鴻海 (2317)-永豐金-五權券商分點個股進出

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
172.0
漲跌
▼4.5
漲幅
-2.55%
成交量
147,049張
產業
上市其他電子類股
5978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－永豐金-五權券商分點個股進出

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

永豐金-五權券商分點個股進出
永豐金-五權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
2019/06/06	13	71.18	1	71.50	71.10	12	44,971	0.03%
2019/06/05	51.9	71.85	23	72.51	71.00	28.9	44,606	0.06%
2019/06/04	27	72.36	1	72.40	71.80	26	44,249	0.06%
2019/06/03	34.3	72.73	22.8	73.28	73.40	11.5	43,903	0.03%
2019/05/31	19.1	74.42	32.1	74.36	73.90	-13	43,607	-0.03%
2019/05/30	15	72.71	3	73.00	73.40	12	42,989	0.03%
2019/05/29	18.6	70.93	10	71.49	72.20	8.6	42,844	0.02%
2019/05/28	4.3	71.32	0.4	71.60	71.20	3.9	42,521	0.01%
2019/05/27	7.1	71.50	2.2	71.39	71.40	4.9	40,574	0.01%
2019/05/24	25.6	71.73	4	71.63	71.40	21.6	40,541	0.05%
2019/05/23	60.9	71.90	35	72.08	71.50	25.9	40,262	0.06%
2019/05/22	26	74.43	19.8	74.23	74.00	6.2	39,723	0.02%
2019/05/21	5.1	75.03	0	0.00	75.00	5.1	39,988	0.01%
2019/05/20	16	75.42	0	0.00	75.00	16	39,825	0.04%
2019/05/17	30.3	75.55	10	76.23	74.70	20.3	39,707	0.05%
2019/05/16	25.8	77.29	6	76.38	75.90	19.8	39,278	0.05%
2019/05/15	76	77.83	4	77.85	77.80	72	38,512	0.19%
2019/05/14	26.2	79.61	12	79.67	79.70	14.2	37,886	0.04%
2019/05/13	10.3	82.17	64	81.96	81.20	-53.7	37,563	-0.14%
2019/05/10	1	84.40	2.2	84.45	83.70	-1.2	37,575	0.00%
2019/05/09	8	84.85	9	84.61	84.30	-1	37,560	0.00%
2019/05/08	3.6	85.87	1.4	85.90	85.90	2.2	37,350	0.01%
2019/05/07	6.2	86.66	13	86.69	86.60	-6.8	37,276	-0.02%
2019/05/06	28	85.60	10	84.94	84.90	18	37,269	0.05%
2019/05/03	3	87.10	11	87.55	88.20	-8	36,812	-0.02%
2019/05/02	1.2	86.48	5	86.58	86.90	-3.8	36,616	-0.01%
2019/04/30	2	86.60	0.7	86.90	86.90	1.3	36,365	0.00%
2019/04/29	3.5	87.86	6	88.48	87.80	-2.5	36,026	-0.01%
2019/04/26	1.1	87.28	3	87.30	87.40	-1.9	35,703	-0.01%
2019/04/25	9	86.36	4.3	86.73	86.80	4.7	35,423	0.01%
2019/04/24	18.5	88.20	20	87.06	86.90	-1.5	35,170	0.00%
2019/04/23	8	87.73	7	88.03	88.30	1	34,864	0.00%
2019/04/22	6.2	88.07	7.9	88.61	87.80	-1.7	34,003	0.00%
2019/04/19	19.3	89.49	13.7	89.72	88.90	5.6	33,706	0.02%
2019/04/18	32.3	93.45	20.8	94.12	91.60	11.5	32,619	0.04%
2019/04/17	9	90.98	56.6	91.43	91.80	-47.6	30,553	-0.16%
2019/04/16	21	90.15	28.8	90.23	89.90	-7.8	29,346	-0.03%
2019/04/15	5	88.60	31	88.78	89.30	-26	28,411	-0.09%
2019/04/12	3	86.23	30.2	86.17	86.50	-27.2	27,828	-0.10%
2019/04/11	4	83.78	7	84.23	83.80	-3	27,456	-0.01%
2019/04/10	4.2	82.84	5	82.92	83.00	-0.8	26,990	0.00%
2019/04/09	10	82.40	6	82.33	82.50	4	26,686	0.01%
2019/04/08	6	82.58	12	82.83	82.40	-6	26,501	-0.02%
2019/04/03	8	81.34	9	81.89	81.90	-1	25,825	0.00%
2019/04/02	3.1	82.31	17.6	82.53	82.00	-14.5	25,304	-0.06%
2019/04/01	19	80.45	60.3	79.59	80.80	-41.3	23,838	-0.17%
2019/03/29	1	73.10	17.8	73.17	73.50	-16.8	21,133	-0.08%
2019/03/28	1.4	71.73	0.8	71.80	71.80	0.6	21,058	0.00%
2019/03/27	0	0.00	0.1	71.90	71.90	-0.1	21,359	0.00%
2019/03/26	1	71.60	1.9	71.75	71.80	-0.9	21,516	0.00%
2019/03/25	5	71.40	1	71.60	71.20	4	21,784	0.02%
2019/03/22	2	73.35	2	72.70	73.00	0	21,732	0.00%
2019/03/21	3.6	72.79	6	72.85	73.00	-2.4	21,996	-0.01%
2019/03/20	3	72.03	0	0.00	72.40	3	22,458	0.01%
2019/03/19	11	72.28	12	71.95	72.30	-1	23,024	0.00%
2019/03/18	2	71.80	9	71.39	72.00	-7	23,226	-0.03%
2019/03/15	7.1	70.70	0	0.00	70.60	7.1	23,470	0.03%
2019/03/14	1	70.70	1	71.20	71.10	0	23,311	0.00%
2019/03/13	3.8	70.72	0	0.00	70.70	3.8	24,214	0.02%
2019/03/12	0	0.00	2	71.20	71.20	-2	24,353	-0.01%
2019/03/11	16	70.69	0	0.00	70.40	16	24,453	0.07%
2019/03/08	13	70.78	0	0.00	70.70	13	24,916	0.05%
2019/03/07	1	71.60	3	71.70	71.60	-2	25,765	-0.01%
2019/03/06	0	72.40	0	0.00	72.50	0	26,193	0.00%
2019/03/05	2	71.90	0	0.00	71.90	2	26,787	0.01%
2019/03/04	10.6	71.74	11.3	72.29	72.20	-0.7	26,928	0.00%
2019/02/27	1	72.50	4	72.75	72.70	-3	26,754	-0.01%
2019/02/26	0	0.00	0.2	72.90	72.80	-0.2	26,722	0.00%
2019/02/25	10	73.40	13	73.38	73.40	-3	26,937	-0.01%
2019/02/22	5	73.34	5	73.18	73.50	0	27,267	0.00%
2019/02/21	37.1	73.80	11	73.69	73.80	26.1	27,552	0.09%
2019/02/20	7	73.17	7	73.24	73.20	0	27,545	0.00%
2019/02/19	4.1	71.95	6	71.90	72.00	-1.9	27,169	-0.01%
2019/02/18	7.6	71.45	70	71.19	71.00	-62.4	27,351	-0.23%
2019/02/15	42	70.48	0	0.00	70.30	42	27,533	0.15%
2019/02/14	9	71.72	0.8	71.50	71.40	8.2	27,638	0.03%
2019/02/13	10.6	72.32	5	72.22	72.00	5.6	27,733	0.02%
2019/02/12	22.5	71.39	125.9	70.69	72.00	-103.4	27,694	-0.37%	大賣/鉅額交易
2019/02/11	117.1	69.97	3	70.90	69.90	114.1	27,543	0.41%	大買/鉅額交易
2019/01/30	22.2	70.14	12	70.23	70.00	10.2	27,311	0.04%
2019/01/29	4	70.13	2	70.10	69.90	2	27,329	0.01%
2019/01/28	1	70.70	0	0.00	70.80	1	27,288	0.00%
2019/01/25	0.2	70.50	7	70.40	70.70	-6.8	27,511	-0.02%
2019/01/24	13	69.92	12	69.89	70.00	1	27,455	0.00%
2019/01/23	9.3	69.77	0.2	69.90	69.70	9.1	27,740	0.03%
2019/01/22	6	70.50	1	70.40	70.70	5	27,933	0.02%
2019/01/21	0	0.00	2	71.05	71.20	-2	28,393	-0.01%
2019/01/18	0	0.00	2.2	70.69	70.80	-2.2	29,728	-0.01%
2019/01/17	2	70.80	6	70.70	70.40	-4	30,927	-0.01%
2019/01/16	1	70.20	1	70.00	70.20	0	31,610	0.00%
2019/01/15	1	70.50	58	70.32	70.30	-57	31,959	-0.18%
2019/01/14	4	69.00	4	69.18	68.70	0	32,168	0.00%
2019/01/11	58	69.74	23	69.94	69.40	35	33,547	0.10%
2019/01/10	10	69.17	2	69.00	69.30	8	33,515	0.02%
2019/01/09	2	69.65	19	69.58	69.90	-17	33,515	-0.05%
2019/01/08	0.1	68.90	1	69.10	68.60	-0.9	33,510	0.00%
2019/01/07	30	68.70	38	69.14	69.30	-8	33,710	-0.02%
2019/01/04	14.4	67.42	1	67.90	67.60	13.4	33,606	0.04%
2019/01/03	12	68.99	0	0.00	68.90	12	33,646	0.04%
2019/01/02	7	70.27	2	71.20	70.10	5	33,501	0.01%
2018/12/28	0	0.00	4	70.73	70.80	-4	33,856	-0.01%
2018/12/27	3	71.13	4	71.33	70.80	-1	34,100	0.00%
2018/12/26	0.1	70.30	1	71.20	70.20	-0.9	34,354	0.00%
2018/12/25	1	70.40	0	0.00	70.70	1	34,538	0.00%
2018/12/24	1	70.90	30	71.04	71.40	-29	35,126	-0.08%
2018/12/22	2	70.90	1	71.20	70.90	1	35,373	0.00%
2018/12/21	3	70.47	1	71.00	71.40	2	35,779	0.01%
2018/12/20	1	71.10	2	72.10	71.50	-1	35,804	0.00%
2018/12/19	0	0.00	2	71.35	71.80	-2	35,643	-0.01%
2018/12/18	2	70.45	1	70.50	70.80	1	35,873	0.00%
2018/12/17	12	71.15	13	71.41	71.10	-1	36,093	0.00%
2018/12/14	10	71.60	5	71.56	71.50	5	36,528	0.01%
2018/12/13	14.2	72.63	25.8	72.25	73.00	-11.6	36,813	-0.03%
2018/12/12	16	70.66	21.4	70.79	71.20	-5.4	37,341	-0.01%
2018/12/11	3	68.43	1	68.90	68.40	2	37,568	0.01%
2018/12/10	18	67.90	1	67.80	67.70	17	37,759	0.05%
2018/12/07	4	69.30	6.1	69.47	69.10	-2.1	37,568	-0.01%
2018/12/06	46	69.64	10	69.12	69.00	36	37,365	0.10%
2018/12/05	5	72.00	4	71.95	71.60	1	36,597	0.00%
2018/12/04	3.2	73.97	0	0.00	73.40	3.2	36,922	0.01%
2018/12/03	2.2	73.77	13.5	73.85	74.00	-11.3	36,977	-0.03%
2018/11/30	4	73.40	1	73.70	71.90	3	36,598	0.01%
2018/11/29	7	73.41	18.4	73.58	72.40	-11.4	35,692	-0.03%
2018/11/28	13	72.05	60	72.82	73.10	-47	35,289	-0.13%
2018/11/27	12	70.42	5	70.46	70.70	7	34,839	0.02%
2018/11/26	6.6	70.92	0	0.00	71.00	6.6	34,800	0.02%
2018/11/23	33.6	70.26	0.8	70.10	70.00	32.8	34,663	0.09%
2018/11/22	5.2	69.81	0	0.00	69.50	5.2	34,653	0.02%
2018/11/21	22.6	69.43	8	69.63	70.60	14.6	34,466	0.04%
2018/11/20	43.9	71.45	2	71.10	71.00	41.9	34,147	0.12%
2018/11/19	7.1	73.28	1.8	73.32	73.40	5.3	33,901	0.02%
2018/11/16	4.1	74.04	1	74.10	74.30	3.1	34,199	0.01%
2018/11/15	5.1	73.29	9	74.58	74.50	-3.9	35,037	-0.01%
2018/11/14	23.5	73.67	1	73.20	73.30	22.5	34,998	0.06%
2018/11/13	8.1	74.32	4.8	74.45	74.40	3.3	34,972	0.01%
2018/11/12	2	76.30	0	0.00	76.20	2	34,899	0.01%
2018/11/09	10	76.17	1	75.80	76.10	9	35,101	0.03%
2018/11/08	6	76.78	5	77.00	76.60	1	35,138	0.00%
2018/11/07	0.4	78.00	1	77.90	77.90	-0.6	35,022	0.00%
2018/11/06	9.2	78.21	0	0.00	77.30	9.2	35,016	0.03%
2018/11/05	2	79.70	3	80.63	80.00	-1	35,081	0.00%
2018/11/02	1	78.90	16	79.52	81.00	-15	35,222	-0.04%
2018/11/01	5.2	79.28	2.3	79.81	79.90	2.9	35,105	0.01%
2018/10/31	5.6	78.37	16	78.31	78.80	-10.4	35,267	-0.03%
2018/10/30	5	76.06	22	75.64	76.40	-17	35,030	-0.05%
2018/10/29	46.2	76.40	20	75.82	75.50	26.2	35,063	0.07%
2018/10/26	41.4	77.40	57.4	77.19	76.20	-16	35,074	-0.05%
2018/10/17	37.3	69.72	22	70.14	68.10	15.3	34,592	0.04%
2018/10/16	22	70.09	16	70.19	70.40	6	33,758	0.02%
2018/10/15	26.1	70.88	1	70.80	70.50	25.1	33,489	0.07%
2018/10/12	42	70.49	32	71.19	71.90	10	33,508	0.03%
2018/10/11	54.1	70.65	18	70.79	70.10	36.1	33,512	0.11%
2018/10/09	6	75.60	1	75.50	75.30	5	32,293	0.02%
2018/10/08	3	75.53	0	0.00	75.50	3	32,342	0.01%
2018/10/05	6	75.70	4	75.83	75.60	2	32,631	0.01%
2018/10/04	23	77.04	0	0.00	76.20	23	32,542	0.07%
2018/10/03	5	78.10	0	0.00	77.80	5	32,668	0.02%
2018/10/02	10	78.85	7	78.50	78.10	3	32,896	0.01%
2018/10/01	5	80.00	5	79.88	79.90	0	32,641	0.00%
2018/09/28	3	79.10	4	79.08	79.20	-1	32,840	0.00%
2018/09/27	8	78.30	14	78.28	78.70	-6	32,499	-0.02%
2018/09/26	2	77.40	3	77.20	77.30	-1	32,279	0.00%
2018/09/25	3.1	75.78	5	75.78	76.10	-1.9	32,142	-0.01%
2018/09/21	9	75.43	1	75.50	75.80	8	32,370	0.02%
2018/09/20	7.1	75.64	0	0.00	75.60	7.1	32,265	0.02%
2018/09/19	2	76.00	5	76.12	76.40	-3	32,294	-0.01%
2018/09/18	12	76.13	4	76.45	75.80	8	32,335	0.02%
2018/09/17	5	77.80	3	77.77	77.80	2	32,456	0.01%
2018/09/14	4.5	77.82	4	77.68	77.90	0.5	32,799	0.00%
2018/09/13	11	76.15	3	76.00	76.00	8	32,828	0.02%
2018/09/12	13	77.61	1	77.30	77.00	12	32,740	0.04%
2018/09/11	6	76.50	7	77.16	77.70	-1	32,803	0.00%
2018/09/10	17	75.91	24	75.60	75.10	-7	33,096	-0.02%
2018/09/07	15.1	78.09	4	78.33	77.70	11.1	32,715	0.03%
2018/09/06	8.1	79.36	3	79.23	79.30	5.1	32,743	0.02%
2018/09/05	10	80.10	11	80.28	80.10	-1	32,558	0.00%
2018/09/04	2	80.20	0	0.00	80.10	2	32,939	0.01%
2018/09/03	5.1	80.20	0	0.00	80.10	5.1	33,317	0.02%
2018/08/31	7.1	80.39	1	80.50	80.50	6.1	34,592	0.02%
2018/08/30	7.2	80.92	0	0.00	80.90	7.2	35,372	0.02%
2018/08/29	0	0.00	1	81.40	81.40	-1	35,704	0.00%
2018/08/27	3	80.87	0	0.00	81.00	3	36,077	0.01%
2018/08/24	5	80.86	0	0.00	81.10	5	36,106	0.01%
2018/08/23	3	81.07	0	0.00	81.80	3	37,143	0.01%
2018/08/22	1	81.50	4	81.20	81.70	-3	37,444	-0.01%
2018/08/21	8.1	81.14	7	81.03	81.00	1.1	37,825	0.00%
2018/08/20	11	81.30	5	81.00	81.00	6	38,555	0.02%
2018/08/17	6	81.43	1	82.00	81.10	5	39,047	0.01%
2018/08/16	5.3	81.29	4	81.25	81.20	1.3	39,033	0.00%
2018/08/15	18	80.69	6	80.97	81.10	12	38,932	0.03%
2018/08/14	19	81.86	3	81.90	81.30	16	38,576	0.04%
2018/08/13	3	83.93	4	85.23	83.80	-1	37,744	0.00%
2018/08/10	1	85.80	14.1	85.81	85.90	-13.1	37,559	-0.03%
2018/08/09	0	85.10	6.7	85.31	85.20	-6.7	37,496	-0.02%
2018/08/08	0.1	84.80	4	84.90	85.00	-3.9	37,984	-0.01%
2018/08/07	0	0.00	1	85.00	84.40	-1	38,653	0.00%
2018/08/06	3	84.33	5	84.56	84.60	-2	40,277	0.00%
2018/08/03	1	83.60	3	83.70	83.80	-2	40,685	0.00%
2018/08/02	2	82.90	3.1	84.10	82.80	-1.1	40,725	0.00%
2018/08/01	1	83.80	14	83.98	84.10	-13	40,747	-0.03%
2018/07/31	5	83.62	4	83.80	83.80	1	40,718	0.00%
2018/07/30	2	83.35	21	84.08	84.20	-19	40,734	-0.05%
2018/07/27	4	83.13	23	83.47	83.20	-19	40,533	-0.05%
2018/07/26	10	82.50	45	83.13	83.50	-35	40,985	-0.09%
2018/07/25	6	82.78	53	82.71	82.70	-47	41,156	-0.11%
2018/07/24	28	85.46	41	85.52	85.20	-13	41,023	-0.03%
2018/07/23	2	85.45	14	85.36	85.50	-12	40,405	-0.03%
2018/07/20	2	84.75	29	85.38	85.30	-27	40,448	-0.07%
2018/07/19	3	84.63	42	84.91	85.20	-39	40,634	-0.10%
2018/07/18	11	84.22	56	83.98	84.10	-45	41,177	-0.11%
2018/07/17	5	82.72	51	83.22	82.90	-46	41,148	-0.11%
2018/07/16	12	82.82	2	83.25	82.80	10	41,273	0.02%
2018/07/13	0	0.00	4	82.33	82.90	-4	42,018	-0.01%
2018/07/12	0	0.00	1	81.30	81.20	-1	42,639	0.00%
2018/07/11	1	80.60	5	81.74	81.60	-4	42,885	-0.01%
2018/07/10	2	80.50	8	80.70	80.50	-6	42,680	-0.01%
2018/07/09	4	80.90	0	0.00	80.80	4	42,584	0.01%
2018/07/06	24	80.49	11	80.55	80.50	13	42,830	0.03%
2018/07/05	23	81.10	2	81.20	81.20	21	42,840	0.05%
2018/07/04	2	80.80	2	81.00	81.60	0	43,143	0.00%
2018/07/03	6.1	80.74	0	0.00	80.70	6.1	43,802	0.01%
2018/07/02	69	82.74	2	81.90	81.00	67	44,386	0.15%
2018/06/29	2	81.40	3	82.60	83.20	-1	44,722	0.00%
2018/06/28	3	80.77	0	0.00	80.50	3	46,328	0.01%
2018/06/27	8	81.05	1	81.10	80.90	7	46,430	0.02%
2018/06/26	19	80.63	5.2	81.02	81.00	13.8	46,386	0.03%
2018/06/25	7	81.83	0.3	81.80	81.50	6.7	46,072	0.01%
2018/06/22	14	82.16	12	82.12	82.30	2	45,973	0.00%
2018/06/21	3	83.00	0	0.00	82.70	3	45,954	0.01%
2018/06/20	13	82.35	1	82.90	83.00	12	46,402	0.03%
2018/06/19	52	83.36	0	0.00	83.00	52	46,024	0.11%
2018/06/15	34	84.65	11	84.72	85.00	23	45,391	0.05%
2018/06/14	75	86.35	11	85.92	85.50	64	44,934	0.14%
2018/06/13	28	87.60	30	88.22	87.80	-2	44,377	0.00%
2018/06/12	5	87.40	17	87.67	87.70	-12	45,087	-0.03%
2018/06/11	5	87.50	3	87.53	87.40	2	45,024	0.00%
2018/06/08	108	89.57	15	90.95	88.30	93	45,184	0.21%	大買/
2018/06/07	44.8	89.99	161	90.27	91.20	-116.2	44,916	-0.26%	大賣/鉅額交易
2018/06/06	19	88.96	131	88.61	89.10	-112	44,888	-0.25%	大賣/鉅額交易
2018/06/05	46	87.99	24	88.32	88.10	22	45,553	0.05%
2018/06/04	3	87.60	64	87.70	87.80	-61	45,573	-0.13%
2018/06/01	42	86.40	3.1	86.54	86.60	38.9	45,724	0.09%
2018/05/31	71	86.94	31	87.48	85.70	40	45,907	0.09%
2018/05/30	3	87.40	42.1	87.62	87.40	-39.1	45,020	-0.09%
2018/05/29	10.1	88.44	5	88.18	87.60	5.1	44,829	0.01%
2018/05/28	16	88.76	8	88.46	88.80	8	44,821	0.02%
2018/05/25	8	85.90	26.3	85.99	86.50	-18.3	44,419	-0.04%
2018/05/24	1	84.00	4.2	84.15	84.10	-3.2	44,188	-0.01%
2018/05/23	4	83.60	0	0.00	83.60	4	44,702	0.01%
2018/05/22	6	84.15	5	84.24	84.00	1	45,124	0.00%
2018/05/21	3.1	85.06	5.3	84.78	85.00	-2.2	45,700	0.00%
2018/05/18	2	84.00	2.1	84.68	83.90	-0.1	46,339	0.00%
2018/05/17	4.3	84.69	2	84.75	84.20	2.3	47,022	0.00%
2018/05/16	30	84.91	7	84.94	84.60	23	47,215	0.05%
2018/05/15	6	86.93	34	88.20	86.00	-28	47,488	-0.06%
2018/05/14	20.3	88.69	47.4	89.15	89.00	-27.1	48,662	-0.06%
2018/05/11	10.1	84.23	17	84.30	85.00	-6.9	47,388	-0.01%
2018/05/10	1	82.90	3	82.47	82.90	-2	47,391	0.00%
2018/05/09	2	82.65	1	81.90	81.80	1	47,644	0.00%
2018/05/08	1	81.80	4	81.88	82.60	-3	48,053	-0.01%
2018/05/07	3	81.20	2	81.10	81.60	1	48,209	0.00%
2018/05/04	2	80.35	0	0.00	80.40	2	48,519	0.00%
2018/05/03	29.1	80.48	3	80.47	80.10	26.1	48,855	0.05%
2018/05/02	11	82.56	0	0.00	81.80	11	48,950	0.02%
2018/04/30	1	81.80	8.4	82.66	82.90	-7.4	49,029	-0.02%
2018/04/27	2	81.00	2	81.30	81.50	0	49,363	0.00%
2018/04/26	15	80.94	8	80.99	80.60	7	49,915	0.01%
2018/04/25	25	80.09	18.1	80.04	80.40	6.9	50,957	0.01%
2018/04/24	43.4	81.21	24	81.08	80.60	19.4	51,057	0.04%
2018/04/23	34.1	83.12	97	83.20	83.00	-62.9	50,484	-0.12%
2018/04/20	14	83.98	1	84.00	84.00	13	50,371	0.03%
2018/04/19	53	84.75	83.1	83.79	85.00	-30.1	50,547	-0.06%
2018/04/18	24	85.24	21	85.55	84.80	3	50,204	0.01%
2018/04/17	30.7	86.85	1.2	86.88	86.50	29.5	50,087	0.06%
2018/04/16	5	87.14	2	87.65	87.60	3	50,333	0.01%
2018/04/13	10.8	87.07	3	87.00	87.00	7.8	50,506	0.02%
2018/04/12	8.1	87.14	0	0.00	86.80	8.1	50,851	0.02%
2018/04/11	9	87.80	7	88.13	87.30	2	51,181	0.00%
2018/04/10	11	87.23	13	87.15	87.00	-2	51,411	0.00%
2018/04/09	31	87.13	16	87.64	87.40	15	51,757	0.03%
2018/04/03	61	87.25	37	87.19	87.20	24	51,281	0.05%
2018/04/02	20.1	88.12	8	88.85	88.10	12.1	50,921	0.02%
2018/03/31	69.3	88.97	13	89.01	88.50	56.3	50,680	0.11%
2018/03/30	113	91.49	5	91.34	91.40	108	48,765	0.22%	大買/鉅額交易
2018/03/29	7	90.01	3	90.10	90.00	4	48,632	0.01%
2018/03/28	7	90.61	1	90.50	90.10	6	48,333	0.01%
2018/03/27	5	91.00	10.6	91.06	91.20	-5.6	48,237	-0.01%
2018/03/26	43	89.77	9.2	90.08	90.20	33.8	48,082	0.07%
2018/03/23	12	90.99	7.2	91.02	90.40	4.8	48,202	0.01%
2018/03/22	4	92.80	3	92.80	92.80	1	48,376	0.00%
2018/03/21	2	92.50	1	92.40	92.40	1	48,263	0.00%
2018/03/20	45	92.55	0.1	92.90	92.60	44.9	48,615	0.09%
2018/03/19	6	92.65	8	92.96	92.90	-2	48,662	0.00%
2018/03/16	53	93.20	8	93.65	92.80	45	48,767	0.09%
2018/03/15	37	93.13	9	93.32	93.40	28	48,424	0.06%
2018/03/14	58.1	93.84	20	93.81	93.30	38.1	48,939	0.08%
2018/03/13	50	95.55	22.1	95.79	95.20	27.9	48,868	0.06%
2018/03/12	11	94.03	50.2	94.00	94.30	-39.2	48,136	-0.08%
2018/03/09	15	91.69	29.7	91.68	91.90	-14.7	48,311	-0.03%
2018/03/08	2	89.30	37.1	89.31	89.40	-35.1	48,434	-0.07%
2018/03/07	39	88.77	49	89.10	88.50	-10	48,600	-0.02%
2018/03/06	6	88.23	22	88.25	88.20	-16	49,225	-0.03%
2018/03/05	43.1	87.31	30	87.97	87.00	13.1	49,994	0.03%
2018/03/02	47	87.15	41	87.74	87.80	6	49,680	0.01%
2018/03/01	12.4	87.76	53.5	87.97	87.90	-41.1	49,850	-0.08%
2018/02/27	67.1	88.66	10	89.70	88.10	57.1	49,752	0.11%
2018/02/26	31	88.81	28	89.41	88.80	3	49,448	0.01%
2018/02/23	26	88.70	156	88.92	88.90	-130	49,325	-0.26%	大賣/鉅額交易
2018/02/22	23.2	87.80	4	87.83	87.90	19.2	49,530	0.04%
2018/02/21	66	88.46	30.1	88.83	88.20	35.9	49,335	0.07%
2018/02/12	26	87.92	15	87.94	87.60	11	48,915	0.02%
2018/02/09	58	86.41	33	86.94	87.50	25	48,743	0.05%
2018/02/08	116	89.29	14	89.29	89.00	102	48,453	0.21%	大買/鉅額交易
2018/02/07	15.1	90.52	12	90.51	90.00	3.1	49,905	0.01%
2018/02/06	46.1	89.80	35	89.73	89.20	11.1	49,153	0.02%
2018/02/05	23	92.99	2	93.05	92.80	21	47,142	0.04%
2018/02/02	10	94.71	5.5	94.93	95.20	4.5	47,140	0.01%
2018/02/01	40.1	93.61	9	93.91	93.50	31.1	47,024	0.07%
2018/01/31	12.1	92.56	2	92.85	92.20	10.1	46,756	0.02%
2018/01/30	14.1	93.91	3	94.43	93.60	11.1	46,299	0.02%
2018/01/29	4	94.85	8	94.89	94.70	-4	46,043	-0.01%
2018/01/26	7	95.49	6	95.23	95.40	1	45,847	0.00%
2018/01/25	3	95.87	5	95.96	95.40	-2	45,486	0.00%
2018/01/24	10	95.97	8	96.13	95.90	2	44,848	0.00%
2018/01/23	13	96.05	20	96.00	96.90	-7	44,696	-0.02%
2018/01/22	36	96.83	18	96.78	96.60	18	44,513	0.04%
2018/01/19	30	96.26	14.2	96.13	96.90	15.8	43,848	0.04%
2018/01/18	31	94.14	8	94.49	93.80	23	42,486	0.05%
2018/01/17	9	92.91	10	93.18	93.40	-1	42,043	0.00%
2018/01/16	13.1	93.37	4	93.33	93.40	9.1	41,887	0.02%
2018/01/15	3.3	93.20	16	92.84	93.30	-12.7	41,766	-0.03%
2018/01/12	23	91.83	7	92.11	91.80	16	41,540	0.04%
2018/01/11	18	91.44	17	91.39	91.40	1	41,459	0.00%
2018/01/10	15.1	91.15	0	0.00	90.80	15.1	40,939	0.04%
2018/01/09	2	91.85	2	91.90	91.80	0	40,640	0.00%
2018/01/08	11.1	91.82	3	91.97	91.80	8.1	40,616	0.02%
2018/01/05	10	92.18	13	92.71	93.00	-3	40,275	-0.01%
2018/01/04	22.1	92.65	6	92.60	92.60	16.1	39,996	0.04%
2018/01/03	16	94.52	8	94.28	94.00	8	39,819	0.02%
2018/01/02	1	95.20	0	0.00	95.00	1	39,215	0.00%