華固 (2548)-玉山-士林券商分點個股進出

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
160.5
漲跌
▲1.5
漲幅
+0.94%
成交量
4,620張
產業
上市營建類股
531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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/04/26	0	156.50	1	160.50	160.50	-1	2,193	-0.04%
2024/04/25	4	165.37	1.1	161.07	159.00	3	2,119	0.14%
2024/04/24	1.1	159.88	2	160.75	160.00	-1	2,000	-0.05%
2024/04/23	0	152.59	7.1	155.51	161.00	-7	1,912	-0.37%
2024/04/22	4.1	155.51	4.4	153.59	161.00	-0.3	1,727	-0.02%
2024/04/19	17	148.59	13.1	149.33	149.50	3.9	1,499	0.26%
2024/04/18	1.1	146.61	4.3	148.94	149.00	-3.2	1,358	-0.24%
2024/04/17	0	0.00	0.3	133.97	135.50	-0.3	1,244	-0.02%
2024/04/16	0.4	129.47	2	129.00	129.50	-1.6	1,206	-0.14%
2024/04/15	0.1	133.83	0	0.00	133.00	0.1	1,163	0.01%
2024/04/12	0.2	135.34	0.1	136.00	134.50	0.1	1,149	0.01%
2024/04/11	0	0.00	0.3	134.90	135.50	-0.3	1,137	-0.02%
2024/04/10	0.2	135.59	3.5	135.61	136.00	-3.3	1,112	-0.30%
2024/04/09	2.5	132.83	1.1	131.14	133.50	1.4	1,074	0.13%
2024/04/08	2	129.51	2.7	128.97	130.50	-0.7	1,046	-0.06%
2024/04/03	0	0.00	1	126.50	126.00	-1	1,017	-0.10%
2024/04/02	0.4	126.50	3	126.50	127.00	-2.6	1,009	-0.26%
2024/04/01	1.5	127.12	1.3	125.87	127.50	0.2	994	0.02%
2024/03/29	2.1	124.02	5	125.50	124.00	-3	967	-0.30%
2024/03/28	0	0.00	1.1	125.77	125.50	-1.1	942	-0.12%
2024/03/27	2.4	121.63	1.1	122.00	126.00	1.3	912	0.14%
2024/03/26	1	120.00	3.5	119.66	120.00	-2.5	858	-0.29%
2024/03/25	4.1	119.77	11	120.09	119.50	-6.9	835	-0.83%
2024/03/22	6	117.58	3.8	117.29	116.50	2.2	794	0.28%
2024/03/21	15	118.27	45.1	117.16	118.50	-30.1	743	-4.05%
2024/03/20	0	0.00	3	107.50	108.00	-3	646	-0.46%
2024/03/19	7	107.57	1.2	108.25	107.50	5.8	638	0.91%
2024/03/18	21.1	108.40	0	0.00	107.50	21.1	635	3.32%
2024/03/15	0	0.00	0.3	106.33	106.50	-0.3	621	-0.05%
2024/03/14	0	0.00	1.3	106.00	106.50	-1.3	548	-0.24%
2024/03/13	1.6	105.16	0	0.00	106.00	1.6	538	0.30%
2024/03/12	0.2	102.50	0	0.00	103.50	0.2	522	0.04%
2024/03/11	0	0.00	0.6	101.08	101.00	-0.6	500	-0.12%
2024/03/08	0.6	101.83	0.1	101.50	102.00	0.5	479	0.10%
2024/03/07	0	0.00	1.2	101.50	101.50	-1.2	463	-0.25%
2024/03/06	0.1	101.50	0	0.00	102.00	0.1	458	0.02%
2024/03/05	0.2	100.31	1	99.50	101.00	-0.8	448	-0.19%
2024/03/04	0	0.00	2	99.20	99.20	-2	422	-0.47%
2024/02/29	22	98.86	0	0.00	98.80	22	396	5.55%
2024/02/19	0.2	95.85	0	0.00	95.60	0.2	322	0.06%
2024/02/16	1	95.40	0	0.00	95.40	1	330	0.30%
2024/02/05	1	95.20	0	0.00	95.30	1	326	0.31%
2023/12/18	0	96.60	0.6	96.50	96.20	-0.6	336	-0.16%
2023/12/12	0	0.00	0.5	96.92	97.00	-0.5	322	-0.16%
2023/12/11	0	0.00	1	96.60	96.80	-1	319	-0.31%
2023/12/07	1.1	95.69	1	95.50	95.80	0.1	309	0.02%
2023/12/06	0	0.00	1	94.90	94.90	-1	297	-0.34%
2023/12/05	0	0.00	1	94.50	95.00	-1	297	-0.34%
2023/12/01	0	0.00	2	95.00	94.80	-2	300	-0.67%
2023/11/30	1	94.50	0	0.00	94.50	1	298	0.34%
2023/11/22	0.1	94.70	0.1	94.40	94.80	0	307	0.00%
2023/11/21	0.1	93.90	0	0.00	94.60	0.1	307	0.03%
2023/11/20	0	0.00	1	94.30	94.10	-1	307	-0.33%
2023/11/17	1	93.80	0	0.00	94.10	1	314	0.32%
2023/11/16	0	0.00	1	94.80	94.10	-1	324	-0.31%
2023/11/15	0	0.00	2	94.35	94.50	-2	329	-0.61%
2023/11/13	0.4	93.30	0.1	93.40	93.50	0.3	342	0.09%
2023/11/10	1.1	93.31	0	0.00	93.20	1.1	371	0.30%
2023/11/09	0	0.00	0.2	93.50	93.80	-0.2	376	-0.05%
2023/11/08	0.1	92.81	0	0.00	93.40	0.1	383	0.03%
2023/11/07	1	92.00	0.1	92.20	92.30	0.9	376	0.24%
2023/11/06	0.1	92.16	0	0.00	92.10	0.1	385	0.03%
2023/11/03	0	0.00	1	91.80	92.00	-1	393	-0.25%
2023/10/26	0	90.50	0	0.00	90.60	0	424	0.00%
2023/10/25	0.1	90.80	0	0.00	90.60	0.1	426	0.02%
2023/10/17	0.1	92.10	0	0.00	91.50	0.1	427	0.02%
2023/10/16	0	0.00	1	91.10	91.70	-1	425	-0.23%
2023/10/05	0.1	90.10	0	0.00	89.90	0.1	424	0.02%
2023/10/03	1	89.90	1	89.80	89.80	0	423	0.00%
2023/09/25	0.1	90.40	0	0.00	89.80	0.1	459	0.02%
2023/09/05	0.1	90.40	0	0.00	90.00	0.1	539	0.02%
2023/08/23	0.3	89.10	0	0.00	88.70	0.3	632	0.04%
2023/08/21	1	89.30	0	0.00	89.30	1	756	0.14%
2023/08/17	2	89.40	0	0.00	89.10	2	808	0.25%
2023/08/16	1	89.30	0	0.00	89.30	1	814	0.12%
2023/08/14	0.1	90.40	0	0.00	90.20	0.1	808	0.01%
2023/08/11	1.1	90.41	0	0.00	90.70	1.1	813	0.14%
2023/08/10	0	0.00	1	90.60	90.40	-1	829	-0.12%
2023/08/09	2.1	91.05	0	0.00	90.90	2.1	827	0.26%
2023/08/08	1	91.60	1	91.90	91.80	0	833	0.00%
2023/07/28	1	90.20	0	0.00	90.30	1	899	0.11%
2023/07/27	0	0.00	0	90.60	90.20	0	905	0.00%
2023/07/20	1	90.20	0	0.00	90.30	1	936	0.11%
2023/07/19	0.1	90.40	0	0.00	90.30	0.1	936	0.01%
2023/07/17	1	90.20	0	0.00	90.50	1	936	0.11%
2023/07/06	1	90.00	0	0.00	90.10	1	951	0.11%
2023/07/04	0	0.00	0.1	90.40	90.20	-0.1	938	-0.01%
2023/06/27	0.5	90.70	0	0.00	90.40	0.5	918	0.06%
2023/06/26	0	0.00	5	90.28	90.60	-5	924	-0.54%
2023/06/21	4	90.30	1	90.40	90.60	3	925	0.32%
2023/06/20	0.2	91.20	0	0.00	90.60	0.2	933	0.02%
2023/06/19	2	90.90	0	0.00	91.10	2	935	0.21%
2023/06/16	1	91.20	1	91.30	91.00	0	937	0.00%
2023/06/15	1	91.30	0	0.00	91.30	1	928	0.11%
2023/06/13	0	0.00	2	91.85	92.00	-2	951	-0.21%
2023/06/09	3	91.37	0	0.00	91.20	3	951	0.32%
2023/06/08	0	0.00	1	91.90	91.60	-1	950	-0.11%
2023/06/07	5	92.58	0	0.00	92.20	5	949	0.53%
2023/05/30	1	89.70	0	0.00	89.70	1	931	0.11%
2023/05/29	2	90.00	0.4	90.20	90.00	1.6	915	0.18%
2023/05/26	2.4	90.65	0	0.00	90.20	2.4	893	0.27%
2023/05/25	12.8	90.44	2	91.00	91.20	10.8	865	1.24%
2023/05/24	1	96.80	5	96.82	97.50	-4	754	-0.53%
2023/05/23	0	97.40	0	0.00	97.20	0	711	0.01%
2023/05/22	0	0.00	2.1	97.50	97.40	-2.1	686	-0.30%
2023/05/19	0.1	97.00	0	0.00	96.90	0.1	663	0.02%
2023/05/18	1	96.80	9	96.82	96.70	-8	647	-1.24%
2023/05/17	3	96.50	0	0.00	97.00	3	635	0.47%
2023/05/16	1	96.50	0	0.00	96.30	1	619	0.16%
2023/05/12	0	0.00	4	97.00	97.10	-4	595	-0.67%
2023/05/11	1	96.60	0	0.00	97.00	1	582	0.17%
2023/05/10	1	96.50	0	0.00	96.40	1	572	0.17%
2023/05/08	2	96.85	1.1	96.54	96.80	0.9	548	0.16%
2023/05/05	1	96.40	3	96.07	96.60	-2	538	-0.37%
2023/05/04	2	95.10	1	95.20	95.30	1	512	0.20%
2023/05/02	0.5	95.00	0	0.00	94.70	0.5	493	0.10%
2023/04/28	0	94.90	0	0.00	94.70	0	498	0.00%
2023/04/27	1	94.70	0	0.00	94.80	1	496	0.20%
2023/04/26	2	93.80	0.2	94.60	94.50	1.8	491	0.37%
2023/04/25	0	0.00	1.3	94.35	94.30	-1.3	488	-0.26%
2023/04/18	1	93.80	0	0.00	93.90	1	472	0.21%
2023/04/17	4	93.93	0	0.00	93.80	4	470	0.85%
2023/04/13	1	94.40	1	94.20	94.00	0	462	0.00%
2023/04/11	0	0.00	0	94.00	94.00	0	446	0.00%
2023/04/06	0	0.00	0	93.60	93.20	0	434	0.00%
2023/03/27	1	93.30	0	0.00	93.30	1	413	0.24%
2023/03/24	0	0.00	2	92.50	92.80	-2	406	-0.49%
2023/03/23	5	92.70	0	0.00	92.20	5	401	1.25%
2023/03/22	0	0.00	3	92.10	92.10	-3	391	-0.77%
2023/03/21	0	0.00	1	91.10	92.00	-1	384	-0.26%
2023/03/20	1	90.50	0	0.00	90.60	1	375	0.27%
2023/03/15	1	90.50	0.5	90.54	90.30	0.5	337	0.15%
2023/03/08	0	0.00	1	90.60	90.60	-1	318	-0.31%
2023/03/07	1	90.90	0	0.00	90.90	1	309	0.32%
2023/03/03	1	90.90	0	0.00	91.50	1	299	0.33%
2023/03/01	1	91.70	1	91.30	91.50	0	295	0.00%
2023/02/23	0.5	91.81	0	0.00	91.10	0.5	285	0.18%
2023/02/22	2	90.40	2	91.00	91.10	0	283	0.00%
2023/02/21	1	90.40	0	90.80	91.10	1	286	0.35%
2023/02/20	1	90.20	0	0.00	90.40	1	288	0.35%
2023/02/17	1	90.10	0	0.00	90.30	1	292	0.34%
2023/02/10	0	0.00	1	89.90	90.20	-1	320	-0.31%
2023/02/08	0	0.00	12	90.30	90.40	-12	320	-3.75%
2023/02/07	2	90.00	1	90.00	90.20	1	321	0.31%
2023/02/06	1	89.30	1	89.40	89.80	0	323	0.00%
2023/02/03	3	88.63	2	88.90	89.10	1	323	0.31%
2023/02/02	1	88.60	1	88.90	88.90	0	321	0.00%
2023/01/30	0	0.00	3	89.13	89.10	-3	316	-0.95%
2023/01/17	0.6	88.91	0	0.00	88.80	0.6	312	0.19%
2023/01/16	1.2	88.52	1	88.40	88.30	0.2	315	0.08%
2023/01/13	1	88.10	1	88.40	88.20	0	316	0.00%
2023/01/12	1	88.20	1	88.40	88.50	0	321	0.00%
2023/01/10	1	88.60	1	89.00	88.60	0	327	0.00%
2023/01/09	1	88.60	0	0.00	89.00	1	333	0.30%
2023/01/05	0	88.60	9	88.40	88.50	-9	340	-2.64%
2023/01/04	1	88.10	3	88.27	88.20	-2	343	-0.58%
2023/01/03	1	88.10	1	88.40	88.30	0	348	0.00%
2022/12/30	0	89.10	0	0.00	89.00	0	348	0.01%
2022/12/29	0	0.00	1	88.70	88.90	-1	349	-0.29%
2022/12/27	3	89.20	2	89.25	89.20	1	352	0.28%
2022/12/26	1	87.90	1	88.00	88.00	0	348	0.00%
2022/12/23	1	87.70	52	87.67	88.00	-51	351	-14.50%
2022/12/22	0	0.00	60	87.90	88.30	-60	356	-16.83%
2022/12/21	1	88.30	1	88.30	88.30	0	360	0.00%
2022/12/16	0	87.90	0	0.00	87.80	0	381	0.00%
2022/12/15	0.1	87.73	0	0.00	87.70	0.1	382	0.03%
2022/12/14	0	88.10	1	87.80	87.60	-1	379	-0.26%
2022/12/13	0	88.30	0	0.00	87.60	0	377	0.00%
2022/12/12	1	87.90	0	0.00	87.90	1	375	0.27%
2022/12/08	0	88.40	1	88.90	87.90	-1	384	-0.25%
2022/12/07	1	88.40	0	0.00	88.20	1	385	0.26%
2022/12/01	0	89.30	1	89.50	89.20	-1	384	-0.26%
2022/11/30	0	89.20	1	88.90	89.10	-1	381	-0.26%
2022/11/28	3	87.83	1	88.30	88.60	2	379	0.53%
2022/11/25	1	88.20	3	88.17	88.00	-2	383	-0.52%
2022/11/24	0	0.00	1	88.00	88.10	-1	386	-0.26%
2022/11/23	1	87.10	17	87.32	87.20	-16	382	-4.18%
2022/11/22	2	86.40	1	86.60	86.30	1	382	0.26%
2022/11/21	1	86.10	0	0.00	86.10	1	383	0.26%
2022/11/17	54	85.95	0	0.00	86.00	54	384	14.05%
2022/11/16	2	86.35	0	0.00	86.10	2	385	0.52%
2022/11/15	0	0.00	1	86.70	86.50	-1	385	-0.26%
2022/11/11	1	86.11	0	0.00	86.20	1	390	0.26%
2022/11/09	32	86.50	0	0.00	86.20	32	394	8.10%
2022/11/08	10	86.72	0	0.00	86.60	10	395	2.53%
2022/11/07	32	85.88	2	85.90	86.30	30	397	7.54%
2022/11/04	2	85.85	0	0.00	85.70	2	401	0.50%
2022/11/03	0.2	85.60	1	85.70	86.10	-0.8	406	-0.21%
2022/11/02	1	85.30	0	0.00	85.50	1	404	0.25%
2022/11/01	3	85.53	0	0.00	85.50	3	401	0.75%
2022/10/27	0	0.00	1	85.70	86.10	-1	407	-0.25%
2022/10/26	1	85.30	0	0.00	85.40	1	406	0.25%
2022/10/25	1	85.50	0	0.00	85.30	1	404	0.25%
2022/10/24	0.2	86.20	0	0.00	86.20	0.2	396	0.05%
2022/10/20	1	86.00	0	0.00	86.10	1	395	0.25%
2022/10/17	2	85.60	0	0.00	86.40	2	381	0.52%
2022/10/13	3	86.63	2	86.40	86.10	1	377	0.26%
2022/10/12	1.5	87.90	0	87.90	88.10	1.5	372	0.40%
2022/10/11	2	88.00	0	0.00	87.70	2	372	0.54%
2022/10/07	0	0.00	1	89.10	88.80	-1	373	-0.27%
2022/10/06	1	89.20	0	0.00	89.30	1	374	0.27%
2022/10/04	1	89.41	1	89.70	89.70	0	386	0.00%
2022/10/03	0	0.00	2	90.10	89.60	-2	386	-0.52%
2022/09/30	1	89.80	1	89.60	90.50	0	392	0.00%
2022/09/29	1	90.10	0	0.00	89.60	1	397	0.25%
2022/09/27	0	0.00	1	90.20	90.00	-1	401	-0.25%
2022/09/26	1	89.40	1	91.10	89.40	0	401	0.00%
2022/09/19	1	92.60	0	0.00	92.50	1	418	0.24%
2022/09/06	0	0.00	1	92.50	92.50	-1	560	-0.18%
2022/08/31	1	92.20	0	0.00	92.90	1	569	0.18%
2022/08/24	0	0.00	1	92.90	92.00	-1	588	-0.17%
2022/08/22	1	93.70	0	94.10	93.70	1	590	0.17%
2022/08/19	0	0.00	1	92.70	93.50	-1	590	-0.17%
2022/08/18	2	92.50	1	92.90	92.90	1	585	0.17%
2022/08/17	0	0.00	2	92.85	92.50	-2	584	-0.34%
2022/08/16	1	92.80	1	92.40	92.40	0	578	0.00%
2022/08/15	1	91.40	0	0.00	91.50	1	568	0.18%
2022/08/12	0	0.00	2	90.60	90.80	-2	566	-0.35%
2022/08/11	0	0.00	1	90.50	90.60	-1	574	-0.17%
2022/08/10	0	0.00	0.1	89.70	90.10	-0.1	575	-0.02%
2022/08/04	5	88.60	1	88.70	88.80	4	607	0.66%
2022/07/27	1	89.20	1	89.10	89.50	0	619	0.00%
2022/07/26	0	89.00	0	0.00	88.20	0	617	0.01%
2022/07/25	0.6	88.45	0	0.00	88.50	0.6	621	0.10%
2022/07/21	0	0.00	1	87.00	87.30	-1	641	-0.16%
2022/07/20	0	87.40	0	0.00	86.40	0	643	0.00%
2022/07/13	0	85.80	0	0.00	85.50	0	637	0.00%
2022/07/12	3	85.07	2	85.05	84.90	1	640	0.16%
2022/07/11	0	86.20	0	0.00	85.90	0	641	0.00%
2022/07/08	0	0.00	1	86.70	85.90	-1	662	-0.15%
2022/07/07	2	85.95	0	0.00	86.20	2	658	0.30%
2022/07/06	0	0.00	1	86.60	86.50	-1	654	-0.15%
2022/07/05	1	87.00	0	0.00	87.20	1	652	0.15%
2022/07/04	1	86.80	0	0.00	87.20	1	651	0.15%
2022/06/29	0	0.00	1	89.60	89.80	-1	639	-0.16%
2022/06/24	0	0.00	1	87.60	88.20	-1	623	-0.16%
2022/06/23	19.1	85.98	0	0.00	85.40	19.1	615	3.10%
2022/06/22	6.1	86.23	0	0.00	86.20	6.1	603	1.01%
2022/06/21	0	0.00	1	93.20	93.60	-1	570	-0.18%
2022/06/17	2	93.35	0	0.00	93.00	2	525	0.38%
2022/06/16	1	93.50	0	0.00	93.20	1	516	0.19%
2022/06/08	1	95.60	0	0.00	95.60	1	581	0.17%
2022/05/17	0	0.00	1	92.30	92.50	-1	564	-0.18%
2022/05/12	3	92.10	2	91.65	91.10	1	543	0.18%
2022/05/10	3	91.50	0	0.00	91.70	3	536	0.56%
2022/04/26	0.3	91.50	0	0.00	91.40	0.3	516	0.06%
2022/04/19	1	92.40	0	0.00	92.30	1	504	0.20%
2022/04/14	1	91.00	0	0.00	91.30	1	485	0.21%
2022/04/01	0	0.00	2	90.40	90.40	-2	444	-0.45%
2022/03/31	2	90.20	0	0.00	90.20	2	444	0.45%
2022/03/07	0	0.00	3	90.40	90.70	-3	322	-0.93%
2022/03/04	0	0.00	0.1	91.40	91.20	-0.1	316	-0.02%
2022/02/15	0	0.00	0.1	91.30	91.10	-0.1	318	-0.02%
2022/02/14	5	90.22	0	0.00	90.30	5	333	1.50%
2022/01/24	0	0.00	2	91.00	91.00	-2	321	-0.62%
2022/01/14	1	90.30	0	0.00	90.40	1	339	0.29%
2021/12/30	0	0.00	1	91.30	91.40	-1	399	-0.25%
2021/12/28	0	0.00	2	91.30	91.40	-2	399	-0.50%
2021/12/16	3	91.80	0	0.00	92.00	3	415	0.72%
2021/12/10	0	0.00	3	92.70	92.60	-3	427	-0.70%
2021/11/19	0	0.00	0	93.50	93.70	0	540	-0.01%
2021/11/18	0	0.00	0.2	94.20	94.20	-0.2	540	-0.03%
2021/11/16	0	0.00	2	94.40	94.40	-2	543	-0.37%
2021/11/15	0	0.00	5	93.50	93.20	-5	542	-0.92%
2021/11/11	0	0.00	1	93.00	93.20	-1	539	-0.19%
2021/11/10	0	0.00	4	92.20	92.40	-4	524	-0.76%
2021/11/09	0	0.00	1	91.00	90.10	-1	508	-0.20%
2021/11/08	0	0.00	1	90.80	90.80	-1	503	-0.20%
2021/11/02	5	89.90	1	90.40	90.40	4	502	0.80%
2021/11/01	0	0.00	0.5	90.40	90.40	-0.5	506	-0.11%
2021/10/26	0	0.00	2	90.70	91.20	-2	506	-0.39%
2021/10/21	1	88.30	0	0.00	90.50	1	512	0.20%
2021/10/06	0	0.00	0.3	88.73	88.80	-0.3	493	-0.05%
2021/10/01	3.1	88.03	0	0.00	87.70	3.1	492	0.62%
2021/09/23	0	0.00	0.1	89.60	89.70	-0.1	498	-0.02%
2021/09/14	0	0.00	1	91.10	91.40	-1	508	-0.20%
2021/09/10	0	0.00	0.1	88.80	88.90	-0.1	495	-0.01%
2021/09/08	0.4	88.12	0	0.00	88.40	0.4	501	0.08%
2021/09/02	0	0.00	5	89.80	90.20	-5	522	-0.96%
2021/09/01	1.1	89.73	0	0.00	89.30	1.1	541	0.20%
2021/08/25	0	0.00	2	85.60	85.70	-2	593	-0.34%
2021/08/20	0	85.10	0	0.00	85.00	0	604	0.00%
2021/08/18	5	84.80	0	0.00	85.00	5	602	0.83%
2021/08/16	0.1	84.50	0	0.00	84.40	0.1	599	0.02%
2021/08/11	0.1	84.90	0	0.00	84.70	0.1	611	0.02%
2021/08/10	0.1	85.10	0	0.00	84.50	0.1	617	0.02%
2021/07/29	1	84.40	0	0.00	84.30	1	705	0.14%
2021/07/23	0	85.60	0	0.00	85.20	0	711	0.00%
2021/07/21	0	0.00	1	85.00	85.10	-1	713	-0.14%
2021/07/14	1.1	84.55	0	0.00	84.40	1.1	758	0.14%
2021/07/09	0.2	85.20	0	0.00	84.90	0.2	761	0.02%
2021/07/08	1	84.80	0	0.00	85.00	1	766	0.13%
2021/07/07	0	0.00	1	85.00	84.80	-1	770	-0.13%
2021/07/05	1	84.80	0	0.00	85.10	1	771	0.13%
2021/07/02	1	84.90	0	0.00	85.00	1	774	0.13%
2021/07/01	5	84.86	0	0.00	84.80	5	773	0.65%
2021/06/29	1	84.80	0	0.00	84.80	1	775	0.13%
2021/06/28	2	85.00	0	0.00	85.10	2	775	0.26%
2021/06/25	0	85.90	0	0.00	85.40	0	772	0.00%
2021/06/23	0.1	85.60	0	0.00	85.40	0.1	780	0.01%
2021/06/22	2	85.00	0	0.00	84.90	2	780	0.26%
2021/06/18	1	85.50	1	85.60	85.90	0	775	0.00%
2021/06/16	1	86.00	1	85.90	86.10	0	840	0.00%
2021/06/15	2	86.00	0	0.00	86.00	2	845	0.24%
2021/06/11	0.6	87.00	0	0.00	86.40	0.6	844	0.07%
2021/06/10	2	86.55	0	0.00	86.60	2	853	0.23%
2021/06/09	2.2	85.96	0	0.00	86.80	2.2	863	0.26%
2021/06/08	3	92.70	3.5	92.88	92.90	-0.5	866	-0.05%
2021/06/07	1	92.90	1	93.20	93.00	0	890	0.00%
2021/06/04	1	92.80	1	93.00	93.10	0	870	0.00%
2021/05/27	1	93.10	0	0.00	92.50	1	888	0.11%
2021/05/21	0	0.00	1	90.70	90.50	-1	902	-0.11%
2021/05/17	0	0.00	1	90.40	90.10	-1	911	-0.11%
2021/05/13	1	88.20	0	0.00	89.90	1	893	0.11%
2021/05/12	1	88.90	0	0.00	90.00	1	885	0.11%
2021/05/11	1.2	94.10	0	0.00	93.20	1.2	863	0.14%
2021/05/06	0.3	93.50	0	0.00	93.20	0.3	865	0.03%
2021/05/05	1	93.50	0	0.00	93.50	1	858	0.12%
2021/05/04	0	0.00	1	94.70	93.50	-1	858	-0.12%
2021/04/27	1.2	95.57	0	0.00	95.20	1.2	859	0.14%
2021/04/22	0	0.00	1	95.80	94.20	-1	875	-0.11%
2021/04/20	1	93.70	0	0.00	93.70	1	846	0.12%
2021/04/08	0	0.00	2	93.60	93.60	-2	851	-0.23%
2021/04/01	1	92.80	0	0.00	93.00	1	842	0.12%
2021/03/19	0	0.00	16	92.40	93.70	-16	805	-1.99%
2021/03/17	1	93.20	0	0.00	93.20	1	737	0.14%
2021/03/16	0	0.00	3	93.17	93.80	-3	731	-0.41%
2021/03/12	1	93.00	0	0.00	94.00	1	750	0.13%
2021/03/11	2	93.30	1	94.20	94.10	1	717	0.14%
2021/03/09	1	89.70	0	0.00	89.90	1	657	0.15%
2021/02/24	4	88.50	0	0.00	88.70	4	586	0.68%
2021/02/19	3	86.27	0	0.00	86.70	3	563	0.53%
2021/02/04	0.2	86.50	0	0.00	85.90	0.2	551	0.04%
2021/02/03	1	86.10	0	0.00	86.50	1	552	0.18%
2021/02/02	0	0.00	1	85.90	86.20	-1	554	-0.18%
2021/01/29	0.2	86.60	0	0.00	86.20	0.2	551	0.04%
2021/01/27	0	0.00	2	86.90	86.90	-2	530	-0.38%
2021/01/25	2	86.80	0	0.00	87.10	2	526	0.38%
2021/01/21	0	0.00	1	87.30	87.20	-1	524	-0.19%
2021/01/20	0	0.00	4	87.45	87.00	-4	524	-0.76%
2021/01/13	0.2	87.70	0	0.00	87.90	0.2	523	0.04%
2021/01/11	0.1	88.20	0	0.00	88.20	0.1	513	0.02%
2021/01/08	1.4	88.27	0	0.00	88.50	1.4	510	0.27%
2020/12/10	1	87.10	10	86.60	87.20	-9	558	-1.61%
2020/12/09	0.3	86.50	44	85.73	86.60	-43.7	554	-7.87%
2020/12/04	1	88.70	10	88.60	89.00	-9	514	-1.75%
2020/11/30	1	89.30	0	0.00	88.20	1	538	0.19%
2020/11/27	0	0.00	10	89.00	89.10	-10	551	-1.81%
2020/11/26	0	0.00	1	88.90	89.00	-1	557	-0.18%
2020/11/25	1	89.20	0	0.00	88.90	1	568	0.18%
2020/11/13	2	87.95	0	0.00	87.90	2	669	0.30%
2020/11/09	65	87.45	0	0.00	87.30	65	709	9.16%
2020/11/03	5	86.20	0	0.00	86.10	5	759	0.66%
2020/10/29	0	0.00	1	86.30	86.60	-1	787	-0.13%
2020/10/21	1	86.70	0	0.00	86.90	1	782	0.13%
2020/10/12	1	85.50	0	0.00	85.60	1	798	0.13%
2020/10/08	1	85.90	0	0.00	86.30	1	795	0.13%
2020/09/28	0.1	86.90	0	0.00	86.20	0.1	897	0.01%
2020/09/01	3	89.57	0	0.00	89.90	3	1,384	0.22%
2020/08/31	1	90.30	0	0.00	89.60	1	1,418	0.07%
2020/08/27	0	0.00	1	88.80	89.80	-1	1,444	-0.07%
2020/08/26	0	0.00	2	88.30	88.20	-2	1,439	-0.14%
2020/08/25	1	88.50	0	0.00	88.40	1	1,462	0.07%
2020/08/24	1	89.50	1	88.80	88.80	0	1,485	0.00%
2020/08/19	2	89.70	0	0.00	89.20	2	1,513	0.13%
2020/08/18	5	88.82	9	88.78	88.90	-4	1,508	-0.27%
2020/08/13	0	0.00	10	87.40	87.40	-10	1,486	-0.67%
2020/08/12	8	87.56	0	0.00	87.00	8	1,493	0.54%
2020/08/11	11	86.67	0	0.00	87.20	11	1,480	0.74%
2020/07/27	0	0.00	3	84.40	84.30	-3	1,472	-0.20%
2020/07/24	0	0.00	23	85.39	84.80	-23	1,473	-1.56%
2020/07/23	0	0.00	1	85.30	85.40	-1	1,475	-0.07%
2020/07/14	2	84.50	0	0.00	84.30	2	1,489	0.13%
2020/07/06	3	86.60	1	86.80	86.80	2	1,436	0.14%
2020/07/01	1	84.60	0	0.00	84.40	1	1,442	0.07%
2020/06/30	0	0.00	5	84.60	84.20	-5	1,437	-0.35%
2020/06/29	14	84.30	0	0.00	84.10	14	1,436	0.97%
2020/06/22	1	86.20	3	86.00	86.40	-2	1,415	-0.14%
2020/06/19	11	86.24	0	0.00	85.70	11	1,434	0.77%
2020/06/17	1	86.60	0	0.00	86.60	1	1,374	0.07%
2020/06/15	1	86.10	0	0.00	85.30	1	1,436	0.07%
2020/06/12	1	87.00	6	86.90	87.00	-5	1,467	-0.34%
2020/06/11	5	88.00	0	0.00	87.70	5	1,460	0.34%
2020/06/10	2	91.00	0	0.00	90.40	2	1,431	0.14%
2020/06/09	1	98.50	13	98.30	98.50	-12	1,389	-0.86%
2020/06/08	6	98.90	0	0.00	98.90	6	1,371	0.44%
2020/06/02	5	97.74	5	97.46	97.60	0	1,251	0.00%
2020/05/28	14	95.82	1	94.90	95.70	13	1,195	1.09%
2020/05/26	1	93.20	0	0.00	93.20	1	1,162	0.09%
2020/04/27	4	88.20	0	0.00	88.50	4	1,132	0.35%
2020/04/22	0	0.00	1	86.50	87.60	-1	1,153	-0.09%
2020/04/20	0	0.00	1	88.80	88.80	-1	1,143	-0.09%
2020/04/16	0	0.00	1	87.30	87.30	-1	1,131	-0.09%
2020/04/14	1	85.70	0	0.00	85.80	1	1,127	0.09%
2020/04/13	0	0.00	1	84.50	84.70	-1	1,124	-0.09%
2020/03/25	0	0.00	1	82.50	82.20	-1	1,104	-0.09%
2020/03/24	1	79.00	1	79.30	78.30	0	1,080	0.00%
2020/03/19	2	77.50	0	0.00	76.80	2	1,074	0.19%
2020/03/18	1	82.00	0	0.00	82.80	1	1,033	0.10%
2020/03/17	2	86.90	1	88.30	86.90	1	993	0.10%
2020/03/16	0	0.00	0.5	88.60	88.60	-0.5	984	-0.05%
2020/03/13	2	90.00	1	83.00	88.90	1	969	0.10%
2020/03/10	1	85.50	0	0.00	86.40	1	928	0.11%
2020/03/02	0	0.00	35	85.59	85.30	-35	1,005	-3.48%
2020/02/27	2	86.65	0	0.00	86.40	2	1,039	0.19%
2020/02/24	10	87.60	0	0.00	87.50	10	1,129	0.89%
2020/02/17	5	88.00	0	0.00	87.90	5	1,312	0.38%
2020/02/13	20	88.40	0	0.00	88.30	20	1,373	1.46%
2020/02/05	1	87.50	0	0.00	87.40	1	1,539	0.06%
2020/02/03	0	0.00	212	87.10	87.50	-212	1,539	-13.77%	大賣/鉅額交易
2020/01/30	11	89.42	0	0.00	87.60	11	1,523	0.72%
2020/01/20	1	93.30	0	0.00	93.10	1	1,504	0.07%
2020/01/17	0	0.00	4	93.10	93.30	-4	1,506	-0.27%
2020/01/15	3	92.50	0	0.00	92.30	3	1,493	0.20%
2020/01/14	0	0.00	9	92.90	92.50	-9	1,500	-0.60%
2020/01/13	10	92.90	0	0.00	92.70	10	1,515	0.66%
2019/12/30	1	92.30	1	92.50	92.60	0	1,704	0.00%
2019/12/25	1	91.60	1	91.00	91.30	0	1,696	0.00%
2019/12/24	10	91.60	0	0.00	91.60	10	1,697	0.59%
2019/12/23	1	92.20	0	0.00	92.30	1	1,686	0.06%
2019/12/20	1	93.50	0	0.00	92.90	1	1,680	0.06%
2019/12/16	14	92.40	14	92.41	92.40	0	1,647	0.00%
2019/12/13	12	94.20	0	0.00	93.90	12	1,673	0.72%
2019/12/12	38	94.89	0	0.00	95.00	38	1,658	2.29%
2019/12/11	1	94.80	0	0.00	95.00	1	1,645	0.06%
2019/12/09	2	94.55	0	0.00	94.60	2	1,645	0.12%
2019/12/05	42	94.95	0	0.00	95.00	42	1,621	2.59%
2019/12/04	8	93.50	0.4	94.50	94.80	7.6	1,588	0.48%
2019/12/03	20	94.20	10	94.90	94.10	10	1,590	0.63%
2019/11/29	0	0.00	20	94.50	94.00	-20	1,587	-1.26%
2019/11/28	10	94.90	0	0.00	94.20	10	1,566	0.64%
2019/11/27	20	96.05	0	0.00	96.00	20	1,547	1.29%
2019/11/25	20	94.10	40	94.73	95.50	-20	1,479	-1.35%
2019/11/21	50	93.18	0	0.00	94.00	50	1,424	3.51%
2019/11/20	208	93.85	10	94.74	93.30	198	1,390	14.24%	大買/鉅額交易
2019/11/19	0	0.00	8	93.30	93.20	-8	1,362	-0.59%
2019/11/15	1.5	91.10	1	89.90	91.90	0.5	1,300	0.04%
2019/11/12	10	85.60	0	0.00	86.50	10	1,184	0.84%
2019/11/06	1	88.60	0	0.00	88.40	1	1,124	0.09%
2019/10/29	1	83.20	0	0.00	83.20	1	1,103	0.09%
2019/10/24	1	84.20	20	84.20	84.50	-19	1,108	-1.71%
2019/10/17	3	84.10	0	0.00	84.10	3	1,104	0.27%
2019/10/09	0	0.00	1	83.00	83.10	-1	1,042	-0.10%
2019/10/07	0	0.00	10	81.40	81.50	-10	1,017	-0.98%
2019/10/04	7	81.46	0	0.00	81.30	7	1,019	0.69%
2019/10/02	13	80.15	0	0.00	80.20	13	999	1.30%
2019/10/01	2	79.90	0	0.00	80.00	2	1,025	0.20%
2019/09/19	1	79.90	0	0.00	79.90	1	1,271	0.08%
2019/09/18	3	79.23	0	0.00	80.00	3	1,290	0.23%
2019/09/17	3	80.20	0	0.00	80.30	3	1,250	0.24%
2019/09/12	1	80.10	0	0.00	80.50	1	1,296	0.08%
2019/08/28	1	79.70	0	0.00	80.20	1	1,335	0.07%
2019/08/27	1	80.10	0	0.00	80.30	1	1,332	0.08%
2019/08/13	0	0.00	1	80.00	80.50	-1	1,615	-0.06%
2019/08/07	1	80.40	0	0.00	80.90	1	1,587	0.06%
2019/07/31	5	80.40	0	0.00	81.70	5	1,562	0.32%
2019/07/30	1	82.10	0	0.00	82.50	1	1,545	0.06%
2019/07/29	0	0.00	1	83.00	83.00	-1	1,549	-0.06%
2019/07/19	1	82.40	0	0.00	82.50	1	1,613	0.06%
2019/07/18	0	0.00	10	82.60	82.80	-10	1,629	-0.61%
2019/07/17	0	0.00	7	81.34	81.30	-7	1,606	-0.44%
2019/07/05	2	80.65	1	80.80	81.40	1	1,564	0.06%
2019/07/04	10	79.90	0	0.00	79.80	10	1,546	0.65%
2019/07/03	15	79.73	0	0.00	78.70	15	1,507	1.00%
2019/06/28	0	0.00	2	85.30	85.20	-2	1,329	-0.15%
2019/06/24	0	0.00	6	83.92	83.90	-6	1,257	-0.48%
2019/06/11	1	86.90	0	0.00	86.80	1	1,233	0.08%
2019/06/10	0	0.00	1	85.00	87.30	-1	1,232	-0.08%
2019/06/04	0	0.00	1	85.40	85.30	-1	1,175	-0.09%
2019/06/03	1	85.00	0	0.00	85.50	1	1,175	0.09%
2019/05/31	2	85.90	1	85.80	85.70	1	1,187	0.08%
2019/05/30	1	85.00	0	0.00	85.60	1	1,168	0.09%
2019/05/29	0	0.00	3	84.87	84.40	-3	1,139	-0.26%
2019/05/28	3	84.03	2	86.15	83.40	1	1,103	0.09%
2019/05/27	1	83.90	5	83.84	85.60	-4	1,050	-0.38%
2019/05/24	1	80.40	0	0.00	81.00	1	938	0.11%
2019/05/21	0	0.00	1	78.50	79.10	-1	874	-0.11%
2019/05/20	0	0.00	1	78.50	78.50	-1	866	-0.12%
2019/05/17	1	78.10	0	0.00	77.50	1	872	0.11%
2019/05/15	0	0.00	3	79.97	79.90	-3	890	-0.34%
2019/05/14	0	0.00	1	79.00	79.20	-1	904	-0.11%
2019/05/10	0	0.00	2.1	79.60	78.50	-2.1	907	-0.23%
2019/05/09	1	80.10	1	79.60	79.90	0	907	0.00%
2019/05/08	0	0.00	2	80.20	80.50	-2	913	-0.22%
2019/05/06	0	0.00	1	79.90	80.20	-1	933	-0.11%
2019/05/03	2	80.30	2	80.00	79.60	0	925	0.00%
2019/05/02	3	79.60	3	80.10	80.10	0	899	0.00%
2019/04/30	3	79.57	2	78.60	78.20	1	871	0.11%
2019/04/29	1	76.50	0	0.00	78.50	1	848	0.12%
2019/04/26	1	77.00	1	76.80	76.80	0	833	0.00%
2019/04/24	1	75.80	1	76.10	76.40	0	825	0.00%
2019/04/19	0	0.00	1	74.30	74.40	-1	863	-0.12%
2019/04/15	0	0.00	2	73.75	74.40	-2	988	-0.20%
2019/04/10	2	73.80	0	0.00	73.60	2	1,044	0.19%
2019/04/08	2	73.80	0	0.00	74.00	2	1,063	0.19%
2019/03/29	1	73.70	0	0.00	74.00	1	1,264	0.08%
2019/03/27	1	72.70	0	0.00	72.80	1	1,278	0.08%
2019/03/26	1	72.10	0	0.00	72.80	1	1,282	0.08%
2019/03/18	1	72.50	0	0.00	72.60	1	1,257	0.08%
2019/03/11	0	0.00	1	70.40	70.80	-1	1,172	-0.09%
2019/03/07	1	69.70	0	0.00	69.80	1	1,178	0.08%
2019/02/19	1	71.00	1	71.50	71.20	0	1,128	0.00%
2019/02/15	2	69.35	0	0.00	68.90	2	1,109	0.18%
2019/02/13	2	70.10	0	0.00	70.00	2	1,091	0.18%
2019/01/23	0	0.00	1	73.50	73.80	-1	994	-0.10%
2019/01/22	0	0.00	1	73.00	73.30	-1	995	-0.10%
2019/01/18	1	72.00	0	0.00	72.60	1	1,006	0.10%
2019/01/16	0	0.00	1	73.50	73.20	-1	989	-0.10%
2019/01/15	0	0.00	2	73.50	73.50	-2	985	-0.20%
2019/01/11	0	0.00	1	72.00	72.00	-1	953	-0.10%
2019/01/09	0	0.00	4	70.68	71.70	-4	937	-0.43%
2019/01/08	0	0.00	5	69.96	70.00	-5	891	-0.56%
2019/01/07	0	0.00	1	70.10	69.70	-1	855	-0.12%
2018/12/26	0	0.00	5	66.78	67.40	-5	744	-0.67%
2018/12/25	6	64.02	0	0.00	62.80	6	669	0.90%
2018/12/21	0	0.00	2	66.55	67.30	-2	546	-0.37%
2018/12/17	0	0.00	1	66.20	65.90	-1	528	-0.19%
2018/12/04	0	0.00	1	65.40	65.00	-1	541	-0.18%
2018/11/12	0	0.00	22	64.19	65.20	-22	507	-4.34%
2018/10/30	0	0.00	0.4	62.10	62.00	-0.4	522	-0.08%
2018/10/29	0	0.00	1	62.00	61.90	-1	518	-0.19%
2018/10/26	5	62.22	0	0.00	62.90	5	509	0.98%
2018/10/22	1	63.90	0	0.00	64.30	1	502	0.20%
2018/10/19	11	63.70	2	64.00	65.50	9	502	1.79%
2018/10/17	11	64.00	0	0.00	64.00	11	501	2.20%
2018/10/16	1	64.80	0	0.00	64.70	1	490	0.20%
2018/10/12	1	64.90	0	0.00	65.90	1	488	0.20%
2018/10/11	2	66.10	0	0.00	65.70	2	483	0.41%
2018/10/02	0	0.00	1	67.70	67.60	-1	448	-0.22%
2018/09/25	0	0.00	1	66.10	66.00	-1	445	-0.22%
2018/09/19	0	0.00	1	66.00	66.50	-1	530	-0.19%
2018/09/11	1	64.00	0	0.00	63.80	1	644	0.16%
2018/09/10	1	64.60	0	0.00	63.80	1	651	0.15%
2018/08/29	5	64.60	0	0.00	65.00	5	676	0.74%
2018/08/27	1	64.00	0	0.00	64.00	1	676	0.15%
2018/08/16	1	63.30	0	0.00	63.30	1	706	0.14%
2018/08/14	1	64.20	0	0.00	64.10	1	705	0.14%
2018/08/13	1	64.50	0	0.00	64.60	1	701	0.14%
2018/08/10	1	65.50	0	0.00	65.50	1	705	0.14%
2018/08/08	1	65.80	0	0.00	66.10	1	719	0.14%
2018/07/31	1	65.40	0	0.00	65.40	1	730	0.14%
2018/07/06	1	63.50	0	0.00	63.20	1	819	0.12%
2018/07/03	2	64.50	0	0.00	64.00	2	852	0.23%
2018/06/28	2	66.20	0	0.00	66.00	2	826	0.24%
2018/04/26	0	0.00	1	69.00	68.70	-1	867	-0.12%
2018/04/18	1	68.10	2	67.60	67.50	-1	881	-0.11%
2018/04/17	2	68.45	0	0.00	68.40	2	863	0.23%
2018/04/13	1	69.90	0	0.00	70.20	1	854	0.12%
2018/04/10	0	0.00	1	70.90	71.10	-1	829	-0.12%
2018/04/09	1	71.10	0	0.00	71.00	1	828	0.12%
2018/04/03	1	71.60	0	0.00	71.60	1	825	0.12%
2018/03/28	1	71.60	0	0.00	71.70	1	803	0.12%
2018/03/15	0	0.00	2	73.70	73.80	-2	736	-0.27%
2018/03/14	11	74.35	10	73.90	74.00	1	724	0.14%
2018/03/12	0	0.00	2	71.80	71.90	-2	682	-0.29%
2018/03/01	0	0.00	2	71.90	71.90	-2	704	-0.28%
2018/02/27	2	71.30	0	0.00	71.90	2	705	0.28%
2018/02/26	0	0.00	3	72.03	72.00	-3	702	-0.43%
2018/02/23	2	71.00	0	0.00	71.80	2	697	0.29%
2018/02/22	0	0.00	4	71.25	71.50	-4	703	-0.57%
2018/02/21	0	0.00	2	70.50	70.70	-2	706	-0.28%
2018/02/09	2	69.40	0	0.00	70.20	2	723	0.28%
2018/02/08	2	70.80	0	0.00	70.80	2	719	0.28%
2018/02/07	0	0.00	2	71.55	70.80	-2	720	-0.28%
2018/02/06	0	0.00	13	69.97	69.20	-13	701	-1.85%
2018/02/05	7	70.94	0	0.00	70.90	7	679	1.03%
2018/02/01	2	71.80	0	0.00	71.80	2	674	0.30%
2018/01/31	2	70.20	10	72.18	72.60	-8	670	-1.19%
2018/01/30	6	71.00	0	0.00	70.90	6	654	0.92%
2018/01/29	2	72.40	2.2	73.05	72.60	-0.2	653	-0.03%
2018/01/26	0	0.00	5	72.14	72.70	-5	656	-0.76%
2018/01/25	4	71.10	4	72.15	71.10	0	638	0.00%
2018/01/19	5	70.00	0	0.00	70.00	5	597	0.84%
2018/01/12	0	0.00	0	69.90	69.50	0	579	0.00%