長虹 (5534)-第一金-忠孝券商分點個股進出

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

長虹

(5534)

可現股當沖

股價
121.5
漲跌
▲1.5
漲幅
+1.25%
成交量
3,317張
產業
上市營建類股
352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

長虹 (5534)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/31	1	123.50	0	0.00	121.50	1	3,703	0.03%
2024/05/29	1	115.50	1	117.00	117.50	0	3,623	0.00%
2024/05/28	1	116.50	0	0.00	116.50	1	3,587	0.03%
2024/05/24	0	0.00	1	115.00	114.50	-1	3,555	-0.03%
2024/05/23	1	115.00	0	0.00	115.50	1	3,520	0.03%
2024/05/22	4	128.51	3	123.83	123.50	1	3,402	0.03%
2024/05/21	3.1	129.81	1	130.50	127.50	2.1	3,327	0.06%
2024/05/20	1	132.50	2	134.50	135.00	-1	3,251	-0.03%
2024/05/17	0	0.00	1	127.00	128.50	-1	3,110	-0.03%
2024/05/16	0.1	124.00	3	124.33	123.50	-2.9	3,066	-0.09%
2024/05/15	2.1	122.00	2	121.75	121.50	0.1	3,021	0.00%
2024/05/14	3	121.83	1	119.50	119.50	2	2,988	0.07%
2024/05/13	0	0.00	2	125.00	125.00	-2	2,911	-0.07%
2024/05/10	13	119.23	13	118.62	117.50	0	2,843	0.00%
2024/05/07	4	131.63	2	132.71	129.00	2	2,656	0.07%
2024/05/06	10	138.55	11	137.82	138.00	-1	2,544	-0.04%
2024/05/03	1	137.00	1	133.00	136.00	0	2,386	0.00%
2024/05/02	6	129.00	1	129.50	129.00	5	2,240	0.22%
2024/04/29	3	132.00	1	133.50	129.50	2	2,119	0.09%
2024/04/26	4	131.50	11	124.64	127.50	-7	2,034	-0.34%
2024/04/25	0	0.00	3	124.50	123.00	-3	1,903	-0.16%
2024/04/23	1	126.00	0	0.00	126.00	1	1,734	0.06%
2024/04/22	2	125.25	1.2	124.58	124.50	0.8	1,647	0.05%
2024/04/19	1	121.00	3.2	121.13	123.00	-2.2	1,451	-0.15%
2024/04/18	2	118.00	1.2	111.42	119.00	0.8	1,236	0.06%
2024/04/17	0	0.00	1	110.00	108.50	-1	1,092	-0.09%
2024/04/16	4	100.38	0	0.00	100.50	4	1,010	0.40%
2024/04/15	0	0.00	1.6	103.42	104.00	-1.6	935	-0.17%
2024/04/12	0	0.00	3	98.10	99.00	-3	859	-0.35%
2024/04/10	0	0.00	2	97.20	96.40	-2	750	-0.27%
2024/04/09	1	93.90	0	0.00	94.20	1	689	0.15%
2024/04/03	1	88.80	0	0.00	89.90	1	626	0.16%
2024/04/01	1	89.60	0	0.00	89.70	1	585	0.17%
2024/03/29	0	0.00	3	88.40	88.40	-3	567	-0.53%
2024/03/27	1	87.80	30	87.30	87.90	-29	546	-5.31%
2024/03/18	5	84.34	2	84.60	84.40	3	477	0.63%
2024/03/13	0	0.00	2.3	83.06	83.50	-2.3	444	-0.52%
2024/03/12	2	79.80	0	0.00	80.20	2	400	0.50%
2024/03/08	0	0.00	1	79.30	79.10	-1	405	-0.25%
2024/03/01	0	0.00	1	78.70	78.70	-1	392	-0.25%
2024/02/27	0	77.30	0	0.00	77.40	0	384	0.00%
2024/02/22	1	77.00	0	0.00	77.40	1	385	0.26%
2024/02/21	2	76.90	0	0.00	77.20	2	384	0.52%
2024/02/19	0	0.00	0	77.00	77.00	0	391	0.00%
2024/01/04	0	0.00	20	78.01	78.00	-20	360	-5.55%
2023/12/21	0	0.00	6	77.60	77.50	-6	362	-1.65%
2023/12/19	0	0.00	1	78.60	78.20	-1	356	-0.28%
2023/12/18	0	0.00	1	78.80	78.80	-1	352	-0.28%
2023/11/06	0	0.00	0	73.50	73.50	0	438	-0.01%
2023/10/24	0	73.50	0	0.00	73.20	0	455	0.01%
2023/10/04	0.1	74.10	0	0.00	73.90	0.1	449	0.01%
2023/10/03	0.1	74.90	0	0.00	74.80	0.1	446	0.01%
2023/09/21	0	0.00	12	72.93	73.20	-12	463	-2.59%
2023/09/20	1	73.80	0	0.00	73.80	1	460	0.22%
2023/09/18	1	74.10	0	0.00	74.10	1	460	0.22%
2023/09/05	7	73.50	0	0.00	73.70	7	464	1.51%
2023/09/04	0	0.00	4	73.20	73.60	-4	463	-0.86%
2023/08/28	4	72.30	0	0.00	71.80	4	452	0.88%
2023/08/25	2	77.35	0	0.00	76.80	2	421	0.47%
2023/08/22	0	0.00	1	76.50	76.60	-1	390	-0.26%
2023/08/21	1	76.70	0	0.00	77.10	1	381	0.26%
2023/08/16	0	0.00	8	78.81	78.10	-8	341	-2.34%
2023/08/08	10	80.20	0	0.00	80.50	10	342	2.92%
2023/08/02	0	0.00	1	80.50	79.90	-1	334	-0.30%
2023/08/01	10	79.70	0	0.00	79.70	10	336	2.97%
2023/07/31	0	0.00	28	79.85	79.50	-28	336	-8.31%
2023/07/11	0	0.00	4	79.50	79.60	-4	341	-1.17%
2023/06/27	0	0.00	4	80.50	80.50	-4	345	-1.16%
2023/06/26	0	0.00	3	80.20	80.10	-3	350	-0.86%
2023/06/20	0	0.00	4	80.68	80.50	-4	361	-1.11%
2023/06/19	0	0.00	19	80.63	80.70	-19	369	-5.15%
2023/06/16	0	0.00	0	81.50	81.00	0	372	-0.01%
2023/06/15	0	0.00	64	81.77	81.80	-64	374	-17.08%
2023/06/14	0	0.00	0.1	82.40	82.00	-0.1	449	-0.01%
2023/06/05	1	81.00	41	81.32	81.00	-40	436	-9.16%
2023/06/02	1	81.10	0	0.00	80.80	1	431	0.23%
2023/05/29	0	0.00	10	79.60	79.60	-10	419	-2.38%
2023/04/20	0	0.00	0.2	79.59	79.30	-0.2	375	-0.05%
2023/04/12	0	0.00	0.1	80.40	80.30	-0.1	353	-0.03%
2023/03/30	0	0.00	7	77.73	77.80	-7	333	-2.10%
2023/03/28	0	0.00	8	77.80	77.60	-8	329	-2.42%
2023/03/23	0	0.00	73	78.44	78.30	-73	316	-23.07%
2023/03/10	1	76.20	0	0.00	76.20	1	191	0.52%
2023/02/24	0	0.00	3	75.50	76.20	-3	184	-1.63%
2023/02/09	0	0.00	2	74.70	74.50	-2	188	-1.06%
2023/01/10	0	0.00	4	73.70	73.50	-4	163	-2.45%
2023/01/06	1	73.40	0	0.00	73.30	1	158	0.63%
2022/12/30	1	73.80	0	0.00	73.70	1	158	0.63%
2022/12/20	0.1	71.80	0	0.00	71.80	0.1	151	0.03%
2022/12/13	0.1	71.60	0	0.00	71.20	0.1	158	0.03%
2022/12/12	2	71.65	0	0.00	71.60	2	156	1.28%
2022/12/06	0.1	71.90	0	0.00	71.50	0.1	156	0.03%
2022/12/01	0	72.40	0	0.00	72.20	0	159	0.03%
2022/11/25	0	72.00	0	0.00	71.90	0	162	0.03%
2022/11/18	0	71.50	0	0.00	71.30	0	196	0.01%
2022/11/10	1	70.90	0	0.00	71.10	1	217	0.46%
2022/11/02	1	70.90	0	0.00	71.00	1	256	0.39%
2022/10/14	0.1	71.90	0	0.00	71.60	0.1	265	0.02%
2022/10/03	0.1	72.70	0	0.00	72.50	0.1	270	0.02%
2022/09/28	2	72.00	0	0.00	71.70	2	269	0.74%
2022/09/26	1	72.50	0	0.00	72.00	1	261	0.38%
2022/09/07	2	74.70	0	0.00	74.50	2	264	0.76%
2022/09/05	0	0.00	5	74.72	74.60	-5	264	-1.89%
2022/09/02	0	0.00	3	75.20	74.90	-3	266	-1.13%
2022/08/31	0	0.00	2	74.50	74.20	-2	261	-0.76%
2022/08/30	0	0.00	3	73.80	73.70	-3	262	-1.14%
2022/08/26	0	0.00	3	74.80	75.20	-3	255	-1.17%
2022/08/25	1	77.80	0	0.00	77.90	1	244	0.41%
2022/08/22	0	0.00	2	78.90	78.70	-2	216	-0.92%
2022/08/19	0	0.00	5	78.34	78.40	-5	211	-2.37%
2022/08/18	0	0.00	2	78.30	78.60	-2	210	-0.95%
2022/08/17	0	0.00	2	78.30	77.80	-2	204	-0.98%
2022/08/15	0	0.00	3	78.13	78.10	-3	194	-1.54%
2022/08/11	0	0.00	4	78.00	77.80	-4	189	-2.11%
2022/08/10	0	0.00	8	75.93	76.90	-8	179	-4.45%
2022/08/08	0	0.00	3	73.50	73.70	-3	164	-1.82%
2022/07/18	0	0.00	1	71.40	71.40	-1	188	-0.53%
2022/06/14	0	0.00	1	75.10	75.20	-1	249	-0.40%
2022/06/08	0	0.00	1	76.00	76.10	-1	262	-0.38%
2022/05/10	2	69.90	0	0.00	69.90	2	310	0.64%
2022/05/09	5	71.18	0	0.00	71.10	5	309	1.62%
2022/04/25	0	0.00	1	72.40	73.20	-1	330	-0.30%
2022/04/15	56	73.31	0	0.00	73.40	56	329	16.98%
2022/04/13	41	73.04	0	0.00	73.10	41	330	12.40%
2022/04/12	29	73.14	0	0.00	73.00	29	329	8.80%
2022/04/11	30	73.55	0	0.00	73.20	30	329	9.09%
2022/04/08	123	73.70	0	0.00	74.00	123	330	37.18%	大買/鉅額交易
2022/03/25	0	0.00	2	73.10	73.40	-2	339	-0.59%
2022/03/23	0	0.00	7	73.80	73.70	-7	348	-2.01%
2022/03/14	1	74.70	0	0.00	73.90	1	312	0.32%
2021/12/29	1	72.10	0	0.00	72.20	1	372	0.27%
2021/12/27	0	0.00	5	72.30	72.40	-5	370	-1.35%
2021/12/21	1	71.30	0	0.00	71.50	1	386	0.26%
2021/12/20	4	71.18	0	0.00	71.30	4	389	1.03%
2021/12/15	5	71.22	0	0.00	71.60	5	384	1.30%
2021/12/14	1	71.90	0	0.00	71.80	1	375	0.27%
2021/12/13	4	72.40	0	0.00	72.40	4	366	1.09%
2021/12/10	1	72.60	0	0.00	72.80	1	363	0.27%
2021/12/07	2	73.10	0	0.00	72.90	2	353	0.57%
2021/12/06	1	72.80	0	0.00	73.00	1	351	0.28%
2021/11/05	0	0.00	2	73.70	73.90	-2	327	-0.61%
2021/11/03	0	74.00	0	0.00	73.70	0	326	0.01%
2021/10/21	10	72.10	0	0.00	72.30	10	323	3.09%
2021/10/19	2	73.00	0	0.00	73.40	2	288	0.69%
2021/10/13	3	73.50	0	0.00	73.70	3	276	1.08%
2021/10/12	2	73.50	0	0.00	74.20	2	275	0.73%
2021/10/08	3	74.30	0	0.00	74.20	3	268	1.12%
2021/10/06	2	79.30	0	0.00	79.30	2	246	0.81%
2021/10/04	1	79.40	0	0.00	79.70	1	231	0.43%
2021/10/01	4	79.40	0	0.00	79.60	4	233	1.72%
2021/09/29	2	80.00	0	0.00	79.90	2	229	0.87%
2021/09/28	3	80.20	2	80.50	80.60	1	226	0.44%
2021/09/27	2	80.05	0	0.00	80.00	2	221	0.90%
2021/09/23	1	78.90	0	0.00	79.40	1	216	0.46%
2021/09/22	5	78.66	2	78.80	78.80	3	215	1.39%
2021/09/17	5	78.72	0	0.00	78.30	5	210	2.38%
2021/09/16	2	79.10	1	79.40	79.20	1	204	0.49%
2021/09/08	0	0.00	73	78.54	78.70	-73	220	-33.14%
2021/09/03	0	0.00	9	79.90	79.90	-9	223	-4.03%
2021/09/02	45	79.82	2	80.15	80.00	43	235	18.25%
2021/09/01	28	80.14	4	80.15	80.20	24	249	9.60%
2021/08/31	0	0.00	28	79.33	79.60	-28	260	-10.73%
2021/08/30	0	0.00	2	79.30	79.00	-2	269	-0.74%
2021/08/27	0	0.00	10	79.20	79.30	-10	272	-3.67%
2021/08/20	2	78.10	0	0.00	78.20	2	294	0.68%
2021/08/04	0	0.00	1	80.70	80.80	-1	346	-0.29%
2021/07/23	1	79.80	0	0.00	79.70	1	374	0.27%
2021/07/14	0	0.00	1	79.10	78.80	-1	399	-0.25%
2021/07/12	1	79.50	0	0.00	79.40	1	402	0.25%
2021/06/10	4	77.40	0	0.00	77.10	4	526	0.76%
2021/06/09	3	77.30	0	0.00	77.10	3	523	0.57%
2021/06/02	0	0.00	1	79.30	78.40	-1	527	-0.19%
2021/05/17	4	76.40	0	0.00	76.10	4	565	0.71%
2021/05/13	0	0.00	8	78.06	78.20	-8	556	-1.44%
2021/05/12	15	78.31	0	0.00	78.10	15	548	2.73%
2021/05/07	2	81.60	0	0.00	81.60	2	520	0.38%
2021/05/06	2	81.30	0	0.00	81.30	2	518	0.39%
2021/05/04	2	81.10	0	0.00	80.80	2	513	0.39%
2021/04/15	2	82.00	0	0.00	81.70	2	504	0.40%
2021/04/14	5	81.72	0	0.00	81.80	5	504	0.99%
2021/04/13	2	82.10	0	0.00	81.60	2	505	0.40%
2021/03/25	5	82.36	1	82.30	82.30	4	487	0.82%
2021/03/18	0	0.00	0.2	85.71	85.40	-0.2	444	-0.03%
2021/03/17	0	0.00	0.1	85.10	85.40	-0.1	442	-0.02%
2021/03/16	0	0.00	0.1	84.80	85.00	-0.1	440	-0.02%
2021/03/09	1	83.50	0	0.00	83.90	1	436	0.23%
2021/03/08	0	0.00	1	82.80	82.10	-1	425	-0.24%
2021/03/05	0	0.00	1	82.60	82.60	-1	424	-0.24%
2021/02/23	0	0.00	8	81.79	82.80	-8	401	-1.99%
2021/02/04	0.1	80.00	4	79.75	79.80	-4	378	-1.04%
2021/02/02	0	0.00	1	79.20	79.10	-1	390	-0.26%
2021/01/29	1	79.10	0	0.00	79.00	1	392	0.25%
2021/01/28	1	79.20	0	0.00	79.20	1	390	0.26%
2021/01/26	1	79.70	0	0.00	79.50	1	386	0.26%
2021/01/21	39.2	79.49	0	0.00	79.40	39.2	383	10.22%
2021/01/20	5	79.34	0	0.00	79.10	5	378	1.32%
2021/01/19	2	80.35	0	0.00	79.80	2	371	0.54%
2021/01/18	1	80.20	0	0.00	80.20	1	362	0.28%
2021/01/15	1	80.20	0	0.00	80.40	1	367	0.27%
2021/01/11	1	81.10	0	0.00	80.90	1	364	0.27%
2021/01/06	2	80.90	1	80.90	81.10	1	357	0.28%
2021/01/05	1	80.50	0	0.00	80.40	1	351	0.28%
2020/12/31	10	80.50	0	0.00	80.00	10	352	2.84%
2020/12/28	1	80.20	0	0.00	80.40	1	339	0.29%
2020/12/24	1	80.40	0	0.00	80.80	1	337	0.30%
2020/12/22	12	80.47	1	80.60	80.20	11	349	3.15%
2020/12/17	1	80.20	1	80.10	80.30	0	385	0.00%
2020/12/15	2	80.10	0	0.00	80.20	2	388	0.52%
2020/12/14	34	80.67	0	0.00	81.00	34	389	8.72%
2020/12/07	0	0.00	1	82.60	82.40	-1	384	-0.26%
2020/12/03	1	82.00	0	0.00	81.80	1	394	0.25%
2020/12/01	1	82.50	0	0.00	83.00	1	401	0.25%
2020/11/16	0.1	81.40	0	0.00	81.30	0.1	631	0.02%
2020/11/11	0	0.00	1	81.40	81.40	-1	660	-0.15%
2020/11/05	1	80.00	0	0.00	80.10	1	680	0.15%
2020/10/28	0	0.00	1	80.50	80.50	-1	703	-0.14%
2020/09/24	2	78.95	0	0.00	78.00	2	892	0.22%
2020/09/22	0	0.00	4	80.70	80.60	-4	875	-0.46%
2020/09/21	0	0.00	3	81.10	81.10	-3	872	-0.34%
2020/09/17	1	81.00	0	0.00	80.90	1	877	0.11%
2020/09/16	0	0.00	4	81.70	81.20	-4	873	-0.46%
2020/09/14	1	81.50	6	81.80	81.60	-5	908	-0.55%
2020/09/11	0	0.00	3	82.20	81.80	-3	918	-0.33%
2020/09/08	1	82.20	0	0.00	82.10	1	956	0.10%
2020/09/04	1	81.90	0	0.00	81.90	1	985	0.10%
2020/09/02	1	83.00	2	83.00	83.00	-1	1,006	-0.10%
2020/09/01	1	83.70	0	0.00	84.30	1	1,021	0.10%
2020/08/31	9	84.01	0	0.00	83.80	9	1,022	0.88%
2020/08/28	2	83.85	0	0.00	83.80	2	1,023	0.20%
2020/08/21	0	0.00	1	90.40	90.60	-1	932	-0.11%
2020/08/20	2	89.50	0	0.00	89.60	2	923	0.22%
2020/08/17	0	0.00	2	90.80	90.50	-2	888	-0.23%
2020/08/14	2	90.20	0	0.00	90.20	2	878	0.23%
2020/08/11	0	0.00	3	90.00	90.10	-3	859	-0.35%
2020/08/10	3	90.07	5	90.00	90.00	-2	855	-0.23%
2020/07/30	0	0.00	1	90.50	90.10	-1	864	-0.12%
2020/07/28	1	88.70	0	0.00	88.60	1	856	0.12%
2020/07/24	3	90.57	0	0.00	90.00	3	853	0.35%
2020/07/23	0	0.00	1	90.40	90.30	-1	839	-0.12%
2020/07/13	0	0.00	3	87.60	88.10	-3	841	-0.36%
2020/07/10	0	0.00	130	88.10	88.00	-130	833	-15.60%	大賣/鉅額交易
2020/07/08	10	89.30	0	0.00	89.60	10	812	1.23%
2020/07/06	0	0.00	4	89.50	89.80	-4	792	-0.50%
2020/07/02	8	86.94	0	0.00	87.00	8	761	1.05%
2020/06/18	2	87.10	0	0.00	87.00	2	735	0.27%
2020/06/17	3	87.60	0	0.00	87.30	3	725	0.41%
2020/06/16	2	87.80	0	0.00	87.90	2	709	0.28%
2020/06/11	0	0.00	7	89.10	88.80	-7	699	-1.00%
2020/06/08	6	89.78	3	89.77	89.70	3	677	0.44%
2020/06/04	80	88.42	0	0.00	88.70	80	643	12.43%
2020/06/03	25	87.86	0	0.00	88.30	25	632	3.95%
2020/06/01	25	84.50	0	0.00	84.80	25	609	4.10%
2020/05/28	1	84.10	0	0.00	83.80	1	612	0.16%
2020/05/26	1	83.50	0	0.00	83.50	1	618	0.16%
2020/05/25	0	0.00	1	83.00	83.40	-1	620	-0.16%
2020/05/18	0	0.00	3	82.47	82.40	-3	621	-0.48%
2020/05/13	2	81.60	0	0.00	81.90	2	621	0.32%
2020/05/04	1	81.20	0	0.00	81.30	1	624	0.16%
2020/04/29	0	0.00	10	81.62	81.60	-10	623	-1.60%
2020/04/28	0	0.00	3	80.40	80.60	-3	632	-0.47%
2020/04/24	2	78.70	3	78.90	78.80	-1	668	-0.15%
2020/04/23	0	0.00	3	78.93	78.70	-3	673	-0.45%
2020/04/21	2	78.60	4	78.70	78.70	-2	688	-0.29%
2020/04/15	1	75.90	0	0.00	76.10	1	669	0.15%
2020/04/14	1	75.40	0	0.00	75.50	1	673	0.15%
2020/03/30	0	0.00	7	71.04	71.60	-7	664	-1.05%
2020/03/25	0	0.00	20	70.00	69.90	-20	656	-3.05%
2020/03/24	0	0.00	1	67.50	67.60	-1	649	-0.15%
2020/03/23	1	64.40	0	0.00	65.70	1	658	0.15%
2020/03/20	0	0.00	2	65.00	66.20	-2	663	-0.30%
2020/03/19	2	62.40	0	0.00	61.70	2	666	0.30%
2020/03/17	1	70.30	0	0.00	70.10	1	647	0.15%
2020/03/16	3	73.23	1	73.90	73.20	2	641	0.31%
2020/03/13	3	70.80	0	0.00	73.50	3	635	0.47%
2020/03/12	1	76.00	0	0.00	75.90	1	624	0.16%
2020/03/11	1	78.70	0	0.00	78.20	1	609	0.16%
2020/03/10	4	78.55	0	0.00	78.70	4	605	0.66%
2020/03/09	5	80.18	0	0.00	79.80	5	601	0.83%
2020/03/06	1	81.30	0	0.00	81.40	1	595	0.17%
2020/03/04	23	80.19	0	0.00	80.00	23	594	3.87%
2020/03/03	7	80.30	0	0.00	80.30	7	590	1.19%
2020/03/02	3	80.50	1	80.60	80.20	2	586	0.34%
2020/02/20	1	82.30	0	0.00	82.30	1	577	0.17%
2020/02/18	21	82.30	0	0.00	82.50	21	582	3.61%
2020/02/14	0	0.00	0	83.00	82.60	0	579	0.00%
2020/02/11	0	0.00	10	82.20	82.30	-10	573	-1.74%
2020/02/06	0	0.00	1	83.00	82.80	-1	593	-0.17%
2020/02/04	39	82.80	0	0.00	82.80	39	588	6.63%
2020/01/17	0	0.00	2	84.90	84.90	-2	514	-0.39%
2020/01/16	0	0.00	7	84.16	84.90	-7	507	-1.38%
2020/01/15	0	0.00	11	83.20	83.00	-11	495	-2.22%
2020/01/06	0	0.00	1	82.20	82.20	-1	503	-0.20%
2020/01/02	1	82.10	0	0.00	82.30	1	502	0.20%
2019/12/27	1	81.30	0	0.00	81.70	1	485	0.21%
2019/12/25	0	0.00	3	81.53	82.00	-3	479	-0.63%
2019/12/13	1	81.40	0	0.00	81.30	1	448	0.22%
2019/12/12	10	81.30	0	0.00	81.10	10	454	2.20%
2019/12/04	3	81.07	0	0.00	80.90	3	447	0.67%
2019/12/02	2	81.50	0	0.00	81.50	2	444	0.45%
2019/11/29	1	81.80	0	0.00	81.90	1	444	0.22%
2019/11/25	5	82.30	0	0.00	82.20	5	443	1.13%
2019/11/21	5	83.00	0	0.00	83.20	5	491	1.02%
2019/11/20	0	0.00	2	83.50	83.60	-2	494	-0.40%
2019/11/19	1	82.50	50	82.60	82.50	-49	493	-9.93%
2019/11/08	0	0.00	10	82.20	82.30	-10	512	-1.95%
2019/11/07	4	82.15	0	0.00	82.00	4	509	0.78%
2019/11/06	0	0.00	6	82.00	82.00	-6	502	-1.19%
2019/11/04	0	0.00	34	81.97	82.00	-34	496	-6.85%
2019/10/28	1	81.20	0	0.00	81.20	1	515	0.19%
2019/10/18	0	0.00	2	82.30	82.30	-2	539	-0.37%
2019/10/17	30	82.70	0	0.00	82.10	30	528	5.68%
2019/10/16	10	80.90	0	0.00	81.00	10	518	1.93%
2019/10/09	0	0.00	3	79.80	78.00	-3	523	-0.57%
2019/09/27	0	0.00	1	79.50	79.50	-1	541	-0.18%
2019/09/26	1	79.90	0	0.00	79.50	1	553	0.18%
2019/09/19	5	80.00	0	0.00	79.90	5	579	0.86%
2019/09/17	2	79.50	0	0.00	79.50	2	580	0.34%
2019/09/16	1	80.30	0	0.00	80.10	1	580	0.17%
2019/09/11	7	80.24	0	0.00	80.00	7	585	1.19%
2019/09/10	5	80.30	0	0.00	80.30	5	584	0.86%
2019/09/06	2	80.80	0	0.00	80.80	2	589	0.34%
2019/09/05	23	81.00	0	0.00	80.80	23	609	3.77%
2019/09/04	10	80.70	0	0.00	80.90	10	616	1.62%
2019/08/27	5	81.50	0	0.00	80.50	5	692	0.72%
2019/08/26	2	88.30	0	0.00	88.40	2	698	0.29%
2019/08/23	2	88.50	0	0.00	88.30	2	695	0.29%
2019/08/15	0	0.00	4	87.90	87.50	-4	797	-0.50%
2019/08/05	0	0.00	7	87.50	87.50	-7	788	-0.89%
2019/08/02	0	0.00	1	88.30	88.30	-1	791	-0.13%
2019/06/27	0	0.00	4	90.40	90.00	-4	776	-0.52%
2019/06/13	1	88.10	0	0.00	87.60	1	761	0.13%
2019/06/11	0	0.00	1	89.70	89.00	-1	760	-0.13%
2019/05/30	0	0.00	1	90.50	90.40	-1	668	-0.15%
2019/05/28	6	90.55	4	91.23	88.60	2	607	0.33%
2019/05/27	5	89.20	3	88.70	89.60	2	560	0.36%
2019/05/24	2	86.60	1	87.00	86.60	1	520	0.19%
2019/05/14	3	84.87	0	0.00	85.30	3	552	0.54%
2019/05/10	5	86.80	0	0.00	85.60	5	559	0.89%
2019/05/08	1	87.20	1	87.30	87.00	0	563	0.00%
2019/05/07	2	86.60	0	0.00	86.90	2	557	0.36%
2019/04/29	20	87.10	0	0.00	87.00	20	619	3.23%
2019/04/26	3	87.50	0	0.00	87.20	3	617	0.49%
2019/04/22	0	0.00	3	85.40	85.40	-3	605	-0.50%
2019/04/19	2	86.20	0	0.00	85.60	2	605	0.33%
2019/04/16	0	0.00	1	86.50	87.70	-1	589	-0.17%
2019/04/11	0	0.00	1	87.40	87.30	-1	590	-0.17%
2019/04/10	2	88.15	0	0.00	87.90	2	583	0.34%
2019/03/25	2	89.40	0	0.00	89.00	2	575	0.35%
2019/01/22	0	0.00	2	82.05	83.80	-2	497	-0.40%
2019/01/15	0	0.00	2	78.70	78.90	-2	477	-0.42%
2019/01/07	0	0.00	4	79.73	79.60	-4	493	-0.81%
2018/12/24	0	0.00	2	77.30	77.40	-2	518	-0.39%
2018/12/18	2	76.10	0	0.00	76.00	2	563	0.35%
2018/12/10	1	77.60	0	0.00	77.90	1	600	0.17%
2018/12/06	3	78.57	0	0.00	78.40	3	621	0.48%
2018/12/05	2	79.70	0	0.00	79.80	2	622	0.32%
2018/11/19	1	77.20	0	0.00	77.50	1	729	0.14%
2018/11/01	10	70.90	0.1	70.90	70.70	9.9	944	1.05%
2018/09/10	1	78.20	0	0.00	77.00	1	1,072	0.09%
2018/09/05	2	80.75	0	0.00	80.20	2	1,081	0.18%
2018/08/29	1	83.10	0	0.00	82.50	1	1,186	0.08%
2018/08/23	2	84.80	0	0.00	86.00	2	1,253	0.16%
2018/08/17	2	85.80	0	0.00	85.50	2	1,276	0.16%
2018/08/14	1	91.50	10	91.70	91.20	-9	1,245	-0.72%
2018/08/13	2	92.00	0	0.00	91.60	2	1,262	0.16%
2018/07/26	1	93.00	0	0.00	92.90	1	1,373	0.07%
2018/07/20	1	91.80	0	0.00	90.50	1	1,341	0.07%
2018/07/18	1	90.90	5	91.70	91.00	-4	1,334	-0.30%
2018/07/16	5	92.30	0	0.00	92.00	5	1,324	0.38%
2018/07/03	0	0.00	7	92.40	91.00	-7	1,318	-0.53%
2018/07/02	0	0.00	2	93.10	93.10	-2	1,307	-0.15%
2018/06/21	0	0.00	3	95.60	96.50	-3	1,278	-0.23%
2018/06/20	1	95.50	0	0.00	95.00	1	1,274	0.08%
2018/06/15	0	0.00	2	95.30	95.00	-2	1,273	-0.16%
2018/06/14	0	0.00	5	96.90	95.20	-5	1,268	-0.39%
2018/06/13	0	0.00	1	95.60	95.50	-1	1,264	-0.08%
2018/06/12	2	96.50	5	96.90	97.70	-3	1,308	-0.23%
2018/06/11	3	93.80	0	0.00	95.20	3	1,290	0.23%
2018/06/08	1	94.50	0	0.00	94.40	1	1,302	0.08%
2018/06/07	3	95.17	0	0.00	95.60	3	1,320	0.23%
2018/06/06	1	96.60	1	98.10	98.80	0	1,297	0.00%
2018/06/01	0	0.00	1.1	94.62	93.00	-1.1	1,248	-0.09%
2018/05/31	1	92.30	1	92.20	93.60	0	1,222	0.00%
2018/05/30	0	0.00	1	91.50	91.10	-1	1,182	-0.08%
2018/05/29	1	91.30	0	0.00	91.50	1	1,160	0.09%
2018/05/28	0	0.00	1	90.40	90.20	-1	1,129	-0.09%
2018/05/25	1	91.50	0	0.00	91.00	1	1,111	0.09%
2018/05/15	6	88.60	0	0.00	88.00	6	944	0.64%
2018/05/04	4	85.50	0	0.00	85.40	4	988	0.40%
2018/05/03	1	86.30	0	0.00	86.30	1	997	0.10%
2018/04/13	5	85.88	0	0.00	85.60	5	1,347	0.37%
2018/04/12	2	86.10	7	86.10	86.00	-5	1,454	-0.34%
2018/04/11	5	85.46	0	0.00	85.90	5	1,481	0.34%
2018/04/10	0	0.00	2	86.50	86.40	-2	1,510	-0.13%
2018/04/09	2	86.80	0	0.00	86.50	2	1,599	0.13%
2018/04/03	0	0.00	1	86.30	86.80	-1	1,625	-0.06%
2018/04/02	1	86.70	6	87.40	87.30	-5	1,637	-0.31%
2018/03/30	0	0.00	4	85.15	85.10	-4	1,627	-0.25%
2018/03/29	1	84.60	0	0.00	84.50	1	1,618	0.06%
2018/03/28	0	0.00	3	83.80	83.70	-3	1,616	-0.19%
2018/03/27	1	83.00	0	0.00	83.40	1	1,612	0.06%
2018/03/26	1	82.00	0	0.00	82.10	1	1,607	0.06%
2018/03/23	6	82.10	0	0.00	82.10	6	1,603	0.37%
2018/03/21	0	0.00	1	83.60	83.40	-1	1,589	-0.06%
2018/03/20	3	83.83	0	0.00	84.00	3	1,593	0.19%
2018/03/19	6	85.53	0	0.00	84.70	6	1,588	0.38%
2018/03/16	1	83.70	0	0.00	86.80	1	1,573	0.06%
2018/03/15	0	0.00	1	84.60	84.70	-1	1,515	-0.07%
2018/03/13	1	84.00	28	83.90	84.00	-27	1,500	-1.80%
2018/03/09	0	0.00	3	83.20	83.40	-3	1,455	-0.21%
2018/03/07	8	83.20	33	83.89	83.70	-25	1,437	-1.74%
2018/03/06	3	81.80	5	80.50	80.70	-2	1,413	-0.14%
2018/03/05	3	81.20	0	0.00	80.70	3	1,418	0.21%
2018/02/27	25	82.88	0	0.00	83.00	25	1,396	1.79%
2018/02/23	15	82.60	0	0.00	82.80	15	1,398	1.07%
2018/02/21	3	81.90	5	82.20	82.60	-2	1,400	-0.14%
2018/02/12	3	80.60	3	81.40	81.30	0	1,402	0.00%
2018/02/09	8	81.04	1	81.80	82.50	7	1,414	0.49%
2018/02/06	6	80.85	1	80.70	80.80	5	1,400	0.36%
2018/01/31	2	85.35	2	86.25	87.80	0	1,401	0.00%
2018/01/30	3	87.90	0	0.00	86.90	3	1,405	0.21%
2018/01/29	0	0.00	8.1	90.00	90.00	-8.1	1,418	-0.57%
2018/01/25	1	87.50	0	0.00	86.90	1	1,551	0.06%
2018/01/23	0	0.00	21.2	87.68	88.50	-21.2	1,592	-1.33%
2018/01/22	0	0.00	25	87.28	87.50	-25	1,591	-1.57%
2018/01/19	0	0.00	10	86.64	86.10	-10	1,600	-0.62%
2018/01/18	12	88.72	8	88.50	87.60	4	1,571	0.25%
2018/01/17	10	89.82	13	89.52	90.00	-3	1,548	-0.19%
2018/01/16	33	89.53	0	0.00	89.00	33	1,532	2.15%
2018/01/15	50	89.00	10	88.40	88.40	40	1,485	2.69%
2018/01/11	0	0.00	64	88.39	88.90	-64	1,487	-4.30%
2018/01/10	2	87.30	56	87.59	87.30	-54	1,455	-3.71%
2018/01/09	3	86.30	0	0.00	86.50	3	1,359	0.22%
2018/01/08	127	86.05	7	85.80	86.50	120	1,401	8.56%	大買/鉅額交易
2018/01/05	0	0.00	1	82.20	82.50	-1	1,318	-0.08%
2018/01/04	2	82.00	17	81.66	82.40	-15	1,293	-1.16%
2018/01/03	10	80.20	158	81.68	81.80	-148	1,238	-11.95%	大賣/鉅額交易
2018/01/02	65	78.59	11	78.95	79.00	54	1,149	4.70%