華固 (2548)-元大-基隆券商分點個股進出

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－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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	3.1	176.21	3.2	172.46	173.00	-0.1	2,552	0.00%
2024/05/02	0.1	168.00	0	0.00	166.50	0.1	2,417	0.00%
2024/04/30	15.2	161.88	15	158.37	166.00	0.2	2,343	0.01%
2024/04/29	1	165.45	2	164.75	161.50	-1	2,269	-0.04%
2024/04/25	2	164.96	1	160.00	159.00	1	2,119	0.05%
2024/04/24	0	160.00	2	163.25	160.00	-2	2,000	-0.10%
2024/04/23	12	160.38	12	156.54	161.00	0	1,912	0.00%
2024/04/22	3.2	156.26	6	158.00	161.00	-2.8	1,727	-0.16%
2024/04/19	0	148.00	3.2	150.06	149.50	-3.2	1,499	-0.21%
2024/04/18	1	148.92	2.3	140.96	149.00	-1.2	1,358	-0.09%
2024/04/17	1	134.50	0	0.00	135.50	1	1,244	0.08%
2024/04/16	0	130.00	0	0.00	129.50	0	1,206	0.00%
2024/04/15	0.1	133.71	0	0.00	133.00	0.1	1,163	0.01%
2024/04/12	0	135.26	1	135.00	134.50	-1	1,149	-0.08%
2024/04/11	0.4	134.53	7	134.64	135.50	-6.6	1,137	-0.58%
2024/04/10	0	135.00	0	0.00	136.00	0	1,112	0.00%
2024/04/09	2	132.50	0	0.00	133.50	2	1,074	0.19%
2024/04/08	4	130.38	0	0.00	130.50	4	1,046	0.38%
2024/04/03	0	126.00	0	0.00	126.00	0	1,017	0.00%
2024/04/02	2	125.51	0	0.00	127.00	2	1,009	0.20%
2024/04/01	4.2	127.20	3	127.00	127.50	1.2	994	0.12%
2024/03/29	0	124.25	0	0.00	124.00	0	967	0.00%
2024/03/28	5.2	125.02	0.1	126.00	125.50	5.1	942	0.54%
2024/03/27	0	124.50	0	0.00	126.00	0	912	0.00%
2024/03/26	0.1	119.00	3	119.50	120.00	-2.9	858	-0.33%
2024/03/25	0	119.75	0	0.00	119.50	0	835	0.00%
2024/03/22	10.1	116.50	0	0.00	116.50	10.1	794	1.27%
2024/03/18	0	0.00	1	108.53	107.50	-1	635	-0.16%
2024/03/15	0.2	105.50	1	107.00	106.50	-0.8	621	-0.13%
2024/03/14	0	0.00	0.2	106.00	106.50	-0.2	548	-0.03%
2024/03/12	1	103.50	0	0.00	103.50	1	522	0.19%
2024/03/11	0.2	101.00	0	0.00	101.00	0.2	500	0.03%
2024/03/06	0	0.00	1	101.00	102.00	-1	458	-0.22%
2024/03/05	0	0.00	2	100.25	101.00	-2	448	-0.45%
2024/03/04	1	99.20	0.1	99.10	99.20	0.9	422	0.22%
2024/02/29	3.3	98.97	1	99.20	98.80	2.3	396	0.58%
2024/02/20	0.1	95.60	3	95.70	95.50	-3	321	-0.92%
2024/02/15	0	95.60	0	0.00	95.40	0	329	0.00%
2024/02/02	0.3	95.52	0	0.00	95.10	0.3	326	0.08%
2024/02/01	0.2	95.70	0	0.00	95.10	0.2	328	0.05%
2024/01/30	5	95.50	0	0.00	95.30	5	337	1.48%
2024/01/29	0	95.80	0	0.00	95.60	0	336	0.00%
2024/01/18	0	96.00	0	0.00	95.60	0	347	0.00%
2024/01/17	5	95.20	0	0.00	95.00	5	342	1.46%
2024/01/16	0	0.00	1	95.50	95.20	-1	332	-0.30%
2024/01/10	0	95.50	0	0.00	95.90	0	333	0.01%
2024/01/09	0	96.00	0	0.00	95.60	0	329	0.01%
2024/01/05	0.2	96.90	0	0.00	96.60	0.2	333	0.06%
2023/12/29	1	96.00	0	0.00	96.30	1	335	0.30%
2023/12/28	0.1	96.10	0	0.00	96.30	0.1	336	0.04%
2023/12/27	0	96.50	0	0.00	95.90	0	335	0.00%
2023/12/22	0	0.00	1	96.10	96.10	-1	336	-0.30%
2023/12/18	0	0.00	2	96.00	96.20	-2	336	-0.59%
2023/12/13	0	0.00	0.1	96.80	96.70	-0.1	325	-0.02%
2023/11/29	0	0.00	1	94.50	94.70	-1	300	-0.33%
2023/11/28	0	94.40	0	0.00	94.60	0	298	0.01%
2023/11/27	0	94.50	0	0.00	94.40	0	301	0.00%
2023/11/24	0	94.60	0	0.00	94.50	0	301	0.00%
2023/11/22	0	94.80	0	0.00	94.80	0	307	0.00%
2023/11/21	0	94.40	0	0.00	94.60	0	307	0.00%
2023/11/17	0	94.30	0	0.00	94.10	0	314	0.00%
2023/11/02	0	91.60	0	0.00	91.90	0	402	0.00%
2023/10/17	0	91.70	0	0.00	91.50	0	427	0.00%
2023/10/11	0	90.00	0	0.00	89.90	0	422	0.00%
2023/10/06	0	90.10	0	0.00	89.90	0	420	0.00%
2023/10/04	0	90.00	0	0.00	89.90	0	422	0.00%
2023/09/22	0	90.10	0	0.00	90.10	0	463	0.00%
2023/09/11	0	90.20	0	0.00	90.00	0	517	0.00%
2023/09/04	0	90.20	0	0.00	89.90	0	543	0.00%
2023/08/25	0	90.20	0	0.00	89.50	0	585	0.00%
2023/08/24	0	89.40	0	0.00	89.30	0	604	0.00%
2023/08/23	0	89.33	0	0.00	88.70	0	632	0.00%
2023/08/22	0	89.20	0	0.00	89.00	0	656	0.00%
2023/08/17	0.1	89.50	0	0.00	89.10	0.1	808	0.01%
2023/08/16	0	90.20	0	0.00	89.30	0	814	0.00%
2023/08/15	0	91.00	0	0.00	90.20	0	801	0.00%
2023/08/14	0	0.00	0	90.60	90.20	0	808	0.00%
2023/08/11	0	90.90	0	0.00	90.70	0	813	0.00%
2023/08/10	0	91.30	0	0.00	90.40	0	829	0.00%
2023/08/09	1	91.30	0	0.00	90.90	1	827	0.13%
2023/08/08	0	91.90	0	0.00	91.80	0	833	0.00%
2023/08/07	0	91.60	0	0.00	91.60	0	836	0.00%
2023/08/04	2	90.75	0	0.00	90.70	2	839	0.24%
2023/08/02	1	90.50	0	0.00	90.70	1	853	0.12%
2023/08/01	0	90.60	0	0.00	90.50	0	858	0.00%
2023/07/31	0	90.70	0	0.00	90.60	0	888	0.00%
2023/07/28	0	90.60	0	0.00	90.30	0	899	0.00%
2023/07/27	0	90.50	0	0.00	90.20	0	905	0.00%
2023/07/26	0	90.40	0	0.00	90.20	0	910	0.00%
2023/07/25	0	90.50	0	0.00	90.10	0	911	0.00%
2023/07/24	0	90.60	0	0.00	90.00	0	916	0.00%
2023/07/21	0	90.40	0	0.00	90.20	0	918	0.00%
2023/07/18	3	90.40	0	0.00	90.40	3	938	0.32%
2023/07/17	0	90.40	2	90.20	90.50	-2	936	-0.21%
2023/07/14	0	90.27	0	0.00	90.20	0	934	0.00%
2023/07/13	0	90.30	0	0.00	90.10	0	935	0.00%
2023/07/12	0	90.30	0	0.00	90.10	0	939	0.00%
2023/07/11	0	90.40	0	0.00	90.30	0	937	0.00%
2023/07/10	0	90.30	0	0.00	90.00	0	943	0.00%
2023/07/05	1	90.10	0	0.00	90.40	1	942	0.11%
2023/06/30	0	90.70	0	0.00	90.20	0	933	0.00%
2023/06/29	0	90.80	0	0.00	90.40	0	931	0.00%
2023/06/28	0	90.70	0	0.00	90.90	0	927	0.00%
2023/06/27	2	90.40	0	0.00	90.40	2	918	0.22%
2023/06/26	5	90.40	0	0.00	90.60	5	924	0.55%
2023/06/21	0	90.70	0	0.00	90.60	0	925	0.00%
2023/06/19	3	91.00	0	0.00	91.10	3	935	0.32%
2023/06/16	0	91.70	0	0.00	91.00	0	937	0.00%
2023/06/14	0.1	91.70	0	0.00	91.20	0.1	951	0.01%
2023/06/13	1	91.50	0	0.00	92.00	1	951	0.11%
2023/06/08	2	91.90	0	0.00	91.60	2	950	0.21%
2023/05/29	1	90.00	0	0.00	90.00	1	915	0.11%
2023/05/25	3	90.47	1	90.00	91.20	2	865	0.23%
2023/05/24	1	97.00	0	0.00	97.50	1	754	0.14%
2023/05/17	0	0.00	0	97.00	97.00	0	635	0.00%
2023/05/16	0	96.60	0	0.00	96.30	0	619	0.00%
2023/05/11	6	96.75	0	0.00	97.00	6	582	1.03%
2023/04/25	2	94.50	1	94.50	94.30	1	488	0.20%
2023/04/07	0.2	93.60	0	0.00	93.10	0.2	435	0.04%
2023/03/31	0.1	93.40	0	0.00	93.00	0.1	427	0.02%
2023/03/24	0	0.00	1	92.60	92.80	-1	406	-0.25%
2023/03/08	1	90.60	0	0.00	90.60	1	318	0.31%
2023/03/07	0	0.00	0	91.30	90.90	0	309	0.00%
2023/02/23	0	0.00	0.7	91.20	91.10	-0.7	285	-0.24%
2023/02/10	0	0.00	0.1	90.05	90.20	-0.1	320	-0.04%
2023/01/16	0	0.00	0.1	88.60	88.30	-0.1	315	-0.03%
2022/12/20	0	88.10	1.1	87.73	88.00	-1	366	-0.28%
2022/11/28	0	0.00	1.1	88.32	88.60	-1.1	379	-0.28%
2022/11/18	0	86.70	0	0.00	86.10	0	385	0.00%
2022/11/15	1	86.50	0	0.00	86.50	1	385	0.26%
2022/11/11	0	86.35	0	0.00	86.20	0	390	0.00%
2022/11/10	0	86.05	2	85.70	85.50	-2	392	-0.51%
2022/11/08	0	86.70	0	0.00	86.60	0	395	0.00%
2022/11/07	0	86.20	0	0.00	86.30	0	397	0.00%
2022/11/02	1	85.40	0	0.00	85.50	1	404	0.25%
2022/11/01	1.1	85.73	0	0.00	85.50	1.1	401	0.28%
2022/10/28	1	85.60	0.1	85.90	85.50	0.9	406	0.23%
2022/10/27	0	0.00	1	86.10	86.10	-1	407	-0.25%
2022/10/25	0.1	85.80	0	0.00	85.30	0.1	404	0.01%
2022/10/21	1	86.00	0	0.00	85.80	1	393	0.25%
2022/10/20	0.1	86.43	0	0.00	86.10	0.1	395	0.02%
2022/10/18	0	86.70	0	0.00	87.20	0	385	0.00%
2022/10/14	0	87.20	0	0.00	86.50	0	376	0.01%
2022/10/11	0	88.20	0	0.00	87.70	0	372	0.01%
2022/10/07	0.1	89.35	0	0.00	88.80	0.1	373	0.03%
2022/10/06	0	0.00	0	89.61	89.30	0	374	0.00%
2022/10/05	0	89.90	0	0.00	89.60	0	377	0.01%
2022/10/03	0.1	90.02	0	0.00	89.60	0.1	386	0.01%
2022/09/29	0	89.90	0.1	89.60	89.60	-0.1	397	-0.02%
2022/09/26	0.1	90.20	0	0.00	89.40	0.1	401	0.02%
2022/09/05	0	92.70	0	0.00	92.10	0	563	0.00%
2022/08/29	1	91.80	0	0.00	92.20	1	581	0.17%
2022/08/19	0	0.00	1	93.10	93.50	-1	590	-0.17%
2022/08/16	0	0.00	2	92.30	92.40	-2	578	-0.35%
2022/08/11	0	0.00	1	90.80	90.60	-1	574	-0.17%
2022/08/09	0.1	89.10	1	89.10	89.40	-0.9	581	-0.15%
2022/08/08	2	88.40	0	0.00	88.60	2	589	0.34%
2022/08/03	0.1	88.00	0	0.00	88.00	0.1	604	0.02%
2022/08/02	0.1	88.30	0	0.00	88.60	0.1	611	0.01%
2022/08/01	0.1	89.50	0	0.00	88.90	0.1	613	0.01%
2022/07/29	0.1	89.00	0	0.00	89.60	0.1	616	0.01%
2022/07/28	0.1	89.60	0	0.00	89.00	0.1	619	0.01%
2022/07/26	0	88.50	0	0.00	88.20	0	617	0.00%
2022/07/22	1	86.80	0	0.00	87.30	1	625	0.16%
2022/07/20	0.1	86.90	0	0.00	86.40	0.1	643	0.01%
2022/07/19	0.1	86.63	0	0.00	86.70	0.1	646	0.01%
2022/07/18	0	86.40	0	0.00	86.60	0	644	0.00%
2022/07/15	1	85.70	0	0.00	86.00	1	642	0.16%
2022/06/23	1	86.10	0	0.00	85.40	1	615	0.16%
2022/06/22	2	86.00	0	0.00	86.20	2	603	0.33%
2022/06/21	0	0.00	2	92.90	93.60	-2	570	-0.35%
2022/06/20	2	92.90	0	0.00	92.40	2	537	0.37%
2022/06/16	0.2	93.60	2	93.60	93.20	-1.8	516	-0.35%
2022/06/15	2	92.90	0	0.00	93.00	2	575	0.35%
2022/05/17	0	0.00	1	92.10	92.50	-1	564	-0.18%
2022/05/12	1	91.60	1	92.00	91.10	0	543	0.00%
2022/05/11	0	0.00	1	91.80	91.80	-1	536	-0.19%
2022/05/10	1	91.40	0	0.00	91.70	1	536	0.19%
2022/04/28	0	0.00	1	91.40	91.50	-1	536	-0.19%
2022/04/27	1	91.00	0	0.00	91.00	1	531	0.19%
2022/04/21	0	0.00	1	91.90	91.70	-1	508	-0.20%
2022/04/18	1	92.30	0	92.30	92.10	1	502	0.19%
2022/04/12	0	90.40	0	0.00	90.00	0	460	0.00%
2022/04/11	0	90.70	0	0.00	90.30	0	458	0.00%
2022/04/08	0	0.00	1	90.20	90.70	-1	454	-0.22%
2022/03/31	0	90.40	0	0.00	90.20	0	444	0.00%
2022/03/22	1	89.90	0	0.00	89.90	1	441	0.23%
2022/03/14	0	90.80	0	0.00	90.60	0	342	0.00%
2022/03/09	0	90.80	0	0.00	90.60	0	328	0.00%
2022/03/07	0	90.60	0	0.00	90.70	0	322	0.00%
2022/02/24	0	91.40	0	0.00	91.60	0	313	0.01%
2022/02/21	0	92.00	0	0.00	92.70	0	308	0.00%
2022/02/17	0	92.50	0	0.00	92.60	0	319	0.00%
2022/02/15	0	90.90	0	0.00	91.10	0	318	0.00%
2022/02/14	0	90.63	0	0.00	90.30	0	333	0.00%
2022/01/26	0	0.00	2	91.00	91.00	-2	323	-0.62%
2022/01/21	2	90.50	0	0.00	90.60	2	328	0.61%
2022/01/06	1	90.91	0	0.00	91.00	1	379	0.27%
2022/01/03	0	91.40	0	0.00	90.70	0	387	0.01%
2021/11/24	0	0.00	1	93.10	92.80	-1	536	-0.19%
2021/11/22	1	92.60	0	0.00	92.90	1	535	0.19%
2021/11/18	3	94.50	3	94.27	94.20	0	540	0.00%
2021/10/28	0	0.00	1	90.80	91.00	-1	504	-0.20%
2021/10/27	0	0.00	1	91.00	91.20	-1	504	-0.20%
2021/10/01	0	0.00	3	88.30	87.70	-3	492	-0.61%
2021/09/28	1	89.70	0	0.00	90.00	1	488	0.20%
2021/09/27	0	0.00	1	89.20	89.20	-1	487	-0.21%
2021/09/08	0	0.00	1	87.90	88.40	-1	501	-0.20%
2021/09/07	0	0.00	1	87.40	87.70	-1	502	-0.20%
2021/09/06	0	0.00	15	88.23	87.50	-15	516	-2.91%
2021/09/02	15	90.30	0	0.00	90.20	15	522	2.87%
2021/09/01	0	0.00	0.1	89.70	89.30	-0.1	541	-0.01%
2021/08/10	0	0.00	3	84.60	84.50	-3	617	-0.49%
2021/08/02	0	0.00	3	85.00	85.10	-3	693	-0.43%
2021/07/14	2	84.50	0	0.00	84.40	2	758	0.26%
2021/06/23	1	85.00	0	0.00	85.40	1	780	0.13%
2021/06/21	1	85.70	1	85.20	85.20	0	775	0.00%
2021/06/18	0.2	85.80	0	0.00	85.90	0.2	775	0.02%
2021/06/09	3	86.80	0	0.00	86.80	3	863	0.35%
2021/06/07	1	93.10	0	0.00	93.00	1	890	0.11%
2021/05/26	0	0.00	3	92.40	93.30	-3	888	-0.34%
2021/05/21	3	90.60	0	0.00	90.50	3	902	0.33%
2021/05/17	0	90.50	0	0.00	90.10	0	911	0.00%
2021/05/13	0	0.00	1	90.20	89.90	-1	893	-0.11%
2021/05/12	0	0.00	5	90.02	90.00	-5	885	-0.56%
2021/05/04	0	0.00	2	94.60	93.50	-2	858	-0.23%
2021/04/27	1	95.30	0	0.00	95.20	1	859	0.12%
2021/04/21	0	0.00	1	95.40	95.70	-1	860	-0.12%
2021/04/09	1	93.30	0	0.00	93.40	1	853	0.12%
2021/04/01	1	93.30	0	0.00	93.00	1	842	0.12%
2021/03/23	7	92.50	0	0.00	92.40	7	818	0.86%
2021/03/19	2	92.50	2	93.60	93.70	0	805	0.00%
2021/03/18	0	0.00	6	93.60	93.70	-6	743	-0.81%
2021/03/16	4	92.50	0	0.00	93.80	4	731	0.55%
2021/03/15	2	93.00	0	0.00	92.80	2	747	0.27%
2021/03/12	2	93.50	0	0.00	94.00	2	750	0.27%
2021/03/11	2	93.30	4	93.75	94.10	-2	717	-0.28%
2021/03/10	1	89.60	4	89.70	89.60	-3	665	-0.45%
2021/03/03	0	0.00	3	89.00	89.20	-3	609	-0.49%
2021/02/24	0	0.00	1	88.70	88.70	-1	586	-0.17%
2021/02/23	2	88.60	0	0.00	88.70	2	581	0.34%
2021/02/19	1	86.50	0	0.00	86.70	1	563	0.18%
2021/02/05	1	85.80	0	0.00	85.80	1	554	0.18%
2021/01/29	0	0.00	0.2	86.70	86.20	-0.2	551	-0.03%
2021/01/19	0	0.00	0.1	89.40	87.50	-0.1	511	-0.01%
2021/01/08	2	88.30	0	0.00	88.50	2	510	0.39%
2020/12/29	0	0.00	0.3	87.50	88.00	-0.3	522	-0.06%
2020/12/28	0.2	88.30	0	0.00	87.90	0.2	522	0.04%
2020/12/25	0	0.00	1	87.80	87.80	-1	523	-0.19%
2020/12/16	1	87.60	0	0.00	87.80	1	550	0.18%
2020/12/10	2.1	87.13	0	0.00	87.20	2.1	558	0.37%
2020/12/09	3	85.80	0	0.00	86.60	3	554	0.54%
2020/12/07	0.1	88.80	0	0.00	88.70	0.1	508	0.01%
2020/12/02	0	0.00	2	89.00	88.40	-2	521	-0.38%
2020/12/01	0	0.00	1	88.40	88.80	-1	527	-0.19%
2020/11/30	0	0.00	1	88.20	88.20	-1	538	-0.19%
2020/11/24	0	0.00	3	89.00	89.10	-3	584	-0.51%
2020/11/20	3	87.80	1	88.10	87.80	2	615	0.32%
2020/11/17	1	89.00	0	0.00	88.90	1	634	0.16%
2020/11/16	1	88.50	0	0.00	88.60	1	653	0.15%
2020/11/04	1	86.30	1	86.20	86.30	0	746	0.00%
2020/10/29	0.1	86.80	0	0.00	86.60	0.1	787	0.01%
2020/10/14	0	0.00	1.2	85.89	86.20	-1.2	796	-0.15%
2020/09/30	0	0.00	1	86.50	86.20	-1	844	-0.12%
2020/09/24	1	85.30	0	0.00	85.30	1	921	0.11%
2020/09/04	1	89.40	0	0.00	90.50	1	1,185	0.08%
2020/08/05	0	0.00	2	85.10	84.70	-2	1,440	-0.14%
2020/08/03	0	0.00	1	84.30	84.30	-1	1,448	-0.07%
2020/07/31	2	85.05	0	0.00	85.00	2	1,450	0.14%
2020/07/28	1	84.00	0	0.00	84.00	1	1,461	0.07%
2020/07/14	1	84.40	0	0.00	84.30	1	1,489	0.07%
2020/07/08	1	86.20	0	0.00	86.10	1	1,473	0.07%
2020/07/06	0	0.00	4	86.80	86.80	-4	1,436	-0.28%
2020/07/03	0	0.00	1	86.20	86.40	-1	1,433	-0.07%
2020/07/02	0	0.00	1	84.60	85.20	-1	1,441	-0.07%
2020/06/29	1	84.10	0	0.00	84.10	1	1,436	0.07%
2020/06/22	0	0.00	1.7	86.60	86.40	-1.7	1,415	-0.12%
2020/06/19	1	86.00	1	85.60	85.70	0	1,434	0.00%
2020/06/15	3	86.00	0	0.00	85.30	3	1,436	0.21%
2020/06/12	0	0.00	2	85.30	87.00	-2	1,467	-0.14%
2020/06/11	2	87.80	6	87.60	87.70	-4	1,460	-0.27%
2020/06/10	1	90.50	0	0.00	90.40	1	1,431	0.07%
2020/06/08	0	0.00	1	99.00	98.90	-1	1,371	-0.07%
2020/06/05	1	97.80	0	0.00	98.10	1	1,310	0.08%
2020/06/03	1	97.90	1	97.70	97.60	0	1,273	0.00%
2020/05/29	1	96.00	0	0.00	94.90	1	1,217	0.08%
2020/05/27	0	0.00	5	94.50	95.10	-5	1,194	-0.42%
2020/05/26	1	93.00	0	0.00	93.20	1	1,162	0.09%
2020/05/13	0	0.00	1	91.50	91.50	-1	1,134	-0.09%
2020/05/08	0	0.00	1	91.10	91.20	-1	1,124	-0.09%
2020/05/07	1	91.40	0	0.00	91.20	1	1,120	0.09%
2020/05/04	1	91.30	0	0.00	91.30	1	1,123	0.09%
2020/04/21	0	0.00	1	87.70	87.40	-1	1,151	-0.09%
2020/04/15	1	87.00	0	0.00	87.10	1	1,128	0.09%
2020/03/18	0	0.00	1	84.50	82.80	-1	1,033	-0.10%
2020/03/16	4	89.70	0	0.00	88.60	4	984	0.41%
2020/03/12	0	0.00	1	87.90	88.30	-1	928	-0.11%
2020/03/10	4	85.30	0	0.00	86.40	4	928	0.43%
2020/02/03	4	87.00	0	0.00	87.50	4	1,539	0.26%
2020/01/31	4	89.40	1	89.40	89.60	3	1,528	0.20%
2020/01/30	2	88.50	0	0.00	87.60	2	1,523	0.13%
2019/12/23	6	92.37	0	0.00	92.30	6	1,686	0.36%
2019/12/09	3	94.00	0	0.00	94.60	3	1,645	0.18%
2019/12/02	0	0.00	3	94.60	94.80	-3	1,591	-0.19%
2019/11/29	2	95.90	0	0.00	94.00	2	1,587	0.13%
2019/11/25	0	0.00	4	95.30	95.50	-4	1,479	-0.27%
2019/11/19	3	92.60	0	0.00	93.20	3	1,362	0.22%
2019/11/15	0	0.00	13	90.46	91.90	-13	1,300	-1.00%
2019/11/14	0	0.00	4	88.80	88.70	-4	1,242	-0.32%
2019/11/13	2	87.25	2	88.40	88.50	0	1,224	0.00%
2019/11/06	0	0.00	1	87.00	88.40	-1	1,124	-0.09%
2019/11/04	1	85.30	1	85.10	85.00	0	1,076	0.00%
2019/10/28	3	83.30	0	0.00	83.80	3	1,109	0.27%
2019/10/22	2	84.30	0	0.00	84.50	2	1,129	0.18%
2019/10/21	9	84.40	0	0.00	84.80	9	1,135	0.79%
2019/10/16	2	84.50	0	0.00	84.00	2	1,101	0.18%
2019/10/08	0	0.00	1	81.80	81.80	-1	1,014	-0.10%
2019/10/07	1	81.50	0	0.00	81.50	1	1,017	0.10%
2019/09/23	0	0.00	1	80.70	80.50	-1	1,268	-0.08%
2019/09/18	1	79.50	0	0.00	80.00	1	1,290	0.08%
2019/09/17	0	0.00	2	80.10	80.30	-2	1,250	-0.16%
2019/09/10	0	0.00	1	81.20	80.80	-1	1,286	-0.08%
2019/09/05	2	80.90	0	0.00	81.00	2	1,301	0.15%
2019/08/23	0.2	80.40	0	0.00	80.50	0.2	1,372	0.02%
2019/08/14	0	0.00	1	80.60	80.80	-1	1,621	-0.06%
2019/08/12	0.1	81.00	0	0.00	80.80	0.1	1,616	0.00%
2019/08/05	0.3	80.80	0	0.00	80.70	0.3	1,577	0.02%
2019/08/02	1	81.10	1	80.50	81.00	0	1,579	0.00%
2019/07/30	0	0.00	1	82.40	82.50	-1	1,545	-0.06%
2019/07/26	0	0.00	1	83.80	83.80	-1	1,565	-0.06%
2019/07/24	0.3	83.70	0	0.00	83.70	0.3	1,604	0.02%
2019/07/23	0.1	83.00	1	82.60	82.80	-0.9	1,608	-0.05%
2019/07/18	0.3	82.80	1	82.50	82.80	-0.7	1,629	-0.04%
2019/07/17	1	81.40	0	0.00	81.30	1	1,606	0.06%
2019/07/16	0.3	80.60	0	0.00	80.40	0.3	1,598	0.02%
2019/07/11	1	80.10	0	0.00	80.40	1	1,569	0.06%
2019/07/09	0.2	80.00	0	0.00	79.90	0.2	1,567	0.01%
2019/07/08	0.2	80.50	0	0.00	80.40	0.2	1,569	0.01%
2019/07/04	1	80.20	0	0.00	79.80	1	1,546	0.06%
2019/06/21	3	83.10	0	0.00	83.30	3	1,252	0.24%
2019/06/19	3	84.40	0	0.00	84.50	3	1,208	0.25%
2019/06/11	0	0.00	1	86.90	86.80	-1	1,233	-0.08%
2019/05/31	0	0.00	2	86.20	85.70	-2	1,187	-0.17%
2019/05/30	0	0.00	2	85.00	85.60	-2	1,168	-0.17%
2019/05/29	2	84.50	2	85.00	84.40	0	1,139	0.00%
2019/05/28	1	86.80	4	85.80	83.40	-3	1,103	-0.27%
2019/05/27	5	85.18	2	84.70	85.60	3	1,050	0.29%
2019/05/24	0	0.00	1	80.90	81.00	-1	938	-0.11%
2019/05/14	0	0.00	1	79.40	79.20	-1	904	-0.11%
2019/05/09	0	0.00	2	80.10	79.90	-2	907	-0.22%
2019/05/08	0	0.00	2	80.50	80.50	-2	913	-0.22%
2019/05/07	0	0.00	4	80.00	80.40	-4	931	-0.43%
2019/05/06	0	0.00	1	80.00	80.20	-1	933	-0.11%
2019/05/02	0	0.00	3	79.30	80.10	-3	899	-0.33%
2019/04/29	0	0.00	1	77.50	78.50	-1	848	-0.12%
2019/04/12	1	72.80	1	73.90	73.70	0	1,012	0.00%
2019/04/02	0	0.00	2	73.95	74.40	-2	1,233	-0.16%
2019/03/28	0	0.00	1	73.40	73.60	-1	1,281	-0.08%
2019/03/25	0	0.00	1	71.70	71.70	-1	1,276	-0.08%
2019/03/15	0	0.00	1	72.80	71.50	-1	1,251	-0.08%
2019/02/13	2	69.95	0	0.00	70.00	2	1,091	0.18%
2019/01/24	1	72.20	0	0.00	73.00	1	1,003	0.10%
2019/01/10	1	71.90	0	0.00	72.00	1	937	0.11%
2019/01/09	0	0.00	1	72.00	71.70	-1	937	-0.11%
2019/01/07	0	0.00	4	69.73	69.70	-4	855	-0.47%
2019/01/04	0	0.00	1	68.70	68.80	-1	825	-0.12%
2019/01/03	0	0.00	2	68.90	68.50	-2	810	-0.25%
2018/12/26	1	64.80	1	65.80	67.40	0	744	0.00%
2018/12/25	4	66.63	0	0.00	62.80	4	669	0.60%
2018/12/24	2	69.40	0	0.00	69.00	2	575	0.35%
2018/12/22	0	0.00	1	68.40	68.20	-1	561	-0.18%
2018/12/05	1	64.70	0	0.00	64.60	1	539	0.19%
2018/11/02	0	0.00	1	64.50	64.50	-1	515	-0.19%
2018/11/01	0	0.00	21	62.83	63.60	-21	515	-4.08%
2018/10/31	0	0.00	5	62.70	62.70	-5	516	-0.97%
2018/10/30	1	62.00	30	61.80	62.00	-29	522	-5.55%
2018/10/26	1	62.00	30	62.33	62.90	-29	509	-5.69%
2018/10/22	20	64.30	0	0.00	64.30	20	502	3.98%
2018/10/17	2	64.40	124	64.14	64.00	-122	501	-24.35%	大賣/鉅額交易
2018/10/16	0	0.00	26	64.82	64.70	-26	490	-5.30%
2018/10/15	0	0.00	10	66.00	65.00	-10	488	-2.05%
2018/10/12	0	0.00	10	64.70	65.90	-10	488	-2.05%
2018/10/11	7	65.77	0	0.00	65.70	7	483	1.45%
2018/10/09	1	67.80	0	0.00	67.80	1	465	0.21%
2018/10/03	5	67.60	0	0.00	67.60	5	450	1.11%
2018/10/01	5	66.70	0	0.00	67.00	5	446	1.12%
2018/09/28	5	66.30	1	67.20	67.00	4	454	0.88%
2018/09/27	0	0.00	1	67.00	66.90	-1	446	-0.22%
2018/09/21	10	66.10	0	0.00	65.70	10	459	2.17%
2018/09/20	10	66.00	0	0.00	65.70	10	474	2.11%
2018/09/19	0	0.00	1	66.00	66.50	-1	530	-0.19%
2018/09/13	20	64.20	0	0.00	64.00	20	616	3.25%
2018/09/10	35	64.17	0	0.00	63.80	35	651	5.37%
2018/09/07	6	65.63	0	0.00	65.60	6	653	0.92%
2018/09/05	10	66.10	0	0.00	65.90	10	660	1.51%
2018/09/04	10	66.00	0	0.00	66.30	10	660	1.51%
2018/09/03	5	65.60	20	65.40	65.70	-15	661	-2.27%
2018/08/31	30	65.11	0	0.00	65.20	30	662	4.53%
2018/08/30	10	65.00	0	0.00	65.00	10	666	1.50%
2018/08/29	15	64.73	0	0.00	65.00	15	676	2.22%
2018/08/24	20	64.05	0	0.00	63.90	20	682	2.93%
2018/08/22	15	63.87	0	0.00	63.80	15	697	2.15%
2018/08/21	10	63.80	0	0.00	63.80	10	699	1.43%
2018/08/20	10	63.50	0	0.00	63.50	10	702	1.42%
2018/08/17	20	63.70	0	0.00	63.40	20	706	2.83%
2018/08/16	1	63.50	0	0.00	63.30	1	706	0.14%
2018/08/13	1	64.70	0	0.00	64.60	1	701	0.14%
2018/07/24	0	0.00	1	65.00	65.40	-1	734	-0.14%
2018/07/18	0	0.00	1	66.00	65.80	-1	739	-0.14%
2018/07/13	1	63.70	0	0.00	64.70	1	751	0.13%
2018/07/11	1	63.20	0	0.00	63.30	1	794	0.13%
2018/07/02	1	66.00	0	0.00	65.40	1	850	0.12%
2018/06/29	2	66.00	0	0.00	66.30	2	841	0.24%
2018/06/27	2	71.40	0	0.00	71.30	2	768	0.26%
2018/06/26	0	0.00	1	71.50	71.60	-1	718	-0.14%
2018/06/20	0	0.00	1	72.10	72.10	-1	680	-0.15%
2018/06/15	2	71.80	0	0.00	71.40	2	675	0.30%
2018/06/06	1	71.80	0	0.00	71.80	1	753	0.13%
2018/05/31	0	0.00	1.1	70.95	71.00	-1.1	734	-0.15%
2018/04/26	1	68.50	0	0.00	68.70	1	867	0.12%
2018/04/16	3	69.50	0	0.00	69.50	3	853	0.35%
2018/04/13	0	0.00	1	70.10	70.20	-1	854	-0.12%
2018/03/23	1	72.10	0	0.00	72.70	1	784	0.13%
2018/03/22	1	73.20	0	0.00	73.30	1	776	0.13%
2018/03/13	0	0.00	1	73.20	73.40	-1	702	-0.14%
2018/01/30	1	71.10	0	0.00	70.90	1	654	0.15%
2018/01/18	0	0.00	2	70.90	70.40	-2	593	-0.34%
2018/01/17	0	0.00	0	70.40	70.40	0	579	-0.01%
2018/01/16	1	70.10	0	0.00	70.00	1	568	0.18%