7	5,978	-0.12%
2019/05/17	1	45.05	2	45.90	44.90	-1	6,113	-0.02%
2019/05/16	4	45.58	1	44.95	44.95	3	6,412	0.05%
2019/05/15	1	47.90	2	48.00	46.80	-1	6,446	-0.02%
2019/05/14	0	0.00	3	45.30	47.90	-3	6,556	-0.05%
2019/05/10	3	46.45	0	0.00	46.35	3	6,686	0.04%
2019/05/09	7	47.74	6	47.47	47.20	1	6,687	0.01%
2019/05/08	2	48.45	1	48.10	48.55	1	6,683	0.01%
2019/05/07	1	48.40	1	48.40	49.00	0	6,734	0.00%
2019/05/06	4	48.35	4	48.55	48.05	0	6,786	0.00%
2019/05/03	6	50.20	2	50.00	50.00	4	6,882	0.06%
2019/04/30	2	49.65	0	0.00	49.65	2	6,962	0.03%
2019/04/29	1	49.85	0	0.00	49.60	1	6,982	0.01%
2019/04/26	1	50.90	4	51.23	50.80	-3	6,989	-0.04%
2019/04/25	1	51.70	6	51.30	51.30	-5	7,103	-0.07%
2019/04/24	1	51.60	1	52.50	52.80	0	7,086	0.00%
2019/04/23	3	51.53	1	51.40	51.20	2	7,089	0.03%
2019/04/22	4	51.83	1	51.20	51.10	3	7,156	0.04%
2019/04/19	1	52.30	2	51.45	51.50	-1	7,234	-0.01%
2019/04/18	1	51.40	15	51.77	51.20	-14	7,282	-0.19%
2019/04/17	18	52.42	10	52.57	52.40	8	7,451	0.11%
2019/04/16	0	0.00	9	51.52	51.90	-9	7,450	-0.12%
2019/04/15	1	49.90	0	0.00	50.50	1	7,540	0.01%
2019/04/12	2	50.10	0	0.00	49.90	2	7,649	0.03%
2019/04/11	2	50.60	6	50.98	50.80	-4	7,721	-0.05%
2019/04/10	1	51.00	0	0.00	51.00	1	7,800	0.01%
2019/04/09	1	51.70	1	52.70	52.30	0	7,968	0.00%
2019/04/08	6	51.72	2	51.70	51.40	4	8,215	0.05%
2019/04/03	9	51.77	7	51.50	51.20	2	8,665	0.02%
2019/04/02	1	49.05	3	49.50	49.80	-2	9,014	-0.02%
2019/04/01	15	49.61	0	0.00	49.30	15	9,380	0.16%
2019/03/29	1	49.05	1	49.45	49.10	0	9,440	0.00%
2019/03/28	0	0.00	1	48.90	49.05	-1	9,726	-0.01%
2019/03/27	2	48.55	1	48.50	49.00	1	9,779	0.01%
2019/03/26	0	0.00	1	49.50	49.30	-1	9,742	-0.01%
2019/03/25	1	48.95	10	49.21	49.15	-9	9,760	-0.09%
2019/03/22	13	50.51	5	50.40	50.50	8	9,734	0.08%
2019/03/21	4	48.76	10	49.44	50.50	-6	9,659	-0.06%
2019/03/20	2	48.15	11	48.14	48.00	-9	9,503	-0.09%
2019/03/19	8	48.07	1	47.90	48.00	7	9,530	0.07%
2019/03/18	2	46.83	1	46.75	47.40	1	9,614	0.01%
2019/03/14	2	45.98	1	46.60	45.95	1	9,587	0.01%
2019/03/13	2	46.33	0	0.00	46.25	2	9,640	0.02%
2019/03/12	3	46.75	0	0.00	46.65	3	9,668	0.03%
2019/03/11	0	0.00	105	45.75	46.65	-105	9,782	-1.07%	大賣/鉅額交易
2019/03/08	3	46.45	2	46.20	46.35	1	9,850	0.01%
2019/03/07	4	46.69	5	46.98	46.70	-1	9,953	-0.01%
2019/03/06	11	48.32	1	47.55	47.75	10	10,031	0.10%
2019/03/05	11	48.03	10	48.90	47.75	1	10,119	0.01%
2019/03/04	2	48.90	3	48.70	48.90	-1	10,064	-0.01%
2019/02/27	3	48.55	9	48.33	47.90	-6	10,060	-0.06%
2019/02/26	6	47.89	29	47.39	47.70	-23	9,914	-0.23%
2019/02/25	5	46.12	23	46.00	46.10	-18	9,622	-0.19%
2019/02/22	8	45.62	2	46.00	45.60	6	9,614	0.06%
2019/02/21	25	46.42	10	46.02	45.50	15	9,562	0.16%
2019/02/20	16	45.35	9	45.52	46.00	7	9,284	0.08%
2019/02/19	2	44.90	4	44.69	44.80	-2	9,157	-0.02%
2019/02/18	6	44.63	1	44.55	44.65	5	9,236	0.05%
2019/02/15	20	44.10	25	44.01	44.00	-5	9,092	-0.05%
2019/02/14	0	0.00	8	42.79	42.95	-8	8,790	-0.09%
2019/02/13	3	41.80	2	42.00	42.90	1	8,705	0.01%
2019/02/12	37	41.62	3	42.10	41.70	34	8,571	0.40%
2019/02/11	20	40.65	3	40.57	40.75	17	8,450	0.20%
2019/01/30	11	40.19	0	0.00	40.15	11	8,432	0.13%
2019/01/29	41	40.00	1	40.25	40.25	40	8,408	0.48%
2019/01/28	14	40.09	1	40.10	40.30	13	8,391	0.15%
2019/01/25	6	40.18	2	40.15	40.00	4	8,403	0.05%
2019/01/24	1	40.95	0	0.00	39.95	1	8,410	0.01%
2019/01/23	2	39.80	1	39.90	40.80	1	8,328	0.01%
2019/01/22	1	39.85	1	40.05	39.85	0	8,344	0.00%
2019/01/21	2	40.40	6	40.29	40.40	-4	8,351	-0.05%
2019/01/18	2	39.88	0	0.00	39.80	2	8,403	0.02%
2019/01/17	6	40.20	8	40.16	39.85	-2	8,447	-0.02%
2019/01/16	5	39.80	5	40.04	39.70	0	8,393	0.00%
2019/01/15	2	39.40	3	39.53	39.80	-1	8,382	-0.01%
2019/01/14	2	39.43	1	38.95	38.90	1	8,399	0.01%
2019/01/11	2	39.80	2	40.23	39.50	0	8,398	0.00%
2019/01/10	4	39.86	6	39.90	40.15	-2	8,360	-0.02%
2019/01/09	7	40.31	4	40.46	39.80	3	8,352	0.04%
2019/01/08	4	41.34	0	0.00	40.85	4	8,174	0.05%
2019/01/07	6	40.18	13	40.45	41.15	-7	8,064	-0.09%
2019/01/04	4	38.76	7	39.05	39.20	-3	7,973	-0.04%
2019/01/03	9	38.84	4	38.84	38.65	5	7,928	0.06%
2019/01/02	4	40.01	16	39.96	39.40	-12	7,860	-0.15%
2018/12/28	17	40.15	5	39.97	40.20	12	7,801	0.15%
2018/12/27	28	42.02	23	42.25	40.45	5	7,688	0.07%
2018/12/26	29	42.30	14	43.50	41.30	15	7,361	0.20%
2018/12/25	41	43.67	34	43.68	44.90	7	6,817	0.10%
2018/12/24	32	41.44	62	42.13	43.55	-30	6,266	-0.48%
2018/12/22	13	39.92	13	39.95	39.70	0	5,869	0.00%
2018/12/21	13	39.35	9	39.40	38.75	4	5,801	0.07%
2018/12/20	6	37.73	5	37.85	37.55	1	5,515	0.02%
2018/12/19	3	38.43	15	38.12	38.10	-12	5,469	-0.22%
2018/12/18	17	38.04	3	38.15	37.85	14	5,439	0.26%
2018/12/17	11	37.85	2	37.85	37.75	9	5,397	0.17%
2018/12/14	2	38.05	10	38.15	38.15	-8	5,426	-0.15%
2018/12/13	2	39.35	5	39.45	38.70	-3	5,354	-0.06%
2018/12/12	1	39.00	1	39.15	39.05	0	5,307	0.00%
2018/12/11	5	39.74	1	39.60	39.00	4	5,259	0.08%
2018/12/10	3	40.37	5	40.59	40.80	-2	5,168	-0.04%
2018/12/07	3	39.85	3	39.92	40.05	0	5,145	0.00%
2018/12/06	6	40.10	0	0.00	39.20	6	5,147	0.12%
2018/12/04	35	41.79	37	41.69	41.70	-2	5,152	-0.04%
2018/12/03	1	40.25	11	40.49	41.10	-10	5,077	-0.20%
2018/11/30	13	39.01	18	39.20	38.85	-5	4,964	-0.10%
2018/11/29	34	39.45	22	39.58	38.60	12	4,884	0.25%
2018/11/28	14	38.68	19	38.70	39.40	-5	4,733	-0.11%
2018/11/27	8	37.23	2	37.25	37.15	6	4,594	0.13%
2018/11/26	24	37.49	14	37.66	37.90	10	4,559	0.22%
2018/11/23	2	38.00	3	38.37	38.05	-1	4,609	-0.02%
2018/11/22	5	38.36	9	38.11	38.00	-4	4,684	-0.09%
2018/11/21	21	37.04	5	37.15	37.05	16	4,700	0.34%
2018/11/16	28.1	38.07	35	37.63	38.50	-6.9	4,576	-0.15%
2018/11/15	20	38.25	0	0.00	38.30	20	4,481	0.45%
2018/11/14	1	40.85	3	40.75	40.20	-2	4,495	-0.04%
2018/11/13	9	40.07	6	40.08	40.40	3	4,610	0.07%
2018/11/12	2	41.83	2	41.98	41.45	0	4,841	0.00%
2018/11/09	1	41.00	2	41.65	41.55	-1	4,917	-0.02%
2018/11/07	3	42.10	9	42.31	42.00	-6	5,234	-0.11%
2018/11/06	1	41.20	0	0.00	41.05	1	5,294	0.02%
2018/11/02	14	43.36	9	43.22	42.05	5	5,347	0.09%
2018/11/01	25	41.73	27	41.69	42.50	-2	5,348	-0.04%
2018/10/31	7.2	40.13	35	40.18	40.45	-27.8	5,354	-0.52%
2018/10/30	60	38.76	61	38.71	39.00	-1	5,361	-0.02%
2018/10/29	14	40.00	39	40.01	39.90	-25	5,366	-0.47%
2018/10/26	38	39.73	62	39.88	40.20	-24	5,447	-0.44%
2018/10/25	67	38.97	27	38.95	39.00	40	5,461	0.73%
2018/10/24	12	38.40	9	38.56	38.45	3	5,452	0.06%
2018/10/23	0	0.00	6	39.59	39.10	-6	5,492	-0.11%
2018/10/22	11	39.49	8	39.59	39.45	3	5,610	0.05%
2018/10/19	18	39.66	6	40.08	40.20	12	5,771	0.21%
2018/10/18	10	41.04	9	41.08	40.65	1	6,136	0.02%
2018/10/17	18	41.18	4	42.58	40.65	14	6,369	0.22%
2018/10/16	7	42.23	8	42.18	41.70	-1	6,429	-0.02%
2018/10/15	92	41.98	4	42.00	41.75	88	6,534	1.35%
2018/10/12	20	41.51	19	41.71	42.50	1	6,653	0.02%
2018/10/11	38	42.03	25	42.22	41.70	13	6,817	0.19%
2018/10/09	3	46.58	9	47.04	46.30	-6	6,766	-0.09%
2018/10/08	3	47.70	8	46.85	47.60	-5	6,735	-0.07%
2018/10/05	16	46.23	11	46.21	46.15	5	6,728	0.07%
2018/10/04	8	48.03	3	48.08	47.95	5	6,706	0.07%
2018/10/03	10	48.41	9	48.58	48.15	1	6,761	0.01%
2018/10/02	5	48.80	0	0.00	48.80	5	6,824	0.07%
2018/10/01	1	48.65	16.3	48.81	49.20	-15.3	6,911	-0.22%
2018/09/28	3	48.15	5	48.05	48.20	-2	6,966	-0.03%
2018/09/27	4	48.04	0	0.00	48.00	4	7,092	0.06%
2018/09/26	14	48.56	7	49.09	48.20	7	7,165	0.10%
2018/09/25	35	48.33	8	49.13	49.00	27	7,155	0.38%
2018/09/21	9.3	48.95	8	49.24	48.60	1.3	7,166	0.02%
2018/09/20	14	48.90	3	48.95	48.60	11	7,211	0.15%
2018/09/19	19	49.86	0	0.00	49.90	19	7,207	0.26%
2018/09/18	41	50.00	6	50.73	50.00	35	7,229	0.48%
2018/09/14	6	50.60	52	50.33	51.90	-46	7,293	-0.63%
2018/09/13	15	48.66	11	48.74	48.60	4	7,376	0.05%
2018/09/12	38	49.63	20	49.81	49.20	18	7,430	0.24%
2018/09/11	14	49.51	35	49.91	50.10	-21	7,486	-0.28%
2018/09/10	23	48.67	7	48.57	48.95	16	7,595	0.21%
2018/09/07	13	50.06	7	50.36	49.70	6	7,645	0.08%
2018/09/06	22	51.72	3	52.07	51.70	19	7,630	0.25%
2018/09/05	8	52.96	12	53.15	52.30	-4	7,654	-0.05%
2018/09/04	1	52.40	11	52.61	52.30	-10	7,692	-0.13%
2018/09/03	19	52.04	20	52.80	52.00	-1	7,880	-0.01%
2018/08/31	1	52.00	17	52.14	52.40	-16	7,971	-0.20%
2018/08/30	57	51.96	21	52.47	51.30	36	8,074	0.45%
2018/08/29	29	53.37	8	54.29	53.00	21	8,043	0.26%
2018/08/28	11	53.74	36	54.13	53.70	-25	8,093	-0.31%
2018/08/27	5	52.18	18	52.49	52.80	-13	8,079	-0.16%
2018/08/24	10	51.40	12	51.68	51.50	-2	8,111	-0.02%
2018/08/23	10	51.19	10	51.49	51.90	0	8,243	0.00%
2018/08/22	7	51.33	6	51.58	51.30	1	8,319	0.01%
2018/08/21	23	51.62	40	51.79	52.00	-17	8,311	-0.20%
2018/08/20	13	49.14	19	49.24	49.00	-6	8,274	-0.07%
2018/08/17	20	50.70	10	50.92	50.30	10	8,296	0.12%
2018/08/16	12	53.22	7	53.34	53.20	5	8,213	0.06%
2018/08/15	13	55.40	20	55.10	54.40	-7	8,285	-0.08%
2018/08/14	6	56.55	8	56.64	56.40	-2	8,167	-0.02%
2018/08/13	21	55.58	7	54.83	54.80	14	8,390	0.17%
2018/08/10	4	57.60	1	57.80	57.20	3	8,745	0.03%
2018/08/09	16	57.20	8	57.83	57.10	8	9,040	0.09%
2018/08/08	11.2	57.91	7	58.84	57.40	4.2	9,330	0.05%
2018/08/07	9	57.51	4	57.73	57.60	5	9,430	0.05%
2018/08/06	4	58.08	3	58.37	58.20	1	9,564	0.01%
2018/08/03	4	59.23	2	59.75	58.90	2	9,636	0.02%
2018/08/02	10	59.49	0	0.00	58.80	10	9,871	0.10%
2018/08/01	8	61.90	5	62.14	61.40	3	9,899	0.03%
2018/07/31	4	60.78	7	61.07	61.40	-3	9,873	-0.03%
2018/07/30	9	60.64	7	60.43	60.30	2	9,961	0.02%
2018/07/27	7	63.00	3	63.43	62.70	4	9,989	0.04%
2018/07/26	7	64.59	4	64.75	63.40	3	9,945	0.03%
2018/07/25	28	66.08	28	66.06	66.30	0	9,752	0.00%
2018/07/24	15	60.86	47	61.01	62.40	-32	9,346	-0.34%
2018/07/23	6	58.20	25	58.47	57.70	-19	9,108	-0.21%
2018/07/20	26	59.52	11	59.88	58.00	15	9,078	0.17%
2018/07/19	34	61.54	20	61.32	61.10	14	8,995	0.16%
2018/07/18	31	62.87	29	62.90	62.80	2	8,980	0.02%
2018/07/17	7	59.24	3	59.67	59.50	4	8,875	0.05%
2018/07/16	3	59.70	4.3	59.99	59.60	-1.3	8,989	-0.01%
2018/07/13	1	58.70	3	59.17	59.20	-2	9,048	-0.02%
2018/07/12	12	58.81	3	59.03	58.20	9	9,086	0.10%
2018/07/11	4	62.38	3	63.10	62.60	1	9,133	0.01%
2018/07/10	3	62.50	10	62.79	62.70	-7	9,174	-0.08%
2018/07/09	10.3	62.29	6	61.97	61.60	4.3	9,201	0.05%
2018/07/06	8	64.19	5	64.72	64.20	3	9,259	0.03%
2018/07/05	22	65.51	4	67.25	63.70	18	9,486	0.19%
2018/07/04	10	66.94	12	67.23	67.70	-2	9,449	-0.02%
2018/07/03	5	65.82	3	66.23	65.00	2	9,552	0.02%
2018/07/02	8	67.13	6	67.22	66.30	2	9,586	0.02%
2018/06/29	10	66.81	15	66.98	67.40	-5	9,666	-0.05%
2018/06/28	6	66.20	79	65.61	65.30	-73	9,593	-0.76%
2018/06/27	3	68.40	4	68.65	68.20	-1	9,591	-0.01%
2018/06/26	8	66.73	9	67.86	68.00	-1	9,593	-0.01%
2018/06/25	11	67.65	20	68.25	67.90	-9	9,618	-0.09%
2018/06/22	29	68.18	3	68.63	67.50	26	9,587	0.27%
2018/06/21	43	72.53	17	74.05	71.60	26	9,489	0.27%
2018/06/20	82	73.87	27	75.09	73.60	55	9,533	0.58%
2018/06/19	13	75.17	54	76.35	76.50	-41	9,505	-0.43%
2018/06/15	6	74.72	5	75.14	73.90	1	9,390	0.01%
2018/06/14	101	75.59	19	76.98	75.10	82	9,317	0.88%	大買/
2018/06/13	8	76.88	4	77.50	76.60	4	9,411	0.04%
2018/06/12	5	76.36	5	76.76	77.20	0	9,510	0.00%
2018/06/11	36	77.16	162	76.78	77.50	-126	9,498	-1.33%	大賣/鉅額交易
2018/06/08	28	75.04	58	75.78	74.50	-30	9,390	-0.32%
2018/06/07	32	74.63	7	75.24	74.30	25	9,394	0.27%
2018/06/06	25	76.46	3	77.40	76.40	22	9,451	0.23%
2018/06/05	13	77.62	4	79.20	76.20	9	9,464	0.10%
2018/06/04	30.7	79.54	6	81.17	78.80	24.7	9,714	0.25%
2018/06/01	10	79.86	50	80.25	79.90	-40	9,873	-0.41%
2018/05/31	106	80.14	101.3	81.59	79.10	4.7	9,878	0.05%	大買/大賣/
2018/05/30	70	79.01	24	79.20	78.60	46	9,870	0.47%
2018/05/29	19	81.20	3	81.53	80.80	16	9,810	0.16%
2018/05/28	58	82.21	39	82.80	82.20	19	9,801	0.19%
2018/05/25	49	84.57	8	85.71	83.50	41	9,755	0.42%
2018/05/24	9	86.89	14	86.05	86.40	-5	9,690	-0.05%
2018/05/23	12	87.85	11	88.93	87.50	1	9,635	0.01%
2018/05/22	31	87.19	49	87.44	88.80	-18	9,591	-0.19%
2018/05/21	44	87.05	38	87.64	86.30	6	9,635	0.06%
2018/05/18	55	84.82	64	84.87	85.20	-9	9,483	-0.09%
2018/05/17	18	78.84	25	78.76	80.60	-7	9,237	-0.08%
2018/05/16	29	79.77	22	80.18	75.60	7	9,016	0.08%
2018/05/15	7	77.11	17	77.65	79.10	-10	8,824	-0.11%
2018/05/14	7	76.24	30	76.68	77.50	-23	8,869	-0.26%
2018/05/11	6	74.70	5	75.00	75.90	1	8,772	0.01%
2018/05/10	43	75.52	17	75.75	76.00	26	8,738	0.30%
2018/05/09	3	72.17	4	71.93	71.90	-1	8,561	-0.01%
2018/05/08	3	71.87	2	71.00	69.60	1	8,500	0.01%
2018/05/07	1	70.00	18	70.84	71.60	-17	8,561	-0.20%
2018/05/04	15	68.10	14	67.76	69.30	1	8,656	0.01%
2018/05/03	1	67.70	3	66.93	66.30	-2	8,631	-0.02%
2018/05/02	3	65.43	2	65.90	64.70	1	8,727	0.01%
2018/04/30	1	64.70	0	0.00	65.40	1	9,013	0.01%
2018/04/27	0	0.00	2	63.60	63.90	-2	9,098	-0.02%
2018/04/26	2	63.90	2	63.60	63.50	0	9,209	0.00%
2018/04/25	1	64.90	2	64.85	64.50	-1	9,162	-0.01%
2018/04/24	2	65.45	7	65.47	65.90	-5	9,217	-0.05%
2018/04/23	5	64.62	3	64.63	65.40	2	9,242	0.02%
2018/04/20	7	64.97	0	0.00	64.50	7	9,316	0.08%
2018/04/19	4	67.88	1	68.00	67.10	3	9,236	0.03%
2018/04/18	2	67.00	7	67.00	67.00	-5	9,337	-0.05%
2018/04/17	12	65.93	3	65.57	65.80	9	9,534	0.09%
2018/04/16	9	67.54	1	67.30	66.70	8	9,561	0.08%
2018/04/13	5	69.46	10	69.20	69.50	-5	9,646	-0.05%
2018/04/12	13	71.54	11	72.81	71.20	2	9,783	0.02%
2018/04/11	3	71.00	19	71.54	73.20	-16	9,756	-0.16%
2018/04/10	14	68.49	7	69.30	67.80	7	9,676	0.07%
2018/04/09	16	71.65	15	72.15	70.00	1	9,651	0.01%
2018/04/03	12	68.54	18	69.20	68.50	-6	9,496	-0.06%
2018/04/02	5	68.80	6	68.45	67.70	-1	9,481	-0.01%
2018/03/31	3	66.53	3	66.87	66.80	0	9,370	0.00%
2018/03/30	4	67.53	1	69.10	66.10	3	9,371	0.03%
2018/03/29	2	67.60	3	67.67	67.90	-1	9,346	-0.01%
2018/03/28	1	67.10	0	0.00	66.80	1	9,330	0.01%
2018/03/27	1	67.70	1	68.60	67.60	0	9,274	0.00%
2018/03/26	21	67.69	3	67.43	67.30	18	9,309	0.19%
2018/03/23	0	0.00	3	66.57	66.60	-3	9,455	-0.03%
2018/03/22	2	66.00	23	65.90	66.00	-21	9,397	-0.22%
2018/03/21	8	67.56	8	67.23	66.70	0	9,471	0.00%
2018/03/20	1	67.00	1	66.80	67.20	0	9,688	0.00%
2018/03/19	1	66.80	6	68.38	66.90	-5	9,804	-0.05%
2018/03/16	4	67.10	1	69.10	69.10	3	9,671	0.03%
2018/03/15	8	66.93	6	67.60	67.70	2	9,560	0.02%
2018/03/14	20	66.50	7	66.53	66.30	13	9,556	0.14%
2018/03/13	7	66.46	11	67.15	66.30	-4	9,590	-0.04%
2018/03/12	18	66.94	4	66.70	66.60	14	9,519	0.15%
2018/03/09	9	69.67	3	69.90	69.40	6	9,414	0.06%
2018/03/08	27	73.93	55	75.23	72.40	-28	9,334	-0.30%
2018/03/07	38	72.38	25.2	71.94	72.70	12.8	8,991	0.14%
2018/03/06	1	69.10	1	71.00	69.30	0	8,905	0.00%
2018/03/05	3.2	69.63	3	69.83	69.90	0.2	8,961	0.00%
2018/03/02	3	68.43	0	0.00	68.10	3	8,984	0.03%
2018/03/01	4	69.80	7	69.60	70.80	-3	9,006	-0.03%
2018/02/27	11	70.92	22	72.13	70.30	-11	8,924	-0.12%
2018/02/26	7	72.79	7	73.46	72.60	0	8,835	0.00%
2018/02/23	61	73.77	61	72.96	72.10	0	8,758	0.00%
2018/02/22	9	72.79	19.1	73.09	72.50	-10.1	8,743	-0.12%
2018/02/21	18	70.99	29	72.01	74.10	-11	8,709	-0.13%
2018/02/12	10	67.69	10	68.09	67.40	0	8,591	0.00%
2018/02/09	35.1	67.80	25	67.65	66.30	10.1	8,509	0.12%
2018/02/08	13	66.52	17	67.18	67.00	-4	8,355	-0.05%
2018/02/07	51	67.83	11	68.89	66.00	40	8,327	0.48%
2018/02/06	18	63.42	12	64.28	64.70	6	8,225	0.07%
2018/02/05	15	69.74	1	70.50	69.00	14	8,162	0.17%
2018/02/02	5	73.34	6	73.23	74.40	-1	8,218	-0.01%
2018/02/01	14	73.24	7	73.09	71.70	7	8,375	0.08%
2018/01/31	8	73.09	19	73.43	72.70	-11	8,392	-0.13%
2018/01/30	6	72.78	6	73.63	74.20	0	8,342	0.00%
2018/01/29	65	73.99	63	74.48	75.00	2	8,311	0.02%
2018/01/26	5	71.00	3	72.40	70.40	2	8,146	0.02%
2018/01/25	8	72.55	6	72.68	72.80	2	8,089	0.02%
2018/01/24	57	71.33	60	71.68	70.30	-3	8,017	-0.04%
2018/01/22	5	66.50	4	67.13	67.30	1	7,883	0.01%
2018/01/19	0	0.00	2	64.70	65.00	-2	7,927	-0.03%
2018/01/18	2	65.55	1	64.20	64.20	1	7,966	0.01%
2018/01/17	1	64.30	2	65.00	65.20	-1	8,030	-0.01%
2018/01/16	5	64.36	11	64.05	63.00	-6	8,226	-0.07%
2018/01/15	1	63.40	0	0.00	63.30	1	8,247	0.01%
2018/01/12	8	65.86	7	65.63	65.60	1	8,190	0.01%
2018/01/11	1	65.00	13.4	67.49	68.00	-12.4	8,023	-0.15%
2018/01/09	0	0.00	1	62.40	61.50	-1	7,634	-0.01%
2018/01/08	1	59.90	3	60.10	61.00	-2	7,466	-0.03%
2018/01/05	10	58.50	2	58.30	58.20	8	7,233	0.11%
2018/01/04	5	57.60	17	57.27	59.20	-12	7,106	-0.17%
2018/01/02	0	0.00	1	53.10	52.80	-1	6,782	-0.01%