精材 (3374)-凱基-建成券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲1.5
漲幅
+1.30%
成交量
404張
產業
上櫃半導體類股
1095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

精材 (3374)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	0	0.00	1	88.90	88.90	-1	10,608	-0.01%
2020/02/26	0	0.00	1	91.20	91.00	-1	10,801	-0.01%
2020/02/24	2	89.70	13	89.34	92.00	-11	12,057	-0.09%
2020/02/21	1	90.70	21	89.75	90.70	-20	12,145	-0.16%
2020/02/19	1	88.90	3	89.30	89.60	-2	12,238	-0.02%
2020/02/18	5	90.08	2	87.75	87.10	3	12,283	0.02%
2020/02/17	30	91.27	4	92.20	90.30	26	12,367	0.21%
2020/02/14	13	93.05	11	92.68	92.90	2	12,039	0.02%
2020/02/13	12	93.90	30	93.78	92.20	-18	11,828	-0.15%
2020/02/12	14	92.22	16	93.59	93.90	-2	11,698	-0.02%
2020/02/11	6	87.52	14	89.82	90.30	-8	11,126	-0.07%
2020/02/10	7	82.57	3	82.47	82.10	4	10,831	0.04%
2020/02/07	14	83.34	6	81.33	81.50	8	10,693	0.07%
2020/02/06	5	82.42	14	82.51	84.50	-9	10,615	-0.08%
2020/02/05	3	79.17	13	79.23	79.10	-10	10,467	-0.10%
2020/02/04	25	79.57	12	79.35	80.20	13	10,441	0.12%
2020/02/03	9	72.71	11	74.64	74.70	-2	10,361	-0.02%
2020/01/31	18	80.13	30	78.60	78.60	-12	10,724	-0.11%
2020/01/30	10	80.70	1	80.70	80.70	9	10,841	0.08%
2020/01/20	52	89.82	10	90.92	89.60	42	11,261	0.37%
2020/01/17	71	89.66	23	89.57	90.00	48	11,488	0.42%
2020/01/16	12	85.38	19	85.01	87.20	-7	11,434	-0.06%
2020/01/15	19	83.75	57	84.13	83.50	-38	11,303	-0.34%
2020/01/14	2	83.40	5	83.48	84.60	-3	11,542	-0.03%
2020/01/13	36	81.31	8	81.18	80.60	28	11,503	0.24%
2020/01/10	3	82.30	8	80.94	80.30	-5	11,529	-0.04%
2020/01/09	2	80.60	5	80.00	80.80	-3	11,344	-0.03%
2020/01/06	3	78.00	0	0.00	77.70	3	11,420	0.03%
2020/01/03	1	80.60	0	0.00	79.20	1	11,433	0.01%
2020/01/02	0	0.00	1	81.60	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	2	80.00	80.50	-2	11,465	-0.02%
2019/12/25	9	82.06	9	79.48	77.80	0	11,476	0.00%
2019/12/24	13	79.30	15	79.71	80.50	-2	11,212	-0.02%
2019/12/23	4	77.23	13	77.36	77.70	-9	11,084	-0.08%
2019/12/20	8	80.74	13	80.22	78.80	-5	10,936	-0.05%
2019/12/19	7	84.70	13	83.46	83.00	-6	10,824	-0.06%
2019/12/18	9	82.42	12	82.66	83.00	-3	10,621	-0.03%
2019/12/17	19	82.76	8	83.03	82.80	11	10,511	0.10%
2019/12/16	14	81.62	24	82.09	83.50	-10	10,491	-0.10%
2019/12/13	19	80.56	18	81.95	79.40	1	10,099	0.01%
2019/12/12	7	77.04	52	77.31	79.70	-45	9,473	-0.48%
2019/12/11	10	71.90	0	0.00	72.50	10	9,150	0.11%
2019/12/03	0	0.00	2	65.00	65.00	-2	9,504	-0.02%
2019/11/28	0	0.00	3	65.00	65.70	-3	9,726	-0.03%
2019/11/27	25	68.40	3	66.97	66.20	22	9,792	0.22%
2019/11/26	20	70.00	2	69.95	69.90	18	9,471	0.19%
2019/11/25	6	69.92	17	69.92	70.30	-11	9,255	-0.12%
2019/11/22	19	71.77	8	71.53	71.00	11	9,023	0.12%
2019/11/21	2	69.00	4	66.00	70.00	-2	8,275	-0.02%
2019/11/20	2	64.40	2	63.70	63.70	0	7,756	0.00%
2019/11/19	3	63.27	5	63.84	64.10	-2	7,777	-0.03%
2019/11/18	3	64.33	2	63.50	63.50	1	8,006	0.01%
2019/11/15	2	63.90	0	0.00	64.00	2	8,002	0.02%
2019/11/14	1	61.00	0	0.00	64.30	1	7,985	0.01%
2019/11/13	1	63.60	0	0.00	63.60	1	8,007	0.01%
2019/11/12	1	62.40	1	61.70	63.60	0	8,029	0.00%
2019/11/11	9	61.67	3	63.47	60.90	6	8,044	0.07%
2019/11/08	3	65.00	0	0.00	67.00	3	7,968	0.04%
2019/11/07	2	63.50	0	0.00	64.20	2	7,975	0.03%
2019/11/06	10	65.90	0	0.00	65.90	10	8,028	0.12%
2019/11/05	13	66.14	5	67.40	66.60	8	8,016	0.10%
2019/11/04	8	66.11	2	66.80	67.00	6	8,031	0.07%
2019/11/01	0	0.00	10	65.60	65.70	-10	7,989	-0.13%
2019/10/31	3	63.70	1	63.00	62.90	2	7,970	0.03%
2019/10/30	22	65.13	25	63.64	65.30	-3	7,902	-0.04%
2019/10/29	26	62.14	19	62.67	62.50	7	7,459	0.09%
2019/10/28	19	62.12	31	61.10	62.50	-12	7,213	-0.17%
2019/10/25	32	58.39	13	57.78	58.40	19	6,847	0.28%
2019/10/24	5	56.14	7	56.20	57.10	-2	6,622	-0.03%
2019/10/23	18	53.60	17	54.01	53.20	1	6,388	0.02%
2019/10/22	2	51.35	0	0.00	53.40	2	6,493	0.03%
2019/10/21	1	51.00	3	50.83	50.70	-2	6,472	-0.03%
2019/10/18	3	48.50	0	0.00	48.75	3	6,602	0.05%
2019/10/17	0	0.00	5	47.10	47.10	-5	6,751	-0.07%
2019/10/15	0	0.00	5	47.00	46.70	-5	6,832	-0.07%
2019/10/09	0	0.00	1	47.00	46.75	-1	6,921	-0.01%
2019/10/08	1	47.60	0	0.00	46.80	1	7,248	0.01%
2019/10/07	6	48.20	6	47.80	47.80	0	7,375	0.00%
2019/10/03	6	48.30	7	48.39	48.45	-1	7,488	-0.01%
2019/09/26	10	48.75	12	48.15	47.70	-2	8,055	-0.02%
2019/09/25	0	0.00	2	48.65	48.60	-2	7,997	-0.03%
2019/09/24	2	50.90	6	50.02	49.20	-4	7,972	-0.05%
2019/09/23	2	50.50	78	50.89	51.60	-76	7,820	-0.97%
2019/09/19	8	49.73	24	49.80	49.75	-16	7,631	-0.21%
2019/09/17	1	48.80	1	48.25	48.20	0	7,429	0.00%
2019/09/16	25	49.24	5	49.18	49.15	20	7,406	0.27%
2019/09/12	2	49.20	3	49.17	49.10	-1	7,355	-0.01%
2019/09/11	1	49.35	1	49.35	48.90	0	7,347	0.00%
2019/09/09	1	49.60	1	49.50	49.55	0	7,298	0.00%
2019/09/06	6	50.38	30	50.56	49.60	-24	7,253	-0.33%
2019/09/05	9	49.63	5	49.19	49.10	4	6,993	0.06%
2019/09/04	7	49.28	6	49.37	49.00	1	6,930	0.01%
2019/09/03	102	48.25	5	48.41	48.15	97	6,843	1.42%	大買/
2019/09/02	3	47.93	3	47.80	47.80	0	6,790	0.00%
2019/08/30	0	0.00	1	48.05	48.10	-1	6,767	-0.01%
2019/08/29	0	0.00	4	47.05	46.95	-4	6,653	-0.06%
2019/08/28	6	47.57	2	46.80	46.50	4	6,616	0.06%
2019/08/27	0	0.00	5	45.81	45.75	-5	6,507	-0.08%
2019/08/23	0	0.00	3	47.20	47.10	-3	6,419	-0.05%
2019/08/22	3	48.47	1	48.65	48.20	2	6,365	0.03%
2019/08/21	10	48.63	5	49.09	49.50	5	6,219	0.08%
2019/08/20	0	0.00	2	46.73	46.70	-2	5,900	-0.03%
2019/08/19	0	0.00	3	47.03	47.20	-3	5,832	-0.05%
2019/08/16	6	46.80	2	46.40	46.15	4	5,768	0.07%
2019/08/15	2	49.00	10	48.10	49.10	-8	5,559	-0.14%
2019/08/14	3	48.87	0	0.00	47.70	3	5,492	0.05%
2019/08/13	7	49.01	2	47.70	47.70	5	5,415	0.09%
2019/08/12	1	48.75	3	49.18	48.90	-2	5,341	-0.04%
2019/08/08	9	46.52	4	45.98	47.85	5	5,247	0.10%
2019/08/07	2	44.65	1	45.80	44.30	1	5,122	0.02%
2019/08/06	2	43.80	4	45.44	45.05	-2	5,075	-0.04%
2019/08/05	5	46.59	3	47.03	46.35	2	4,992	0.04%
2019/08/02	1	47.40	5	46.65	46.50	-4	4,936	-0.08%
2019/08/01	2	48.25	0	0.00	48.25	2	4,875	0.04%
2019/07/31	4	48.54	2	48.88	49.00	2	4,831	0.04%
2019/07/30	0	0.00	1	47.45	47.50	-1	4,736	-0.02%
2019/07/29	0	0.00	2	49.65	49.50	-2	4,617	-0.04%
2019/07/26	2	51.60	3	51.87	51.00	-1	4,519	-0.02%
2019/07/25	1	50.90	1	51.00	51.50	0	4,353	0.00%
2019/07/24	5	49.97	8	50.32	51.50	-3	4,223	-0.07%
2019/07/23	6	49.58	4	48.46	48.05	2	3,858	0.05%
2019/07/22	10	46.64	11	46.75	48.95	-1	3,506	-0.03%
2019/07/19	18	44.56	1	44.60	44.50	17	3,149	0.54%
2019/07/18	1	42.55	1	41.95	41.95	0	2,877	0.00%
2019/07/17	3	43.50	3	44.07	43.25	0	2,829	0.00%
2019/07/16	3	43.90	3	44.00	44.00	0	2,815	0.00%
2019/07/15	3	42.82	16	42.63	43.65	-13	2,741	-0.47%
2019/07/12	1	44.00	6	44.00	43.10	-5	2,702	-0.19%
2019/07/11	6	41.83	0	0.00	43.00	6	2,412	0.25%
2019/07/10	1	40.50	13	40.76	40.80	-12	2,316	-0.52%
2019/07/09	7	40.66	9	41.68	40.40	-2	2,410	-0.08%
2019/07/08	17	41.38	18	42.32	41.30	-1	2,324	-0.04%
2019/07/05	18	41.93	17	40.54	42.40	1	2,310	0.04%
2019/07/04	10	40.33	9	40.36	40.30	1	2,161	0.05%
2019/07/03	0	0.00	4	37.28	39.30	-4	1,933	-0.21%
2019/07/01	3	35.20	0	0.00	35.20	3	1,845	0.16%
2019/06/21	3	35.40	4	34.85	34.65	-1	2,070	-0.05%
2019/06/19	5	35.00	0	0.00	34.40	5	2,078	0.24%
2019/06/17	27	35.12	5	34.83	34.85	22	2,070	1.06%
2019/06/13	2	33.60	0	0.00	33.60	2	2,022	0.10%
2019/06/11	2	34.00	0	0.00	34.00	2	2,045	0.10%
2019/06/05	1	31.55	0	0.00	31.55	1	1,972	0.05%
2019/05/20	0	0.00	2	33.25	33.45	-2	2,227	-0.09%
2019/05/09	0	0.00	1	37.00	36.10	-1	2,759	-0.04%
2019/05/08	0	0.00	1	37.90	37.75	-1	2,768	-0.04%
2019/05/02	1	39.80	0	0.00	39.80	1	3,565	0.03%
2019/04/22	0	0.00	3	43.00	43.30	-3	3,497	-0.09%
2019/04/18	4	42.68	43	41.55	41.40	-39	3,447	-1.13%
2019/04/17	1	44.10	1	43.95	43.60	0	3,387	0.00%
2019/04/16	1	42.95	10	43.15	43.30	-9	3,329	-0.27%
2019/04/15	25	43.60	0	0.00	44.00	25	3,260	0.77%
2019/04/09	0	0.00	6	42.76	42.70	-6	3,017	-0.20%
2019/04/08	0	0.00	5	41.55	41.45	-5	2,915	-0.17%
2019/04/01	0	0.00	6	40.96	40.95	-6	2,858	-0.21%
2019/03/29	5	40.50	0	0.00	40.00	5	2,810	0.18%
2019/03/28	37	41.67	29	41.46	40.70	8	2,797	0.29%
2019/03/27	0	0.00	1	41.30	41.60	-1	2,738	-0.04%
2019/03/21	0	0.00	1	38.90	39.00	-1	2,615	-0.04%
2019/03/13	0	0.00	1	38.70	38.35	-1	2,674	-0.04%
2019/03/08	0	0.00	2	37.93	38.45	-2	2,814	-0.07%
2019/03/07	0	0.00	1	38.90	38.00	-1	2,872	-0.03%
2019/03/05	5	40.90	0	0.00	40.60	5	2,926	0.17%
2019/03/04	2	40.80	0	0.00	40.65	2	2,959	0.07%
2019/02/26	0	0.00	2	40.20	40.20	-2	2,979	-0.07%
2019/02/25	0	0.00	1	40.75	40.75	-1	3,017	-0.03%
2019/02/21	6	41.83	4	41.56	41.50	2	3,023	0.07%
2019/02/19	1	41.40	1	41.75	41.40	0	2,963	0.00%
2019/02/15	7	42.57	11	43.25	42.00	-4	2,897	-0.14%
2019/02/14	9	43.14	5	43.54	43.25	4	2,836	0.14%
2019/02/13	3	40.05	10	40.45	41.10	-7	2,698	-0.26%
2019/02/12	2	40.10	1	39.75	39.55	1	2,629	0.04%
2019/02/11	3	39.45	1	39.80	39.80	2	2,624	0.08%
2019/01/30	0	0.00	1	38.15	38.00	-1	2,563	-0.04%
2019/01/29	2	37.45	2	37.50	37.45	0	2,623	0.00%
2019/01/28	0	0.00	3	38.25	38.20	-3	2,676	-0.11%
2019/01/25	14	38.08	31	37.91	38.10	-17	2,673	-0.64%
2019/01/24	52	38.16	26	38.24	38.30	26	2,630	0.99%
2019/01/23	2	35.15	4	36.55	37.00	-2	2,159	-0.09%
2019/01/10	2	33.70	0	0.00	33.60	2	2,281	0.09%
2019/01/09	0	0.00	1	33.25	33.30	-1	2,315	-0.04%
2019/01/08	4	32.93	3	32.95	32.90	1	2,370	0.04%
2018/12/24	2	34.85	2	35.25	34.90	0	2,839	0.00%
2018/12/21	5	33.65	5	34.65	34.65	0	2,869	0.00%
2018/12/11	1	35.90	3	35.95	36.00	-2	2,989	-0.07%
2018/12/10	4	36.51	1	36.65	36.05	3	3,033	0.10%
2018/12/07	1	37.40	3	37.22	37.50	-2	3,078	-0.06%
2018/12/06	2	38.50	0	0.00	36.50	2	3,194	0.06%
2018/12/05	1	39.40	0	0.00	38.65	1	3,204	0.03%
2018/12/04	10	40.60	0	0.00	40.00	10	3,221	0.31%
2018/12/03	18	39.76	0	0.00	40.80	18	3,242	0.56%
2018/11/30	1	38.05	1	37.75	38.00	0	3,177	0.00%
2018/11/26	3	34.55	3	34.45	34.30	0	3,164	0.00%
2018/11/23	1	33.75	11	33.84	33.75	-10	3,191	-0.31%
2018/11/22	0	0.00	5	35.45	33.80	-5	3,231	-0.15%
2018/11/21	5	34.58	0	0.00	34.70	5	3,255	0.15%
2018/11/16	2	34.20	2	34.60	34.10	0	3,358	0.00%
2018/11/08	3	36.85	8	35.86	35.10	-5	3,953	-0.13%
2018/11/07	11	35.73	0	0.00	36.00	11	3,938	0.28%
2018/11/06	3	36.93	1	36.45	34.85	2	3,983	0.05%
2018/11/05	2	36.30	0	0.00	37.35	2	3,980	0.05%
2018/11/02	2	35.20	2	35.20	35.00	0	3,990	0.00%
2018/10/30	0	0.00	10	31.37	31.70	-10	4,161	-0.24%
2018/10/29	1	32.10	1	31.35	32.00	0	4,148	0.00%
2018/10/24	2	35.00	2	34.60	35.35	0	4,114	0.00%
2018/10/23	2	34.90	2	35.10	34.90	0	4,101	0.00%
2018/10/22	3	34.73	3	35.48	36.05	0	4,080	0.00%
2018/10/19	3	34.27	3	33.97	34.25	0	4,066	0.00%
2018/10/18	1	35.95	4	35.35	35.40	-3	4,033	-0.07%
2018/10/15	1	32.10	1	33.00	34.50	0	4,119	0.00%
2018/10/12	1	31.80	0	0.00	32.35	1	4,089	0.02%
2018/10/08	1	40.10	0	0.00	37.85	1	4,021	0.02%
2018/10/02	10	46.40	0	0.00	45.60	10	4,132	0.24%
2018/09/27	1	44.85	1	44.75	44.75	0	4,267	0.00%
2018/09/25	0	0.00	1	45.50	46.30	-1	4,307	-0.02%
2018/09/21	2	44.50	2	43.85	44.50	0	4,321	0.00%
2018/09/14	1	47.30	0	0.00	47.90	1	4,438	0.02%
2018/09/13	7	45.07	8	44.91	45.05	-1	4,433	-0.02%
2018/09/12	6	43.17	9	44.03	43.20	-3	4,445	-0.07%
2018/09/10	0	0.00	1	47.85	46.20	-1	4,775	-0.02%
2018/09/07	9	49.54	6	49.62	49.25	3	4,878	0.06%
2018/09/05	12	51.68	8	51.78	51.40	4	4,910	0.08%
2018/09/04	1	52.40	0	0.00	51.90	1	4,927	0.02%
2018/09/03	2	50.55	7	51.71	49.80	-5	4,920	-0.10%
2018/08/30	0	0.00	20	51.33	50.50	-20	5,026	-0.40%
2018/08/28	6	50.48	4	49.98	50.70	2	5,122	0.04%
2018/08/27	3	47.63	3	47.80	48.45	0	5,167	0.00%
2018/08/23	3	46.00	3	46.07	47.60	0	5,431	0.00%
2018/08/22	2	46.95	2	46.65	46.95	0	5,505	0.00%
2018/08/21	18	45.06	19	46.43	46.50	-1	5,605	-0.02%
2018/08/20	22	46.83	1	46.70	44.60	21	5,688	0.37%
2018/08/17	1	52.80	0	0.00	49.20	1	5,577	0.02%
2018/08/16	1	54.30	1	55.50	54.60	0	5,737	0.00%
2018/08/14	0	0.00	2	55.70	56.70	-2	6,281	-0.03%
2018/08/13	3	55.40	1.1	56.47	55.90	2	6,524	0.03%
2018/08/09	7	61.77	3	61.40	61.00	4	6,484	0.06%
2018/08/08	1	60.10	0	0.00	60.10	1	6,496	0.02%
2018/08/06	8	54.10	13	55.25	59.20	-5	6,601	-0.08%
2018/08/02	4	60.50	2	60.80	59.80	2	6,568	0.03%
2018/07/31	2	59.30	2	59.00	59.30	0	6,607	0.00%
2018/07/30	1	59.30	1	58.00	57.70	0	6,648	0.00%
2018/07/25	3	59.20	0	0.00	58.90	3	6,821	0.04%
2018/07/23	1	57.50	1	58.80	58.20	0	6,874	0.00%
2018/07/19	0	0.00	0	63.40	63.00	0	6,858	0.00%
2018/07/13	9	63.64	11	64.14	63.80	-2	6,892	-0.03%
2018/07/12	6	58.87	6	59.13	59.80	0	6,751	0.00%
2018/07/11	1	56.50	1	57.70	58.10	0	6,782	0.00%
2018/07/10	0	0.00	2	56.00	57.50	-2	6,794	-0.03%
2018/07/09	3	55.00	0	0.00	55.20	3	6,819	0.04%
2018/07/06	4	54.70	0	0.00	54.30	4	6,863	0.06%
2018/07/05	0	0.00	7	57.54	57.60	-7	6,871	-0.10%
2018/07/03	1	59.60	3	58.80	58.50	-2	6,918	-0.03%
2018/06/29	0	0.00	1	59.60	60.80	-1	6,971	-0.01%
2018/06/28	7	57.96	1	58.10	58.00	6	6,950	0.09%
2018/06/27	1	59.00	0	0.00	58.80	1	6,970	0.01%
2018/06/26	4	59.75	2	60.00	60.00	2	6,948	0.03%
2018/06/25	2	62.00	0	0.00	60.90	2	6,964	0.03%
2018/06/22	3	63.00	0	0.00	63.00	3	7,101	0.04%
2018/06/20	3	62.57	57	62.50	64.10	-54	7,278	-0.74%
2018/06/19	8	64.34	1	65.20	64.30	7	7,169	0.10%
2018/06/15	6	71.63	4	72.65	71.40	2	6,933	0.03%
2018/06/14	4	70.20	3	71.00	70.40	1	6,884	0.01%
2018/06/13	2	69.60	1	69.50	69.20	1	6,928	0.01%
2018/06/12	0	0.00	2	70.80	70.50	-2	7,086	-0.03%
2018/06/11	7	70.86	1	71.60	70.10	6	7,271	0.08%
2018/06/08	3	71.73	0	0.00	71.50	3	7,345	0.04%
2018/06/07	6	73.90	9	74.18	72.90	-3	7,612	-0.04%
2018/06/06	5	73.14	2	72.95	73.00	3	7,774	0.04%
2018/06/05	3	72.80	6	73.18	72.10	-3	7,830	-0.04%
2018/06/04	8	73.16	9	72.37	72.70	-1	7,807	-0.01%
2018/06/01	2	71.25	2	70.90	70.10	0	7,751	0.00%
2018/05/31	6	73.57	5	74.22	70.90	1	7,704	0.01%
2018/05/29	3	76.27	6	75.78	74.90	-3	7,497	-0.04%
2018/05/28	5	76.10	7	75.81	75.10	-2	7,378	-0.03%
2018/05/25	4	74.18	3	74.30	73.20	1	7,271	0.01%
2018/05/24	4	74.30	8	74.05	73.80	-4	7,205	-0.06%
2018/05/23	13	71.86	7	71.14	70.70	6	7,078	0.08%
2018/05/22	18	72.02	15	72.11	72.20	3	7,194	0.04%
2018/05/21	1	67.50	5	67.82	69.40	-4	6,877	-0.06%
2018/05/18	2	64.30	0	0.00	63.10	2	6,979	0.03%
2018/05/17	2	66.50	2	66.10	65.30	0	6,951	0.00%
2018/05/16	3	66.17	2	67.20	66.40	1	7,154	0.01%
2018/05/15	1	67.50	4	65.38	67.00	-3	7,358	-0.04%
2018/05/14	3	62.87	3	62.90	63.40	0	7,452	0.00%
2018/05/11	8	62.68	3	65.40	62.30	5	7,482	0.07%
2018/05/10	0	0.00	8	62.99	64.50	-8	7,516	-0.11%
2018/05/09	2	61.90	2	61.00	61.90	0	7,592	0.00%
2018/05/08	2	61.80	0	0.00	61.40	2	7,650	0.03%
2018/05/07	3	61.67	3	62.20	62.90	0	7,823	0.00%
2018/05/04	0	0.00	1	60.50	61.50	-1	7,886	-0.01%
2018/05/02	0	0.00	2	59.65	60.40	-2	8,047	-0.02%
2018/04/27	2	54.90	3	54.37	54.90	-1	8,263	-0.01%
2018/04/26	4	56.90	3	54.03	53.70	1	8,558	0.01%
2018/04/25	1	55.00	2	56.85	57.10	-1	8,678	-0.01%
2018/04/24	3	55.70	1	56.00	56.00	2	8,806	0.02%
2018/04/23	0	0.00	11	61.56	59.20	-11	9,012	-0.12%
2018/04/20	2	61.10	0	0.00	62.10	2	9,165	0.02%
2018/04/19	4	61.80	4	62.15	61.90	0	9,529	0.00%
2018/04/18	10	61.40	0	0.00	61.20	10	9,643	0.10%
2018/04/17	1	60.60	1	60.70	60.70	0	9,895	0.00%
2018/04/16	0	0.00	2	63.85	63.30	-2	10,093	-0.02%
2018/04/12	12	61.10	13	61.97	62.40	-1	10,774	-0.01%
2018/04/11	2	62.15	1	61.10	61.10	1	10,948	0.01%
2018/04/10	3	63.50	2	63.85	63.00	1	11,167	0.01%
2018/04/09	1	64.00	1	62.70	62.70	0	11,366	0.00%
2018/04/03	1	64.20	1	63.90	64.10	0	11,541	0.00%
2018/04/02	1	67.80	0	0.00	66.30	1	11,640	0.01%
2018/03/29	1	67.50	1	67.40	67.00	0	12,188	0.00%
2018/03/28	2	67.30	2	67.00	66.20	0	12,285	0.00%
2018/03/27	16	71.24	13	69.93	68.40	3	12,524	0.02%
2018/03/26	12	70.26	16	69.29	70.60	-4	12,551	-0.03%
2018/03/23	1	64.30	1	64.10	65.70	0	12,542	0.00%
2018/03/22	4	67.28	2	66.20	66.10	2	12,725	0.02%
2018/03/21	3	68.07	4	68.28	67.80	-1	12,931	-0.01%
2018/03/20	2	66.85	5	67.44	67.20	-3	13,239	-0.02%
2018/03/19	8	69.00	6	70.95	69.00	2	13,717	0.01%
2018/03/16	34	70.53	34	70.84	70.30	0	13,950	0.00%
2018/03/15	32	71.14	35	70.88	71.20	-3	14,241	-0.02%
2018/03/14	10	67.54	12	68.10	68.90	-2	14,539	-0.01%
2018/03/13	14	67.94	12	67.65	68.00	2	14,988	0.01%
2018/03/12	12	62.48	45	65.03	65.60	-33	15,185	-0.22%
2018/03/09	0	0.00	8	59.75	59.70	-8	15,259	-0.05%
2018/03/08	0	0.00	3	59.03	58.40	-3	15,516	-0.02%
2018/03/07	2	59.20	5	58.68	58.00	-3	15,768	-0.02%
2018/03/06	1	58.00	0	0.00	58.00	1	16,338	0.01%
2018/03/05	3	58.23	1	57.00	56.80	2	16,639	0.01%
2018/03/02	0	0.00	1	57.80	58.20	-1	17,129	-0.01%
2018/03/01	1	57.30	0	0.00	57.50	1	17,425	0.01%
2018/02/27	5	57.56	8	57.88	57.20	-3	17,791	-0.02%
2018/02/26	10	57.78	4	57.60	56.90	6	17,987	0.03%
2018/02/23	3	58.77	6	59.63	58.70	-3	18,280	-0.02%
2018/02/22	6	56.10	8	55.98	56.80	-2	18,695	-0.01%
2018/02/21	7	53.16	10	53.90	53.40	-3	18,942	-0.02%
2018/02/12	29	53.29	58	52.29	51.60	-29	19,135	-0.15%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	20	63.67	14	64.38	63.60	6	19,581	0.03%
2018/02/07	11	67.12	145	69.45	64.50	-134	19,761	-0.68%	大賣/鉅額交易
2018/02/06	5	71.74	301	67.95	67.60	-296	19,925	-1.49%	大賣/鉅額交易
2018/02/05	4	74.60	2	74.70	75.10	2	19,735	0.01%
2018/02/02	9	77.71	2	78.00	78.00	7	19,966	0.04%
2018/02/01	4	78.63	19	78.03	77.50	-15	20,568	-0.07%
2018/01/31	2	76.35	2	76.25	77.50	0	21,135	0.00%
2018/01/30	15	76.39	13	76.85	75.60	2	21,137	0.01%
2018/01/29	4	76.20	4	76.80	76.00	0	21,218	0.00%
2018/01/26	4	75.15	0	0.00	75.00	4	21,171	0.02%
2018/01/25	31	78.08	9	77.04	75.00	22	21,192	0.10%
2018/01/24	10	74.65	6	74.45	77.30	4	21,410	0.02%
2018/01/23	3	76.60	2	75.90	75.50	1	21,282	0.00%
2018/01/22	4	76.03	1	76.00	76.00	3	21,229	0.01%
2018/01/19	3	80.73	13	80.54	79.60	-10	21,023	-0.05%
2018/01/18	4	79.73	3	80.67	78.70	1	20,894	0.00%
2018/01/17	16	79.39	19	79.52	78.70	-3	20,796	-0.01%
2018/01/16	6	78.73	7	79.50	78.30	-1	20,598	0.00%
2018/01/15	4	77.55	8	77.35	80.10	-4	20,533	-0.02%
2018/01/12	6	73.43	4	72.98	73.50	2	20,312	0.01%
2018/01/11	16	73.14	23	73.55	72.70	-7	20,526	-0.03%
2018/01/10	17	72.04	17	71.76	71.00	0	20,382	0.00%
2018/01/09	28	76.56	4	77.73	73.60	24	20,314	0.12%
2018/01/08	14	81.76	2	82.45	80.80	12	19,997	0.06%
2018/01/05	29	85.02	13	84.51	84.30	16	20,234	0.08%
2018/01/04	2	82.10	6	83.78	83.70	-4	20,093	-0.02%
2018/01/03	7	81.50	5	82.48	80.70	2	19,829	0.01%
2018/01/02	13	80.23	2	80.50	79.90	11	19,745	0.06%