位速 (3508)-凱基-內湖券商分點個股進出

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

位速

(3508)

股價
24.40
漲跌
▲0.05
漲幅
+0.21%
成交量
133張
產業
上櫃其他電子類股
188人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

位速 (3508)籌碼相關－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/02/26	2	26.35	0	0.00	26.45	2	179	1.11%
2024/01/03	0	0.00	1	28.00	28.00	-1	185	-0.54%
2023/12/26	1	28.50	0	0.00	28.50	1	183	0.54%
2023/11/06	0	0.00	1	30.65	30.00	-1	207	-0.48%
2023/10/03	1	29.80	0	0.00	29.60	1	373	0.27%
2023/07/17	0	0.00	0.2	34.10	33.65	-0.2	507	-0.04%
2023/07/14	0	0.00	1.2	35.57	35.65	-1.2	494	-0.24%
2023/07/10	0	0.00	1	31.00	30.60	-1	406	-0.25%
2023/07/04	0	31.40	0	0.00	31.20	0	406	0.01%
2023/06/30	0.1	31.60	0	0.00	31.55	0.1	406	0.01%
2023/06/29	0	32.25	0	0.00	32.00	0	408	0.01%
2023/06/20	0.2	32.30	0	0.00	32.25	0.2	434	0.05%
2023/06/12	0.2	32.60	0	0.00	32.45	0.2	440	0.04%
2023/06/06	0.3	34.50	0	0.00	34.30	0.3	492	0.06%
2023/05/30	1	34.60	0	0.00	34.65	1	491	0.20%
2023/05/15	0.1	30.22	0	0.00	30.10	0.1	569	0.02%
2023/05/11	0.1	31.15	0	0.00	30.35	0.1	596	0.01%
2023/05/09	0.1	31.30	0	0.00	30.90	0.1	624	0.01%
2023/05/05	0	32.25	0	0.00	31.60	0	782	0.00%
2023/05/03	0	32.65	0	0.00	32.10	0	834	0.00%
2023/03/13	0.3	37.93	0	0.00	37.50	0.3	1,333	0.02%
2023/03/09	0	0.00	0.3	39.80	39.60	-0.3	1,474	-0.02%
2023/03/08	0.3	38.50	0	0.00	38.45	0.3	1,490	0.02%
2023/02/21	1	39.45	0	0.00	39.20	1	1,409	0.07%
2023/01/17	0	0.00	2	35.45	35.80	-2	1,306	-0.15%
2023/01/12	0	0.00	1	37.40	36.90	-1	1,292	-0.08%
2023/01/10	1	37.00	0	0.00	37.05	1	1,287	0.08%
2022/12/30	0	0.00	0.2	38.95	38.95	-0.2	1,195	-0.02%
2022/12/23	0.2	36.00	0	0.00	35.70	0.2	1,133	0.02%
2022/12/16	0	0.00	0.4	38.30	37.80	-0.4	1,128	-0.04%
2022/12/15	0	0.00	1	35.60	35.75	-1	1,080	-0.09%
2022/12/14	0.2	36.10	0	0.00	35.85	0.2	1,079	0.02%
2022/12/08	0	0.00	1	36.90	37.60	-1	1,071	-0.09%
2022/12/06	0.2	37.75	0	0.00	36.80	0.2	1,055	0.02%
2022/12/05	0	0.00	3	39.25	38.90	-3	1,040	-0.29%
2022/12/02	1	38.30	1	39.75	39.70	0	987	0.00%
2022/11/30	0	0.00	1.1	34.61	35.75	-1.1	853	-0.13%
2022/11/29	0	0.00	6	31.70	32.50	-6	813	-0.74%
2022/11/25	0	0.00	4	32.10	31.30	-4	873	-0.46%
2022/11/24	5	31.65	5	31.90	31.65	0	900	0.00%
2022/11/21	5	32.10	5	33.00	32.15	0	969	0.00%
2022/11/18	11	32.85	0	0.00	32.40	11	977	1.13%
2022/11/17	0.1	33.60	0	0.00	33.60	0.1	986	0.01%
2022/11/07	0	0.00	1	34.00	33.05	-1	1,568	-0.06%
2022/11/04	2	32.88	0	0.00	34.00	2	1,742	0.11%
2022/11/03	0	0.00	1.3	31.46	34.00	-1.3	1,885	-0.07%
2022/11/02	0	0.00	0.5	30.95	30.95	-0.5	1,932	-0.03%
2022/10/13	1.4	29.56	0.2	27.94	27.20	1.2	6,622	0.02%
2022/10/11	0.2	30.80	0	0.00	30.30	0.2	7,524	0.00%
2022/10/07	0	0.00	1	31.75	31.70	-1	7,610	-0.01%
2022/10/06	1	30.00	0	0.00	32.25	1	7,739	0.01%
2022/09/30	0	29.60	0	0.00	30.05	0	7,907	0.00%
2022/09/27	0.2	30.70	0	0.00	32.80	0.2	8,141	0.00%
2022/08/30	0	0.00	3	38.75	38.65	-3	11,656	-0.03%
2022/08/29	3	37.50	2	38.20	38.50	1	11,646	0.01%
2022/08/26	0.2	40.17	2	40.53	40.00	-1.8	11,626	-0.02%
2022/08/22	2	40.33	0	0.00	40.05	2	11,606	0.02%
2022/08/18	0	0.00	1	42.10	42.00	-1	11,478	-0.01%
2022/08/12	1	42.90	0	0.00	42.05	1	11,130	0.01%
2022/08/11	1	43.30	2	43.05	42.30	-1	11,029	-0.01%
2022/08/10	0	0.00	2	41.50	42.40	-2	10,857	-0.02%
2022/08/05	11	41.20	11	41.35	41.50	0	10,501	0.00%
2022/08/04	1	40.80	0	0.00	40.30	1	10,398	0.01%
2022/08/03	25	43.78	25	45.14	43.55	0	10,184	0.00%
2022/07/29	2	45.05	4	45.39	45.10	-2	9,632	-0.02%
2022/07/28	17	47.14	15	46.90	45.15	2	9,340	0.02%
2022/07/25	1	45.30	1	45.70	45.75	0	8,463	0.00%
2022/07/22	8	46.58	4	44.94	45.10	4	8,209	0.05%
2022/07/21	1	43.35	1	45.30	45.20	0	7,572	0.00%
2022/07/20	38	43.79	38	43.94	43.20	0	6,773	0.00%
2022/07/19	27	44.48	37	46.45	43.20	-10	6,290	-0.16%
2022/07/18	14	46.68	4	47.60	47.60	10	5,528	0.18%
2022/07/14	0	0.00	4	41.85	43.70	-4	5,338	-0.07%
2022/07/13	1	41.00	9	41.31	39.85	-8	5,225	-0.15%
2022/07/12	2	38.50	0	0.00	38.50	2	5,175	0.04%
2022/07/08	1	37.80	0	0.00	37.55	1	5,134	0.02%
2022/07/07	3	39.80	2	37.65	39.40	1	5,117	0.02%
2022/07/06	7	40.29	0	0.00	38.35	7	5,067	0.14%
2022/07/05	2	41.00	2	40.10	42.60	0	5,017	0.00%
2022/07/01	2	38.40	2	37.20	37.75	0	4,865	0.00%
2022/06/29	6	40.55	6	38.76	39.00	0	4,727	0.00%
2022/06/28	39	42.33	37	42.22	41.50	2	4,078	0.05%
2022/06/24	7	33.94	9	35.92	36.30	-2	3,025	-0.07%
2022/06/23	38	32.18	39	31.59	33.00	-1	2,608	-0.04%
2022/06/22	3	30.08	3	31.45	31.45	0	1,846	0.00%
2022/05/26	0	0.00	1	33.10	33.10	-1	2,606	-0.04%
2022/05/24	1	33.80	0	0.00	33.40	1	2,736	0.04%
2022/05/05	1	35.85	1	36.25	35.10	0	4,707	0.00%
2022/04/15	1	39.20	0	0.00	39.00	1	6,127	0.02%
2022/04/12	0	0.00	10	41.45	41.00	-10	6,559	-0.15%
2022/03/30	10	44.85	19	44.33	44.30	-9	7,160	-0.13%
2022/03/29	0	0.00	2	43.10	42.80	-2	7,070	-0.03%
2022/03/25	0	0.00	10	43.85	42.90	-10	7,078	-0.14%
2022/03/24	10	44.80	0	0.00	44.80	10	7,051	0.14%
2022/03/23	0	0.00	2	43.00	43.15	-2	7,054	-0.03%
2022/03/22	10	42.90	10	42.75	42.90	0	7,852	0.00%
2022/03/16	2	40.10	0	0.00	40.10	2	12,343	0.02%
2022/03/15	0	0.00	1	40.05	39.30	-1	13,401	-0.01%
2022/03/10	2	43.55	2	42.95	42.60	0	18,201	0.00%
2022/03/04	0	0.00	2	48.85	47.90	-2	18,949	-0.01%
2022/03/03	2	50.00	0	0.00	49.45	2	18,935	0.01%
2022/03/02	1	46.50	10	46.70	49.35	-9	18,785	-0.05%
2022/03/01	1	47.60	2	46.65	47.70	-1	18,648	-0.01%
2022/02/25	0	0.00	1	45.05	45.20	-1	18,660	-0.01%
2022/02/17	10	48.55	0	0.00	48.40	10	19,093	0.05%
2022/02/16	1	48.50	1	48.20	48.35	0	20,235	0.00%
2022/02/11	0	0.00	10	50.50	50.10	-10	24,113	-0.04%
2022/02/09	38	51.97	39	51.63	51.90	-1	25,107	0.00%
2022/02/07	10	47.90	0	0.00	48.70	10	25,336	0.04%
2022/01/26	5	46.68	4	45.94	46.00	1	25,455	0.00%
2022/01/24	1	48.20	0	0.00	49.25	1	26,498	0.00%
2022/01/21	0	0.00	4	50.23	50.10	-4	26,725	-0.01%
2022/01/20	2	51.50	0	0.00	51.50	2	26,667	0.01%
2022/01/19	3	53.03	3	52.83	53.00	0	27,151	0.00%
2022/01/18	4	52.65	4	53.48	52.50	0	27,338	0.00%
2022/01/14	4	51.98	3	53.00	51.80	1	27,648	0.00%
2022/01/13	1	53.30	1	54.00	54.00	0	27,715	0.00%
2022/01/12	33	55.67	33	55.83	54.70	0	27,639	0.00%
2022/01/11	0	0.00	3	54.33	55.00	-3	27,401	-0.01%
2022/01/10	1	58.80	0	0.00	58.60	1	27,261	0.00%
2022/01/07	3	59.57	3	58.50	58.20	0	27,170	0.00%
2022/01/06	3	63.47	0	0.00	62.10	3	26,998	0.01%
2022/01/04	7	67.86	2	66.65	66.20	5	26,657	0.02%
2022/01/03	7	72.31	14	71.93	68.50	-7	26,455	-0.03%
2021/12/24	0	0.00	2	68.90	69.10	-2	25,933	-0.01%
2021/12/23	0	0.00	2	69.00	69.00	-2	25,899	-0.01%
2021/12/22	0	0.00	1	67.30	67.20	-1	25,872	0.00%
2021/12/17	3	63.23	0	0.00	63.20	3	25,794	0.01%
2021/12/16	24	70.99	11	70.91	69.10	13	25,719	0.05%
2021/12/15	5	67.52	6	68.62	69.00	-1	24,885	0.00%
2021/12/14	3	65.33	13	66.79	65.50	-10	23,972	-0.04%
2021/12/13	13	72.05	15	72.05	68.50	-2	23,267	-0.01%
2021/12/10	29	69.85	83	70.33	69.60	-54	22,289	-0.24%
2021/12/09	164	71.73	111	71.73	70.00	53	20,311	0.26%	大買/大賣/
2021/12/08	32	72.35	110	72.52	65.80	-78	19,204	-0.41%	大賣/
2021/12/07	314	67.11	322	66.42	67.80	-8	17,027	-0.05%	大買/大賣/
2021/12/06	195	60.89	109	59.31	61.70	86	15,747	0.55%	大買/大賣/
2021/12/03	167	55.86	133	55.53	56.10	34	14,291	0.24%	大買/大賣/
2021/12/02	1	55.10	0	0.00	51.00	1	13,989	0.01%
2021/12/01	0	0.00	3	55.83	56.50	-3	13,671	-0.02%
2021/11/30	0	0.00	2	54.00	52.90	-2	13,502	-0.01%
2021/11/26	1	48.55	0	0.00	48.80	1	13,285	0.01%
2021/11/25	0	0.00	2	52.00	52.10	-2	13,211	-0.02%
2021/11/24	3	51.97	4	51.35	52.00	-1	13,134	-0.01%
2021/11/23	2	48.90	0	0.00	49.00	2	13,064	0.02%
2021/11/22	0	0.00	1	55.60	54.30	-1	12,932	-0.01%
2021/11/19	2	55.00	0	0.00	55.00	2	12,867	0.02%
2021/11/17	1	54.60	6	54.47	55.00	-5	12,670	-0.04%
2021/11/16	6	56.92	1	56.60	53.40	5	12,508	0.04%
2021/11/15	111	58.94	243	58.49	59.20	-132	12,221	-1.08%	大買/大賣/鉅額交易
2021/11/12	458	53.46	321	53.13	53.90	137	10,981	1.25%	大買/大賣/鉅額交易
2021/11/11	7	46.57	305	44.89	49.00	-298	9,374	-3.18%	大賣/鉅額交易
2021/11/10	314	44.50	479	42.65	44.55	-165	7,524	-2.19%	大買/大賣/鉅額交易
2021/11/09	1,297	40.23	1,287	39.06	40.50	10	6,650	0.15%	大買/大賣/
2021/11/08	601	36.53	150	36.40	36.85	451	5,681	7.94%	大買/大賣/鉅額交易
2021/11/05	120	34.85	122	34.83	33.50	-2	5,175	-0.04%	大買/大賣/
2021/11/04	4	34.44	2	34.35	33.25	2	4,679	0.04%
2021/11/03	0	0.00	1	33.95	35.20	-1	4,353	-0.02%
2021/11/02	29	36.34	429	36.65	35.00	-400	4,000	-10.00%	大賣/鉅額交易
2021/11/01	1,556	34.14	1,275	33.78	34.20	281	3,237	8.68%	大買/大賣/鉅額交易
2021/10/29	172	30.91	52	30.50	31.10	120	2,623	4.57%	大買/鉅額交易
2021/10/28	1	28.35	3	28.53	28.30	-2	2,293	-0.09%
2021/10/27	14	29.26	83	29.66	29.50	-69	2,174	-3.17%
2021/10/26	76	27.82	4	27.31	28.25	72	1,615	4.46%
2021/10/25	2	25.08	0	0.00	25.70	2	1,366	0.15%
2021/10/22	5	25.95	90	25.92	26.15	-85	1,234	-6.88%
2021/10/21	139	24.56	49	24.60	24.65	90	743	12.11%	大買/
2021/10/20	100	22.45	100	22.01	22.45	0	575	0.00%
2021/09/16	0	0.00	70	22.00	21.30	-70	771	-9.08%
2021/09/15	74	20.80	4	20.80	20.80	70	726	9.63%
2021/08/05	5	22.60	0	0.00	22.85	5	765	0.65%
2021/04/19	0	0.00	1	28.80	28.80	-1	2,245	-0.04%
2021/04/08	104	30.98	105	30.15	29.90	-1	2,167	-0.05%	大買/大賣/
2021/04/07	0	0.00	2	28.50	28.20	-2	2,018	-0.10%
2021/04/06	2	26.85	2	26.95	26.95	0	1,955	0.00%
2021/03/30	0	26.40	10	26.00	25.65	-10	2,037	-0.49%
2021/03/29	2	25.35	2	25.60	25.60	0	2,041	0.00%
2021/03/23	5	25.00	0	0.00	24.65	5	2,470	0.20%
2021/03/19	5	26.23	0	0.00	25.60	5	3,383	0.15%
2021/03/11	2	25.00	0	0.00	25.00	2	3,819	0.05%
2021/03/04	0	24.70	0	0.00	24.70	0	3,923	0.00%
2021/03/02	2	25.35	0	0.00	25.20	2	3,901	0.05%
2021/02/26	0	0.00	1	25.05	25.00	-1	3,864	-0.03%
2021/02/23	0	0.00	2	26.00	25.20	-2	3,842	-0.05%
2021/02/19	2	24.45	0	0.00	24.85	2	3,788	0.05%
2021/02/18	0	0.00	4	22.80	24.60	-4	3,737	-0.11%
2021/01/20	2	22.75	0	0.00	22.00	2	3,513	0.06%
2021/01/19	0	0.00	2	23.60	23.30	-2	3,487	-0.06%
2021/01/18	2	23.25	0	0.00	23.25	2	3,478	0.06%
2021/01/11	0	0.00	3	24.00	24.55	-3	3,332	-0.09%
2021/01/06	4	27.05	2	25.80	25.80	2	3,218	0.06%
2020/12/30	2	25.90	12	26.02	26.70	-10	2,906	-0.34%
2020/12/29	0	0.00	5	25.10	25.05	-5	2,796	-0.18%
2020/12/28	10	25.50	0	0.00	25.05	10	2,766	0.36%
2020/12/22	0	0.00	2	24.40	23.80	-2	2,565	-0.08%
2020/12/21	1	26.70	1	25.20	24.60	0	2,525	0.00%
2020/12/18	0	0.00	7	26.51	26.50	-7	2,439	-0.29%
2020/12/16	12	29.10	2	30.50	27.10	10	2,119	0.47%
2020/12/15	2	27.00	12	26.18	28.80	-10	1,284	-0.78%
2020/12/14	20	26.68	10	27.40	26.20	10	1,168	0.86%
2020/12/09	4	24.74	1	24.50	23.80	3	853	0.35%
2020/12/08	1	23.80	1	23.95	24.00	0	814	0.00%
2020/12/07	3	23.47	247	23.24	24.50	-244	797	-30.59%	大賣/鉅額交易
2020/12/04	243	22.36	0	0.00	22.40	243	673	36.06%	大買/鉅額交易
2020/12/02	0	0.00	0.3	20.75	20.75	-0.3	561	-0.05%
2020/11/13	0.2	17.40	0	0.00	17.50	0.2	617	0.03%
2020/11/11	0.1	17.10	0	0.00	17.20	0.1	605	0.02%
2020/09/04	5	20.97	0	0.00	20.95	5	779	0.64%
2020/07/21	5	18.64	5	19.20	18.75	0	580	0.00%
2020/02/25	1	25.00	0	0.00	24.90	1	664	0.15%
2019/12/27	0	0.00	1	30.30	30.15	-1	540	-0.18%
2019/12/26	0	0.00	1	30.65	30.00	-1	534	-0.19%
2019/12/24	2	30.43	0	0.00	30.00	2	466	0.43%
2019/12/12	0	0.00	1	28.95	29.05	-1	357	-0.28%
2019/11/01	2	31.40	2	30.95	30.95	0	559	0.00%
2019/08/19	0	0.00	1	31.70	32.25	-1	497	-0.20%
2019/08/13	1	30.90	0	0.00	30.80	1	522	0.19%
2019/06/28	0	0.00	1	33.35	33.35	-1	1,584	-0.06%
2019/06/27	1	33.50	0	0.00	33.50	1	1,613	0.06%
2019/06/19	0	0.00	2	31.45	31.85	-2	1,974	-0.10%
2019/05/22	0	0.00	1	32.10	31.20	-1	2,470	-0.04%
2019/05/20	0	0.00	2	32.00	31.95	-2	2,545	-0.08%
2019/05/14	2	34.03	0	0.00	33.90	2	2,597	0.08%
2019/05/09	0	0.00	3	34.95	34.80	-3	2,576	-0.12%
2019/05/08	0	0.00	2	36.10	36.60	-2	2,561	-0.08%
2019/04/29	1	38.85	1	36.80	36.35	0	2,567	0.00%
2019/04/26	2	40.15	1	40.65	39.75	1	2,629	0.04%
2019/04/25	5	40.09	0	0.00	39.80	5	2,599	0.19%
2019/04/24	0	0.00	1	39.55	39.15	-1	2,556	-0.04%
2019/04/23	1	39.15	1	39.40	39.55	0	2,535	0.00%
2019/04/19	2	39.65	1	38.75	38.30	1	2,455	0.04%
2019/04/17	1	41.80	4	41.35	41.15	-3	2,387	-0.13%
2019/04/16	2	40.40	1	40.10	40.20	1	2,311	0.04%
2019/04/11	2	37.90	0	0.00	37.25	2	2,141	0.09%
2019/04/10	1	38.90	1	39.30	38.45	0	2,081	0.00%
2019/04/09	2	38.30	4	38.14	37.95	-2	1,987	-0.10%
2019/04/08	1	38.10	0	0.00	37.85	1	1,962	0.05%
2019/04/03	0	0.00	1	38.30	38.40	-1	1,917	-0.05%
2019/03/29	2	37.23	0	0.00	37.05	2	1,789	0.11%
2019/03/28	4	38.70	5	38.08	37.10	-1	1,771	-0.06%
2019/03/27	5	38.27	4	38.50	38.40	1	1,696	0.06%
2019/03/26	0	0.00	2	35.98	36.85	-2	1,524	-0.13%
2019/03/20	0	0.00	1	34.60	34.65	-1	1,464	-0.07%
2019/03/19	1	36.45	1	36.50	35.00	0	1,463	0.00%
2019/03/18	0	0.00	1	34.15	35.80	-1	1,393	-0.07%
2019/03/14	1	32.80	0	0.00	32.35	1	1,311	0.08%
2019/03/05	1	34.45	0	0.00	33.35	1	1,456	0.07%
2019/02/26	1	35.80	0	0.00	35.30	1	1,439	0.07%
2019/02/22	1	33.50	0	0.00	33.60	1	1,347	0.07%
2019/01/23	1	32.80	2	33.10	33.10	-1	1,391	-0.07%
2019/01/18	4	32.85	2	33.50	33.50	2	1,376	0.15%
2018/12/13	0	0.00	2	33.00	33.70	-2	1,660	-0.12%
2018/12/12	2	31.50	0	0.00	31.40	2	1,630	0.12%
2018/11/20	1	34.10	1	33.75	33.70	0	1,569	0.00%
2018/11/16	2	31.25	2	32.60	31.80	0	1,502	0.00%
2018/10/16	4	33.40	5	32.64	32.45	-1	1,797	-0.06%
2018/10/11	1	28.25	0	0.00	27.90	1	1,859	0.05%
2018/10/09	1	32.20	0	0.00	31.00	1	1,865	0.05%
2018/10/08	1	32.85	0	0.00	32.80	1	1,885	0.05%
2018/10/05	0	0.00	1	36.00	34.55	-1	1,916	-0.05%
2018/10/03	0	0.00	1	41.60	40.00	-1	2,017	-0.05%
2018/09/26	1	40.50	0	0.00	40.55	1	2,294	0.04%
2018/09/25	4	42.33	1	41.75	40.95	3	2,424	0.12%
2018/09/21	0	0.00	1	40.30	40.90	-1	2,463	-0.04%
2018/09/20	0	0.00	3	38.25	38.00	-3	2,684	-0.11%
2018/09/18	1	42.20	0	0.00	41.35	1	3,350	0.03%
2018/09/14	0	0.00	1	43.70	43.30	-1	3,791	-0.03%
2018/09/13	1	41.00	1	43.20	40.30	0	3,854	0.00%
2018/09/06	2	46.25	5	46.46	44.90	-3	4,073	-0.07%
2018/08/14	0	0.00	1	50.10	50.90	-1	6,158	-0.02%
2018/08/13	2	50.50	0	0.00	50.50	2	6,128	0.03%
2018/08/10	1	56.20	0	0.00	55.50	1	6,099	0.02%
2018/08/03	0	0.00	19	57.08	56.50	-19	6,091	-0.31%
2018/07/30	0	0.00	15	62.35	62.00	-15	6,134	-0.24%
2018/07/20	2	60.10	2	60.50	60.40	0	6,091	0.00%
2018/07/19	2	59.80	2	60.80	60.10	0	6,065	0.00%
2018/07/13	2	66.00	0	0.00	64.20	2	5,941	0.03%
2018/07/10	0	0.00	1	65.40	64.50	-1	5,781	-0.02%
2018/07/09	10	67.86	9	66.93	65.30	1	5,750	0.02%
2018/07/06	6	67.95	6	68.60	67.40	0	5,721	0.00%
2018/07/04	0	0.00	6	67.60	68.20	-6	5,609	-0.11%
2018/07/03	7	68.86	0	0.00	65.90	7	5,540	0.13%
2018/06/29	6	73.78	7	73.76	72.10	-1	5,423	-0.02%
2018/06/28	105	72.69	104	72.72	70.90	1	5,288	0.02%	大買/大賣/
2018/06/27	15	69.88	19	70.94	72.70	-4	4,922	-0.08%
2018/06/26	2	67.40	1	67.00	66.10	1	4,628	0.02%
2018/06/25	1	66.30	12	64.44	66.80	-11	4,457	-0.25%
2018/06/22	7	64.07	0	0.00	63.00	7	4,266	0.16%
2018/06/20	1	61.60	0	0.00	60.60	1	4,086	0.02%
2018/06/19	5	62.90	0	0.00	63.10	5	4,123	0.12%
2018/06/15	0	0.00	24	63.32	63.40	-24	4,267	-0.56%
2018/06/14	1	63.00	4	64.95	62.50	-3	4,292	-0.07%
2018/06/13	18	65.07	0	0.00	63.80	18	4,244	0.42%
2018/06/12	5	62.30	6	65.32	65.10	-1	4,152	-0.02%
2018/06/11	13	59.42	46	60.64	63.00	-33	3,896	-0.85%
2018/06/08	15	58.13	1	60.00	58.00	14	3,810	0.37%
2018/06/07	0	0.00	9	61.00	60.70	-9	3,768	-0.24%
2018/06/05	12	59.00	4	62.25	59.00	8	3,690	0.22%
2018/05/31	28	64.12	10	65.59	62.20	18	3,498	0.51%
2018/05/30	41	63.09	1	60.40	63.60	40	3,439	1.16%
2018/05/29	7	61.83	0	0.00	62.00	7	3,306	0.21%
2018/05/28	3	61.57	113	63.12	62.30	-110	3,317	-3.32%	大賣/鉅額交易
2018/05/25	2	59.25	5	59.20	58.60	-3	3,125	-0.10%
2018/05/23	3	52.40	3	52.33	53.20	0	2,658	0.00%
2018/05/22	22	48.60	0	0.00	48.50	22	2,483	0.89%
2018/05/21	0	0.00	2	49.35	50.00	-2	2,481	-0.08%
2018/05/18	2	47.40	0	0.00	47.35	2	2,478	0.08%
2018/05/14	88	50.00	0	0.00	50.30	88	2,633	3.34%
2018/05/04	0	0.00	4	48.15	48.00	-4	2,515	-0.16%
2018/04/23	6	44.08	0	0.00	43.35	6	2,642	0.23%
2018/04/20	1	46.50	0	0.00	46.35	1	2,637	0.04%
2018/04/12	2	46.10	10	46.10	46.10	-8	2,949	-0.27%
2018/03/28	10	49.48	0	0.00	49.20	10	3,454	0.29%
2018/03/27	0	0.00	2	48.30	48.20	-2	3,442	-0.06%
2018/03/21	23	49.26	23	49.46	48.50	0	3,555	0.00%
2018/03/20	0	0.00	2	49.95	49.95	-2	3,537	-0.06%
2018/03/13	1	46.00	0	0.00	45.50	1	4,161	0.02%
2018/03/06	0	0.00	2	47.95	47.50	-2	4,648	-0.04%
2018/03/05	1	47.85	1	49.00	47.85	0	4,758	0.00%
2018/03/02	1	47.65	0	0.00	47.00	1	4,706	0.02%
2018/03/01	0	0.00	1	48.20	48.20	-1	4,707	-0.02%
2018/02/27	0	0.00	6	42.56	43.85	-6	4,690	-0.13%
2018/02/26	1	39.80	3	40.20	39.90	-2	4,763	-0.04%
2018/02/22	0	0.00	1	39.85	39.40	-1	4,882	-0.02%
2018/02/21	1	40.00	0	0.00	40.05	1	4,899	0.02%
2018/02/09	1	37.70	1	39.60	39.60	0	4,916	0.00%
2018/02/08	1	38.00	1	38.30	39.10	0	4,933	0.00%
2018/02/07	1	39.40	0	0.00	37.85	1	4,993	0.02%
2018/02/06	6	40.67	1	39.50	39.30	5	5,057	0.10%
2018/02/01	1	47.85	0	0.00	47.65	1	5,017	0.02%
2018/01/31	1	48.60	0	0.00	48.55	1	5,033	0.02%
2018/01/30	1	50.00	0	0.00	48.60	1	5,058	0.02%
2018/01/26	1	48.50	0	0.00	49.00	1	5,082	0.02%
2018/01/25	12	50.40	27	48.73	48.40	-15	5,076	-0.30%
2018/01/24	6	53.03	3	52.90	52.30	3	5,033	0.06%
2018/01/23	3	56.20	10	56.17	54.50	-7	5,094	-0.14%
2018/01/22	0	0.00	2	55.40	55.60	-2	5,186	-0.04%
2018/01/16	2	53.10	0	0.00	53.00	2	5,974	0.03%
2018/01/11	0	0.00	1	56.80	51.90	-1	6,023	-0.02%
2018/01/10	20	55.13	0	0.00	54.50	20	5,969	0.34%
2018/01/09	0	0.00	10	58.25	57.00	-10	5,983	-0.17%
2018/01/08	2	58.00	10	58.25	56.00	-8	5,953	-0.13%
2018/01/04	6	55.87	5	55.88	55.70	1	6,082	0.02%
2018/01/03	19	54.42	4	54.38	54.70	15	5,946	0.25%
2018/01/02	3	52.47	3	52.77	54.00	0	5,866	0.00%