華固 (2548)-北城券商分點個股進出

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

華固

(2548)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華固 (2548)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	170.50	2	173.50	173.00	2	2,552	0.08%
2024/05/02	4	168.00	0	0.00	166.50	4	2,417	0.17%
2024/04/30	1	166.50	0	0.00	166.00	1	2,343	0.04%
2024/04/29	2	165.50	0	0.00	161.50	2	2,269	0.09%
2024/04/26	0	0.00	3	156.50	160.50	-3	2,193	-0.14%
2024/04/25	6	165.50	2	161.50	159.00	4	2,119	0.19%
2024/04/24	8	161.25	10	161.95	160.00	-2	2,000	-0.10%
2024/04/23	9.1	155.98	6.2	157.09	161.00	3	1,912	0.15%
2024/04/22	5.2	153.87	8	155.38	161.00	-2.8	1,727	-0.16%
2024/04/19	1	148.00	1	150.00	149.50	0	1,499	0.00%
2024/04/18	0	0.00	2.6	146.13	149.00	-2.6	1,358	-0.19%
2024/04/17	0	0.00	2	133.75	135.50	-2	1,244	-0.16%
2024/04/16	1	129.50	0	0.00	129.50	1	1,206	0.08%
2024/04/10	1	136.00	0	0.00	136.00	1	1,112	0.09%
2024/04/09	0.5	133.00	0	0.00	133.50	0.5	1,074	0.05%
2024/04/08	0	0.00	2	129.50	130.50	-2	1,046	-0.19%
2024/04/03	1	126.50	0	0.00	126.00	1	1,017	0.10%
2024/04/01	1	127.00	1	125.50	127.50	0	994	0.00%
2024/03/27	0	0.00	0	122.00	126.00	0	912	0.00%
2024/03/26	1	119.50	0	0.00	120.00	1	858	0.12%
2024/03/25	1.2	120.14	1	119.00	119.50	0.2	835	0.02%
2024/03/22	1	117.00	0	0.00	116.50	1	794	0.13%
2024/03/21	3	118.33	5	117.70	118.50	-2	743	-0.27%
2024/03/18	0	0.00	13	108.62	107.50	-13	635	-2.04%
2024/03/15	0	0.00	3.3	106.54	106.50	-3.3	621	-0.53%
2024/03/14	1.4	106.14	1	106.50	106.50	0.4	548	0.07%
2024/03/13	0	0.00	13.4	105.41	106.00	-13.4	538	-2.48%
2024/03/11	1	101.00	0	0.00	101.00	1	500	0.20%
2024/03/08	0	0.00	1	102.50	102.00	-1	479	-0.21%
2024/03/04	1	99.00	0	0.00	99.20	1	422	0.24%
2024/02/29	2	98.50	0	0.00	98.80	2	396	0.50%
2024/02/23	2	95.85	0	0.00	95.70	2	333	0.60%
2024/02/21	1	95.70	0	0.00	95.70	1	327	0.30%
2024/02/20	1	95.70	0	0.00	95.50	1	321	0.31%
2024/02/16	0	0.00	1	95.50	95.40	-1	330	-0.30%
2024/01/26	1	95.50	0	0.00	95.70	1	337	0.30%
2024/01/10	0	0.00	35	95.26	95.90	-35	333	-10.49%
2023/12/08	0	0.00	1	95.60	96.30	-1	313	-0.32%
2023/11/30	0	0.00	0.3	94.74	94.50	-0.3	298	-0.11%
2023/11/28	0	0.00	2	94.60	94.60	-2	298	-0.67%
2023/11/15	5	93.70	3	94.40	94.50	2	329	0.61%
2023/11/14	0	0.00	1	93.40	93.60	-1	328	-0.30%
2023/11/13	0	0.00	1	93.40	93.50	-1	342	-0.29%
2023/11/08	0	0.00	0.3	92.90	93.40	-0.3	383	-0.08%
2023/11/07	0	0.00	2	92.30	92.30	-2	376	-0.53%
2023/11/06	0	0.00	13.2	92.02	92.10	-13.2	385	-3.42%
2023/10/12	0	0.00	3	90.20	90.50	-3	423	-0.71%
2023/10/11	0	0.00	4	90.00	89.90	-4	422	-0.95%
2023/09/22	1	90.00	0	0.00	90.10	1	463	0.22%
2023/09/21	1	89.90	0	0.00	90.00	1	472	0.21%
2023/09/15	0	0.00	6	90.15	90.20	-6	500	-1.20%
2023/09/13	1	89.80	0	0.00	90.00	1	506	0.20%
2023/09/08	0	0.00	5	90.00	89.80	-5	527	-0.95%
2023/09/06	11	89.70	0	0.00	89.70	11	531	2.07%
2023/09/05	20	89.80	0	0.00	90.00	20	539	3.71%
2023/08/22	1	88.80	0	0.00	89.00	1	656	0.15%
2023/08/16	1	89.60	20	89.30	89.30	-19	814	-2.33%
2023/08/15	0	0.00	1	90.30	90.20	-1	801	-0.12%
2023/08/09	7	91.60	2	91.55	90.90	5	827	0.60%
2023/08/08	2	91.80	0	0.00	91.80	2	833	0.24%
2023/08/07	2	91.10	0.3	91.80	91.60	1.7	836	0.20%
2023/08/02	0	0.00	1	91.50	90.70	-1	853	-0.12%
2023/08/01	8	90.30	0	0.00	90.50	8	858	0.93%
2023/07/27	11	90.04	0	0.00	90.20	11	905	1.21%
2023/07/21	0	0.00	2	90.20	90.20	-2	918	-0.22%
2023/07/17	1	90.40	0	0.00	90.50	1	936	0.11%
2023/07/07	10	89.70	5	90.20	90.30	5	948	0.53%
2023/06/08	35	91.70	0	0.00	91.60	35	950	3.68%
2023/06/02	0	0.00	2	90.40	90.60	-2	931	-0.21%
2023/05/29	1	90.00	0	0.00	90.00	1	915	0.11%
2023/05/26	11	90.16	0	0.00	90.20	11	893	1.23%
2023/05/25	11	90.60	1	90.90	91.20	10	865	1.16%
2023/05/24	1	96.70	0	0.00	97.50	1	754	0.13%
2023/05/22	0	0.00	0.4	97.60	97.40	-0.4	686	-0.06%
2023/05/17	0	0.00	2	96.80	97.00	-2	635	-0.31%
2023/05/16	0	0.00	11	96.30	96.30	-11	619	-1.78%
2023/05/05	0	0.00	10	96.00	96.60	-10	538	-1.86%
2023/05/02	1	94.70	0	0.00	94.70	1	493	0.20%
2023/04/28	0	0.00	1	94.50	94.70	-1	498	-0.20%
2023/04/25	0	0.00	10	94.40	94.30	-10	488	-2.05%
2023/04/24	1	93.10	0	0.00	93.40	1	470	0.21%
2023/04/13	0	0.00	1	94.40	94.00	-1	462	-0.22%
2023/04/12	0	0.00	0	94.50	94.30	0	454	0.00%
2023/04/11	0	0.00	10	94.10	94.00	-10	446	-2.24%
2023/04/10	0	0.00	1	93.40	93.40	-1	433	-0.23%
2023/03/13	0	0.00	1.2	90.11	90.50	-1.2	333	-0.36%
2023/03/10	2	90.20	0	0.00	90.30	2	325	0.61%
2023/03/08	2	90.40	0	0.00	90.60	2	318	0.63%
2023/03/03	2	90.85	0	0.00	91.50	2	299	0.67%
2023/03/02	0	0.00	2	91.30	91.60	-2	298	-0.67%
2023/02/24	0	0.00	5	92.30	92.30	-5	290	-1.72%
2023/02/23	6	91.10	5	91.50	91.10	1	285	0.35%
2023/02/09	1	89.60	0	0.00	89.60	1	321	0.31%
2023/02/08	1	90.20	1	90.40	90.40	0	320	0.00%
2023/02/03	0	0.00	10	88.80	89.10	-10	323	-3.09%
2023/01/17	1	88.70	0	0.00	88.80	1	312	0.32%
2023/01/06	1.2	88.29	0	0.00	88.50	1.2	334	0.35%
2022/12/27	2	89.20	2	89.05	89.20	0	352	0.00%
2022/12/23	0	0.00	1	87.90	88.00	-1	351	-0.28%
2022/12/20	1	87.50	0	0.00	88.00	1	366	0.27%
2022/12/16	1	87.50	0	0.00	87.80	1	381	0.26%
2022/11/29	0	0.00	1	88.20	88.90	-1	379	-0.26%
2022/11/17	1	86.10	0	0.00	86.00	1	384	0.26%
2022/11/14	1	86.80	0	0.00	87.10	1	389	0.26%
2022/10/17	1	85.20	35	85.70	86.40	-34	381	-8.91%
2022/10/14	1	86.60	0	0.00	86.50	1	376	0.27%
2022/10/13	2	86.45	0	0.00	86.10	2	377	0.53%
2022/10/11	1	88.30	0	0.00	87.70	1	372	0.27%
2022/10/04	2	89.30	0	0.00	89.70	2	386	0.52%
2022/09/29	1	89.50	0	0.00	89.60	1	397	0.25%
2022/09/27	1	89.50	0	0.00	90.00	1	401	0.25%
2022/09/26	2	90.75	0	0.00	89.40	2	401	0.50%
2022/09/21	0	0.00	1	92.40	92.80	-1	403	-0.25%
2022/09/07	1	91.80	0	0.00	92.40	1	551	0.18%
2022/09/01	0	0.00	1	91.80	93.00	-1	571	-0.17%
2022/08/29	1	91.80	0	0.00	92.20	1	581	0.17%
2022/08/17	0	0.00	1	92.90	92.50	-1	584	-0.17%
2022/08/05	14	88.86	0	0.00	88.80	14	597	2.34%
2022/07/25	0	0.00	1	88.40	88.50	-1	621	-0.16%
2022/07/12	0	0.00	1	85.60	84.90	-1	640	-0.16%
2022/07/08	1	85.90	0	0.00	85.90	1	662	0.15%
2022/07/01	0	0.00	1.1	86.92	87.10	-1.1	650	-0.16%
2022/06/28	0	0.00	1	89.50	89.30	-1	637	-0.16%
2022/06/27	0.3	89.28	0	0.00	89.70	0.3	636	0.04%
2022/06/24	0.3	87.13	0	0.00	88.20	0.3	623	0.05%
2022/06/22	0.3	86.50	0	0.00	86.20	0.3	603	0.05%
2022/06/15	2	93.20	1	93.00	93.00	1	575	0.17%
2022/06/14	1	93.50	0	0.00	93.70	1	574	0.17%
2022/06/13	1	93.80	0	0.00	93.80	1	575	0.17%
2022/06/07	0	0.00	0.5	95.70	95.70	-0.5	579	-0.08%
2022/05/26	0.2	94.20	0	0.00	94.00	0.2	567	0.04%
2022/05/20	0	0.00	6	94.80	94.50	-6	575	-1.04%
2022/05/18	0.2	93.10	0	0.00	93.50	0.2	562	0.04%
2022/05/16	0.2	91.60	0	0.00	91.50	0.2	554	0.04%
2022/05/06	2	91.30	0	0.00	91.50	2	538	0.37%
2022/05/04	0.2	92.10	0	0.00	91.80	0.2	540	0.04%
2022/05/03	0.4	91.85	0	0.00	91.80	0.4	540	0.07%
2022/04/29	0.2	92.10	0	0.00	92.20	0.2	540	0.04%
2022/04/25	0	0.00	1.7	90.70	90.70	-1.7	511	-0.33%
2022/04/15	1	91.40	0	0.00	92.90	1	496	0.20%
2022/04/14	5.1	90.93	0	0.00	91.30	5.1	485	1.06%
2022/04/01	0	0.00	5	90.40	90.40	-5	444	-1.13%
2022/03/31	0	0.00	1	90.40	90.20	-1	444	-0.22%
2022/03/30	0	0.00	0.1	90.80	90.80	-0.1	441	-0.02%
2022/03/25	0.2	90.70	0	0.00	90.40	0.2	446	0.04%
2022/03/24	0.2	90.80	0	0.00	90.50	0.2	445	0.04%
2022/03/23	0.2	90.70	0	0.00	90.30	0.2	444	0.05%
2022/03/16	0.4	91.80	0	0.00	90.80	0.4	347	0.12%
2022/03/14	0.3	91.50	0	0.00	90.60	0.3	342	0.09%
2022/03/11	0.2	91.70	0	0.00	90.70	0.2	333	0.06%
2022/03/09	0.2	90.60	0	0.00	90.60	0.2	328	0.06%
2022/03/08	0.2	91.00	0	0.00	89.80	0.2	327	0.06%
2022/02/25	1	90.90	0	0.00	90.90	1	317	0.32%
2022/02/24	1	91.30	1	92.10	91.60	0	313	0.00%
2022/02/10	1	90.40	0	0.00	90.40	1	345	0.29%
2022/02/08	1	90.90	0	0.00	91.00	1	331	0.30%
2022/01/19	0	0.00	10	90.70	90.50	-10	331	-3.02%
2022/01/14	10	90.30	0	0.00	90.40	10	339	2.95%
2022/01/07	6	90.60	0	0.00	90.70	6	379	1.58%
2022/01/05	0	0.00	1	90.50	91.30	-1	383	-0.26%
2021/12/29	4	90.90	0	0.00	91.10	4	402	0.99%
2021/12/24	0.2	91.40	0	0.00	91.00	0.2	410	0.05%
2021/12/23	0.2	91.10	0	0.00	91.20	0.2	413	0.05%
2021/12/22	10.2	91.30	0	0.00	91.20	10.2	417	2.43%
2021/12/21	0.1	91.90	0	0.00	91.50	0.1	417	0.03%
2021/12/17	0.1	91.60	0	0.00	92.40	0.1	416	0.03%
2021/12/16	10	91.50	0	0.00	92.00	10	415	2.41%
2021/11/25	0	0.00	1	93.80	93.10	-1	528	-0.19%
2021/11/23	0	0.00	0.1	92.30	92.50	-0.1	534	-0.02%
2021/11/18	1	93.60	0	0.00	94.20	1	540	0.19%
2021/11/17	0.3	94.50	0	0.00	93.80	0.3	538	0.05%
2021/11/16	0.2	93.80	0	0.00	94.40	0.2	543	0.04%
2021/11/15	0.1	93.50	0	0.00	93.20	0.1	542	0.02%
2021/11/12	0	0.00	1	93.50	93.50	-1	541	-0.18%
2021/11/11	1.1	92.86	0	0.00	93.20	1.1	539	0.21%
2021/11/10	5.1	92.18	2	92.10	92.40	3.1	524	0.59%
2021/11/03	0.2	90.70	1	90.40	90.40	-0.8	499	-0.16%
2021/11/02	1	90.70	0	0.00	90.40	1	502	0.20%
2021/10/28	0	0.00	1	90.90	91.00	-1	504	-0.20%
2021/10/20	1	88.50	0	0.00	89.20	1	494	0.20%
2021/10/15	1.1	89.05	0	0.00	89.00	1.1	500	0.22%
2021/10/13	1	89.50	0	0.00	89.40	1	504	0.20%
2021/10/12	0.1	90.10	0	0.00	89.90	0.1	501	0.03%
2021/10/08	0.2	90.41	0	0.00	90.30	0.2	497	0.05%
2021/10/07	0.2	90.00	0	0.00	90.10	0.2	501	0.04%
2021/10/06	0.2	88.50	0	0.00	88.80	0.2	493	0.04%
2021/10/05	0.2	87.70	0	0.00	88.20	0.2	493	0.04%
2021/10/04	0	88.20	0	0.00	87.80	0	493	0.00%
2021/09/22	1	89.00	0	0.00	88.90	1	502	0.20%
2021/09/15	0	0.00	1	90.60	91.00	-1	508	-0.20%
2021/09/10	0	0.00	1	88.70	88.90	-1	495	-0.20%
2021/09/08	0	0.00	2	87.85	88.40	-2	501	-0.40%
2021/09/01	1	90.00	0	0.00	89.30	1	541	0.18%
2021/08/26	2	85.55	0	0.00	85.40	2	583	0.34%
2021/08/19	0	0.00	4	85.18	85.10	-4	608	-0.66%
2021/08/16	1	84.40	0	0.00	84.40	1	599	0.17%
2021/08/12	0	0.00	5	84.90	84.90	-5	605	-0.83%
2021/08/06	0	0.00	4	84.70	85.00	-4	646	-0.62%
2021/07/27	0	0.00	4	84.70	84.90	-4	712	-0.56%
2021/07/22	0	0.00	1	85.10	85.40	-1	715	-0.14%
2021/07/21	0	0.00	4	84.90	85.10	-4	713	-0.56%
2021/07/19	1	84.60	1	84.90	84.90	0	711	0.00%
2021/07/15	0	0.00	14	84.64	84.80	-14	756	-1.85%
2021/07/14	1	84.60	0	0.00	84.40	1	758	0.13%
2021/07/13	7	84.80	3	84.87	85.00	4	759	0.53%
2021/07/07	4	84.83	0	0.00	84.80	4	770	0.52%
2021/07/05	3	84.80	0	0.00	85.10	3	771	0.39%
2021/07/01	0	0.00	0.3	85.10	84.80	-0.3	773	-0.04%
2021/06/28	1	85.00	12	85.06	85.10	-11	775	-1.42%
2021/06/25	9	85.50	0	0.00	85.40	9	772	1.16%
2021/06/22	1	85.10	0	0.00	84.90	1	780	0.13%
2021/06/21	2	85.00	0	0.00	85.20	2	775	0.26%
2021/06/16	2	86.00	0	0.00	86.10	2	840	0.24%
2021/06/15	2	85.90	0	0.00	86.00	2	845	0.24%
2021/06/11	0	0.00	1	86.50	86.40	-1	844	-0.12%
2021/06/09	4.1	86.49	0	0.00	86.80	4.1	863	0.47%
2021/06/07	0	0.00	5	92.98	93.00	-5	890	-0.56%
2021/06/04	0.2	93.50	0	0.00	93.10	0.2	870	0.02%
2021/06/03	1	93.50	0	0.00	93.40	1	885	0.11%
2021/06/02	4	93.50	0	0.00	94.00	4	878	0.46%
2021/05/28	10	93.30	0	0.00	93.30	10	889	1.12%
2021/05/26	0	0.00	1	92.40	93.30	-1	888	-0.11%
2021/05/24	0	0.00	1	91.30	91.30	-1	890	-0.11%
2021/05/17	0	0.00	0.1	90.40	90.10	-0.1	911	-0.01%
2021/05/14	0	92.80	0	0.00	92.50	0	898	0.00%
2021/05/12	1	89.70	1.1	92.80	90.00	-0.1	885	-0.01%
2021/05/11	0	0.00	2	94.70	93.20	-2	863	-0.23%
2021/05/10	0.2	95.00	0	0.00	94.60	0.2	856	0.02%
2021/05/05	1	93.30	0	0.00	93.50	1	858	0.12%
2021/05/04	0	0.00	3	93.50	93.50	-3	858	-0.35%
2021/04/27	0	0.00	9	95.40	95.20	-9	859	-1.05%
2021/04/22	8	95.84	2.1	94.41	94.20	6	875	0.68%
2021/04/21	0.1	95.70	0	0.00	95.70	0.1	860	0.01%
2021/04/20	3	93.70	0	0.00	93.70	3	846	0.35%
2021/04/13	0.6	94.00	0	0.00	93.00	0.6	857	0.07%
2021/04/12	5	93.40	0	0.00	93.30	5	852	0.59%
2021/04/07	1.1	93.10	0	0.00	93.00	1.1	846	0.13%
2021/03/31	6	92.80	0.1	98.70	93.20	5.9	835	0.70%
2021/03/25	1	92.40	0.2	92.40	92.10	0.8	818	0.10%
2021/03/24	1	92.50	0	0.00	92.30	1	818	0.12%
2021/03/23	1	92.60	0	0.00	92.40	1	818	0.12%
2021/03/22	1	92.50	0	0.00	93.10	1	814	0.12%
2021/03/17	2	93.00	0	0.00	93.20	2	737	0.27%
2021/03/16	0	0.00	1	92.40	93.80	-1	731	-0.14%
2021/03/15	1	93.40	0	0.00	92.80	1	747	0.13%
2021/03/12	5.2	92.88	0	0.00	94.00	5.2	750	0.69%
2021/03/11	4	92.35	6	93.15	94.10	-2	717	-0.28%
2021/03/04	0	0.00	2	89.20	89.30	-2	618	-0.32%
2021/02/25	0	0.00	7	88.70	88.80	-7	588	-1.19%
2021/02/22	1	87.40	0	0.00	87.70	1	565	0.18%
2021/02/17	3	86.10	0	0.00	85.90	3	563	0.53%
2021/02/04	0	0.00	1	86.00	85.90	-1	551	-0.18%
2021/02/01	0	0.00	0.2	86.00	86.00	-0.2	554	-0.03%
2021/01/29	1	86.00	0	0.00	86.20	1	551	0.18%
2021/01/27	1	86.90	0	0.00	86.90	1	530	0.19%
2021/01/26	0	0.00	1	86.80	86.70	-1	529	-0.19%
2021/01/22	0	0.00	7	87.53	87.60	-7	525	-1.33%
2021/01/19	1	87.90	12	88.30	87.50	-11	511	-2.15%
2021/01/12	2	87.70	0	0.00	87.70	2	515	0.39%
2021/01/08	0	0.00	8	88.50	88.50	-8	510	-1.57%
2021/01/04	0	0.00	1	87.90	87.90	-1	516	-0.19%
2020/12/31	0	0.00	5	87.80	87.80	-5	519	-0.96%
2020/12/29	0	0.00	1	87.60	88.00	-1	522	-0.19%
2020/12/24	0	0.00	1	87.50	87.60	-1	522	-0.19%
2020/12/14	0	0.00	5	87.14	87.20	-5	553	-0.90%
2020/12/09	1	86.00	0	0.00	86.60	1	554	0.18%
2020/12/08	6	87.57	0	0.00	87.10	6	527	1.14%
2020/12/07	3	88.53	0	0.00	88.70	3	508	0.59%
2020/12/03	3	88.50	0	0.00	88.60	3	516	0.58%
2020/12/02	1	88.50	0	0.00	88.40	1	521	0.19%
2020/12/01	0	0.00	1	88.50	88.80	-1	527	-0.19%
2020/11/30	0	0.00	1	89.30	88.20	-1	538	-0.19%
2020/11/26	0	0.00	0.1	89.00	89.00	-0.1	557	-0.02%
2020/11/16	0	0.00	4	88.63	88.60	-4	653	-0.61%
2020/11/12	0	0.00	1	88.60	88.10	-1	677	-0.15%
2020/11/09	0	0.00	1	87.20	87.30	-1	709	-0.14%
2020/11/06	0.2	87.50	0	0.00	87.30	0.2	720	0.03%
2020/11/02	0	0.00	1	86.40	86.20	-1	785	-0.13%
2020/10/23	0	0.00	1	87.40	87.50	-1	801	-0.12%
2020/10/20	2	86.50	0	0.00	86.70	2	786	0.25%
2020/10/16	0	0.00	5	85.80	85.30	-5	790	-0.63%
2020/10/15	3	85.30	0	0.00	85.30	3	796	0.38%
2020/10/12	5	85.64	0	0.00	85.60	5	798	0.63%
2020/10/08	1.1	85.70	0	0.00	86.30	1.1	795	0.14%
2020/10/07	1	85.90	0	0.00	85.90	1	797	0.13%
2020/10/06	2	86.00	0	0.00	86.00	2	803	0.25%
2020/10/05	1	86.00	0	0.00	85.80	1	821	0.12%
2020/09/30	3	86.37	0	0.00	86.20	3	844	0.36%
2020/09/24	2	85.25	0	0.00	85.30	2	921	0.22%
2020/09/23	1	86.80	0	0.00	86.10	1	927	0.11%
2020/09/22	1	87.60	0	0.00	87.50	1	923	0.11%
2020/09/02	1	90.10	0	0.00	90.00	1	1,337	0.07%
2020/09/01	1	89.70	0	0.00	89.90	1	1,384	0.07%
2020/08/31	0	0.00	1	90.50	89.60	-1	1,418	-0.07%
2020/08/19	10	90.15	0	0.00	89.20	10	1,513	0.66%
2020/08/17	0.3	89.60	1	88.80	89.60	-0.7	1,517	-0.05%
2020/08/14	2	87.40	15	88.00	87.90	-13	1,501	-0.87%
2020/08/13	2	87.00	0	0.00	87.40	2	1,486	0.13%
2020/08/11	0	0.00	1	87.20	87.20	-1	1,480	-0.07%
2020/08/05	0	0.00	1	84.70	84.70	-1	1,440	-0.07%
2020/07/28	1	84.10	0	0.00	84.00	1	1,461	0.07%
2020/07/27	1	84.40	0	0.00	84.30	1	1,472	0.07%
2020/07/24	1	85.00	0	0.00	84.80	1	1,473	0.07%
2020/07/23	0	0.00	1	85.40	85.40	-1	1,475	-0.07%
2020/07/21	0	0.00	4	84.95	84.90	-4	1,475	-0.27%
2020/07/17	2	85.25	7	85.04	85.00	-5	1,470	-0.34%
2020/07/09	2	85.80	0	0.00	85.20	2	1,489	0.13%
2020/07/08	1	86.20	0	0.00	86.10	1	1,473	0.07%
2020/07/06	2	86.80	1	86.90	86.80	1	1,436	0.07%
2020/07/03	0	0.00	3	86.20	86.40	-3	1,433	-0.21%
2020/07/02	3	85.53	0	0.00	85.20	3	1,441	0.21%
2020/07/01	1	84.50	0	0.00	84.40	1	1,442	0.07%
2020/06/30	6	84.42	0	0.00	84.20	6	1,437	0.42%
2020/06/29	4	84.53	0	0.00	84.10	4	1,436	0.28%
2020/06/23	2	86.00	0	0.00	86.20	2	1,411	0.14%
2020/06/22	6	86.10	0	0.00	86.40	6	1,415	0.42%
2020/06/19	1	86.30	0	0.00	85.70	1	1,434	0.07%
2020/06/18	1	86.70	0	0.00	86.20	1	1,370	0.07%
2020/06/17	3	86.23	0	0.00	86.60	3	1,374	0.22%
2020/06/12	1	86.10	0	0.00	87.00	1	1,467	0.07%
2020/06/11	4	88.58	0	0.00	87.70	4	1,460	0.27%
2020/06/10	3	90.63	0	0.00	90.40	3	1,431	0.21%
2020/06/08	0	0.00	1	98.90	98.90	-1	1,371	-0.07%
2020/06/05	0	0.00	1	97.80	98.10	-1	1,310	-0.08%
2020/06/02	2	97.60	0	0.00	97.60	2	1,251	0.16%
2020/05/21	1	91.00	0	0.00	91.10	1	1,152	0.09%
2020/05/15	1	90.50	0	0.00	90.40	1	1,146	0.09%
2020/05/11	1	91.30	0	0.00	91.20	1	1,131	0.09%
2020/05/08	1	91.30	0	0.00	91.20	1	1,124	0.09%
2020/05/06	2	90.65	0	0.00	90.50	2	1,123	0.18%
2020/05/05	1	91.30	0	0.00	91.20	1	1,124	0.09%
2020/04/28	0	0.00	6	88.88	88.90	-6	1,112	-0.54%
2020/04/22	0	0.00	3	88.00	87.60	-3	1,153	-0.26%
2020/04/21	2	87.50	0	0.00	87.40	2	1,151	0.17%
2020/04/17	0	0.00	1	87.80	87.80	-1	1,143	-0.09%
2020/04/16	0	0.00	2	87.85	87.30	-2	1,131	-0.18%
2020/04/15	2	86.50	0	0.00	87.10	2	1,128	0.18%
2020/04/06	3	81.50	0	0.00	81.50	3	1,092	0.27%
2020/03/30	1	81.50	0	0.00	81.90	1	1,084	0.09%
2020/03/24	1	79.30	1	79.30	78.30	0	1,080	0.00%
2020/03/23	1	77.00	1	78.00	76.80	0	1,073	0.00%
2020/03/20	1	80.00	1	79.10	79.50	0	1,084	0.00%
2020/03/19	2	76.15	0.1	76.80	76.80	1.9	1,074	0.18%
2020/03/18	3	83.40	6	84.00	82.80	-3	1,033	-0.29%
2020/03/17	1	88.00	0	0.00	86.90	1	993	0.10%
2020/03/16	0	0.00	1	89.90	88.60	-1	984	-0.10%
2020/03/13	2	86.10	2	87.25	88.90	0	969	0.00%
2020/03/12	0	0.00	12	88.23	88.30	-12	928	-1.29%
2020/03/10	15	85.17	15	85.50	86.40	0	928	0.00%
2020/03/09	12	87.83	0	0.00	87.20	12	928	1.29%
2020/03/06	10	88.55	11	88.20	88.60	-1	928	-0.11%
2020/03/05	11	87.04	0	0.00	88.60	11	931	1.18%
2020/02/27	1	86.70	0	0.00	86.40	1	1,039	0.10%
2020/02/24	1	87.80	0	0.00	87.50	1	1,129	0.09%
2020/02/17	5	88.00	0	0.00	87.90	5	1,312	0.38%
2020/02/03	0	0.00	1	87.50	87.50	-1	1,539	-0.06%
2020/01/31	0	0.00	5.4	89.46	89.60	-5.4	1,528	-0.35%
2020/01/30	1	88.70	0	0.00	87.60	1	1,523	0.07%
2020/01/20	3	93.10	0	0.00	93.10	3	1,504	0.20%
2020/01/15	2	92.60	0	0.00	92.30	2	1,493	0.13%
2020/01/08	0	0.00	6	92.23	91.60	-6	1,586	-0.38%
2020/01/06	1	91.20	0	0.00	91.30	1	1,632	0.06%
2020/01/02	0	0.00	1	92.60	92.60	-1	1,657	-0.06%
2019/12/23	3	92.30	4	92.20	92.30	-1	1,686	-0.06%
2019/12/20	1	93.30	0	0.00	92.90	1	1,680	0.06%
2019/12/19	0	0.00	3	94.80	94.90	-3	1,658	-0.18%
2019/12/17	0	0.00	2	94.70	95.00	-2	1,666	-0.12%
2019/12/16	1	92.60	4	92.65	92.40	-3	1,647	-0.18%
2019/12/13	0	0.00	0.2	93.80	93.90	-0.2	1,673	-0.01%
2019/12/11	5	95.00	0	0.00	95.00	5	1,645	0.30%
2019/12/10	0	0.00	1	95.20	95.20	-1	1,636	-0.06%
2019/12/09	0	0.00	5	94.40	94.60	-5	1,645	-0.30%
2019/12/06	7	95.13	0	0.00	94.40	7	1,634	0.43%
2019/12/05	2	95.00	0	0.00	95.00	2	1,621	0.12%
2019/12/04	2.1	94.79	0	0.00	94.80	2.1	1,588	0.13%
2019/11/29	0	0.00	3.2	95.54	94.00	-3.2	1,587	-0.20%
2019/11/28	1	94.50	0	0.00	94.20	1	1,566	0.06%
2019/11/26	0	0.00	8.3	97.30	97.20	-8.3	1,521	-0.55%
2019/11/22	3.2	94.48	10	94.50	94.60	-6.8	1,444	-0.47%
2019/11/21	0	0.00	5	94.00	94.00	-5	1,424	-0.35%
2019/11/20	5	94.20	2	94.05	93.30	3	1,390	0.22%
2019/11/19	1	93.20	1	92.80	93.20	0	1,362	0.00%
2019/11/18	0	0.00	3	91.63	92.20	-3	1,338	-0.22%
2019/11/15	0	0.00	3	91.10	91.90	-3	1,300	-0.23%
2019/11/14	2	88.70	2	88.80	88.70	0	1,242	0.00%
2019/11/13	3	87.83	1	88.00	88.50	2	1,224	0.16%
2019/11/11	3	85.50	5	86.00	85.60	-2	1,178	-0.17%
2019/11/08	1	86.60	11	86.91	86.40	-10	1,167	-0.86%
2019/11/07	2	87.30	0	0.00	87.30	2	1,170	0.17%
2019/11/06	0.1	88.40	2	87.35	88.40	-1.9	1,124	-0.17%
2019/11/05	0	0.00	4	85.45	85.80	-4	1,077	-0.37%
2019/11/04	1	84.90	0	0.00	85.00	1	1,076	0.09%
2019/10/30	0	0.00	5	84.10	84.30	-5	1,085	-0.46%
2019/10/29	0.3	83.30	1	83.30	83.20	-0.7	1,103	-0.06%
2019/10/28	6	83.50	0	0.00	83.80	6	1,109	0.54%
2019/10/23	17	84.38	0	0.00	84.00	17	1,122	1.51%
2019/10/21	1	84.60	0	0.00	84.80	1	1,135	0.09%
2019/10/18	2	83.95	1	84.60	84.40	1	1,123	0.09%
2019/10/16	1	84.10	0	0.00	84.00	1	1,101	0.09%
2019/10/15	5	84.70	5	84.60	84.50	0	1,072	0.00%
2019/10/14	2	84.10	0	0.00	84.50	2	1,082	0.18%
2019/10/02	0	0.00	0.5	80.30	80.20	-0.5	999	-0.05%
2019/09/18	5	78.98	0	0.00	80.00	5	1,290	0.39%
2019/09/09	0	0.00	12	81.20	81.30	-12	1,286	-0.93%
2019/08/30	1	79.50	0	0.00	80.50	1	1,333	0.07%
2019/08/29	1	79.50	0	0.00	80.00	1	1,343	0.07%
2019/08/27	1	79.90	0	0.00	80.30	1	1,332	0.08%
2019/08/22	0	0.00	1	80.10	80.20	-1	1,407	-0.07%
2019/08/12	12	80.30	0	0.00	80.80	12	1,616	0.74%
2019/08/01	2	80.70	0	0.00	80.00	2	1,569	0.13%
2019/07/31	9	80.50	0	0.00	81.70	9	1,562	0.58%
2019/07/29	1	82.10	0	0.00	83.00	1	1,549	0.06%
2019/07/24	0	0.00	13	83.03	83.70	-13	1,604	-0.81%
2019/07/23	0	0.00	1	81.90	82.80	-1	1,608	-0.06%
2019/07/22	12	81.73	0	82.90	82.40	12	1,609	0.74%
2019/07/19	0	0.00	2	82.50	82.50	-2	1,613	-0.12%
2019/07/18	0	0.00	1	82.40	82.80	-1	1,629	-0.06%
2019/07/17	1	81.00	9	81.30	81.30	-8	1,606	-0.50%
2019/07/15	1	80.00	150	80.03	80.40	-149	1,560	-9.55%	大賣/鉅額交易
2019/07/12	1	80.60	1	80.00	80.40	0	1,568	0.00%
2019/07/10	1	79.60	0	0.00	80.00	1	1,568	0.06%
2019/07/09	2	80.00	2	79.70	79.90	0	1,567	0.00%
2019/07/08	2	79.95	1	79.90	80.40	1	1,569	0.06%
2019/07/05	0	0.00	11	80.80	81.40	-11	1,564	-0.70%
2019/07/04	13	80.02	12	79.53	79.80	1	1,546	0.06%
2019/07/03	20	78.59	250	78.93	78.70	-230	1,507	-15.26%	大賣/鉅額交易
2019/07/02	1	84.60	0	0.00	85.00	1	1,417	0.07%
2019/06/25	2	85.20	1	84.80	84.80	1	1,284	0.08%
2019/06/24	7	83.86	0	0.00	83.90	7	1,257	0.56%
2019/06/21	0	0.00	2	83.10	83.30	-2	1,252	-0.16%
2019/06/18	2	83.70	0	0.00	83.80	2	1,198	0.17%
2019/06/13	1	83.70	0	0.00	83.30	1	1,187	0.08%
2019/06/10	2	87.20	0	0.00	87.30	2	1,232	0.16%
2019/06/06	1	83.20	0	0.00	83.80	1	1,200	0.08%
2019/06/03	0	0.00	1	85.00	85.50	-1	1,175	-0.09%
2019/05/31	0	0.00	1	86.10	85.70	-1	1,187	-0.08%
2019/05/30	1	85.10	1	86.80	85.60	0	1,168	0.00%
2019/05/29	1	85.20	0	0.00	84.40	1	1,139	0.09%
2019/05/28	1	86.00	2	87.15	83.40	-1	1,103	-0.09%
2019/05/27	0	0.00	2	84.15	85.60	-2	1,050	-0.19%
2019/05/24	0	0.00	1	80.20	81.00	-1	938	-0.11%
2019/05/15	1	79.20	0	0.00	79.90	1	890	0.11%
2019/05/09	0	0.00	1	80.10	79.90	-1	907	-0.11%
2019/04/30	0	0.00	1	79.90	78.20	-1	871	-0.11%
2019/04/26	0	0.00	1	76.10	76.80	-1	833	-0.12%
2019/04/01	0	0.00	1	73.90	74.00	-1	1,244	-0.08%
2019/03/29	0	0.00	1	73.80	74.00	-1	1,264	-0.08%
2019/03/28	2	73.10	5	73.20	73.60	-3	1,281	-0.23%
2019/03/26	1	72.80	1	72.80	72.80	0	1,282	0.00%
2019/03/25	2	71.75	0	0.00	71.70	2	1,276	0.16%
2019/03/21	0	0.00	1	72.60	72.50	-1	1,271	-0.08%
2019/03/19	20	72.50	0	0.00	72.40	20	1,261	1.58%
2019/03/15	60	72.80	0	0.00	71.50	60	1,251	4.79%
2019/03/14	66	71.97	0	0.00	72.30	66	1,211	5.45%
2019/03/13	40	70.75	0	0.00	70.10	40	1,183	3.38%
2019/03/12	20	70.25	0	0.00	70.00	20	1,176	1.70%
2019/03/11	100	70.53	0	0.00	70.80	100	1,172	8.53%
2019/03/08	100	70.03	0	0.00	70.20	100	1,176	8.50%
2019/02/27	1	69.60	0	0.00	69.60	1	1,145	0.09%
2019/02/15	1	68.90	0	0.00	68.90	1	1,109	0.09%
2019/01/29	1	70.80	0	0.00	71.80	1	1,048	0.10%
2019/01/23	0	0.00	1	73.30	73.80	-1	994	-0.10%
2019/01/17	1	72.50	0	0.00	73.20	1	1,000	0.10%
2019/01/15	0	0.00	1	73.70	73.50	-1	985	-0.10%
2019/01/11	0	0.00	8	71.75	72.00	-8	953	-0.84%
2019/01/07	0	0.00	1	69.30	69.70	-1	855	-0.12%
2018/12/26	1	65.60	1	68.20	67.40	0	744	0.00%
2018/12/25	1	67.90	0	0.00	62.80	1	669	0.15%
2018/12/24	0	0.00	1	69.00	69.00	-1	575	-0.17%
2018/12/21	0	0.00	2	66.85	67.30	-2	546	-0.37%
2018/12/10	1	64.20	0	0.00	64.10	1	540	0.19%
2018/11/14	0	0.00	1	65.20	65.40	-1	517	-0.19%
2018/11/13	1	64.40	0	0.00	65.40	1	513	0.19%
2018/11/09	0	0.00	1	64.80	65.10	-1	507	-0.20%
2018/10/31	0	0.00	1	62.50	62.70	-1	516	-0.19%
2018/10/30	1	61.80	0	0.00	62.00	1	522	0.19%
2018/10/25	1	63.60	0	0.00	63.50	1	502	0.20%
2018/10/17	1	64.50	0	0.00	64.00	1	501	0.20%
2018/10/15	1	65.40	0	0.00	65.00	1	488	0.20%
2018/10/12	1	64.90	1	65.80	65.90	0	488	0.00%
2018/09/27	0	0.00	2	66.80	66.90	-2	446	-0.45%
2018/09/25	1	66.00	0	0.00	66.00	1	445	0.22%
2018/09/11	1	64.10	0	0.00	63.80	1	644	0.16%
2018/09/04	0	0.00	1	66.00	66.30	-1	660	-0.15%
2018/08/22	1	63.90	0	0.00	63.80	1	697	0.14%
2018/08/15	0	0.00	2	63.80	63.70	-2	703	-0.28%
2018/08/13	1	65.00	0	0.00	64.60	1	701	0.14%
2018/08/07	0	0.00	1	66.80	66.40	-1	719	-0.14%
2018/08/02	1	65.60	0	0.00	65.50	1	729	0.14%
2018/07/04	1	63.70	0	0.00	63.80	1	842	0.12%
2018/07/02	0	0.00	3	65.60	65.40	-3	850	-0.35%
2018/06/29	0	0.00	1	66.00	66.30	-1	841	-0.12%
2018/06/28	3	66.17	2	66.15	66.00	1	826	0.12%
2018/06/27	1	71.50	0	0.00	71.30	1	768	0.13%
2018/06/26	1	71.30	0	0.00	71.60	1	718	0.14%
2018/06/22	0	0.00	1	72.00	72.00	-1	692	-0.14%
2018/06/21	1	72.60	0	0.00	72.60	1	690	0.14%
2018/06/20	0	0.00	1	71.60	72.10	-1	680	-0.15%
2018/06/14	0	0.00	1	71.70	71.50	-1	672	-0.15%
2018/06/12	1	70.70	0	0.00	71.10	1	698	0.14%
2018/06/08	0	0.00	1	71.80	71.40	-1	733	-0.14%
2018/06/07	2	72.20	0	0.00	71.70	2	755	0.26%
2018/06/01	0	0.00	1	71.40	71.20	-1	738	-0.14%
2018/05/30	10	70.40	0	0.00	70.40	10	728	1.37%
2018/05/28	0	0.00	5	70.92	70.90	-5	725	-0.69%
2018/05/25	0	0.00	9	70.83	70.60	-9	729	-1.23%
2018/05/24	0	0.00	6	70.70	70.50	-6	732	-0.82%
2018/05/23	6	70.50	2	70.60	70.70	4	735	0.54%
2018/05/16	1	69.40	0	0.00	69.10	1	739	0.14%
2018/05/15	2	70.40	0	0.00	70.00	2	751	0.27%
2018/05/14	4	70.50	0	0.00	70.40	4	770	0.52%
2018/05/09	1	68.90	0	0.00	68.70	1	776	0.13%
2018/05/07	4	68.13	0	0.00	68.10	4	803	0.50%
2018/05/03	2	68.70	0	0.00	68.50	2	834	0.24%
2018/05/02	3	68.60	0	0.00	68.50	3	851	0.35%
2018/04/27	1	68.20	0	0.00	68.20	1	864	0.12%
2018/04/25	1	68.80	0	0.00	69.20	1	869	0.12%
2018/04/24	1	67.90	0	0.00	68.90	1	880	0.11%
2018/04/23	1	68.50	0	0.00	68.50	1	881	0.11%
2018/04/18	4	67.63	0	0.00	67.50	4	881	0.45%
2018/04/17	3	68.70	0	0.00	68.40	3	863	0.35%
2018/04/16	5	69.70	0	0.00	69.50	5	853	0.59%
2018/04/10	1	70.90	0	0.00	71.10	1	829	0.12%
2018/04/03	1	71.70	1	71.60	71.60	0	825	0.00%
2018/03/16	1	72.10	0	0.00	73.10	1	764	0.13%
2018/03/14	0	0.00	1	74.90	74.00	-1	724	-0.14%
2018/03/12	0	0.00	2	71.90	71.90	-2	682	-0.29%
2018/02/07	1	69.10	1	71.60	70.80	0	720	0.00%
2018/02/06	1	69.70	0	0.00	69.20	1	701	0.14%
2018/01/30	1	72.00	0	0.00	70.90	1	654	0.15%
2018/01/29	0	0.00	1	72.90	72.60	-1	653	-0.15%
2018/01/26	0	0.00	3	72.10	72.70	-3	656	-0.46%
2018/01/25	0	0.00	1	72.00	71.10	-1	638	-0.16%
2018/01/23	1	70.50	1	70.20	70.50	0	610	0.00%
2018/01/18	1	70.80	2	70.50	70.40	-1	593	-0.17%
2018/01/12	0	0.00	1	69.80	69.50	-1	579	-0.17%
2018/01/11	1	69.60	0	0.00	69.00	1	588	0.17%
2018/01/10	3	69.37	1	69.40	69.40	2	585	0.34%