鴻海 (2317)-第一金-中和券商分點個股進出

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
169.5
漲跌
▼1.0
漲幅
-0.59%
成交量
84,321張
產業
上市其他電子類股
5932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－第一金-中和券商分點個股進出

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

第一金-中和券商分點個股進出
第一金-中和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
2019/06/28	3	77.80	2	78.00	77.40	1	46,469	0.00%
2019/06/27	5	77.38	12	77.68	77.40	-7	48,925	-0.01%
2019/06/26	1	76.30	7	76.30	76.30	-6	49,037	-0.01%
2019/06/25	7	76.74	6.1	76.40	76.40	0.9	48,862	0.00%
2019/06/24	4	76.15	0	0.00	77.10	4	48,644	0.01%
2019/06/21	18	77.33	23	78.20	76.80	-5	48,291	-0.01%
2019/06/20	2	77.30	6	77.27	77.70	-4	47,665	-0.01%
2019/06/19	6.3	76.88	24.6	77.03	77.20	-18.3	47,481	-0.04%
2019/06/18	17	75.82	25	75.94	75.90	-8	46,966	-0.02%
2019/06/17	3	75.97	25	76.10	76.40	-22	46,586	-0.05%
2019/06/14	13	74.95	17	75.12	75.10	-4	46,296	-0.01%
2019/06/13	7	73.79	8	74.15	74.20	-1	45,938	0.00%
2019/06/12	23	72.66	3	73.53	73.70	20	45,892	0.04%
2019/06/11	5	72.28	83	72.35	72.40	-78	45,480	-0.17%
2019/06/10	5	71.56	5	71.92	72.10	0	45,277	0.00%
2019/06/06	4.2	71.26	1	72.00	71.10	3.2	44,971	0.01%
2019/06/05	42	71.38	11	71.40	71.00	31	44,606	0.07%
2019/06/04	77	71.86	1	72.80	71.80	76	44,249	0.17%
2019/06/03	6.2	73.06	15	72.93	73.40	-8.8	43,903	-0.02%
2019/05/31	22	74.25	17	74.51	73.90	5	43,607	0.01%
2019/05/30	14.3	73.44	64	72.80	73.40	-49.7	42,989	-0.12%
2019/05/29	32	70.96	6.8	71.86	72.20	25.2	42,844	0.06%
2019/05/28	10.6	71.30	16	71.43	71.20	-5.4	42,521	-0.01%
2019/05/27	7	71.47	1	71.60	71.40	6	40,574	0.01%
2019/05/24	74.1	71.61	5	71.60	71.40	69.1	40,541	0.17%
2019/05/23	29	72.06	1	71.60	71.50	28	40,262	0.07%
2019/05/22	28.2	74.31	1	74.30	74.00	27.2	39,723	0.07%
2019/05/21	5.1	74.99	5	74.96	75.00	0.1	39,988	0.00%
2019/05/20	2.1	74.92	9	75.74	75.00	-6.9	39,825	-0.02%
2019/05/17	17	75.19	12.2	74.78	74.70	4.8	39,707	0.01%
2019/05/16	22	77.54	22	77.94	75.90	0	39,278	0.00%
2019/05/15	69.4	77.90	10.2	77.81	77.80	59.2	38,512	0.15%
2019/05/14	17	79.68	8	79.39	79.70	9	37,886	0.02%
2019/05/13	14	82.25	3	81.57	81.20	11	37,563	0.03%
2019/05/10	9.3	84.45	1	83.10	83.70	8.3	37,575	0.02%
2019/05/09	12	85.15	2	85.10	84.30	10	37,560	0.03%
2019/05/08	1	85.80	3.4	85.81	85.90	-2.4	37,350	-0.01%
2019/05/07	6	85.80	8	86.90	86.60	-2	37,276	-0.01%
2019/05/06	18	85.66	1.1	85.54	84.90	16.9	37,269	0.05%
2019/05/03	3	87.13	9	87.91	88.20	-6	36,812	-0.02%
2019/05/02	2	86.75	6	86.75	86.90	-4	36,616	-0.01%
2019/04/30	10.4	86.70	7	86.51	86.90	3.4	36,365	0.01%
2019/04/29	4	87.78	4.4	87.94	87.80	-0.4	36,026	0.00%
2019/04/26	5	87.04	20.4	87.20	87.40	-15.4	35,703	-0.04%
2019/04/25	12.8	86.63	22	86.41	86.80	-9.2	35,423	-0.03%
2019/04/24	16.1	87.66	9	88.60	86.90	7.1	35,170	0.02%
2019/04/23	22.1	87.37	24.8	87.80	88.30	-2.7	34,864	-0.01%
2019/04/22	14.7	88.18	17.3	88.70	87.80	-2.6	34,003	-0.01%
2019/04/19	60	89.63	20.6	90.19	88.90	39.4	33,706	0.12%
2019/04/18	72.9	94.06	100	94.87	91.60	-27.1	32,619	-0.08%
2019/04/17	24	91.17	45.1	91.74	91.80	-21.1	30,553	-0.07%
2019/04/16	27.1	90.14	21.1	90.15	89.90	6	29,346	0.02%
2019/04/15	35.4	88.86	45.5	88.67	89.30	-10.1	28,411	-0.04%
2019/04/12	11.7	86.07	49.1	86.10	86.50	-37.4	27,828	-0.13%
2019/04/11	3	84.10	34.3	84.16	83.80	-31.3	27,456	-0.11%
2019/04/10	4	82.85	10.4	82.91	83.00	-6.4	26,990	-0.02%
2019/04/09	0.2	82.00	10	82.57	82.50	-9.8	26,686	-0.04%
2019/04/08	1.1	82.73	21	82.60	82.40	-19.9	26,501	-0.08%
2019/04/03	4	81.03	6.6	81.33	81.90	-2.6	25,825	-0.01%
2019/04/02	40	82.43	83.7	82.51	82.00	-43.7	25,304	-0.17%
2019/04/01	19.1	79.86	175.8	79.46	80.80	-156.7	23,838	-0.66%	大賣/鉅額交易
2019/03/29	23.3	72.04	18	73.24	73.50	5.3	21,133	0.02%
2019/03/28	1	71.70	0	0.00	71.80	1	21,058	0.00%
2019/03/27	1	71.80	1.6	71.96	71.90	-0.6	21,359	0.00%
2019/03/26	1	71.70	1	71.70	71.80	0	21,516	0.00%
2019/03/25	11	71.46	0	0.00	71.20	11	21,784	0.05%
2019/03/22	4.2	73.28	4	73.23	73.00	0.2	21,732	0.00%
2019/03/21	4.2	72.97	14	72.98	73.00	-9.8	21,996	-0.04%
2019/03/20	0	0.00	7.8	72.29	72.40	-7.8	22,458	-0.03%
2019/03/19	3.2	71.78	5	72.20	72.30	-1.8	23,024	-0.01%
2019/03/18	1	71.10	4.4	71.85	72.00	-3.4	23,226	-0.01%
2019/03/15	2	70.75	0	0.00	70.60	2	23,470	0.01%
2019/03/14	0.6	71.10	20.6	70.97	71.10	-20	23,311	-0.09%
2019/03/13	1.1	70.71	5	70.80	70.70	-3.9	24,214	-0.02%
2019/03/12	1	71.20	0	0.00	71.20	1	24,353	0.00%
2019/03/11	2	70.40	1	70.50	70.40	1	24,453	0.00%
2019/03/08	3	70.67	8	70.70	70.70	-5	24,916	-0.02%
2019/03/07	4	71.78	0.2	71.80	71.60	3.8	25,765	0.01%
2019/03/06	0	0.00	8	72.25	72.50	-8	26,193	-0.03%
2019/03/05	23.1	71.99	0	0.00	71.90	23.1	26,787	0.09%
2019/03/04	14	71.84	22	72.02	72.20	-8	26,928	-0.03%
2019/02/26	10	72.80	1	73.00	72.80	9	26,722	0.03%
2019/02/25	5	73.20	4.4	73.26	73.40	0.6	26,937	0.00%
2019/02/22	6.5	73.14	7	73.24	73.50	-0.6	27,267	0.00%
2019/02/21	10	73.70	26	73.61	73.80	-16	27,552	-0.06%
2019/02/20	12	73.06	18.1	73.18	73.20	-6.1	27,545	-0.02%
2019/02/19	12.2	71.87	3	71.97	72.00	9.2	27,169	0.03%
2019/02/18	2	71.10	6	71.10	71.00	-4	27,351	-0.01%
2019/02/15	46	70.46	0	0.00	70.30	46	27,533	0.17%
2019/02/14	5	71.62	0	0.00	71.40	5	27,638	0.02%
2019/02/13	2.3	72.22	4.2	71.93	72.00	-1.9	27,733	-0.01%
2019/02/12	4.5	71.90	21	71.95	72.00	-16.5	27,694	-0.06%
2019/02/11	1	70.20	1	71.00	69.90	0	27,543	0.00%
2019/01/30	5.2	70.00	5	70.00	70.00	0.2	27,311	0.00%
2019/01/29	3	70.10	1	70.40	69.90	2	27,329	0.01%
2019/01/28	1	70.90	1	70.80	70.80	0	27,288	0.00%
2019/01/25	0	0.00	9.2	70.63	70.70	-9.2	27,511	-0.03%
2019/01/23	4	69.93	0	0.00	69.70	4	27,740	0.01%
2019/01/22	1	70.60	0	0.00	70.70	1	27,933	0.00%
2019/01/21	0	0.00	2	71.10	71.20	-2	28,393	-0.01%
2019/01/18	0	0.00	3	70.73	70.80	-3	29,728	-0.01%
2019/01/17	3	70.80	5	70.40	70.40	-2	30,927	-0.01%
2019/01/16	0	0.00	1.4	70.20	70.20	-1.4	31,610	0.00%
2019/01/15	2	70.50	44.7	70.08	70.30	-42.7	31,959	-0.13%
2019/01/14	3	68.93	0	0.00	68.70	3	32,168	0.01%
2019/01/11	6	69.67	6	69.40	69.40	0	33,547	0.00%
2019/01/10	0	0.00	0.1	69.40	69.30	-0.1	33,515	0.00%
2019/01/09	2	69.35	4.8	69.72	69.90	-2.8	33,515	-0.01%
2019/01/08	3.2	68.52	0	0.00	68.60	3.2	33,510	0.01%
2019/01/07	0	0.00	2	69.15	69.30	-2	33,710	-0.01%
2019/01/04	40	67.26	1.6	67.44	67.60	38.4	33,606	0.11%
2019/01/03	13	68.70	2.6	69.12	68.90	10.4	33,646	0.03%
2019/01/02	10	70.12	2.4	70.16	70.10	7.6	33,501	0.02%
2018/12/28	0.1	70.80	8	70.70	70.80	-7.9	33,856	-0.02%
2018/12/27	1	71.60	8	71.43	70.80	-7	34,100	-0.02%
2018/12/26	5	70.40	5	70.20	70.20	0	34,354	0.00%
2018/12/25	1	70.70	7.4	70.35	70.70	-6.4	34,538	-0.02%
2018/12/24	0	0.00	1	71.20	71.40	-1	35,126	0.00%
2018/12/22	0	0.00	1	71.20	70.90	-1	35,373	0.00%
2018/12/21	1.2	71.07	0	0.00	71.40	1.2	35,779	0.00%
2018/12/20	1.8	71.44	4	71.35	71.50	-2.2	35,804	-0.01%
2018/12/19	2	70.90	2	71.80	71.80	0	35,643	0.00%
2018/12/18	5	70.48	1	70.50	70.80	4	35,873	0.01%
2018/12/17	2.1	71.35	3	71.53	71.10	-0.9	36,093	0.00%
2018/12/14	11.6	71.56	0	0.00	71.50	11.6	36,528	0.03%
2018/12/13	4	71.50	61	72.65	73.00	-57	36,813	-0.15%
2018/12/12	7	70.59	19	70.59	71.20	-12	37,341	-0.03%
2018/12/11	7	68.84	5	68.76	68.40	2	37,568	0.01%
2018/12/10	8	68.05	5	67.86	67.70	3	37,759	0.01%
2018/12/07	7.1	69.33	0	0.00	69.10	7.1	37,568	0.02%
2018/12/06	39.1	69.57	5	69.52	69.00	34.1	37,365	0.09%
2018/12/05	25	71.82	1	72.10	71.60	24	36,597	0.07%
2018/12/04	0.2	73.50	5	73.70	73.40	-4.8	36,922	-0.01%
2018/12/03	66.2	73.68	29	73.77	74.00	37.2	36,977	0.10%
2018/11/30	5	72.74	12	73.58	71.90	-7	36,598	-0.02%
2018/11/29	2.6	73.06	8	73.54	72.40	-5.4	35,692	-0.02%
2018/11/28	9.1	71.55	14.4	72.63	73.10	-5.3	35,289	-0.02%
2018/11/27	3	70.28	0	0.00	70.70	3	34,839	0.01%
2018/11/26	8	70.98	1	71.30	71.00	7	34,800	0.02%
2018/11/23	5	70.06	4	69.95	70.00	1	34,663	0.00%
2018/11/22	4	69.95	1	70.50	69.50	3	34,653	0.01%
2018/11/21	18.2	69.57	4	69.90	70.60	14.2	34,466	0.04%
2018/11/20	56	71.56	4.8	71.68	71.00	51.2	34,147	0.15%
2018/11/19	10.6	73.44	6	73.30	73.40	4.6	33,901	0.01%
2018/11/16	8	74.20	3	74.27	74.30	5	34,199	0.01%
2018/11/15	15.1	73.81	15	72.75	74.50	0.1	35,037	0.00%
2018/11/14	27.2	73.70	3.8	73.85	73.30	23.4	34,998	0.07%
2018/11/13	12	74.34	2	74.20	74.40	10	34,972	0.03%
2018/11/12	1.5	75.97	0	0.00	76.20	1.5	34,899	0.00%
2018/11/08	22.1	77.03	2	77.70	76.60	20.1	35,138	0.06%
2018/11/07	0.2	78.00	4.6	78.20	77.90	-4.4	35,022	-0.01%
2018/11/06	12.8	78.02	0.6	77.80	77.30	12.2	35,016	0.03%
2018/11/05	3.2	79.91	0.8	80.00	80.00	2.4	35,081	0.01%
2018/11/02	0.2	81.00	9	80.01	81.00	-8.8	35,222	-0.02%
2018/11/01	1	79.40	8.2	79.81	79.90	-7.2	35,105	-0.02%
2018/10/31	5.1	78.60	32.8	78.14	78.80	-27.7	35,267	-0.08%
2018/10/30	10	75.60	4	75.86	76.40	6	35,030	0.02%
2018/10/29	10	76.48	10.4	77.92	75.50	-0.4	35,063	0.00%
2018/10/26	17	77.18	17.4	78.10	76.20	-0.4	35,074	0.00%
2018/10/17	43	70.06	6	70.10	68.10	37	34,592	0.11%
2018/10/16	57.5	70.12	3	70.20	70.40	54.5	33,758	0.16%
2018/10/15	12.4	70.63	0	0.00	70.50	12.4	33,489	0.04%
2018/10/12	15	70.29	24	71.07	71.90	-9	33,508	-0.03%
2018/10/11	57.4	70.54	16	71.31	70.10	41.4	33,512	0.12%
2018/10/09	2	75.65	1	75.60	75.30	1	32,293	0.00%
2018/10/08	9.5	75.67	0	0.00	75.50	9.5	32,342	0.03%
2018/10/05	16	75.74	16	75.69	75.60	0	32,631	0.00%
2018/10/04	14.1	76.45	2	76.50	76.20	12.1	32,542	0.04%
2018/10/03	1	77.60	2	77.80	77.80	-1	32,668	0.00%
2018/10/02	13	78.96	2	79.25	78.10	11	32,896	0.03%
2018/10/01	6	80.07	8.1	80.02	79.90	-2.1	32,641	-0.01%
2018/09/28	14	78.91	13	79.00	79.20	1	32,840	0.00%
2018/09/27	1	78.00	14	78.34	78.70	-13	32,499	-0.04%
2018/09/26	17	77.49	8	77.48	77.30	9	32,279	0.03%
2018/09/25	2	75.70	7	76.00	76.10	-5	32,142	-0.02%
2018/09/21	5	75.40	4.1	75.42	75.80	0.9	32,370	0.00%
2018/09/20	9	75.74	7	75.60	75.60	2	32,265	0.01%
2018/09/19	1.1	76.23	0	0.00	76.40	1.1	32,294	0.00%
2018/09/18	6	76.15	1.2	76.13	75.80	4.8	32,335	0.01%
2018/09/17	1	77.90	4	77.80	77.80	-3	32,456	-0.01%
2018/09/14	2	77.90	5.3	77.57	77.90	-3.3	32,799	-0.01%
2018/09/13	28	76.09	12	76.00	76.00	16	32,828	0.05%
2018/09/12	10	76.98	5	77.32	77.00	5	32,740	0.02%
2018/09/11	4	76.98	10	77.29	77.70	-6	32,803	-0.02%
2018/09/10	79.2	75.42	66	75.50	75.10	13.2	33,096	0.04%
2018/09/07	41.1	78.07	115	77.65	77.70	-73.9	32,715	-0.23%	大賣/
2018/09/06	11	79.45	22	79.40	79.30	-11	32,743	-0.03%
2018/09/05	9	80.22	4	80.30	80.10	5	32,558	0.02%
2018/09/04	4.1	80.28	5	80.20	80.10	-0.9	32,939	0.00%
2018/09/03	18	80.20	31.8	80.20	80.10	-13.8	33,317	-0.04%
2018/08/31	10	80.48	0	0.00	80.50	10	34,592	0.03%
2018/08/30	18	81.19	2	81.20	80.90	16	35,372	0.05%
2018/08/29	1	81.20	1	81.20	81.40	0	35,704	0.00%
2018/08/28	0	0.00	16	81.20	81.20	-16	35,877	-0.04%
2018/08/27	0	0.00	1	80.90	81.00	-1	36,077	0.00%
2018/08/24	52	80.90	0	0.00	81.10	52	36,106	0.14%
2018/08/23	2	81.40	5.8	81.19	81.80	-3.8	37,143	-0.01%
2018/08/22	6.1	81.50	7	81.69	81.70	-0.9	37,444	0.00%
2018/08/21	11	81.12	17	81.09	81.00	-6	37,825	-0.02%
2018/08/20	21	81.13	17.1	81.18	81.00	4	38,555	0.01%
2018/08/17	14	81.26	1	81.90	81.10	13	39,047	0.03%
2018/08/16	14	80.95	3	81.17	81.20	11	39,033	0.03%
2018/08/15	24	80.53	13	80.72	81.10	11	38,932	0.03%
2018/08/14	52.3	81.95	20	82.09	81.30	32.3	38,576	0.08%
2018/08/13	13	84.05	7	84.19	83.80	6	37,744	0.02%
2018/08/10	10	85.58	7	85.91	85.90	3	37,559	0.01%
2018/08/09	1	85.30	12	85.46	85.20	-11	37,496	-0.03%
2018/08/08	2	84.90	18.5	84.94	85.00	-16.5	37,984	-0.04%
2018/08/07	9	84.74	7	84.86	84.40	2	38,653	0.01%
2018/08/06	8.2	84.70	17	84.55	84.60	-8.8	40,277	-0.02%
2018/08/03	1	83.10	7	83.33	83.80	-6	40,685	-0.01%
2018/08/02	60	83.33	8	83.28	82.80	52	40,725	0.13%
2018/08/01	12.1	83.85	5	84.10	84.10	7.1	40,747	0.02%
2018/07/31	6	83.70	2	83.60	83.80	4	40,718	0.01%
2018/07/30	6	83.87	17	83.95	84.20	-11	40,734	-0.03%
2018/07/27	0	0.00	3	83.00	83.20	-3	40,533	-0.01%
2018/07/26	11	82.40	1	83.20	83.50	10	40,985	0.02%
2018/07/25	22.2	82.58	16	82.88	82.70	6.2	41,156	0.02%
2018/07/24	5.2	85.39	8	85.30	85.20	-2.8	41,023	-0.01%
2018/07/23	1	85.50	5	85.08	85.50	-4	40,405	-0.01%
2018/07/20	9	84.91	4	85.23	85.30	5	40,448	0.01%
2018/07/19	3	84.93	15	84.93	85.20	-12	40,634	-0.03%
2018/07/18	31.2	83.79	3	84.00	84.10	28.2	41,177	0.07%
2018/07/17	2.4	82.86	0	0.00	82.90	2.4	41,148	0.01%
2018/07/16	3	82.80	19	83.21	82.80	-16	41,273	-0.04%
2018/07/13	9	82.86	6	82.58	82.90	3	42,018	0.01%
2018/07/12	2	80.95	1	81.30	81.20	1	42,639	0.00%
2018/07/11	2	81.60	35	81.60	81.60	-33	42,885	-0.08%
2018/07/10	11	80.50	0	0.00	80.50	11	42,680	0.03%
2018/07/09	0.2	81.00	0	0.00	80.80	0.2	42,584	0.00%
2018/07/06	10.3	80.47	7	80.71	80.50	3.3	42,830	0.01%
2018/07/05	2	81.10	12	81.11	81.20	-10	42,840	-0.02%
2018/07/04	1	81.00	1	81.30	81.60	0	43,143	0.00%
2018/07/03	18.5	80.86	8	80.94	80.70	10.5	43,802	0.02%
2018/07/02	11	81.71	3	82.37	81.00	8	44,386	0.02%
2018/06/29	14	81.65	8	82.40	83.20	6	44,722	0.01%
2018/06/28	8	80.64	3	80.73	80.50	5	46,328	0.01%
2018/06/27	11.1	81.04	2	81.30	80.90	9.1	46,430	0.02%
2018/06/26	18.1	80.74	42	80.50	81.00	-23.9	46,386	-0.05%
2018/06/25	14.1	81.79	3.3	81.74	81.50	10.8	46,072	0.02%
2018/06/22	3	82.10	17	82.02	82.30	-14	45,973	-0.03%
2018/06/21	5.3	82.92	9	82.97	82.70	-3.8	45,954	-0.01%
2018/06/20	14	82.54	4.1	82.37	83.00	9.9	46,402	0.02%
2018/06/19	28.2	83.30	3	83.40	83.00	25.2	46,024	0.05%
2018/06/15	10	84.78	1	85.10	85.00	9	45,391	0.02%
2018/06/14	58	86.24	6	85.63	85.50	52	44,934	0.12%
2018/06/13	1.4	87.73	10	88.19	87.80	-8.6	44,377	-0.02%
2018/06/12	5	87.38	16	87.55	87.70	-11	45,087	-0.02%
2018/06/11	5	87.44	5	87.60	87.40	0	45,024	0.00%
2018/06/08	136.2	88.77	10	91.30	88.30	126.2	45,184	0.28%	大買/鉅額交易
2018/06/07	21	90.38	27	90.27	91.20	-6	44,916	-0.01%
2018/06/06	3.1	88.94	54.2	88.96	89.10	-51.1	44,888	-0.11%
2018/06/05	6	87.93	1	88.00	88.10	5	45,553	0.01%
2018/06/04	3	87.73	8	87.75	87.80	-5	45,573	-0.01%
2018/06/01	8	86.34	4	86.55	86.60	4	45,724	0.01%
2018/05/31	8	87.28	3	87.33	85.70	5	45,907	0.01%
2018/05/30	10	87.32	12	87.14	87.40	-2	45,020	0.00%
2018/05/29	3	88.23	2.1	87.90	87.60	0.9	44,829	0.00%
2018/05/28	21	88.62	34	88.41	88.80	-13	44,821	-0.03%
2018/05/25	6	85.62	112.2	86.30	86.50	-106.2	44,419	-0.24%	大賣/鉅額交易
2018/05/24	2	83.50	2	84.25	84.10	0	44,188	0.00%
2018/05/23	1	84.20	2	84.35	83.60	-1	44,702	0.00%
2018/05/22	14	84.56	4	84.40	84.00	10	45,124	0.02%
2018/05/21	10	85.19	11	85.19	85.00	-1	45,700	0.00%
2018/05/18	4.8	84.28	2.6	84.05	83.90	2.2	46,339	0.00%
2018/05/17	4.4	84.55	0	0.00	84.20	4.4	47,022	0.01%
2018/05/16	88.2	85.09	3.2	84.71	84.60	85	47,215	0.18%
2018/05/15	49	86.71	17.4	87.05	86.00	31.6	47,488	0.07%
2018/05/14	84.6	88.85	174	88.78	89.00	-89.4	48,662	-0.18%	大賣/
2018/05/11	9	84.09	19	84.49	85.00	-10	47,388	-0.02%
2018/05/10	0.3	83.00	13	82.48	82.90	-12.7	47,391	-0.03%
2018/05/09	9.3	82.14	1	82.00	81.80	8.3	47,644	0.02%
2018/05/08	1	82.10	8	82.20	82.60	-7	48,053	-0.01%
2018/05/07	3	81.47	0	0.00	81.60	3	48,209	0.01%
2018/05/04	2.1	80.56	1	80.40	80.40	1.1	48,519	0.00%
2018/05/03	18.6	80.49	3	80.50	80.10	15.6	48,855	0.03%
2018/05/02	3	82.07	1	82.00	81.80	2	48,950	0.00%
2018/04/30	10	82.75	11	82.94	82.90	-1	49,029	0.00%
2018/04/27	5	81.02	6	81.08	81.50	-1	49,363	0.00%
2018/04/26	32	80.93	96.5	81.01	80.60	-64.5	49,915	-0.13%
2018/04/25	30	80.05	3	80.07	80.40	27	50,957	0.05%
2018/04/24	39	81.15	27	81.21	80.60	12	51,057	0.02%
2018/04/23	20.8	83.19	0	0.00	83.00	20.8	50,484	0.04%
2018/04/20	39.3	84.01	8	84.19	84.00	31.3	50,371	0.06%
2018/04/19	35.1	84.51	25	85.26	85.00	10.1	50,547	0.02%
2018/04/18	83.1	85.07	16	86.38	84.80	67.1	50,204	0.13%
2018/04/17	21.8	86.74	11	86.73	86.50	10.8	50,087	0.02%
2018/04/16	3	87.37	1	87.50	87.60	2	50,333	0.00%
2018/04/13	25	87.02	15	87.14	87.00	10	50,506	0.02%
2018/04/12	22	87.08	14	87.27	86.80	8	50,851	0.02%
2018/04/11	10	88.19	3	87.47	87.30	7	51,181	0.01%
2018/04/10	43	87.26	36	87.26	87.00	7	51,411	0.01%
2018/04/09	25	87.17	14	87.23	87.40	11	51,757	0.02%
2018/04/03	60.4	87.06	12	87.05	87.20	48.4	51,281	0.09%
2018/04/02	50	88.43	8	88.24	88.10	42	50,921	0.08%
2018/03/31	79.1	88.86	12	89.55	88.50	67.1	50,680	0.13%
2018/03/30	11	91.68	8	91.73	91.40	3	48,765	0.01%
2018/03/29	10	90.01	1	90.00	90.00	9	48,632	0.02%
2018/03/28	6.1	90.52	4	90.40	90.10	2.1	48,333	0.00%
2018/03/27	1.3	90.92	6	91.17	91.20	-4.7	48,237	-0.01%
2018/03/26	12	89.94	5	89.80	90.20	7	48,082	0.01%
2018/03/23	27.1	90.93	2	91.15	90.40	25.1	48,202	0.05%
2018/03/22	1	93.10	3	92.67	92.80	-2	48,376	0.00%
2018/03/21	9	92.52	2	92.50	92.40	7	48,263	0.01%
2018/03/20	6.3	92.53	14	92.55	92.60	-7.7	48,615	-0.02%
2018/03/19	3	92.93	2	93.05	92.90	1	48,662	0.00%
2018/03/16	13	93.28	19	93.47	92.80	-6	48,767	-0.01%
2018/03/15	5	93.24	1	94.20	93.40	4	48,424	0.01%
2018/03/14	27	93.83	19	94.16	93.30	8	48,939	0.02%
2018/03/13	82	96.11	85	95.65	95.20	-3	48,868	-0.01%
2018/03/12	18	94.04	56	93.90	94.30	-38	48,136	-0.08%
2018/03/09	18.1	91.43	34	91.67	91.90	-15.9	48,311	-0.03%
2018/03/08	11	89.32	10	89.57	89.40	1	48,434	0.00%
2018/03/07	18	89.14	10	89.37	88.50	8	48,600	0.02%
2018/03/06	5	88.18	4	88.28	88.20	1	49,225	0.00%
2018/03/05	16.1	87.55	10	88.10	87.00	6.1	49,994	0.01%
2018/03/02	37	87.26	1	87.20	87.80	36	49,680	0.07%
2018/03/01	7	87.83	0	0.00	87.90	7	49,850	0.01%
2018/02/27	6.5	89.03	0.5	88.80	88.10	6	49,752	0.01%
2018/02/26	27	89.49	3	89.17	88.80	24	49,448	0.05%
2018/02/23	1	88.90	15	88.75	88.90	-14	49,325	-0.03%
2018/02/22	13	87.80	1	87.80	87.90	12	49,530	0.02%
2018/02/21	11.3	88.42	12	88.63	88.20	-0.7	49,335	0.00%
2018/02/12	24	87.85	5	88.30	87.60	19	48,915	0.04%
2018/02/09	34	86.84	26	86.60	87.50	8	48,743	0.02%
2018/02/08	16	89.36	5	89.20	89.00	11	48,453	0.02%
2018/02/07	35	90.43	15	90.97	90.00	20	49,905	0.04%
2018/02/06	113.2	89.89	11	89.85	89.20	102.2	49,153	0.21%	大買/鉅額交易
2018/02/05	14	93.11	0	0.00	92.80	14	47,142	0.03%
2018/02/02	3	94.20	21	94.81	95.20	-18	47,140	-0.04%
2018/02/01	7	93.81	4	94.20	93.50	3	47,024	0.01%
2018/01/31	57	92.39	45	92.64	92.20	12	46,756	0.03%
2018/01/30	8.1	93.88	7	94.31	93.60	1.1	46,299	0.00%
2018/01/29	8.3	94.82	10	94.64	94.70	-1.7	46,043	0.00%
2018/01/26	18	95.40	30	95.60	95.40	-12	45,847	-0.03%
2018/01/25	22	95.23	22	95.67	95.40	0	45,486	0.00%
2018/01/24	4.1	96.30	2	96.10	95.90	2.1	44,848	0.00%
2018/01/23	4	95.83	47	96.45	96.90	-43	44,696	-0.10%
2018/01/22	44	97.04	5	97.02	96.60	39	44,513	0.09%
2018/01/19	38	95.33	41	96.02	96.90	-3	43,848	-0.01%
2018/01/18	4	94.33	3	94.37	93.80	1	42,486	0.00%
2018/01/17	6	92.95	23.2	93.38	93.40	-17.2	42,043	-0.04%
2018/01/16	10.1	93.54	12	93.57	93.40	-1.9	41,887	0.00%
2018/01/15	8	93.08	2	93.00	93.30	6	41,766	0.01%
2018/01/12	27	91.81	116	92.02	91.80	-89	41,540	-0.21%	大賣/
2018/01/11	122	90.97	3	91.40	91.40	119	41,459	0.29%	大買/鉅額交易
2018/01/10	34	91.00	0	0.00	90.80	34	40,939	0.08%
2018/01/09	17	91.92	0	0.00	91.80	17	40,640	0.04%
2018/01/08	42	91.92	0	0.00	91.80	42	40,616	0.10%
2018/01/05	22.5	92.06	20	92.81	93.00	2.5	40,275	0.01%
2018/01/04	14	92.67	0	0.00	92.60	14	39,996	0.04%
2018/01/03	16.1	94.44	1.1	94.31	94.00	15	39,819	0.04%