華固 (2548)-永豐金-內湖券商分點個股進出

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
154.0
漲跌
▲4.0
漲幅
+2.67%
成交量
5,903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－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/09	2	152.00	7	153.14	150.00	-5	2,944	-0.17%
2024/05/08	15	154.93	15	154.97	154.00	0	2,871	0.00%
2024/05/07	9.1	163.63	5	163.60	162.00	4.1	2,769	0.15%
2024/05/06	3	171.99	0	0.00	172.00	3	2,654	0.11%
2024/05/03	8	173.61	21	173.50	173.00	-13	2,552	-0.51%
2024/05/02	17	167.35	2	168.25	166.50	15	2,417	0.62%
2024/04/30	27	166.22	21.1	165.46	166.00	5.9	2,343	0.25%
2024/04/29	73	162.73	53	160.39	161.50	20	2,269	0.88%
2024/04/26	11	161.32	17	160.88	160.50	-6	2,193	-0.27%
2024/04/25	27	162.61	16	164.38	159.00	11	2,119	0.52%
2024/04/24	0	160.00	0	0.00	160.00	0	2,000	0.00%
2024/04/23	43	154.57	23	153.63	161.00	20	1,912	1.05%
2024/04/22	27	153.26	118	159.53	161.00	-91	1,727	-5.27%	大賣/
2024/04/19	2	149.00	17	149.47	149.50	-15	1,499	-1.00%
2024/04/18	17	148.15	19.1	143.75	149.00	-2.1	1,358	-0.16%
2024/04/16	2	130.00	5	129.50	129.50	-3	1,206	-0.25%
2024/04/15	0	0.00	4	134.38	133.00	-4	1,163	-0.34%
2024/04/12	30	134.75	1	134.50	134.50	29	1,149	2.52%
2024/04/11	3	134.33	2	135.50	135.50	1	1,137	0.09%
2024/04/10	22	135.73	2	136.50	136.00	20	1,112	1.80%
2024/04/09	9	133.39	6	132.50	133.50	3	1,074	0.28%
2024/04/08	78	130.61	8	129.50	130.50	70	1,046	6.69%
2024/04/03	0	0.00	0	126.50	126.00	0	1,017	0.00%
2024/04/01	8	127.50	8	127.00	127.50	0	994	0.00%
2024/03/29	4	124.75	0	0.00	124.00	4	967	0.41%
2024/03/28	5	125.60	0	0.00	125.50	5	942	0.53%
2024/03/27	7	123.86	2	125.50	126.00	5	912	0.55%
2024/03/26	0	0.00	2	120.00	120.00	-2	858	-0.23%
2024/03/25	4	120.00	5	120.30	119.50	-1	835	-0.12%
2024/03/22	8	116.19	9	116.00	116.50	-1	794	-0.13%
2024/03/21	6	118.50	7	118.36	118.50	-1	743	-0.13%
2024/03/20	0	0.00	10	107.50	108.00	-10	646	-1.55%
2024/03/18	1	109.00	0	0.00	107.50	1	635	0.16%
2024/03/15	20	107.00	0	0.00	106.50	20	621	3.22%
2024/03/14	0	0.00	2	106.00	106.50	-2	548	-0.36%
2024/03/12	0	0.00	30	103.00	103.50	-30	522	-5.74%
2024/03/08	0	0.00	30	102.33	102.00	-30	479	-6.26%
2024/03/07	0	0.00	10	102.00	101.50	-10	463	-2.16%
2024/03/06	0	0.00	22	101.68	102.00	-22	458	-4.80%
2024/03/05	3	100.33	40	100.40	101.00	-37	448	-8.26%
2024/03/01	0	0.00	10	99.50	99.30	-10	415	-2.41%
2024/02/29	1	98.90	0	0.00	98.80	1	396	0.25%
2024/02/27	0	0.00	20	96.00	95.70	-20	342	-5.84%
2024/02/26	2	95.85	11	95.97	95.70	-9	336	-2.68%
2024/02/23	0	0.00	18	95.98	95.70	-18	333	-5.40%
2024/02/22	0	0.00	6	95.93	95.70	-6	330	-1.82%
2024/02/21	0	0.00	2	95.60	95.70	-2	327	-0.61%
2024/02/20	0	0.00	2	95.70	95.50	-2	321	-0.62%
2024/02/19	8	95.83	0	0.00	95.60	8	322	2.48%
2024/02/05	1	95.40	0	0.00	95.30	1	326	0.31%
2024/01/30	1	95.70	0	0.00	95.30	1	337	0.30%
2024/01/29	0	95.80	0	96.10	95.60	0	336	0.00%
2024/01/24	0	0.00	0.1	95.70	95.50	-0.1	341	-0.04%
2024/01/23	0	0.00	10	96.00	95.50	-10	344	-2.92%
2024/01/22	0	0.00	5.2	95.60	95.50	-5.2	344	-1.52%
2024/01/18	0	0.00	1	95.10	95.60	-1	347	-0.29%
2024/01/16	0	0.00	1	95.40	95.20	-1	332	-0.30%
2024/01/15	0	0.00	1	95.40	95.80	-1	334	-0.30%
2024/01/12	0	0.00	0.2	95.40	95.40	-0.2	335	-0.04%
2024/01/11	1	95.20	0	0.00	95.50	1	335	0.30%
2024/01/09	1	95.60	0	0.00	95.60	1	329	0.30%
2024/01/05	0	0.00	0.1	96.60	96.60	-0.1	333	-0.04%
2024/01/04	0	0.00	0.3	96.50	96.60	-0.3	334	-0.08%
2024/01/02	1	96.30	0	0.00	96.50	1	336	0.30%
2023/12/20	1	96.00	0	0.00	96.00	1	339	0.29%
2023/12/15	1	96.50	0	0.00	96.60	1	332	0.30%
2023/12/11	0	0.00	0.2	96.40	96.80	-0.2	319	-0.06%
2023/12/08	0	0.00	5	95.80	96.30	-5	313	-1.59%
2023/12/01	0.2	94.80	0	0.00	94.80	0.2	300	0.07%
2023/11/27	0	0.00	0	94.50	94.40	0	301	0.00%
2023/11/22	1	94.30	0	0.00	94.80	1	307	0.33%
2023/11/20	1	93.80	0.1	93.80	94.10	0.9	307	0.28%
2023/11/16	1	94.20	0	0.00	94.10	1	324	0.31%
2023/11/10	0	93.40	0	0.00	93.20	0	371	0.01%
2023/11/09	1	93.30	0	0.00	93.80	1	376	0.27%
2023/11/06	0.1	92.10	0	0.00	92.10	0.1	385	0.02%
2023/10/27	0	0.00	3	91.10	91.10	-3	419	-0.72%
2023/10/19	1	91.20	0	0.00	90.90	1	427	0.23%
2023/10/18	1	91.20	0	0.00	91.60	1	428	0.23%
2023/09/28	2	89.90	0	0.00	89.80	2	446	0.45%
2023/09/25	0	0.00	5	89.80	89.80	-5	459	-1.09%
2023/09/21	0	0.00	13	89.80	90.00	-13	472	-2.75%
2023/09/11	0	0.00	5	89.90	90.00	-5	517	-0.97%
2023/09/01	1	89.90	0	0.00	89.50	1	550	0.18%
2023/08/30	1	89.00	0	0.00	89.20	1	574	0.17%
2023/08/23	1	88.70	0	0.00	88.70	1	632	0.16%
2023/08/18	1	89.10	0	0.00	89.40	1	792	0.13%
2023/08/17	1	89.20	0	0.00	89.10	1	808	0.12%
2023/08/11	1	90.50	0	0.00	90.70	1	813	0.12%
2023/08/09	0.1	92.20	4	90.40	90.90	-3.9	827	-0.47%
2023/07/25	1	90.10	0	0.00	90.10	1	911	0.11%
2023/07/21	1	90.20	0	0.00	90.20	1	918	0.11%
2023/07/18	0	0.00	1	90.30	90.40	-1	938	-0.11%
2023/07/14	2	90.10	0	0.00	90.20	2	934	0.21%
2023/07/07	0.1	90.10	0	0.00	90.30	0.1	948	0.01%
2023/07/05	0	0.00	1	90.10	90.40	-1	942	-0.11%
2023/07/04	0	0.00	13	90.12	90.20	-13	938	-1.38%
2023/07/03	1	90.20	3	90.20	90.20	-2	937	-0.21%
2023/06/30	0	0.00	1	90.30	90.20	-1	933	-0.11%
2023/06/28	0	0.00	1	90.30	90.90	-1	927	-0.11%
2023/06/20	1	90.70	1	90.70	90.60	0	933	0.00%
2023/06/16	1	91.40	1	91.30	91.00	0	937	0.00%
2023/06/15	1	91.30	0	0.00	91.30	1	928	0.11%
2023/06/09	3	91.20	0	0.00	91.20	3	951	0.32%
2023/06/07	1	92.50	0	0.00	92.20	1	949	0.11%
2023/06/02	7	90.47	1	90.40	90.60	6	931	0.64%
2023/06/01	1	90.20	0	0.00	90.50	1	930	0.11%
2023/05/31	1	89.50	0	0.00	90.10	1	934	0.11%
2023/05/30	0	0.00	1	89.50	89.70	-1	931	-0.11%
2023/05/29	32	89.83	0	0.00	90.00	32	915	3.49%
2023/05/26	31	90.00	0	0.00	90.20	31	893	3.47%
2023/05/25	42	90.01	0	0.00	91.20	42	865	4.85%
2023/05/24	1	97.10	92	97.42	97.50	-91	754	-12.06%
2023/05/23	2	97.25	0	0.00	97.20	2	711	0.28%
2023/05/22	3	97.40	22	97.55	97.40	-19	686	-2.77%
2023/05/19	0	0.00	5	97.00	96.90	-5	663	-0.75%
2023/05/17	0	0.00	5	97.00	97.00	-5	635	-0.79%
2023/05/16	5	96.24	1	96.50	96.30	4	619	0.65%
2023/05/15	4	96.73	0	0.00	96.70	4	602	0.67%
2023/05/12	1	96.50	10	97.05	97.10	-9	595	-1.51%
2023/05/11	0	0.00	25	96.78	97.00	-25	582	-4.29%
2023/05/10	1	96.40	0	0.00	96.40	1	572	0.17%
2023/05/09	0	0.00	32	96.98	96.50	-32	566	-5.65%
2023/05/08	2	96.40	0	0.00	96.80	2	548	0.36%
2023/05/05	1	96.60	53	96.24	96.60	-52	538	-9.65%
2023/05/04	0	0.00	20	95.20	95.30	-20	512	-3.90%
2023/05/03	0	0.00	1	94.80	94.80	-1	498	-0.20%
2023/05/02	1	94.50	0	0.00	94.70	1	493	0.20%
2023/04/27	0	0.00	1	94.50	94.80	-1	496	-0.20%
2023/04/20	0.6	94.00	0	0.00	93.80	0.6	470	0.13%
2023/04/19	1	93.60	0	0.00	93.70	1	472	0.21%
2023/04/14	0.3	94.00	0	0.00	93.90	0.3	464	0.07%
2023/04/12	0	0.00	2	94.10	94.30	-2	454	-0.44%
2023/04/10	0	0.00	1	93.30	93.40	-1	433	-0.23%
2023/04/06	0	0.00	6	92.90	93.20	-6	434	-1.38%
2023/03/27	0	0.00	2	93.30	93.30	-2	413	-0.48%
2023/03/24	0	0.00	4	92.60	92.80	-4	406	-0.98%
2023/03/23	2	92.20	1	92.40	92.20	1	401	0.25%
2023/03/22	1	92.30	0	0.00	92.10	1	391	0.26%
2023/03/15	0	0.00	6	90.30	90.30	-6	337	-1.78%
2023/03/13	1	89.70	1	89.80	90.50	0	333	0.00%
2023/03/07	1	91.00	0	0.00	90.90	1	309	0.32%
2023/03/03	0	0.00	1	91.50	91.50	-1	299	-0.33%
2023/03/02	4	91.00	2	91.00	91.60	2	298	0.67%
2023/03/01	8	91.35	0	0.00	91.50	8	295	2.71%
2023/02/24	8	90.73	6	92.30	92.30	2	290	0.69%
2023/02/22	0.1	90.60	0	0.00	91.10	0.1	283	0.02%
2023/02/20	1	90.40	0	0.00	90.40	1	288	0.35%
2023/02/10	0.1	90.00	1	90.20	90.20	-0.9	320	-0.28%
2023/02/08	1	90.10	0	0.00	90.40	1	320	0.31%
2023/02/07	1	89.80	0	0.00	90.20	1	321	0.31%
2023/02/02	0.7	89.23	0	0.00	88.90	0.7	321	0.21%
2023/01/31	21	89.00	0	0.00	89.00	21	317	6.61%
2023/01/04	1	88.30	0	0.00	88.20	1	343	0.29%
2022/12/28	0	0.00	13	88.72	89.00	-13	351	-3.70%
2022/12/27	1	89.10	0	0.00	89.20	1	352	0.28%
2022/12/22	1	88.20	0	0.00	88.30	1	356	0.28%
2022/12/06	0	0.00	0	89.10	87.70	0	385	0.00%
2022/12/02	0	0.00	1	88.80	88.90	-1	383	-0.26%
2022/12/01	1	89.30	0	0.00	89.20	1	384	0.26%
2022/11/14	0	0.00	1	86.80	87.10	-1	389	-0.26%
2022/11/11	1	86.30	0	0.00	86.20	1	390	0.26%
2022/10/28	2	85.50	0	0.00	85.50	2	406	0.49%
2022/10/20	0.1	86.20	0	0.00	86.10	0.1	395	0.03%
2022/10/13	1	87.00	0	0.00	86.10	1	377	0.26%
2022/10/05	0	0.00	1	89.90	89.60	-1	377	-0.27%
2022/09/30	0	0.00	2	89.85	90.50	-2	392	-0.51%
2022/09/16	0	0.00	2	92.80	92.50	-2	427	-0.47%
2022/09/14	1	92.20	1	92.30	92.00	0	468	0.00%
2022/09/01	2	91.90	1	93.00	93.00	1	571	0.17%
2022/08/31	0	0.00	2	92.80	92.90	-2	569	-0.35%
2022/08/30	1	92.20	0	0.00	92.00	1	570	0.18%
2022/08/29	2	91.50	0	0.00	92.20	2	581	0.34%
2022/08/26	2	92.80	0	0.00	92.90	2	582	0.34%
2022/08/16	0	0.00	1	92.80	92.40	-1	578	-0.17%
2022/08/15	0	0.00	4	91.50	91.50	-4	568	-0.70%
2022/08/11	4	90.20	0	0.00	90.60	4	574	0.70%
2022/07/15	1	85.80	0	0.00	86.00	1	642	0.16%
2022/07/13	0	0.00	0.2	85.80	85.50	-0.2	637	-0.03%
2022/06/27	0.2	89.58	1	89.80	89.70	-0.8	636	-0.13%
2022/06/24	0	0.00	2	86.50	88.20	-2	623	-0.32%
2022/06/23	1	86.40	0	0.00	85.40	1	615	0.16%
2022/06/22	1	86.00	0	0.00	86.20	1	603	0.17%
2022/06/21	1	93.20	0	0.00	93.60	1	570	0.18%
2022/06/20	2	92.75	0	0.00	92.40	2	537	0.37%
2022/06/16	0	0.00	1	93.70	93.20	-1	516	-0.19%
2022/06/15	1	93.10	0	0.00	93.00	1	575	0.17%
2022/06/06	0	0.00	0	94.80	94.80	0	570	0.00%
2022/05/31	0	0.00	1	94.40	94.40	-1	574	-0.17%
2022/05/19	0	0.00	53	93.53	94.40	-53	571	-9.27%
2022/05/13	1	91.50	0	0.00	91.60	1	547	0.18%
2022/04/28	2	91.50	0	0.00	91.50	2	536	0.37%
2022/04/19	0.1	92.20	0	0.00	92.30	0.1	504	0.02%
2022/04/18	0	0.00	3	92.23	92.10	-3	502	-0.60%
2022/04/14	1	90.90	0	0.00	91.30	1	485	0.21%
2022/04/12	5.1	90.06	0	0.00	90.00	5.1	460	1.10%
2022/03/30	1	90.50	0	0.00	90.80	1	441	0.23%
2022/03/29	0.1	90.80	0	0.00	90.40	0.1	441	0.01%
2022/03/28	0	90.60	1	90.10	90.60	-1	445	-0.22%
2022/03/23	0.1	90.50	0	0.00	90.30	0.1	444	0.02%
2022/03/18	0.3	90.50	0	0.00	89.70	0.3	431	0.07%
2022/03/17	1	90.80	0	0.00	90.90	1	357	0.28%
2022/03/11	1	90.80	1	91.80	90.70	0	333	0.00%
2022/03/08	0	90.70	0	0.00	89.80	0	327	0.00%
2022/03/03	1	91.30	0	0.00	91.20	1	316	0.32%
2022/03/01	0.1	91.80	0	0.00	91.30	0.1	317	0.02%
2022/02/25	1	91.10	0	0.00	90.90	1	317	0.32%
2022/02/24	0.1	91.90	0	0.00	91.60	0.1	313	0.02%
2022/02/22	0.1	92.30	0	0.00	92.20	0.1	305	0.03%
2022/02/21	0	0.00	1	91.90	92.70	-1	308	-0.32%
2022/02/18	1	92.70	0	0.00	92.80	1	307	0.33%
2022/02/17	0	0.00	15	92.83	92.60	-15	319	-4.69%
2022/02/16	1	91.40	0	0.00	91.80	1	313	0.32%
2022/02/11	0	0.00	2	90.90	90.60	-2	344	-0.58%
2022/01/21	2	90.40	0	0.00	90.60	2	328	0.61%
2022/01/20	0	0.00	2	90.80	90.60	-2	329	-0.61%
2022/01/18	2	90.10	0	0.00	90.20	2	339	0.59%
2022/01/17	0.1	90.50	0	0.00	90.00	0.1	338	0.03%
2022/01/14	0.1	90.60	1	90.50	90.40	-0.9	339	-0.27%
2022/01/13	0	0.00	0.1	90.70	90.70	-0.1	364	-0.04%
2022/01/12	0	90.60	0	0.00	90.90	0	369	0.01%
2021/12/27	1	91.10	0	0.00	91.00	1	403	0.25%
2021/12/16	1	91.60	1	91.80	92.00	0	415	0.00%
2021/12/15	1	92.40	0	0.00	91.80	1	419	0.24%
2021/12/13	0	0.00	1	93.10	92.90	-1	423	-0.24%
2021/12/06	1	92.70	0	0.00	93.40	1	458	0.22%
2021/12/01	1	92.50	0	0.00	92.00	1	469	0.21%
2021/11/25	0	0.00	1	93.00	93.10	-1	528	-0.19%
2021/11/24	0	0.00	1	93.20	92.80	-1	536	-0.19%
2021/11/22	3	93.10	0	0.00	92.90	3	535	0.56%
2021/11/11	1	92.90	2	92.90	93.20	-1	539	-0.19%
2021/11/10	0	0.00	1.1	92.03	92.40	-1.1	524	-0.21%
2021/11/02	1	90.10	0	0.00	90.40	1	502	0.20%
2021/10/28	1	91.10	0	0.00	91.00	1	504	0.20%
2021/10/27	1	90.80	0	0.00	91.20	1	504	0.20%
2021/10/22	1	89.90	0	0.00	90.10	1	511	0.20%
2021/10/07	0	0.00	2	90.10	90.10	-2	501	-0.40%
2021/09/30	0	0.00	2	88.65	89.20	-2	488	-0.41%
2021/09/29	4	89.00	0	0.00	89.00	4	489	0.82%
2021/09/28	2	88.60	2	89.80	90.00	0	488	0.00%
2021/09/16	1	90.00	1	90.20	90.10	0	506	0.00%
2021/09/15	1	91.00	1	91.40	91.00	0	508	0.00%
2021/09/14	0	0.00	1	91.20	91.40	-1	508	-0.20%
2021/09/10	1	88.90	0	0.00	88.90	1	495	0.20%
2021/09/01	2	89.90	3	89.73	89.30	-1	541	-0.18%
2021/08/31	0	0.00	1	87.70	88.00	-1	553	-0.18%
2021/08/25	0	0.00	1	85.40	85.70	-1	593	-0.17%
2021/08/17	2	84.80	0	0.00	84.90	2	601	0.33%
2021/08/16	1	84.40	0	0.00	84.40	1	599	0.17%
2021/08/04	0.1	85.30	0	0.00	85.40	0.1	678	0.01%
2021/08/02	0.2	85.43	0	0.00	85.10	0.2	693	0.03%
2021/07/30	0	84.90	0	0.00	85.00	0	697	0.00%
2021/07/26	0	85.20	0	0.00	84.90	0	715	0.00%
2021/07/21	0	85.00	0	0.00	85.10	0	713	0.00%
2021/07/16	0	85.00	0	0.00	84.80	0	731	0.00%
2021/07/15	0	85.00	0	0.00	84.80	0	756	0.00%
2021/07/14	0	84.80	0	0.00	84.40	0	758	0.00%
2021/07/13	0	85.30	0	0.00	85.00	0	759	0.00%
2021/07/06	5	85.22	0	0.00	85.20	5	772	0.65%
2021/06/30	1	84.90	2	84.90	85.00	-1	771	-0.13%
2021/06/11	1	86.50	0	0.00	86.40	1	844	0.12%
2021/06/09	3	85.73	1	85.00	86.80	2	863	0.23%
2021/06/08	0	0.00	9	92.80	92.90	-9	866	-1.04%
2021/06/04	0	0.00	150	93.07	93.10	-150	870	-17.23%	大賣/鉅額交易
2021/06/03	2	93.50	0	0.00	93.40	2	885	0.23%
2021/05/26	12	92.73	0	0.00	93.30	12	888	1.35%
2021/05/04	0	0.00	2	95.60	93.50	-2	858	-0.23%
2021/04/23	2	94.60	0	0.00	94.50	2	871	0.23%
2021/04/21	0	0.00	1	93.70	95.70	-1	860	-0.12%
2021/04/20	0	0.00	4	93.70	93.70	-4	846	-0.47%
2021/04/16	1	92.60	0	0.00	92.90	1	850	0.12%
2021/04/08	21	93.65	0	0.00	93.60	21	851	2.47%
2021/04/07	0	0.00	1	93.00	93.00	-1	846	-0.12%
2021/03/31	0	0.00	2	92.95	93.20	-2	835	-0.24%
2021/03/25	10	92.16	1	92.10	92.10	9	818	1.10%
2021/03/24	20	92.35	0	0.00	92.30	20	818	2.44%
2021/03/22	1	92.70	0	0.00	93.10	1	814	0.12%
2021/03/19	1	92.20	0	0.00	93.70	1	805	0.12%
2021/03/17	0	0.00	7	93.57	93.20	-7	737	-0.95%
2021/03/15	10	92.70	1	92.70	92.80	9	747	1.20%
2021/03/12	1	92.50	0	0.00	94.00	1	750	0.13%
2021/03/11	0	0.00	1	94.10	94.10	-1	717	-0.14%
2021/03/10	1	89.60	0	0.00	89.60	1	665	0.15%
2021/03/09	1	89.80	0	0.00	89.90	1	657	0.15%
2021/03/02	0	88.20	0	0.00	88.20	0	597	0.00%
2021/02/25	0	88.60	0	0.00	88.80	0	588	0.00%
2021/02/23	0	88.50	5	88.46	88.70	-5	581	-0.86%
2021/02/22	0	0.00	3	87.40	87.70	-3	565	-0.53%
2021/02/17	3	85.87	0	0.00	85.90	3	563	0.53%
2021/02/02	0	0.00	1	86.50	86.20	-1	554	-0.18%
2021/02/01	1	85.60	0	0.00	86.00	1	554	0.18%
2021/01/29	1	86.20	0	0.00	86.20	1	551	0.18%
2021/01/25	2	86.80	1	87.40	87.10	1	526	0.19%
2021/01/19	0	0.00	1	88.20	87.50	-1	511	-0.20%
2021/01/18	0	0.00	5	88.00	88.00	-5	498	-1.00%
2021/01/15	3	87.47	0	0.00	88.00	3	495	0.61%
2021/01/13	7	87.76	6	87.87	87.90	1	523	0.19%
2021/01/11	0	0.00	0.1	91.10	88.20	-0.1	513	-0.01%
2020/12/30	1	88.10	0	0.00	88.00	1	521	0.19%
2020/12/18	0	0.00	1	88.10	88.00	-1	548	-0.18%
2020/12/16	0	0.00	2	87.55	87.80	-2	550	-0.36%
2020/12/10	1	86.10	3	87.10	87.20	-2	558	-0.36%
2020/12/09	3	85.93	13	85.82	86.60	-10	554	-1.80%
2020/12/08	8	87.25	4	87.45	87.10	4	527	0.76%
2020/12/07	0	0.00	5	88.70	88.70	-5	508	-0.98%
2020/12/04	0	0.00	2	88.90	89.00	-2	514	-0.39%
2020/12/03	0	0.00	4	88.73	88.60	-4	516	-0.77%
2020/11/30	0	0.00	1	89.40	88.20	-1	538	-0.19%
2020/11/24	1	89.00	0	0.00	89.10	1	584	0.17%
2020/11/23	0	0.00	2	88.70	88.70	-2	615	-0.33%
2020/11/20	0	0.00	3	88.00	87.80	-3	615	-0.49%
2020/11/19	0	0.00	1	88.90	88.30	-1	619	-0.16%
2020/11/18	1	88.60	0.1	88.80	88.70	1	626	0.15%
2020/11/13	2	88.00	0	0.00	87.90	2	669	0.30%
2020/11/12	1	88.00	0	0.00	88.10	1	677	0.15%
2020/11/06	0	0.00	2	87.30	87.30	-2	720	-0.28%
2020/11/04	0	0.00	1	86.30	86.30	-1	746	-0.13%
2020/11/03	2	86.00	0	0.00	86.10	2	759	0.26%
2020/10/22	0	0.00	3	87.40	86.90	-3	806	-0.37%
2020/10/16	0	0.00	2	85.90	85.30	-2	790	-0.25%
2020/10/13	1	84.90	1	85.00	85.00	0	796	0.00%
2020/10/12	4	85.55	0	0.00	85.60	4	798	0.50%
2020/09/25	6	85.82	1	85.60	85.80	5	913	0.55%
2020/09/24	10	85.38	0	0.00	85.30	10	921	1.09%
2020/09/23	1	86.90	0	0.00	86.10	1	927	0.11%
2020/09/18	0	0.00	1	88.40	88.20	-1	956	-0.10%
2020/09/17	0	0.00	1	88.20	88.20	-1	964	-0.10%
2020/09/15	0	0.00	3	88.07	88.30	-3	981	-0.31%
2020/09/11	0	0.00	1	89.10	88.40	-1	1,068	-0.09%
2020/09/08	3	89.40	0	0.00	89.30	3	1,113	0.27%
2020/09/07	1	90.50	0	0.00	90.10	1	1,134	0.09%
2020/09/04	0	0.00	1	89.80	90.50	-1	1,185	-0.08%
2020/09/02	4	90.00	0	0.00	90.00	4	1,337	0.30%
2020/08/31	3	89.60	0	0.00	89.60	3	1,418	0.21%
2020/08/28	0	0.00	1	90.00	90.00	-1	1,431	-0.07%
2020/08/25	1	88.30	0	0.00	88.40	1	1,462	0.07%
2020/08/21	1	88.80	0	0.00	88.70	1	1,503	0.07%
2020/08/20	0	0.00	3	87.00	86.90	-3	1,529	-0.20%
2020/08/19	4	89.58	0	0.00	89.20	4	1,513	0.26%
2020/08/18	1	88.90	0	0.00	88.90	1	1,508	0.07%
2020/08/17	1	89.50	4	89.60	89.60	-3	1,517	-0.20%
2020/08/14	10	87.90	0	0.00	87.90	10	1,501	0.67%
2020/08/13	1	87.30	3	87.03	87.40	-2	1,486	-0.13%
2020/08/12	13	87.02	0	0.00	87.00	13	1,493	0.87%
2020/08/10	1	86.10	1	86.00	86.20	0	1,469	0.00%
2020/08/06	0	0.00	2	86.30	86.50	-2	1,461	-0.14%
2020/08/03	1	84.30	0	0.00	84.30	1	1,448	0.07%
2020/07/30	0	0.00	2	85.20	85.20	-2	1,446	-0.14%
2020/07/24	4	85.00	0	0.00	84.80	4	1,473	0.27%
2020/07/23	0	0.00	7	84.99	85.40	-7	1,475	-0.47%
2020/07/21	1	84.60	0	0.00	84.90	1	1,475	0.07%
2020/07/17	2	85.30	0	0.00	85.00	2	1,470	0.14%
2020/07/16	0	0.00	1	85.80	85.50	-1	1,478	-0.07%
2020/07/15	1	84.80	0	0.00	85.00	1	1,479	0.07%
2020/07/14	1	84.30	0	0.00	84.30	1	1,489	0.07%
2020/07/10	2	85.00	0	0.00	84.50	2	1,498	0.13%
2020/07/08	0	0.00	2	87.60	86.10	-2	1,473	-0.14%
2020/07/06	1	86.90	2	86.80	86.80	-1	1,436	-0.07%
2020/07/03	2	86.10	0	0.00	86.40	2	1,433	0.14%
2020/07/02	3	84.60	27	85.20	85.20	-24	1,441	-1.66%
2020/07/01	2	84.45	0	0.00	84.40	2	1,442	0.14%
2020/06/24	1	85.60	0	0.00	85.70	1	1,413	0.07%
2020/06/23	5	86.18	0	0.00	86.20	5	1,411	0.35%
2020/06/22	3	86.10	0	0.00	86.40	3	1,415	0.21%
2020/06/17	1	86.30	0	0.00	86.60	1	1,374	0.07%
2020/06/16	2	86.10	0	0.00	86.20	2	1,393	0.14%
2020/06/15	3	85.80	0	0.00	85.30	3	1,436	0.21%
2020/06/12	1	85.50	1	85.60	87.00	0	1,467	0.00%
2020/06/11	1	89.30	4	88.73	87.70	-3	1,460	-0.21%
2020/06/10	9	91.16	0	0.00	90.40	9	1,431	0.63%
2020/06/09	0	0.00	6	98.55	98.50	-6	1,389	-0.43%
2020/06/08	8	99.04	2	99.00	98.90	6	1,371	0.44%
2020/06/05	2	98.05	0	0.00	98.10	2	1,310	0.15%
2020/06/03	2	97.85	0	0.00	97.60	2	1,273	0.16%
2020/05/29	2	95.90	0	0.00	94.90	2	1,217	0.16%
2020/05/28	1	95.20	2	95.70	95.70	-1	1,195	-0.08%
2020/05/27	1	94.50	1	95.10	95.10	0	1,194	0.00%
2020/05/22	1	92.00	0	0.00	91.80	1	1,153	0.09%
2020/05/21	1	90.50	0	0.00	91.10	1	1,152	0.09%
2020/05/13	0	0.00	1	91.70	91.50	-1	1,134	-0.09%
2020/04/29	27	89.70	1	89.60	89.70	26	1,110	2.34%
2020/04/28	0	0.00	2	88.90	88.90	-2	1,112	-0.18%
2020/04/21	0	0.00	1	87.70	87.40	-1	1,151	-0.09%
2020/04/20	1	88.70	0	0.00	88.80	1	1,143	0.09%
2020/04/16	1	87.50	0	0.00	87.30	1	1,131	0.09%
2020/04/14	0	0.00	3	85.67	85.80	-3	1,127	-0.27%
2020/04/13	0	0.00	1	83.90	84.70	-1	1,124	-0.09%
2020/04/10	1	83.40	0	0.00	83.60	1	1,126	0.09%
2020/04/09	1	82.90	10	83.50	82.60	-9	1,124	-0.80%
2020/04/08	2	83.50	1	83.20	83.10	1	1,120	0.09%
2020/04/01	1	81.80	0	0.00	81.80	1	1,084	0.09%
2020/03/30	1	81.70	0	0.00	81.90	1	1,084	0.09%
2020/03/20	0	0.00	50	80.00	79.50	-50	1,084	-4.61%
2020/03/19	2.1	75.28	0	0.00	76.80	2.1	1,074	0.20%
2020/03/18	10	84.33	1	83.40	82.80	9	1,033	0.87%
2020/03/17	6	86.80	0	0.00	86.90	6	993	0.60%
2020/03/16	1	88.60	0	0.00	88.60	1	984	0.10%
2020/03/13	3	83.80	1	84.30	88.90	2	969	0.21%
2020/03/05	0	0.00	1	88.00	88.60	-1	931	-0.11%
2020/03/03	0	0.00	1	86.80	86.50	-1	974	-0.10%
2020/02/07	2	87.50	0	0.00	87.60	2	1,523	0.13%
2020/02/06	0	0.00	14	88.56	89.10	-14	1,525	-0.92%
2020/02/04	1	87.90	0	0.00	87.80	1	1,538	0.06%
2020/01/31	0	0.00	18	89.16	89.60	-18	1,528	-1.18%
2020/01/13	0	0.00	1	92.80	92.70	-1	1,515	-0.07%
2020/01/02	1	92.50	0	0.00	92.60	1	1,657	0.06%
2019/12/31	0	0.00	1	92.20	92.60	-1	1,659	-0.06%
2019/12/30	0	0.00	2	92.50	92.60	-2	1,704	-0.12%
2019/12/26	1	91.60	0	0.00	92.40	1	1,695	0.06%
2019/12/25	0	0.00	5	91.10	91.30	-5	1,696	-0.29%
2019/12/23	0	0.00	2	92.30	92.30	-2	1,686	-0.12%
2019/12/20	1	93.20	0	0.00	92.90	1	1,680	0.06%
2019/12/19	0	0.00	2	94.70	94.90	-2	1,658	-0.12%
2019/12/18	1	94.40	0	0.00	94.90	1	1,658	0.06%
2019/12/16	1	92.60	1	92.50	92.40	0	1,647	0.00%
2019/12/12	2	95.00	0	0.00	95.00	2	1,658	0.12%
2019/12/05	1	94.60	0	0.00	95.00	1	1,621	0.06%
2019/12/02	1	94.80	0	0.00	94.80	1	1,591	0.06%
2019/11/28	1	94.80	1	95.70	94.20	0	1,566	0.00%
2019/11/20	0	0.00	6	93.43	93.30	-6	1,390	-0.43%
2019/11/19	0	0.00	1	93.00	93.20	-1	1,362	-0.07%
2019/11/18	0	0.00	10	91.55	92.20	-10	1,338	-0.75%
2019/11/15	2	91.10	1	90.50	91.90	1	1,300	0.08%
2019/11/14	3	88.50	2	88.75	88.70	1	1,242	0.08%
2019/11/13	1	87.50	0	0.00	88.50	1	1,224	0.08%
2019/11/11	0	0.00	1	85.70	85.60	-1	1,178	-0.08%
2019/11/07	7	88.64	0	0.00	87.30	7	1,170	0.60%
2019/11/06	3	87.77	2	88.05	88.40	1	1,124	0.09%
2019/10/22	2	84.55	0	0.00	84.50	2	1,129	0.18%
2019/10/17	1	84.20	0	0.00	84.10	1	1,104	0.09%
2019/10/16	0	0.00	1	84.00	84.00	-1	1,101	-0.09%
2019/10/15	0	0.00	1	84.40	84.50	-1	1,072	-0.09%
2019/10/09	1	82.30	0	0.00	83.10	1	1,042	0.10%
2019/10/04	0	0.00	1	82.70	81.30	-1	1,019	-0.10%
2019/10/01	0	0.00	2	80.00	80.00	-2	1,025	-0.20%
2019/09/18	2	79.35	0	0.00	80.00	2	1,290	0.15%
2019/09/12	2	80.35	0	0.00	80.50	2	1,296	0.15%
2019/09/05	0	0.00	1	81.30	81.00	-1	1,301	-0.08%
2019/08/16	0	0.00	1	80.50	80.50	-1	1,602	-0.06%
2019/08/15	0	0.00	1	80.10	80.50	-1	1,608	-0.06%
2019/08/14	1	80.20	0	0.00	80.80	1	1,621	0.06%
2019/08/05	0	0.00	1	80.40	80.70	-1	1,577	-0.06%
2019/07/31	1	81.20	0	0.00	81.70	1	1,562	0.06%
2019/07/26	2	83.30	0	0.00	83.80	2	1,565	0.13%
2019/07/24	0	0.00	1	83.20	83.70	-1	1,604	-0.06%
2019/07/23	2	81.70	0	0.00	82.80	2	1,608	0.12%
2019/07/22	1	81.60	0	0.00	82.40	1	1,609	0.06%
2019/07/19	8	82.18	0	0.00	82.50	8	1,613	0.50%
2019/07/17	4	81.15	0	0.00	81.30	4	1,606	0.25%
2019/07/15	0	0.00	1	80.00	80.40	-1	1,560	-0.06%
2019/07/12	0	0.00	1	79.90	80.40	-1	1,568	-0.06%
2019/07/11	0	0.00	3	80.20	80.40	-3	1,569	-0.19%
2019/07/10	2	79.30	0	0.00	80.00	2	1,568	0.13%
2019/07/09	3	79.60	0	0.00	79.90	3	1,567	0.19%
2019/07/08	4	79.95	0	0.00	80.40	4	1,569	0.25%
2019/07/05	0	0.00	7	80.84	81.40	-7	1,564	-0.45%
2019/07/04	6	79.95	0	0.00	79.80	6	1,546	0.39%
2019/07/03	2	79.50	0	0.00	78.70	2	1,507	0.13%
2019/07/02	1	85.50	0	0.00	85.00	1	1,417	0.07%
2019/07/01	0	0.00	1	86.00	85.90	-1	1,357	-0.07%
2019/06/14	1	84.20	2	84.10	84.00	-1	1,198	-0.08%
2019/06/12	1	84.70	0	0.00	84.70	1	1,219	0.08%
2019/06/11	1	86.20	1	86.50	86.80	0	1,233	0.00%
2019/06/10	1	86.20	8	86.99	87.30	-7	1,232	-0.57%
2019/06/06	0	0.00	200	83.60	83.80	-200	1,200	-16.67%	大賣/鉅額交易
2019/06/05	0	0.00	1	83.80	83.80	-1	1,188	-0.08%
2019/05/31	0	0.00	1	85.20	85.70	-1	1,187	-0.08%
2019/05/30	0	0.00	1	86.80	85.60	-1	1,168	-0.09%
2019/05/29	1	84.40	1	85.80	84.40	0	1,139	0.00%
2019/05/27	4	85.20	1	85.40	85.60	3	1,050	0.29%
2019/05/24	0	0.00	10	80.61	81.00	-10	938	-1.07%
2019/05/17	0	0.00	1	77.50	77.50	-1	872	-0.11%
2019/05/07	0	0.00	1	80.40	80.40	-1	931	-0.11%
2019/05/02	0	0.00	1	79.20	80.10	-1	899	-0.11%
2019/04/30	0	0.00	1	79.40	78.20	-1	871	-0.11%
2019/04/26	0	0.00	1	76.50	76.80	-1	833	-0.12%
2019/04/24	0	0.00	1	76.00	76.40	-1	825	-0.12%
2019/04/11	0	0.00	1	74.20	74.20	-1	1,042	-0.10%
2019/04/09	0	0.00	18	73.89	74.00	-18	1,044	-1.72%
2019/04/08	0	0.00	4	73.90	74.00	-4	1,063	-0.38%
2019/03/28	0	0.00	2	73.35	73.60	-2	1,281	-0.16%
2019/03/26	0	0.00	2	72.70	72.80	-2	1,282	-0.16%
2019/03/25	7	71.60	2	71.80	71.70	5	1,276	0.39%
2019/03/22	5	72.00	0	0.00	72.10	5	1,275	0.39%
2019/03/21	0	0.00	1	72.50	72.50	-1	1,271	-0.08%
2019/03/20	5	71.88	1	72.50	72.50	4	1,267	0.32%
2019/03/19	1	72.70	1	72.80	72.40	0	1,261	0.00%
2019/03/18	0	0.00	13	72.52	72.60	-13	1,257	-1.03%
2019/03/15	4	72.73	1	72.70	71.50	3	1,251	0.24%
2019/03/14	2	72.20	4	72.20	72.30	-2	1,211	-0.17%
2019/03/11	0	0.00	2	70.55	70.80	-2	1,172	-0.17%
2019/03/06	105	69.68	0	0.00	69.70	105	1,174	8.94%	大買/鉅額交易
2019/03/05	5	69.70	0	0.00	70.00	5	1,152	0.43%
2019/02/27	5	69.60	0	0.00	69.60	5	1,145	0.44%
2019/02/26	1	69.70	0	0.00	69.70	1	1,140	0.09%
2019/02/19	0	0.00	1	71.40	71.20	-1	1,128	-0.09%
2019/02/13	1	71.00	0	0.00	70.00	1	1,091	0.09%
2019/02/12	4	71.40	0	0.00	71.20	4	1,077	0.37%
2019/01/24	0	0.00	2	73.30	73.00	-2	1,003	-0.20%
2019/01/18	1	72.60	0	0.00	72.60	1	1,006	0.10%
2019/01/16	0	0.00	1	73.70	73.20	-1	989	-0.10%
2019/01/11	1	72.00	0	0.00	72.00	1	953	0.10%
2019/01/09	0	0.00	1	70.00	71.70	-1	937	-0.11%
2019/01/08	0	0.00	10	70.00	70.00	-10	891	-1.12%
2019/01/04	0	0.00	1	68.70	68.80	-1	825	-0.12%
2018/12/26	1	64.70	1	65.40	67.40	0	744	0.00%
2018/12/25	6	63.53	0	0.00	62.80	6	669	0.90%
2018/12/24	1	69.10	0	0.00	69.00	1	575	0.17%
2018/12/22	1	68.30	0	0.00	68.20	1	561	0.18%
2018/12/20	1	65.30	0	0.00	65.40	1	533	0.19%
2018/12/17	0	0.00	1	66.10	65.90	-1	528	-0.19%
2018/12/14	3	65.10	0	0.00	65.10	3	526	0.57%
2018/12/11	0	0.00	1	64.20	65.60	-1	542	-0.18%
2018/11/30	1	63.20	0	0.00	63.20	1	532	0.19%
2018/11/29	0	0.00	1	66.00	65.80	-1	526	-0.19%
2018/11/27	100	65.83	0	0.00	65.80	100	528	18.93%
2018/11/22	0	0.00	1	66.00	65.60	-1	531	-0.19%
2018/10/17	1	64.00	0	0.00	64.00	1	501	0.20%
2018/10/15	3	65.10	0	0.00	65.00	3	488	0.61%
2018/10/01	1	66.70	0	0.00	67.00	1	446	0.22%
2018/09/28	0	0.00	5	66.84	67.00	-5	454	-1.10%
2018/09/17	0	0.00	2	64.40	64.50	-2	587	-0.34%
2018/09/10	5	64.00	0	0.00	63.80	5	651	0.77%
2018/09/03	1	65.50	0	0.00	65.70	1	661	0.15%
2018/08/14	1	63.10	0	0.00	64.10	1	705	0.14%
2018/07/27	0	0.00	5	65.54	65.60	-5	732	-0.68%
2018/07/23	0	0.00	3	65.90	65.40	-3	736	-0.41%
2018/07/16	3	65.10	0	0.00	65.00	3	745	0.40%
2018/07/12	2	63.70	0	0.00	63.70	2	772	0.26%
2018/06/21	8	72.29	0	0.00	72.60	8	690	1.16%
2018/06/15	2	72.00	0	0.00	71.40	2	675	0.30%
2018/05/08	0	0.00	1	68.90	68.90	-1	795	-0.13%
2018/04/27	10	68.30	0	0.00	68.20	10	864	1.16%
2018/04/19	1	67.60	0	0.00	68.90	1	885	0.11%
2018/03/31	0	0.00	3	71.80	71.80	-3	814	-0.37%
2018/03/29	0	0.00	2	71.80	71.90	-2	808	-0.25%
2018/03/28	1	71.90	0	0.00	71.70	1	803	0.12%
2018/03/15	1	73.20	0	0.00	73.80	1	736	0.14%
2018/03/14	2	74.00	0	0.00	74.00	2	724	0.28%
2018/02/09	1	69.50	0	0.00	70.20	1	723	0.14%
2018/02/02	5	72.10	1	72.30	72.20	4	672	0.59%
2018/01/29	4	73.15	0	0.00	72.60	4	653	0.61%
2018/01/26	3	72.00	0	0.00	72.70	3	656	0.46%
2018/01/23	0	0.00	1	70.50	70.50	-1	610	-0.16%
2018/01/17	3	70.40	0	0.00	70.40	3	579	0.52%
2018/01/04	1	70.20	0	0.00	70.20	1	612	0.16%