華固 (2548)-臺銀-臺南券商分點個股進出

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

華固

(2548)

可現股當沖

股價
173.0
漲跌
▲6.5
漲幅
+3.90%
成交量
8,268張
產業
上市營建類股
535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

華固 (2548)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/03	5	172.30	7	171.21	173.00	-2	2,552	-0.08%
2024/05/02	2	168.25	5	169.20	166.50	-3	2,417	-0.12%
2024/04/30	5.2	160.01	5	162.10	166.00	0.2	2,343	0.01%
2024/04/29	3	163.00	1	162.00	161.50	2	2,269	0.09%
2024/04/26	1	160.00	3	160.17	160.50	-2	2,193	-0.09%
2024/04/25	8	167.19	17	166.53	159.00	-9	2,119	-0.42%
2024/04/24	3	159.50	10.1	163.06	160.00	-7.1	2,000	-0.36%
2024/04/23	13.2	157.08	11	158.50	161.00	2.2	1,912	0.12%
2024/04/22	20.4	156.33	13	156.04	161.00	7.4	1,727	0.43%
2024/04/19	1.3	145.27	1.1	145.24	149.50	0.2	1,499	0.02%
2024/04/18	2	142.00	1.6	142.25	149.00	0.4	1,358	0.03%
2024/04/17	0.3	134.00	1	136.00	135.50	-0.8	1,244	-0.06%
2024/04/16	1	129.00	23.1	129.05	129.50	-22.1	1,206	-1.83%
2024/04/12	0	0.00	1	135.50	134.50	-1	1,149	-0.09%
2024/04/11	10	135.50	0.1	135.00	135.50	10	1,137	0.88%
2024/04/10	1	135.06	0	0.00	136.00	1	1,112	0.09%
2024/04/09	2	133.25	0	0.00	133.50	2	1,074	0.19%
2024/04/08	1.3	127.46	5.4	130.28	130.50	-4.1	1,046	-0.39%
2024/04/03	0.1	126.00	4	126.75	126.00	-3.9	1,017	-0.38%
2024/04/02	2	126.25	2	127.01	127.00	0	1,009	0.00%
2024/04/01	0.2	127.50	8	126.81	127.50	-7.8	994	-0.78%
2024/03/29	2.2	124.77	0.1	124.50	124.00	2.2	967	0.22%
2024/03/28	1.3	126.30	0	125.50	125.50	1.2	942	0.13%
2024/03/27	3	122.00	11.4	124.68	126.00	-8.4	912	-0.91%
2024/03/26	2	119.00	1	119.50	120.00	1	858	0.12%
2024/03/25	0.1	119.50	18.1	117.82	119.50	-18.1	835	-2.16%
2024/03/22	3.3	118.30	1	116.50	116.50	2.3	794	0.29%
2024/03/21	34.3	117.73	6.1	118.33	118.50	28.3	743	3.80%
2024/03/20	0	0.00	2.1	108.48	108.00	-2.1	646	-0.32%
2024/03/19	3.1	107.50	0	0.00	107.50	3.1	638	0.49%
2024/03/18	2.1	107.52	0	0.00	107.50	2.1	635	0.33%
2024/03/15	0.6	106.00	2	107.00	106.50	-1.4	621	-0.23%
2024/03/14	0.5	106.00	0	0.00	106.50	0.5	548	0.09%
2024/03/13	1.4	106.00	0.2	105.50	106.00	1.2	538	0.22%
2024/03/11	1.3	100.46	0	0.00	101.00	1.3	500	0.26%
2024/03/08	0.1	101.50	2	101.50	102.00	-1.9	479	-0.40%
2024/03/07	2.3	101.93	2.1	101.52	101.50	0.2	463	0.05%
2024/03/06	0.1	102.00	0	0.00	102.00	0.1	458	0.02%
2024/03/05	2	99.90	0	0.00	101.00	2	448	0.45%
2024/03/04	0	99.20	1	99.20	99.20	-1	422	-0.24%
2024/03/01	0	0.00	5	99.40	99.30	-5	415	-1.20%
2024/02/29	9.1	98.81	4	99.40	98.80	5.1	396	1.29%
2024/02/20	0.2	95.50	0	0.00	95.50	0.2	321	0.06%
2024/02/19	0	0.00	1	95.90	95.60	-1	322	-0.31%
2024/02/16	0.1	95.50	0	0.00	95.40	0.1	330	0.03%
2024/02/02	1	95.20	0	0.00	95.10	1	326	0.31%
2024/01/22	0.3	95.80	0	0.00	95.50	0.3	344	0.09%
2024/01/18	0	0.00	0.3	95.70	95.60	-0.3	347	-0.09%
2024/01/17	5	94.92	0	0.00	95.00	5	342	1.46%
2024/01/16	3.1	95.31	0	0.00	95.20	3.1	332	0.93%
2024/01/15	3.2	95.84	0	0.00	95.80	3.2	334	0.96%
2024/01/11	2	95.30	0	0.00	95.50	2	335	0.60%
2024/01/10	0	0.00	1	95.41	95.90	-1	333	-0.31%
2024/01/09	0	0.00	5	96.10	95.60	-5	329	-1.52%
2024/01/05	0	0.00	6	96.55	96.60	-6	333	-1.80%
2023/12/19	1	95.90	0	0.00	96.10	1	338	0.30%
2023/12/18	2	96.20	0	0.00	96.20	2	336	0.59%
2023/12/15	3	96.60	0	0.00	96.60	3	332	0.90%
2023/12/14	0	0.00	2	96.70	96.80	-2	326	-0.61%
2023/12/12	0	0.00	0.4	96.80	97.00	-0.4	322	-0.12%
2023/12/08	0.5	95.76	0.5	96.20	96.30	0.1	313	0.02%
2023/12/06	0	0.00	0	94.90	94.90	0	297	0.00%
2023/11/29	0	0.00	1	94.30	94.70	-1	300	-0.33%
2023/11/27	0	94.40	1	94.40	94.40	-1	301	-0.33%
2023/11/16	0.5	94.20	0	0.00	94.10	0.5	324	0.15%
2023/11/15	0.5	93.90	2	94.25	94.50	-1.5	329	-0.45%
2023/11/14	0	93.40	0	0.00	93.60	0	328	0.00%
2023/11/13	0	93.40	1	93.50	93.50	-1	342	-0.29%
2023/11/09	0	0.00	1	93.60	93.80	-1	376	-0.27%
2023/11/08	0	0.00	13	92.88	93.40	-13	383	-3.39%
2023/11/07	1.5	92.20	1	92.20	92.30	0.5	376	0.13%
2023/11/06	0	92.00	0	0.00	92.10	0	385	0.01%
2023/10/31	0.5	91.60	0	0.00	91.60	0.5	412	0.12%
2023/10/30	0	0.00	3	91.20	91.60	-3	420	-0.71%
2023/10/26	1	90.50	0	0.00	90.60	1	424	0.24%
2023/10/25	1	90.60	0	0.00	90.60	1	426	0.23%
2023/10/20	1	90.60	0	0.00	90.60	1	428	0.23%
2023/10/17	0	0.00	3	91.60	91.50	-3	427	-0.70%
2023/10/12	0	0.00	0.1	90.50	90.50	-0.1	423	-0.02%
2023/09/20	1	89.90	0.3	90.10	90.10	0.7	487	0.14%
2023/09/14	7	89.83	0	0.00	89.80	7	502	1.39%
2023/09/13	0.5	90.10	0	0.00	90.00	0.5	506	0.10%
2023/09/05	2	89.70	0	0.00	90.00	2	539	0.37%
2023/09/04	1.1	89.75	0	0.00	89.90	1.1	543	0.20%
2023/08/29	1	89.60	0	0.00	89.30	1	578	0.17%
2023/08/24	2	89.00	1	89.40	89.30	1	604	0.17%
2023/08/23	1.1	88.73	0	0.00	88.70	1.1	632	0.17%
2023/08/22	17	88.74	0	0.00	89.00	17	656	2.59%
2023/08/21	6	89.08	0	0.00	89.30	6	756	0.79%
2023/08/18	0.5	89.52	0	0.00	89.40	0.5	792	0.06%
2023/08/17	0.2	89.70	0	0.00	89.10	0.2	808	0.02%
2023/08/16	1	89.50	0	0.00	89.30	1	814	0.12%
2023/08/14	3	90.20	0	0.00	90.20	3	808	0.37%
2023/08/10	0.2	90.90	0	0.00	90.40	0.2	829	0.02%
2023/08/09	1	90.80	0	92.20	90.90	1	827	0.12%
2023/08/08	0	0.00	1	91.80	91.80	-1	833	-0.12%
2023/08/07	0	0.00	4	91.13	91.60	-4	836	-0.48%
2023/08/04	0	0.00	1	90.80	90.70	-1	839	-0.12%
2023/08/01	0	0.00	1	90.50	90.50	-1	858	-0.12%
2023/07/31	1	90.30	1	90.60	90.60	0	888	0.00%
2023/07/28	0	0.00	1	90.50	90.30	-1	899	-0.11%
2023/07/25	4	90.10	0	0.00	90.10	4	911	0.44%
2023/07/24	1	90.00	0	0.00	90.00	1	916	0.11%
2023/07/21	0	0.00	12	90.30	90.20	-12	918	-1.31%
2023/07/19	0	0.00	1	90.40	90.30	-1	936	-0.11%
2023/07/18	1	90.40	0	0.00	90.40	1	938	0.11%
2023/07/17	0	90.30	2	90.20	90.50	-2	936	-0.21%
2023/07/13	3	90.10	1	90.10	90.10	2	935	0.21%
2023/07/11	0	90.30	0	0.00	90.30	0	937	0.00%
2023/07/10	1	90.00	0	0.00	90.00	1	943	0.11%
2023/07/07	0	0.00	1	89.90	90.30	-1	948	-0.11%
2023/07/06	5	89.96	1	90.00	90.10	4	951	0.42%
2023/07/05	0.1	90.60	0	0.00	90.40	0.1	942	0.01%
2023/07/04	1	90.12	0	0.00	90.20	1	938	0.11%
2023/07/03	12	90.14	1	90.20	90.20	11	937	1.18%
2023/06/30	4	90.23	0	0.00	90.20	4	933	0.43%
2023/06/29	4.2	90.48	1	90.40	90.40	3.2	931	0.34%
2023/06/28	0	90.80	7	91.00	90.90	-7	927	-0.75%
2023/06/26	0	90.60	0	0.00	90.60	0	924	0.00%
2023/06/21	8	90.31	0	0.00	90.60	8	925	0.87%
2023/06/20	0	91.20	0	0.00	90.60	0	933	0.00%
2023/06/19	1	91.00	0	0.00	91.10	1	935	0.11%
2023/06/16	0	91.70	0	0.00	91.00	0	937	0.00%
2023/06/14	0	0.00	1	91.30	91.20	-1	951	-0.11%
2023/06/08	3	91.70	0	0.00	91.60	3	950	0.32%
2023/06/07	1	92.20	0	0.00	92.20	1	949	0.11%
2023/06/06	0.3	92.70	4	91.90	92.50	-3.7	944	-0.39%
2023/06/02	1	90.50	0	0.00	90.60	1	931	0.11%
2023/06/01	6	90.38	0	0.00	90.50	6	930	0.64%
2023/05/30	10	89.60	0	0.00	89.70	10	931	1.07%
2023/05/29	3.1	89.75	0	0.00	90.00	3.1	915	0.34%
2023/05/26	10.3	90.32	0	0.00	90.20	10.3	893	1.15%
2023/05/25	2	90.95	2	90.80	91.20	0	865	0.00%
2023/05/24	4.1	97.05	2	96.80	97.50	2.1	754	0.28%
2023/05/23	1	97.20	0	0.00	97.20	1	711	0.14%
2023/05/22	4	97.43	0	0.00	97.40	4	686	0.58%
2023/05/18	0.1	97.10	0	0.00	96.70	0.1	647	0.02%
2023/05/17	2	95.85	0	0.00	97.00	2	635	0.31%
2023/05/16	4	96.15	0	0.00	96.30	4	619	0.65%
2023/05/11	1	96.50	3	96.90	97.00	-2	582	-0.34%
2023/05/10	1	96.50	1	96.40	96.40	0	572	0.00%
2023/05/08	0	0.00	1	96.30	96.80	-1	548	-0.18%
2023/05/05	0.1	95.90	0	0.00	96.60	0.1	538	0.01%
2023/05/04	1	95.30	0	0.00	95.30	1	512	0.20%
2023/05/03	1	94.70	0	0.00	94.80	1	498	0.20%
2023/04/26	0.1	94.14	1	94.50	94.50	-0.9	491	-0.18%
2023/04/20	1	93.50	0	0.00	93.80	1	470	0.21%
2023/04/17	1	93.70	0	0.00	93.80	1	470	0.21%
2023/04/14	1	94.00	0	0.00	93.90	1	464	0.22%
2023/04/12	0	0.00	1	94.00	94.30	-1	454	-0.22%
2023/04/11	2	94.00	0	0.00	94.00	2	446	0.45%
2023/04/06	2	93.00	0	0.00	93.20	2	434	0.46%
2023/03/30	1	93.00	6	92.50	93.20	-5	425	-1.18%
2023/03/29	2	93.00	0	0.00	93.30	2	424	0.47%
2023/03/28	6	93.20	0	0.00	93.20	6	420	1.43%
2023/03/27	2	93.25	1	93.20	93.30	1	413	0.24%
2023/03/24	0.4	92.61	1	92.50	92.80	-0.7	406	-0.16%
2023/03/23	0.1	92.50	1	92.50	92.20	-1	401	-0.24%
2023/03/21	5	91.80	0	0.00	92.00	5	384	1.30%
2023/03/20	0	0.00	1	90.30	90.60	-1	375	-0.27%
2023/03/17	14	89.99	0.3	90.30	90.70	13.7	373	3.67%
2023/03/16	2	90.00	0	0.00	89.90	2	348	0.57%
2023/03/15	0	0.00	0.2	90.50	90.30	-0.2	337	-0.06%
2023/03/13	10	90.00	0	0.00	90.50	10	333	3.00%
2023/03/09	10	90.30	0	0.00	90.30	10	323	3.09%
2023/03/08	12	90.57	0	0.00	90.60	12	318	3.77%
2023/03/03	2.3	90.93	0	0.00	91.50	2.3	299	0.77%
2023/02/24	2	90.80	0	0.00	92.30	2	290	0.69%
2023/02/22	1	90.50	0	0.00	91.10	1	283	0.35%
2023/02/08	0	0.00	1	90.40	90.40	-1	320	-0.31%
2023/02/03	2	88.75	0	0.00	89.10	2	323	0.62%
2023/01/13	1	88.20	0	0.00	88.20	1	316	0.32%
2023/01/11	0	0.00	1	88.60	88.20	-1	326	-0.31%
2022/12/30	0	0.00	2	88.60	89.00	-2	348	-0.57%
2022/12/27	1.1	89.10	0	0.00	89.20	1.1	352	0.30%
2022/12/23	0	0.00	10	88.00	88.00	-10	351	-2.84%
2022/12/22	1	88.00	0	0.00	88.30	1	356	0.28%
2022/12/19	2	87.90	0	0.00	87.80	2	379	0.53%
2022/12/01	0	0.00	1	88.90	89.20	-1	384	-0.26%
2022/11/23	1	87.30	0	0.00	87.20	1	382	0.26%
2022/11/17	2	86.10	0	0.00	86.00	2	384	0.52%
2022/11/16	0	0.00	1	86.40	86.10	-1	385	-0.26%
2022/11/15	1.1	86.51	0	0.00	86.50	1.1	385	0.27%
2022/11/14	0	0.00	1	87.00	87.10	-1	389	-0.26%
2022/11/11	0	0.00	1	86.10	86.20	-1	390	-0.26%
2022/11/10	1	85.51	0	0.00	85.50	1	392	0.26%
2022/11/07	0	0.00	2	86.00	86.30	-2	397	-0.50%
2022/10/31	1	85.50	0	0.00	86.10	1	402	0.25%
2022/10/25	0	0.00	0	85.60	85.30	0	404	0.00%
2022/10/21	1	86.00	0	0.00	85.80	1	393	0.25%
2022/10/20	1	86.10	0	0.00	86.10	1	395	0.25%
2022/10/19	0.1	87.80	0	0.00	87.70	0.1	388	0.03%
2022/10/17	0	85.60	0	0.00	86.40	0	381	0.01%
2022/10/14	2	86.80	0	0.00	86.50	2	376	0.53%
2022/10/13	1	87.00	0	0.00	86.10	1	377	0.26%
2022/10/06	10	89.20	0	0.00	89.30	10	374	2.67%
2022/09/30	0	0.00	1	90.50	90.50	-1	392	-0.25%
2022/09/29	0.2	89.70	2	90.00	89.60	-1.8	397	-0.45%
2022/09/26	2.3	89.98	10	89.80	89.40	-7.7	401	-1.92%
2022/09/14	1	92.20	0	0.00	92.00	1	468	0.21%
2022/09/05	0	0.00	0.1	92.50	92.10	-0.1	563	-0.01%
2022/08/30	10	92.00	0	0.00	92.00	10	570	1.75%
2022/08/25	1	91.90	6	92.20	92.90	-5	582	-0.86%
2022/08/24	1	92.40	0	0.00	92.00	1	588	0.17%
2022/08/23	0	0.00	44	92.51	92.20	-44	589	-7.47%
2022/08/22	1	93.10	0	0.00	93.70	1	590	0.17%
2022/08/19	0	93.20	0.2	93.20	93.50	-0.1	590	-0.03%
2022/08/17	0	0.00	1	92.80	92.50	-1	584	-0.17%
2022/08/15	1	91.40	0	0.00	91.50	1	568	0.18%
2022/08/05	7	88.80	0	0.00	88.80	7	597	1.17%
2022/08/01	0	89.60	0	0.00	88.90	0	613	0.00%
2022/07/28	2	89.05	0	0.00	89.00	2	619	0.32%
2022/07/26	1	88.60	0	0.00	88.20	1	617	0.16%
2022/07/14	11	85.50	0	0.00	85.60	11	637	1.73%
2022/07/13	0	86.00	0	0.00	85.50	0	637	0.00%
2022/07/12	1	85.10	0	0.00	84.90	1	640	0.16%
2022/07/08	1	86.20	0	0.00	85.90	1	662	0.15%
2022/07/07	20	86.00	0	0.00	86.20	20	658	3.04%
2022/07/04	10	87.00	0	0.00	87.20	10	651	1.54%
2022/06/30	2	88.90	0	0.00	88.80	2	643	0.31%
2022/06/27	8	89.95	0	0.00	89.70	8	636	1.26%
2022/06/24	1.1	87.08	0.1	87.90	88.20	1.1	623	0.17%
2022/06/22	4.4	86.06	11	86.10	86.20	-6.6	603	-1.09%
2022/06/21	0.1	93.32	0	0.00	93.60	0.1	570	0.01%
2022/06/20	0	0.00	50	92.60	92.40	-50	537	-9.30%
2022/06/17	0	0.00	0.3	93.30	93.00	-0.3	525	-0.06%
2022/06/16	0	0.00	2.5	93.44	93.20	-2.5	516	-0.48%
2022/05/31	2	94.10	0	0.00	94.40	2	574	0.35%
2022/05/26	0.3	94.50	2	94.00	94.00	-1.7	567	-0.30%
2022/05/25	1	94.00	0	0.00	94.00	1	569	0.18%
2022/05/23	0	0.00	10	95.00	94.50	-10	575	-1.74%
2022/05/19	0	0.00	3	93.10	94.40	-3	571	-0.52%
2022/05/17	0	0.00	1	92.40	92.50	-1	564	-0.18%
2022/05/16	5	91.18	4	91.23	91.50	1	554	0.18%
2022/05/13	0	0.00	5	91.50	91.60	-5	547	-0.91%
2022/05/12	1	92.40	0	0.00	91.10	1	543	0.18%
2022/05/09	0	0.00	1	92.00	91.70	-1	540	-0.19%
2022/05/06	2	91.60	0	0.00	91.50	2	538	0.37%
2022/05/05	1	91.80	9	91.90	92.00	-8	539	-1.48%
2022/04/28	1	91.00	0	0.00	91.50	1	536	0.19%
2022/04/27	4	91.00	0	0.00	91.00	4	531	0.75%
2022/04/26	1.1	91.35	0	0.00	91.40	1.1	516	0.21%
2022/04/25	8	90.70	0	0.00	90.70	8	511	1.56%
2022/04/22	1	91.30	0	0.00	91.30	1	506	0.20%
2022/04/19	12	92.18	5	92.30	92.30	7	504	1.39%
2022/04/18	20	92.35	0	0.00	92.10	20	502	3.98%
2022/04/15	2	92.80	17	92.12	92.90	-15	496	-3.02%
2022/04/14	10	90.90	0	0.00	91.30	10	485	2.06%
2022/04/07	0	0.00	3	90.30	90.30	-3	448	-0.67%
2022/04/06	0	0.00	11	90.10	90.40	-11	447	-2.46%
2022/03/30	1	90.40	0	0.00	90.80	1	441	0.23%
2022/03/28	2	90.50	0	0.00	90.60	2	445	0.45%
2022/03/24	5	90.30	0	0.00	90.50	5	445	1.12%
2022/03/23	0	0.00	0.1	90.70	90.30	-0.1	444	-0.01%
2022/03/18	27.5	90.32	5	90.68	89.70	22.5	431	5.21%
2022/03/17	1	90.80	0	0.00	90.90	1	357	0.28%
2022/03/16	0	0.00	0	91.00	90.80	0	347	0.00%
2022/03/14	1	90.50	0	0.00	90.60	1	342	0.29%
2022/03/08	2	90.05	0	0.00	89.80	2	327	0.61%
2022/03/07	1	90.30	2	90.30	90.70	-1	322	-0.31%
2022/03/02	2	91.70	0	0.00	91.20	2	316	0.63%
2022/02/25	1	91.00	0	0.00	90.90	1	317	0.32%
2022/02/24	0.1	92.07	0	0.00	91.60	0.1	313	0.03%
2022/02/22	0.1	92.10	0	0.00	92.20	0.1	305	0.03%
2022/02/10	1.1	90.50	0	0.00	90.40	1.1	345	0.30%
2022/02/09	1	90.60	0	0.00	90.30	1	343	0.29%
2022/01/21	0	0.00	0	90.90	90.60	0	328	-0.01%
2022/01/14	0	90.70	0	0.00	90.40	0	339	0.01%
2022/01/07	11	90.62	0	0.00	90.70	11	379	2.90%
2022/01/05	0	0.00	1	91.20	91.30	-1	383	-0.26%
2022/01/04	0	0.00	2	90.95	90.50	-2	387	-0.52%
2021/12/29	1	91.70	0	0.00	91.10	1	402	0.25%
2021/12/22	5	91.00	0	0.00	91.20	5	417	1.20%
2021/12/21	0	91.70	0	0.00	91.50	0	417	0.00%
2021/12/17	6	91.70	0	0.00	92.40	6	416	1.44%
2021/12/16	1	91.70	0	0.00	92.00	1	415	0.24%
2021/11/22	0	0.00	1	92.90	92.90	-1	535	-0.19%
2021/11/19	0	0.00	4	93.60	93.70	-4	540	-0.74%
2021/11/18	0	0.00	1	94.30	94.20	-1	540	-0.19%
2021/11/16	0	0.00	5	93.60	94.40	-5	543	-0.92%
2021/11/11	0	0.00	10	93.20	93.20	-10	539	-1.85%
2021/10/28	0	0.00	10	91.00	91.00	-10	504	-1.98%
2021/10/25	1	89.60	0	0.00	89.90	1	504	0.20%
2021/10/18	0	0.00	0.1	89.20	88.30	-0.1	496	-0.02%
2021/10/08	0	0.00	3	90.50	90.30	-3	497	-0.60%
2021/10/07	0	0.00	10	90.10	90.10	-10	501	-1.99%
2021/10/05	0	0.00	15	87.80	88.20	-15	493	-3.04%
2021/09/24	3	90.10	0	0.00	89.20	3	494	0.61%
2021/09/15	0	0.00	6	91.30	91.00	-6	508	-1.18%
2021/09/14	0	0.00	1	91.00	91.40	-1	508	-0.20%
2021/09/07	0	0.00	1	87.40	87.70	-1	502	-0.20%
2021/09/06	1	87.60	0	0.00	87.50	1	516	0.19%
2021/09/02	4	90.40	15	89.97	90.20	-11	522	-2.11%
2021/08/31	0	0.00	4	87.63	88.00	-4	553	-0.72%
2021/08/30	1	86.70	0	0.00	86.60	1	566	0.18%
2021/08/25	0	0.00	4	85.60	85.70	-4	593	-0.67%
2021/08/20	4.1	84.59	0	0.00	85.00	4.1	604	0.68%
2021/08/19	0	0.00	24	85.33	85.10	-24	608	-3.95%
2021/08/13	2	84.70	0	0.00	84.60	2	600	0.33%
2021/08/11	1	84.60	0	0.00	84.70	1	611	0.16%
2021/08/10	0.5	85.00	0	0.00	84.50	0.5	617	0.08%
2021/08/09	1	84.90	0	0.00	84.80	1	634	0.16%
2021/08/05	1	84.90	0	0.00	84.90	1	656	0.15%
2021/08/02	0	0.00	2	85.00	85.10	-2	693	-0.29%
2021/07/30	2	84.85	1	84.50	85.00	1	697	0.14%
2021/07/28	0	0.00	2	84.30	84.90	-2	702	-0.28%
2021/07/27	1	84.60	0	0.00	84.90	1	712	0.14%
2021/07/26	4	84.70	0.1	85.30	84.90	3.9	715	0.54%
2021/07/23	1	85.40	0	0.00	85.20	1	711	0.14%
2021/07/22	1	85.30	0	0.00	85.40	1	715	0.14%
2021/07/20	5	84.60	0.2	84.90	85.00	4.8	713	0.68%
2021/07/19	3	84.60	0	0.00	84.90	3	711	0.42%
2021/07/14	0.3	85.10	0.1	84.90	84.40	0.2	758	0.02%
2021/07/13	0.3	85.10	2	84.80	85.00	-1.7	759	-0.22%
2021/07/12	1	84.80	0	0.00	84.80	1	760	0.13%
2021/07/08	0	0.00	1	85.00	85.00	-1	766	-0.13%
2021/07/07	10	84.80	1	84.90	84.80	9	770	1.17%
2021/07/05	12	84.83	0	0.00	85.10	12	771	1.55%
2021/07/02	0	85.30	0	0.00	85.00	0	774	0.00%
2021/07/01	12	84.88	0	0.00	84.80	12	773	1.55%
2021/06/30	1	84.80	0	0.00	85.00	1	771	0.13%
2021/06/29	1	84.80	0	0.00	84.80	1	775	0.13%
2021/06/28	1	85.40	0	0.00	85.10	1	775	0.13%
2021/06/25	1	85.40	1	85.40	85.40	0	772	0.00%
2021/06/24	0	0.00	3	85.60	85.70	-3	774	-0.39%
2021/06/23	2	85.10	0	0.00	85.40	2	780	0.26%
2021/06/22	3	84.97	0	0.00	84.90	3	780	0.38%
2021/06/21	6	85.13	3	85.10	85.20	3	775	0.39%
2021/06/18	3	85.57	1	85.50	85.90	2	775	0.26%
2021/06/17	2	86.00	0	0.00	86.00	2	780	0.26%
2021/06/16	1	86.00	2	86.10	86.10	-1	840	-0.12%
2021/06/15	0	0.00	5	86.24	86.00	-5	845	-0.59%
2021/06/11	3	86.33	0	0.00	86.40	3	844	0.36%
2021/06/10	0	87.10	0	0.00	86.60	0	853	0.00%
2021/06/09	18.3	86.17	1	85.30	86.80	17.3	863	2.00%
2021/06/08	2	92.75	0	0.00	92.90	2	866	0.23%
2021/06/07	5	92.94	0	0.00	93.00	5	890	0.56%
2021/06/04	0	0.00	1	93.20	93.10	-1	870	-0.11%
2021/06/03	1	93.60	0	0.00	93.40	1	885	0.11%
2021/06/02	0	93.80	0	0.00	94.00	0	878	0.00%
2021/05/31	1	93.50	0	0.00	93.70	1	883	0.11%
2021/05/26	1	92.40	0	0.00	93.30	1	888	0.11%
2021/05/24	1	90.50	0	0.00	91.30	1	890	0.11%
2021/05/21	4	90.60	0	0.00	90.50	4	902	0.44%
2021/05/20	0	91.10	0	0.00	90.60	0	905	0.00%
2021/05/18	0.2	92.00	5	92.10	92.10	-4.8	905	-0.53%
2021/05/17	3	90.80	7	91.30	90.10	-4	911	-0.44%
2021/05/14	1	91.61	10	92.50	92.50	-9	898	-1.00%
2021/05/13	1	90.00	1	88.10	89.90	0	893	0.00%
2021/05/12	10	89.60	0.1	90.60	90.00	9.9	885	1.12%
2021/05/11	0	94.80	0	0.00	93.20	0	863	0.00%
2021/05/10	0	0.00	2	94.50	94.60	-2	856	-0.23%
2021/05/06	3	93.43	0	0.00	93.20	3	865	0.35%
2021/05/05	3	93.00	0	0.00	93.50	3	858	0.35%
2021/05/04	0	0.00	2.1	95.02	93.50	-2.1	858	-0.24%
2021/04/28	0	0.00	1	94.60	94.60	-1	850	-0.12%
2021/04/26	2	94.60	1	94.60	94.60	1	867	0.12%
2021/04/23	7	94.43	4	94.73	94.50	3	871	0.34%
2021/04/22	2	95.85	0	0.00	94.20	2	875	0.23%
2021/04/21	5	95.14	6	95.50	95.70	-1	860	-0.12%
2021/04/13	1	93.00	2	93.55	93.00	-1	857	-0.12%
2021/04/12	1.1	93.50	0	0.00	93.30	1.1	852	0.13%
2021/04/09	0	0.00	1	93.40	93.40	-1	853	-0.12%
2021/04/08	0	0.00	1	93.70	93.60	-1	851	-0.12%
2021/04/07	0	0.00	0	93.10	93.00	0	846	0.00%
2021/04/06	2	93.00	0	0.00	92.90	2	845	0.24%
2021/04/01	0	0.00	3	92.90	93.00	-3	842	-0.36%
2021/03/23	0	0.00	2	92.50	92.40	-2	818	-0.24%
2021/03/19	3	92.67	2	93.15	93.70	1	805	0.12%
2021/03/18	0	0.00	1	93.70	93.70	-1	743	-0.13%
2021/03/17	4	93.25	1	93.20	93.20	3	737	0.41%
2021/03/16	0	0.00	0.3	93.60	93.80	-0.3	731	-0.05%
2021/03/15	1.1	92.80	0	0.00	92.80	1.1	747	0.14%
2021/03/12	2	94.25	2	93.40	94.00	0	750	0.00%
2021/03/11	7	93.24	28	92.67	94.10	-21	717	-2.93%
2021/03/09	1	89.40	12	90.34	89.90	-11	657	-1.67%
2021/03/05	1	89.50	10	89.80	89.60	-9	626	-1.44%
2021/03/02	1	88.00	0	0.00	88.20	1	597	0.17%
2021/02/25	0	0.00	1	88.40	88.80	-1	588	-0.17%
2021/02/23	0	0.00	1	88.70	88.70	-1	581	-0.17%
2021/02/19	0	0.00	1	86.60	86.70	-1	563	-0.18%
2021/02/18	1	86.10	0	0.00	86.20	1	567	0.18%
2021/02/02	0	0.00	9	86.50	86.20	-9	554	-1.62%
2021/02/01	1	85.70	0	0.00	86.00	1	554	0.18%
2021/01/29	3	86.00	0	0.00	86.20	3	551	0.54%
2021/01/27	1	86.90	0	0.00	86.90	1	530	0.19%
2021/01/25	2	87.00	2	87.25	87.10	0	526	0.00%
2021/01/21	1	87.00	0	0.00	87.20	1	524	0.19%
2021/01/18	1	88.00	0	0.00	88.00	1	498	0.20%
2021/01/06	1	87.50	2	87.70	87.90	-1	506	-0.20%
2021/01/04	2	87.50	0	0.00	87.90	2	516	0.39%
2020/12/31	0	0.00	2	87.90	87.80	-2	519	-0.39%
2020/12/30	3	87.97	1	88.00	88.00	2	521	0.38%
2020/12/29	0	0.00	1	87.90	88.00	-1	522	-0.19%
2020/12/28	2	87.85	0	0.00	87.90	2	522	0.38%
2020/12/25	10	87.60	1	87.70	87.80	9	523	1.72%
2020/12/22	0	0.00	3	87.50	87.60	-3	526	-0.57%
2020/12/18	2	87.95	0	0.00	88.00	2	548	0.36%
2020/12/17	1	87.30	0	0.00	87.40	1	549	0.18%
2020/12/15	1	87.00	0	0.00	86.90	1	552	0.18%
2020/12/10	2	86.80	1	86.30	87.20	1	558	0.18%
2020/12/09	12	85.79	0.5	86.38	86.60	11.5	554	2.07%
2020/12/08	0.5	87.60	3	87.47	87.10	-2.5	527	-0.47%
2020/12/04	1	88.80	2	88.90	89.00	-1	514	-0.19%
2020/12/01	1	88.40	0	0.00	88.80	1	527	0.19%
2020/11/30	1	89.30	0	0.00	88.20	1	538	0.19%
2020/11/24	0	0.00	1	89.00	89.10	-1	584	-0.17%
2020/11/19	1	88.50	0	0.00	88.30	1	619	0.16%
2020/11/18	2	88.50	0	0.00	88.70	2	626	0.32%
2020/11/17	1	89.00	0	0.00	88.90	1	634	0.16%
2020/11/10	1	87.90	1	88.00	87.70	0	708	0.00%
2020/11/09	10	87.10	0	0.00	87.30	10	709	1.41%
2020/11/06	0	0.00	0.2	87.48	87.30	-0.2	720	-0.03%
2020/11/05	0	0.00	0.8	87.10	86.90	-0.8	739	-0.11%
2020/11/02	10	86.40	0	0.00	86.20	10	785	1.27%
2020/10/30	1	86.50	0	0.00	86.60	1	791	0.13%
2020/10/26	0	0.00	4	87.90	87.90	-4	796	-0.50%
2020/10/22	1	86.90	2	87.80	86.90	-1	806	-0.12%
2020/10/21	0	0.00	1	86.70	86.90	-1	782	-0.13%
2020/10/13	1	85.00	0	0.00	85.00	1	796	0.13%
2020/10/05	0	0.00	1	86.40	85.80	-1	821	-0.12%
2020/09/30	1	86.00	0	0.00	86.20	1	844	0.12%
2020/09/24	1	85.10	0	0.00	85.30	1	921	0.11%
2020/09/23	11	86.92	0	0.00	86.10	11	927	1.19%
2020/09/22	10	88.00	0	0.00	87.50	10	923	1.08%
2020/09/18	1	88.20	0	0.00	88.20	1	956	0.10%
2020/09/17	0	0.00	1	92.80	88.20	-1	964	-0.10%
2020/09/16	0	0.00	1	88.50	88.10	-1	974	-0.10%
2020/09/15	0.4	88.60	1	88.20	88.30	-0.6	981	-0.07%
2020/09/14	0	0.00	0.4	89.10	88.10	-0.4	1,060	-0.03%
2020/09/11	1	88.20	0	0.00	88.40	1	1,068	0.09%
2020/09/10	0	0.00	1	89.30	89.30	-1	1,079	-0.09%
2020/09/09	0	0.00	2	89.40	89.40	-2	1,093	-0.18%
2020/09/07	2	90.30	3	90.53	90.10	-1	1,134	-0.09%
2020/09/04	0	0.00	2	90.00	90.50	-2	1,185	-0.17%
2020/09/03	0	0.00	2	90.50	90.50	-2	1,277	-0.16%
2020/09/01	0	0.00	1	89.60	89.90	-1	1,384	-0.07%
2020/08/31	1	89.60	0	0.00	89.60	1	1,418	0.07%
2020/08/28	0	0.00	7	89.90	90.00	-7	1,431	-0.49%
2020/08/26	1	88.20	0	0.00	88.20	1	1,439	0.07%
2020/08/21	0	0.00	3	88.90	88.70	-3	1,503	-0.20%
2020/08/20	5	87.22	0	0.00	86.90	5	1,529	0.33%
2020/08/19	0	0.00	1	89.90	89.20	-1	1,513	-0.07%
2020/08/18	0	0.00	5	89.30	88.90	-5	1,508	-0.33%
2020/08/17	1	89.50	0	0.00	89.60	1	1,517	0.07%
2020/08/14	1	87.90	0	0.00	87.90	1	1,501	0.07%
2020/08/12	0	0.00	3	87.60	87.00	-3	1,493	-0.20%
2020/08/10	5	86.20	0	0.00	86.20	5	1,469	0.34%
2020/08/07	0	0.00	150	86.10	86.00	-150	1,469	-10.21%	大賣/鉅額交易
2020/08/06	1	86.30	1	86.50	86.50	0	1,461	0.00%
2020/08/05	50	84.99	0	0.00	84.70	50	1,440	3.47%
2020/07/31	3	85.03	0	0.00	85.00	3	1,450	0.21%
2020/07/29	0	0.00	1	85.00	84.50	-1	1,451	-0.07%
2020/07/28	3	84.10	1	84.10	84.00	2	1,461	0.14%
2020/07/24	100	85.38	0	0.00	84.80	100	1,473	6.78%
2020/07/23	1.1	85.45	0	0.00	85.40	1.1	1,475	0.07%
2020/07/22	1	85.10	0	0.00	85.00	1	1,480	0.07%
2020/07/20	2	84.40	0	0.00	84.40	2	1,468	0.14%
2020/07/17	2	85.25	0	0.00	85.00	2	1,470	0.14%
2020/07/16	0	0.00	10	85.50	85.50	-10	1,478	-0.68%
2020/07/14	1	84.30	1	84.60	84.30	0	1,489	0.00%
2020/07/10	3	84.70	0	0.00	84.50	3	1,498	0.20%
2020/07/09	2	85.15	0	0.00	85.20	2	1,489	0.13%
2020/07/07	7	86.97	34	87.29	87.40	-27	1,448	-1.86%
2020/07/06	2	86.85	0	0.00	86.80	2	1,436	0.14%
2020/07/03	3	86.23	2	86.30	86.40	1	1,433	0.07%
2020/07/02	7	85.36	0	0.00	85.20	7	1,441	0.49%
2020/06/30	1	84.50	0	0.00	84.20	1	1,437	0.07%
2020/06/29	3	84.23	1	84.90	84.10	2	1,436	0.14%
2020/06/24	2	85.65	0	0.00	85.70	2	1,413	0.14%
2020/06/23	2	86.00	51	85.91	86.20	-49	1,411	-3.47%
2020/06/22	1	86.20	51	85.86	86.40	-50	1,415	-3.53%
2020/06/19	2	85.65	0	0.00	85.70	2	1,434	0.14%
2020/06/17	126	86.41	1	86.30	86.60	125	1,374	9.09%	大買/鉅額交易
2020/06/15	5.3	86.05	0	0.00	85.30	5.3	1,436	0.37%
2020/06/12	2	85.05	1	86.90	87.00	1	1,467	0.07%
2020/06/11	2	88.35	1	89.20	87.70	1	1,460	0.07%
2020/06/10	2	90.85	2.1	90.60	90.40	-0.1	1,431	-0.01%
2020/06/08	6	98.90	0	0.00	98.90	6	1,371	0.44%
2020/06/03	2	97.85	19	97.87	97.60	-17	1,273	-1.33%
2020/06/02	1	97.40	4	97.48	97.60	-3	1,251	-0.24%
2020/06/01	1	96.40	1	96.50	96.60	0	1,234	0.00%
2020/05/29	1	96.00	0	0.00	94.90	1	1,217	0.08%
2020/05/28	3	94.77	6	95.70	95.70	-3	1,195	-0.25%
2020/05/27	8	94.76	202	94.45	95.10	-194	1,194	-16.24%	大賣/鉅額交易
2020/05/26	1	92.90	1	93.20	93.20	0	1,162	0.00%
2020/05/25	4	92.50	1	93.00	93.00	3	1,156	0.26%
2020/05/22	0	0.00	6	91.87	91.80	-6	1,153	-0.52%
2020/05/21	0	0.00	1	90.70	91.10	-1	1,152	-0.09%
2020/05/20	1	90.50	2	90.70	90.50	-1	1,153	-0.09%
2020/05/19	3	90.40	0	0.00	90.50	3	1,156	0.26%
2020/05/18	0	0.00	1	91.00	90.80	-1	1,148	-0.09%
2020/05/15	2	90.20	0	0.00	90.40	2	1,146	0.17%
2020/05/14	0	0.00	2	91.60	91.00	-2	1,138	-0.18%
2020/05/12	1	91.30	3	91.50	91.50	-2	1,133	-0.18%
2020/05/11	0	0.00	5	91.54	91.20	-5	1,131	-0.44%
2020/05/08	1	91.40	0	0.00	91.20	1	1,124	0.09%
2020/05/07	0	0.00	2	92.30	91.20	-2	1,120	-0.18%
2020/05/06	0	0.00	50	90.71	90.50	-50	1,123	-4.45%
2020/05/05	11	91.55	0	0.00	91.20	11	1,124	0.98%
2020/05/04	1	91.30	53	91.19	91.30	-52	1,123	-4.63%
2020/04/30	2	91.10	5	90.86	91.30	-3	1,112	-0.27%
2020/04/29	0	0.00	15	89.50	89.70	-15	1,110	-1.35%
2020/04/28	1	88.90	0	0.00	88.90	1	1,112	0.09%
2020/04/27	2	88.30	0	0.00	88.50	2	1,132	0.18%
2020/04/24	60	87.97	0	0.00	87.90	60	1,127	5.32%
2020/04/23	20.1	87.75	3	88.03	87.60	17.1	1,141	1.50%
2020/04/22	0	0.00	10.3	86.54	87.60	-10.3	1,153	-0.89%
2020/04/21	1	87.70	0	0.00	87.40	1	1,151	0.09%
2020/04/20	1	88.70	35	88.42	88.80	-34	1,143	-2.97%
2020/04/17	50	87.76	54	87.48	87.80	-4	1,143	-0.35%
2020/04/16	38	87.74	7	87.63	87.30	31	1,131	2.74%
2020/04/15	20	86.80	1	86.90	87.10	19	1,128	1.68%
2020/04/14	42	85.57	7	85.70	85.80	35	1,127	3.11%
2020/04/13	0	0.00	2	83.75	84.70	-2	1,124	-0.18%
2020/04/10	1	83.60	4	83.20	83.60	-3	1,126	-0.27%
2020/04/09	0.3	83.50	40	83.05	82.60	-39.7	1,124	-3.53%
2020/04/08	1	83.30	2	83.30	83.10	-1	1,120	-0.09%
2020/04/07	0	0.00	2	82.90	82.80	-2	1,109	-0.18%
2020/04/06	2	81.25	41	81.61	81.50	-39	1,092	-3.57%
2020/04/01	2	81.80	0	0.00	81.80	2	1,084	0.18%
2020/03/30	3	81.60	0	0.00	81.90	3	1,084	0.28%
2020/03/27	1	82.30	61	82.30	81.90	-60	1,091	-5.50%
2020/03/26	71	81.66	0	0.00	82.10	71	1,093	6.49%
2020/03/25	0	0.00	11	82.18	82.20	-11	1,104	-1.00%
2020/03/24	112	79.07	2	79.40	78.30	110	1,080	10.18%	大買/鉅額交易
2020/03/23	2	78.10	1	77.70	76.80	1	1,073	0.09%
2020/03/20	162	79.95	0	0.00	79.50	162	1,084	14.94%	大買/鉅額交易
2020/03/19	7	77.21	1	79.90	76.80	6	1,074	0.56%
2020/03/18	5	83.16	0	0.00	82.80	5	1,033	0.48%
2020/03/16	0	0.00	1	88.40	88.60	-1	984	-0.10%
2020/03/12	1	87.80	13	87.95	88.30	-12	928	-1.29%
2020/03/10	2	85.10	0	0.00	86.40	2	928	0.22%
2020/03/06	0	0.00	2	88.30	88.60	-2	928	-0.22%
2020/03/05	1	87.60	0	0.00	88.60	1	931	0.11%
2020/03/04	3	86.07	1	86.50	86.00	2	954	0.21%
2020/02/27	1	86.40	2	86.40	86.40	-1	1,039	-0.10%
2020/02/25	2	86.85	5	87.18	86.90	-3	1,100	-0.27%
2020/02/18	0	0.00	1	88.30	87.90	-1	1,291	-0.08%
2020/02/14	0	0.00	1	88.30	88.30	-1	1,357	-0.07%
2020/02/11	2	87.50	0	0.00	87.50	2	1,407	0.14%
2020/02/10	1	87.00	0	0.00	87.10	1	1,466	0.07%
2020/02/07	13	87.64	0	0.00	87.60	13	1,523	0.85%
2020/02/06	4	89.00	0	0.00	89.10	4	1,525	0.26%
2020/02/05	2	87.35	0	0.00	87.40	2	1,539	0.13%
2020/02/04	0	0.00	1	87.90	87.80	-1	1,538	-0.06%
2020/02/03	3	87.23	0	0.00	87.50	3	1,539	0.19%
2020/01/31	3	88.97	1	88.70	89.60	2	1,528	0.13%
2020/01/30	5	88.42	0	0.00	87.60	5	1,523	0.33%
2020/01/20	6	93.23	0	0.00	93.10	6	1,504	0.40%
2020/01/14	5	92.50	0	0.00	92.50	5	1,500	0.33%
2020/01/08	3	92.30	1	92.40	91.60	2	1,586	0.13%
2020/01/07	0	0.00	1	91.20	92.00	-1	1,596	-0.06%
2019/12/31	5	92.50	0	0.00	92.60	5	1,659	0.30%
2019/12/23	4	92.18	0	0.00	92.30	4	1,686	0.24%
2019/12/20	1	93.30	0	0.00	92.90	1	1,680	0.06%
2019/12/19	0	0.00	1	94.60	94.90	-1	1,658	-0.06%
2019/12/18	1	94.90	0	0.00	94.90	1	1,658	0.06%
2019/12/17	0	0.00	1	94.50	95.00	-1	1,666	-0.06%
2019/12/16	0	0.00	5	92.40	92.40	-5	1,647	-0.30%
2019/12/13	6	94.33	0	0.00	93.90	6	1,673	0.36%
2019/12/12	1	94.90	0	0.00	95.00	1	1,658	0.06%
2019/12/10	1	94.90	0	0.00	95.20	1	1,636	0.06%
2019/12/06	0	0.00	1	94.90	94.40	-1	1,634	-0.06%
2019/12/05	0	0.00	1	95.90	95.00	-1	1,621	-0.06%
2019/12/04	1	93.50	0	0.00	94.80	1	1,588	0.06%
2019/12/03	1	94.30	0	0.00	94.10	1	1,590	0.06%
2019/11/28	1	95.30	2	94.55	94.20	-1	1,566	-0.06%
2019/11/26	1	97.50	2	97.75	97.20	-1	1,521	-0.07%
2019/11/25	2	94.50	6	94.63	95.50	-4	1,479	-0.27%
2019/11/22	1	94.90	1	94.70	94.60	0	1,444	0.00%
2019/11/21	0	0.00	3	93.53	94.00	-3	1,424	-0.21%
2019/11/20	0	0.00	0.3	93.30	93.30	-0.3	1,390	-0.02%
2019/11/19	0	0.00	4	92.35	93.20	-4	1,362	-0.29%
2019/11/15	0	0.00	4	89.88	91.90	-4	1,300	-0.31%
2019/11/13	1	87.60	0	0.00	88.50	1	1,224	0.08%
2019/11/12	1	85.60	0	0.00	86.50	1	1,184	0.08%
2019/11/11	4	85.75	0	0.00	85.60	4	1,178	0.34%
2019/11/08	1	86.50	0	0.00	86.40	1	1,167	0.09%
2019/11/07	2	87.80	0	0.00	87.30	2	1,170	0.17%
2019/11/06	3	87.60	0	0.00	88.40	3	1,124	0.27%
2019/11/05	1	85.10	0	0.00	85.80	1	1,077	0.09%
2019/11/04	0.3	85.00	2	85.30	85.00	-1.7	1,076	-0.16%
2019/11/01	0.1	84.40	1	84.30	84.40	-0.9	1,064	-0.09%
2019/10/29	0	0.00	20	83.55	83.20	-20	1,103	-1.81%
2019/10/28	0	0.00	10	83.60	83.80	-10	1,109	-0.90%
2019/10/24	0	0.00	7	84.19	84.50	-7	1,108	-0.63%
2019/10/22	1	84.80	11	84.32	84.50	-10	1,129	-0.89%
2019/10/21	5	84.50	6	84.40	84.80	-1	1,135	-0.09%
2019/10/18	8	84.43	0	0.00	84.40	8	1,123	0.71%
2019/10/17	1	84.00	22	84.34	84.10	-21	1,104	-1.90%
2019/10/16	0	0.00	11	84.60	84.00	-11	1,101	-1.00%
2019/10/15	0	0.00	17	84.35	84.50	-17	1,072	-1.59%
2019/10/14	0	0.00	67	84.13	84.50	-67	1,082	-6.19%
2019/10/09	6	82.87	0	0.00	83.10	6	1,042	0.58%
2019/10/08	0	0.00	1	81.40	81.80	-1	1,014	-0.10%
2019/10/07	1	81.40	0	0.00	81.50	1	1,017	0.10%
2019/10/04	62	81.44	6	81.98	81.30	56	1,019	5.49%
2019/10/03	5	80.50	0	0.00	80.80	5	983	0.51%
2019/09/24	1	80.10	0	0.00	80.30	1	1,238	0.08%
2019/09/20	0	0.00	1	80.60	80.40	-1	1,278	-0.08%
2019/09/18	5	79.22	0	0.00	80.00	5	1,290	0.39%
2019/09/12	0.3	80.50	0	0.00	80.50	0.3	1,296	0.02%
2019/09/11	1	80.00	0	0.00	80.70	1	1,301	0.08%
2019/09/10	0.3	80.80	1	81.20	80.80	-0.7	1,286	-0.05%
2019/09/05	0	0.00	1	80.90	81.00	-1	1,301	-0.08%
2019/09/03	0	0.00	1	80.40	80.40	-1	1,296	-0.08%
2019/08/30	1	79.60	1	80.10	80.50	0	1,333	0.00%
2019/08/26	1	80.00	0	0.00	80.30	1	1,344	0.07%
2019/08/23	1	80.00	0	0.00	80.50	1	1,372	0.07%
2019/08/21	1	80.00	0	0.00	80.30	1	1,454	0.07%
2019/08/20	1	80.20	0	0.00	80.40	1	1,554	0.06%
2019/08/13	5	80.00	0	0.00	80.50	5	1,615	0.31%
2019/08/12	2	80.30	1	81.80	80.80	1	1,616	0.06%
2019/08/08	4	80.90	0	0.00	80.90	4	1,597	0.25%
2019/08/07	2	80.50	2	80.90	80.90	0	1,587	0.00%
2019/08/05	0	0.00	1	80.80	80.70	-1	1,577	-0.06%
2019/08/02	1	80.50	1	80.90	81.00	0	1,579	0.00%
2019/07/31	8	80.56	1	81.70	81.70	7	1,562	0.45%
2019/07/30	10	81.80	0	0.00	82.50	10	1,545	0.65%
2019/07/29	20	83.03	0	0.00	83.00	20	1,549	1.29%
2019/07/26	0	0.00	2	83.30	83.80	-2	1,565	-0.13%
2019/07/25	2	84.00	0	0.00	84.10	2	1,600	0.12%
2019/07/24	0	0.00	1	83.00	83.70	-1	1,604	-0.06%
2019/07/23	1	82.70	0	0.00	82.80	1	1,608	0.06%
2019/07/22	1	81.70	1	82.20	82.40	0	1,609	0.00%
2019/07/19	1	82.50	0	0.00	82.50	1	1,613	0.06%
2019/07/18	0	0.00	3	82.37	82.80	-3	1,629	-0.18%
2019/07/17	3	80.90	2	81.30	81.30	1	1,606	0.06%
2019/07/16	5	80.10	0	0.00	80.40	5	1,598	0.31%
2019/07/12	25	80.06	0	0.00	80.40	25	1,568	1.59%
2019/07/11	10	80.10	2	80.20	80.40	8	1,569	0.51%
2019/07/05	0	0.00	1	80.90	81.40	-1	1,564	-0.06%
2019/07/04	2	79.60	1	80.20	79.80	1	1,546	0.06%
2019/07/03	1	79.00	0	0.00	78.70	1	1,507	0.07%
2019/07/02	3	84.70	0	0.00	85.00	3	1,417	0.21%
2019/07/01	1	86.00	0	0.00	85.90	1	1,357	0.07%
2019/06/27	1	84.50	1	84.70	84.80	0	1,299	0.00%
2019/06/25	1	84.10	6.1	84.11	84.80	-5.1	1,284	-0.40%
2019/06/20	3	83.70	0	0.00	84.30	3	1,228	0.24%
2019/06/19	3	84.27	0	0.00	84.50	3	1,208	0.25%
2019/06/18	0.1	83.80	0	0.00	83.80	0.1	1,198	0.01%
2019/06/10	5	87.30	5	87.10	87.30	0	1,232	0.00%
2019/06/06	0	0.00	2	82.90	83.80	-2	1,200	-0.17%
2019/06/05	0	0.00	3	84.40	83.80	-3	1,188	-0.25%
2019/05/31	0	0.00	2	86.40	85.70	-2	1,187	-0.17%
2019/05/29	1	85.40	1	85.70	84.40	0	1,139	0.00%
2019/05/28	3	86.10	9	85.90	83.40	-6	1,103	-0.54%
2019/05/24	3	80.40	17	80.30	81.00	-14	938	-1.49%
2019/05/20	4	77.25	0	0.00	78.50	4	866	0.46%
2019/05/17	2	77.50	0	0.00	77.50	2	872	0.23%
2019/05/13	0	0.00	4	80.05	80.00	-4	911	-0.44%
2019/05/10	1	78.50	0	0.00	78.50	1	907	0.11%
2019/05/08	0	0.00	0.1	80.10	80.50	-0.1	913	-0.01%
2019/05/06	2	78.40	1	80.00	80.20	1	933	0.11%
2019/05/03	1	79.60	0	0.00	79.60	1	925	0.11%
2019/05/02	0	0.00	0.4	79.70	80.10	-0.4	899	-0.04%
2019/04/30	10.4	78.42	8	78.20	78.20	2.4	871	0.27%
2019/04/29	1	78.20	1	77.02	78.50	0	848	0.00%
2019/04/26	1.2	77.10	1	77.00	76.80	0.2	833	0.02%
2019/04/25	2.4	75.55	4	76.05	76.10	-1.6	830	-0.19%
2019/04/24	2	76.20	2	75.65	76.40	0	825	0.00%
2019/04/23	2	74.30	3	74.63	74.40	-1	830	-0.12%
2019/04/18	2.4	74.50	2	75.05	74.60	0.4	881	0.05%
2019/04/17	0.5	75.00	0	0.00	75.20	0.5	921	0.05%
2019/04/16	3	75.00	2.3	74.61	75.10	0.7	959	0.07%
2019/04/15	2	74.30	2	74.15	74.40	0	988	0.00%
2019/04/12	2.3	73.11	32	74.03	73.70	-29.7	1,012	-2.93%
2019/04/11	5.9	74.12	6	74.07	74.20	-0.2	1,042	-0.01%
2019/04/10	1	73.40	0	0.00	73.60	1	1,044	0.10%
2019/04/09	0	0.00	1	74.00	74.00	-1	1,044	-0.10%
2019/04/08	1	73.60	0	0.00	74.00	1	1,063	0.09%
2019/04/03	0.7	73.80	1	74.30	74.00	-0.3	1,136	-0.02%
2019/04/02	0.4	74.00	1	74.00	74.40	-0.6	1,233	-0.05%
2019/04/01	0.5	73.80	2	73.95	74.00	-1.5	1,244	-0.12%
2019/03/29	1.4	73.70	2	73.80	74.00	-0.6	1,264	-0.05%
2019/03/28	0.5	73.40	3	73.20	73.60	-2.5	1,281	-0.19%
2019/03/26	0	0.00	5	72.50	72.80	-5	1,282	-0.39%
2019/03/25	0.1	71.70	0	0.00	71.70	0.1	1,276	0.00%
2019/03/22	3	72.33	1.7	72.46	72.10	1.3	1,275	0.10%
2019/03/21	3	72.63	2.4	72.71	72.50	0.6	1,271	0.04%
2019/03/20	1	72.10	0.4	72.50	72.50	0.6	1,267	0.05%
2019/03/19	1	72.50	1	72.80	72.40	0	1,261	0.00%
2019/03/18	0.7	72.50	2	72.50	72.60	-1.3	1,257	-0.10%
2019/03/15	2	72.70	2	72.90	71.50	0	1,251	0.00%
2019/03/14	0.6	71.90	2	72.15	72.30	-1.5	1,211	-0.12%
2019/03/13	6	70.20	2	70.16	70.10	4.1	1,183	0.34%
2019/03/12	10	70.00	0	0.00	70.00	10	1,176	0.85%
2019/03/07	5	69.60	0	0.00	69.80	5	1,178	0.42%
2019/03/06	1	69.30	0.8	69.80	69.70	0.2	1,174	0.02%
2019/03/04	0	0.00	0.1	71.30	70.60	-0.1	1,147	-0.01%
2019/02/26	1	69.60	0	0.00	69.70	1	1,140	0.09%
2019/02/25	5	70.70	0	0.00	70.60	5	1,129	0.44%
2019/02/20	0.5	71.80	1	71.20	71.70	-0.5	1,128	-0.04%
2019/02/19	18	71.09	6	70.88	71.20	12	1,128	1.06%
2019/02/18	0	0.00	0.2	70.30	70.30	-0.2	1,119	-0.02%
2019/02/15	1	68.80	0	0.00	68.90	1	1,109	0.09%
2019/02/14	1.2	69.74	0	0.00	69.50	1.2	1,100	0.11%
2019/02/13	2	70.05	0	0.00	70.00	2	1,091	0.18%
2019/02/12	1	71.60	1	71.10	71.20	0	1,077	0.00%
2019/01/30	0	0.00	1	71.80	71.90	-1	1,060	-0.09%
2019/01/29	1	70.70	2	70.70	71.80	-1	1,048	-0.10%
2019/01/28	1	71.30	3	71.37	72.00	-2	1,034	-0.19%
2019/01/22	0	0.00	1	73.50	73.30	-1	995	-0.10%
2019/01/15	0	0.00	2	74.00	73.50	-2	985	-0.20%
2019/01/14	5	72.00	2	72.45	72.80	3	961	0.31%
2019/01/11	0	0.00	1	72.00	72.00	-1	953	-0.10%
2019/01/10	2	71.80	5	71.90	72.00	-3	937	-0.32%
2019/01/09	3	71.60	4	71.33	71.70	-1	937	-0.11%
2019/01/07	1	69.80	0	0.00	69.70	1	855	0.12%
2019/01/03	0	0.00	1	69.00	68.50	-1	810	-0.12%
2019/01/02	0.1	68.00	0	0.00	67.80	0.1	769	0.01%
2018/12/28	0	0.00	2	68.35	68.10	-2	757	-0.26%
2018/12/26	11	66.11	14	66.96	67.40	-3	744	-0.40%
2018/12/25	18	64.93	7	62.86	62.80	11	669	1.64%
2018/12/24	0	0.00	9	69.26	69.00	-9	575	-1.56%
2018/12/22	10	68.71	6	68.97	68.20	4	561	0.71%
2018/12/21	2	66.85	2	66.45	67.30	0	546	0.00%
2018/12/20	0	0.00	1	65.40	65.40	-1	533	-0.19%
2018/12/19	1	65.10	0	0.00	65.20	1	530	0.19%
2018/12/18	1	65.50	0	0.00	65.30	1	527	0.19%
2018/12/10	1	64.10	0	0.00	64.10	1	540	0.19%
2018/12/07	1	64.20	0	0.00	64.50	1	539	0.19%
2018/11/30	0	0.00	2	65.90	63.20	-2	532	-0.38%
2018/11/28	1	65.90	0	0.00	65.90	1	526	0.19%
2018/11/22	0	0.00	3	66.00	65.60	-3	531	-0.56%
2018/11/08	0	0.00	2	64.75	64.80	-2	508	-0.39%
2018/11/01	0	0.00	1	63.00	63.60	-1	515	-0.19%
2018/10/29	2	61.95	0	0.00	61.90	2	518	0.39%
2018/10/26	2	62.95	0	0.00	62.90	2	509	0.39%
2018/10/25	0	0.00	2	63.50	63.50	-2	502	-0.40%
2018/10/24	2	63.80	1	63.90	64.20	1	510	0.20%
2018/10/23	0	0.00	1	63.90	63.90	-1	506	-0.20%
2018/10/22	1	64.50	0	0.00	64.30	1	502	0.20%
2018/10/19	0	0.00	1	65.50	65.50	-1	502	-0.20%
2018/10/17	2	64.40	0	0.00	64.00	2	501	0.40%
2018/10/16	1	64.50	0	0.00	64.70	1	490	0.20%
2018/10/15	10	64.64	0	0.00	65.00	10	488	2.05%
2018/10/12	0	0.00	1	65.40	65.90	-1	488	-0.20%
2018/10/08	0	0.00	30	67.54	67.90	-30	468	-6.41%
2018/10/05	0	0.00	1	66.80	67.20	-1	470	-0.21%
2018/10/04	0	0.00	40	68.00	67.60	-40	457	-8.75%
2018/10/03	1	67.70	0	0.00	67.60	1	450	0.22%
2018/09/28	0	0.00	2	67.00	67.00	-2	454	-0.44%
2018/09/27	0	0.00	2	66.80	66.90	-2	446	-0.45%
2018/09/21	0	0.00	1	66.20	65.70	-1	459	-0.22%
2018/09/19	0	0.00	1	66.30	66.50	-1	530	-0.19%
2018/09/18	1	64.50	0	0.00	64.20	1	569	0.18%
2018/09/04	1	66.20	0	0.00	66.30	1	660	0.15%
2018/09/03	0	0.00	10	65.50	65.70	-10	661	-1.51%
2018/08/30	2	64.85	0	0.00	65.00	2	666	0.30%
2018/08/28	1	64.00	0	0.00	64.10	1	676	0.15%
2018/08/27	1	64.00	0	0.00	64.00	1	676	0.15%
2018/08/24	3	63.87	0	0.00	63.90	3	682	0.44%
2018/08/21	10	63.70	0	0.00	63.80	10	699	1.43%
2018/08/16	2	63.50	0	0.00	63.30	2	706	0.28%
2018/08/14	1	64.00	0	0.00	64.10	1	705	0.14%
2018/08/13	1	65.00	0	0.00	64.60	1	701	0.14%
2018/08/03	0	0.00	1	66.00	66.30	-1	726	-0.14%
2018/08/02	0	0.00	3	65.60	65.50	-3	729	-0.41%
2018/07/24	1	65.00	1	65.40	65.40	0	734	0.00%
2018/07/18	0	0.00	10	66.00	65.80	-10	739	-1.35%
2018/07/17	0	0.00	5	64.50	64.50	-5	741	-0.67%
2018/07/13	6	64.70	7	64.04	64.70	-1	751	-0.13%
2018/07/12	2	63.70	2	63.80	63.70	0	772	0.00%
2018/07/11	5	63.50	0	0.00	63.30	5	794	0.63%
2018/07/10	0	0.00	5	63.50	63.80	-5	801	-0.62%
2018/07/05	1	63.80	0	0.00	63.80	1	830	0.12%
2018/07/04	10	63.60	0	0.00	63.80	10	842	1.19%
2018/07/03	5	65.10	0.7	65.00	64.00	4.3	852	0.50%
2018/07/02	2	65.60	0	0.00	65.40	2	850	0.24%
2018/06/29	0	0.00	4	66.20	66.30	-4	841	-0.48%
2018/06/28	1	66.00	102	66.10	66.00	-101	826	-12.21%	大賣/鉅額交易
2018/06/27	2.2	71.40	20	71.50	71.30	-17.8	768	-2.31%
2018/06/26	1.3	71.46	0	0.00	71.60	1.3	718	0.18%
2018/06/25	0.2	71.70	0	0.00	71.70	0.2	703	0.03%
2018/06/21	0	0.00	8	72.65	72.60	-8	690	-1.16%
2018/06/05	0	0.00	1	71.30	70.90	-1	744	-0.13%
2018/06/01	0	0.00	1	71.40	71.20	-1	738	-0.14%
2018/05/31	0	0.00	15	70.97	71.00	-15	734	-2.04%
2018/05/30	6	70.35	0	0.00	70.40	6	728	0.82%
2018/05/29	2	70.50	2	70.90	71.00	0	723	0.00%
2018/05/28	0	0.00	5	70.90	70.90	-5	725	-0.69%
2018/05/25	0	0.00	6	70.90	70.60	-6	729	-0.82%
2018/05/23	0	0.00	1	70.80	70.70	-1	735	-0.14%
2018/05/22	0	0.00	1	70.70	70.60	-1	739	-0.14%
2018/05/18	1	69.50	0	0.00	69.30	1	741	0.13%
2018/05/17	1	69.00	0	0.00	69.60	1	740	0.14%
2018/05/15	9	70.00	0	0.00	70.00	9	751	1.20%
2018/05/08	10	68.60	0	0.00	68.90	10	795	1.26%
2018/04/27	5	68.30	0	0.00	68.20	5	864	0.58%
2018/04/24	5	68.50	19	68.90	68.90	-14	880	-1.59%
2018/04/23	0	0.00	1	68.90	68.50	-1	881	-0.11%
2018/04/18	6	67.92	0	0.00	67.50	6	881	0.68%
2018/04/17	12	68.52	0	0.00	68.40	12	863	1.39%
2018/04/16	4	69.58	0	0.00	69.50	4	853	0.47%
2018/04/13	30	70.23	0	0.00	70.20	30	854	3.51%
2018/04/12	5	70.30	5	70.60	71.10	0	847	0.00%
2018/04/11	27	70.73	0	0.00	70.60	27	846	3.19%
2018/04/10	13	70.81	0	0.00	71.10	13	829	1.57%
2018/04/09	22	71.19	0	0.00	71.00	22	828	2.65%
2018/04/03	30	71.60	0	0.00	71.60	30	825	3.63%
2018/04/02	13	71.70	23	72.03	72.20	-10	822	-1.22%
2018/03/31	23	72.01	0	0.00	71.80	23	814	2.82%
2018/03/30	16	71.94	0	0.00	72.10	16	811	1.97%
2018/03/29	4	71.63	4	71.90	71.90	0	808	0.00%
2018/03/28	37	71.82	0	0.00	71.70	37	803	4.60%
2018/03/27	15	72.30	15	72.60	72.20	0	796	0.00%
2018/03/26	15	72.20	10	72.90	72.10	5	788	0.63%
2018/03/23	27	72.13	11.2	72.80	72.70	15.8	784	2.01%
2018/03/22	12	73.09	10	73.70	73.30	2	776	0.26%
2018/03/21	13	73.27	15	73.80	73.20	-2	766	-0.26%
2018/03/20	1	73.70	3	73.63	73.70	-2	770	-0.26%
2018/03/19	21	73.24	11	73.55	73.90	10	775	1.29%
2018/03/16	3	72.90	1	73.10	73.10	2	764	0.26%
2018/03/15	1	73.30	2	74.25	73.80	-1	736	-0.14%
2018/03/14	2	74.05	11	74.27	74.00	-9	724	-1.24%
2018/03/13	6	72.97	9	72.78	73.40	-3	702	-0.43%
2018/03/12	0	0.00	17	71.71	71.90	-17	682	-2.49%
2018/03/09	1	71.50	5	71.70	71.60	-4	683	-0.59%
2018/03/08	15	71.13	0	0.00	71.00	15	699	2.15%
2018/03/07	1	71.20	11	71.68	71.20	-10	696	-1.44%
2018/03/06	2	71.30	21	71.58	71.50	-19	698	-2.72%
2018/03/05	12	70.94	0	0.00	71.00	12	704	1.70%
2018/03/02	4	71.28	5	71.34	71.60	-1	703	-0.14%
2018/03/01	6	71.20	0	0.00	71.90	6	704	0.85%
2018/02/27	15	71.44	1	71.50	71.90	14	705	1.98%
2018/02/26	2	71.80	3	72.03	72.00	-1	702	-0.14%
2018/02/23	22	71.30	8	71.60	71.80	14	697	2.01%
2018/02/22	1	71.50	14	71.20	71.50	-13	703	-1.85%
2018/02/21	0	0.00	4	70.70	70.70	-4	706	-0.57%
2018/02/12	3	69.50	5	70.50	69.60	-2	722	-0.28%
2018/02/09	1.1	69.56	0	0.00	70.20	1.1	723	0.15%
2018/02/06	3	68.87	3	69.67	69.20	0	701	0.00%
2018/02/05	2	70.85	1	70.90	70.90	1	679	0.15%
2018/02/02	1	72.20	0	0.00	72.20	1	672	0.15%
2018/01/31	0	0.00	3	72.13	72.60	-3	670	-0.45%
2018/01/30	5	71.00	0	0.00	70.90	5	654	0.76%
2018/01/29	2	73.15	1	73.40	72.60	1	653	0.15%
2018/01/26	4	72.00	10	72.00	72.70	-6	656	-0.91%
2018/01/25	5	71.76	0	0.00	71.10	5	638	0.78%
2018/01/19	1	70.00	0	0.00	70.00	1	597	0.17%
2018/01/18	1	70.80	0	0.00	70.40	1	593	0.17%
2018/01/17	0	0.00	1	70.50	70.40	-1	579	-0.17%
2018/01/11	1	69.00	0	0.00	69.00	1	588	0.17%
2018/01/09	1	70.40	10	70.40	69.30	-9	581	-1.55%
2018/01/08	4	70.65	15	70.53	70.40	-11	583	-1.88%
2018/01/03	2	70.30	1	70.50	70.50	1	646	0.15%
2018/01/02	1	70.10	14	70.06	70.10	-13	649	-2.00%