鴻海 (2317)-凱基-建成券商分點個股進出

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

鴻海

(2317)

可現股當沖

股價
156.0
漲跌
▲12.0
漲幅
+8.33%
成交量
191,884張
產業
上市其他電子類股
5899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

鴻海 (2317)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	25	80.56	5	80.30	80.30	20	34,937	0.06%
2020/02/26	25.1	81.48	28	81.50	81.10	-2.9	34,982	-0.01%
2020/02/25	62.2	80.78	14	81.52	82.30	48.2	34,763	0.14%
2020/02/24	14	80.58	42	80.65	80.70	-28	34,847	-0.08%
2020/02/21	5.1	81.88	1	81.90	81.70	4.1	35,036	0.01%
2020/02/20	3	82.87	16	82.76	82.80	-13	36,338	-0.04%
2020/02/19	0.2	83.80	0	0.00	83.80	0.2	36,346	0.00%
2020/02/18	2	83.20	11	83.73	83.40	-9	36,642	-0.02%
2020/02/17	3	83.93	7	83.91	83.90	-4	37,750	-0.01%
2020/02/14	5.6	84.74	5	84.70	84.90	0.6	38,341	0.00%
2020/02/13	3	85.70	8	85.45	84.70	-5	39,439	-0.01%
2020/02/12	2.5	84.22	8	84.73	85.50	-5.5	40,708	-0.01%
2020/02/11	2.1	82.90	5	82.90	82.90	-2.9	41,559	-0.01%
2020/02/10	19	81.63	2	82.60	82.00	17	42,608	0.04%
2020/02/07	6	82.88	4	82.95	82.90	2	43,602	0.00%
2020/02/06	12	82.83	6	83.05	83.60	6	45,059	0.01%
2020/02/05	4	82.05	3	82.27	82.20	1	46,922	0.00%
2020/02/04	7	82.86	10	83.26	82.20	-3	48,200	-0.01%
2020/02/03	14	79.61	14	80.69	82.20	0	48,094	0.00%
2020/01/31	51.4	83.53	9	83.84	83.20	42.4	47,505	0.09%
2020/01/30	37.7	84.12	363.2	83.25	83.10	-325.6	47,070	-0.69%	大賣/鉅額交易
2020/01/20	3	92.53	7	92.77	92.30	-4	44,925	-0.01%
2020/01/17	1	91.70	40	92.12	92.30	-39	44,926	-0.09%
2020/01/16	0	0.00	1	89.60	90.00	-1	44,307	0.00%
2020/01/15	0	0.00	2	90.10	89.90	-2	45,467	0.00%
2020/01/14	8	89.83	1	89.80	90.00	7	46,469	0.02%
2020/01/13	6	89.20	0	0.00	89.60	6	46,698	0.01%
2020/01/10	0.3	88.60	4	88.58	89.00	-3.7	47,630	-0.01%
2020/01/09	34	87.34	32	87.49	87.10	2	48,452	0.00%
2020/01/08	8	87.00	62	87.40	86.50	-54	48,573	-0.11%
2020/01/07	86.1	89.29	50.8	89.85	89.10	35.3	48,302	0.07%
2020/01/06	1	90.50	8	90.68	90.50	-7	48,395	-0.01%
2020/01/03	40	91.40	99.4	91.79	91.60	-59.4	48,271	-0.12%
2020/01/02	77	90.72	44	91.40	90.80	33	48,116	0.07%
2019/12/31	2.1	90.80	20.7	90.85	90.80	-18.6	48,193	-0.04%
2019/12/27	0	0.00	8.8	91.56	91.50	-8.8	48,462	-0.02%
2019/12/26	2	90.90	22.1	90.99	90.80	-20.1	48,560	-0.04%
2019/12/25	2	90.95	52	90.91	91.00	-50	49,146	-0.10%
2019/12/24	51.2	90.98	0	0.00	90.90	51.2	49,384	0.10%
2019/12/23	2.4	91.18	0	0.00	91.50	2.4	49,552	0.00%
2019/12/20	2	91.80	2.1	91.97	91.10	-0.1	49,578	0.00%
2019/12/19	1	91.30	1.5	92.06	92.20	-0.5	49,260	0.00%
2019/12/18	0	0.00	41	92.37	92.40	-41	48,958	-0.08%
2019/12/17	26.3	91.28	83.9	91.77	91.60	-57.6	48,539	-0.12%
2019/12/16	83	91.38	8	91.91	91.60	75	48,561	0.15%
2019/12/13	0	0.00	53.5	91.62	91.00	-53.5	48,552	-0.11%
2019/12/12	56	91.11	16	91.63	91.00	40	48,727	0.08%
2019/12/11	5	91.00	37	90.64	91.30	-32	48,865	-0.07%
2019/12/10	30	90.20	7	90.50	90.30	23	49,354	0.05%
2019/12/09	49	91.52	16.6	91.00	91.00	32.4	49,715	0.07%
2019/12/06	10	90.12	44.3	90.22	90.50	-34.3	49,472	-0.07%
2019/12/05	0	0.00	8	90.23	89.90	-8	49,467	-0.02%
2019/12/04	0.2	89.30	3	89.17	89.50	-2.8	49,622	-0.01%
2019/12/03	5	89.20	13	88.85	90.00	-8	49,672	-0.02%
2019/12/02	17.4	87.82	12	87.55	88.60	5.4	49,485	0.01%
2019/11/29	4.7	88.95	48	88.95	88.50	-43.4	49,213	-0.09%
2019/11/28	11	90.40	4	90.23	89.80	7	48,897	0.01%
2019/11/27	1	90.70	36	90.08	90.60	-35	49,237	-0.07%
2019/11/26	43	89.83	6.2	90.11	89.90	36.8	49,243	0.07%
2019/11/25	11	89.54	2	89.55	89.60	9	48,294	0.02%
2019/11/22	2	91.80	4	92.00	91.40	-2	47,978	0.00%
2019/11/21	2	90.95	2	91.00	92.50	0	47,972	0.00%
2019/11/20	2.3	91.81	173	91.85	91.90	-170.7	47,375	-0.36%	大賣/鉅額交易
2019/11/19	214	92.13	81.1	91.63	92.80	132.9	47,024	0.28%	大買/鉅額交易
2019/11/18	2	90.10	186	90.32	90.50	-184	45,679	-0.40%	大賣/鉅額交易
2019/11/15	154	90.00	6.6	90.19	90.10	147.4	45,397	0.32%	大買/鉅額交易
2019/11/14	64.4	90.19	140	90.71	89.30	-75.6	45,007	-0.17%	大賣/
2019/11/13	84	89.79	2.1	89.79	89.70	81.9	44,081	0.19%
2019/11/12	20	89.95	19.4	89.95	91.00	0.6	43,699	0.00%
2019/11/11	69	88.89	95.8	88.78	87.90	-26.8	42,815	-0.06%
2019/11/08	118.5	92.26	129	91.34	90.90	-10.5	41,247	-0.03%	大買/大賣/
2019/11/07	7	90.10	150.4	90.40	90.80	-143.4	39,749	-0.36%	大賣/鉅額交易
2019/11/06	173.3	90.08	244.2	90.21	90.40	-70.9	38,542	-0.18%	大買/大賣/
2019/11/05	114	89.57	200.2	89.95	90.00	-86.2	37,282	-0.23%	大買/大賣/
2019/11/04	105	87.52	130.8	87.49	89.00	-25.8	36,054	-0.07%	大買/大賣/
2019/11/01	147	83.14	45.1	83.32	84.80	101.9	34,294	0.30%	大買/鉅額交易
2019/10/31	0	0.00	4	81.03	80.60	-4	33,093	-0.01%
2019/10/30	3	80.17	70.2	80.10	80.20	-67.2	32,959	-0.20%
2019/10/29	78.5	80.85	12	80.75	80.80	66.5	32,835	0.20%
2019/10/28	14.5	80.43	13	80.15	80.10	1.5	32,576	0.00%
2019/10/25	4.3	80.06	19	80.08	80.20	-14.8	32,470	-0.05%
2019/10/24	4	80.70	17	80.40	80.50	-13	32,252	-0.04%
2019/10/23	64.3	80.38	194	79.82	80.50	-129.7	32,630	-0.40%	大賣/鉅額交易
2019/10/22	120	79.49	54	79.19	79.50	66	32,364	0.20%	大買/
2019/10/21	23	76.93	31	77.12	77.60	-8	31,601	-0.03%
2019/10/18	36	77.66	77.4	77.61	76.90	-41.4	31,704	-0.13%
2019/10/17	96	77.02	24	76.23	77.20	72	30,791	0.23%
2019/10/16	0.1	74.80	10	74.94	75.00	-9.9	29,769	-0.03%
2019/10/15	10	74.90	35.2	74.99	74.70	-25.2	29,704	-0.08%
2019/10/14	4.3	74.28	0	0.00	74.50	4.3	30,027	0.01%
2019/10/09	15	73.47	1	73.30	72.90	14	29,767	0.05%
2019/10/08	20	73.89	20	73.92	74.00	0	29,894	0.00%
2019/10/07	6	73.57	4	73.85	73.40	2	29,759	0.01%
2019/10/04	2	72.00	0	0.00	72.70	2	29,672	0.01%
2019/10/03	9.4	71.87	51	71.80	72.00	-41.6	29,708	-0.14%
2019/10/02	55.4	72.30	1	72.40	72.30	54.4	29,572	0.18%
2019/10/01	18.3	72.56	14.5	72.79	72.60	3.8	29,331	0.01%
2019/09/27	4.1	73.38	0.4	73.50	73.20	3.7	28,815	0.01%
2019/09/26	16	74.03	15	74.55	74.00	1	28,901	0.00%
2019/09/25	4	74.58	1	74.80	74.80	3	28,895	0.01%
2019/09/24	0.2	74.90	2	74.75	74.90	-1.8	29,218	-0.01%
2019/09/23	1.1	74.33	2	74.60	74.70	-0.9	29,240	0.00%
2019/09/20	0	0.00	6	74.17	74.50	-6	29,577	-0.02%
2019/09/19	5	74.46	6	74.68	73.50	-1	29,314	0.00%
2019/09/18	2.2	74.50	50	74.30	74.40	-47.8	29,144	-0.16%
2019/09/17	69	74.62	3	74.73	74.60	66	29,059	0.23%
2019/09/16	3	75.70	9.8	75.80	76.00	-6.8	29,303	-0.02%
2019/09/12	29.5	75.55	30.1	75.67	76.00	-0.6	29,068	0.00%
2019/09/11	0	0.00	1.1	74.41	74.50	-1.1	28,869	0.00%
2019/09/10	3.4	74.01	1.6	74.29	74.10	1.8	28,884	0.01%
2019/09/09	41.1	75.29	0	0.00	74.70	41.1	29,030	0.14%
2019/09/06	12	75.30	4	75.40	75.00	8	29,372	0.03%
2019/09/05	1	74.50	70.8	74.58	74.90	-69.8	29,587	-0.24%
2019/09/04	56	74.11	2.6	74.18	74.30	53.4	29,815	0.18%
2019/09/03	1.1	73.98	2	73.90	73.60	-0.9	29,905	0.00%
2019/09/02	2	74.05	9	73.97	74.00	-7	30,251	-0.02%
2019/08/30	13	73.62	18.1	73.18	74.20	-5.1	30,587	-0.02%
2019/08/29	5.1	71.93	50	72.40	71.90	-44.9	30,724	-0.15%
2019/08/28	51	72.10	0	0.00	72.40	51	31,041	0.16%
2019/08/27	7	72.04	3	72.20	72.20	4	31,307	0.01%
2019/08/26	16	71.83	8.4	71.86	72.00	7.6	31,562	0.02%
2019/08/23	8	73.38	0	0.00	73.30	8	31,812	0.03%
2019/08/22	26	73.93	11	73.68	73.90	15	32,267	0.05%
2019/08/21	2	73.50	4	73.45	73.50	-2	34,158	-0.01%
2019/08/20	2	72.55	0.2	72.60	72.40	1.8	34,127	0.01%
2019/08/19	6	72.48	0	0.00	72.40	6	34,491	0.02%
2019/08/16	5	71.48	5	72.50	72.00	0	35,197	0.00%
2019/08/15	23	71.54	0	0.00	71.60	23	35,147	0.07%
2019/08/14	10.2	73.46	2	74.04	72.60	8.2	35,268	0.02%
2019/08/13	6	72.98	4	73.45	72.90	2	35,218	0.01%
2019/08/12	3	73.57	3	73.83	73.70	0	35,749	0.00%
2019/08/08	2	73.40	7	73.29	73.10	-5	36,472	-0.01%
2019/08/07	6	73.18	46	73.21	72.90	-40	37,306	-0.11%
2019/08/06	13	72.20	11.7	72.46	73.30	1.3	37,843	0.00%
2019/08/05	27	73.32	32	73.83	72.80	-5	37,786	-0.01%
2019/08/02	35	76.06	67	75.53	75.50	-32	37,404	-0.09%
2019/08/01	25	77.85	10.2	78.10	77.90	14.8	37,162	0.04%
2019/07/31	15.6	78.25	11	78.50	78.60	4.6	37,041	0.01%
2019/07/30	13.5	77.85	11	77.92	77.80	2.5	37,167	0.01%
2019/07/29	7.3	78.24	146	78.30	78.40	-138.7	37,511	-0.37%	大賣/鉅額交易
2019/07/26	24.2	78.55	3.2	78.48	78.40	21	37,626	0.06%
2019/07/25	187	78.76	41	78.13	78.60	146	37,671	0.39%	大買/鉅額交易
2019/07/24	6	81.27	4	81.18	81.30	2	37,192	0.01%
2019/07/23	20.1	80.94	0.1	80.80	80.90	20	36,534	0.05%
2019/07/22	27	80.52	2	80.40	80.60	25	36,414	0.07%
2019/07/19	5.1	79.60	6	79.60	79.30	-0.9	36,308	0.00%
2019/07/18	9	79.10	2.7	79.21	79.00	6.3	36,773	0.02%
2019/07/17	2	79.40	2	80.10	79.30	0	37,533	0.00%
2019/07/16	5	80.08	9.3	79.75	80.00	-4.3	37,702	-0.01%
2019/07/15	0	0.00	28	76.72	78.10	-28	38,121	-0.07%
2019/07/12	16	77.63	104	77.89	77.60	-88	40,175	-0.22%	大賣/
2019/07/11	101	78.55	5.6	78.29	78.20	95.4	41,245	0.23%	大買/
2019/07/10	2	77.75	0	0.00	77.90	2	42,238	0.00%
2019/07/09	60	78.33	129	78.00	77.90	-69	43,101	-0.16%	大賣/
2019/07/08	107	78.74	3	78.77	79.00	104	43,727	0.24%	大買/鉅額交易
2019/07/05	3.2	78.11	25	78.11	78.20	-21.8	44,148	-0.05%
2019/07/04	3	77.83	51	77.99	77.70	-48	44,538	-0.11%
2019/07/03	4	77.60	10.5	77.51	77.50	-6.5	44,768	-0.01%
2019/07/02	0.2	79.10	136.2	79.00	79.10	-136	45,091	-0.30%	大賣/鉅額交易
2019/07/01	41	78.94	15	79.15	79.40	26	45,435	0.06%
2019/06/28	3	77.57	15	77.91	77.40	-12	46,469	-0.03%
2019/06/27	120	77.51	10	77.59	77.40	110	48,925	0.22%	大買/鉅額交易
2019/06/26	2	76.30	0	0.00	76.30	2	49,037	0.00%
2019/06/25	2	76.35	2	76.35	76.40	0	48,862	0.00%
2019/06/24	1	75.80	0	0.00	77.10	1	48,644	0.00%
2019/06/21	5.5	77.78	135	78.26	76.80	-129.5	48,291	-0.27%	大賣/鉅額交易
2019/06/20	109	77.65	28	77.49	77.70	81	47,665	0.17%	大買/
2019/06/19	81	77.24	12	76.97	77.20	69	47,481	0.15%
2019/06/18	14	75.79	17	75.87	75.90	-3	46,966	-0.01%
2019/06/17	11	76.05	5	76.22	76.40	6	46,586	0.01%
2019/06/14	16	75.13	11	74.89	75.10	5	46,296	0.01%
2019/06/13	6	73.93	18	73.83	74.20	-12	45,938	-0.03%
2019/06/12	49	72.89	7	73.31	73.70	42	45,892	0.09%
2019/06/11	5	72.16	2	72.60	72.40	3	45,480	0.01%
2019/06/10	11	71.84	7	72.24	72.10	4	45,277	0.01%
2019/06/06	8	71.29	10	71.00	71.10	-2	44,971	0.00%
2019/06/05	26.9	71.79	2	71.90	71.00	24.9	44,606	0.06%
2019/06/04	25.8	72.43	4	73.15	71.80	21.8	44,249	0.05%
2019/06/03	14.1	72.88	2	73.10	73.40	12.1	43,903	0.03%
2019/05/31	14	74.30	8	74.53	73.90	6	43,607	0.01%
2019/05/30	14	73.06	56	72.41	73.40	-42	42,989	-0.10%
2019/05/29	78	71.76	23	71.24	72.20	55	42,844	0.13%
2019/05/28	10	71.22	5	71.30	71.20	5	42,521	0.01%
2019/05/27	3	71.30	0	0.00	71.40	3	40,574	0.01%
2019/05/24	5	71.74	12	71.67	71.40	-7	40,541	-0.02%
2019/05/23	29	71.86	1	72.10	71.50	28	40,262	0.07%
2019/05/22	8	74.39	59.4	75.05	74.00	-51.4	39,723	-0.13%
2019/05/21	52	74.90	61.8	75.29	75.00	-9.8	39,988	-0.02%
2019/05/20	73	74.83	11.8	75.34	75.00	61.2	39,825	0.15%
2019/05/17	50	76.07	58.6	75.39	74.70	-8.6	39,707	-0.02%
2019/05/16	20	76.96	12.1	78.04	75.90	7.9	39,278	0.02%
2019/05/15	17.6	77.86	16	77.99	77.80	1.6	38,512	0.00%
2019/05/14	14	79.61	28	79.59	79.70	-14	37,886	-0.04%
2019/05/13	14.2	81.82	10.9	82.91	81.20	3.3	37,563	0.01%
2019/05/10	15	83.78	6	84.63	83.70	9	37,575	0.02%
2019/05/09	5	85.10	5	85.00	84.30	0	37,560	0.00%
2019/05/08	2	85.50	5	85.64	85.90	-3	37,350	-0.01%
2019/05/07	52	85.36	94.6	86.38	86.60	-42.6	37,276	-0.11%
2019/05/06	23	85.25	96	85.65	84.90	-73	37,269	-0.20%
2019/05/03	91	87.33	10	87.84	88.20	81	36,812	0.22%
2019/05/02	6.2	86.59	1	86.90	86.90	5.2	36,616	0.01%
2019/04/30	10	86.68	11	86.91	86.90	-1	36,365	0.00%
2019/04/29	2	87.50	8	87.88	87.80	-6	36,026	-0.02%
2019/04/26	9.3	86.96	37	87.07	87.40	-27.7	35,703	-0.08%
2019/04/25	4.9	86.66	21.8	86.40	86.80	-16.9	35,423	-0.05%
2019/04/24	21	87.44	26.3	88.57	86.90	-5.3	35,170	-0.02%
2019/04/23	35	87.77	55	88.13	88.30	-20	34,864	-0.06%
2019/04/22	49	87.94	25	88.46	87.80	24	34,003	0.07%
2019/04/19	95.3	89.81	43.3	89.64	88.90	52	33,706	0.15%
2019/04/18	50.2	93.69	59	92.43	91.60	-8.8	32,619	-0.03%
2019/04/17	16.2	91.37	61.2	91.09	91.80	-45	30,553	-0.15%
2019/04/16	13.6	90.01	115	91.26	89.90	-101.4	29,346	-0.35%	大賣/鉅額交易
2019/04/15	37.4	88.35	58	88.62	89.30	-20.6	28,411	-0.07%
2019/04/12	15	85.85	104	86.01	86.50	-89	27,828	-0.32%	大賣/
2019/04/11	18	83.97	13	84.16	83.80	5	27,456	0.02%
2019/04/10	7.2	82.87	6.7	82.82	83.00	0.5	26,990	0.00%
2019/04/09	36	82.14	12.2	82.40	82.50	23.8	26,686	0.09%
2019/04/08	48	82.20	124	82.53	82.40	-76	26,501	-0.29%	大賣/
2019/04/03	85	81.14	29	81.69	81.90	56	25,825	0.22%
2019/04/02	62.2	82.24	379	82.29	82.00	-316.8	25,304	-1.25%	大賣/鉅額交易
2019/04/01	103	78.68	97.5	79.92	80.80	5.5	23,838	0.02%	大買/
2019/03/29	311.2	73.31	16	73.18	73.50	295.2	21,133	1.40%	大買/鉅額交易
2019/03/28	1	71.70	0	0.00	71.80	1	21,058	0.00%
2019/03/27	0	0.00	4.7	71.90	71.90	-4.7	21,359	-0.02%
2019/03/26	0	0.00	2	71.65	71.80	-2	21,516	-0.01%
2019/03/25	8	71.41	7	71.63	71.20	1	21,784	0.00%
2019/03/22	13	73.01	7	73.23	73.00	6	21,732	0.03%
2019/03/21	5.4	72.96	18	72.97	73.00	-12.7	21,996	-0.06%
2019/03/20	5	72.20	2.8	72.27	72.40	2.2	22,458	0.01%
2019/03/19	0.1	72.00	2	72.20	72.30	-1.9	23,024	-0.01%
2019/03/18	6	71.78	5	71.70	72.00	1	23,226	0.00%
2019/03/15	3.4	70.81	1	70.60	70.60	2.4	23,470	0.01%
2019/03/14	1	70.90	0.4	71.10	71.10	0.6	23,311	0.00%
2019/03/13	6	70.90	52	70.80	70.70	-46	24,214	-0.19%
2019/03/12	54.2	71.20	2	71.05	71.20	52.2	24,353	0.21%
2019/03/11	1	70.50	2.4	70.60	70.40	-1.4	24,453	-0.01%
2019/03/08	13.1	70.78	0	0.00	70.70	13.1	24,916	0.05%
2019/03/07	3	71.83	0	0.00	71.60	3	25,765	0.01%
2019/03/06	3.3	72.31	3	72.40	72.50	0.3	26,193	0.00%
2019/03/04	67	71.91	1	72.10	72.20	66	26,928	0.25%
2019/02/27	1.2	72.70	1	72.90	72.70	0.2	26,754	0.00%
2019/02/26	21.2	73.09	23	73.53	72.80	-1.8	26,722	-0.01%
2019/02/25	0	0.00	64	73.49	73.40	-64	26,937	-0.24%
2019/02/22	70	73.25	1	73.50	73.50	69	27,267	0.25%
2019/02/21	6	73.60	11	73.52	73.80	-5	27,552	-0.02%
2019/02/20	8	73.16	25.8	72.87	73.20	-17.8	27,545	-0.06%
2019/02/19	13	71.91	3	72.03	72.00	10	27,169	0.04%
2019/02/18	7.1	71.31	14	71.49	71.00	-7	27,351	-0.03%
2019/02/15	6.8	70.74	1	70.50	70.30	5.8	27,533	0.02%
2019/02/14	8.3	71.98	2	71.65	71.40	6.3	27,638	0.02%
2019/02/13	3	72.20	20	72.25	72.00	-17	27,733	-0.06%
2019/02/12	1.8	71.70	72.6	70.96	72.00	-70.8	27,694	-0.26%
2019/02/11	52.5	70.00	4.6	70.11	69.90	47.9	27,543	0.17%
2019/01/30	1.1	70.18	2	70.00	70.00	-0.9	27,311	0.00%
2019/01/29	3.8	70.03	1	69.90	69.90	2.8	27,329	0.01%
2019/01/28	1.1	70.70	1.8	70.81	70.80	-0.7	27,288	0.00%
2019/01/25	2	70.75	0	0.00	70.70	2	27,511	0.01%
2019/01/24	0.4	70.00	0	0.00	70.00	0.4	27,455	0.00%
2019/01/23	1	70.10	0	0.00	69.70	1	27,740	0.00%
2019/01/22	2	70.45	3.7	70.82	70.70	-1.7	27,933	-0.01%
2019/01/21	1	71.10	9	71.16	71.20	-8	28,393	-0.03%
2019/01/18	0.6	70.60	1	70.50	70.80	-0.4	29,728	0.00%
2019/01/17	0	70.30	1	70.30	70.40	-1	30,927	0.00%
2019/01/16	4	70.15	3	70.13	70.20	1	31,610	0.00%
2019/01/15	13	69.75	4	70.48	70.30	9	31,959	0.03%
2019/01/14	3	68.97	2	68.80	68.70	1	32,168	0.00%
2019/01/11	11.1	69.66	0	0.00	69.40	11.1	33,547	0.03%
2019/01/10	1	69.21	80.8	69.20	69.30	-79.8	33,515	-0.24%
2019/01/09	99	69.85	28	69.62	69.90	71	33,515	0.21%
2019/01/08	1.1	68.54	0	0.00	68.60	1.1	33,510	0.00%
2019/01/07	0.8	69.30	4	69.03	69.30	-3.2	33,710	-0.01%
2019/01/04	9	67.44	0	68.00	67.60	9	33,606	0.03%
2019/01/03	4	68.75	1	69.20	68.90	3	33,646	0.01%
2019/01/02	2	70.30	0	0.00	70.10	2	33,501	0.01%
2018/12/27	0	70.80	21	71.20	70.80	-21	34,100	-0.06%
2018/12/26	1	70.80	0	0.00	70.20	1	34,354	0.00%
2018/12/25	3	70.40	0	70.70	70.70	3	34,538	0.01%
2018/12/24	0.4	71.10	40	70.98	71.40	-39.6	35,126	-0.11%
2018/12/22	46	70.91	0	70.90	70.90	46	35,373	0.13%
2018/12/21	0.2	71.40	2.9	70.99	71.40	-2.7	35,779	-0.01%
2018/12/20	0	0.00	11.1	71.80	71.50	-11.1	35,804	-0.03%
2018/12/19	1	70.90	8.1	71.19	71.80	-7.1	35,643	-0.02%
2018/12/18	1.1	70.26	0	70.90	70.80	1.1	35,873	0.00%
2018/12/17	4	71.40	2	71.55	71.10	2	36,093	0.01%
2018/12/14	14	71.47	14	71.68	71.50	0	36,528	0.00%
2018/12/13	36	72.52	55.6	71.96	73.00	-19.6	36,813	-0.05%
2018/12/12	7	70.54	15	70.75	71.20	-8	37,341	-0.02%
2018/12/11	4	68.75	0	0.00	68.40	4	37,568	0.01%
2018/12/10	15.3	67.98	9	67.70	67.70	6.3	37,759	0.02%
2018/12/07	63	69.22	6	69.42	69.10	57	37,568	0.15%
2018/12/06	24	69.58	104	70.33	69.00	-80	37,365	-0.21%	大賣/
2018/12/05	58	71.63	10	72.15	71.60	48	36,597	0.13%
2018/12/04	20.1	73.30	24	73.96	73.40	-3.9	36,922	-0.01%
2018/12/03	4.5	73.27	85	73.13	74.00	-80.5	36,977	-0.22%
2018/11/30	82.2	73.35	0	0.00	71.90	82.2	36,598	0.22%
2018/11/29	30.2	73.39	74	74.20	72.40	-43.8	35,692	-0.12%
2018/11/28	53.1	72.82	8	72.98	73.10	45.1	35,289	0.13%
2018/11/27	0	0.00	64	70.98	70.70	-64	34,839	-0.18%
2018/11/26	66.1	70.99	2	71.20	71.00	64.1	34,800	0.18%
2018/11/23	51.8	70.09	9	70.06	70.00	42.8	34,663	0.12%
2018/11/22	19	69.82	2.4	69.92	69.50	16.6	34,653	0.05%
2018/11/21	5	69.44	4	69.85	70.60	1	34,466	0.00%
2018/11/20	14	71.66	9.4	71.58	71.00	4.6	34,147	0.01%
2018/11/19	2.2	73.24	32.7	73.25	73.40	-30.5	33,901	-0.09%
2018/11/16	0.1	74.50	1	75.00	74.30	-0.9	34,199	0.00%
2018/11/15	2	72.75	2.8	74.35	74.50	-0.8	35,037	0.00%
2018/11/14	13.4	74.04	1	73.50	73.30	12.4	34,998	0.04%
2018/11/13	42.6	74.39	40	74.45	74.40	2.6	34,972	0.01%
2018/11/12	0.1	76.30	0.4	76.30	76.20	-0.3	34,899	0.00%
2018/11/09	4.3	75.96	1	75.90	76.10	3.3	35,101	0.01%
2018/11/08	1	77.20	24	77.22	76.60	-23	35,138	-0.07%
2018/11/07	0.1	78.00	5	78.00	77.90	-4.9	35,022	-0.01%
2018/11/06	4	77.88	10	77.30	77.30	-6	35,016	-0.02%
2018/11/05	2	80.15	0.8	80.00	80.00	1.2	35,081	0.00%
2018/11/02	4.4	80.01	2.8	80.43	81.00	1.6	35,222	0.00%
2018/11/01	3.2	79.34	5	79.34	79.90	-1.8	35,105	-0.01%
2018/10/31	1.6	78.24	6.4	78.47	78.80	-4.8	35,267	-0.01%
2018/10/30	0	76.40	15	75.89	76.40	-15	35,030	-0.04%
2018/10/29	15.4	76.14	8	76.73	75.50	7.4	35,063	0.02%
2018/10/26	67	77.40	49	77.36	76.20	18	35,074	0.05%
2018/10/17	44	69.63	35.1	69.91	68.10	8.9	34,592	0.03%
2018/10/16	28.2	70.09	15	70.17	70.40	13.2	33,758	0.04%
2018/10/15	14	70.63	1	70.90	70.50	13	33,489	0.04%
2018/10/12	31	70.62	0	0.00	71.90	31	33,508	0.09%
2018/10/11	119	70.51	70	70.26	70.10	49	33,512	0.15%	大買/
2018/10/09	10.1	75.62	21	75.63	75.30	-10.9	32,293	-0.03%
2018/10/08	18	75.57	4	75.65	75.50	14	32,342	0.04%
2018/10/05	19	75.84	24	75.81	75.60	-5	32,631	-0.02%
2018/10/04	5	76.62	2	76.40	76.20	3	32,542	0.01%
2018/10/03	7	77.87	1	77.80	77.80	6	32,668	0.02%
2018/10/02	19	78.55	6.5	79.19	78.10	12.5	32,896	0.04%
2018/10/01	9	79.79	13	79.98	79.90	-4	32,641	-0.01%
2018/09/28	9	78.80	6	78.88	79.20	3	32,840	0.01%
2018/09/27	4	77.58	139	77.94	78.70	-135	32,499	-0.42%	大賣/鉅額交易
2018/09/26	3	77.30	10	77.36	77.30	-7	32,279	-0.02%
2018/09/25	3	75.73	3	76.13	76.10	0	32,142	0.00%
2018/09/21	11.2	75.57	6.3	75.67	75.80	4.9	32,370	0.02%
2018/09/20	26	75.67	60	75.60	75.60	-34	32,265	-0.11%
2018/09/19	69.6	76.27	1	76.10	76.40	68.6	32,294	0.21%
2018/09/18	53	76.57	2	76.00	75.80	51	32,335	0.16%
2018/09/17	2	77.70	2	77.75	77.80	0	32,456	0.00%
2018/09/14	7	76.97	17	77.24	77.90	-10	32,799	-0.03%
2018/09/13	16.1	76.07	1	76.30	76.00	15.1	32,828	0.05%
2018/09/12	6	77.45	3	77.33	77.00	3	32,740	0.01%
2018/09/11	10	76.69	22	76.59	77.70	-12	32,803	-0.04%
2018/09/10	108.1	75.30	7.6	75.28	75.10	100.5	33,096	0.30%	大買/
2018/09/07	83	78.13	9	77.70	77.70	74	32,715	0.23%
2018/09/06	20	79.36	6.1	79.44	79.30	13.9	32,743	0.04%
2018/09/05	6.1	80.25	29	80.26	80.10	-22.9	32,558	-0.07%
2018/09/04	3	80.13	15	80.30	80.10	-12	32,939	-0.04%
2018/09/03	179	80.40	1	80.20	80.10	178	33,317	0.53%	大買/鉅額交易
2018/08/31	2	80.45	8	80.34	80.50	-6	34,592	-0.02%
2018/08/30	9	81.19	55	81.11	80.90	-46	35,372	-0.13%
2018/08/29	53	81.23	1	81.20	81.40	52	35,704	0.15%
2018/08/28	7	81.14	1	81.30	81.20	6	35,877	0.02%
2018/08/27	0.2	81.30	0	0.00	81.00	0.2	36,077	0.00%
2018/08/24	8	81.00	1	80.90	81.10	7	36,106	0.02%
2018/08/23	4	81.30	1	81.60	81.80	3	37,143	0.01%
2018/08/22	4.1	81.68	2	81.60	81.70	2.1	37,444	0.01%
2018/08/21	10	81.15	0	0.00	81.00	10	37,825	0.03%
2018/08/20	7	81.33	9	81.28	81.00	-2	38,555	-0.01%
2018/08/17	0	0.00	10	81.70	81.10	-10	39,047	-0.03%
2018/08/16	6	81.03	2	80.50	81.20	4	39,033	0.01%
2018/08/15	13	80.49	63	80.53	81.10	-50	38,932	-0.13%
2018/08/14	70	81.35	15	81.43	81.30	55	38,576	0.14%
2018/08/13	5.1	84.49	44	85.82	83.80	-38.9	37,744	-0.10%
2018/08/10	41	85.85	8	85.91	85.90	33	37,559	0.09%
2018/08/09	10	85.20	13	85.26	85.20	-3	37,496	-0.01%
2018/08/08	0	0.00	52	85.00	85.00	-52	37,984	-0.14%
2018/08/07	50	84.76	6	84.97	84.40	44	38,653	0.11%
2018/08/06	20.1	84.70	31	84.80	84.60	-10.9	40,277	-0.03%
2018/08/03	3.4	83.50	1	83.50	83.80	2.4	40,685	0.01%
2018/08/02	30	84.50	34	84.19	82.80	-4	40,725	-0.01%
2018/08/01	0	84.10	22	83.73	84.10	-22	40,747	-0.05%
2018/07/31	5	83.44	3	83.80	83.80	2	40,718	0.00%
2018/07/30	0	0.00	11	84.11	84.20	-11	40,734	-0.03%
2018/07/27	9.1	83.23	2	83.35	83.20	7.1	40,533	0.02%
2018/07/26	14.1	82.49	6	82.89	83.50	8.1	40,985	0.02%
2018/07/25	26	82.90	0	0.00	82.70	26	41,156	0.06%
2018/07/24	62	85.65	69	85.09	85.20	-7	41,023	-0.02%
2018/07/23	56	85.40	62.1	85.55	85.50	-6.1	40,405	-0.02%
2018/07/20	59	84.97	5	85.14	85.30	54	40,448	0.13%
2018/07/19	3	85.13	25	84.60	85.20	-22	40,634	-0.05%
2018/07/18	26	84.01	73.1	83.78	84.10	-47.1	41,177	-0.11%
2018/07/17	63	83.03	51	82.61	82.90	12	41,148	0.03%
2018/07/16	0	0.00	52	83.01	82.80	-52	41,273	-0.13%
2018/07/13	54	82.35	5	82.24	82.90	49	42,018	0.12%
2018/07/11	9	81.48	12.1	81.59	81.60	-3.1	42,885	-0.01%
2018/07/10	3	81.00	61	80.99	80.50	-58	42,680	-0.14%
2018/07/09	63	80.97	1.2	80.92	80.80	61.8	42,584	0.15%
2018/07/06	13	80.45	8	80.70	80.50	5	42,830	0.01%
2018/07/05	5	81.00	51	81.69	81.20	-46	42,840	-0.11%
2018/07/04	2	81.25	7.3	81.08	81.60	-5.3	43,143	-0.01%
2018/07/03	25	80.96	23	80.97	80.70	2	43,802	0.00%
2018/07/02	8	82.11	5	81.16	81.00	3	44,386	0.01%
2018/06/29	8	81.96	11	82.05	83.20	-3	44,722	-0.01%
2018/06/28	8	80.64	142	80.50	80.50	-134	46,328	-0.29%	大賣/鉅額交易
2018/06/27	4.5	81.24	5	81.06	80.90	-0.5	46,430	0.00%
2018/06/26	20	80.73	25	80.94	81.00	-5	46,386	-0.01%
2018/06/25	21	81.79	1	81.80	81.50	20	46,072	0.04%
2018/06/22	8	82.11	1	82.20	82.30	7	45,973	0.02%
2018/06/21	55	82.89	90.1	83.22	82.70	-35.1	45,954	-0.08%
2018/06/20	164	82.34	36	82.38	83.00	128	46,402	0.28%	大買/鉅額交易
2018/06/19	20	83.36	2	83.00	83.00	18	46,024	0.04%
2018/06/15	43	84.80	4	84.73	85.00	39	45,391	0.09%
2018/06/14	18.3	85.94	35	86.76	85.50	-16.7	44,934	-0.04%
2018/06/13	32	87.46	2	87.90	87.80	30	44,377	0.07%
2018/06/12	0	0.00	123.5	87.23	87.70	-123.5	45,087	-0.27%	大賣/鉅額交易
2018/06/11	12	87.58	9	88.04	87.40	3	45,024	0.01%
2018/06/08	76	90.27	82	89.94	88.30	-6	45,184	-0.01%
2018/06/07	47	90.14	109.2	89.88	91.20	-62.2	44,916	-0.14%	大賣/
2018/06/06	61	88.92	18	88.97	89.10	43	44,888	0.10%
2018/06/05	3	87.93	11.4	87.99	88.10	-8.4	45,553	-0.02%
2018/06/04	3	87.70	9.7	87.70	87.80	-6.7	45,573	-0.01%
2018/06/01	4	86.38	1	86.40	86.60	3	45,724	0.01%
2018/05/31	6	86.73	3	87.17	85.70	3	45,907	0.01%
2018/05/30	22	86.86	30	86.87	87.40	-8	45,020	-0.02%
2018/05/29	10	88.31	34	88.82	87.60	-24	44,829	-0.05%
2018/05/28	53	88.67	70	88.57	88.80	-17	44,821	-0.04%
2018/05/25	52	86.52	12	86.06	86.50	40	44,419	0.09%
2018/05/24	21	84.15	0	0.00	84.10	21	44,188	0.05%
2018/05/23	5	83.86	3	83.63	83.60	2	44,702	0.00%
2018/05/22	14	84.71	0	0.00	84.00	14	45,124	0.03%
2018/05/21	0	0.00	7	85.17	85.00	-7	45,700	-0.02%
2018/05/18	10	84.24	1	84.50	83.90	9	46,339	0.02%
2018/05/17	47	84.95	5	85.00	84.20	42	47,022	0.09%
2018/05/16	16	84.85	8	84.61	84.60	8	47,215	0.02%
2018/05/15	31.9	87.03	27	87.36	86.00	4.9	47,488	0.01%
2018/05/14	30.1	88.70	90.9	89.03	89.00	-60.8	48,662	-0.12%
2018/05/11	7	84.21	15	84.39	85.00	-8	47,388	-0.02%
2018/05/10	1	82.40	7	82.79	82.90	-6	47,391	-0.01%
2018/05/09	4	82.33	7	81.97	81.80	-3	47,644	-0.01%
2018/05/08	6.2	82.12	19.1	81.82	82.60	-12.9	48,053	-0.03%
2018/05/07	2	81.70	4	81.65	81.60	-2	48,209	0.00%
2018/05/04	10	80.47	0	0.00	80.40	10	48,519	0.02%
2018/05/03	12	80.40	0	80.60	80.10	12	48,855	0.02%
2018/05/02	4	81.90	8	83.01	81.80	-4	48,950	-0.01%
2018/04/30	29	82.00	20	82.20	82.90	9	49,029	0.02%
2018/04/27	0.1	82.00	3	81.20	81.50	-2.9	49,363	-0.01%
2018/04/26	17	80.78	1	80.60	80.60	16	49,915	0.03%
2018/04/25	28.1	80.05	9	80.46	80.40	19.1	50,957	0.04%
2018/04/24	27.1	81.08	4	81.48	80.60	23.1	51,057	0.05%
2018/04/23	57.2	83.25	0	0.00	83.00	57.2	50,484	0.11%
2018/04/20	16.1	83.93	6	84.00	84.00	10.1	50,371	0.02%
2018/04/19	23	84.19	22	84.32	85.00	1	50,547	0.00%
2018/04/18	46.1	85.13	9	85.08	84.80	37.1	50,204	0.07%
2018/04/17	17.1	86.67	0	0.00	86.50	17.1	50,087	0.03%
2018/04/16	6	87.12	20	87.47	87.60	-14	50,333	-0.03%
2018/04/13	28	87.13	0	0.00	87.00	28	50,506	0.06%
2018/04/12	18	87.03	3	87.10	86.80	15	50,851	0.03%
2018/04/11	16.2	87.65	1	88.30	87.30	15.2	51,181	0.03%
2018/04/10	14	87.10	0	0.00	87.00	14	51,411	0.03%
2018/04/09	7	86.87	11	87.34	87.40	-4	51,757	-0.01%
2018/04/03	15	87.23	0	88.00	87.20	15	51,281	0.03%
2018/04/02	20.1	88.29	7	88.39	88.10	13.1	50,921	0.03%
2018/03/31	113.1	88.86	83.5	89.92	88.50	29.6	50,680	0.06%	大買/
2018/03/30	62.1	91.82	58	91.01	91.40	4.1	48,765	0.01%
2018/03/29	60	90.13	1.2	90.33	90.00	58.8	48,632	0.12%
2018/03/28	6.2	90.53	40	90.90	90.10	-33.8	48,333	-0.07%
2018/03/27	44.2	91.03	45	91.20	91.20	-0.8	48,237	0.00%
2018/03/26	46	89.98	13	89.85	90.20	33	48,082	0.07%
2018/03/23	29.5	91.01	7	91.19	90.40	22.5	48,202	0.05%
2018/03/22	1	92.50	9	92.91	92.80	-8	48,376	-0.02%
2018/03/21	6.5	92.55	31	92.89	92.40	-24.5	48,263	-0.05%
2018/03/20	49	92.53	0.8	92.90	92.60	48.2	48,615	0.10%
2018/03/19	14	92.92	1	92.70	92.90	13	48,662	0.03%
2018/03/16	9.2	93.07	15	93.46	92.80	-5.8	48,767	-0.01%
2018/03/15	10	92.84	4	93.85	93.40	6	48,424	0.01%
2018/03/14	25	93.56	31	93.78	93.30	-6	48,939	-0.01%
2018/03/13	63	95.46	49	95.76	95.20	14	48,868	0.03%
2018/03/12	13	93.94	34	93.89	94.30	-21	48,136	-0.04%
2018/03/09	21.3	91.60	25	91.86	91.90	-3.7	48,311	-0.01%
2018/03/08	7	89.39	4	89.50	89.40	3	48,434	0.01%
2018/03/07	20	89.45	114	88.96	88.50	-94	48,600	-0.19%	大賣/
2018/03/06	93	88.23	12	88.43	88.20	81	49,225	0.16%
2018/03/05	23.1	87.31	2	87.00	87.00	21.1	49,994	0.04%
2018/03/02	10	87.37	2	87.70	87.80	8	49,680	0.02%
2018/03/01	6	87.92	2	87.80	87.90	4	49,850	0.01%
2018/02/27	20.5	88.91	6	88.92	88.10	14.5	49,752	0.03%
2018/02/26	14	89.07	5	89.34	88.80	9	49,448	0.02%
2018/02/23	44	88.78	6	89.03	88.90	38	49,325	0.08%
2018/02/22	10	87.84	1	87.90	87.90	9	49,530	0.02%
2018/02/21	18	88.49	3.2	88.32	88.20	14.8	49,335	0.03%
2018/02/12	21	87.76	0	0.00	87.60	21	48,915	0.04%
2018/02/09	26	86.93	175	86.72	87.50	-149	48,743	-0.31%	大賣/鉅額交易
2018/02/08	15	89.51	26	89.27	89.00	-11	48,453	-0.02%
2018/02/07	87	91.00	55	90.33	90.00	32	49,905	0.06%
2018/02/06	123.1	89.79	33	89.63	89.20	90.1	49,153	0.18%	大買/
2018/02/05	29	92.93	71	92.65	92.80	-42	47,142	-0.09%
2018/02/02	74	95.04	83.4	94.29	95.20	-9.4	47,140	-0.02%
2018/02/01	60	94.10	30	93.22	93.50	30	47,024	0.06%
2018/01/31	72	92.65	17.2	92.74	92.20	54.8	46,756	0.12%
2018/01/30	13	94.12	19	94.36	93.60	-6	46,299	-0.01%
2018/01/29	6.2	95.15	6	95.13	94.70	0.2	46,043	0.00%
2018/01/26	15	95.67	26	95.27	95.40	-11	45,847	-0.02%
2018/01/25	31	95.50	12	95.93	95.40	19	45,486	0.04%
2018/01/24	13	96.36	5	96.12	95.90	8	44,848	0.02%
2018/01/23	26.5	96.00	118.2	95.86	96.90	-91.7	44,696	-0.21%	大賣/
2018/01/22	34.1	96.76	1	97.40	96.60	33.1	44,513	0.07%
2018/01/19	128	96.37	72.1	96.17	96.90	55.9	43,848	0.13%	大買/
2018/01/18	25	94.39	18	94.36	93.80	7	42,486	0.02%
2018/01/17	16.2	92.99	117	93.25	93.40	-100.8	42,043	-0.24%	大賣/
2018/01/16	45	93.38	3	93.57	93.40	42	41,887	0.10%
2018/01/15	101.6	92.81	40	93.06	93.30	61.6	41,766	0.15%	大買/
2018/01/12	31	91.81	4	92.20	91.80	27	41,540	0.06%
2018/01/11	83	91.28	55	91.70	91.40	28	41,459	0.07%
2018/01/10	41.1	90.88	7	90.81	90.80	34.1	40,939	0.08%
2018/01/09	14	91.94	5	91.80	91.80	9	40,640	0.02%
2018/01/08	32	91.80	5	91.80	91.80	27	40,616	0.07%
2018/01/05	19	92.05	4	92.70	93.00	15	40,275	0.04%
2018/01/04	49	92.98	72	92.79	92.60	-23	39,996	-0.06%
2018/01/03	80	94.12	0	0.00	94.00	80	39,819	0.20%
2018/01/02	61	95.31	57	94.99	95.00	4	39,215	0.01%