柏承 (6141)-凱基-三重券商分點個股進出

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

柏承

(6141)

可現股當沖

股價
17.00
漲跌
▼0.10
漲幅
-0.58%
成交量
490張
產業
上市電子零組件類股
132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

柏承 (6141)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	0.9	18.10	18.20	-0.9	1,174	-0.08%
2024/05/07	4	18.15	3	18.60	18.60	1	1,136	0.09%
2024/05/06	1	16.95	0	0.00	16.95	1	1,098	0.09%
2024/04/15	0	0.00	17	18.38	18.40	-17	1,029	-1.65%
2024/04/10	0	0.00	18	18.07	18.10	-18	1,004	-1.79%
2024/04/03	0	0.00	35	17.87	18.00	-35	1,004	-3.48%
2024/03/13	0	0.00	0.1	19.60	19.60	-0.1	936	-0.01%
2024/03/11	0	0.00	1	19.90	20.10	-1	919	-0.11%
2024/03/08	1	19.60	2	19.75	19.70	-1	911	-0.11%
2024/03/07	3	20.25	2	20.43	20.10	1	888	0.11%
2024/03/06	0	0.00	31	22.07	21.45	-31	848	-3.65%
2024/03/05	40	21.74	0	0.00	21.80	40	794	5.04%
2024/03/04	1	21.20	11	21.23	21.20	-10	761	-1.31%
2024/03/01	12	21.90	1	21.60	21.25	11	733	1.50%
2024/02/29	1	22.00	1	22.00	22.00	0	635	0.00%
2024/02/27	2	19.60	0	0.00	20.00	2	546	0.37%
2024/02/23	15	18.46	0	0.00	19.35	15	410	3.65%
2024/02/22	10	18.10	0	0.00	18.20	10	266	3.75%
2024/02/20	1	18.00	2	18.98	17.85	-1	189	-0.53%
2024/02/19	7	18.25	0	0.00	18.45	7	149	4.67%
2024/02/15	1	16.45	0	0.00	16.40	1	122	0.82%
2024/01/15	0	0.00	10	17.10	17.15	-10	114	-8.73%
2024/01/11	43	17.29	0	0.00	17.10	43	111	38.59%
2024/01/05	10	17.20	0	0.00	17.05	10	96	10.41%
2023/09/27	0	16.90	0	0.00	17.05	0	65	0.03%
2023/08/31	0	0.00	2	16.80	16.85	-2	61	-3.25%
2023/08/29	2	17.05	0	0.00	17.05	2	61	3.27%
2023/07/07	0	0.00	10	17.42	17.55	-10	49	-20.04%
2023/06/13	0	0.00	0	17.45	17.50	0	44	-0.02%
2023/06/09	0	0.00	4	17.60	17.55	-4	42	-9.36%
2023/05/25	5	17.30	0	0.00	17.50	5	42	11.68%
2023/03/30	0	0.00	2	18.70	18.90	-2	35	-5.61%
2023/02/17	0	0.00	3	19.23	19.40	-3	115	-2.60%
2023/02/14	5	19.20	0	0.00	19.30	5	116	4.29%
2022/12/15	0	20.50	0	0.00	20.65	0	166	0.01%
2022/12/12	10	20.34	0	0.00	20.25	10	108	9.24%
2022/12/01	0	19.30	0	0.00	19.45	0	104	0.02%
2022/10/06	0	0.00	10	20.16	20.20	-10	146	-6.84%
2022/10/03	0	20.40	0	0.00	20.40	0	143	0.02%
2022/09/14	0	0.00	1	22.55	22.80	-1	141	-0.71%
2022/09/05	1	23.55	0	0.00	23.20	1	135	0.74%
2022/08/31	10	23.73	0	0.00	23.60	10	125	7.95%
2022/08/25	0	0.00	13	23.10	23.20	-13	121	-10.71%
2022/08/24	13	23.00	0	0.00	23.10	13	121	10.66%
2022/08/18	2	23.90	2	23.70	23.60	0	128	0.00%
2022/08/15	2	24.40	2	25.00	24.20	0	118	0.00%
2022/05/26	0	0.00	1	23.00	23.20	-1	104	-0.96%
2022/05/23	1	22.85	0	0.00	22.80	1	103	0.96%
2022/04/08	0.1	27.35	0	0.00	27.35	0.1	110	0.05%
2022/04/07	0	0.00	1	27.25	27.10	-1	118	-0.84%
2022/03/30	1	27.80	0	0.00	27.20	1	256	0.39%
2022/03/02	0	0.00	10	27.70	27.85	-10	297	-3.37%
2021/12/29	0.1	31.95	15	32.23	32.00	-14.9	329	-4.52%
2021/12/28	26	32.14	0	0.00	32.20	26	316	8.21%
2021/11/16	0	0.00	10	26.47	26.45	-10	168	-5.94%
2021/11/05	10	25.55	0	0.00	25.20	10	170	5.87%
2021/11/03	0	0.00	1	24.40	24.55	-1	160	-0.62%
2021/11/02	0	0.00	7	24.72	24.60	-7	161	-4.33%
2021/10/12	0	22.95	0	0.00	23.05	0	215	0.01%
2021/10/08	0	0.00	11	23.30	23.20	-11	218	-5.05%
2021/08/26	0	25.85	0	0.00	25.85	0	393	0.01%
2021/08/18	0	0.00	1	23.70	24.35	-1	418	-0.24%
2021/08/05	0	0.00	9	27.20	27.20	-9	486	-1.85%
2021/08/03	0	0.00	10	26.90	26.95	-10	536	-1.87%
2021/07/30	0	0.00	10	26.93	26.80	-10	555	-1.80%
2021/07/29	0	0.00	10	27.00	27.20	-10	567	-1.76%
2021/07/28	0	0.00	10	26.80	27.00	-10	578	-1.73%
2021/07/23	0	0.00	10	27.05	27.10	-10	702	-1.42%
2021/07/22	0	0.00	16	26.95	26.85	-16	719	-2.22%
2021/07/20	0	0.00	25	27.49	27.25	-25	741	-3.37%
2021/07/19	0	0.00	20	28.68	28.45	-20	736	-2.71%
2021/07/12	2	29.10	0	0.00	29.20	2	881	0.23%
2021/07/08	0	0.00	20	28.68	28.70	-20	892	-2.24%
2021/07/07	0	0.00	20	28.65	28.50	-20	911	-2.19%
2021/06/16	4	27.71	4	27.50	27.50	0	1,341	0.00%
2021/06/15	0	0.00	10	27.95	27.95	-10	1,386	-0.72%
2021/05/28	0	0.00	1	27.55	27.45	-1	1,528	-0.07%
2021/05/21	0	0.00	1	26.50	26.20	-1	1,823	-0.05%
2021/05/19	0	0.00	14	26.32	26.25	-14	1,890	-0.74%
2021/05/18	25	25.17	1	25.40	25.75	24	1,910	1.26%
2021/05/17	10	24.80	11	23.57	23.45	-1	1,916	-0.05%
2021/05/14	0	0.00	35	25.86	25.80	-35	1,907	-1.84%
2021/05/13	7	25.44	0	0.00	25.80	7	1,899	0.37%
2021/05/12	20	25.50	12	25.80	25.20	8	1,890	0.42%
2021/05/11	0	0.00	10	27.55	27.45	-10	1,863	-0.54%
2021/05/07	5	30.00	8	30.16	30.50	-3	1,853	-0.16%
2021/05/06	20	29.49	4	29.25	29.30	16	1,857	0.86%
2021/05/05	1	29.95	0	0.00	29.30	1	1,848	0.05%
2021/05/04	24	30.06	0	0.00	29.85	24	1,850	1.30%
2021/05/03	31	32.65	0	0.00	32.05	31	1,827	1.70%
2021/04/29	4	35.08	9	35.20	34.35	-5	1,802	-0.28%
2021/04/28	20	34.08	5	34.58	34.60	15	1,761	0.85%
2021/04/27	3	33.45	0	0.00	33.65	3	1,775	0.17%
2021/04/26	30	33.88	0	0.00	33.45	30	1,794	1.67%
2021/04/22	5	33.68	0	0.00	33.95	5	1,815	0.28%
2021/04/21	0	0.00	0	35.75	35.75	0	1,799	0.00%
2021/04/20	0	0.00	1.2	35.78	36.50	-1.2	1,787	-0.06%
2021/04/19	1	35.25	3	35.95	35.20	-2	1,820	-0.11%
2021/04/16	12	35.53	16	35.72	35.25	-4	1,828	-0.22%
2021/04/15	0	0.00	3	35.15	35.00	-3	1,860	-0.16%
2021/04/14	0	0.00	13	34.29	34.55	-13	2,006	-0.65%
2021/04/13	33	34.62	0	0.00	34.70	33	2,339	1.41%
2021/04/12	27	35.13	1	34.70	35.30	26	2,415	1.08%
2021/04/09	1	34.45	1	34.25	34.30	0	2,386	0.00%
2021/04/08	7.2	34.40	9	34.72	35.60	-1.9	2,358	-0.08%
2021/04/07	1	33.60	2	34.25	34.05	-1	2,324	-0.04%
2021/04/06	13	33.20	4	33.40	33.55	9	2,334	0.39%
2021/03/31	55	33.38	15	33.30	33.25	40	2,303	1.74%
2021/03/30	22	33.45	51	33.89	33.50	-29	2,290	-1.27%
2021/03/29	1	33.25	10	33.40	32.90	-9	2,237	-0.40%
2021/03/26	0	0.00	42	32.54	32.65	-42	2,222	-1.89%
2021/03/25	48	32.74	7	32.22	32.20	41	2,237	1.83%
2021/03/24	0	0.00	1	32.60	32.15	-1	2,221	-0.05%
2021/03/19	0	0.00	10	32.80	32.60	-10	2,208	-0.45%
2021/03/18	26	33.01	8	32.95	33.20	18	2,195	0.82%
2021/03/17	8	32.61	1	32.75	32.75	7	2,206	0.32%
2021/03/15	5	31.20	0	0.00	31.20	5	2,200	0.23%
2021/03/03	1	31.95	0	0.00	31.75	1	2,515	0.04%
2021/03/02	2	32.35	2	31.90	32.00	0	2,653	0.00%
2021/02/26	4	33.79	0	0.00	33.55	4	2,654	0.15%
2021/02/25	5	33.16	0	0.00	33.30	5	2,661	0.19%
2021/02/24	1	33.75	30	33.55	33.70	-29	2,676	-1.08%
2021/02/23	1	34.25	10	34.00	34.80	-9	2,684	-0.34%
2021/02/22	1	31.90	10	32.65	32.40	-9	2,568	-0.35%
2021/01/29	0	0.00	1	28.65	27.70	-1	3,451	-0.03%
2021/01/26	1	29.85	0.1	29.00	28.95	0.9	3,578	0.03%
2021/01/21	30	28.45	1	28.45	28.65	29	3,725	0.78%
2021/01/20	10	29.50	4	29.94	29.05	6	3,717	0.16%
2021/01/19	1	31.10	1	31.15	30.85	0	3,692	0.00%
2021/01/18	0	0.00	22	28.95	30.15	-22	3,676	-0.60%
2021/01/15	0	0.00	1	31.15	30.70	-1	3,688	-0.03%
2021/01/14	1	31.60	1	31.20	31.55	0	3,685	0.00%
2021/01/13	0	0.00	1	31.35	31.20	-1	3,694	-0.03%
2021/01/12	1	31.55	55	32.09	31.35	-54	3,752	-1.44%
2021/01/11	56	31.99	0	0.00	32.00	56	3,720	1.51%
2021/01/08	3	31.67	11	31.42	31.05	-8	3,703	-0.22%
2021/01/07	20	32.58	13	32.01	32.50	7	3,693	0.19%
2021/01/06	35	31.84	21	31.26	32.95	14	3,599	0.39%
2021/01/05	0	0.00	4	30.13	30.55	-4	3,280	-0.12%
2021/01/04	5	29.30	0	0.00	29.50	5	3,195	0.16%
2020/12/30	0	0.00	3	29.15	29.10	-3	3,184	-0.09%
2020/12/29	16	29.69	7	29.71	29.50	9	3,107	0.29%
2020/12/23	0	0.00	4.1	28.25	28.50	-4.1	3,065	-0.13%
2020/12/22	2	28.38	0	0.00	27.75	2	3,100	0.06%
2020/12/21	0	0.00	7	27.45	27.85	-7	3,124	-0.22%
2020/12/17	0	0.00	1	28.45	28.45	-1	3,190	-0.03%
2020/12/11	1	28.85	11	28.73	28.80	-10	3,350	-0.30%
2020/12/10	0	0.00	20	29.95	29.75	-20	3,335	-0.60%
2020/12/09	30	30.30	10	29.76	30.30	20	3,402	0.59%
2020/12/08	2	29.90	0	0.00	29.80	2	3,421	0.06%
2020/12/07	2	29.95	0	0.00	29.90	2	3,442	0.06%
2020/12/04	0	0.00	20	30.30	30.60	-20	3,369	-0.59%
2020/12/03	0	0.00	1	29.50	29.50	-1	3,318	-0.03%
2020/12/01	2	29.25	0	0.00	29.30	2	3,437	0.06%
2020/11/27	0	0.00	2	29.40	29.45	-2	3,732	-0.05%
2020/11/26	11	30.18	3	29.82	30.05	8	3,738	0.21%
2020/11/25	0	0.00	1	28.60	28.45	-1	3,676	-0.03%
2020/11/24	3	28.82	3	29.03	28.75	0	3,732	0.00%
2020/11/23	2	28.55	0	0.00	28.65	2	3,811	0.05%
2020/11/20	1	29.05	2	29.28	28.75	-1	3,820	-0.03%
2020/11/19	1	29.50	21	29.52	29.40	-20	3,904	-0.51%
2020/11/18	4	30.46	4	30.58	29.80	0	4,039	0.00%
2020/11/17	6	30.48	101	31.09	30.30	-95	3,989	-2.38%	大賣/
2020/11/16	25	30.81	15	30.64	31.70	10	3,914	0.26%
2020/11/13	5	29.04	3	29.08	29.85	2	3,713	0.05%
2020/11/12	3	28.88	21	28.50	28.30	-18	3,592	-0.50%
2020/11/10	1	27.00	0	0.00	27.45	1	3,423	0.03%
2020/11/05	1	26.70	1	26.90	26.85	0	3,321	0.00%
2020/11/04	7	27.13	3	26.90	26.90	4	3,323	0.12%
2020/11/02	10	27.14	3	27.03	26.80	7	3,216	0.22%
2020/10/23	2	27.50	0	0.00	27.15	2	3,037	0.07%
2020/10/15	2	26.30	2	26.30	26.15	0	3,221	0.00%
2020/10/14	0	0.00	3	26.33	26.50	-3	3,229	-0.09%
2020/10/13	1	26.10	0	0.00	26.20	1	3,186	0.03%
2020/10/12	0	0.00	2	24.90	25.25	-2	3,158	-0.06%
2020/10/07	10	25.10	1	25.00	25.10	9	3,218	0.28%
2020/10/05	41	24.39	0	0.00	24.75	41	3,234	1.27%
2020/09/30	59	24.34	0	0.00	24.40	59	3,243	1.82%
2020/09/28	0	0.00	10	24.10	24.10	-10	3,311	-0.30%
2020/09/25	0	0.00	1	23.10	23.75	-1	3,322	-0.03%
2020/09/22	6	25.00	6	25.93	26.10	0	3,256	0.00%
2020/09/21	16	26.36	3	26.42	25.75	13	3,207	0.41%
2020/09/18	0	0.00	20	26.13	26.00	-20	3,085	-0.65%
2020/09/17	0	0.00	1	25.60	25.50	-1	3,046	-0.03%
2020/09/15	2	25.75	0	0.00	26.00	2	3,156	0.06%
2020/09/14	10	26.38	3	26.03	26.35	7	3,149	0.22%
2020/09/11	0	0.00	6	24.63	24.20	-6	3,065	-0.20%
2020/09/10	12	25.70	10	26.25	25.75	2	3,016	0.07%
2020/09/08	10	26.55	0	0.00	26.65	10	2,951	0.34%
2020/09/07	11	28.04	1	27.40	26.50	10	2,915	0.34%
2020/09/03	11	27.46	9	27.86	27.90	2	2,752	0.07%
2020/09/02	20	25.87	12	26.66	27.15	8	2,614	0.31%
2020/09/01	10	25.00	15	24.98	24.95	-5	2,398	-0.21%
2020/08/31	0	0.00	18	24.58	24.55	-18	2,355	-0.76%
2020/08/28	0	0.00	4	25.00	24.75	-4	2,281	-0.18%
2020/08/27	8	24.54	6	24.78	24.50	2	2,254	0.09%
2020/08/26	4	23.90	3	23.83	23.75	1	2,158	0.05%
2020/08/25	17	23.20	9	23.82	24.20	8	2,114	0.38%
2020/08/24	3	23.68	9	23.42	23.75	-6	1,978	-0.30%
2020/08/21	0	0.00	10	21.50	21.60	-10	1,801	-0.56%
2020/08/19	3	21.70	22	21.64	21.30	-19	1,736	-1.09%
2020/08/17	0	0.00	15	21.45	21.45	-15	1,708	-0.88%
2020/08/14	0	0.00	1	20.55	21.30	-1	1,691	-0.06%
2020/08/13	1	20.35	0	0.00	20.25	1	1,644	0.06%
2020/08/12	0	0.00	11	20.60	20.65	-11	1,624	-0.68%
2020/08/11	0	0.00	1	19.80	19.70	-1	1,602	-0.06%
2020/08/07	3	20.20	3	19.80	19.80	0	1,622	0.00%
2020/08/06	0	0.00	1	19.40	19.60	-1	1,611	-0.06%
2020/08/05	8	19.08	8	19.35	19.30	0	1,608	0.00%
2020/07/29	0	0.00	2	18.50	18.55	-2	1,861	-0.11%
2020/07/28	2	18.10	0	0.00	18.05	2	1,919	0.10%
2020/07/27	5	19.25	0	0.00	19.05	5	1,930	0.26%
2020/07/24	0	0.00	1	19.70	19.70	-1	1,922	-0.05%
2020/07/23	2	20.75	3	20.90	20.75	-1	1,910	-0.05%
2020/07/22	23	21.05	16	21.42	21.70	7	1,905	0.37%
2020/07/21	2	20.83	5	20.33	21.00	-3	1,789	-0.17%
2020/07/20	8	19.44	15	19.97	19.50	-7	1,693	-0.41%
2020/07/17	5	19.44	2	19.00	19.00	3	1,714	0.17%
2020/07/16	6	19.67	3	19.45	19.45	3	1,754	0.17%
2020/07/15	0	0.00	3	19.40	19.45	-3	1,766	-0.17%
2020/07/14	4	19.40	4	18.75	18.75	0	1,761	0.00%
2020/07/06	3	19.27	10	18.90	19.00	-7	1,853	-0.38%
2020/07/03	13	18.97	1	19.10	19.00	12	1,858	0.65%
2020/06/24	0	0.00	10	18.25	18.30	-10	1,936	-0.52%
2020/06/22	33	19.07	28	19.25	18.85	5	1,988	0.25%
2020/06/19	5	18.77	0	0.00	18.80	5	1,885	0.27%
2020/06/16	2	17.83	1	17.95	18.15	1	1,895	0.05%
2020/06/11	2	17.70	3	17.55	17.55	-1	1,957	-0.05%
2020/06/10	30	18.23	1	18.25	18.20	29	1,966	1.47%
2020/06/09	1	18.15	0	0.00	18.15	1	1,994	0.05%
2020/06/08	0	0.00	5	18.20	18.20	-5	2,037	-0.25%
2020/06/05	10	18.56	3	18.48	18.45	7	2,038	0.34%
2020/06/04	0	0.00	11	18.20	18.20	-11	2,040	-0.54%
2020/06/03	2	18.45	36	18.53	18.40	-34	2,043	-1.66%
2020/06/02	7	18.27	0	0.00	18.35	7	2,003	0.35%
2020/06/01	1	17.90	1	17.80	17.80	0	2,103	0.00%
2020/05/28	0	0.00	5	17.50	17.45	-5	2,168	-0.23%
2020/05/26	0	0.00	50	17.43	17.60	-50	2,174	-2.30%
2020/05/21	11	17.84	0	0.00	18.30	11	2,137	0.51%
2020/05/19	0	0.00	8	17.10	17.10	-8	2,113	-0.38%
2020/05/14	1	18.30	4	18.10	17.45	-3	2,101	-0.14%
2020/05/13	100	18.81	0	0.00	19.00	100	2,070	4.83%
2020/05/12	0	0.00	6	18.85	18.70	-6	2,063	-0.29%
2020/05/11	4	18.90	0	0.00	18.85	4	2,057	0.19%
2020/05/08	28	19.16	0	0.00	19.05	28	2,044	1.37%
2020/05/07	15	19.56	93	19.76	19.55	-78	2,013	-3.87%
2020/05/06	2	19.35	14	19.41	19.20	-12	1,977	-0.61%
2020/05/05	46	20.01	70	19.93	20.00	-24	1,938	-1.24%
2020/05/04	2	19.00	3	19.35	19.40	-1	1,800	-0.06%
2020/04/30	99	18.36	0	0.00	18.50	99	1,749	5.66%
2020/04/29	28	18.13	1	18.10	18.20	27	1,733	1.56%
2020/04/28	4	18.05	4	18.21	18.00	0	1,741	0.00%
2020/04/27	3	18.15	10	18.10	18.15	-7	1,753	-0.40%
2020/04/24	2	18.10	43	18.28	18.20	-41	1,726	-2.37%
2020/04/23	5	17.99	10	18.10	17.70	-5	1,673	-0.30%
2020/04/22	43	18.05	109	18.12	18.00	-66	1,654	-3.99%	大賣/
2020/04/21	42	18.14	0	0.00	18.15	42	1,578	2.66%
2020/04/20	2	17.65	0	0.00	17.65	2	1,527	0.13%
2020/04/17	1	18.40	1	17.80	17.45	0	1,502	0.00%
2020/04/16	1	18.25	2	17.90	17.95	-1	1,466	-0.07%
2020/04/15	7	17.89	0	0.00	18.00	7	1,412	0.50%
2020/04/14	1	16.50	56	16.40	16.40	-55	1,295	-4.25%
2020/04/08	0	0.00	3	15.93	16.15	-3	1,314	-0.23%
2020/04/07	8	15.62	0	0.00	15.90	8	1,298	0.62%
2020/04/06	49	15.20	0	0.00	15.25	49	1,268	3.86%
2020/03/31	0	0.00	10	15.00	15.00	-10	1,278	-0.78%
2020/03/30	21	15.68	60	14.85	15.25	-39	1,273	-3.06%
2020/03/27	40	14.94	50	14.66	14.80	-10	1,298	-0.77%
2020/03/26	73	15.03	23	14.61	14.75	50	1,341	3.73%
2020/03/25	0	0.00	20	14.10	14.00	-20	1,373	-1.46%
2020/03/24	20	13.45	0	0.00	13.60	20	1,400	1.43%
2020/03/20	20	13.25	0	0.00	13.50	20	1,488	1.34%
2020/03/19	0	0.00	5	12.65	12.55	-5	1,473	-0.34%
2020/03/10	30	16.82	3	16.85	17.40	27	1,602	1.69%
2020/03/09	20	17.55	10	18.00	17.25	10	1,621	0.62%
2020/03/06	2	18.50	13	18.20	18.20	-11	1,609	-0.68%
2020/03/05	77	19.13	103	19.20	19.00	-26	1,600	-1.62%	大賣/
2020/03/04	10	17.85	0	0.00	18.90	10	1,499	0.67%
2020/02/27	2	17.00	0	0.00	17.10	2	1,569	0.13%
2020/02/21	5	18.30	5	18.10	18.10	0	1,605	0.00%
2020/02/18	4	18.55	4	18.10	18.10	0	1,679	0.00%
2020/02/17	27	18.09	17	18.01	18.00	10	1,678	0.60%
2020/02/04	4	17.98	4	18.65	18.55	0	1,957	0.00%
2020/01/31	7	18.70	7	18.65	18.50	0	2,023	0.00%
2020/01/30	0	0.00	20	19.50	19.20	-20	2,084	-0.96%
2020/01/16	0	0.00	1	21.25	21.10	-1	2,478	-0.04%
2020/01/14	15	21.52	0	0.00	21.45	15	2,570	0.58%
2019/12/31	0	0.00	2	22.00	21.75	-2	2,829	-0.07%
2019/12/30	0	0.00	4	21.80	21.75	-4	2,949	-0.14%
2019/12/27	0	0.00	10	21.78	21.70	-10	2,955	-0.34%
2019/12/26	0	0.00	19	21.65	21.80	-19	2,956	-0.64%
2019/12/25	5	22.05	4	22.00	22.15	1	2,949	0.03%
2019/12/24	22	22.47	84	22.39	22.00	-62	2,956	-2.10%
2019/12/23	12	23.96	2	24.00	23.20	10	2,878	0.35%
2019/12/20	75	23.92	8	23.91	24.05	67	2,820	2.38%
2019/12/19	1	23.25	1	23.50	23.50	0	2,808	0.00%
2019/12/18	59	23.32	76	23.30	23.25	-17	2,834	-0.60%
2019/12/17	33	22.71	2	22.65	22.65	31	2,813	1.10%
2019/12/16	16	22.42	14	22.35	22.25	2	2,803	0.07%
2019/12/13	26	22.10	21	22.18	22.15	5	2,805	0.18%
2019/12/12	7	22.62	1	22.85	22.40	6	2,812	0.21%
2019/12/11	7	22.86	21	23.15	23.00	-14	2,820	-0.50%
2019/12/10	4	22.70	24	22.75	22.65	-20	2,754	-0.73%
2019/12/09	33	22.98	20	23.05	22.95	13	2,751	0.47%
2019/12/06	14	22.72	2	22.70	22.75	12	2,706	0.44%
2019/12/05	4	22.40	90	22.62	22.25	-86	2,711	-3.17%
2019/12/04	60	22.16	12	21.87	22.30	48	2,682	1.79%
2019/12/03	0	0.00	3	21.40	21.50	-3	2,694	-0.11%
2019/12/02	38	21.28	43	21.59	21.30	-5	2,710	-0.18%
2019/11/29	40	21.55	35	21.79	21.25	5	2,752	0.18%
2019/11/28	16	22.15	50	22.46	22.00	-34	2,840	-1.20%
2019/11/27	20	21.60	2	22.50	22.30	18	2,894	0.62%
2019/11/26	2	21.70	9	21.84	21.50	-7	2,890	-0.24%
2019/11/25	7	21.31	6	21.27	21.25	1	2,921	0.03%
2019/11/21	5	20.80	0	0.00	21.55	5	3,155	0.16%
2019/11/19	25	20.88	11	20.90	20.90	14	3,361	0.42%
2019/11/15	0	0.00	8	20.23	20.65	-8	3,689	-0.22%
2019/11/14	0	0.00	17	19.79	19.70	-17	3,764	-0.45%
2019/11/13	0	0.00	5	20.00	20.00	-5	3,888	-0.13%
2019/11/12	20	19.74	11	19.88	19.70	9	3,900	0.23%
2019/11/11	20	20.00	10	19.93	19.60	10	3,928	0.25%
2019/11/08	7	20.74	14	20.78	20.60	-7	3,893	-0.18%
2019/11/07	20	20.98	14	20.81	21.00	6	3,872	0.15%
2019/11/06	2	21.60	25	21.65	21.50	-23	3,834	-0.60%
2019/11/05	20	20.82	5	20.70	20.95	15	3,790	0.40%
2019/11/04	57	20.84	28	20.94	20.55	29	3,761	0.77%
2019/11/01	56	21.10	47	21.13	21.05	9	3,721	0.24%
2019/10/31	60	22.05	6	21.88	21.60	54	3,692	1.46%
2019/10/30	21	22.77	0	0.00	22.65	21	3,632	0.58%
2019/10/29	30	22.81	12	23.38	22.80	18	3,604	0.50%
2019/10/28	61	23.29	112	22.83	23.10	-51	3,536	-1.44%	大賣/
2019/10/25	25	22.34	16	22.31	22.05	9	3,275	0.27%
2019/10/24	17	22.27	6	21.98	22.70	11	3,178	0.35%
2019/10/23	43	22.29	10	22.30	22.35	33	3,093	1.07%
2019/10/22	26	21.87	11	21.85	21.75	15	3,014	0.50%
2019/10/21	0	0.00	3	21.55	21.45	-3	3,006	-0.10%
2019/10/17	0	0.00	2	21.95	21.90	-2	3,031	-0.07%
2019/10/16	22	21.96	46	22.24	22.05	-24	3,024	-0.79%
2019/10/15	25	22.06	50	22.10	21.85	-25	2,950	-0.85%
2019/10/14	5	21.38	6	21.35	21.45	-1	2,898	-0.03%
2019/10/09	25	21.40	15	21.35	21.30	10	2,890	0.35%
2019/10/08	35	21.87	8	21.81	21.65	27	2,876	0.94%
2019/10/07	30	21.81	32	22.00	22.30	-2	2,843	-0.07%
2019/10/04	29	21.25	76	21.02	21.30	-47	2,699	-1.74%
2019/10/01	18	20.23	0	0.00	20.20	18	2,579	0.70%
2019/09/27	5	21.35	9	21.34	20.40	-4	2,583	-0.15%
2019/09/25	8	21.80	6	21.83	21.65	2	2,560	0.08%
2019/09/24	14	22.75	54	22.66	22.15	-40	2,568	-1.56%
2019/09/23	16	22.07	25	22.12	22.95	-9	2,534	-0.36%
2019/09/20	10	22.55	5	21.90	22.50	5	2,528	0.20%
2019/09/19	16	21.11	2	21.10	21.25	14	2,479	0.56%
2019/09/17	22	21.83	0	0.00	21.55	22	2,595	0.85%
2019/09/16	22	22.48	1	22.25	22.15	21	2,683	0.78%
2019/09/12	5	22.30	0	0.00	22.30	5	2,665	0.19%
2019/09/11	15	22.35	10	22.18	22.25	5	2,689	0.19%
2019/09/10	12	22.13	8	22.37	22.00	4	2,687	0.15%
2019/09/09	18	23.41	26	23.24	22.80	-8	2,700	-0.30%
2019/09/06	23	23.27	34	23.18	23.45	-11	2,677	-0.41%
2019/09/05	25	23.82	26	23.98	23.50	-1	2,646	-0.04%
2019/09/04	0	0.00	5	23.70	23.80	-5	2,623	-0.19%
2019/09/03	39	24.07	23	23.85	23.65	16	2,606	0.61%
2019/09/02	36	24.57	35	25.09	24.60	1	2,559	0.04%
2019/08/30	46	24.56	19	24.04	23.85	27	2,450	1.10%
2019/08/29	12	23.74	31	24.06	23.90	-19	2,343	-0.81%
2019/08/28	52	23.78	22	23.70	23.60	30	2,293	1.31%
2019/08/27	108	24.16	159	24.15	24.35	-51	2,228	-2.29%	大買/大賣/
2019/08/26	13	23.53	10	23.04	23.75	3	2,087	0.14%
2019/08/23	73	23.55	10	23.53	23.10	63	1,988	3.17%
2019/08/22	46	24.23	68	24.21	24.50	-22	1,891	-1.16%
2019/08/21	75	23.40	95	23.12	24.30	-20	1,747	-1.14%
2019/08/20	6	21.84	39	22.12	22.70	-33	1,518	-2.17%
2019/08/19	43	21.21	26	21.47	21.05	17	1,389	1.22%
2019/08/16	20	20.77	39	20.92	21.40	-19	1,310	-1.45%
2019/08/15	10	20.00	13	19.98	20.00	-3	1,204	-0.25%
2019/08/14	0	0.00	22	19.98	20.20	-22	1,202	-1.83%
2019/08/08	17	18.82	7	18.75	18.85	10	1,338	0.75%
2019/08/07	9	18.22	9	18.23	18.20	0	1,343	0.00%
2019/08/06	0	0.00	5	18.35	18.55	-5	1,339	-0.37%
2019/08/05	0	0.00	4	17.75	17.70	-4	1,330	-0.30%
2019/08/02	15	17.94	5	18.20	17.70	10	1,338	0.75%
2019/08/01	3	18.35	0	0.00	18.40	3	1,331	0.23%
2019/07/30	20	18.98	7	18.75	18.40	13	1,336	0.97%
2019/07/29	0	0.00	3	19.20	19.20	-3	1,330	-0.23%
2019/07/26	3	19.30	2	19.30	19.30	1	1,339	0.07%
2019/07/25	20	19.48	0	0.00	19.45	20	1,342	1.49%
2019/07/24	0	0.00	2	19.50	19.45	-2	1,341	-0.15%
2019/07/23	33	19.55	6	19.30	19.30	27	1,351	2.00%
2019/07/22	0	0.00	20	20.15	19.70	-20	1,346	-1.49%
2019/07/19	1	19.85	0	0.00	20.05	1	1,342	0.07%
2019/07/18	0	0.00	1	19.60	19.60	-1	1,322	-0.08%
2019/07/16	0	0.00	1	19.75	19.75	-1	1,342	-0.07%
2019/07/15	1	19.70	0	0.00	19.65	1	1,370	0.07%
2019/07/10	0	0.00	1	19.90	19.85	-1	1,412	-0.07%
2019/07/08	1	20.00	0	0.00	20.10	1	1,436	0.07%
2019/07/04	0	0.00	2	20.30	20.05	-2	1,433	-0.14%
2019/07/02	4	20.56	0	0.00	20.55	4	1,444	0.28%
2019/06/28	20	20.55	22	20.76	20.55	-2	1,423	-0.14%
2019/06/27	0	0.00	2	20.45	20.90	-2	1,394	-0.14%
2019/06/26	30	19.78	0	0.00	20.20	30	1,338	2.24%
2019/06/25	9	20.15	37	21.25	19.90	-28	1,354	-2.07%
2019/06/24	50	21.03	41	21.05	21.50	9	1,300	0.69%
2019/06/21	3	21.02	8	21.04	21.20	-5	1,243	-0.40%
2019/06/20	1	20.50	0	0.00	20.50	1	1,170	0.09%
2019/06/19	1	20.30	1	20.65	20.15	0	1,270	0.00%
2019/06/18	2	19.98	1	20.25	20.25	1	1,250	0.08%
2019/06/17	3	19.68	4	20.11	20.05	-1	1,253	-0.08%
2019/06/14	0	0.00	20	19.45	19.30	-20	1,227	-1.63%
2019/06/13	1	19.20	0	0.00	19.00	1	1,217	0.08%
2019/06/12	0	0.00	12	19.38	19.50	-12	1,219	-0.98%
2019/06/11	13	19.10	0	0.00	18.75	13	1,232	1.06%
2019/06/03	0	0.00	10	18.75	18.70	-10	1,250	-0.80%
2019/05/31	0	0.00	1	19.25	19.05	-1	1,258	-0.08%
2019/05/30	10	19.05	10	18.30	19.05	0	1,260	0.00%
2019/05/29	0	0.00	7	18.25	18.30	-7	1,289	-0.54%
2019/05/28	0	0.00	2	18.25	18.20	-2	1,296	-0.15%
2019/05/27	10	18.40	5	18.15	18.15	5	1,308	0.38%
2019/05/24	1	18.55	0	0.00	17.90	1	1,340	0.07%
2019/05/23	1	18.60	0	0.00	18.40	1	1,346	0.07%
2019/05/20	0	0.00	1	18.80	18.90	-1	1,313	-0.08%
2019/05/17	24	19.16	6	19.82	19.15	18	1,313	1.37%
2019/05/16	0	0.00	1	19.00	19.25	-1	1,234	-0.08%
2019/04/24	0	0.00	7	17.64	17.60	-7	1,316	-0.53%
2019/04/22	12	18.08	0	0.00	18.00	12	1,305	0.92%
2019/04/19	0	0.00	3	17.70	17.35	-3	1,293	-0.23%
2019/04/18	14	17.55	0	0.00	17.30	14	1,262	1.11%
2019/04/16	5	18.40	0	0.00	18.40	5	1,223	0.41%
2019/04/12	10	19.40	0	0.00	19.10	10	1,202	0.83%
2019/04/09	0	0.00	2.5	20.48	20.50	-2.5	1,155	-0.22%
2019/04/01	0	0.00	2	19.83	19.70	-2	1,109	-0.18%
2019/03/25	0	0.00	1	20.85	21.10	-1	1,034	-0.10%
2019/03/22	3	20.23	4	21.33	21.60	-1	992	-0.10%
2019/03/20	0	0.00	70	19.18	19.90	-70	881	-7.94%
2019/03/19	0	0.00	5	19.12	18.95	-5	870	-0.57%
2019/03/18	10	20.00	1	20.15	20.00	9	858	1.05%
2019/03/15	62	20.31	0	0.00	20.15	62	870	7.12%
2019/03/13	0	0.00	5	19.85	19.80	-5	887	-0.56%
2019/03/07	1	20.25	0	0.00	20.20	1	1,023	0.10%
2019/03/06	2	20.20	8	20.05	20.25	-6	1,018	-0.59%
2019/03/05	11	20.09	13	19.92	20.00	-2	1,009	-0.20%
2019/03/04	7	19.94	9	19.93	20.10	-2	998	-0.20%
2019/02/27	0	0.00	17	18.77	19.00	-17	961	-1.77%
2019/02/25	13	19.41	2	19.28	19.30	11	959	1.15%
2019/02/20	5	18.22	30	17.90	18.45	-25	949	-2.63%
2019/02/19	0	0.00	2	18.15	17.85	-2	999	-0.20%
2019/02/18	30	17.60	3	17.85	17.75	27	1,009	2.67%
2019/02/15	0	0.00	10	17.95	17.50	-10	1,003	-1.00%
2019/02/14	10	18.25	5	18.30	17.85	5	985	0.51%
2019/02/13	19	16.71	0	0.00	16.70	19	918	2.07%
2019/02/12	12	16.75	0	0.00	16.70	12	905	1.33%
2019/01/30	7	16.99	7	16.95	17.05	0	868	0.00%
2019/01/24	6	14.80	6	14.70	14.70	0	760	0.00%
2019/01/15	16	14.70	16	14.62	14.60	0	773	0.00%
2019/01/14	0	0.00	7	14.75	14.75	-7	768	-0.91%
2019/01/11	0	0.00	15	15.01	14.85	-15	771	-1.94%
2019/01/10	1	15.00	5	15.00	15.00	-4	772	-0.52%
2019/01/08	11	14.94	11	14.85	14.85	0	777	0.00%
2019/01/07	23	15.17	2	15.28	15.15	21	778	2.70%
2019/01/04	5	15.07	0	0.00	15.10	5	785	0.64%
2018/12/18	0	0.00	10	16.80	16.35	-10	1,008	-0.99%
2018/12/17	0	0.00	1	17.05	17.00	-1	1,004	-0.10%
2018/12/14	10	17.35	1	17.20	17.25	9	1,006	0.89%
2018/12/11	4	16.91	2	16.68	16.70	2	996	0.20%
2018/12/06	1	18.60	1	17.05	17.20	0	978	0.00%
2018/12/05	0	0.00	3	19.08	18.90	-3	952	-0.31%
2018/12/04	9	18.10	7	18.25	18.00	2	896	0.22%
2018/11/28	8	17.08	8	17.15	17.15	0	861	0.00%
2018/11/26	0	0.00	1	16.75	16.80	-1	887	-0.11%
2018/11/22	11	17.17	11	16.75	16.75	0	903	0.00%
2018/11/20	3	17.15	3	17.35	17.15	0	967	0.00%
2018/11/19	8	17.08	12	17.40	17.60	-4	1,023	-0.39%
2018/11/15	0	0.00	1	15.90	15.95	-1	1,005	-0.10%
2018/11/14	0	0.00	3	15.05	15.10	-3	1,048	-0.29%
2018/11/06	0	0.00	10	15.08	15.05	-10	1,371	-0.73%
2018/11/05	0	0.00	2	15.45	15.45	-2	1,390	-0.14%
2018/11/01	5	15.21	4	15.16	15.30	1	1,513	0.07%
2018/10/30	3	14.75	0	0.00	14.85	3	1,554	0.19%
2018/10/25	0	0.00	7	15.07	14.90	-7	1,604	-0.44%
2018/10/24	0	0.00	6	15.69	15.55	-6	1,611	-0.37%
2018/10/23	0	0.00	9	15.53	15.50	-9	1,635	-0.55%
2018/10/18	2	15.30	2	15.30	15.25	0	1,788	0.00%
2018/10/17	4	15.30	3	15.25	15.30	1	1,902	0.05%
2018/10/16	1	15.30	0	0.00	15.20	1	2,021	0.05%
2018/10/15	2	15.30	1	15.15	15.25	1	2,059	0.05%
2018/10/12	28	14.83	21	15.14	15.10	7	2,082	0.34%
2018/10/11	35	15.13	40	15.19	15.10	-5	2,092	-0.24%
2018/10/09	45	16.94	21	17.00	16.75	24	2,069	1.16%
2018/10/05	0	0.00	10	16.42	16.45	-10	2,091	-0.48%
2018/10/04	2	16.40	51	16.72	16.85	-49	2,079	-2.36%
2018/10/02	16	16.83	22	16.84	16.90	-6	2,090	-0.29%
2018/09/28	9	16.37	18	16.49	16.35	-9	2,162	-0.42%
2018/09/27	11	16.82	39	17.18	16.50	-28	2,205	-1.27%
2018/09/26	2	16.43	0	0.00	16.40	2	2,195	0.09%
2018/09/25	5	16.28	2	16.23	16.30	3	2,234	0.13%
2018/09/21	8	16.20	0	0.00	16.20	8	2,263	0.35%
2018/09/20	2	16.25	0	0.00	16.15	2	2,365	0.08%
2018/09/19	17	16.35	22	16.41	16.30	-5	2,505	-0.20%
2018/09/18	15	16.35	10	16.50	16.30	5	2,601	0.19%
2018/09/14	54	16.27	18	16.27	16.40	36	2,719	1.32%
2018/09/12	4	15.45	0	0.00	15.55	4	2,748	0.15%
2018/09/11	7	14.76	7	15.23	15.90	0	2,781	0.00%
2018/09/10	10	16.03	40	15.71	15.20	-30	2,799	-1.07%
2018/09/07	48	16.79	57	17.11	16.30	-9	2,810	-0.32%
2018/09/06	10	17.19	18	17.31	17.15	-8	2,832	-0.28%
2018/09/05	5	17.65	0	0.00	17.40	5	2,857	0.17%
2018/09/04	5	17.22	0	0.00	17.55	5	2,888	0.17%
2018/08/31	6	17.44	5	17.40	17.50	1	2,902	0.03%
2018/08/30	31	17.68	0	0.00	17.70	31	2,910	1.06%
2018/08/29	0	0.00	21	17.79	17.85	-21	2,922	-0.72%
2018/08/28	10	17.81	31	18.10	17.70	-21	2,948	-0.71%
2018/08/27	28	17.24	17	17.29	17.40	11	2,914	0.38%
2018/08/24	9	17.21	34	17.42	17.15	-25	2,931	-0.85%
2018/08/23	23	16.72	40	16.95	16.90	-17	2,911	-0.58%
2018/08/22	12	17.18	3	16.55	16.55	9	2,960	0.30%
2018/08/21	46	17.15	2	17.03	17.30	44	2,935	1.50%
2018/08/20	20	16.20	0	0.00	16.65	20	2,960	0.68%
2018/08/17	3	17.07	6	17.22	16.90	-3	2,955	-0.10%
2018/08/16	31	17.13	3	16.95	16.90	28	2,967	0.94%
2018/08/15	0	0.00	3	18.05	18.00	-3	2,950	-0.10%
2018/08/14	12	18.10	3	17.87	18.00	9	2,995	0.30%
2018/08/13	9	19.58	6	19.57	19.35	3	2,992	0.10%
2018/08/10	3	21.52	3	21.50	21.45	0	2,985	0.00%
2018/08/09	2	22.40	1	22.50	21.95	1	3,034	0.03%
2018/08/08	10	21.72	5	21.79	21.85	5	3,073	0.16%
2018/08/07	5	21.40	0	0.00	21.60	5	3,211	0.16%
2018/08/06	5	20.95	3	21.15	21.90	2	3,238	0.06%
2018/08/03	8	21.18	0	0.00	21.20	8	3,305	0.24%
2018/08/02	1	21.65	10	21.60	21.50	-9	3,380	-0.27%
2018/08/01	2	22.40	2	22.30	22.25	0	3,447	0.00%
2018/07/31	32	22.18	2	22.25	22.30	30	3,532	0.85%
2018/07/30	25	22.71	11	22.58	22.50	14	3,569	0.39%
2018/07/27	35	23.23	33	23.28	23.20	2	3,693	0.05%
2018/07/26	2	22.55	0	0.00	22.45	2	3,733	0.05%
2018/07/25	14	22.79	193	22.92	22.75	-179	3,817	-4.69%	大賣/鉅額交易
2018/07/24	181	22.63	53	22.62	23.00	128	3,860	3.32%	大買/鉅額交易
2018/07/23	50	22.35	54	22.17	22.20	-4	3,880	-0.10%
2018/07/20	0	0.00	11	21.17	21.70	-11	3,911	-0.28%
2018/07/19	11	20.86	0	0.00	20.85	11	3,971	0.28%
2018/07/18	11	21.44	16	21.46	21.10	-5	4,078	-0.12%
2018/07/17	8	21.87	0	0.00	21.55	8	4,241	0.19%
2018/07/16	5	22.49	0	0.00	22.35	5	4,330	0.12%
2018/07/13	2	20.80	2	20.70	21.10	0	4,474	0.00%
2018/07/09	0	0.00	30	20.60	20.40	-30	5,248	-0.57%
2018/07/06	35	21.85	2	21.20	21.60	33	5,481	0.60%
2018/07/05	13	21.20	0	0.00	20.70	13	5,658	0.23%
2018/07/04	0	0.00	3	22.75	22.75	-3	5,675	-0.05%
2018/07/03	13	23.75	10	23.05	23.20	3	5,711	0.05%
2018/07/02	3	24.55	3	24.45	24.00	0	5,746	0.00%
2018/06/26	0	0.00	5	23.30	24.45	-5	5,586	-0.09%
2018/06/25	0	0.00	1	22.25	22.25	-1	5,592	-0.02%
2018/06/22	0	0.00	1	22.90	22.85	-1	5,709	-0.02%
2018/06/19	0	0.00	3	23.90	23.60	-3	6,129	-0.05%
2018/06/13	0	0.00	21	26.80	25.90	-21	6,263	-0.34%
2018/06/12	17	27.18	2	26.95	26.85	15	6,271	0.24%
2018/06/08	6	26.76	0	0.00	26.55	6	6,388	0.09%
2018/06/07	3	27.02	3	27.02	26.50	0	6,586	0.00%
2018/06/06	7	26.88	12	27.13	27.15	-5	6,610	-0.08%
2018/06/05	3	27.10	0	0.00	26.75	3	6,664	0.05%
2018/06/04	2	26.70	8	27.16	27.30	-6	6,788	-0.09%
2018/06/01	1	26.45	2	26.45	26.30	-1	6,847	-0.01%
2018/05/31	5	26.52	15	26.89	26.30	-10	6,956	-0.14%
2018/05/30	29	26.89	19	26.42	26.50	10	7,127	0.14%
2018/05/29	3	27.78	1	27.80	27.70	2	7,148	0.03%
2018/05/28	9	27.74	4	27.75	27.80	5	7,173	0.07%
2018/05/25	5	28.85	19	29.09	28.35	-14	7,159	-0.20%
2018/05/24	33	29.93	23	30.03	29.70	10	7,156	0.14%
2018/05/23	2	29.50	2	29.75	29.65	0	7,156	0.00%
2018/05/22	10	30.38	1	30.30	30.00	9	7,217	0.12%
2018/05/21	6	31.43	9	30.97	31.30	-3	7,215	-0.04%
2018/05/18	18	29.76	18	29.36	30.25	0	7,132	0.00%
2018/05/17	19	30.32	22	29.87	29.80	-3	7,092	-0.04%
2018/05/16	17	30.84	12	31.05	30.70	5	7,036	0.07%
2018/05/15	14	29.94	28	30.05	30.70	-14	6,914	-0.20%
2018/05/14	2	28.35	2	28.35	28.15	0	6,752	0.00%
2018/05/11	34	28.39	58	27.70	27.50	-24	6,704	-0.36%
2018/05/10	42	29.13	37	29.48	29.00	5	6,614	0.08%
2018/05/09	10	28.58	21	28.89	29.00	-11	6,519	-0.17%
2018/05/08	51	28.77	31	28.62	28.30	20	6,431	0.31%
2018/05/07	15	29.63	45	29.77	30.15	-30	6,336	-0.47%
2018/05/04	71	29.26	39	29.03	29.00	32	6,281	0.51%
2018/05/03	46	32.08	16	33.45	30.55	30	6,131	0.49%
2018/05/02	7	31.93	26	31.96	32.85	-19	6,001	-0.32%
2018/04/30	57	31.27	38	31.54	31.00	19	5,888	0.32%
2018/04/27	52	29.51	57	29.65	30.00	-5	5,806	-0.09%
2018/04/26	44	31.14	310	30.12	29.80	-266	5,670	-4.69%	大賣/鉅額交易
2018/04/25	30	32.86	18	33.15	33.10	12	5,522	0.22%
2018/04/24	30	31.96	39.3	32.07	32.25	-9.3	5,425	-0.17%
2018/04/23	56.3	34.87	100	33.40	33.40	-43.7	5,303	-0.82%
2018/04/20	55	37.36	32	37.26	36.60	23	5,122	0.45%
2018/04/19	54	38.79	19	38.98	37.10	35	5,009	0.70%
2018/04/18	18	37.96	13	38.57	39.85	5	4,802	0.10%
2018/04/17	4	38.60	9	38.19	36.25	-5	4,654	-0.11%
2018/04/16	21	36.57	24	36.97	36.90	-3	4,482	-0.07%
2018/04/13	22	35.27	30	35.57	35.75	-8	4,361	-0.18%
2018/04/12	14	33.48	9	33.09	34.30	5	4,000	0.12%
2018/04/11	6	31.12	32	31.02	31.20	-26	3,722	-0.70%
2018/04/10	13	29.68	12	29.77	29.60	1	3,505	0.03%
2018/04/09	31	29.84	11	29.74	29.60	20	3,440	0.58%
2018/04/03	5	29.36	4	29.41	30.75	1	3,383	0.03%
2018/04/02	13	29.00	12	29.24	29.50	1	3,303	0.03%
2018/03/31	17	28.94	17	29.13	28.80	0	3,260	0.00%
2018/03/30	7	29.30	10	28.96	29.25	-3	3,239	-0.09%
2018/03/29	17	28.74	17	28.75	28.25	0	3,157	0.00%
2018/03/28	22	29.69	16	29.97	29.15	6	3,087	0.19%
2018/03/27	18	29.50	21	29.75	29.90	-3	2,971	-0.10%
2018/03/26	3	29.67	17	30.00	30.20	-14	2,838	-0.49%
2018/03/23	24	26.88	19	26.89	28.50	5	2,599	0.19%
2018/03/22	15	27.12	5	27.36	27.25	10	2,440	0.41%
2018/03/21	10	26.54	16	26.43	26.55	-6	2,321	-0.26%
2018/03/20	13	24.97	15	25.18	25.20	-2	2,132	-0.09%
2018/03/19	2	25.30	3	25.08	25.00	-1	2,113	-0.05%
2018/03/16	6	25.83	5	26.13	25.75	1	2,070	0.05%
2018/03/15	3	25.75	2	25.85	25.90	1	2,032	0.05%
2018/03/14	5	25.59	0	0.00	25.55	5	1,987	0.25%
2018/03/13	2	25.28	53	24.48	25.65	-51	1,849	-2.76%
2018/03/12	1	24.05	3	24.05	24.00	-2	1,639	-0.12%
2018/03/09	3	24.20	36	24.06	24.40	-33	1,599	-2.06%
2018/03/08	14	24.00	7	24.26	24.00	7	1,520	0.46%
2018/03/07	6	23.20	10	23.76	22.60	-4	1,359	-0.29%
2018/03/06	16	23.92	10	23.90	24.15	6	1,276	0.47%
2018/03/05	7	24.47	2	24.40	22.95	5	1,138	0.44%
2018/03/02	6	22.90	5	23.06	22.95	1	923	0.11%
2018/03/01	55	21.99	4	22.45	22.65	51	824	6.18%
2018/02/27	91	21.84	6	21.99	21.90	85	758	11.20%
2018/02/26	1	21.10	0	0.00	20.95	1	687	0.15%
2018/02/22	22	20.30	0	0.00	20.15	22	600	3.67%
2018/02/21	102	19.37	6	20.25	20.05	96	501	19.12%	大買/
2018/02/09	2	18.25	4	18.13	18.00	-2	409	-0.49%
2018/01/15	0	0.00	20	18.56	18.50	-20	544	-3.67%