華固 (2548)-凱基-高雄券商分點個股進出

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
163.0
漲跌
▲10.0
漲幅
+6.54%
成交量
6,359張
產業
上市營建類股
534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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/16	0	0.00	5	161.40	163.00	-5	3,340	-0.15%
2024/05/15	1	153.50	0	0.00	153.00	1	3,240	0.03%
2024/05/14	8	155.38	6	157.08	155.00	2	3,211	0.06%
2024/05/13	1	156.50	1.7	160.16	161.00	-0.7	3,127	-0.02%
2024/05/09	1.1	151.95	0	0.00	150.00	1.1	2,944	0.04%
2024/05/08	0.6	154.00	2.1	154.54	154.00	-1.5	2,871	-0.05%
2024/05/07	1	164.50	0.1	162.00	162.00	0.9	2,769	0.03%
2024/05/06	2	169.75	4	171.38	172.00	-2	2,654	-0.08%
2024/05/03	2	174.75	2	170.50	173.00	0	2,552	0.00%
2024/05/02	1	166.50	1	171.00	166.50	0	2,417	0.00%
2024/04/30	1	163.50	1	159.50	166.00	0	2,343	0.00%
2024/04/26	4	158.50	3	161.00	160.50	1	2,193	0.05%
2024/04/25	1	165.00	3	165.17	159.00	-2	2,119	-0.09%
2024/04/23	5	161.30	8.2	159.94	161.00	-3.2	1,912	-0.16%
2024/04/22	4	159.88	6	159.00	161.00	-2	1,727	-0.12%
2024/04/19	1	150.50	0	0.00	149.50	1	1,499	0.07%
2024/04/18	10	148.00	13	146.81	149.00	-3	1,358	-0.22%
2024/04/17	0.1	136.00	0	0.00	135.50	0.1	1,244	0.01%
2024/04/15	5	133.50	0	0.00	133.00	5	1,163	0.43%
2024/04/12	0	0.00	1	135.50	134.50	-1	1,149	-0.09%
2024/04/11	1	133.00	0	0.00	135.50	1	1,137	0.09%
2024/04/10	1	136.00	0	0.00	136.00	1	1,112	0.09%
2024/04/09	0	0.00	1	133.00	133.50	-1	1,074	-0.09%
2024/04/08	0	0.00	2	130.75	130.50	-2	1,046	-0.19%
2024/04/02	0	0.00	1	126.50	127.00	-1	1,009	-0.10%
2024/04/01	1	126.00	0	0.00	127.50	1	994	0.10%
2024/03/27	0	0.00	0	125.00	126.00	0	912	0.00%
2024/03/25	0	0.00	1	122.00	119.50	-1	835	-0.12%
2024/03/21	3	117.50	11	118.36	118.50	-8	743	-1.07%
2024/03/18	1	107.00	1	108.00	107.50	0	635	0.00%
2024/03/14	0	106.50	0	0.00	106.50	0	548	0.00%
2024/03/13	1	106.00	3	105.67	106.00	-2	538	-0.37%
2024/03/07	1	101.50	0	0.00	101.50	1	463	0.22%
2024/03/06	4	102.00	0	0.00	102.00	4	458	0.87%
2024/03/05	0	0.00	2	99.10	101.00	-2	448	-0.45%
2024/03/04	0	0.00	1	99.20	99.20	-1	422	-0.24%
2024/03/01	3	99.40	0	0.00	99.30	3	415	0.72%
2024/02/29	3	96.30	0.3	98.93	98.80	2.7	396	0.68%
2024/02/19	0.1	95.80	0	0.00	95.60	0.1	322	0.03%
2024/02/16	2	95.40	0	0.00	95.40	2	330	0.60%
2024/02/15	2	95.00	0	0.00	95.40	2	329	0.61%
2024/01/25	1	95.50	0	0.00	95.20	1	339	0.29%
2024/01/17	0.2	95.07	0	0.00	95.00	0.2	342	0.04%
2024/01/11	0	0.00	4	95.35	95.50	-4	335	-1.19%
2023/12/29	0	0.00	1	96.10	96.30	-1	335	-0.30%
2023/12/21	0	0.00	2	95.60	96.00	-2	338	-0.59%
2023/12/15	0	0.00	3	96.40	96.60	-3	332	-0.90%
2023/12/13	1	96.50	0	0.00	96.70	1	325	0.31%
2023/12/08	1	95.50	0	0.00	96.30	1	313	0.32%
2023/12/07	0	0.00	0.1	95.80	95.80	-0.1	309	-0.04%
2023/12/01	0	94.80	0.2	94.70	94.80	-0.1	300	-0.04%
2023/11/30	2.2	94.59	0	0.00	94.50	2.2	298	0.72%
2023/11/20	0	0.00	1	94.40	94.10	-1	307	-0.33%
2023/11/16	0	0.00	0.2	94.60	94.10	-0.2	324	-0.05%
2023/11/14	1	93.30	0	0.00	93.60	1	328	0.30%
2023/11/03	0	0.00	1	91.70	92.00	-1	393	-0.25%
2023/11/01	0	91.20	0	0.00	91.60	0	407	0.01%
2023/10/23	0.1	90.40	0	0.00	90.40	0.1	432	0.02%
2023/10/20	0.1	90.50	0	0.00	90.60	0.1	428	0.01%
2023/10/19	0.1	91.00	0	0.00	90.90	0.1	427	0.01%
2023/10/17	1	91.60	0	0.00	91.50	1	427	0.23%
2023/10/11	0	0.00	2	89.90	89.90	-2	422	-0.47%
2023/10/05	0.1	90.00	0	0.00	89.90	0.1	424	0.01%
2023/09/28	2	89.95	0	0.00	89.80	2	446	0.45%
2023/09/27	0	0.00	1	89.80	89.90	-1	449	-0.22%
2023/09/25	0.1	90.10	0	0.00	89.80	0.1	459	0.01%
2023/09/12	0	0.00	1	89.90	89.80	-1	515	-0.19%
2023/09/07	1	90.00	0	0.00	90.10	1	530	0.19%
2023/09/06	2	90.00	0	0.00	89.70	2	531	0.38%
2023/08/24	0.1	89.40	0	0.00	89.30	0.1	604	0.02%
2023/08/18	2	89.15	0	0.00	89.40	2	792	0.25%
2023/08/16	1	89.70	0	0.00	89.30	1	814	0.12%
2023/08/09	2	91.60	0	0.00	90.90	2	827	0.24%
2023/08/07	0	0.00	1	91.50	91.60	-1	836	-0.12%
2023/07/31	3	90.40	0	0.00	90.60	3	888	0.34%
2023/07/27	0	0.00	1	90.30	90.20	-1	905	-0.11%
2023/07/24	3	90.00	0	0.00	90.00	3	916	0.33%
2023/07/20	1	90.10	0	0.00	90.30	1	936	0.11%
2023/07/14	0	0.00	0	90.20	90.20	0	934	0.00%
2023/07/06	1.1	90.12	0	0.00	90.10	1.1	951	0.12%
2023/07/04	0	0.00	5	90.10	90.20	-5	938	-0.53%
2023/06/28	0.2	91.10	0	0.00	90.90	0.2	927	0.02%
2023/06/26	0	0.00	1	90.30	90.60	-1	924	-0.11%
2023/06/19	1	91.00	0	0.00	91.10	1	935	0.11%
2023/06/07	0	0.00	2	93.10	92.20	-2	949	-0.21%
2023/06/05	0	0.00	0.1	90.90	91.20	-0.1	934	-0.01%
2023/05/30	1	89.60	0	0.00	89.70	1	931	0.11%
2023/05/29	1	89.80	0	0.00	90.00	1	915	0.11%
2023/05/26	0	91.30	0	0.00	90.20	0	893	0.00%
2023/05/24	0.2	97.05	0	0.00	97.50	0.2	754	0.03%
2023/05/18	0.5	97.00	0	0.00	96.70	0.5	647	0.08%
2023/05/16	0	0.00	0.1	96.60	96.30	-0.1	619	-0.02%
2023/05/10	1	96.40	0	0.00	96.40	1	572	0.17%
2023/04/25	0	0.00	5	94.20	94.30	-5	488	-1.02%
2023/04/17	1	93.70	5	94.20	93.80	-4	470	-0.85%
2023/03/31	0	0.00	0.3	93.20	93.00	-0.3	427	-0.06%
2023/03/28	2	93.15	0	0.00	93.20	2	420	0.48%
2023/03/27	2	93.30	2	93.10	93.30	0	413	0.00%
2023/03/24	1	92.60	0	0.00	92.80	1	406	0.25%
2023/03/23	10	92.55	1	92.10	92.20	9	401	2.24%
2023/03/22	0	0.00	1	92.30	92.10	-1	391	-0.26%
2023/03/21	0.5	91.28	0	0.00	92.00	0.5	384	0.13%
2023/03/20	0.5	90.90	0	0.00	90.60	0.5	375	0.13%
2023/03/16	1	89.80	0	0.00	89.90	1	348	0.29%
2023/03/03	0.1	91.10	0	0.00	91.50	0.1	299	0.03%
2023/03/01	1	91.60	0	0.00	91.50	1	295	0.34%
2023/02/24	3	90.50	0	0.00	92.30	3	290	1.03%
2023/02/23	1	91.20	0	0.00	91.10	1	285	0.35%
2023/02/22	1	90.70	0	0.00	91.10	1	283	0.35%
2023/02/21	0	0.00	0	91.20	91.10	0	286	-0.02%
2023/02/20	0	0.00	1	90.50	90.40	-1	288	-0.35%
2023/02/16	0.2	90.27	0	0.00	90.20	0.2	295	0.05%
2023/02/08	0	0.00	8	90.30	90.40	-8	320	-2.50%
2023/01/09	4	88.90	0	0.00	89.00	4	333	1.20%
2023/01/03	0	0.00	1	88.00	88.30	-1	348	-0.29%
2022/12/29	2	88.50	0	0.00	88.90	2	349	0.57%
2022/12/27	3	89.00	0	0.00	89.20	3	352	0.85%
2022/12/26	0.1	88.00	0	0.00	88.00	0.1	348	0.03%
2022/12/07	0	0.00	1	88.10	88.20	-1	385	-0.26%
2022/12/05	1	88.90	0	0.00	88.70	1	384	0.26%
2022/11/24	4	87.70	0	0.00	88.10	4	386	1.03%
2022/11/21	1	86.30	0	0.00	86.10	1	383	0.26%
2022/11/01	0	85.80	0	0.00	85.50	0	401	0.01%
2022/10/28	0	85.80	0	0.00	85.50	0	406	0.01%
2022/10/13	1	87.00	0	0.00	86.10	1	377	0.26%
2022/09/29	2	89.60	0	0.00	89.60	2	397	0.50%
2022/09/27	0	0.00	1	89.40	90.00	-1	401	-0.25%
2022/09/26	1	90.20	1	89.80	89.40	0	401	0.00%
2022/09/20	0	0.00	1	92.40	92.50	-1	406	-0.25%
2022/09/05	0.1	92.70	0	0.00	92.10	0.1	563	0.01%
2022/08/29	2	91.40	0	0.00	92.20	2	581	0.34%
2022/08/25	1	91.70	0	0.00	92.90	1	582	0.17%
2022/08/23	1	92.60	0	0.00	92.20	1	589	0.17%
2022/08/16	0	0.00	1	92.40	92.40	-1	578	-0.17%
2022/07/28	0.2	89.60	0	0.00	89.00	0.2	619	0.03%
2022/07/27	2	89.35	0	0.00	89.50	2	619	0.32%
2022/07/12	2	85.30	0	0.00	84.90	2	640	0.31%
2022/07/08	1	86.20	0	0.00	85.90	1	662	0.15%
2022/07/01	1	87.50	0	0.00	87.10	1	650	0.15%
2022/06/28	1	89.50	0	0.00	89.30	1	637	0.16%
2022/06/24	3	87.60	0	0.00	88.20	3	623	0.48%
2022/06/17	1	93.10	1	93.10	93.00	0	525	0.00%
2022/06/15	1	92.80	0	0.00	93.00	1	575	0.17%
2022/06/08	0	0.00	0	95.70	95.60	0	581	0.00%
2022/06/06	0	95.20	0	0.00	94.80	0	570	0.00%
2022/06/02	0	95.10	0	0.00	94.70	0	574	0.00%
2022/05/16	3	91.03	0	0.00	91.50	3	554	0.54%
2022/05/12	1	91.30	0	0.00	91.10	1	543	0.18%
2022/05/10	2.1	91.11	0	0.00	91.70	2.1	536	0.38%
2022/05/09	1.1	91.24	0	0.00	91.70	1.1	540	0.20%
2022/05/05	0.1	92.00	0	0.00	92.00	0.1	539	0.02%
2022/05/04	0.1	92.10	0	0.00	91.80	0.1	540	0.02%
2022/04/15	0	0.00	3	92.40	92.90	-3	496	-0.60%
2022/02/09	1	90.70	0	0.00	90.30	1	343	0.29%
2022/01/18	1	90.00	0	0.00	90.20	1	339	0.29%
2021/11/29	0	0.00	2	91.80	92.70	-2	487	-0.41%
2021/11/16	0	0.00	1	94.50	94.40	-1	543	-0.18%
2021/11/10	0	0.00	1	92.00	92.40	-1	524	-0.19%
2021/10/27	0	0.00	1	91.00	91.20	-1	504	-0.20%
2021/10/26	0	0.00	20	90.90	91.20	-20	506	-3.95%
2021/10/13	0	0.00	1	89.50	89.40	-1	504	-0.20%
2021/10/12	1	89.90	0	0.00	89.90	1	501	0.20%
2021/10/07	1	90.30	0	0.00	90.10	1	501	0.20%
2021/09/23	0	0.00	2	89.60	89.70	-2	498	-0.40%
2021/09/16	0	0.00	2	90.30	90.10	-2	506	-0.39%
2021/09/15	0	0.00	1	91.50	91.00	-1	508	-0.20%
2021/09/14	1	91.40	0	0.00	91.40	1	508	0.20%
2021/09/08	0	0.00	1	88.00	88.40	-1	501	-0.20%
2021/09/06	4	88.75	1	88.70	87.50	3	516	0.58%
2021/09/02	0	0.00	5	90.10	90.20	-5	522	-0.96%
2021/09/01	0	0.00	1	90.00	89.30	-1	541	-0.18%
2021/08/19	1	85.00	0	0.00	85.10	1	608	0.16%
2021/08/18	0	0.00	0	84.50	85.00	0	602	0.00%
2021/08/17	0	0.00	3	84.90	84.90	-3	601	-0.50%
2021/08/16	1	84.40	0	0.00	84.40	1	599	0.17%
2021/08/06	1	84.80	0	0.00	85.00	1	646	0.15%
2021/08/05	1	85.10	0	0.00	84.90	1	656	0.15%
2021/08/04	0	85.20	0	0.00	85.40	0	678	0.01%
2021/08/03	2	84.70	0	0.00	84.80	2	688	0.29%
2021/08/02	2	84.70	0	0.00	85.10	2	693	0.29%
2021/07/20	20	84.60	0	0.00	85.00	20	713	2.80%
2021/07/09	2	84.80	1	84.80	84.90	1	761	0.13%
2021/07/07	0	85.50	2	85.00	84.80	-2	770	-0.26%
2021/07/06	1	84.90	0	0.00	85.20	1	772	0.13%
2021/06/21	1	85.10	0	0.00	85.20	1	775	0.13%
2021/06/16	2	86.05	0	0.00	86.10	2	840	0.24%
2021/06/04	1	93.10	0	0.00	93.10	1	870	0.11%
2021/06/03	1	93.40	0	0.00	93.40	1	885	0.11%
2021/05/13	0	0.00	2	89.10	89.90	-2	893	-0.22%
2021/05/10	0	0.00	11	94.56	94.60	-11	856	-1.28%
2021/05/04	1	94.80	0	0.00	93.50	1	858	0.12%
2021/05/03	0	0.00	1	94.50	94.80	-1	850	-0.12%
2021/04/27	0	0.00	1	95.00	95.20	-1	859	-0.12%
2021/04/22	0	0.00	1	95.90	94.20	-1	875	-0.11%
2021/04/20	0	0.00	4	93.60	93.70	-4	846	-0.47%
2021/04/19	0	0.00	1	93.60	93.70	-1	849	-0.12%
2021/04/16	1	92.90	0	0.00	92.90	1	850	0.12%
2021/04/14	4.2	92.96	0	0.00	92.60	4.2	861	0.49%
2021/04/12	1	93.40	1	93.40	93.30	0	852	0.00%
2021/04/07	1	92.90	0	0.00	93.00	1	846	0.12%
2021/03/23	0	0.00	1	93.10	92.40	-1	818	-0.12%
2021/03/22	1	93.80	0	0.00	93.10	1	814	0.12%
2021/03/17	1	93.10	0	0.00	93.20	1	737	0.14%
2021/03/16	1	93.20	0	0.00	93.80	1	731	0.14%
2021/03/15	1	92.80	0	0.00	92.80	1	747	0.13%
2021/03/12	1	94.10	1	93.00	94.00	0	750	0.00%
2021/03/11	0	0.00	4	92.30	94.10	-4	717	-0.56%
2021/03/09	0	0.00	7	89.80	89.90	-7	657	-1.06%
2021/03/05	0	0.00	3	89.90	89.60	-3	626	-0.48%
2021/03/03	0	0.00	6	88.97	89.20	-6	609	-0.98%
2021/02/24	0	0.00	1	88.90	88.70	-1	586	-0.17%
2021/02/23	0	0.00	2	88.55	88.70	-2	581	-0.34%
2021/02/18	1	85.90	0	0.00	86.20	1	567	0.18%
2021/02/17	2	85.90	0	0.00	85.90	2	563	0.36%
2021/01/18	1	87.90	0	0.00	88.00	1	498	0.20%
2021/01/13	5	87.40	0	0.00	87.90	5	523	0.96%
2021/01/04	6	87.40	0	0.00	87.90	6	516	1.16%
2020/12/30	1	88.00	0	0.00	88.00	1	521	0.19%
2020/12/29	5	87.70	0	0.00	88.00	5	522	0.96%
2020/12/28	0	0.00	6	88.00	87.90	-6	522	-1.15%
2020/12/22	0	0.00	6	87.60	87.60	-6	526	-1.14%
2020/12/21	2	87.20	0	0.00	87.90	2	535	0.37%
2020/12/14	0	0.00	0.2	87.49	87.20	-0.2	553	-0.04%
2020/12/11	5	86.88	0.1	87.20	87.10	4.9	558	0.88%
2020/12/09	0	0.00	1.1	85.84	86.60	-1.1	554	-0.20%
2020/12/08	5	87.68	0	0.00	87.10	5	527	0.95%
2020/12/04	0	0.00	0.1	88.90	89.00	-0.1	514	-0.02%
2020/11/26	0.1	89.00	1	89.00	89.00	-0.9	557	-0.16%
2020/11/25	0	0.00	0.1	89.30	88.90	-0.1	568	-0.02%
2020/11/24	0	0.00	0.1	89.20	89.10	-0.1	584	-0.02%
2020/11/20	1	87.80	0	0.00	87.80	1	615	0.16%
2020/11/18	2	88.60	0	0.00	88.70	2	626	0.32%
2020/11/17	0	0.00	2	88.90	88.90	-2	634	-0.32%
2020/11/12	2	87.95	0	0.00	88.10	2	677	0.30%
2020/11/11	1.1	87.85	0.3	88.08	88.20	0.8	697	0.12%
2020/11/10	0.1	87.70	0	0.00	87.70	0.1	708	0.01%
2020/11/05	0	0.00	1	86.80	86.90	-1	739	-0.14%
2020/10/30	1	86.50	0	0.00	86.60	1	791	0.13%
2020/10/22	0	0.00	1	88.50	86.90	-1	806	-0.12%
2020/10/16	0.1	86.10	0	0.00	85.30	0.1	790	0.01%
2020/10/14	0.1	86.30	0	0.00	86.20	0.1	796	0.01%
2020/10/13	0.1	85.40	0	0.00	85.00	0.1	796	0.01%
2020/10/12	0.1	86.10	5	85.80	85.60	-4.9	798	-0.61%
2020/10/08	2	86.20	0	0.00	86.30	2	795	0.25%
2020/10/07	0	0.00	3	85.90	85.90	-3	797	-0.38%
2020/09/18	0	0.00	1	88.50	88.20	-1	956	-0.10%
2020/09/17	0	0.00	0.1	92.80	88.20	-0.1	964	-0.01%
2020/09/11	1	88.70	0	0.00	88.40	1	1,068	0.09%
2020/09/07	0	0.00	1	90.90	90.10	-1	1,134	-0.09%
2020/09/01	0	0.00	1	89.70	89.90	-1	1,384	-0.07%
2020/08/27	0	0.00	2	90.00	89.80	-2	1,444	-0.14%
2020/08/25	0	0.00	1	88.00	88.40	-1	1,462	-0.07%
2020/08/21	0	0.00	1	88.80	88.70	-1	1,503	-0.07%
2020/08/20	0	0.00	1	87.40	86.90	-1	1,529	-0.07%
2020/08/19	0	0.00	3	90.40	89.20	-3	1,513	-0.20%
2020/08/12	0	0.00	1.1	87.73	87.00	-1.1	1,493	-0.07%
2020/08/11	0	0.00	2	87.10	87.20	-2	1,480	-0.14%
2020/08/07	0	0.00	1	86.10	86.00	-1	1,469	-0.07%
2020/08/06	0	0.00	4	86.35	86.50	-4	1,461	-0.27%
2020/08/05	0	0.00	1	84.90	84.70	-1	1,440	-0.07%
2020/08/03	0.1	84.70	0	0.00	84.30	0.1	1,448	0.01%
2020/07/30	0	0.00	1	84.90	85.20	-1	1,446	-0.07%
2020/07/29	0.1	84.60	2	85.00	84.50	-1.9	1,451	-0.13%
2020/07/28	1	84.30	0.2	84.50	84.00	0.9	1,461	0.06%
2020/07/24	1	84.80	1	85.50	84.80	0	1,473	0.00%
2020/07/21	1	84.60	4.5	85.03	84.90	-3.5	1,475	-0.24%
2020/07/20	1	84.50	0	0.00	84.40	1	1,468	0.07%
2020/07/17	3	85.00	0	0.00	85.00	3	1,470	0.20%
2020/07/14	0.1	84.50	0	0.00	84.30	0.1	1,489	0.01%
2020/07/13	0.1	85.00	0	0.00	84.60	0.1	1,491	0.01%
2020/07/09	0.3	85.70	0	0.00	85.20	0.3	1,489	0.02%
2020/07/08	4.3	86.47	0	0.00	86.10	4.3	1,473	0.29%
2020/07/03	4.1	86.38	1	86.50	86.40	3.1	1,433	0.22%
2020/07/01	1.1	84.44	0	0.00	84.40	1.1	1,442	0.08%
2020/06/30	0.1	85.00	1	84.40	84.20	-0.9	1,437	-0.06%
2020/06/29	0	0.00	2	84.25	84.10	-2	1,436	-0.14%
2020/06/24	1.1	85.65	0	0.00	85.70	1.1	1,413	0.08%
2020/06/23	1	86.10	0	0.00	86.20	1	1,411	0.07%
2020/06/22	0.3	86.90	0	0.00	86.40	0.3	1,415	0.02%
2020/06/19	0.1	86.20	0	0.00	85.70	0.1	1,434	0.01%
2020/06/18	2.1	86.46	0	0.00	86.20	2.1	1,370	0.15%
2020/06/16	1	86.20	1	86.50	86.20	0	1,393	0.00%
2020/06/15	3.1	85.82	0	0.00	85.30	3.1	1,436	0.22%
2020/06/12	1	85.00	1	86.90	87.00	0	1,467	0.00%
2020/06/11	3.3	88.64	0	0.00	87.70	3.3	1,460	0.23%
2020/06/10	4	91.03	0	0.00	90.40	4	1,431	0.28%
2020/06/09	0	0.00	4	98.40	98.50	-4	1,389	-0.29%
2020/06/08	2	98.80	0	0.00	98.90	2	1,371	0.15%
2020/06/04	1	97.70	2	97.40	97.70	-1	1,285	-0.08%
2020/06/02	0	0.00	5	97.76	97.60	-5	1,251	-0.40%
2020/06/01	3	96.23	5	96.30	96.60	-2	1,234	-0.16%
2020/05/29	3	96.00	0	0.00	94.90	3	1,217	0.25%
2020/05/27	0	0.00	2	95.00	95.10	-2	1,194	-0.17%
2020/05/22	1	91.80	1	92.20	91.80	0	1,153	0.00%
2020/05/15	1	91.00	0	0.00	90.40	1	1,146	0.09%
2020/05/12	2	91.40	0	0.00	91.50	2	1,133	0.18%
2020/05/06	0.2	90.50	1	90.50	90.50	-0.8	1,123	-0.07%
2020/05/05	0.1	91.30	0	0.00	91.20	0.1	1,124	0.01%
2020/05/04	0.1	91.50	0	0.00	91.30	0.1	1,123	0.01%
2020/04/28	0	0.00	1	88.90	88.90	-1	1,112	-0.09%
2020/04/23	0.1	87.80	0	0.00	87.60	0.1	1,141	0.01%
2020/04/22	0.1	88.00	1	87.00	87.60	-0.9	1,153	-0.08%
2020/04/21	0.1	87.60	0	0.00	87.40	0.1	1,151	0.01%
2020/04/20	0	0.00	1	88.80	88.80	-1	1,143	-0.09%
2020/04/17	1	88.30	0	0.00	87.80	1	1,143	0.09%
2020/04/15	0.1	88.00	0	0.00	87.10	0.1	1,128	0.01%
2020/04/14	1	85.60	0	0.00	85.80	1	1,127	0.09%
2020/04/13	0	0.00	1	84.70	84.70	-1	1,124	-0.09%
2020/04/08	1	83.20	0	0.00	83.10	1	1,120	0.09%
2020/04/07	0	0.00	3	82.83	82.80	-3	1,109	-0.27%
2020/04/06	2.1	81.52	0	0.00	81.50	2.1	1,092	0.19%
2020/04/01	3.1	81.58	3	82.00	81.80	0.1	1,084	0.01%
2020/03/31	2.1	81.95	4	82.50	82.60	-1.9	1,083	-0.18%
2020/03/30	0	0.00	1	82.10	81.90	-1	1,084	-0.09%
2020/03/27	2	82.60	4	82.68	81.90	-2	1,091	-0.18%
2020/03/26	2.1	82.16	2	82.60	82.10	0.1	1,093	0.01%
2020/03/25	1	81.80	0	0.00	82.20	1	1,104	0.09%
2020/03/24	1	79.20	1	78.80	78.30	0	1,080	0.00%
2020/03/20	7.1	79.85	2	79.50	79.50	5.1	1,084	0.47%
2020/03/19	1	79.60	1	75.70	76.80	0	1,074	0.00%
2020/03/18	2.1	83.31	2	83.00	82.80	0.1	1,033	0.01%
2020/03/17	1	87.70	1	88.40	86.90	0	993	0.00%
2020/03/16	0	0.00	1	88.00	88.60	-1	984	-0.10%
2020/03/13	0	0.00	3	86.00	88.90	-3	969	-0.31%
2020/03/12	2	87.40	1	88.30	88.30	1	928	0.11%
2020/03/09	1	87.70	0	0.00	87.20	1	928	0.11%
2020/03/06	1	88.20	1	88.70	88.60	0	928	0.00%
2020/03/05	0	0.00	1	88.00	88.60	-1	931	-0.11%
2020/03/04	1	86.00	0	0.00	86.00	1	954	0.10%
2020/03/03	1	86.40	0	0.00	86.50	1	974	0.10%
2020/03/02	0.1	85.70	0	0.00	85.30	0.1	1,005	0.01%
2020/02/27	0.1	86.80	0	0.00	86.40	0.1	1,039	0.01%
2020/02/26	0.1	87.50	0	0.00	86.90	0.1	1,078	0.01%
2020/02/19	0	0.00	1	88.80	88.80	-1	1,230	-0.08%
2020/02/18	0.1	88.60	0	0.00	87.90	0.1	1,291	0.01%
2020/02/17	0	0.00	2	87.70	87.90	-2	1,312	-0.15%
2020/02/13	0	0.00	22	88.38	88.30	-22	1,373	-1.60%
2020/02/12	1	87.80	0	0.00	88.10	1	1,394	0.07%
2020/02/07	2	87.70	0	0.00	87.60	2	1,523	0.13%
2020/02/04	1	87.90	0	0.00	87.80	1	1,538	0.06%
2020/02/03	1	85.60	2	86.50	87.50	-1	1,539	-0.06%
2020/01/31	2	88.80	1	89.60	89.60	1	1,528	0.07%
2020/01/30	1	88.90	8	89.20	87.60	-7	1,523	-0.46%
2020/01/17	0	0.00	1	92.80	93.30	-1	1,506	-0.07%
2020/01/15	0.1	92.80	0	0.00	92.30	0.1	1,493	0.01%
2020/01/14	0.1	93.00	0	0.00	92.50	0.1	1,500	0.01%
2020/01/13	0	0.00	2	92.80	92.70	-2	1,515	-0.13%
2020/01/09	0	0.00	1	92.50	92.50	-1	1,553	-0.06%
2020/01/08	2	92.80	0	0.00	91.60	2	1,586	0.13%
2020/01/07	1	91.60	1	92.00	92.00	0	1,596	0.00%
2020/01/06	2	91.20	0	0.00	91.30	2	1,632	0.12%
2019/12/30	0	0.00	3	92.27	92.60	-3	1,704	-0.18%
2019/12/25	0	0.00	1	91.00	91.30	-1	1,696	-0.06%
2019/12/24	2	91.85	0	0.00	91.60	2	1,697	0.12%
2019/12/20	1	93.40	0	0.00	92.90	1	1,680	0.06%
2019/12/17	0	0.00	1	94.60	95.00	-1	1,666	-0.06%
2019/12/16	1	92.40	0	0.00	92.40	1	1,647	0.06%
2019/12/12	22	94.70	2	94.70	95.00	20	1,658	1.21%
2019/12/11	0	0.00	1	95.00	95.00	-1	1,645	-0.06%
2019/12/10	1	95.00	10	94.10	95.20	-9	1,636	-0.55%
2019/12/09	0	0.00	1	93.80	94.60	-1	1,645	-0.06%
2019/12/06	1	94.60	0	0.00	94.40	1	1,634	0.06%
2019/12/02	0	0.00	1	94.80	94.80	-1	1,591	-0.06%
2019/11/29	1	94.50	0	0.00	94.00	1	1,587	0.06%
2019/11/28	1	95.90	1	94.20	94.20	0	1,566	0.00%
2019/11/27	0	0.00	1	96.10	96.00	-1	1,547	-0.06%
2019/11/26	4	96.58	0	0.00	97.20	4	1,521	0.26%
2019/11/25	1	94.50	0	0.00	95.50	1	1,479	0.07%
2019/11/22	0	0.00	1	94.60	94.60	-1	1,444	-0.07%
2019/11/21	2	93.75	0	0.00	94.00	2	1,424	0.14%
2019/11/20	1	93.20	0	0.00	93.30	1	1,390	0.07%
2019/11/19	0	0.00	1.1	93.00	93.20	-1.1	1,362	-0.08%
2019/11/18	0	0.00	0.1	91.70	92.20	-0.1	1,338	-0.01%
2019/11/15	0	0.00	1.1	90.15	91.90	-1.1	1,300	-0.08%
2019/11/14	0	0.00	3	88.63	88.70	-3	1,242	-0.24%
2019/11/13	5	88.10	4	88.00	88.50	1	1,224	0.08%
2019/11/12	0	0.00	1	85.70	86.50	-1	1,184	-0.08%
2019/11/11	1	86.80	0	0.00	85.60	1	1,178	0.08%
2019/11/08	13	86.70	0	0.00	86.40	13	1,167	1.11%
2019/11/07	9	88.09	1	87.80	87.30	8	1,170	0.68%
2019/11/06	9.2	87.49	2.1	87.50	88.40	7.1	1,124	0.63%
2019/11/04	0	0.00	1	85.00	85.00	-1	1,076	-0.09%
2019/10/31	0.1	83.30	0	0.00	83.70	0.1	1,079	0.01%
2019/10/30	0	0.00	2	84.30	84.30	-2	1,085	-0.18%
2019/10/29	0.1	83.30	0	0.00	83.20	0.1	1,103	0.01%
2019/10/28	2	83.30	0	0.00	83.80	2	1,109	0.18%
2019/10/24	0	0.00	1	84.50	84.50	-1	1,108	-0.09%
2019/10/22	0	0.00	0.1	84.50	84.50	-0.1	1,129	-0.01%
2019/10/17	1	84.30	0	0.00	84.10	1	1,104	0.09%
2019/10/16	10	84.50	0	0.00	84.00	10	1,101	0.91%
2019/10/14	0	0.00	3	83.70	84.50	-3	1,082	-0.28%
2019/10/09	0	0.00	1	83.10	83.10	-1	1,042	-0.10%
2019/10/08	2	81.80	0	0.00	81.80	2	1,014	0.20%
2019/10/07	0	0.00	3	81.40	81.50	-3	1,017	-0.29%
2019/10/04	2	82.20	2	81.65	81.30	0	1,019	0.00%
2019/09/25	0	0.00	1	80.60	80.60	-1	1,213	-0.08%
2019/09/23	0	0.00	1	80.40	80.50	-1	1,268	-0.08%
2019/09/18	2	78.95	1	80.00	80.00	1	1,290	0.08%
2019/09/17	1	80.20	0	0.00	80.30	1	1,250	0.08%
2019/09/16	1.1	80.23	0	0.00	80.40	1.1	1,276	0.09%
2019/09/12	1.1	80.32	0	0.00	80.50	1.1	1,296	0.08%
2019/09/10	2	81.25	0	0.00	80.80	2	1,286	0.16%
2019/09/09	0	0.00	1	81.40	81.30	-1	1,286	-0.08%
2019/09/06	2	81.20	1	81.10	81.10	1	1,298	0.08%
2019/09/05	0	0.00	1	80.90	81.00	-1	1,301	-0.08%
2019/09/03	2	80.15	0	0.00	80.40	2	1,296	0.15%
2019/08/30	0	0.00	3	79.70	80.50	-3	1,333	-0.22%
2019/08/28	1	79.80	0	0.00	80.20	1	1,335	0.07%
2019/08/27	0.1	80.30	1	80.30	80.30	-0.9	1,332	-0.07%
2019/08/22	1	79.60	0	0.00	80.20	1	1,407	0.07%
2019/08/20	0	0.00	1	80.40	80.40	-1	1,554	-0.06%
2019/08/19	0	0.00	3	80.30	80.40	-3	1,588	-0.19%
2019/08/16	0	0.00	10	80.26	80.50	-10	1,602	-0.62%
2019/08/15	0	0.00	2	80.30	80.50	-2	1,608	-0.12%
2019/08/14	1	79.80	1	80.80	80.80	0	1,621	0.00%
2019/08/12	1	80.50	5	81.10	80.80	-4	1,616	-0.25%
2019/08/08	2	81.35	1	80.90	80.90	1	1,597	0.06%
2019/08/07	1	80.40	0	0.00	80.90	1	1,587	0.06%
2019/08/02	0	0.00	1	81.20	81.00	-1	1,579	-0.06%
2019/08/01	3	80.30	0	0.00	80.00	3	1,569	0.19%
2019/07/31	9	80.58	0	0.00	81.70	9	1,562	0.58%
2019/07/30	0	0.00	9	81.70	82.50	-9	1,545	-0.58%
2019/07/29	10	83.00	2	82.10	83.00	8	1,549	0.52%
2019/07/25	0	0.00	9	83.20	84.10	-9	1,600	-0.56%
2019/07/24	0	0.00	1	83.30	83.70	-1	1,604	-0.06%
2019/07/23	1	81.70	1	82.80	82.80	0	1,608	0.00%
2019/07/19	0	0.00	1	82.50	82.50	-1	1,613	-0.06%
2019/07/18	0	0.00	1	82.80	82.80	-1	1,629	-0.06%
2019/07/17	0	0.00	1	81.30	81.30	-1	1,606	-0.06%
2019/07/16	1	80.20	0	0.00	80.40	1	1,598	0.06%
2019/07/12	2	80.40	0	0.00	80.40	2	1,568	0.13%
2019/07/10	1	79.50	0	0.00	80.00	1	1,568	0.06%
2019/07/05	0	0.00	1	81.30	81.40	-1	1,564	-0.06%
2019/07/04	5	80.30	1	80.20	79.80	4	1,546	0.26%
2019/07/03	13	80.24	0	0.00	78.70	13	1,507	0.86%
2019/06/26	0	0.00	10	85.00	84.70	-10	1,288	-0.78%
2019/06/20	1	83.70	0	0.00	84.30	1	1,228	0.08%
2019/06/18	2	83.90	0	0.00	83.80	2	1,198	0.17%
2019/06/13	1	84.00	0	0.00	83.30	1	1,187	0.08%
2019/06/10	3	85.53	1	84.80	87.30	2	1,232	0.16%
2019/06/06	0	0.00	3	82.80	83.80	-3	1,200	-0.25%
2019/05/31	1	86.20	2	85.55	85.70	-1	1,187	-0.08%
2019/05/30	1	86.40	1	85.80	85.60	0	1,168	0.00%
2019/05/29	1	85.80	2	84.90	84.40	-1	1,139	-0.09%
2019/05/27	0	0.00	1	82.50	85.60	-1	1,050	-0.10%
2019/05/21	0	0.00	1	78.90	79.10	-1	874	-0.11%
2019/05/20	1	77.30	0	0.00	78.50	1	866	0.12%
2019/05/17	1	78.20	0	0.00	77.50	1	872	0.11%
2019/05/15	0	0.00	1	79.90	79.90	-1	890	-0.11%
2019/05/13	0	0.00	1	80.00	80.00	-1	911	-0.11%
2019/05/10	1	79.20	0	0.00	78.50	1	907	0.11%
2019/05/08	1	80.50	0	0.00	80.50	1	913	0.11%
2019/05/06	2	79.35	3.1	79.94	80.20	-1.1	933	-0.12%
2019/05/03	0	0.00	1	79.60	79.60	-1	925	-0.11%
2019/05/02	1	80.10	0.1	79.70	80.10	0.9	899	0.10%
2019/04/30	1	79.90	0.1	78.10	78.20	0.9	871	0.10%
2019/04/29	1	78.20	0.2	78.10	78.50	0.8	848	0.09%
2019/04/26	1	77.10	1	76.80	76.80	0	833	0.00%
2019/04/25	1	75.00	0	0.00	76.10	1	830	0.12%
2019/04/24	2	76.00	2	75.70	76.40	0	825	0.00%
2019/04/18	1	75.40	0	0.00	74.60	1	881	0.11%
2019/04/15	0.1	74.00	0	0.00	74.40	0.1	988	0.01%
2019/04/11	1	74.10	0	0.00	74.20	1	1,042	0.10%
2019/04/10	0.1	73.60	0	0.00	73.60	0.1	1,044	0.01%
2019/04/08	0.1	74.00	0	0.00	74.00	0.1	1,063	0.01%
2019/04/01	0	0.00	1	73.90	74.00	-1	1,244	-0.08%
2019/03/29	0	0.00	2	73.60	74.00	-2	1,264	-0.16%
2019/03/28	0	0.00	3	73.47	73.60	-3	1,281	-0.23%
2019/03/26	0	0.00	1	72.80	72.80	-1	1,282	-0.08%
2019/03/22	0.1	72.10	0	0.00	72.10	0.1	1,275	0.01%
2019/03/21	1	72.50	0	0.00	72.50	1	1,271	0.08%
2019/03/14	1	71.30	2	72.20	72.30	-1	1,211	-0.08%
2019/03/13	0.1	69.70	0	0.00	70.10	0.1	1,183	0.01%
2019/03/12	1	70.10	0.1	70.50	70.00	0.9	1,176	0.08%
2019/03/07	0.1	70.00	0	0.00	69.80	0.1	1,178	0.01%
2019/02/26	2	69.70	0	0.00	69.70	2	1,140	0.18%
2019/02/21	1	70.50	0	0.00	71.00	1	1,131	0.09%
2019/02/13	1	71.00	0	0.00	70.00	1	1,091	0.09%
2019/01/28	2	71.40	0	0.00	72.00	2	1,034	0.19%
2019/01/23	0	0.00	1	73.00	73.80	-1	994	-0.10%
2019/01/18	0	0.00	1	72.90	72.60	-1	1,006	-0.10%
2019/01/17	1	72.30	0	0.00	73.20	1	1,000	0.10%
2019/01/10	0	0.00	1	71.90	72.00	-1	937	-0.11%
2019/01/07	1	69.70	0	0.00	69.70	1	855	0.12%
2018/12/27	0	0.00	1	67.50	67.50	-1	761	-0.13%
2018/12/26	1	64.70	0	0.00	67.40	1	744	0.13%
2018/11/14	0	0.00	1	65.50	65.40	-1	517	-0.19%
2018/11/02	0	0.00	1	64.20	64.50	-1	515	-0.19%
2018/10/25	1	63.60	0	0.00	63.50	1	502	0.20%
2018/10/12	0	0.00	1	65.50	65.90	-1	488	-0.20%
2018/10/11	1	65.90	0	0.00	65.70	1	483	0.21%
2018/09/12	0	0.00	10	64.00	63.90	-10	635	-1.57%
2018/08/31	0	0.00	1	64.90	65.20	-1	662	-0.15%
2018/08/29	0	0.00	1	64.40	65.00	-1	676	-0.15%
2018/08/27	0	0.00	1	64.10	64.00	-1	676	-0.15%
2018/08/14	0	0.00	15	64.10	64.10	-15	705	-2.13%
2018/08/10	0	0.00	6	65.60	65.50	-6	705	-0.85%
2018/08/09	0	0.00	9	65.56	65.50	-9	711	-1.26%
2018/08/01	0	0.00	10	65.40	65.40	-10	729	-1.37%
2018/07/18	10	65.20	0	0.00	65.80	10	739	1.35%
2018/06/29	10	66.10	0	0.00	66.30	10	841	1.19%
2018/06/28	20	66.20	0	0.00	66.00	20	826	2.42%
2018/06/27	0	0.00	20	71.30	71.30	-20	768	-2.60%
2018/06/25	0	0.00	40	71.95	71.70	-40	703	-5.68%
2018/06/13	0	0.00	1	71.80	71.60	-1	673	-0.15%
2018/05/10	0	0.00	1	69.50	69.40	-1	776	-0.13%
2018/04/25	0	0.00	21	69.23	69.20	-21	869	-2.42%
2018/04/24	0	0.00	7	68.83	68.90	-7	880	-0.80%
2018/04/23	0	0.00	33	68.65	68.50	-33	881	-3.74%
2018/04/17	1	68.50	0	0.00	68.40	1	863	0.12%
2018/04/10	0	0.00	1	70.80	71.10	-1	829	-0.12%
2018/03/30	1	71.90	0	0.00	72.10	1	811	0.12%
2018/03/27	1	72.30	0	0.00	72.20	1	796	0.13%
2018/03/26	0	0.00	5	72.10	72.10	-5	788	-0.63%
2018/03/23	0	0.00	10	72.80	72.70	-10	784	-1.28%
2018/03/21	0	0.00	40	73.53	73.20	-40	766	-5.22%
2018/03/15	0	0.00	126	73.63	73.80	-126	736	-17.12%	大賣/鉅額交易
2018/03/14	1	74.40	0	0.00	74.00	1	724	0.14%
2018/02/12	1	69.70	0	0.00	69.60	1	722	0.14%
2018/02/06	0	0.00	2	68.10	69.20	-2	701	-0.28%
2018/02/02	0	0.00	2	72.20	72.20	-2	672	-0.30%
2018/01/29	0	0.00	11	72.74	72.60	-11	653	-1.68%
2018/01/26	0	0.00	7	71.20	72.70	-7	656	-1.07%
2018/01/23	0	0.00	2	70.35	70.50	-2	610	-0.33%
2018/01/18	1	70.80	0	0.00	70.40	1	593	0.17%
2018/01/09	1	70.50	0	0.00	69.30	1	581	0.17%
2018/01/08	5	70.60	0	0.00	70.40	5	583	0.86%
2018/01/03	3	70.30	0	0.00	70.50	3	646	0.46%
2018/01/02	4	70.10	1	70.20	70.10	3	649	0.46%