匯鑽科 (8431)-凱基-中山券商分點個股進出

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

匯鑽科

(8431)

可現股當沖

股價
57.7
漲跌
▼0.4
漲幅
-0.69%
成交量
149張
產業
上櫃其他電子類股
135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

匯鑽科 (8431)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山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
2024/11/21	1	57.70	0	0.00	57.70	1	487	0.21%
2024/09/18	1	67.50	0	0.00	66.40	1	373	0.27%
2024/08/06	0	0.00	1	60.00	60.10	-1	214	-0.47%
2024/07/05	0	0.00	1	58.00	57.90	-1	166	-0.60%
2024/04/23	0	53.90	0	0.00	53.90	0	265	0.00%
2024/04/16	0	57.30	0	0.00	54.10	0	264	0.00%
2024/04/10	0	56.40	0	0.00	56.00	0	264	0.00%
2023/12/20	0	0.00	5	55.72	56.10	-5	163	-3.06%
2023/11/08	0	0.00	10	55.70	56.50	-10	185	-5.38%
2023/10/25	5	59.36	0	0.00	58.90	5	179	2.78%
2023/09/05	1	63.50	0	0.00	65.10	1	264	0.38%
2023/08/04	0	60.60	0	0.00	61.40	0	322	0.00%
2023/07/17	1	62.70	0	0.00	63.90	1	331	0.30%
2023/07/13	0	0.00	1	63.70	64.00	-1	330	-0.30%
2023/06/08	1	67.90	0	0.00	67.90	1	392	0.25%
2023/06/07	0	0.00	1	69.60	70.00	-1	385	-0.26%
2023/06/01	0	0.00	4	65.30	65.00	-4	343	-1.17%
2023/05/31	0	0.00	3	65.63	65.70	-3	345	-0.87%
2023/05/29	7	66.03	0	0.00	65.60	7	344	2.03%
2023/04/07	5	63.50	0	0.00	64.00	5	216	2.31%
2023/03/29	0	0.00	6	65.80	65.70	-6	204	-2.93%
2023/03/24	5	65.52	0	0.00	65.00	5	172	2.90%
2023/03/23	6	68.60	2	66.00	66.10	4	160	2.49%
2023/02/20	0	0.00	4	53.50	53.60	-4	78	-5.08%
2022/10/31	0	0.00	2	53.00	53.20	-2	176	-1.13%
2022/09/13	1	50.50	0	0.00	51.00	1	204	0.49%
2022/08/23	1	54.30	0	0.00	54.00	1	239	0.42%
2022/05/13	0	0.00	4	53.75	54.30	-4	456	-0.88%
2022/04/22	0	0.00	1	63.10	63.30	-1	556	-0.18%
2022/04/15	2	66.00	0	0.00	64.90	2	625	0.32%
2022/04/12	0	0.00	4	68.00	66.90	-4	655	-0.61%
2022/04/11	0	0.00	3	68.07	67.90	-3	666	-0.45%
2022/04/07	0	0.00	6	71.80	70.00	-6	766	-0.78%
2022/03/31	2	70.45	0	0.00	71.00	2	988	0.20%
2022/03/29	1	73.10	2	72.70	72.50	-1	1,014	-0.10%
2022/03/28	6	76.20	8	76.00	76.20	-2	1,008	-0.20%
2022/03/25	2	77.35	1	76.70	76.60	1	1,020	0.10%
2022/03/24	0	0.00	3	75.50	73.90	-3	1,034	-0.29%
2022/03/23	3	74.30	8	74.01	73.80	-5	1,077	-0.46%
2022/03/22	0	0.00	3	74.37	74.00	-3	1,118	-0.27%
2022/03/21	0	0.00	2	73.85	74.50	-2	1,117	-0.18%
2022/03/18	5	72.70	0	0.00	73.00	5	1,114	0.45%
2022/03/17	7	71.89	0	0.00	72.00	7	1,166	0.60%
2022/03/15	0	0.00	8	68.50	69.00	-8	1,175	-0.68%
2022/03/11	0	0.00	9	69.36	69.80	-9	1,175	-0.77%
2022/03/10	1	70.40	0	0.00	69.80	1	1,177	0.08%
2022/03/08	0	0.00	7	67.10	66.10	-7	1,173	-0.60%
2022/03/04	0	0.00	5	70.18	70.90	-5	1,176	-0.42%
2022/03/03	8	71.44	3	72.53	70.90	5	1,176	0.43%
2022/03/02	8	71.70	25	70.39	71.80	-17	1,178	-1.44%
2022/03/01	11	69.91	0	0.00	70.00	11	1,167	0.94%
2022/02/25	10	68.27	0	0.00	68.50	10	1,162	0.86%
2022/02/24	0	0.00	5	66.44	66.80	-5	1,161	-0.43%
2022/02/18	2	69.40	1	68.90	69.00	1	1,151	0.09%
2022/02/09	0	0.00	5	73.70	73.30	-5	1,180	-0.42%
2022/02/08	2	70.50	0	0.00	71.80	2	1,168	0.17%
2022/02/07	5	70.60	0	0.00	70.60	5	1,159	0.43%
2022/01/21	0	0.00	2	70.15	69.00	-2	1,144	-0.17%
2022/01/19	4	73.28	12	73.62	72.90	-8	1,129	-0.71%
2022/01/13	5	69.50	0	0.00	68.40	5	1,066	0.47%
2022/01/12	2	70.00	1	69.00	69.00	1	1,057	0.09%
2022/01/11	2	75.20	0	0.00	71.50	2	1,038	0.19%
2022/01/10	5	71.66	0	0.00	73.00	5	1,017	0.49%
2022/01/07	5	73.30	10	72.32	72.40	-5	1,013	-0.49%
2022/01/06	1	72.30	0	0.00	73.30	1	1,001	0.10%
2022/01/05	3	73.20	0	0.00	71.10	3	994	0.30%
2022/01/04	3	76.60	13	75.15	74.70	-10	970	-1.03%
2022/01/03	1	76.40	1	76.60	75.50	0	955	0.00%
2021/12/30	40	77.80	28	78.31	77.80	12	932	1.29%
2021/12/29	18	74.98	4	75.53	74.60	14	858	1.63%
2021/12/28	2	77.00	17	78.66	76.50	-15	811	-1.85%
2021/12/27	1	72.40	0	0.00	72.00	1	664	0.15%
2021/12/23	0	0.00	2	73.30	72.10	-2	616	-0.32%
2021/12/21	4	73.58	5	73.82	73.50	-1	581	-0.17%
2021/12/20	25	73.24	16	72.81	73.70	9	541	1.66%
2021/12/17	9	70.22	5	71.50	70.40	4	488	0.82%
2021/12/16	4	66.35	3	69.10	68.00	1	413	0.24%
2021/12/13	2	68.50	10	68.02	66.80	-8	353	-2.26%
2021/12/10	9	65.26	2	65.45	65.40	7	295	2.37%
2021/11/15	0	0.00	3	65.40	66.60	-3	293	-1.02%
2021/11/12	2	64.00	6	64.60	65.30	-4	283	-1.41%
2021/11/10	6	60.57	0	0.00	60.00	6	268	2.23%
2021/11/05	0	0.00	1	60.30	59.60	-1	288	-0.35%
2021/10/29	0	0.00	2	59.10	59.00	-2	322	-0.62%
2021/09/17	0	0.00	1	59.70	60.00	-1	1,013	-0.10%
2021/09/02	1	65.10	2	65.25	63.90	-1	1,259	-0.08%
2021/08/13	1	63.10	0	0.00	63.10	1	1,312	0.08%
2021/08/10	0	0.00	1	66.70	66.10	-1	1,318	-0.08%
2021/08/03	1	71.30	0	0.00	71.30	1	1,432	0.07%
2021/08/02	3	71.40	1	71.10	71.70	2	1,438	0.14%
2021/07/29	3	72.77	0	0.00	73.00	3	1,465	0.20%
2021/07/28	2	74.00	0	0.00	71.90	2	1,468	0.14%
2021/07/27	0	0.00	1	78.60	77.00	-1	1,471	-0.07%
2021/07/26	1	80.30	0	0.00	80.00	1	1,459	0.07%
2021/07/23	1	78.30	3	82.10	79.70	-2	1,453	-0.14%
2021/07/22	5	80.14	11	81.15	81.50	-6	1,379	-0.44%
2021/07/21	3	76.67	6	77.73	78.10	-3	1,259	-0.24%
2021/07/20	1	71.80	1	72.80	71.00	0	1,230	0.00%
2021/07/19	1	71.70	0	0.00	71.80	1	1,243	0.08%
2021/07/16	0	0.00	6	73.52	73.70	-6	1,294	-0.46%
2021/07/15	0	0.00	1	73.70	73.70	-1	1,295	-0.08%
2021/07/14	0	0.00	1	75.40	74.30	-1	1,290	-0.08%
2021/07/13	1	76.20	0	0.00	73.50	1	1,285	0.08%
2021/07/12	0	0.00	1	73.30	73.30	-1	1,253	-0.08%
2021/07/07	1	71.70	0	0.00	71.90	1	1,312	0.08%
2021/07/06	2	71.90	0	0.00	71.90	2	1,320	0.15%
2021/07/01	0	0.00	3	70.50	70.20	-3	1,375	-0.22%
2021/06/30	1	71.90	0	0.00	72.00	1	1,406	0.07%
2021/06/29	0	0.00	3	71.63	71.50	-3	1,431	-0.21%
2021/06/28	4	73.85	1	73.90	73.60	3	1,484	0.20%
2021/06/25	8	74.19	6	74.27	73.40	2	1,515	0.13%
2021/06/24	3	73.83	10	74.37	74.20	-7	1,517	-0.46%
2021/06/23	10	72.50	5	72.00	73.20	5	1,490	0.34%
2021/06/22	2	69.50	0	0.00	69.00	2	1,486	0.13%
2021/06/21	5	69.36	8	70.16	69.60	-3	1,507	-0.20%
2021/06/18	12	67.21	0	0.00	69.00	12	1,557	0.77%
2021/06/02	0	0.00	1	62.90	61.40	-1	2,865	-0.03%
2021/05/25	1	60.40	0	0.00	61.20	1	3,113	0.03%
2021/05/14	0	0.00	1	59.20	55.60	-1	3,276	-0.03%
2021/05/13	1	56.70	5	52.00	58.00	-4	3,255	-0.12%
2021/05/12	1	56.20	0	0.00	56.20	1	3,220	0.03%
2021/05/11	4	62.40	0	0.00	62.40	4	3,184	0.13%
2021/05/05	1	70.30	0	0.00	68.20	1	3,119	0.03%
2021/05/04	4	69.80	0	0.00	69.80	4	3,103	0.13%
2021/05/03	3	79.70	2	80.50	77.50	1	3,061	0.03%
2021/04/29	1	81.40	0	0.00	80.50	1	3,036	0.03%
2021/04/28	1	86.40	1	84.00	83.10	0	3,021	0.00%
2021/04/27	2	86.90	1	88.50	86.00	1	3,003	0.03%
2021/04/22	0	0.00	5	81.78	80.10	-5	2,852	-0.18%
2021/04/20	1	78.80	0	0.00	78.00	1	2,782	0.04%
2021/04/19	2	78.00	0	0.00	77.70	2	2,780	0.07%
2021/04/14	1	79.00	0	0.00	80.20	1	2,763	0.04%
2021/04/08	0	0.00	1	88.50	88.00	-1	2,658	-0.04%
2021/04/07	1	88.40	0	0.00	88.40	1	2,630	0.04%
2021/04/06	3	86.80	0	0.00	86.70	3	2,603	0.12%
2021/03/31	1	91.10	6	89.82	89.50	-5	2,534	-0.20%
2021/03/30	5	88.14	0	0.00	87.30	5	2,471	0.20%
2021/03/24	1	89.30	0	0.00	88.50	1	2,367	0.04%
2021/03/23	0	0.00	1	96.20	88.50	-1	2,329	-0.04%
2021/03/22	15	95.07	36	96.59	94.60	-21	2,210	-0.95%
2021/03/19	12	88.54	6	89.07	90.40	6	2,018	0.30%
2021/03/18	6	86.93	2	87.05	86.60	4	1,911	0.21%
2021/03/17	16	88.93	33	88.05	87.00	-17	1,845	-0.92%
2021/03/16	0	0.00	1	89.00	87.80	-1	1,718	-0.06%
2021/03/15	7	89.43	8	91.86	90.80	-1	1,658	-0.06%
2021/03/12	11	90.85	19	89.25	90.40	-8	1,564	-0.51%
2021/03/11	25	87.64	27	89.81	88.00	-2	1,455	-0.14%
2021/03/10	13	80.92	1	84.70	84.70	12	1,106	1.08%
2021/03/09	0	0.00	10	74.18	77.00	-10	916	-1.09%
2021/03/08	1	76.10	7	77.27	75.70	-6	912	-0.66%
2021/03/05	3	80.20	0	0.00	76.80	3	888	0.34%
2021/03/04	6	80.15	13	78.43	79.80	-7	851	-0.82%
2021/03/03	10	72.98	2	72.10	74.30	8	775	1.03%
2021/03/02	0	0.00	20	75.64	72.50	-20	764	-2.62%
2021/02/25	8	82.41	0	0.00	80.00	8	770	1.04%
2021/02/24	2	77.00	2	84.10	84.40	0	665	0.00%
2021/02/22	26	77.66	2	78.40	78.40	24	615	3.90%
2021/02/19	9	70.89	2	70.90	72.00	7	559	1.25%
2021/02/18	14	64.96	0	0.00	66.00	14	498	2.81%
2021/02/17	0	0.00	7	60.54	63.20	-7	478	-1.46%
2021/01/28	7	59.76	0	0.00	59.50	7	475	1.47%
2021/01/08	0	0.00	25	62.34	62.50	-25	447	-5.59%
2021/01/07	0	0.00	4	62.80	62.50	-4	445	-0.90%
2021/01/06	0	0.00	4	63.38	62.80	-4	448	-0.89%
2021/01/05	0	0.00	6	63.73	63.60	-6	466	-1.29%
2021/01/04	0	0.00	11	63.83	63.70	-11	476	-2.31%
2020/12/31	0	0.00	9	63.54	63.60	-9	496	-1.81%
2020/12/30	0	0.00	10	63.45	63.50	-10	532	-1.88%
2020/12/04	2	68.25	0	0.00	67.60	2	526	0.38%
2020/12/03	0	0.00	10	68.01	67.60	-10	554	-1.80%
2020/12/02	0	0.00	10	67.75	67.50	-10	564	-1.77%
2020/11/30	0	0.00	21	68.61	68.80	-21	589	-3.56%
2020/11/19	0	0.00	8	68.31	68.40	-8	510	-1.57%
2020/11/16	0	0.00	10	65.46	65.60	-10	491	-2.03%
2020/11/13	0	0.00	10	64.64	65.90	-10	491	-2.04%
2020/11/12	0	0.00	10	64.82	65.00	-10	489	-2.04%
2020/11/09	0	0.00	11	69.15	69.00	-11	474	-2.32%
2020/11/06	0	0.00	10	68.48	68.40	-10	471	-2.12%
2020/10/20	0	0.00	1	65.00	66.50	-1	514	-0.19%
2020/10/16	0	0.00	10	64.78	63.50	-10	534	-1.87%
2020/10/15	0	0.00	10	65.83	66.00	-10	526	-1.90%
2020/10/14	0	0.00	10	67.11	66.90	-10	523	-1.91%
2020/10/12	0	0.00	10	70.43	72.50	-10	501	-1.99%
2020/10/08	8	70.40	12	70.31	70.40	-4	495	-0.81%
2020/10/07	2	69.90	0	0.00	70.40	2	469	0.43%
2020/10/06	0	0.00	1	64.60	64.90	-1	430	-0.23%
2020/09/22	11	63.06	0	0.00	63.10	11	432	2.55%
2020/09/15	0	0.00	1	64.30	63.50	-1	428	-0.23%
2020/09/07	0	0.00	1	64.70	62.80	-1	345	-0.29%
2020/09/02	1	62.30	1	63.00	60.30	0	293	0.00%
2020/07/24	1	60.60	0	0.00	57.50	1	312	0.32%
2020/06/19	0	0.00	20	55.15	55.10	-20	269	-7.43%
2020/06/09	0	0.00	2	57.30	56.40	-2	294	-0.68%
2020/06/08	2	59.70	15	58.18	57.20	-13	297	-4.37%
2020/06/05	0	0.00	8	58.09	58.20	-8	286	-2.79%
2020/06/04	0	0.00	20	53.50	53.50	-20	255	-7.83%
2020/05/21	0	0.00	0.1	51.30	51.30	-0.1	251	-0.04%
2020/03/10	0.1	45.25	0	0.00	45.25	0.1	176	0.06%
2020/02/03	0	0.00	1	50.30	51.10	-1	182	-0.55%
2020/01/31	1	55.80	0	0.00	55.80	1	178	0.56%
2020/01/30	7	57.54	1	57.10	55.50	6	178	3.36%
2020/01/14	0	0.00	2	61.80	59.70	-2	184	-1.08%
2020/01/13	0	0.00	1	58.30	58.30	-1	172	-0.58%
2019/12/23	1	57.20	0	0.00	56.50	1	207	0.48%
2019/11/07	0	0.00	1	61.00	61.30	-1	843	-0.12%
2019/10/09	0	0.00	8	69.90	69.70	-8	824	-0.97%
2019/10/08	0	0.00	7	70.99	71.30	-7	824	-0.85%
2019/10/07	0	0.00	10	70.64	70.20	-10	825	-1.21%
2019/09/27	0	0.00	12	68.29	69.00	-12	841	-1.43%
2019/09/26	0	0.00	8	69.18	68.90	-8	840	-0.95%
2019/09/20	0	0.00	2	74.00	72.00	-2	841	-0.24%
2019/09/19	0	0.00	19	75.49	76.00	-19	829	-2.29%
2019/09/18	0	0.00	4	71.40	71.70	-4	812	-0.49%
2019/09/10	0	0.00	2	72.20	72.20	-2	805	-0.25%
2019/09/05	0	0.00	5	74.34	73.60	-5	766	-0.65%
2019/09/04	0	0.00	15	73.71	73.30	-15	751	-2.00%
2019/08/26	0	0.00	1	68.30	68.80	-1	576	-0.17%
2019/08/23	1	70.80	0	0.00	69.50	1	559	0.18%
2019/08/22	3	66.73	4	69.55	70.90	-1	521	-0.19%
2019/08/21	0	0.00	9	62.84	64.50	-9	447	-2.01%
2019/08/20	2	63.50	5	63.10	63.20	-3	434	-0.69%
2019/08/19	10	63.75	2	64.05	63.10	8	405	1.97%
2019/08/16	3	60.17	4	60.33	61.90	-1	338	-0.30%
2019/08/15	1	56.30	0	0.00	56.30	1	251	0.40%
2019/08/12	0	0.00	1	51.00	52.30	-1	193	-0.52%
2019/07/29	0	0.00	1	48.90	49.00	-1	203	-0.49%
2019/07/24	0	0.00	1	51.30	50.90	-1	205	-0.49%
2019/07/18	5	48.28	0	0.00	48.50	5	215	2.33%
2019/07/01	2	48.60	4	51.70	51.90	-2	213	-0.94%
2019/05/06	0	0.00	1	45.85	45.30	-1	428	-0.23%
2019/05/03	0	0.00	2	45.18	46.90	-2	428	-0.47%
2019/05/02	0	0.00	2	43.45	43.70	-2	432	-0.46%
2019/04/30	0	0.00	2	42.90	43.00	-2	432	-0.46%
2019/04/29	0	0.00	2	43.05	42.25	-2	433	-0.46%
2019/04/26	0	0.00	2	45.50	44.80	-2	431	-0.46%
2019/04/25	0	0.00	2	47.43	46.55	-2	429	-0.47%
2019/04/23	0	0.00	2	49.70	49.50	-2	430	-0.46%
2019/04/22	0	0.00	2	51.50	51.40	-2	432	-0.46%
2019/04/19	0	0.00	2	50.45	51.00	-2	441	-0.45%
2019/04/18	0	0.00	2	51.05	50.30	-2	440	-0.45%
2019/04/17	0	0.00	2	52.05	51.70	-2	436	-0.46%
2019/04/16	0	0.00	2	52.20	53.30	-2	429	-0.47%
2019/04/15	0	0.00	5	50.42	50.50	-5	417	-1.20%
2019/04/10	2	51.60	8	50.99	51.20	-6	418	-1.43%
2019/04/09	0	0.00	8	49.53	50.00	-8	412	-1.94%
2019/04/08	0	0.00	7	50.69	50.10	-7	405	-1.73%
2019/04/02	0	0.00	13	50.34	51.40	-13	402	-3.23%
2019/03/29	0	0.00	5	54.30	52.80	-5	363	-1.38%
2019/03/28	0	0.00	6	51.78	53.50	-6	347	-1.73%
2019/03/27	1	51.80	23	52.27	52.80	-22	309	-7.12%
2019/03/26	0	0.00	5	46.07	48.00	-5	244	-2.05%
2019/03/15	0	0.00	3	42.50	42.40	-3	220	-1.36%
2019/03/14	0	0.00	3	42.20	41.70	-3	222	-1.35%
2019/03/13	0	0.00	1	42.30	42.80	-1	221	-0.45%
2019/03/08	0	0.00	1	40.25	40.00	-1	237	-0.42%
2019/03/07	0	0.00	1	40.30	40.25	-1	241	-0.41%
2019/02/27	1	42.30	1	42.80	42.00	0	260	0.00%
2019/02/21	0	0.00	5	44.27	43.70	-5	257	-1.94%
2019/02/19	1	42.85	2	43.20	43.30	-1	277	-0.36%
2019/02/14	4	40.10	4	40.10	39.80	0	345	0.00%
2019/02/13	1	40.20	0	0.00	40.20	1	348	0.29%
2019/01/23	0	0.00	4	38.00	38.05	-4	449	-0.89%
2019/01/16	0	0.00	1	36.15	36.25	-1	453	-0.22%
2018/12/19	0	0.00	3	37.58	37.75	-3	614	-0.49%
2018/12/12	0	0.00	4	39.70	39.30	-4	637	-0.63%
2018/11/30	0	0.00	3	39.00	39.25	-3	690	-0.43%
2018/11/28	1	39.85	0	0.00	39.70	1	679	0.15%
2018/11/22	0	0.00	1	36.50	36.30	-1	671	-0.15%
2018/11/21	0	0.00	4	36.18	36.00	-4	671	-0.60%
2018/11/19	0	0.00	15	36.68	36.70	-15	668	-2.24%
2018/11/16	3	35.50	1	35.40	36.80	2	666	0.30%
2018/11/15	6	36.40	267	30.46	37.00	-261	641	-40.66%	大賣/鉅額交易
2018/11/14	0	0.00	62	33.65	33.65	-62	574	-10.78%
2018/11/13	0	0.00	34	37.35	37.35	-34	583	-5.83%
2018/11/12	0	0.00	10	41.50	41.50	-10	580	-1.72%
2018/11/09	1	46.10	0	0.00	46.10	1	583	0.17%
2018/11/08	20	51.20	21	51.40	51.20	-1	604	-0.17%
2018/11/07	0	0.00	6	55.70	55.00	-6	626	-0.96%
2018/11/06	12	54.54	22	54.65	53.30	-10	634	-1.58%
2018/11/05	1	56.70	9	57.33	56.00	-8	625	-1.28%
2018/11/02	3	57.47	7	57.89	57.50	-4	625	-0.64%
2018/11/01	4	55.48	26	55.27	56.00	-22	606	-3.63%
2018/10/31	18	51.07	42	50.78	51.20	-24	580	-4.14%
2018/10/30	7	45.55	0	0.00	46.60	7	565	1.24%
2018/10/29	6	47.00	6	47.00	46.40	0	563	0.00%
2018/10/26	2	48.00	4	47.95	46.40	-2	562	-0.36%
2018/10/25	4	46.90	4	46.90	48.00	0	560	0.00%
2018/10/24	9	48.37	15	48.46	48.40	-6	554	-1.08%
2018/10/23	3	47.75	5	48.70	48.00	-2	552	-0.36%
2018/10/22	5	48.70	7	48.94	49.00	-2	547	-0.37%
2018/10/19	10	48.33	5	48.00	49.05	5	542	0.92%
2018/10/18	12	46.81	10	47.30	47.70	2	530	0.38%
2018/10/17	9	45.98	13	46.37	48.00	-4	502	-0.80%
2018/10/16	3	45.02	0	0.00	43.65	3	486	0.62%
2018/10/15	0	0.00	9	42.92	42.65	-9	467	-1.93%
2018/10/12	0	0.00	62	43.65	46.00	-62	446	-13.89%
2018/10/11	0	0.00	14	47.70	47.70	-14	421	-3.32%
2018/10/09	0	0.00	30	53.24	53.00	-30	426	-7.04%
2018/10/08	13	57.63	9	57.13	55.30	4	416	0.96%
2018/10/03	0	0.00	3	64.50	63.20	-3	411	-0.73%
2018/10/01	0	0.00	7	62.76	63.00	-7	427	-1.64%
2018/09/25	1	59.50	0	0.00	60.90	1	481	0.21%
2018/09/20	6	58.92	33	59.07	58.00	-27	522	-5.17%
2018/09/18	22	60.80	22	60.35	60.80	0	537	0.00%
2018/09/17	5	63.30	22	62.75	63.30	-17	538	-3.16%
2018/09/14	1	58.70	41	59.10	63.00	-40	544	-7.34%
2018/09/13	22	60.31	43	60.00	59.00	-21	574	-3.65%
2018/09/12	25	61.36	25	61.36	63.20	0	642	0.00%
2018/09/11	33	61.45	76	61.20	61.50	-43	642	-6.69%
2018/09/10	3	62.50	2	68.15	62.50	1	648	0.15%
2018/09/07	0	0.00	4	70.15	68.50	-4	653	-0.61%
2018/09/06	10	67.70	2	67.80	69.00	8	648	1.23%
2018/09/05	0	0.00	2	67.30	66.70	-2	649	-0.31%
2018/08/29	8	70.20	0	0.00	70.90	8	656	1.22%
2018/08/27	1	68.20	0	0.00	68.30	1	663	0.15%
2018/08/23	42	67.48	0	0.00	67.00	42	661	6.35%
2018/08/22	0	0.00	2	67.80	68.00	-2	658	-0.30%
2018/08/21	13	67.65	2	68.30	68.30	11	657	1.67%
2018/08/20	72	66.68	15	64.93	67.30	57	660	8.62%
2018/08/17	10	68.74	0	0.00	67.00	10	657	1.52%
2018/08/16	12	69.03	0	0.00	70.00	12	654	1.83%
2018/08/15	20	69.90	2	69.90	70.40	18	647	2.78%
2018/08/14	150	65.52	0	0.00	66.40	150	624	24.03%	大買/鉅額交易
2018/08/13	32	69.17	0	0.00	68.60	32	588	5.44%
2018/08/10	3	71.90	15	71.30	71.90	-12	577	-2.08%
2018/08/09	42	71.92	3	71.40	71.50	39	581	6.71%
2018/08/08	25	73.58	0	0.00	72.50	25	572	4.37%
2018/08/07	25	73.11	0	0.00	72.50	25	570	4.38%
2018/08/06	10	75.47	1	76.50	74.50	9	569	1.58%
2018/08/03	10	76.78	2	76.95	76.70	8	568	1.41%
2018/08/02	10	76.80	0	0.00	76.20	10	567	1.76%
2018/07/31	5	76.12	0	0.00	76.70	5	568	0.88%
2018/07/30	30	76.46	0	0.00	76.30	30	570	5.26%
2018/07/27	0	0.00	3	76.43	76.60	-3	570	-0.53%
2018/07/25	40	76.17	0	0.00	76.00	40	578	6.92%
2018/07/24	25	74.84	0	0.00	76.20	25	588	4.25%
2018/07/23	28	74.40	0	0.00	74.80	28	619	4.52%
2018/07/20	4	73.95	0	0.00	74.50	4	624	0.64%
2018/07/19	29	75.06	0	0.00	75.00	29	623	4.65%
2018/07/16	0	0.00	25	78.94	78.90	-25	633	-3.95%
2018/07/11	7	77.60	0	0.00	77.30	7	639	1.09%
2018/07/06	0	0.00	3	81.10	83.40	-3	631	-0.48%
2018/06/29	0	0.00	6	84.65	85.90	-6	597	-1.00%
2018/06/25	1	87.50	0	0.00	84.40	1	589	0.17%
2018/06/22	7	86.29	2	87.50	87.80	5	590	0.85%
2018/06/21	5	84.50	0	0.00	87.10	5	558	0.90%
2018/06/20	0	0.00	6	80.58	79.20	-6	498	-1.20%
2018/06/19	10	81.60	6	80.52	80.80	4	516	0.78%
2018/06/15	1	80.10	0	0.00	80.10	1	507	0.20%
2018/06/12	9	74.07	1	74.10	76.50	8	525	1.52%
2018/06/11	30	74.06	0	0.00	72.80	30	523	5.73%
2018/06/05	11	72.52	0	0.00	71.80	11	721	1.52%
2018/06/04	6	73.10	3	74.80	73.30	3	729	0.41%
2018/06/01	21	71.91	0	0.00	71.70	21	743	2.83%
2018/05/25	0	0.00	3	75.00	74.10	-3	932	-0.32%
2018/05/16	0	0.00	8	66.90	67.50	-8	1,136	-0.70%
2018/05/14	0	0.00	2	67.00	66.70	-2	1,174	-0.17%
2018/05/08	1	70.00	0	0.00	70.00	1	1,202	0.08%
2018/05/04	1	67.80	0	0.00	68.60	1	1,209	0.08%
2018/05/03	41	68.94	0	0.00	68.60	41	1,208	3.39%
2018/05/02	0	0.00	1	68.40	68.80	-1	1,220	-0.08%
2018/04/30	15	65.40	0	0.00	67.40	15	1,223	1.23%
2018/04/27	54	69.61	51	65.44	65.70	3	1,227	0.24%
2018/04/25	5	77.20	10	76.54	76.30	-5	1,202	-0.42%
2018/04/24	1	77.00	5	81.80	76.20	-4	1,214	-0.33%
2018/04/23	0	0.00	69	82.48	81.80	-69	1,214	-5.68%
2018/04/20	61	81.75	21	82.05	82.00	40	1,225	3.26%
2018/04/19	0	0.00	20	82.04	81.90	-20	1,255	-1.59%
2018/04/18	0	0.00	26	80.95	82.90	-26	1,261	-2.06%
2018/04/17	5	79.50	0	0.00	79.50	5	1,262	0.40%
2018/04/16	0	0.00	8	81.19	80.80	-8	1,284	-0.62%
2018/04/13	6	80.33	0	0.00	80.50	6	1,303	0.46%
2018/04/12	5	78.50	0	0.00	78.50	5	1,394	0.36%
2018/04/11	4	78.45	0	0.00	78.50	4	1,439	0.28%
2018/04/03	1	78.30	0	0.00	79.60	1	1,462	0.07%
2018/04/02	21	80.10	34	78.84	79.00	-13	1,460	-0.89%
2018/03/31	1	83.00	14	84.14	84.40	-13	1,436	-0.91%
2018/03/30	11	83.06	1	82.90	82.90	10	1,423	0.70%
2018/03/29	12	82.14	2	82.50	82.50	10	1,426	0.70%
2018/03/28	17	80.66	0	0.00	80.90	17	1,432	1.19%
2018/03/27	29	81.97	2	81.25	81.00	27	1,434	1.88%
2018/03/26	25	79.86	2	80.10	80.00	23	1,441	1.60%
2018/03/23	8	75.54	2	79.80	80.00	6	1,439	0.42%
2018/03/22	4	81.88	2	83.30	80.50	2	1,436	0.14%
2018/03/21	26	86.64	25	86.70	85.00	1	1,448	0.07%
2018/03/20	0	0.00	2	88.00	87.00	-2	1,490	-0.13%
2018/03/19	0	0.00	27	86.44	86.80	-27	1,524	-1.77%
2018/03/16	37	87.49	30	87.75	87.50	7	1,590	0.44%
2018/03/14	5	87.80	13	88.00	87.50	-8	1,576	-0.51%
2018/03/13	5	89.46	0	0.00	89.10	5	1,560	0.32%
2018/03/12	6	90.33	4	88.93	89.00	2	1,539	0.13%
2018/03/09	1	87.00	27	86.70	85.20	-26	1,468	-1.77%
2018/03/08	2	81.00	3	81.63	81.60	-1	1,386	-0.07%
2018/03/07	1	82.00	1	85.20	81.30	0	1,378	0.00%
2018/03/06	7	80.13	1	83.10	82.50	6	1,357	0.44%
2018/03/05	5	82.86	0	0.00	80.50	5	1,337	0.37%
2018/02/27	180	83.08	188	83.12	82.50	-8	1,266	-0.63%	大買/大賣/
2018/02/26	2	79.40	0	0.00	81.60	2	1,194	0.17%
2018/02/23	1	79.90	6	79.50	79.50	-5	1,156	-0.43%
2018/02/22	2	74.45	6	73.93	74.50	-4	1,090	-0.37%
2018/02/12	2	65.35	0	0.00	65.30	2	1,046	0.19%
2018/02/09	23	65.20	2	64.30	65.80	21	1,052	2.00%
2018/02/08	35	69.00	31	71.15	69.00	4	1,041	0.38%
2018/02/07	5	72.32	25	73.67	71.60	-20	1,019	-1.96%
2018/02/06	2	71.00	0	0.00	72.60	2	1,015	0.20%
2018/02/05	0	0.00	1	77.00	77.10	-1	984	-0.10%
2018/01/31	21	71.98	0	0.00	73.30	21	969	2.17%
2018/01/30	5	74.76	0	0.00	73.00	5	966	0.52%
2018/01/29	2	72.90	0	0.00	75.00	2	964	0.21%
2018/01/25	0	0.00	2	76.25	74.10	-2	955	-0.21%
2018/01/24	25	74.95	1	74.20	75.00	24	945	2.54%
2018/01/23	6	74.20	1	77.00	73.20	5	940	0.53%
2018/01/22	50	73.05	50	73.05	73.80	0	924	0.00%
2018/01/16	150	74.81	150	74.81	73.60	0	905	0.00%	大買/大賣/
2018/01/15	0	0.00	4	76.28	77.40	-4	886	-0.45%
2018/01/12	5	73.10	6	73.18	73.10	-1	853	-0.12%
2018/01/11	1	73.00	0	0.00	73.00	1	848	0.12%
2018/01/10	0	0.00	110	74.69	73.20	-110	844	-13.03%	大賣/鉅額交易
2018/01/09	0	0.00	1	73.70	74.90	-1	826	-0.12%
2018/01/08	16	75.38	2	75.00	75.00	14	828	1.69%
2018/01/05	0	0.00	15	69.53	71.90	-15	733	-2.04%
2018/01/04	65	66.13	5	65.50	65.50	60	689	8.70%
2018/01/03	20	65.26	0	0.00	65.80	20	689	2.90%
2018/01/02	28	64.30	1	64.80	63.90	27	676	3.99%