合晶 (6182)-凱基-建成券商分點個股進出

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
38.80
漲跌
▼0.40
漲幅
-1.02%
成交量
3,491張
產業
上櫃半導體類股
1516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

合晶 (6182)籌碼相關－凱基-建成券商分點個股進出

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

凱基-建成券商分點個股進出
凱基-建成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
2020/02/27	28	35.32	7	36.24	34.15	21	10,167	0.21%
2020/02/26	4	35.16	12	35.63	36.00	-8	9,735	-0.08%
2020/02/25	3	34.90	10	34.48	35.15	-7	9,448	-0.07%
2020/02/24	5	35.15	6	34.92	35.00	-1	9,393	-0.01%
2020/02/21	2	34.90	6	35.28	35.40	-4	9,348	-0.04%
2020/02/20	9	35.39	6	35.27	35.00	3	9,230	0.03%
2020/02/19	9	35.33	7	35.10	35.30	2	9,113	0.02%
2020/02/18	10	34.62	10	34.95	34.65	0	8,882	0.00%
2020/02/17	1	35.00	27	34.96	34.65	-26	8,773	-0.30%
2020/02/14	2	34.00	2	34.05	34.00	0	8,475	0.00%
2020/02/13	5	33.60	1	33.50	33.50	4	8,308	0.05%
2020/02/12	2	33.30	14	33.74	33.60	-12	8,348	-0.14%
2020/02/11	50	32.10	0	0.00	32.20	50	8,274	0.60%
2020/02/10	1	31.15	0	0.00	31.60	1	8,344	0.01%
2020/02/07	0	0.00	2	32.05	31.85	-2	8,493	-0.02%
2020/02/06	2	32.35	0	0.00	32.40	2	8,669	0.02%
2020/02/05	0	0.00	10	32.60	31.80	-10	8,800	-0.11%
2020/02/04	2	32.10	0	0.00	32.10	2	8,800	0.02%
2020/02/03	5	30.30	1	31.20	31.20	4	8,871	0.05%
2020/01/31	4	32.19	4	32.35	32.50	0	8,827	0.00%
2020/01/30	6	32.87	3	32.42	32.25	3	9,107	0.03%
2020/01/20	1	35.70	3	35.80	35.80	-2	9,084	-0.02%
2020/01/17	0	0.00	4	35.65	35.45	-4	9,265	-0.04%
2020/01/16	0	0.00	0.5	35.45	35.45	-0.5	9,526	-0.01%
2020/01/15	3	35.73	2	35.78	35.55	1	9,835	0.01%
2020/01/14	0	0.00	7	35.40	35.40	-7	9,947	-0.07%
2020/01/13	0	0.00	1	35.10	35.15	-1	10,704	-0.01%
2020/01/10	12	34.06	8	34.15	34.15	4	11,060	0.04%
2020/01/09	2	34.35	1	34.30	34.30	1	11,048	0.01%
2020/01/08	3	34.22	0	0.00	34.00	3	11,063	0.03%
2020/01/07	3	35.20	7.4	34.90	34.80	-4.4	11,090	-0.04%
2020/01/06	9	35.44	7	35.36	35.20	2	11,228	0.02%
2020/01/03	9	36.34	12	36.82	36.25	-3	11,149	-0.03%
2020/01/02	4	36.88	6	36.78	36.90	-2	10,906	-0.02%
2019/12/31	1	36.50	5	36.60	36.35	-4	10,825	-0.04%
2019/12/30	7	37.10	19.4	37.12	37.10	-12.4	10,750	-0.11%
2019/12/27	6	36.77	27	37.06	37.30	-21	10,473	-0.20%
2019/12/25	0	0.00	1	36.15	36.10	-1	10,177	-0.01%
2019/12/24	8	35.80	2	35.80	35.80	6	10,039	0.06%
2019/12/23	0	0.00	1	35.85	36.10	-1	10,132	-0.01%
2019/12/20	7	36.08	13	35.97	35.90	-6	10,247	-0.06%
2019/12/19	1	35.90	0	0.00	35.90	1	10,473	0.01%
2019/12/18	30	36.95	18	36.54	36.30	12	10,454	0.11%
2019/12/17	56	36.44	10	36.49	36.60	46	10,055	0.46%
2019/12/13	1	35.85	39	35.52	35.60	-38	9,918	-0.38%
2019/12/12	9	36.36	20	36.34	35.50	-11	9,803	-0.11%
2019/12/11	4	35.48	4	35.45	35.50	0	9,404	0.00%
2019/12/10	0	0.00	14.1	35.67	35.75	-14.1	9,363	-0.15%
2019/12/09	3	35.62	0	0.00	35.30	3	9,240	0.03%
2019/12/06	11	35.77	1	35.65	35.55	10	9,233	0.11%
2019/12/05	16	35.52	10	35.76	35.25	6	9,090	0.07%
2019/12/04	43	33.97	18	34.55	34.85	25	8,701	0.29%
2019/12/03	0	0.00	43	33.05	33.10	-43	8,310	-0.52%
2019/12/02	0	0.00	1	33.10	33.05	-1	8,328	-0.01%
2019/11/29	0	0.00	1	33.45	33.45	-1	8,386	-0.01%
2019/11/28	2	33.85	0	0.00	33.80	2	8,410	0.02%
2019/11/27	5	34.20	6	33.91	34.10	-1	8,529	-0.01%
2019/11/22	1	33.30	0	0.00	33.05	1	8,719	0.01%
2019/11/20	8	33.34	0	0.00	33.15	8	8,779	0.09%
2019/11/19	4	33.45	0	0.00	33.60	4	8,826	0.05%
2019/11/18	1	33.20	2	33.35	33.35	-1	8,874	-0.01%
2019/11/15	2	33.10	0	0.00	33.00	2	8,970	0.02%
2019/11/13	4	33.58	2	33.45	33.25	2	9,090	0.02%
2019/11/12	0	0.00	1	33.50	33.60	-1	9,106	-0.01%
2019/11/11	9	33.09	0	0.00	33.00	9	9,114	0.10%
2019/11/08	3	34.23	0	0.00	34.30	3	9,043	0.03%
2019/11/07	0	0.00	2	35.40	35.05	-2	9,033	-0.02%
2019/11/06	1	36.65	9	36.05	35.75	-8	9,078	-0.09%
2019/11/05	1	36.35	0	0.00	36.00	1	8,993	0.01%
2019/11/04	1	35.95	15	35.98	35.80	-14	8,863	-0.16%
2019/11/01	9	35.16	0	0.00	35.70	9	8,740	0.10%
2019/10/31	14	35.87	0	0.00	35.05	14	8,780	0.16%
2019/10/29	25	36.36	4	36.25	36.05	21	8,683	0.24%
2019/10/28	4	35.69	1	35.45	35.60	3	8,555	0.04%
2019/10/25	4	36.11	4	36.50	35.50	0	8,580	0.00%
2019/10/24	3	36.37	0	0.00	36.70	3	8,427	0.04%
2019/10/23	3	36.50	2	36.45	36.35	1	8,296	0.01%
2019/10/22	3	36.32	0	0.00	36.15	3	8,261	0.04%
2019/10/21	9	35.96	10	36.44	36.30	-1	8,106	-0.01%
2019/10/18	4	34.50	4	34.35	34.80	0	7,458	0.00%
2019/10/15	0	0.00	2	33.78	33.40	-2	7,326	-0.03%
2019/10/14	0	0.00	2	34.00	33.75	-2	7,233	-0.03%
2019/10/08	2	32.75	3	33.50	32.90	-1	7,118	-0.01%
2019/10/04	4	34.30	0	0.00	33.85	4	7,280	0.05%
2019/10/03	1	34.00	2	33.80	34.10	-1	7,323	-0.01%
2019/10/01	0	0.00	9	34.28	34.60	-9	7,428	-0.12%
2019/09/27	4	33.65	20	33.87	33.65	-16	7,471	-0.21%
2019/09/26	14	34.26	10	34.90	34.10	4	7,535	0.05%
2019/09/25	1	34.20	7	34.19	34.50	-6	7,686	-0.08%
2019/09/24	1	34.60	8	34.33	34.15	-7	7,755	-0.09%
2019/09/20	0	0.00	6	33.50	33.45	-6	7,554	-0.08%
2019/09/19	0	0.00	13	33.35	33.50	-13	7,653	-0.17%
2019/09/16	4	32.33	1	32.25	32.20	3	7,696	0.04%
2019/09/12	42	32.15	0	0.00	32.20	42	7,842	0.54%
2019/09/11	0	0.00	3	32.05	31.90	-3	7,914	-0.04%
2019/09/09	6	32.85	17	32.41	32.35	-11	8,377	-0.13%
2019/09/06	0	0.00	1	33.15	32.90	-1	8,430	-0.01%
2019/09/05	7	32.79	4	32.90	32.90	3	8,426	0.04%
2019/09/04	0	0.00	1	32.80	32.85	-1	8,683	-0.01%
2019/09/03	20	33.03	0	0.00	32.50	20	8,754	0.23%
2019/08/30	3	32.82	0	0.00	32.10	3	8,713	0.03%
2019/08/29	15	32.26	43	32.18	32.30	-28	8,640	-0.32%
2019/08/28	42	32.45	0	0.00	32.55	42	8,568	0.49%
2019/08/26	2	31.50	2	31.60	31.50	0	8,466	0.00%
2019/08/22	0	0.00	1	32.60	32.40	-1	8,490	-0.01%
2019/08/21	1	32.85	40	32.83	32.70	-39	8,500	-0.46%
2019/08/20	7	33.50	0	0.00	32.90	7	8,487	0.08%
2019/08/19	10	33.60	2	33.50	33.40	8	8,459	0.09%
2019/08/15	5	31.87	0	0.00	31.85	5	8,490	0.06%
2019/08/13	1	32.50	0	0.00	32.50	1	8,640	0.01%
2019/08/12	2	32.60	0	0.00	32.45	2	8,721	0.02%
2019/08/08	3	32.78	0	0.00	32.85	3	8,736	0.03%
2019/08/07	3	33.73	5	33.46	33.20	-2	8,803	-0.02%
2019/08/06	3	33.30	0	0.00	34.15	3	8,983	0.03%
2019/08/05	8.7	34.31	0	0.00	33.85	8.7	9,305	0.09%
2019/08/02	4	34.65	0	0.00	34.55	4	9,570	0.04%
2019/08/01	1	35.75	0	0.00	35.75	1	9,723	0.01%
2019/07/30	3	35.95	90	35.70	35.60	-87	9,958	-0.87%
2019/07/29	133	37.23	3	37.10	37.05	130	9,899	1.31%	大買/鉅額交易
2019/07/26	1	36.85	0	0.00	37.00	1	9,916	0.01%
2019/07/25	4	36.83	46	36.57	36.90	-42	9,947	-0.42%
2019/07/24	2	36.90	18	36.96	36.80	-16	10,024	-0.16%
2019/07/23	7	36.31	4	36.10	36.10	3	10,242	0.03%
2019/07/22	3	36.53	5	36.60	36.50	-2	10,750	-0.02%
2019/07/19	3	35.68	3	35.82	36.05	0	11,077	0.00%
2019/07/18	18	34.89	2	34.60	34.50	16	11,053	0.14%
2019/07/16	0	0.00	2	35.90	35.90	-2	11,708	-0.02%
2019/07/15	1	35.85	1	35.85	35.70	0	11,875	0.00%
2019/07/11	3	35.75	3	35.93	35.60	0	12,129	0.00%
2019/07/10	5	37.62	0	0.00	37.60	5	12,100	0.04%
2019/07/09	5	37.92	2.3	37.59	37.40	2.7	12,054	0.02%
2019/07/08	17	38.09	6	38.38	38.05	11	12,117	0.09%
2019/07/05	3	37.53	15	37.62	37.80	-12	12,158	-0.10%
2019/07/04	4	37.50	5	37.34	37.55	-1	12,166	-0.01%
2019/07/03	2	36.83	2	37.20	36.90	0	12,483	0.00%
2019/07/02	9	37.08	8	37.04	37.10	1	12,517	0.01%
2019/07/01	0	0.00	2	35.95	36.45	-2	12,550	-0.02%
2019/06/28	7	35.04	0	0.00	35.35	7	12,808	0.05%
2019/06/27	0	0.00	6	35.07	35.15	-6	13,119	-0.05%
2019/06/26	12	34.57	16	34.54	34.70	-4	13,074	-0.03%
2019/06/25	6	35.43	9	35.71	35.30	-3	13,030	-0.02%
2019/06/24	2	35.15	2	35.50	36.00	0	12,960	0.00%
2019/06/21	10	35.22	11	35.48	35.05	-1	12,923	-0.01%
2019/06/20	12	35.82	10	36.08	35.70	2	12,880	0.02%
2019/06/19	2	35.25	3	35.58	35.55	-1	12,826	-0.01%
2019/06/18	9	35.19	8	35.80	35.05	1	12,825	0.01%
2019/06/17	13	35.55	13	35.79	35.50	0	12,844	0.00%
2019/06/14	3	34.45	4	34.63	34.40	-1	12,517	-0.01%
2019/06/13	3	34.27	0	0.00	34.25	3	12,543	0.02%
2019/06/12	6	34.94	11	34.89	34.60	-5	12,564	-0.04%
2019/06/11	0	0.00	1	33.85	34.05	-1	12,406	-0.01%
2019/06/06	5	32.95	0	0.00	32.80	5	12,525	0.04%
2019/06/05	1	33.40	1	34.25	33.10	0	12,542	0.00%
2019/06/03	1	32.90	4	32.75	33.25	-3	12,833	-0.02%
2019/05/31	11	33.74	6	33.52	33.50	5	13,007	0.04%
2019/05/30	0	0.00	2	32.80	33.15	-2	13,059	-0.02%
2019/05/29	1	32.25	0	0.00	32.30	1	13,289	0.01%
2019/05/27	2	32.95	2	33.40	32.90	0	14,182	0.00%
2019/05/24	3	33.30	13	33.42	33.05	-10	14,485	-0.07%
2019/05/23	1	33.10	0	0.00	33.30	1	14,617	0.01%
2019/05/22	4	34.18	6	34.60	33.90	-2	14,824	-0.01%
2019/05/21	0	0.00	11	33.75	33.90	-11	15,197	-0.07%
2019/05/20	4	32.75	0	0.00	33.05	4	15,278	0.03%
2019/05/17	18	34.20	4	34.40	33.80	14	15,570	0.09%
2019/05/16	6	34.68	2	34.50	33.80	4	15,910	0.03%
2019/05/15	5	35.04	4	35.14	34.90	1	16,886	0.01%
2019/05/14	0	0.00	1	34.45	35.25	-1	17,494	-0.01%
2019/05/13	17	34.74	6	35.87	33.80	11	17,719	0.06%
2019/05/10	18	37.50	7	37.31	36.60	11	17,580	0.06%
2019/05/09	7	38.11	6	37.88	37.25	1	17,423	0.01%
2019/05/08	10	38.85	8	38.84	38.90	2	17,313	0.01%
2019/05/06	13	38.36	6	38.38	38.15	7	17,976	0.04%
2019/05/03	8	39.45	9	39.30	39.35	-1	17,943	-0.01%
2019/05/02	5	38.92	5	39.06	38.90	0	17,968	0.00%
2019/04/30	19	38.64	8	38.60	39.05	11	18,100	0.06%
2019/04/29	23	39.33	7	39.34	38.55	16	17,988	0.09%
2019/04/26	36	40.74	24	40.88	41.15	12	17,730	0.07%
2019/04/25	10	40.05	22	40.33	40.55	-12	17,250	-0.07%
2019/04/24	3	39.70	11.2	39.74	39.40	-8.2	16,889	-0.05%
2019/04/23	11	39.01	10	39.04	39.00	1	16,911	0.01%
2019/04/22	14	40.24	26	40.63	39.25	-12	17,008	-0.07%
2019/04/19	2	38.40	5	38.64	39.00	-3	16,563	-0.02%
2019/04/18	18	39.04	3	38.62	37.85	15	16,598	0.09%
2019/04/17	5	38.30	2	38.45	38.25	3	16,622	0.02%
2019/04/16	1	37.50	5	37.98	38.05	-4	16,677	-0.02%
2019/04/15	15	37.66	1	37.70	37.30	14	16,926	0.08%
2019/04/12	35	37.45	6	37.68	37.25	29	17,317	0.17%
2019/04/11	22	38.36	7	38.19	38.10	15	17,415	0.09%
2019/04/10	13	39.30	74	39.29	39.35	-61	17,356	-0.35%
2019/04/09	30	40.18	30	40.21	39.60	0	17,404	0.00%
2019/04/08	13	39.65	16	39.49	39.30	-3	17,317	-0.02%
2019/04/03	81	39.30	13	39.45	39.20	68	17,378	0.39%
2019/04/02	21	38.63	36	38.88	39.45	-15	17,400	-0.09%
2019/04/01	12	37.32	16	37.90	37.90	-4	17,263	-0.02%
2019/03/28	9	36.98	2	36.90	36.55	7	17,823	0.04%
2019/03/27	0	0.00	1	37.20	36.80	-1	18,695	-0.01%
2019/03/26	0	0.00	1	37.00	36.90	-1	19,704	-0.01%
2019/03/25	2	36.53	1	36.50	36.70	1	20,382	0.00%
2019/03/22	10	37.25	17	37.18	37.10	-7	20,597	-0.03%
2019/03/21	9	36.82	23	36.83	36.75	-14	20,876	-0.07%
2019/03/20	6	36.98	7	37.09	37.10	-1	21,208	0.00%
2019/03/19	4	36.69	8	36.60	36.45	-4	21,697	-0.02%
2019/03/18	8	36.36	4	36.34	36.25	4	22,043	0.02%
2019/03/15	4	36.98	23	36.79	36.70	-19	22,301	-0.09%
2019/03/14	14	36.59	13	36.80	36.45	1	22,583	0.00%
2019/03/13	1	37.50	1	37.05	37.10	0	23,091	0.00%
2019/03/12	13	37.77	8	37.59	37.35	5	23,411	0.02%
2019/03/11	4	37.39	6	37.29	37.30	-2	23,766	-0.01%
2019/03/08	0	0.00	1	36.80	37.25	-1	24,548	0.00%
2019/03/07	16	38.37	29	37.90	37.05	-13	25,184	-0.05%
2019/03/06	0	0.00	12	38.90	38.65	-12	26,262	-0.05%
2019/03/05	7	38.70	8	38.68	38.60	-1	27,112	0.00%
2019/03/04	3	39.58	2	38.95	38.95	1	28,054	0.00%
2019/02/27	3	39.38	14	39.48	39.50	-11	28,110	-0.04%
2019/02/26	8	38.79	11	38.90	38.60	-3	28,202	-0.01%
2019/02/25	10	37.70	3	37.97	37.80	7	28,383	0.02%
2019/02/22	8	39.03	13	38.98	38.75	-5	29,437	-0.02%
2019/02/21	14	39.13	0	39.50	39.40	14	29,463	0.05%
2019/02/20	41	40.16	21	40.41	39.50	20	29,489	0.07%
2019/02/19	5	39.19	5	39.33	39.50	0	29,660	0.00%
2019/02/18	36	39.42	27	39.99	39.20	9	30,192	0.03%
2019/02/15	11	39.05	4	39.16	38.80	7	30,612	0.02%
2019/02/14	45	39.94	47	40.33	39.80	-2	30,775	-0.01%
2019/02/13	4	37.94	9	37.09	38.75	-5	30,306	-0.02%
2019/02/12	14	35.25	28	35.16	35.25	-14	30,182	-0.05%
2019/02/11	32	34.56	22	34.34	34.35	10	31,029	0.03%
2019/01/30	1	33.95	1	33.70	33.40	0	31,892	0.00%
2019/01/29	1	33.70	2	33.43	33.40	-1	32,202	0.00%
2019/01/28	7	34.62	7	34.48	34.25	0	32,566	0.00%
2019/01/25	7	33.90	12	34.03	34.30	-5	33,389	-0.01%
2019/01/24	1	32.65	2	32.60	32.65	-1	34,287	0.00%
2019/01/23	1	32.05	1	32.30	32.25	0	34,578	0.00%
2019/01/22	0	0.00	10	32.57	32.60	-10	34,995	-0.03%
2019/01/21	2	32.30	1	32.45	32.20	1	35,430	0.00%
2019/01/18	6	31.42	7	31.59	32.20	-1	35,828	0.00%
2019/01/17	25	32.61	34	32.16	32.00	-9	36,054	-0.02%
2019/01/16	10	32.25	12	32.45	32.60	-2	36,365	-0.01%
2019/01/15	19	32.19	5	31.90	32.05	14	36,476	0.04%
2019/01/14	19	31.58	22	31.47	31.85	-3	36,612	-0.01%
2019/01/11	20	33.48	4	33.26	32.95	16	36,713	0.04%
2019/01/10	18	33.89	14	33.43	33.40	4	36,865	0.01%
2019/01/09	20	33.44	18	33.63	33.40	2	37,074	0.01%
2019/01/08	26	33.44	25	33.19	33.35	1	37,626	0.00%
2019/01/07	36	33.15	44	33.26	33.55	-8	37,762	-0.02%
2019/01/04	31	30.64	30	31.00	31.50	1	38,001	0.00%
2019/01/03	11	32.40	6	32.43	32.00	5	37,814	0.01%
2019/01/02	1	33.45	2	33.88	33.50	-1	38,184	0.00%
2018/12/28	3	33.53	4	33.46	33.50	-1	38,634	0.00%
2018/12/27	4	33.89	3	33.87	33.50	1	39,107	0.00%
2018/12/26	8	33.19	6	33.60	32.50	2	39,032	0.01%
2018/12/25	9	33.11	26	33.43	33.40	-17	39,341	-0.04%
2018/12/24	33	33.95	3	34.27	34.40	30	39,312	0.08%
2018/12/22	15	34.34	4	34.29	34.65	11	39,298	0.03%
2018/12/21	41	34.43	38	34.12	35.45	3	39,507	0.01%
2018/12/20	21	33.65	30	33.94	33.60	-9	39,119	-0.02%
2018/12/19	58	36.80	44	36.48	35.20	14	38,481	0.04%
2018/12/18	41	38.56	18	39.28	37.60	23	38,498	0.06%
2018/12/17	16	40.65	8	40.71	40.50	8	38,648	0.02%
2018/12/14	6	41.26	4	41.16	40.70	2	38,836	0.01%
2018/12/13	10	42.25	11	42.08	42.30	-1	38,818	0.00%
2018/12/12	23	41.94	21	41.91	41.85	2	38,745	0.01%
2018/12/11	21	41.56	12	41.28	40.55	9	38,901	0.02%
2018/12/10	48	40.40	65	40.60	41.45	-17	39,090	-0.04%
2018/12/07	13	41.15	29	41.05	40.90	-16	39,058	-0.04%
2018/12/06	33	41.08	52	39.77	40.15	-19	39,164	-0.05%
2018/12/05	7	41.95	9	42.01	41.90	-2	39,076	-0.01%
2018/12/04	41	43.51	21	43.55	43.20	20	39,419	0.05%
2018/12/03	45	44.59	8	44.79	44.20	37	39,430	0.09%
2018/11/30	13	42.39	9.4	42.79	43.20	3.6	38,819	0.01%
2018/11/29	15	41.64	44	41.88	42.50	-29	38,225	-0.08%
2018/11/28	44	40.00	67	40.23	39.85	-23	37,146	-0.06%
2018/11/27	56	39.66	43	39.69	39.40	13	36,504	0.04%
2018/11/26	20	37.87	20	38.18	38.20	0	35,653	0.00%
2018/11/23	31	38.38	21	38.34	37.35	10	35,760	0.03%
2018/11/22	57	38.99	61	38.82	38.15	-4	35,578	-0.01%
2018/11/21	64	39.54	87	39.66	39.50	-23	35,256	-0.07%
2018/11/20	11	37.49	10	37.67	37.45	1	34,251	0.00%
2018/11/19	3	37.30	9	37.15	37.70	-6	34,401	-0.02%
2018/11/16	52	37.92	36	37.33	36.75	16	34,265	0.05%
2018/11/15	40	36.93	46	37.15	37.70	-6	33,749	-0.02%
2018/11/14	45	37.47	17	37.94	37.00	28	33,259	0.08%
2018/11/13	10	36.95	6	37.32	38.35	4	32,871	0.01%
2018/11/12	39	37.21	66	37.41	37.80	-27	32,467	-0.08%
2018/11/09	14	36.60	24	36.57	37.00	-10	32,209	-0.03%
2018/11/08	42	36.66	14	36.68	36.25	28	31,899	0.09%
2018/11/07	20	34.27	38	34.69	35.80	-18	31,002	-0.06%
2018/11/06	28	33.37	22	32.83	32.55	6	30,328	0.02%
2018/11/05	23	33.59	30	33.49	34.05	-7	30,079	-0.02%
2018/11/02	69	33.09	67	33.30	33.30	2	29,779	0.01%
2018/11/01	59	33.29	62	33.55	32.75	-3	29,018	-0.01%
2018/10/31	23	31.01	29	31.30	31.40	-6	27,766	-0.02%
2018/10/30	32	28.34	44	28.22	28.55	-12	27,535	-0.04%
2018/10/29	29	27.45	6	27.64	28.65	23	27,409	0.08%
2018/10/26	5	27.12	37	26.93	26.05	-32	27,322	-0.12%
2018/10/25	9	26.92	67	27.08	26.55	-58	27,120	-0.21%
2018/10/24	60	30.55	16	30.24	29.50	44	26,849	0.16%
2018/10/23	19	32.18	5	31.66	31.35	14	26,639	0.05%
2018/10/22	8	32.84	23	32.18	33.10	-15	26,588	-0.06%
2018/10/19	57	31.72	40	32.03	32.35	17	26,568	0.06%
2018/10/18	34	33.37	29	33.69	33.25	5	26,457	0.02%
2018/10/17	12	33.58	1	34.00	33.10	11	26,349	0.04%
2018/10/16	38	34.26	51	33.56	33.25	-13	26,327	-0.05%
2018/10/15	12	31.77	3	31.35	32.00	9	26,269	0.03%
2018/10/12	41	32.09	26	32.32	31.85	15	26,475	0.06%
2018/10/11	15	31.90	25	31.93	31.80	-10	26,210	-0.04%
2018/10/09	20	35.18	17	35.35	35.30	3	26,240	0.01%
2018/10/08	29	36.55	27	35.62	35.15	2	26,051	0.01%
2018/10/05	30	38.09	41	37.76	36.80	-11	25,907	-0.04%
2018/10/04	22	40.26	27	40.76	40.00	-5	25,635	-0.02%
2018/10/03	40	41.82	37	41.72	40.40	3	25,839	0.01%
2018/10/02	23	43.10	13	43.46	42.60	10	26,084	0.04%
2018/10/01	18	42.96	7	43.09	43.20	11	26,286	0.04%
2018/09/28	41	42.91	77.1	42.97	43.50	-36.1	26,732	-0.14%
2018/09/27	11	42.80	33	43.01	42.20	-22	26,709	-0.08%
2018/09/26	23	43.99	25	44.07	43.80	-2	27,040	-0.01%
2018/09/25	40	45.48	28	44.87	44.15	12	26,956	0.04%
2018/09/21	12	42.92	32	42.89	43.85	-20	26,206	-0.08%
2018/09/20	48	41.08	61	41.16	40.75	-13	25,600	-0.05%
2018/09/19	20	41.84	17	41.02	40.20	3	25,686	0.01%
2018/09/18	15	41.47	7	41.16	40.95	8	25,896	0.03%
2018/09/17	52	42.09	13	42.17	42.40	39	26,186	0.15%
2018/09/14	32	39.59	36	40.77	41.45	-4	25,773	-0.02%
2018/09/13	6	39.58	9	38.93	37.70	-3	25,506	-0.01%
2018/09/12	21	38.57	5	38.65	38.65	16	25,568	0.06%
2018/09/11	20	39.49	9	38.57	39.60	11	25,723	0.04%
2018/09/10	19	38.23	17	39.43	37.45	2	25,491	0.01%
2018/09/07	70	42.22	75	41.88	41.50	-5	25,119	-0.02%
2018/09/06	29	44.72	2	44.43	44.00	27	25,060	0.11%
2018/09/05	15	44.54	21	43.97	44.55	-6	25,627	-0.02%
2018/09/04	12	43.88	12	43.59	43.85	0	27,102	0.00%
2018/09/03	66	45.15	60	43.65	43.55	6	27,874	0.02%
2018/08/31	20	46.36	15	46.32	47.25	5	28,015	0.02%
2018/08/30	29	48.15	72	48.41	47.50	-43	28,162	-0.15%
2018/08/29	44	46.83	48	47.45	47.60	-4	28,205	-0.01%
2018/08/28	26	47.64	27	47.15	47.10	-1	28,746	0.00%
2018/08/27	7	45.49	22	46.71	47.20	-15	28,901	-0.05%
2018/08/24	31	44.69	12	44.10	42.95	19	29,383	0.06%
2018/08/23	42	46.74	3	46.95	46.40	39	30,829	0.13%
2018/08/22	25	47.33	1	47.15	47.10	24	31,632	0.08%
2018/08/21	40	47.43	16	47.10	47.00	24	33,184	0.07%
2018/08/20	21	48.44	30	48.33	47.00	-9	34,269	-0.03%
2018/08/17	24	51.63	22	51.86	51.80	2	34,573	0.01%
2018/08/16	20	49.87	9	51.03	51.20	11	34,777	0.03%
2018/08/15	26	51.14	5	51.74	50.20	21	35,119	0.06%
2018/08/14	11	52.68	10	53.89	53.50	1	35,718	0.00%
2018/08/13	65	54.12	13	53.66	53.60	52	35,970	0.14%
2018/08/10	21	59.00	10	58.90	58.80	11	36,641	0.03%
2018/08/09	3	58.60	3	59.33	59.60	0	38,103	0.00%
2018/08/08	38	59.39	16	59.94	58.60	22	39,838	0.06%
2018/08/07	3	59.63	6	59.83	59.50	-3	40,602	-0.01%
2018/08/06	3	58.03	3	57.43	58.30	0	41,808	0.00%
2018/08/03	11	56.57	8	56.55	57.80	3	42,958	0.01%
2018/08/02	45	58.33	9	58.52	56.50	36	43,259	0.08%
2018/08/01	13	62.43	9	62.34	61.80	4	43,841	0.01%
2018/07/31	4	61.80	8	62.28	63.00	-4	45,167	-0.01%
2018/07/30	6	62.83	36	63.03	61.80	-30	45,338	-0.07%
2018/07/27	16	64.26	19	63.37	64.60	-3	45,469	-0.01%
2018/07/26	28	63.84	18	63.93	63.30	10	45,878	0.02%
2018/07/25	13	63.90	5	63.64	63.00	8	46,171	0.02%
2018/07/24	13	62.88	12	62.93	62.90	1	46,194	0.00%
2018/07/23	8	60.18	8	60.61	62.80	0	46,073	0.00%
2018/07/20	38	63.61	35	64.85	62.40	3	46,066	0.01%
2018/07/19	16	63.51	16	63.78	64.00	0	45,727	0.00%
2018/07/18	23	61.17	22.4	61.57	61.50	0.6	46,120	0.00%
2018/07/17	15	63.69	10	63.73	62.60	5	46,538	0.01%
2018/07/16	4	64.12	9	63.81	64.30	-5	47,402	-0.01%
2018/07/13	13	63.08	27	63.50	62.30	-14	48,285	-0.03%
2018/07/12	8	62.25	16.2	62.51	62.10	-8.2	47,998	-0.02%
2018/07/11	27	61.88	43	62.01	62.00	-16	47,915	-0.03%
2018/07/10	28	61.55	19	61.12	62.40	9	47,730	0.02%
2018/07/09	15	58.62	25	58.94	57.80	-10	47,682	-0.02%
2018/07/06	77	57.58	83	57.03	58.70	-6	47,345	-0.01%
2018/07/05	28	54.25	24	54.12	53.90	4	46,923	0.01%
2018/07/04	18	54.39	17.1	56.08	53.00	0.9	46,768	0.00%
2018/07/03	7	58.70	23	59.36	58.10	-16	46,387	-0.03%
2018/07/02	14	60.98	8	60.79	59.10	6	46,387	0.01%
2018/06/29	20	61.20	20	62.30	62.30	0	46,271	0.00%
2018/06/28	16	61.66	35.3	62.12	60.80	-19.3	46,268	-0.04%
2018/06/27	68	60.99	63.1	61.08	61.60	4.9	45,965	0.01%
2018/06/26	81	60.47	75	59.88	60.70	6	45,735	0.01%
2018/06/25	23	58.44	32.1	59.02	57.60	-9.1	45,247	-0.02%
2018/06/22	10	60.25	36.8	60.23	59.70	-26.8	45,234	-0.06%
2018/06/21	7	62.16	10	62.34	62.50	-3	45,060	-0.01%
2018/06/20	27	61.89	25.3	61.70	60.60	1.8	44,997	0.00%
2018/06/19	19	64.87	42	65.04	64.50	-23	44,847	-0.05%
2018/06/15	14	67.06	12	67.59	66.60	2	44,751	0.00%
2018/06/14	41	67.60	39	67.50	68.10	2	44,648	0.00%
2018/06/13	19	67.92	30	68.47	67.00	-11	44,859	-0.02%
2018/06/12	166	72.23	133	71.76	70.00	33	44,681	0.07%	大買/大賣/
2018/06/11	71	68.31	63	67.41	69.70	8	43,257	0.02%
2018/06/08	28	63.57	16	63.79	63.40	12	42,538	0.03%
2018/06/07	27	65.56	42	65.38	65.00	-15	42,363	-0.04%
2018/06/06	4	65.40	13	66.01	66.00	-9	42,989	-0.02%
2018/06/05	92	64.87	319	63.97	63.70	-227	43,474	-0.52%	大賣/鉅額交易
2018/06/04	39	67.06	49	67.26	67.30	-10	42,688	-0.02%
2018/06/01	124	68.17	114	68.37	67.10	10	42,378	0.02%	大買/大賣/
2018/05/31	113	70.24	169	70.96	69.90	-56	41,822	-0.13%	大買/大賣/
2018/05/30	65	66.49	67	67.37	67.80	-2	40,393	0.00%
2018/05/29	155	67.22	189	66.75	66.40	-34	39,562	-0.09%	大買/大賣/
2018/05/28	117	64.33	81	63.80	64.80	36	37,968	0.09%	大買/
2018/05/25	64.1	59.76	61	60.41	60.50	3	36,847	0.01%
2018/05/24	68	59.29	54	59.23	59.30	14	36,381	0.04%
2018/05/23	114	59.12	105	58.98	58.90	9	36,141	0.02%	大買/大賣/
2018/05/22	47	59.68	60	59.71	58.50	-13	35,613	-0.04%
2018/05/21	31	63.06	53	63.02	62.60	-22	34,997	-0.06%
2018/05/18	54	61.75	62.1	62.36	63.20	-8.1	34,507	-0.02%
2018/05/17	90.1	62.97	70	62.82	61.20	20	33,760	0.06%
2018/05/16	129	61.15	173	61.35	62.00	-44	32,460	-0.14%	大買/大賣/
2018/05/15	60	57.81	49	57.49	57.30	11	31,009	0.04%
2018/05/14	195.1	56.84	51	56.61	58.10	144.1	30,392	0.47%	大買/鉅額交易
2018/05/11	204	54.67	68	55.27	52.90	136	29,133	0.47%	大買/鉅額交易
2018/05/10	21	51.96	29.3	52.69	53.50	-8.3	27,993	-0.03%
2018/05/09	91	53.29	80	53.45	52.50	11	27,547	0.04%
2018/05/08	87	52.93	164	53.57	53.80	-77	26,881	-0.29%	大賣/
2018/05/07	2	47.51	18	49.16	50.00	-16	25,652	-0.06%
2018/05/04	15	47.24	6	47.44	47.25	9	25,600	0.04%
2018/05/03	71	49.89	73	49.00	48.75	-2	25,913	-0.01%
2018/05/02	12	47.94	19	48.27	48.90	-7	25,992	-0.03%
2018/04/30	9	47.14	5	46.96	46.80	4	26,032	0.02%
2018/04/27	17	46.76	10	46.50	46.50	7	27,327	0.03%
2018/04/26	9	47.47	5	47.05	45.90	4	28,276	0.01%
2018/04/25	18	46.88	8	47.03	47.60	10	28,445	0.04%
2018/04/24	37	49.15	19	49.38	46.25	18	29,126	0.06%
2018/04/23	23	50.22	27	50.40	48.80	-4	28,557	-0.01%
2018/04/20	62	49.38	49.3	49.10	48.70	12.8	28,578	0.04%
2018/04/19	73	47.16	400	48.36	49.10	-327	27,712	-1.18%	大賣/鉅額交易
2018/04/18	10	44.52	4	44.80	44.65	6	26,756	0.02%
2018/04/17	110	45.15	1	44.78	44.05	109	26,930	0.40%	大買/鉅額交易
2018/04/16	10	45.83	5	45.84	45.50	5	27,170	0.02%
2018/04/13	36	46.28	24	46.48	45.65	12	27,575	0.04%
2018/04/12	27	44.74	14	44.65	44.90	13	27,359	0.05%
2018/04/11	10	45.75	9	45.74	45.05	1	28,225	0.00%
2018/04/10	23	44.82	24	44.71	44.60	-1	28,851	0.00%
2018/04/09	16	44.32	13	44.35	43.80	3	29,531	0.01%
2018/04/03	14	43.77	28	43.74	44.25	-14	29,498	-0.05%
2018/04/02	19	43.43	24	43.61	43.05	-5	29,804	-0.02%
2018/03/31	13	43.93	9	44.07	44.00	4	29,953	0.01%
2018/03/30	124	45.08	6	45.70	44.70	118	30,304	0.39%	大買/鉅額交易
2018/03/29	18	46.37	14	46.68	45.50	4	30,876	0.01%
2018/03/28	2	45.93	1	46.40	45.80	1	30,715	0.00%
2018/03/27	13	46.67	11	46.98	47.15	2	30,879	0.01%
2018/03/26	13	45.47	9	45.38	45.75	4	31,408	0.01%
2018/03/23	14	45.08	6	45.20	45.00	8	31,596	0.03%
2018/03/22	18	47.79	14	48.03	47.05	4	31,550	0.01%
2018/03/21	29	47.28	42	47.23	47.00	-13	31,458	-0.04%
2018/03/20	23	47.01	22	47.22	47.25	1	31,677	0.00%
2018/03/19	46	48.23	19	48.25	47.65	27	31,851	0.08%
2018/03/16	55	48.05	162	48.48	47.20	-107	31,592	-0.34%	大賣/鉅額交易
2018/03/15	38	46.67	19	46.94	47.00	19	31,638	0.06%
2018/03/14	57	47.71	51	47.69	46.90	6	31,960	0.02%
2018/03/13	30	48.02	35	48.50	48.55	-5	32,804	-0.02%
2018/03/12	76	47.76	91	47.95	47.75	-15	33,151	-0.05%
2018/03/09	51	45.35	102	46.04	47.50	-51	33,111	-0.15%	大賣/
2018/03/07	21	42.36	26	42.61	42.70	-5	33,542	-0.01%
2018/03/06	18	42.40	13	42.38	42.40	5	33,993	0.01%
2018/03/05	75	42.43	3	42.00	41.40	72	34,392	0.21%
2018/03/02	6	44.14	11	43.86	44.10	-5	34,552	-0.01%
2018/03/01	35	44.87	29	44.95	45.00	6	35,135	0.02%
2018/02/27	28	46.00	14	45.33	45.30	14	35,753	0.04%
2018/02/26	24	45.53	18	45.67	45.50	6	36,140	0.02%
2018/02/23	109	45.25	102	44.85	44.50	7	36,662	0.02%	大買/大賣/
2018/02/22	7	44.49	1	44.55	44.15	6	38,036	0.02%
2018/02/21	15	44.83	11	44.86	45.00	4	39,623	0.01%
2018/02/12	25	43.21	15	43.59	43.00	10	39,949	0.03%
2018/02/09	20	41.29	19	42.67	42.90	1	40,294	0.00%
2018/02/08	120	43.47	18	43.51	43.50	102	40,591	0.25%	大買/鉅額交易
2018/02/07	60	46.16	84	46.04	45.10	-24	40,855	-0.06%
2018/02/06	74	44.71	24	42.98	42.50	50	41,706	0.12%
2018/02/05	22	45.07	22	45.68	47.20	0	43,336	0.00%
2018/02/02	2	46.90	46	47.32	47.20	-44	44,680	-0.10%
2018/02/01	11	48.47	39	48.95	48.00	-28	46,364	-0.06%
2018/01/31	54	47.60	43	47.55	48.00	11	47,867	0.02%
2018/01/30	73	49.04	30	49.14	48.60	43	48,603	0.09%
2018/01/29	72	49.66	47	49.71	49.85	25	48,644	0.05%
2018/01/26	50	49.20	44	49.73	49.00	6	48,988	0.01%
2018/01/25	33	50.30	40	50.98	49.50	-7	48,892	-0.01%
2018/01/24	17	52.41	19	52.63	52.30	-2	48,813	0.00%
2018/01/23	116	53.23	62	54.55	52.40	54	49,067	0.11%	大買/
2018/01/22	32	51.38	90	51.37	53.60	-58	48,434	-0.12%
2018/01/19	70	48.53	79.2	48.53	48.75	-9.2	49,111	-0.02%
2018/01/18	70	48.15	55	48.10	47.90	15	49,222	0.03%
2018/01/17	8	46.88	15	46.99	46.90	-7	49,485	-0.01%
2018/01/16	19	47.72	35	47.66	47.05	-16	50,360	-0.03%
2018/01/15	3	46.58	13	46.89	47.00	-10	51,050	-0.02%
2018/01/12	12	46.62	14	46.43	45.90	-2	51,888	0.00%
2018/01/11	26	45.89	9	45.87	46.20	17	52,157	0.03%
2018/01/10	227	45.94	206	47.31	45.85	21	52,303	0.04%	大買/大賣/
2018/01/09	62	46.27	86	46.85	47.25	-24	52,530	-0.05%
2018/01/08	247	45.66	257	46.73	45.05	-10	52,941	-0.02%	大買/大賣/
2018/01/05	372	47.35	379	47.35	47.15	-7	53,817	-0.01%	大買/大賣/
2018/01/04	253	46.03	320	45.50	46.50	-67	54,411	-0.12%	大買/大賣/
2018/01/03	77	44.28	177	44.44	43.95	-100	53,809	-0.19%	大賣/
2018/01/02	93	42.41	76	42.75	42.35	17	53,322	0.03%