華固 (2548)-元大-大天母券商分點個股進出

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
118.5
漲跌
▼2.5
漲幅
-2.07%
成交量
593張
產業
上市營建類股
546人加入追蹤

立即追蹤
本地時間:13:30

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－元大-大天母券商分點個股進出

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

元大-大天母券商分點個股進出
元大-大天母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
2024/12/11	0	120.00	0	0.00	118.50	0	1,176	0.00%
2024/12/04	0	0.00	10	120.50	119.50	-10	1,273	-0.79%
2024/12/03	0	0.00	0.6	118.50	118.50	-0.6	1,282	-0.05%
2024/11/29	0	0.00	1	123.00	122.00	-1	1,300	-0.08%
2024/11/27	0	0.00	34	120.24	118.50	-34	1,321	-2.57%
2024/11/18	0	0.00	3	123.50	120.00	-3	1,489	-0.20%
2024/11/15	0	0.00	10	126.00	126.50	-10	1,496	-0.67%
2024/11/14	0	123.50	0.3	123.50	123.50	-0.3	1,523	-0.02%
2024/11/13	0	123.00	0.1	123.00	123.50	-0.1	1,520	-0.01%
2024/11/12	0	120.50	2	121.50	122.00	-2	1,520	-0.13%
2024/11/11	0	0.00	2	120.00	121.00	-2	1,516	-0.13%
2024/11/08	35.9	116.85	0	0.00	115.50	35.9	1,512	2.37%
2024/11/07	19.1	117.58	0	0.00	119.00	19.1	1,523	1.25%
2024/11/05	0	117.50	0	0.00	116.00	0	1,547	0.00%
2024/11/04	5	116.01	0	0.00	117.50	5	1,575	0.32%
2024/11/01	1	116.00	0	0.00	121.00	1	1,610	0.06%
2024/10/30	14	115.00	49	115.50	118.00	-35	1,618	-2.16%
2024/10/29	20	117.00	0	0.00	117.50	20	1,609	1.24%
2024/10/28	0.1	119.50	0.1	119.00	118.50	0	1,623	0.00%
2024/10/25	1	118.01	7.7	118.50	118.50	-6.7	1,684	-0.40%
2024/10/24	0	0.00	0.1	120.00	119.50	-0.1	1,711	-0.01%
2024/10/23	0.1	121.44	11	121.00	121.00	-10.9	1,722	-0.63%
2024/10/22	39	123.00	0	0.00	123.50	39	1,745	2.23%
2024/10/21	20	124.50	1	124.50	124.50	19	1,803	1.05%
2024/10/18	0.1	126.50	0	0.00	126.50	0.1	1,838	0.01%
2024/10/16	1	126.00	0	0.00	129.00	1	2,052	0.05%
2024/10/15	8	126.25	8.2	127.27	130.00	-0.2	2,068	-0.01%
2024/10/14	0	126.50	1.4	123.39	127.50	-1.3	2,087	-0.06%
2024/10/11	3.2	129.63	0	0.00	124.50	3.2	2,109	0.15%
2024/10/08	0	130.00	0	0.00	129.50	0	2,175	0.00%
2024/10/07	3	130.33	0	0.00	131.00	3	2,176	0.14%
2024/10/04	5	129.50	0	0.00	130.00	5	2,192	0.23%
2024/09/30	0	134.00	0	0.00	133.00	0	2,193	0.00%
2024/09/27	0.1	133.00	0	0.00	134.00	0.1	2,203	0.01%
2024/09/26	0	134.00	1	134.00	134.00	-1	2,231	-0.04%
2024/09/23	2	127.04	0	0.00	130.50	2	2,352	0.09%
2024/09/20	13	130.65	1	130.00	132.50	12	2,406	0.50%
2024/09/16	0	0.00	0.1	133.50	134.50	-0.1	2,696	0.00%
2024/09/13	0.1	135.00	0	0.00	132.50	0.1	2,770	0.00%
2024/09/10	1	137.00	38.8	134.00	133.50	-37.8	2,872	-1.32%
2024/09/09	1	138.00	0	0.00	138.00	1	2,968	0.03%
2024/09/06	2	139.00	0	0.00	139.00	2	2,995	0.07%
2024/09/05	11	140.50	0	0.00	140.50	11	3,075	0.36%
2024/09/04	0	143.50	0.6	142.50	142.00	-0.6	3,157	-0.02%
2024/09/03	0	0.00	0.1	144.50	144.00	-0.1	3,292	0.00%
2024/09/02	0	0.00	0.6	144.10	143.50	-0.6	3,374	-0.02%
2024/08/30	0	147.50	2.1	146.10	148.50	-2.1	3,418	-0.06%
2024/08/29	0.1	144.50	0	0.00	144.00	0.1	3,457	0.00%
2024/08/28	20	143.50	0	0.00	143.00	20	3,514	0.57%
2024/08/26	11	141.00	4	141.50	142.00	7	3,699	0.19%
2024/08/22	3.1	141.63	0	0.00	143.00	3.1	3,763	0.08%
2024/08/21	0.2	143.75	0	0.00	145.00	0.2	3,729	0.01%
2024/08/20	13	146.58	0	0.00	146.00	13	3,755	0.35%
2024/08/19	0	0.00	1.3	154.50	153.00	-1.3	3,817	-0.03%
2024/08/16	4.3	156.50	6.7	156.21	156.50	-2.4	3,860	-0.06%
2024/08/15	1.2	151.51	0	0.00	149.00	1.2	3,894	0.03%
2024/08/14	0	0.00	0.4	151.50	151.50	-0.4	4,019	-0.01%
2024/08/13	1.1	145.59	0.3	146.16	147.50	0.8	4,075	0.02%
2024/08/12	0.1	144.50	0	0.00	145.50	0.1	4,169	0.00%
2024/08/09	1.2	142.34	0	0.00	141.50	1.2	4,185	0.03%
2024/08/08	1.2	142.42	0	0.00	144.00	1.2	4,244	0.03%
2024/08/07	0.1	145.00	0	0.00	145.00	0.1	4,318	0.00%
2024/08/05	2.1	144.03	0	0.00	148.00	2.1	4,414	0.05%
2024/08/02	1	160.00	0	0.00	160.00	1	4,468	0.02%
2024/08/01	0	166.50	0.2	166.50	166.00	-0.1	4,545	0.00%
2024/07/31	24	167.33	24	166.50	166.50	0	4,622	0.00%
2024/07/30	11	169.09	15	168.80	170.00	-4	4,720	-0.08%
2024/07/29	6.6	163.90	7	165.29	161.50	-0.4	4,714	-0.01%
2024/07/23	2	166.00	2	165.00	165.00	0	4,789	0.00%
2024/07/22	5	159.40	1.3	160.80	160.00	3.7	4,817	0.08%
2024/07/19	1	165.00	1	165.00	165.00	0	4,870	0.00%
2024/07/18	1	171.48	2	167.75	169.50	-1	4,913	-0.02%
2024/07/17	0	0.00	9	167.11	169.00	-9	5,023	-0.18%
2024/07/16	0	0.00	2	157.00	156.00	-2	5,080	-0.04%
2024/07/15	22	156.07	21	156.74	156.50	1	5,172	0.02%
2024/07/12	0.1	151.00	5	153.00	155.00	-4.9	5,248	-0.09%
2024/07/11	20	150.50	0.4	153.00	152.00	19.6	5,254	0.37%
2024/07/10	1	147.50	37	142.88	149.00	-36	5,243	-0.69%
2024/07/09	14	138.71	0	0.00	138.00	14	5,192	0.27%
2024/07/08	14	141.25	7	142.50	140.00	7	5,185	0.14%
2024/07/05	9	139.22	1	140.00	138.50	8	5,187	0.15%
2024/07/04	1	140.51	1	141.50	141.50	0	5,202	0.00%
2024/07/03	1	139.52	0	0.00	139.00	1	5,215	0.02%
2024/07/02	3	139.00	0	0.00	140.00	3	5,213	0.06%
2024/07/01	1.1	140.64	1.2	140.75	139.50	-0.1	5,184	0.00%
2024/06/28	3.1	136.38	1	137.50	136.50	2.1	5,154	0.04%
2024/06/27	5	134.90	1.1	134.97	134.50	3.9	5,128	0.08%
2024/06/26	2.2	138.56	6.6	139.96	137.50	-4.4	5,086	-0.09%
2024/06/25	1.4	146.39	5	145.00	144.00	-3.6	5,015	-0.07%
2024/06/24	3	155.32	1	151.00	150.00	2	4,985	0.04%
2024/06/21	11.3	155.22	0	0.00	153.00	11.3	4,899	0.23%
2024/06/20	6	187.50	2	189.75	189.50	4	4,747	0.08%
2024/06/19	0	0.00	2.2	188.03	187.00	-2.2	4,719	-0.05%
2024/06/18	0	0.00	1	187.00	186.50	-1	4,736	-0.02%
2024/06/17	0.3	187.50	0.1	186.00	186.00	0.2	4,701	0.00%
2024/06/14	0	0.00	4	182.63	185.50	-4	4,664	-0.09%
2024/06/13	0	0.00	5	175.00	175.50	-5	4,557	-0.11%
2024/06/12	0	0.00	6	174.50	173.00	-6	4,592	-0.13%
2024/06/11	1	173.50	5	173.30	172.50	-4	4,508	-0.09%
2024/06/07	0	0.00	23	172.41	172.50	-23	4,437	-0.52%
2024/06/06	6.3	160.18	28.1	162.42	167.00	-21.8	4,306	-0.51%
2024/06/05	0	0.00	1	160.00	159.50	-1	4,229	-0.02%
2024/06/04	11	156.37	0	0.00	161.00	11	4,181	0.26%
2024/05/31	18	160.53	1	163.00	158.00	17	4,073	0.42%
2024/05/30	1	160.00	5	161.50	162.00	-4	4,006	-0.10%
2024/05/29	1	160.94	29.6	162.22	160.00	-28.5	3,906	-0.73%
2024/05/28	17	157.53	39	160.56	157.50	-22	3,834	-0.57%
2024/05/27	12	157.13	0	0.00	159.50	12	3,864	0.31%
2024/05/24	2	150.00	1	157.00	157.00	1	3,838	0.03%
2024/05/23	26	152.85	5	150.01	154.00	21	3,788	0.55%
2024/05/22	7	158.50	0	0.00	158.50	7	3,675	0.19%
2024/05/21	4	161.25	0	0.00	161.50	4	3,614	0.11%
2024/05/20	1	167.50	5.2	167.87	169.00	-4.2	3,544	-0.12%
2024/05/17	0.1	163.29	8	163.31	166.50	-7.9	3,413	-0.23%
2024/05/16	6	162.83	8	160.06	163.00	-2	3,340	-0.06%
2024/05/15	1	153.51	0	153.50	153.00	1	3,240	0.03%
2024/05/14	3	155.83	1.2	155.33	155.00	1.8	3,211	0.06%
2024/05/13	2	160.50	4	160.75	161.00	-2	3,127	-0.06%
2024/05/10	2	150.62	5	153.90	154.00	-3	3,040	-0.10%
2024/05/09	3.1	152.57	2	153.71	150.00	1.1	2,944	0.04%
2024/05/08	3	156.66	5.2	155.99	154.00	-2.2	2,871	-0.08%
2024/05/07	4	163.13	0.9	164.86	162.00	3.1	2,769	0.11%
2024/05/06	1	171.00	0	0.00	172.00	1	2,654	0.04%
2024/05/03	1	173.50	3	172.33	173.00	-2	2,552	-0.08%
2024/05/02	1.3	167.00	2	170.25	166.50	-0.7	2,417	-0.03%
2024/04/30	5	161.50	3	165.67	166.00	2	2,343	0.09%
2024/04/29	3	162.17	3	166.50	161.50	0	2,269	0.00%
2024/04/26	0.4	160.50	0	158.50	160.50	0.3	2,193	0.02%
2024/04/25	9	161.11	3	169.50	159.00	6	2,119	0.28%
2024/04/24	1	162.50	2	163.50	160.00	-1	2,000	-0.05%
2024/04/23	5.6	157.28	304	157.32	161.00	-298.4	1,912	-15.60%	大賣/鉅額交易
2024/04/22	7	155.86	16.3	153.46	161.00	-9.3	1,727	-0.54%
2024/04/19	3	145.33	16	149.75	149.50	-13	1,499	-0.87%
2024/04/18	1.1	144.41	4	141.75	149.00	-2.9	1,358	-0.21%
2024/04/16	2	131.73	7	129.64	129.50	-5	1,206	-0.41%
2024/04/15	0	0.00	2	135.00	133.00	-2	1,163	-0.17%
2024/04/12	2	134.75	0	0.00	134.50	2	1,149	0.17%
2024/04/11	9	134.28	0	0.00	135.50	9	1,137	0.79%
2024/04/10	1.1	134.64	46.1	135.50	136.00	-45	1,112	-4.05%
2024/04/09	1	133.00	1	132.50	133.50	0	1,074	0.00%
2024/04/08	0	0.00	2	128.25	130.50	-2	1,046	-0.19%
2024/04/03	6	125.58	0	0.00	126.00	6	1,017	0.59%
2024/04/02	5	126.60	5	127.50	127.00	0	1,009	0.00%
2024/04/01	11	127.00	71	126.44	127.50	-60	994	-6.04%
2024/03/29	1	123.50	110	124.73	124.00	-109	967	-11.26%	大賣/鉅額交易
2024/03/28	6	125.00	9	125.28	125.50	-3	942	-0.32%
2024/03/27	6	124.50	0.1	125.00	126.00	5.9	912	0.65%
2024/03/26	0	0.00	9.4	119.41	120.00	-9.4	858	-1.09%
2024/03/25	9	120.56	2	120.50	119.50	7	835	0.84%
2024/03/22	3.2	118.37	4	116.50	116.50	-0.8	794	-0.10%
2024/03/21	7	117.50	11.3	118.15	118.50	-4.3	743	-0.58%
2024/03/19	2	108.00	0	0.00	107.50	2	638	0.31%
2024/03/18	0	0.00	0.1	108.00	107.50	-0.1	635	-0.02%
2024/03/13	1	106.00	2	105.75	106.00	-1	538	-0.19%
2024/03/08	0	0.00	1	102.00	102.00	-1	479	-0.21%
2024/03/07	0	0.00	1	101.50	101.50	-1	463	-0.22%
2024/03/06	2	101.75	0	0.00	102.00	2	458	0.44%
2024/03/05	1	101.00	1	101.00	101.00	0	448	0.00%
2024/03/04	0	0.00	0.2	99.10	99.20	-0.2	422	-0.05%
2024/03/01	1	99.40	4	99.20	99.30	-3	415	-0.72%
2024/02/29	1	99.00	2	98.90	98.80	-1	396	-0.25%
2024/02/27	2	95.95	0	0.00	95.70	2	342	0.58%
2024/02/23	1	95.70	0	0.00	95.70	1	333	0.30%
2024/02/20	0	0.00	4	95.70	95.50	-4	321	-1.24%
2024/02/16	2	95.40	0	0.00	95.40	2	330	0.60%
2024/02/15	1	95.10	0	0.00	95.40	1	329	0.30%
2024/02/02	0	95.50	0	0.00	95.10	0	326	0.01%
2024/01/29	1	95.80	0	0.00	95.60	1	336	0.30%
2024/01/18	0	0.00	1	95.60	95.60	-1	347	-0.29%
2023/12/19	0	0.00	1	96.00	96.10	-1	338	-0.30%
2023/12/18	0	0.00	1	96.30	96.20	-1	336	-0.30%
2023/12/15	0	0.00	1	96.40	96.60	-1	332	-0.30%
2023/12/12	1	96.80	0	0.00	97.00	1	322	0.31%
2023/12/11	0	0.00	1	96.60	96.80	-1	319	-0.31%
2023/12/07	1	95.80	0	0.00	95.80	1	309	0.32%
2023/11/22	0	0.00	10	94.80	94.80	-10	307	-3.25%
2023/11/21	1	94.40	0	0.00	94.60	1	307	0.32%
2023/11/17	0	0.00	0.2	93.90	94.10	-0.2	314	-0.05%
2023/11/16	0	0.00	0.1	94.80	94.10	-0.1	324	-0.03%
2023/11/03	6	91.55	0	0.00	92.00	6	393	1.52%
2023/10/24	1	90.40	0	0.00	90.40	1	430	0.23%
2023/10/20	1	90.30	0	0.00	90.60	1	428	0.23%
2023/10/16	0	0.00	1	91.70	91.70	-1	425	-0.23%
2023/10/04	0	0.00	2	89.80	89.90	-2	422	-0.47%
2023/10/03	1	89.80	0.1	90.30	89.80	0.9	423	0.20%
2023/09/28	0	0.00	1	90.10	89.80	-1	446	-0.22%
2023/09/27	0.7	90.10	0	0.00	89.90	0.7	449	0.15%
2023/09/22	10	90.00	0	0.00	90.10	10	463	2.16%
2023/09/20	0.1	89.60	0	0.00	90.10	0.1	487	0.02%
2023/09/19	0.1	90.40	0	0.00	90.30	0.1	488	0.01%
2023/09/18	1	90.20	1	90.20	90.30	0	495	0.00%
2023/08/22	9	88.71	0	0.00	89.00	9	656	1.37%
2023/08/21	1	88.90	0	0.00	89.30	1	756	0.13%
2023/08/18	2	89.30	0	0.00	89.40	2	792	0.25%
2023/08/17	2.1	89.11	0	0.00	89.10	2.1	808	0.26%
2023/08/16	11	89.49	0	0.00	89.30	11	814	1.35%
2023/08/09	1	91.00	0	0.00	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	1	91.30	91.60	-1	836	-0.12%
2023/08/04	1	90.80	0	0.00	90.70	1	839	0.12%
2023/08/02	0	0.00	2	91.20	90.70	-2	853	-0.23%
2023/08/01	2	90.45	0	0.00	90.50	2	858	0.23%
2023/07/21	0	0.00	2	90.20	90.20	-2	918	-0.22%
2023/07/18	3	90.27	0	0.00	90.40	3	938	0.32%
2023/07/17	0	0.00	0.1	90.30	90.50	-0.1	936	-0.01%
2023/07/14	0	0.00	1	90.20	90.20	-1	934	-0.11%
2023/07/13	1	90.00	0	0.00	90.10	1	935	0.11%
2023/07/07	0	0.00	1	89.80	90.30	-1	948	-0.11%
2023/07/06	2	90.00	0	0.00	90.10	2	951	0.21%
2023/07/05	4	90.25	0	0.00	90.40	4	942	0.42%
2023/06/29	3	90.60	0	0.00	90.40	3	931	0.32%
2023/06/28	50	90.20	0	0.00	90.90	50	927	5.39%
2023/06/26	50	90.28	0	0.00	90.60	50	924	5.41%
2023/06/16	2	91.20	0	0.00	91.00	2	937	0.21%
2023/06/15	1	91.30	0	0.00	91.30	1	928	0.11%
2023/06/13	1	91.40	0	0.00	92.00	1	951	0.11%
2023/06/12	0	0.00	1	91.60	91.40	-1	951	-0.11%
2023/06/09	0	91.70	0	0.00	91.20	0	951	0.00%
2023/06/08	0.1	91.90	0	0.00	91.60	0.1	950	0.01%
2023/06/07	1	93.20	0	0.00	92.20	1	949	0.11%
2023/06/06	0	0.00	1	92.00	92.50	-1	944	-0.11%
2023/06/02	0	90.80	0	0.00	90.60	0	931	0.00%
2023/05/31	28.4	89.55	1	90.30	90.10	27.4	934	2.93%
2023/05/30	74	89.60	0	0.00	89.70	74	931	7.95%
2023/05/29	1	89.70	0	0.00	90.00	1	915	0.11%
2023/05/26	100.6	90.10	0	0.00	90.20	100.6	893	11.27%
2023/05/25	4	90.53	0	0.00	91.20	4	865	0.46%
2023/05/24	0	0.00	60	96.98	97.50	-60	754	-7.95%
2023/05/23	1.5	97.27	22	97.29	97.20	-20.5	711	-2.88%
2023/05/22	1.1	97.41	3	97.43	97.40	-1.9	686	-0.27%
2023/05/19	0	0.00	213	97.00	96.90	-213	663	-32.10%	大賣/鉅額交易
2023/05/18	0	0.00	19	97.00	96.70	-19	647	-2.94%
2023/05/17	1	96.40	0	0.00	97.00	1	635	0.16%
2023/05/12	0	0.00	100	96.70	97.10	-100	595	-16.80%
2023/05/10	1	96.30	0	0.00	96.40	1	572	0.17%
2023/05/08	0	0.00	1	97.00	96.80	-1	548	-0.18%
2023/05/05	0	0.00	201	96.00	96.60	-201	538	-37.30%	大賣/鉅額交易
2023/05/04	0	0.00	2	95.10	95.30	-2	512	-0.39%
2023/04/28	0	0.00	1	94.40	94.70	-1	498	-0.20%
2023/04/27	1	94.30	0	0.00	94.80	1	496	0.20%
2023/04/25	0	0.00	4	94.53	94.30	-4	488	-0.82%
2023/04/19	0	0.00	1	93.70	93.70	-1	472	-0.21%
2023/04/18	1	93.50	1	93.60	93.90	0	472	0.00%
2023/03/31	0	0.00	1	93.20	93.00	-1	427	-0.23%
2023/03/30	0	93.20	0	0.00	93.20	0	425	0.00%
2023/03/28	1	93.00	0	0.00	93.20	1	420	0.24%
2023/03/27	1	93.00	0	0.00	93.30	1	413	0.24%
2023/03/23	1	92.20	0	0.00	92.20	1	401	0.25%
2023/03/17	13	89.90	0	0.00	90.70	13	373	3.48%
2023/03/16	0	90.20	0	0.00	89.90	0	348	0.01%
2023/03/13	1	89.50	0	0.00	90.50	1	333	0.30%
2023/03/09	1	90.30	0	0.00	90.30	1	323	0.31%
2023/03/08	8	90.61	0	0.00	90.60	8	318	2.51%
2023/03/03	2	90.90	0	0.00	91.50	2	299	0.67%
2023/02/24	1	90.20	0	0.00	92.30	1	290	0.34%
2023/02/22	1	90.50	0	0.00	91.10	1	283	0.35%
2023/02/16	1	90.00	0	0.00	90.20	1	295	0.34%
2023/02/14	0	0.00	9	90.10	90.50	-9	310	-2.90%
2023/02/13	0	0.00	2	90.40	90.40	-2	318	-0.63%
2023/02/06	1	89.50	0	0.00	89.80	1	323	0.31%
2023/02/02	1	88.50	0	0.00	88.90	1	321	0.31%
2023/02/01	4	88.55	0	0.00	88.50	4	318	1.25%
2023/01/30	0	0.00	2	89.50	89.10	-2	316	-0.63%
2023/01/13	2	88.10	0	0.00	88.20	2	316	0.63%
2023/01/04	1	88.00	0	0.00	88.20	1	343	0.29%
2022/12/30	0	0.00	10	88.70	89.00	-10	348	-2.87%
2022/12/27	0.2	89.20	1	89.20	89.20	-0.8	352	-0.23%
2022/12/13	1	87.80	0	0.00	87.60	1	377	0.26%
2022/12/12	40	88.00	0	0.00	87.90	40	375	10.64%
2022/12/08	1	88.10	0	0.00	87.90	1	384	0.26%
2022/11/24	0	0.00	1	88.00	88.10	-1	386	-0.26%
2022/11/18	1	86.10	0	0.00	86.10	1	385	0.26%
2022/11/15	1	86.60	0	0.00	86.50	1	385	0.26%
2022/11/11	0	0.00	2	86.40	86.20	-2	390	-0.51%
2022/11/10	1	85.50	0	0.00	85.50	1	392	0.26%
2022/11/09	2	86.20	0	0.00	86.20	2	394	0.51%
2022/11/08	1	86.20	0	0.00	86.60	1	395	0.25%
2022/11/04	0.3	86.20	0	0.00	85.70	0.3	401	0.07%
2022/10/28	0.5	86.00	0	0.00	85.50	0.5	406	0.12%
2022/10/21	0	0.00	1	85.80	85.80	-1	393	-0.25%
2022/10/18	1	86.60	0	0.00	87.20	1	385	0.26%
2022/10/11	1	87.70	0	0.00	87.70	1	372	0.27%
2022/10/07	0.4	89.40	0	0.00	88.80	0.4	373	0.12%
2022/09/28	0.2	88.80	0	0.00	89.30	0.2	400	0.05%
2022/09/27	63	89.50	2	89.80	90.00	61	401	15.18%
2022/09/26	53.2	90.52	2	91.50	89.40	51.2	401	12.74%
2022/09/20	50	92.49	0	0.00	92.50	50	406	12.30%
2022/09/16	30	92.50	0	0.00	92.50	30	427	7.02%
2022/09/15	56	92.50	0	0.00	92.60	56	437	12.80%
2022/09/07	24	92.15	0	0.00	92.40	24	551	4.35%
2022/09/02	1	92.80	0	0.00	93.00	1	568	0.18%
2022/09/01	20	92.82	0	0.00	93.00	20	571	3.50%
2022/08/31	38	92.50	0	0.00	92.90	38	569	6.68%
2022/08/29	12	91.20	0	0.00	92.20	12	581	2.06%
2022/08/24	0	0.00	1	92.90	92.00	-1	588	-0.17%
2022/08/23	40	92.50	0	0.00	92.20	40	589	6.79%
2022/08/22	28	93.84	1	93.50	93.70	27	590	4.57%
2022/08/19	132	93.03	0	0.00	93.50	132	590	22.37%	大買/鉅額交易
2022/08/18	0	0.00	2	92.50	92.90	-2	585	-0.34%
2022/08/17	1	92.70	0	0.00	92.50	1	584	0.17%
2022/08/08	1	88.40	0	0.00	88.60	1	589	0.17%
2022/08/04	3	88.60	0	0.00	88.80	3	607	0.49%
2022/08/02	6	87.97	0	0.00	88.60	6	611	0.98%
2022/07/28	10	89.49	0	0.00	89.00	10	619	1.62%
2022/07/20	0	87.60	0	0.00	86.40	0	643	0.00%
2022/07/14	1.2	85.52	0	0.00	85.60	1.2	637	0.19%
2022/07/13	2	85.30	0	0.00	85.50	2	637	0.31%
2022/07/12	5.4	85.11	0	0.00	84.90	5.4	640	0.84%
2022/07/08	3	85.90	0	0.00	85.90	3	662	0.45%
2022/07/07	6	85.90	10	86.23	86.20	-4	658	-0.61%
2022/07/06	10	87.00	0	0.00	86.50	10	654	1.53%
2022/07/01	0	0.00	2	87.70	87.10	-2	650	-0.31%
2022/06/30	10	89.00	0	0.00	88.80	10	643	1.55%
2022/06/27	13	89.18	0	0.00	89.70	13	636	2.04%
2022/06/23	0.3	85.90	0	0.00	85.40	0.3	615	0.05%
2022/06/22	10	86.14	0	0.00	86.20	10	603	1.66%
2022/06/21	1	92.90	3	93.00	93.60	-2	570	-0.35%
2022/06/20	0	0.00	12	92.48	92.40	-12	537	-2.23%
2022/06/17	1	93.00	2	93.00	93.00	-1	525	-0.19%
2022/06/16	0	0.00	2	93.20	93.20	-2	516	-0.39%
2022/06/15	2	92.90	0	0.00	93.00	2	575	0.35%
2022/06/01	1	94.40	0	0.00	95.20	1	582	0.17%
2022/05/31	1	94.10	2	94.10	94.40	-1	574	-0.17%
2022/05/23	2	94.90	1	94.80	94.50	1	575	0.17%
2022/05/20	0	0.00	1	94.70	94.50	-1	575	-0.17%
2022/05/18	0	0.00	1	93.20	93.50	-1	562	-0.18%
2022/05/17	0	0.00	145	92.17	92.50	-145	564	-25.68%	大賣/鉅額交易
2022/05/16	5	91.20	1	91.40	91.50	4	554	0.72%
2022/05/13	2	91.60	70	91.70	91.60	-68	547	-12.41%
2022/05/12	0	0.00	16	92.20	91.10	-16	543	-2.94%
2022/05/11	1	91.90	0	0.00	91.80	1	536	0.19%
2022/05/10	2	91.50	0	0.00	91.70	2	536	0.37%
2022/05/09	1	91.70	0	0.00	91.70	1	540	0.19%
2022/05/06	0	0.00	27.2	91.60	91.50	-27.2	538	-5.05%
2022/05/05	1	91.90	0	0.00	92.00	1	539	0.19%
2022/05/04	1	91.70	0	0.00	91.80	1	540	0.19%
2022/05/03	0	0.00	1	91.50	91.80	-1	540	-0.18%
2022/04/29	1	92.00	2	91.95	92.20	-1	540	-0.19%
2022/04/28	1	91.30	0	0.00	91.50	1	536	0.19%
2022/04/27	4.1	91.01	1	91.30	91.00	3.1	531	0.59%
2022/04/26	0	0.00	1	91.20	91.40	-1	516	-0.19%
2022/04/21	0	0.00	1	91.90	91.70	-1	508	-0.20%
2022/04/20	6	92.33	0	0.00	91.80	6	506	1.18%
2022/04/19	0	0.00	1	91.90	92.30	-1	504	-0.20%
2022/04/18	3	92.70	1	92.30	92.10	2	502	0.40%
2022/04/14	4	91.10	0	0.00	91.30	4	485	0.82%
2022/04/06	12	90.20	0	0.00	90.40	12	447	2.68%
2022/03/22	10	89.90	0	0.00	89.90	10	441	2.26%
2022/03/21	26	90.32	0	0.00	90.40	26	436	5.96%
2022/03/18	1.1	90.08	0	0.00	89.70	1.1	431	0.25%
2022/03/16	0.1	91.80	0	0.00	90.80	0.1	347	0.03%
2022/03/15	2	90.20	42	90.31	90.40	-40	346	-11.55%
2022/03/08	26	90.20	0	0.00	89.80	26	327	7.94%
2022/03/07	3	90.17	0	0.00	90.70	3	322	0.93%
2022/03/04	0	0.00	2	91.40	91.20	-2	316	-0.63%
2022/03/02	0	0.00	1	91.50	91.20	-1	316	-0.32%
2022/02/25	0	0.00	44	91.10	90.90	-44	317	-13.87%
2022/02/22	0	0.00	2	92.30	92.20	-2	305	-0.65%
2022/02/18	2	92.80	0	0.00	92.80	2	307	0.65%
2022/02/17	1	92.70	1	92.80	92.60	0	319	0.00%
2022/02/14	3	90.10	0	0.00	90.30	3	333	0.90%
2022/01/25	0	0.00	1	90.60	90.60	-1	322	-0.31%
2022/01/24	1	90.90	0	0.00	91.00	1	321	0.31%
2022/01/18	0	0.00	2	90.00	90.20	-2	339	-0.59%
2022/01/06	8	91.30	0	0.00	91.00	8	379	2.11%
2021/12/29	2	90.80	0	0.00	91.10	2	402	0.50%
2021/12/23	1	91.10	0	0.00	91.20	1	413	0.24%
2021/12/21	9	91.50	0	0.00	91.50	9	417	2.16%
2021/12/20	26	91.60	0	0.00	91.70	26	416	6.24%
2021/12/17	0	0.00	0.1	91.90	92.40	-0.1	416	-0.01%
2021/12/14	0	0.00	2.1	92.50	92.10	-2.1	422	-0.50%
2021/12/07	1	92.80	0	0.00	92.90	1	457	0.22%
2021/12/02	48	92.00	0.1	92.00	91.70	47.9	465	10.30%
2021/11/26	1	93.00	0	0.00	93.00	1	511	0.20%
2021/11/17	1	94.00	0	0.00	93.80	1	538	0.19%
2021/11/16	0	0.00	4	94.28	94.40	-4	543	-0.74%
2021/11/15	0	0.00	6	93.35	93.20	-6	542	-1.11%
2021/11/11	0	0.00	5	92.78	93.20	-5	539	-0.93%
2021/11/10	0	0.00	10	92.10	92.40	-10	524	-1.91%
2021/11/04	0	0.00	9	90.10	90.10	-9	500	-1.80%
2021/10/19	1	88.90	0	0.00	89.20	1	491	0.20%
2021/10/15	0	0.00	1	89.10	89.00	-1	500	-0.20%
2021/10/05	1	87.40	0	0.00	88.20	1	493	0.20%
2021/09/29	1	89.60	0	0.00	89.00	1	489	0.20%
2021/09/22	4.1	88.77	0	0.00	88.90	4.1	502	0.82%
2021/09/13	0	0.00	3	89.90	90.00	-3	496	-0.60%
2021/09/10	0	0.00	1	88.80	88.90	-1	495	-0.20%
2021/09/08	0	0.00	3	88.10	88.40	-3	501	-0.60%
2021/09/06	0	0.00	2	88.25	87.50	-2	516	-0.39%
2021/09/02	0	0.00	1	90.20	90.20	-1	522	-0.19%
2021/09/01	1	90.30	1	90.30	89.30	0	541	0.00%
2021/08/31	0	0.00	2	88.10	88.00	-2	553	-0.36%
2021/08/30	0	0.00	13	85.70	86.60	-13	566	-2.30%
2021/08/27	0	0.00	0.1	85.80	85.50	-0.1	572	-0.02%
2021/08/26	0	0.00	7	85.70	85.40	-7	583	-1.20%
2021/08/25	10	85.30	20.1	85.40	85.70	-10.1	593	-1.70%
2021/08/19	0	0.00	10	85.30	85.10	-10	608	-1.64%
2021/08/17	0	0.00	20	85.00	84.90	-20	601	-3.33%
2021/08/16	0.1	84.80	0	0.00	84.40	0.1	599	0.02%
2021/08/13	0	0.00	13	84.90	84.60	-13	600	-2.16%
2021/08/12	0	0.00	17	84.90	84.90	-17	605	-2.81%
2021/08/10	6	84.50	0	0.00	84.50	6	617	0.97%
2021/08/04	1	85.00	0	0.00	85.40	1	678	0.15%
2021/07/27	1	84.60	0	0.00	84.90	1	712	0.14%
2021/07/26	1	84.80	0	0.00	84.90	1	715	0.14%
2021/07/20	5	84.60	0	0.00	85.00	5	713	0.70%
2021/07/16	11	84.69	0	0.00	84.80	11	731	1.50%
2021/07/15	0.1	84.80	0	0.00	84.80	0.1	756	0.01%
2021/07/14	18	84.49	0	0.00	84.40	18	758	2.37%
2021/07/08	2	84.80	0	0.00	85.00	2	766	0.26%
2021/07/01	120	84.98	0	0.00	84.80	120	773	15.52%	大買/鉅額交易
2021/06/30	0.2	85.20	0	0.00	85.00	0.2	771	0.03%
2021/06/29	0.1	85.20	0	0.00	84.80	0.1	775	0.01%
2021/06/25	2	85.40	0	0.00	85.40	2	772	0.26%
2021/06/22	1	85.10	0	0.00	84.90	1	780	0.13%
2021/06/16	10	85.99	0	0.00	86.10	10	840	1.19%
2021/06/15	7	86.03	0	0.00	86.00	7	845	0.83%
2021/06/11	20	86.45	0	0.00	86.40	20	844	2.37%
2021/06/10	3	86.50	48	86.56	86.60	-45	853	-5.27%
2021/06/09	10	86.57	12	86.48	86.80	-2	863	-0.23%
2021/06/08	3	92.97	120.1	93.02	92.90	-117.1	866	-13.51%	大賣/鉅額交易
2021/06/07	9	92.93	101	93.00	93.00	-92	890	-10.33%	大賣/
2021/06/04	0	0.00	2	92.80	93.10	-2	870	-0.23%
2021/06/03	3	93.67	0	0.00	93.40	3	885	0.34%
2021/06/02	1	93.60	20	93.70	94.00	-19	878	-2.16%
2021/05/26	1	92.30	0	0.00	93.30	1	888	0.11%
2021/05/20	1	90.60	0	0.00	90.60	1	905	0.11%
2021/05/17	10	91.05	0	0.00	90.10	10	911	1.10%
2021/05/14	1	92.40	0	0.00	92.50	1	898	0.11%
2021/05/13	1	89.90	1	89.80	89.90	0	893	0.00%
2021/05/12	15	91.67	0	0.00	90.00	15	885	1.69%
2021/05/11	15	94.03	3	94.70	93.20	12	863	1.39%
2021/05/05	0	0.00	0	93.90	93.50	0	858	0.00%
2021/05/04	4.2	95.19	0	0.00	93.50	4.2	858	0.48%
2021/05/03	1	94.70	4	94.83	94.80	-3	850	-0.35%
2021/04/28	3	94.43	1	94.60	94.60	2	850	0.24%
2021/04/27	0	0.00	3	95.43	95.20	-3	859	-0.35%
2021/04/23	4	94.38	2	94.30	94.50	2	871	0.23%
2021/04/19	1	93.70	9	93.46	93.70	-8	849	-0.94%
2021/04/16	0	0.00	1	92.80	92.90	-1	850	-0.12%
2021/04/14	3	92.53	0	0.00	92.60	3	861	0.35%
2021/04/12	0	0.00	2	93.50	93.30	-2	852	-0.23%
2021/04/01	1	92.80	2	92.70	93.00	-1	842	-0.12%
2021/03/29	3	92.80	0	0.00	92.80	3	832	0.36%
2021/03/23	1	92.40	0	0.00	92.40	1	818	0.12%
2021/03/19	1	92.40	0	0.00	93.70	1	805	0.12%
2021/03/18	0	0.00	1	93.80	93.70	-1	743	-0.13%
2021/03/17	0	0.00	1	93.10	93.20	-1	737	-0.14%
2021/03/16	1	93.90	5	92.50	93.80	-4	731	-0.55%
2021/03/15	0.2	92.80	0	0.00	92.80	0.2	747	0.03%
2021/03/12	2	93.10	0	0.00	94.00	2	750	0.27%
2021/03/11	3	93.83	3	93.30	94.10	0	717	0.00%
2021/03/10	0.1	89.60	0	0.00	89.60	0.1	665	0.01%
2021/03/09	0	0.00	10	89.60	89.90	-10	657	-1.52%
2021/03/05	0	0.00	1	89.50	89.60	-1	626	-0.16%
2021/03/03	0	0.00	6	88.50	89.20	-6	609	-0.98%
2021/02/25	1	88.70	0	0.00	88.80	1	588	0.17%
2021/02/24	20	88.70	10	88.80	88.70	10	586	1.71%
2021/02/23	0	0.00	12	87.87	88.70	-12	581	-2.06%
2021/02/19	0	0.00	10	86.40	86.70	-10	563	-1.77%
2021/02/18	0	0.00	12	86.08	86.20	-12	567	-2.11%
2021/02/17	0	0.00	1	85.90	85.90	-1	563	-0.18%
2021/02/05	0	0.00	2	86.00	85.80	-2	554	-0.36%
2021/02/02	0	0.00	1	86.40	86.20	-1	554	-0.18%
2021/02/01	12	85.65	0	0.00	86.00	12	554	2.16%
2021/01/29	30	86.07	0	0.00	86.20	30	551	5.44%
2021/01/28	36	86.87	0	0.00	86.60	36	538	6.69%
2021/01/27	34	86.90	0	0.00	86.90	34	530	6.41%
2021/01/26	5	86.90	1	87.20	86.70	4	529	0.76%
2021/01/20	23	87.35	0	0.00	87.00	23	524	4.38%
2021/01/18	0.3	88.00	4	88.10	88.00	-3.7	498	-0.75%
2021/01/15	10.6	87.31	0	0.00	88.00	10.6	495	2.14%
2021/01/11	10	87.80	0	0.00	88.20	10	513	1.95%
2021/01/08	4	88.50	0	0.00	88.50	4	510	0.78%
2020/12/31	1	87.80	0	0.00	87.80	1	519	0.19%
2020/12/30	1	88.10	0	0.00	88.00	1	521	0.19%
2020/12/18	0.1	88.00	0	0.00	88.00	0.1	548	0.02%
2020/12/16	0	0.00	3	87.80	87.80	-3	550	-0.55%
2020/12/14	0	87.50	0	0.00	87.20	0	553	0.00%
2020/12/10	0	0.00	1	86.70	87.20	-1	558	-0.18%
2020/12/09	11	86.18	0	0.00	86.60	11	554	1.98%
2020/12/08	13	87.38	0	0.00	87.10	13	527	2.46%
2020/12/04	0	0.00	3	89.20	89.00	-3	514	-0.58%
2020/12/01	0	0.00	4	88.70	88.80	-4	527	-0.76%
2020/11/30	4	88.20	0	0.00	88.20	4	538	0.74%
2020/11/27	2	89.10	0	0.00	89.10	2	551	0.36%
2020/11/20	1	87.90	0	0.00	87.80	1	615	0.16%
2020/11/18	71	88.77	0	0.00	88.70	71	626	11.34%
2020/11/17	59	89.00	1	89.00	88.90	58	634	9.15%
2020/11/16	1	88.40	3	88.63	88.60	-2	653	-0.31%
2020/11/11	2	87.80	0	0.00	88.20	2	697	0.29%
2020/10/23	0	0.00	1	87.50	87.50	-1	801	-0.12%
2020/10/22	2	87.45	3	88.47	86.90	-1	806	-0.12%
2020/10/21	1	86.60	0	0.00	86.90	1	782	0.13%
2020/10/14	0	0.00	2	85.95	86.20	-2	796	-0.25%
2020/10/13	1	85.00	16	85.00	85.00	-15	796	-1.88%
2020/10/12	14	85.67	0	0.00	85.60	14	798	1.75%
2020/10/07	21	85.90	0	0.00	85.90	21	797	2.63%
2020/09/30	8	86.28	0	0.00	86.20	8	844	0.95%
2020/09/29	16	86.71	0	0.00	86.60	16	873	1.83%
2020/09/24	1	85.20	0	0.00	85.30	1	921	0.11%
2020/09/23	17	86.93	0	0.00	86.10	17	927	1.83%
2020/09/22	18	87.75	9	87.93	87.50	9	923	0.98%
2020/09/18	0	0.00	5	88.40	88.20	-5	956	-0.52%
2020/09/15	0	0.00	2	87.90	88.30	-2	981	-0.20%
2020/09/14	0	0.00	2	88.70	88.10	-2	1,060	-0.19%
2020/09/11	28	88.89	0	0.00	88.40	28	1,068	2.62%
2020/09/10	34	89.02	0	0.00	89.30	34	1,079	3.15%
2020/09/08	12	89.28	0	0.00	89.30	12	1,113	1.08%
2020/09/04	0	0.00	3	90.40	90.50	-3	1,185	-0.25%
2020/09/03	2	89.90	0	0.00	90.50	2	1,277	0.16%
2020/09/01	0	0.00	1.2	89.72	89.90	-1.2	1,384	-0.09%
2020/08/31	1	89.60	4	90.20	89.60	-3	1,418	-0.21%
2020/08/28	1	90.00	0	0.00	90.00	1	1,431	0.07%
2020/08/27	0	0.00	5	89.66	89.80	-5	1,444	-0.35%
2020/08/26	1	88.30	1	88.20	88.20	0	1,439	0.00%
2020/08/25	1	88.00	0	0.00	88.40	1	1,462	0.07%
2020/08/24	0	0.00	1	88.90	88.80	-1	1,485	-0.07%
2020/08/21	1	88.90	1	88.80	88.70	0	1,503	0.00%
2020/08/20	8	87.18	2	87.00	86.90	6	1,529	0.39%
2020/08/19	2	89.55	2	89.65	89.20	0	1,513	0.00%
2020/08/18	3	89.07	0	0.00	88.90	3	1,508	0.20%
2020/08/17	2	89.50	1	89.60	89.60	1	1,517	0.07%
2020/08/14	12	87.62	3	87.73	87.90	9	1,501	0.60%
2020/08/13	1	87.00	1	87.00	87.40	0	1,486	0.00%
2020/08/07	0	0.00	1	86.50	86.00	-1	1,469	-0.07%
2020/08/06	1	85.40	2	86.40	86.50	-1	1,461	-0.07%
2020/07/30	1	84.80	1	85.10	85.20	0	1,446	0.00%
2020/07/29	0	0.00	2	84.40	84.50	-2	1,451	-0.14%
2020/07/28	2	84.00	2	84.20	84.00	0	1,461	0.00%
2020/07/27	0	0.00	1	84.40	84.30	-1	1,472	-0.07%
2020/07/24	1	85.50	0	0.00	84.80	1	1,473	0.07%
2020/07/22	0	0.00	1	85.30	85.00	-1	1,480	-0.07%
2020/07/21	0	0.00	2	85.05	84.90	-2	1,475	-0.14%
2020/07/20	12	84.33	0	0.00	84.40	12	1,468	0.82%
2020/07/10	13	84.56	0	0.00	84.50	13	1,498	0.87%
2020/07/09	14	85.21	0	0.00	85.20	14	1,489	0.94%
2020/07/08	15	86.16	2	86.15	86.10	13	1,473	0.88%
2020/07/07	2	87.70	3	87.17	87.40	-1	1,448	-0.07%
2020/07/06	0	0.00	3	86.90	86.80	-3	1,436	-0.21%
2020/07/02	1	84.80	0	0.00	85.20	1	1,441	0.07%
2020/07/01	0	0.00	3	84.53	84.40	-3	1,442	-0.21%
2020/06/29	24	84.63	0	0.00	84.10	24	1,436	1.67%
2020/06/24	2	85.80	5	85.90	85.70	-3	1,413	-0.21%
2020/06/23	1	86.00	0	0.00	86.20	1	1,411	0.07%
2020/06/19	2	85.60	0	0.00	85.70	2	1,434	0.14%
2020/06/18	31	86.27	0	0.00	86.20	31	1,370	2.26%
2020/06/17	1	86.50	0.2	87.00	86.60	0.8	1,374	0.06%
2020/06/16	1	86.20	0	0.00	86.20	1	1,393	0.07%
2020/06/15	33.5	85.98	0	0.00	85.30	33.5	1,436	2.33%
2020/06/12	4.2	84.81	1	85.00	87.00	3.2	1,467	0.22%
2020/06/11	19.2	89.21	7	87.84	87.70	12.2	1,460	0.84%
2020/06/10	1	90.40	4	91.10	90.40	-3	1,431	-0.21%
2020/06/09	55	98.35	0	0.00	98.50	55	1,389	3.96%
2020/06/08	0	0.00	56	99.01	98.90	-56	1,371	-4.08%
2020/06/05	22	97.83	1	97.80	98.10	21	1,310	1.60%
2020/06/04	20	97.35	0	0.00	97.70	20	1,285	1.56%
2020/06/03	21	97.66	10	98.30	97.60	11	1,273	0.86%
2020/06/02	0.5	97.60	1	98.00	97.60	-0.5	1,251	-0.04%
2020/06/01	1	95.70	35	96.20	96.60	-34	1,234	-2.75%
2020/05/29	25	95.22	0	0.00	94.90	25	1,217	2.05%
2020/05/28	43.1	95.62	3	95.60	95.70	40.1	1,195	3.35%
2020/05/27	10	94.95	20	95.05	95.10	-10	1,194	-0.84%
2020/05/26	7.9	93.05	0	0.00	93.20	7.9	1,162	0.68%
2020/05/22	1	91.90	1	92.20	91.80	0	1,153	0.00%
2020/05/21	0	0.00	10	91.10	91.10	-10	1,152	-0.87%
2020/05/19	1	90.20	10	91.20	90.50	-9	1,156	-0.78%
2020/05/18	2	90.45	0	0.00	90.80	2	1,148	0.17%
2020/05/15	1	90.50	0	0.00	90.40	1	1,146	0.09%
2020/05/12	0	0.00	5	91.70	91.50	-5	1,133	-0.44%
2020/05/11	0	0.00	15	91.67	91.20	-15	1,131	-1.33%
2020/05/08	1	91.50	2	91.10	91.20	-1	1,124	-0.09%
2020/05/05	10	91.35	2	91.20	91.20	8	1,124	0.71%
2020/05/04	10	91.45	0	0.00	91.30	10	1,123	0.89%
2020/04/30	0	0.00	5	91.24	91.30	-5	1,112	-0.45%
2020/04/22	0	0.00	1	87.40	87.60	-1	1,153	-0.09%
2020/04/21	1	87.50	0	0.00	87.40	1	1,151	0.09%
2020/04/20	3	88.40	0	0.00	88.80	3	1,143	0.26%
2020/04/17	6	87.62	0	0.00	87.80	6	1,143	0.52%
2020/04/14	0	0.00	2	85.60	85.80	-2	1,127	-0.18%
2020/04/06	0	0.00	1	81.80	81.50	-1	1,092	-0.09%
2020/03/25	0	0.00	1	82.00	82.20	-1	1,104	-0.09%
2020/03/24	0	0.00	1	79.50	78.30	-1	1,080	-0.09%
2020/03/23	0	0.00	1	78.00	76.80	-1	1,073	-0.09%
2020/03/20	2	78.75	0	0.00	79.50	2	1,084	0.18%
2020/03/19	7	76.36	11	78.82	76.80	-4	1,074	-0.37%
2020/03/18	7	84.59	2	83.75	82.80	5	1,033	0.48%
2020/03/17	1	86.80	0	0.00	86.90	1	993	0.10%
2020/03/16	0	0.00	1	89.10	88.60	-1	984	-0.10%
2020/03/13	4	83.98	2	88.20	88.90	2	969	0.21%
2020/03/12	6	87.30	9.1	87.56	88.30	-3.1	928	-0.34%
2020/03/11	0	0.00	3	87.33	86.50	-3	894	-0.34%
2020/03/10	7	85.47	2	85.60	86.40	5	928	0.54%
2020/03/09	0	0.00	1	87.90	87.20	-1	928	-0.11%
2020/03/06	2	88.45	0	0.00	88.60	2	928	0.22%
2020/03/05	0	0.00	2.4	87.63	88.60	-2.4	931	-0.26%
2020/03/04	2	86.00	0	0.00	86.00	2	954	0.21%
2020/03/02	1	85.50	0	0.00	85.30	1	1,005	0.10%
2020/02/26	0	0.00	2	87.10	86.90	-2	1,078	-0.19%
2020/02/24	0	0.00	1	87.50	87.50	-1	1,129	-0.09%
2020/02/17	0	0.00	1	88.00	87.90	-1	1,312	-0.08%
2020/02/13	1	88.30	0	0.00	88.30	1	1,373	0.07%
2020/02/10	0	0.00	1	86.50	87.10	-1	1,466	-0.07%
2020/02/06	0	0.00	6	88.90	89.10	-6	1,525	-0.39%
2020/02/05	1	87.40	0	0.00	87.40	1	1,539	0.06%
2020/02/04	1	87.50	0	0.00	87.80	1	1,538	0.06%
2020/02/03	8	87.05	1	87.30	87.50	7	1,539	0.45%
2020/01/30	10	87.50	2	89.10	87.60	8	1,523	0.53%
2020/01/17	0	0.00	1	92.80	93.30	-1	1,506	-0.07%
2020/01/15	0	0.00	2	92.50	92.30	-2	1,493	-0.13%
2020/01/14	4	92.70	0	0.00	92.50	4	1,500	0.27%
2020/01/13	0	0.00	0.3	93.00	92.70	-0.3	1,515	-0.02%
2020/01/09	0	0.00	2	92.50	92.50	-2	1,553	-0.13%
2020/01/08	0	0.00	4	92.68	91.60	-4	1,586	-0.25%
2019/12/31	10	91.90	0.1	92.50	92.60	9.9	1,659	0.60%
2019/12/27	0	0.00	4	91.90	92.20	-4	1,701	-0.24%
2019/12/24	13	92.18	0	0.00	91.60	13	1,697	0.77%
2019/12/23	10	92.30	0	0.00	92.30	10	1,686	0.59%
2019/12/20	1.3	93.05	0	0.00	92.90	1.3	1,680	0.08%
2019/12/17	1	92.40	2	93.00	95.00	-1	1,666	-0.06%
2019/12/16	10	92.50	0	0.00	92.40	10	1,647	0.61%
2019/12/13	15	94.09	0	0.00	93.90	15	1,673	0.90%
2019/12/12	1	94.70	0	0.00	95.00	1	1,658	0.06%
2019/12/09	0	0.00	1	94.10	94.60	-1	1,645	-0.06%
2019/12/06	1	94.80	0	0.00	94.40	1	1,634	0.06%
2019/12/05	0	0.00	1	94.70	95.00	-1	1,621	-0.06%
2019/12/03	0	0.00	60	94.03	94.10	-60	1,590	-3.77%
2019/11/29	2	94.35	1	94.40	94.00	1	1,587	0.06%
2019/11/28	1	96.00	0	0.00	94.20	1	1,566	0.06%
2019/11/27	5.4	96.17	10	95.90	96.00	-4.6	1,547	-0.30%
2019/11/26	10	96.60	0	0.00	97.20	10	1,521	0.66%
2019/11/25	1	95.00	1	95.20	95.50	0	1,479	0.00%
2019/11/22	1	94.50	28	94.50	94.60	-27	1,444	-1.87%
2019/11/21	4	93.15	1	94.50	94.00	3	1,424	0.21%
2019/11/20	5	94.84	0	0.00	93.30	5	1,390	0.36%
2019/11/19	0	0.00	4	92.88	93.20	-4	1,362	-0.29%
2019/11/15	0	0.00	19.6	90.01	91.90	-19.6	1,300	-1.50%
2019/11/14	0	0.00	24	88.56	88.70	-24	1,242	-1.93%
2019/11/13	0	0.00	7	88.30	88.50	-7	1,224	-0.57%
2019/11/11	24	85.43	51	85.86	85.60	-27	1,178	-2.29%
2019/11/08	38	86.82	14	86.79	86.40	24	1,167	2.06%
2019/11/07	11.5	87.77	0	0.00	87.30	11.5	1,170	0.98%
2019/11/06	0	0.00	3.4	87.23	88.40	-3.4	1,124	-0.30%
2019/11/05	10	85.80	5	85.10	85.80	5	1,077	0.46%
2019/11/04	10	85.20	6	85.05	85.00	4	1,076	0.37%
2019/10/31	1.4	84.00	0	0.00	83.70	1.4	1,079	0.13%
2019/10/28	2	83.60	0	0.00	83.80	2	1,109	0.18%
2019/10/25	3	84.10	0	0.00	84.00	3	1,113	0.27%
2019/10/23	9	84.14	0	0.00	84.00	9	1,122	0.80%
2019/10/22	0.1	84.50	0	0.00	84.50	0.1	1,129	0.01%
2019/10/21	0	0.00	11	84.30	84.80	-11	1,135	-0.97%
2019/10/17	0	0.00	5	84.20	84.10	-5	1,104	-0.45%
2019/10/16	2	83.90	0	0.00	84.00	2	1,101	0.18%
2019/10/15	0	0.00	4	84.85	84.50	-4	1,072	-0.37%
2019/10/14	10	83.90	1	84.00	84.50	9	1,082	0.83%
2019/10/09	3	82.60	1	83.00	83.10	2	1,042	0.19%
2019/10/04	46	82.42	0	0.00	81.30	46	1,019	4.51%
2019/10/02	5	80.20	1	80.40	80.20	4	999	0.40%
2019/09/27	9	80.06	0	0.00	80.00	9	1,069	0.84%
2019/09/20	0	0.00	2	80.20	80.40	-2	1,278	-0.16%
2019/09/19	50	79.60	50	79.52	79.90	0	1,271	0.00%
2019/09/18	3	79.47	0	0.00	80.00	3	1,290	0.23%
2019/09/05	0	0.00	1	81.20	81.00	-1	1,301	-0.08%
2019/09/02	15	80.17	0	0.00	80.40	15	1,328	1.13%
2019/08/30	15	79.80	3	80.27	80.50	12	1,333	0.90%
2019/08/28	11	79.71	3	80.70	80.20	8	1,335	0.60%
2019/08/26	0	0.00	1	80.00	80.30	-1	1,344	-0.07%
2019/08/22	8	79.60	0	0.00	80.20	8	1,407	0.57%
2019/08/20	9	80.00	0	0.00	80.40	9	1,554	0.58%
2019/08/19	2	80.10	3	80.50	80.40	-1	1,588	-0.06%
2019/08/15	11	80.00	0	0.00	80.50	11	1,608	0.68%
2019/08/14	8	80.06	0	0.00	80.80	8	1,621	0.49%
2019/08/13	3	80.00	0	0.00	80.50	3	1,615	0.19%
2019/08/12	3	80.57	0	0.00	80.80	3	1,616	0.19%
2019/08/08	3	81.03	0	0.00	80.90	3	1,597	0.19%
2019/08/07	3	80.60	0	0.00	80.90	3	1,587	0.19%
2019/08/06	5	81.10	0	0.00	81.50	5	1,578	0.32%
2019/08/02	0	0.00	1	81.20	81.00	-1	1,579	-0.06%
2019/08/01	1	80.40	0	0.00	80.00	1	1,569	0.06%
2019/07/31	3	81.03	1	81.70	81.70	2	1,562	0.13%
2019/07/30	11	81.69	0	0.00	82.50	11	1,545	0.71%
2019/07/29	6	82.37	0	0.00	83.00	6	1,549	0.39%
2019/07/25	20	83.75	0	0.00	84.10	20	1,600	1.25%
2019/07/23	2	82.00	0	0.00	82.80	2	1,608	0.12%
2019/07/22	5	81.88	1	81.90	82.40	4	1,609	0.25%
2019/07/19	7	82.33	1	82.00	82.50	6	1,613	0.37%
2019/07/18	1	82.60	3	82.53	82.80	-2	1,629	-0.12%
2019/07/17	1	81.30	0	0.00	81.30	1	1,606	0.06%
2019/07/16	2	80.15	0	0.00	80.40	2	1,598	0.13%
2019/07/15	1	80.00	0	0.00	80.40	1	1,560	0.06%
2019/07/11	0	0.00	1	80.20	80.40	-1	1,569	-0.06%
2019/07/10	3	79.23	0	0.00	80.00	3	1,568	0.19%
2019/07/09	2	79.60	0	0.00	79.90	2	1,567	0.13%
2019/07/04	1	79.50	0	0.00	79.80	1	1,546	0.06%
2019/07/03	5	79.90	0	0.00	78.70	5	1,507	0.33%
2019/07/02	0	0.00	2	85.10	85.00	-2	1,417	-0.14%
2019/07/01	0	0.00	1	85.60	85.90	-1	1,357	-0.07%
2019/06/20	2	83.50	0	0.00	84.30	2	1,228	0.16%
2019/06/10	0	0.00	1	86.20	87.30	-1	1,232	-0.08%
2019/06/06	9	83.82	9	83.50	83.80	0	1,200	0.00%
2019/06/05	2	84.10	0	0.00	83.80	2	1,188	0.17%
2019/05/31	1	85.00	1	85.60	85.70	0	1,187	0.00%
2019/05/28	3	85.33	0	0.00	83.40	3	1,103	0.27%
2019/05/13	0	0.00	1	79.00	80.00	-1	911	-0.11%
2019/05/10	0	0.00	1	80.00	78.50	-1	907	-0.11%
2019/05/09	2	79.80	0	0.00	79.90	2	907	0.22%
2019/05/07	0	0.00	4	80.35	80.40	-4	931	-0.43%
2019/05/06	2	78.80	0	0.00	80.20	2	933	0.21%
2019/05/02	0	0.00	8	79.95	80.10	-8	899	-0.89%
2019/04/30	2	78.30	2	79.80	78.20	0	871	0.00%
2019/04/25	0	0.00	0.3	75.80	76.10	-0.3	830	-0.04%
2019/04/22	0	0.00	1	74.00	74.10	-1	847	-0.12%
2019/04/18	1	74.60	0	0.00	74.60	1	881	0.11%
2019/04/16	0	0.00	1	74.60	75.10	-1	959	-0.10%
2019/04/11	0	0.00	1	74.40	74.20	-1	1,042	-0.10%
2019/04/09	2	73.70	0	0.00	74.00	2	1,044	0.19%
2019/04/01	0	0.00	1	74.00	74.00	-1	1,244	-0.08%
2019/03/28	2	73.50	2	73.25	73.60	0	1,281	0.00%
2019/03/27	0	0.00	1	72.80	72.80	-1	1,278	-0.08%
2019/03/26	0	0.00	2	72.80	72.80	-2	1,282	-0.16%
2019/03/21	0	0.00	3	72.63	72.50	-3	1,271	-0.24%
2019/03/14	1	72.10	1	72.00	72.30	0	1,211	0.00%
2019/03/08	1	70.20	1	70.00	70.20	0	1,176	0.00%
2019/03/06	2	69.50	0	0.00	69.70	2	1,174	0.17%
2019/03/04	5	70.30	1	70.50	70.60	4	1,147	0.35%
2019/02/27	1	69.50	0	0.00	69.60	1	1,145	0.09%
2019/02/26	1	70.30	0	0.00	69.70	1	1,140	0.09%
2019/02/12	2	71.60	0	0.00	71.20	2	1,077	0.19%
2019/01/15	1	72.60	1	73.90	73.50	0	985	0.00%
2019/01/14	0	0.00	1	72.20	72.80	-1	961	-0.10%
2019/01/09	0	0.00	0.2	71.30	71.70	-0.2	937	-0.02%
2019/01/08	1	69.70	1	70.00	70.00	0	891	0.00%
2019/01/04	0	0.00	2	68.60	68.80	-2	825	-0.24%
2019/01/03	0	0.00	1	68.40	68.50	-1	810	-0.12%
2018/12/26	1	67.20	3	66.80	67.40	-2	744	-0.27%
2018/12/25	8	65.10	0	0.00	62.80	8	669	1.19%
2018/12/24	0	0.00	1	69.00	69.00	-1	575	-0.17%
2018/12/22	1	69.30	0	0.00	68.20	1	561	0.18%
2018/12/10	0	0.00	10	64.20	64.10	-10	540	-1.85%
2018/11/14	0	0.00	1	65.50	65.40	-1	517	-0.19%
2018/11/13	1	63.80	0	0.00	65.40	1	513	0.19%
2018/11/08	0	0.00	4	64.90	64.80	-4	508	-0.79%
2018/11/01	0	0.00	1	62.90	63.60	-1	515	-0.19%
2018/10/31	1	62.50	2	62.60	62.70	-1	516	-0.19%
2018/10/30	0	0.00	247	62.00	62.00	-247	522	-47.29%	大賣/鉅額交易
2018/10/29	0	0.00	250.1	62.00	61.90	-250.1	518	-48.27%	大賣/鉅額交易
2018/10/17	1	63.80	0	0.00	64.00	1	501	0.20%
2018/10/12	1	65.70	0	0.00	65.90	1	488	0.20%
2018/10/11	1	65.80	0	0.00	65.70	1	483	0.21%
2018/10/09	1	67.20	0	0.00	67.80	1	465	0.21%
2018/10/08	0	0.00	1	67.80	67.90	-1	468	-0.21%
2018/10/05	1	66.80	0	0.00	67.20	1	470	0.21%
2018/10/04	1	67.50	0	0.00	67.60	1	457	0.22%
2018/10/03	1	67.30	0	0.00	67.60	1	450	0.22%
2018/10/02	0	0.00	1	68.40	67.60	-1	448	-0.22%
2018/10/01	0.1	67.00	0	0.00	67.00	0.1	446	0.02%
2018/09/28	2	66.40	0	0.00	67.00	2	454	0.44%
2018/09/26	2	66.00	0	0.00	65.90	2	438	0.46%
2018/09/20	2	66.00	0	0.00	65.70	2	474	0.42%
2018/09/10	0	0.00	1	64.80	63.80	-1	651	-0.15%
2018/08/30	1	65.00	0	0.00	65.00	1	666	0.15%
2018/08/21	1	63.70	0	0.00	63.80	1	699	0.14%
2018/08/14	1	64.00	0	0.00	64.10	1	705	0.14%
2018/08/13	1	64.80	0	0.00	64.60	1	701	0.14%
2018/08/01	0.1	65.60	0	0.00	65.40	0.1	729	0.01%
2018/07/26	0	0.00	26	65.52	65.60	-26	735	-3.53%
2018/07/20	1	65.60	0	0.00	65.60	1	735	0.14%
2018/07/19	5	66.10	0	0.00	65.40	5	736	0.68%
2018/07/17	0.1	65.50	0	0.00	64.50	0.1	741	0.01%
2018/07/12	0.2	64.00	0	0.00	63.70	0.2	772	0.02%
2018/07/09	1	63.30	0.1	64.00	63.10	0.9	820	0.11%
2018/07/06	11.1	63.40	0	0.00	63.20	11.1	819	1.35%
2018/07/04	0	0.00	0.1	65.00	63.80	-0.1	842	-0.01%
2018/07/03	12	65.06	2	65.00	64.00	10	852	1.17%
2018/07/02	2	65.61	0	0.00	65.40	2	850	0.24%
2018/06/28	500.2	66.19	4	66.05	66.00	496.2	826	59.99%	大買/鉅額交易
2018/06/27	0	0.00	472	71.50	71.30	-472	768	-61.39%	大賣/鉅額交易
2018/06/26	1.1	71.52	0	0.00	71.60	1.1	718	0.15%
2018/06/22	0	0.00	1	72.10	72.00	-1	692	-0.14%
2018/06/19	0	0.00	1	71.50	71.90	-1	678	-0.15%
2018/06/15	0.1	71.70	0	0.00	71.40	0.1	675	0.01%
2018/06/12	0.1	71.80	0	0.00	71.10	0.1	698	0.01%
2018/06/04	0.1	71.40	0	0.00	71.30	0.1	742	0.01%
2018/05/28	0	0.00	7	70.90	70.90	-7	725	-0.96%
2018/05/25	7	70.60	0	0.00	70.60	7	729	0.96%
2018/05/21	0	0.00	1	70.40	70.10	-1	738	-0.14%
2018/05/08	1	68.90	0	0.00	68.90	1	795	0.13%
2018/05/07	0.1	68.60	0	0.00	68.10	0.1	803	0.01%
2018/05/04	0.1	68.80	0	0.00	68.10	0.1	814	0.01%
2018/04/25	0	0.00	0.1	69.50	69.20	-0.1	869	-0.01%
2018/04/20	0	0.00	10	68.80	68.90	-10	883	-1.13%
2018/04/19	10	68.45	3	68.90	68.90	7	885	0.79%
2018/04/18	3	68.03	0	0.00	67.50	3	881	0.34%
2018/04/17	90	68.50	0	0.00	68.40	90	863	10.42%
2018/04/16	52	69.60	2	69.50	69.50	50	853	5.86%
2018/04/13	52	70.28	0	0.00	70.20	52	854	6.08%
2018/04/12	23	70.48	0	0.00	71.10	23	847	2.71%
2018/04/11	7	70.70	0	0.00	70.60	7	846	0.83%
2018/04/10	2	70.80	0	0.00	71.10	2	829	0.24%
2018/04/09	140	71.10	0	0.00	71.00	140	828	16.89%	大買/鉅額交易
2018/03/19	0	0.00	70	74.00	73.90	-70	775	-9.03%
2018/03/15	0	0.00	13	74.22	73.80	-13	736	-1.77%
2018/03/14	0	0.00	170	74.18	74.00	-170	724	-23.45%	大賣/鉅額交易
2018/03/12	0	0.00	1	71.80	71.90	-1	682	-0.15%
2018/03/08	0	0.00	0.4	71.20	71.00	-0.4	699	-0.06%
2018/03/06	0	0.00	1	71.50	71.50	-1	698	-0.14%
2018/02/27	4.1	71.90	0	0.00	71.90	4.1	705	0.57%
2018/02/26	0.1	72.00	0	0.00	72.00	0.1	702	0.01%
2018/02/23	0	0.00	0.1	71.70	71.80	-0.1	697	-0.01%
2018/02/22	0	0.00	0.2	71.50	71.50	-0.2	703	-0.02%
2018/02/12	77	69.59	0	0.00	69.60	77	722	10.66%
2018/02/07	0	71.00	0	0.00	70.80	0	720	0.00%
2018/02/06	0	0.00	0.1	69.70	69.20	-0.1	701	-0.01%
2018/02/05	0	0.00	0.1	72.20	70.90	-0.1	679	-0.01%
2018/01/23	1	70.50	0.2	70.50	70.50	0.8	610	0.14%
2018/01/16	0.1	70.00	0	0.00	70.00	0.1	568	0.02%
2018/01/08	0	0.00	2	70.50	70.40	-2	583	-0.34%
2018/01/05	0	0.00	1	70.10	70.20	-1	596	-0.17%
2018/01/04	46	70.20	0	0.00	70.20	46	612	7.51%
2018/01/03	114	70.40	0	0.00	70.50	114	646	17.64%	大買/鉅額交易