長虹 (5534)-群益金鼎券商分點個股進出

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
128.0
漲跌
▼1.5
漲幅
-1.16%
成交量
3,716張
產業
上市營建類股
342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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	94	127.16	17	126.15	128.00	77	2,177	3.54%
2024/04/29	55	131.23	24	130.83	129.50	31	2,119	1.46%
2024/04/26	25	127.20	38	124.05	127.50	-13	2,034	-0.64%
2024/04/25	60	125.93	8	124.31	123.00	52	1,903	2.73%
2024/04/24	35	125.83	2	126.25	125.00	33	1,795	1.84%
2024/04/23	3	125.00	103	125.46	126.00	-100	1,734	-5.77%	大賣/
2024/04/22	258	124.64	106.3	125.49	124.50	151.7	1,647	9.21%	大買/大賣/鉅額交易
2024/04/19	140.2	121.73	144.3	118.79	123.00	-4	1,451	-0.28%	大買/大賣/
2024/04/18	33.2	116.16	13	113.41	119.00	20.1	1,236	1.63%
2024/04/17	68	109.28	12.1	105.91	108.50	55.9	1,092	5.12%
2024/04/16	16	100.54	8.1	100.75	100.50	7.9	1,010	0.78%
2024/04/15	5	104.30	16.8	104.55	104.00	-11.8	935	-1.26%
2024/04/12	34	98.70	5.2	99.17	99.00	28.8	859	3.35%
2024/04/11	3	98.67	0	0.00	98.80	3	815	0.37%
2024/04/10	2	97.30	10	97.10	96.40	-8	750	-1.07%
2024/04/08	5	92.36	0	0.00	92.60	5	657	0.76%
2024/04/03	59	89.01	0	0.00	89.90	59	626	9.42%
2024/04/02	31	89.59	0.1	90.20	90.20	30.9	607	5.08%
2024/04/01	20	89.45	1	89.70	89.70	19	585	3.24%
2024/03/29	0	0.00	1	88.40	88.40	-1	567	-0.18%
2024/03/28	5	88.20	0	0.00	87.80	5	558	0.90%
2024/03/27	0	0.00	1	87.80	87.90	-1	546	-0.18%
2024/03/22	0	0.00	4	85.35	85.10	-4	509	-0.79%
2024/03/21	6	85.03	52.1	85.12	85.40	-46.1	503	-9.15%
2024/03/20	1	83.60	0	0.00	83.70	1	491	0.20%
2024/03/19	10	83.97	0	0.00	84.00	10	484	2.06%
2024/03/15	0	0.00	50	83.15	83.30	-50	455	-10.97%
2024/03/13	2	82.70	2	83.20	83.50	0	444	0.00%
2024/03/11	0	0.00	50	79.49	79.60	-50	400	-12.50%
2024/03/01	1	78.70	0	0.00	78.70	1	392	0.25%
2024/02/27	0	0.00	50	77.19	77.40	-50	384	-13.02%
2024/02/19	3	76.50	0	0.00	77.00	3	391	0.77%
2024/02/01	0	0.00	50	76.06	76.10	-50	392	-12.74%
2024/01/31	0	0.00	2	75.90	75.90	-2	393	-0.51%
2024/01/17	2	75.30	0	0.00	75.70	2	391	0.51%
2024/01/03	1	78.10	2	78.10	78.00	-1	363	-0.28%
2024/01/02	1	78.30	50	78.28	78.50	-49	361	-13.56%
2023/12/26	0	0.00	50	77.79	78.10	-50	363	-13.76%
2023/12/20	2	77.70	0	0.00	77.50	2	361	0.55%
2023/12/19	80	78.41	0	0.00	78.20	80	356	22.47%
2023/12/07	0	0.00	1	76.70	76.10	-1	318	-0.31%
2023/11/29	0.2	75.60	0	0.00	75.10	0.2	298	0.07%
2023/11/22	0	0.00	4	74.65	74.90	-4	346	-1.15%
2023/11/21	0.3	75.00	0	0.00	74.70	0.3	364	0.08%
2023/11/20	0	0.00	4	74.35	74.50	-4	372	-1.07%
2023/11/17	0	0.00	2	74.50	74.60	-2	377	-0.53%
2023/11/13	2	73.20	4	73.83	73.50	-2	411	-0.49%
2023/11/01	0	0.00	6	72.73	72.50	-6	447	-1.34%
2023/10/31	0	0.00	2	72.20	72.20	-2	447	-0.45%
2023/10/30	0	0.00	50	72.41	72.30	-50	452	-11.05%
2023/10/19	2	72.80	0	0.00	73.00	2	457	0.44%
2023/10/18	2	72.80	0	0.00	72.80	2	457	0.44%
2023/10/11	3	74.30	8	73.90	74.30	-5	451	-1.11%
2023/10/03	0	0.00	6	74.93	74.80	-6	446	-1.34%
2023/09/28	0	0.00	2	74.10	74.10	-2	445	-0.45%
2023/09/26	0	0.00	2	73.40	73.50	-2	447	-0.45%
2023/09/25	0	0.00	100	73.43	73.40	-100	454	-21.98%
2023/09/14	0	0.00	4	74.50	74.60	-4	461	-0.87%
2023/09/11	2	73.10	0	0.00	73.20	2	459	0.43%
2023/09/04	2	73.50	4	73.55	73.60	-2	463	-0.43%
2023/09/01	0	0.00	2	72.70	73.10	-2	460	-0.43%
2023/08/30	1	71.70	0	0.00	71.80	1	453	0.22%
2023/08/25	6	77.20	6	77.17	76.80	0	421	0.00%
2023/08/09	1	80.70	1	80.80	80.50	0	334	0.00%
2023/08/02	6	80.72	22	80.39	79.90	-16	334	-4.79%
2023/07/24	2	79.70	4	79.55	79.20	-2	334	-0.60%
2023/07/12	0	0.00	20	79.55	79.50	-20	340	-5.87%
2023/07/06	2	79.80	8	79.40	79.00	-6	348	-1.72%
2023/07/05	2	79.00	2	78.90	78.90	0	350	0.00%
2023/06/30	2	79.80	0	0.00	79.70	2	348	0.57%
2023/06/26	1	79.90	1	80.20	80.10	0	350	0.00%
2023/06/21	7	80.16	1	80.20	79.90	6	354	1.69%
2023/06/19	1	80.70	0	0.00	80.70	1	369	0.27%
2023/06/16	1	81.20	0	0.00	81.00	1	372	0.27%
2023/06/14	0	0.00	1	82.00	82.00	-1	449	-0.22%
2023/06/13	5	82.52	4	82.65	82.40	1	449	0.22%
2023/06/12	0	0.00	4	82.15	82.20	-4	450	-0.89%
2023/06/09	3	81.80	0	0.00	81.80	3	445	0.67%
2023/06/05	1	81.30	2	81.35	81.00	-1	436	-0.23%
2023/06/02	3	80.47	0	0.00	80.80	3	431	0.70%
2023/05/29	50	79.74	0	0.00	79.60	50	419	11.91%
2023/05/26	2	79.20	0	0.00	79.10	2	417	0.48%
2023/05/19	0	0.00	2	79.10	79.60	-2	413	-0.48%
2023/05/17	6	79.03	0	0.00	79.80	6	413	1.45%
2023/05/16	6	78.15	4.1	78.31	78.40	1.9	409	0.46%
2023/05/15	2	78.00	0	0.00	78.00	2	398	0.50%
2023/05/12	31	79.76	3	79.13	79.00	28	388	7.21%
2023/05/11	10	80.50	0	0.00	80.50	10	378	2.64%
2023/05/08	4	80.78	0	0.00	81.10	4	379	1.06%
2023/04/28	2	79.70	2	79.80	79.90	0	380	0.00%
2023/04/25	1	78.90	1	79.10	79.10	0	377	0.00%
2023/04/21	20	78.69	0	0.00	79.10	20	377	5.30%
2023/04/20	2	79.10	0	0.00	79.30	2	375	0.53%
2023/04/19	100	80.12	0	0.00	79.80	100	373	26.79%
2023/04/14	3	80.13	0	0.00	80.00	3	358	0.84%
2023/04/12	2	80.30	0	0.00	80.30	2	353	0.57%
2023/03/31	102	78.36	0	0.00	78.40	102	340	29.98%	大買/鉅額交易
2023/03/23	110	78.87	0	0.00	78.30	110	316	34.76%	大買/鉅額交易
2023/03/21	0	0.00	2	76.10	76.60	-2	295	-0.68%
2023/03/17	3	75.23	3	75.27	74.70	0	282	0.00%
2023/03/15	0	0.00	4	76.60	77.50	-4	199	-2.00%
2023/03/13	4	75.20	4	75.35	75.60	0	194	0.00%
2023/03/03	0	0.00	2	77.30	77.30	-2	188	-1.06%
2023/03/01	1	77.20	19	77.05	77.20	-18	190	-9.45%
2023/02/24	0	0.00	2	75.50	76.20	-2	184	-1.09%
2023/02/22	12	75.01	0	0.00	75.50	12	180	6.65%
2023/02/21	0	0.00	2	74.80	75.00	-2	180	-1.11%
2023/02/13	0	0.00	2	74.20	74.70	-2	189	-1.05%
2023/01/30	0	0.00	20	74.28	74.40	-20	170	-11.74%
2023/01/17	0	0.00	4	73.20	73.50	-4	165	-2.42%
2023/01/09	0	0.00	2	73.50	73.50	-2	160	-1.25%
2022/12/06	4	71.50	0	0.00	71.50	4	156	2.56%
2022/12/01	0	0.00	1	72.20	72.20	-1	159	-0.63%
2022/11/16	2	71.30	10	71.17	71.10	-8	207	-3.85%
2022/11/15	0	0.00	1	71.20	71.30	-1	209	-0.48%
2022/11/09	0	0.00	60	70.93	70.90	-60	220	-27.20%
2022/11/08	0	0.00	40	70.80	71.00	-40	220	-18.14%
2022/11/04	4	70.70	0	0.00	70.70	4	237	1.69%
2022/11/03	10	70.75	0	0.00	71.00	10	254	3.94%
2022/11/02	2	70.80	0	0.00	71.00	2	256	0.78%
2022/10/31	2	70.80	0	0.00	71.10	2	257	0.78%
2022/10/28	8	70.95	0	0.00	71.00	8	267	2.99%
2022/10/26	1	70.80	1	71.10	71.40	0	269	0.00%
2022/10/25	1	71.00	1	71.10	71.00	0	270	0.00%
2022/10/21	0	0.00	1	71.10	71.10	-1	267	-0.37%
2022/10/20	2	71.10	0	0.00	71.80	2	267	0.75%
2022/10/19	3	71.33	0	0.00	71.90	3	266	1.12%
2022/10/18	2	71.90	0	0.00	71.90	2	264	0.76%
2022/10/12	0	0.00	2	71.40	71.50	-2	264	-0.76%
2022/09/27	0	0.00	4	72.50	73.00	-4	262	-1.52%
2022/09/22	7	73.51	4	73.45	73.70	3	256	1.17%
2022/09/21	1	73.80	0	0.00	74.00	1	253	0.39%
2022/09/19	2	74.00	2	74.20	74.30	0	253	0.00%
2022/09/12	1	75.80	3	76.00	75.80	-2	260	-0.77%
2022/09/08	0	0.00	2	75.80	75.80	-2	264	-0.76%
2022/09/07	0	0.00	1	74.80	74.50	-1	264	-0.38%
2022/09/01	0	0.00	1	73.50	73.50	-1	264	-0.38%
2022/08/29	2	74.20	2	74.25	73.80	0	262	0.00%
2022/08/26	3	75.10	4	74.55	75.20	-1	255	-0.39%
2022/08/25	78	77.96	2	77.90	77.90	76	244	31.14%
2022/08/24	62	78.32	2	78.20	78.20	60	225	26.64%
2022/08/23	80	78.50	0	0.00	78.50	80	219	36.47%
2022/08/19	67	78.29	0	0.00	78.40	67	211	31.71%
2022/08/18	7	77.80	0	0.00	78.60	7	210	3.33%
2022/08/17	2	77.90	0	0.00	77.80	2	204	0.98%
2022/08/11	0	0.00	2	78.40	77.80	-2	189	-1.06%
2022/08/10	10	76.44	8	76.20	76.90	2	179	1.11%
2022/08/02	2	72.70	0	0.00	71.70	2	167	1.20%
2022/07/21	1	71.60	1	71.80	72.20	0	180	0.00%
2022/07/20	0	0.00	4	72.50	71.50	-4	180	-2.21%
2022/07/15	0	0.00	2	71.10	71.30	-2	189	-1.06%
2022/07/05	5	72.78	0	0.00	72.80	5	187	2.67%
2022/06/30	1	72.40	1	73.00	73.30	0	190	0.00%
2022/06/20	0	0.00	16	71.56	71.30	-16	191	-8.34%
2022/06/16	12	74.35	0	0.00	73.70	12	192	6.24%
2022/06/15	6	75.13	0	0.00	75.10	6	250	2.39%
2022/06/14	0	0.00	6	75.47	75.20	-6	249	-2.40%
2022/06/07	4	74.80	0	0.00	75.80	4	264	1.52%
2022/05/27	4	74.60	0	0.00	74.60	4	275	1.45%
2022/05/24	2	74.60	2	74.40	74.20	0	287	0.00%
2022/05/20	3	74.03	1	74.20	74.40	2	294	0.68%
2022/05/19	6	73.67	0	0.00	73.70	6	297	2.02%
2022/05/17	0	0.00	2	73.50	73.70	-2	302	-0.66%
2022/05/12	0	0.00	11	71.80	71.30	-11	310	-3.54%
2022/05/11	3	70.20	6	70.82	71.20	-3	311	-0.96%
2022/05/10	4	69.68	0	0.00	69.90	4	310	1.29%
2022/05/09	0	0.00	1	71.20	71.10	-1	309	-0.32%
2022/04/27	0	0.00	1	72.40	72.40	-1	332	-0.30%
2022/04/25	0	0.00	1	72.50	73.20	-1	330	-0.30%
2022/04/22	0	0.00	1	73.20	73.30	-1	324	-0.31%
2022/04/20	0	0.00	32	72.90	72.80	-32	326	-9.81%
2022/04/19	0	0.00	2	73.00	73.00	-2	327	-0.61%
2022/04/13	2	72.90	0	0.00	73.10	2	330	0.60%
2022/04/08	25	73.74	5	73.84	74.00	20	330	6.05%
2022/04/07	0	0.00	16	72.86	72.90	-16	329	-4.86%
2022/04/01	2	73.20	2	73.00	73.00	0	335	0.00%
2022/03/29	0	0.00	26	73.02	73.30	-26	336	-7.72%
2022/03/28	2	73.10	2	73.00	73.20	0	337	0.00%
2022/03/25	9	73.40	1	73.50	73.40	8	339	2.36%
2022/03/24	4	73.75	0	0.00	73.60	4	343	1.17%
2022/03/23	34	73.91	0	0.00	73.70	34	348	9.75%
2022/03/22	10	73.38	2	73.30	73.50	8	351	2.28%
2022/03/21	0	0.00	14	73.60	73.20	-14	364	-3.84%
2022/03/18	20	73.63	0	0.00	71.90	20	369	5.41%
2022/03/17	1	73.80	1	74.20	74.30	0	312	0.00%
2022/03/16	0	0.00	28	73.41	73.20	-28	313	-8.93%
2022/03/14	1	73.90	9	74.09	73.90	-8	312	-2.56%
2022/03/07	11	75.49	3	74.97	74.90	8	304	2.63%
2022/03/03	2	77.20	0	0.00	77.40	2	299	0.67%
2022/02/24	12	76.56	0	0.00	76.60	12	303	3.96%
2022/02/22	8	75.84	0	0.00	76.00	8	295	2.71%
2022/02/21	4	76.00	0	0.00	76.00	4	296	1.35%
2022/02/17	2	75.70	0	0.00	76.00	2	295	0.68%
2022/02/14	0	0.00	4	73.90	74.60	-4	293	-1.36%
2022/02/08	0	0.00	3	75.00	75.20	-3	283	-1.06%
2022/02/07	4	74.55	0	0.00	75.00	4	279	1.43%
2022/01/26	0	0.00	2	74.10	74.10	-2	272	-0.73%
2022/01/11	0	0.00	3	72.30	72.40	-3	318	-0.94%
2021/12/14	0	0.00	75	71.85	71.80	-75	375	-19.98%
2021/12/07	1	73.00	0	0.00	72.90	1	353	0.28%
2021/12/06	1	72.90	0	0.00	73.00	1	351	0.28%
2021/10/20	0	0.00	18	73.13	73.00	-18	296	-6.07%
2021/10/19	0	0.00	48	72.70	73.40	-48	288	-16.62%
2021/10/13	1	73.90	1	73.60	73.70	0	276	0.00%
2021/10/07	31	74.01	1	74.50	74.50	30	268	11.18%
2021/10/06	0	0.00	29	79.45	79.30	-29	246	-11.78%
2021/09/30	0	0.00	1	79.70	80.50	-1	231	-0.43%
2021/09/23	0	0.00	1	79.30	79.40	-1	216	-0.46%
2021/08/11	47	80.15	0	0.00	79.90	47	302	15.55%
2021/07/15	0	0.00	5	79.36	79.40	-5	397	-1.26%
2021/06/23	0	0.00	1	79.10	79.20	-1	455	-0.22%
2021/06/22	1	78.10	0	0.00	78.80	1	460	0.22%
2021/06/10	1	77.10	0	0.00	77.10	1	526	0.19%
2021/05/19	1	78.10	0	0.00	78.30	1	566	0.18%
2021/05/12	2	78.60	0	0.00	78.10	2	548	0.36%
2021/05/11	1	80.80	1	80.70	80.50	0	529	0.00%
2021/05/03	0	0.00	5	82.24	82.20	-5	503	-0.99%
2021/04/29	0	0.00	0	82.90	83.00	0	501	-0.01%
2021/04/28	0	0.00	0.1	83.00	82.90	-0.1	501	-0.02%
2021/04/27	0	0.00	1	82.81	82.60	-1	509	-0.20%
2021/04/26	0	0.00	1	82.80	82.90	-1	514	-0.19%
2021/04/23	1	82.60	0	0.00	82.70	1	513	0.19%
2021/04/22	0	0.00	1	83.30	82.90	-1	516	-0.19%
2021/04/21	2	83.50	0	0.00	83.40	2	509	0.39%
2021/04/08	0	0.00	2	83.00	83.30	-2	504	-0.40%
2021/03/29	4	81.95	0	0.00	81.90	4	498	0.80%
2021/03/25	16	82.59	0	0.00	82.30	16	487	3.28%
2021/03/24	0	0.00	1	83.90	83.60	-1	483	-0.21%
2021/03/23	16	83.60	0	0.00	83.50	16	483	3.31%
2021/03/18	0	0.00	30	85.40	85.40	-30	444	-6.75%
2021/03/11	0	0.00	6.1	84.04	83.70	-6.1	450	-1.34%
2021/03/10	12	83.50	0	0.00	83.50	12	439	2.73%
2021/03/09	0	83.90	0	0.00	83.90	0	436	0.01%
2021/03/08	0	0.00	7	82.10	82.10	-7	425	-1.65%
2021/03/05	0.1	82.40	0	0.00	82.60	0.1	424	0.01%
2021/02/26	2	81.85	0	0.00	82.00	2	416	0.48%
2021/02/25	1	82.00	0	0.00	82.40	1	410	0.24%
2021/02/24	0	0.00	4	82.83	82.30	-4	409	-0.98%
2021/02/23	0	0.00	2	82.65	82.80	-2	401	-0.50%
2021/02/17	1	79.60	0	0.00	80.00	1	374	0.27%
2021/01/14	0	0.00	1	80.50	80.20	-1	370	-0.27%
2020/12/31	2	80.00	0	0.00	80.00	2	352	0.57%
2020/12/28	1	80.20	0	0.00	80.40	1	339	0.29%
2020/12/17	8	80.30	0	0.00	80.30	8	385	2.08%
2020/12/11	0	0.00	4	80.20	80.20	-4	395	-1.01%
2020/12/08	1	81.30	0	0.00	81.30	1	388	0.26%
2020/12/07	0	0.00	1	82.40	82.40	-1	384	-0.26%
2020/12/04	1	81.70	0	0.00	82.00	1	388	0.26%
2020/12/03	2	81.90	0	0.00	81.80	2	394	0.51%
2020/12/01	3	82.77	2	83.00	83.00	1	401	0.25%
2020/11/30	0	0.00	4	83.13	83.00	-4	407	-0.98%
2020/11/25	0	0.00	1	82.00	82.00	-1	448	-0.22%
2020/11/17	0	0.00	1	81.40	81.70	-1	604	-0.17%
2020/11/16	0	0.00	1	81.30	81.30	-1	631	-0.16%
2020/11/12	3	80.57	0	0.00	80.50	3	655	0.46%
2020/11/10	0	0.00	194	79.92	80.40	-194	658	-29.47%	大賣/鉅額交易
2020/11/09	1	79.90	0	0.00	79.80	1	664	0.15%
2020/11/04	1	80.00	0	0.00	79.90	1	683	0.15%
2020/10/29	1	79.60	0	0.00	79.60	1	698	0.14%
2020/10/27	1	80.50	0	0.00	80.50	1	706	0.14%
2020/10/26	3	81.00	3	80.00	81.00	0	710	0.00%
2020/10/23	1	80.80	0	0.00	80.60	1	721	0.14%
2020/10/22	1	79.70	3	81.77	82.40	-2	723	-0.28%
2020/10/14	1	79.50	0	0.00	79.20	1	782	0.13%
2020/10/13	1	79.40	0	0.00	79.50	1	787	0.13%
2020/10/12	50	80.30	1	80.50	79.80	49	795	6.16%
2020/10/08	0	0.00	1	81.00	80.30	-1	795	-0.13%
2020/10/07	0	0.00	5	80.38	80.80	-5	802	-0.62%
2020/10/05	1	79.40	0	0.00	79.40	1	833	0.12%
2020/09/30	2	79.15	0	0.00	80.00	2	840	0.24%
2020/09/29	1	79.90	0	0.00	79.80	1	847	0.12%
2020/09/28	1	79.20	0	0.00	79.70	1	863	0.12%
2020/09/24	9	78.23	0	0.00	78.00	9	892	1.01%
2020/09/23	2	80.05	0	0.00	79.90	2	881	0.23%
2020/09/22	24	80.80	0	0.00	80.60	24	875	2.74%
2020/09/18	1	80.60	0	0.00	80.60	1	877	0.11%
2020/09/16	50	81.45	0	0.00	81.20	50	873	5.72%
2020/09/08	1	82.20	0	0.00	82.10	1	956	0.10%
2020/09/04	4	81.93	0	0.00	81.90	4	985	0.41%
2020/09/03	3	82.60	0	0.00	82.50	3	993	0.30%
2020/09/02	3	83.33	0	0.00	83.00	3	1,006	0.30%
2020/08/31	1	83.90	0	0.00	83.80	1	1,022	0.10%
2020/08/28	4	83.50	205	84.63	83.80	-201	1,023	-19.63%	大賣/鉅額交易
2020/08/27	24	91.15	9	91.26	90.90	15	992	1.51%
2020/08/26	2	90.90	0	0.00	90.90	2	965	0.21%
2020/08/25	30	91.15	0.3	91.30	91.40	29.7	950	3.13%
2020/08/17	0	0.00	1	90.70	90.50	-1	888	-0.11%
2020/08/10	1	90.00	0	0.00	90.00	1	855	0.12%
2020/07/27	36	89.80	5	90.10	89.40	31	857	3.61%
2020/07/23	0	0.00	1	90.50	90.30	-1	839	-0.12%
2020/07/22	0	0.00	2	89.85	90.00	-2	836	-0.24%
2020/07/21	1	89.90	0	0.00	89.60	1	828	0.12%
2020/07/16	0	0.00	1	89.20	89.30	-1	839	-0.12%
2020/07/14	21	88.70	0	0.00	88.80	21	840	2.50%
2020/07/13	20	87.79	0	0.00	88.10	20	841	2.38%
2020/07/10	0	0.00	4	88.38	88.00	-4	833	-0.48%
2020/07/09	20	89.40	0	0.00	89.40	20	818	2.44%
2020/07/08	20	89.25	0	0.00	89.60	20	812	2.46%
2020/07/06	3	89.47	1	89.70	89.80	2	792	0.25%
2020/07/03	6	87.70	20	87.60	87.90	-14	777	-1.80%
2020/07/02	1	86.90	0	0.00	87.00	1	761	0.13%
2020/06/30	20	86.40	0	0.00	86.80	20	763	2.62%
2020/06/29	0	0.00	0	86.40	86.30	0	771	0.00%
2020/06/24	1	86.70	0	0.00	86.80	1	764	0.13%
2020/06/23	1	86.70	0	0.00	87.00	1	774	0.13%
2020/06/22	1	86.50	1	87.10	87.10	0	773	0.00%
2020/06/19	21	86.52	1	86.20	86.20	20	777	2.57%
2020/06/18	1	87.78	6	87.08	87.00	-5	735	-0.68%
2020/06/17	0	0.00	100	87.49	87.30	-100	725	-13.78%
2020/06/11	0	0.00	1	89.60	88.80	-1	699	-0.14%
2020/06/05	62	88.45	6	88.60	88.80	56	655	8.55%
2020/06/04	5	88.20	0	0.00	88.70	5	643	0.78%
2020/06/03	430	87.71	5	88.00	88.30	425	632	67.16%	大買/鉅額交易
2020/06/02	6	86.40	0	0.00	86.40	6	614	0.98%
2020/05/29	5	83.68	1	84.20	83.60	4	612	0.65%
2020/05/25	1	83.40	0	0.00	83.40	1	620	0.16%
2020/05/19	6	82.40	0	0.00	82.40	6	621	0.97%
2020/05/13	0	0.00	127	81.61	81.90	-127	621	-20.44%	大賣/鉅額交易
2020/05/07	0	0.00	100	82.08	82.40	-100	620	-16.10%
2020/05/06	10	81.80	0	0.00	81.90	10	619	1.61%
2020/04/29	34	81.59	0	0.00	81.60	34	623	5.45%
2020/04/23	1	78.70	0	0.00	78.70	1	673	0.15%
2020/04/21	0	0.00	10	78.31	78.70	-10	688	-1.45%
2020/04/20	0	0.00	100	77.96	78.00	-100	673	-14.85%
2020/04/17	30	78.10	0	0.00	78.20	30	678	4.42%
2020/04/16	10	77.60	0	0.00	77.80	10	673	1.49%
2020/04/13	0	0.00	2	74.50	74.30	-2	673	-0.30%
2020/04/09	10	73.91	11	73.83	73.80	-1	682	-0.15%
2020/04/08	2	73.35	0	0.00	73.60	2	684	0.29%
2020/04/06	1	72.10	1	72.20	72.20	0	685	0.00%
2020/04/01	1.1	73.33	0	0.00	73.10	1.1	687	0.16%
2020/03/30	1	71.50	1	71.10	71.60	0	664	0.00%
2020/03/26	0	0.00	3	70.43	70.60	-3	650	-0.46%
2020/03/25	0	0.00	1	69.90	69.90	-1	656	-0.15%
2020/03/23	0	0.00	1	65.60	65.70	-1	658	-0.15%
2020/03/20	1	66.20	1	66.00	66.20	0	663	0.00%
2020/03/19	60	65.38	0	0.00	61.70	60	666	9.00%
2020/03/18	2	68.45	0	0.00	68.10	2	654	0.31%
2020/03/10	0	0.00	1	78.70	78.70	-1	605	-0.17%
2020/03/03	14	80.46	0	0.00	80.30	14	590	2.37%
2020/02/27	30	82.12	0	0.00	81.80	30	580	5.17%
2020/02/25	13	81.69	0	0.00	81.80	13	570	2.28%
2020/02/24	0	0.00	2	82.30	82.20	-2	573	-0.35%
2020/02/19	15	82.50	0	0.00	83.00	15	576	2.60%
2020/02/18	52	82.32	0	0.00	82.50	52	582	8.93%
2020/02/17	0	0.00	1	82.60	82.30	-1	580	-0.17%
2020/02/13	36	82.50	0	0.00	82.40	36	577	6.23%
2020/02/11	26	82.20	0	0.00	82.30	26	573	4.53%
2020/02/07	2	82.85	0	0.00	82.50	2	596	0.34%
2020/02/05	95	82.37	0	0.00	82.10	95	593	16.02%
2020/02/03	110	82.49	0	0.00	82.80	110	586	18.77%	大買/鉅額交易
2020/01/20	170	84.97	0	0.00	85.00	170	528	32.14%	大買/鉅額交易
2020/01/16	0	0.00	1	83.60	84.90	-1	507	-0.20%
2020/01/15	0	0.00	1	83.10	83.00	-1	495	-0.20%
2020/01/14	0	0.00	1	83.10	82.90	-1	491	-0.20%
2020/01/13	0	0.00	2	83.10	83.00	-2	494	-0.40%
2020/01/06	0	0.00	1	82.30	82.20	-1	503	-0.20%
2020/01/02	0	82.50	0	0.00	82.30	0	502	0.01%
2019/12/27	1	81.70	0	0.00	81.70	1	485	0.21%
2019/12/25	1	81.70	0	0.00	82.00	1	479	0.21%
2019/12/23	0	0.00	1	81.50	81.60	-1	479	-0.21%
2019/12/20	1	82.10	0	0.00	80.60	1	476	0.21%
2019/12/13	1	81.30	0	0.00	81.30	1	448	0.22%
2019/12/11	2	81.25	0	0.00	81.10	2	452	0.44%
2019/12/10	0	0.00	6	81.40	81.40	-6	450	-1.33%
2019/12/06	0	0.00	20	81.30	81.20	-20	451	-4.43%
2019/11/29	1	82.00	0	0.00	81.90	1	444	0.22%
2019/11/28	2	82.35	0	0.00	82.20	2	442	0.45%
2019/11/26	1	82.20	0	0.00	82.20	1	443	0.23%
2019/11/20	0	0.00	15	82.70	83.60	-15	494	-3.04%
2019/11/18	0	0.00	1	82.60	82.60	-1	498	-0.20%
2019/11/14	1	81.70	0	0.00	81.80	1	502	0.20%
2019/11/08	0	0.00	0.1	82.30	82.30	-0.1	512	-0.01%
2019/11/07	0	0.00	0.1	82.40	82.00	-0.1	509	-0.01%
2019/11/06	2.1	82.86	0	0.00	82.00	2.1	502	0.42%
2019/11/05	0	0.00	4	82.00	82.00	-4	490	-0.82%
2019/11/04	2	82.00	0	0.00	82.00	2	496	0.40%
2019/11/01	2	81.85	0	0.00	81.60	2	497	0.40%
2019/10/31	0	0.00	4	81.90	82.00	-4	499	-0.80%
2019/10/30	4	81.13	0	0.00	81.30	4	500	0.80%
2019/10/28	6	81.20	0	0.00	81.20	6	515	1.16%
2019/10/24	1	81.10	0	0.00	81.40	1	538	0.19%
2019/10/23	8	81.10	0	0.00	80.90	8	541	1.48%
2019/10/21	0	0.00	2	82.70	81.70	-2	544	-0.37%
2019/10/17	1	81.00	1	81.60	82.10	0	528	0.00%
2019/10/16	0	0.00	40	80.95	81.00	-40	518	-7.71%
2019/10/15	0	0.00	57	80.01	79.90	-57	517	-11.02%
2019/09/17	1	79.90	0	0.00	79.50	1	580	0.17%
2019/09/16	1	80.10	0	0.00	80.10	1	580	0.17%
2019/08/29	2	79.05	65	78.82	79.00	-63	636	-9.90%
2019/08/28	4	80.05	0	0.00	79.90	4	663	0.60%
2019/08/27	17	81.88	0	0.00	80.50	17	692	2.46%
2019/08/26	0	0.00	16	88.31	88.40	-16	698	-2.29%
2019/08/20	7	88.20	0	0.00	88.50	7	805	0.87%
2019/08/16	13	87.88	0	0.00	87.80	13	794	1.64%
2019/08/07	0	0.00	5	88.00	88.00	-5	795	-0.63%
2019/07/26	0	0.00	2.3	89.26	89.30	-2.3	783	-0.30%
2019/07/12	5	89.50	0	0.00	89.50	5	769	0.65%
2019/07/08	0	0.00	1	90.00	89.60	-1	789	-0.13%
2019/06/25	1	89.50	0	0.00	89.10	1	762	0.13%
2019/06/24	0	0.00	1	89.90	89.80	-1	760	-0.13%
2019/06/17	1	88.60	0	0.00	88.50	1	753	0.13%
2019/06/13	1	88.10	1	87.70	87.60	0	761	0.00%
2019/06/12	1	88.80	0	0.00	88.90	1	759	0.13%
2019/06/11	0	0.00	0.1	89.10	89.00	-0.1	760	-0.01%
2019/06/10	0	0.00	6	89.90	89.90	-6	757	-0.79%
2019/06/06	1.1	89.02	15	89.42	89.50	-14	766	-1.82%
2019/06/05	2	89.65	1	90.90	89.50	1	759	0.13%
2019/06/04	1	91.00	2	90.90	90.70	-1	754	-0.13%
2019/06/03	9	90.61	0	0.00	91.00	9	725	1.24%
2019/05/31	394	90.49	0	0.00	90.50	394	695	56.63%	大買/鉅額交易
2019/05/29	12	90.50	10	90.40	90.50	2	646	0.31%
2019/05/28	1	91.00	1	91.90	88.60	0	607	0.00%
2019/05/13	0.4	85.40	0	0.00	85.40	0.4	550	0.07%
2019/05/10	0	0.00	0.1	86.50	85.60	-0.1	559	-0.01%
2019/05/09	0	0.00	0.2	87.20	86.80	-0.2	563	-0.03%
2019/05/07	0.1	86.90	0	0.00	86.90	0.1	557	0.02%
2019/05/03	1.1	86.70	0	0.00	86.70	1.1	563	0.19%
2019/05/02	0	87.30	0	0.00	87.30	0	576	0.01%
2019/04/01	0.1	90.00	0	0.00	90.00	0.1	579	0.02%
2019/03/26	0.1	90.00	0	0.00	90.00	0.1	579	0.02%
2019/03/25	2	88.50	2	89.20	89.00	0	575	0.00%
2019/03/13	0	0.00	15	86.53	86.10	-15	541	-2.77%
2019/03/08	6	87.40	6.1	87.00	87.40	-0.1	538	-0.01%
2019/03/05	0.2	86.90	0	0.00	86.80	0.2	532	0.03%
2019/03/04	0	87.30	0	0.00	87.30	0	535	0.01%
2019/02/27	0	87.00	0	0.00	86.90	0	536	0.00%
2019/02/22	0	0.00	3.1	87.80	87.50	-3.1	541	-0.56%
2019/02/21	0	0.00	0.1	87.70	87.90	-0.1	538	-0.01%
2019/02/20	9	85.17	27	85.04	86.10	-18	516	-3.48%
2019/02/19	0.1	84.60	0	0.00	84.60	0.1	512	0.02%
2019/02/15	0.1	83.90	0	0.00	83.80	0.1	533	0.02%
2019/02/13	0.1	84.30	0	0.00	84.30	0.1	532	0.02%
2019/02/11	0	0.00	4	84.70	85.00	-4	523	-0.76%
2019/01/30	1	84.10	1	84.50	84.50	0	513	0.00%
2019/01/29	8	84.65	4	84.55	84.80	4	507	0.79%
2019/01/28	0	0.00	8	84.40	84.50	-8	508	-1.57%
2019/01/25	8	84.25	0	0.00	84.80	8	511	1.56%
2019/01/24	0	0.00	10	84.04	84.30	-10	507	-1.97%
2019/01/23	12	84.37	4	84.35	84.20	8	508	1.57%
2019/01/22	3	83.33	10	82.00	83.80	-7	497	-1.41%
2019/01/15	0	0.00	10	79.00	78.90	-10	477	-2.09%
2018/12/24	120	77.05	0	0.00	77.40	120	518	23.15%	大買/鉅額交易
2018/12/22	5	76.60	5	76.50	76.40	0	520	0.00%
2018/12/18	1	77.70	1	76.20	76.00	0	563	0.00%
2018/12/11	1	78.40	0	0.00	78.40	1	595	0.17%
2018/11/28	0	0.00	5	79.00	79.40	-5	645	-0.77%
2018/11/19	0	0.00	1	77.50	77.50	-1	729	-0.14%
2018/11/16	0	0.00	1	78.20	77.50	-1	766	-0.13%
2018/11/15	0	0.00	1	75.60	77.00	-1	781	-0.13%
2018/11/14	0	0.00	2	75.45	75.40	-2	788	-0.25%
2018/10/30	1	68.80	0	0.00	68.80	1	945	0.11%
2018/10/29	0	0.00	8	68.50	68.80	-8	947	-0.84%
2018/10/18	10	72.80	0	0.00	72.80	10	968	1.03%
2018/10/17	0	0.00	1	74.20	73.10	-1	979	-0.10%
2018/10/12	2	73.10	0	0.00	74.20	2	985	0.20%
2018/10/11	0	0.00	3	73.60	73.90	-3	991	-0.30%
2018/10/03	0	0.00	28	77.35	77.50	-28	1,007	-2.78%
2018/10/01	1	77.60	0	0.00	77.60	1	1,044	0.10%
2018/09/28	0	0.00	4	76.63	77.70	-4	1,058	-0.38%
2018/09/27	2	77.00	0	0.00	77.00	2	1,052	0.19%
2018/09/21	10	76.00	0	0.00	76.60	10	1,051	0.95%
2018/09/20	1	76.20	0	0.00	76.20	1	1,038	0.10%
2018/09/19	0	0.00	2	76.50	76.60	-2	1,030	-0.19%
2018/09/17	1	77.10	1	77.50	77.20	0	1,046	0.00%
2018/09/14	5	77.30	0	0.00	77.00	5	1,066	0.47%
2018/09/07	2	78.70	0	0.00	78.00	2	1,070	0.19%
2018/09/06	1	79.60	0	0.00	79.60	1	1,077	0.09%
2018/08/31	2	80.00	6	80.40	81.40	-4	1,118	-0.36%
2018/08/30	10	81.25	0	0.00	80.90	10	1,150	0.87%
2018/08/28	0	0.00	1	84.10	83.70	-1	1,200	-0.08%
2018/08/27	0	0.00	1	81.50	82.80	-1	1,210	-0.08%
2018/08/24	0	0.00	18	80.46	80.70	-18	1,230	-1.46%
2018/08/23	18	85.28	1	85.40	86.00	17	1,253	1.36%
2018/08/22	20	84.77	105	84.56	84.70	-85	1,243	-6.83%	大賣/
2018/08/21	0	0.00	6	85.95	85.90	-6	1,259	-0.48%
2018/08/16	1	85.80	0	0.00	85.30	1	1,274	0.08%
2018/08/14	1	91.30	0	0.00	91.20	1	1,245	0.08%
2018/08/10	0	0.00	5	93.10	93.70	-5	1,273	-0.39%
2018/08/09	1	92.80	0	0.00	92.70	1	1,292	0.08%
2018/08/06	0	0.00	0.1	92.40	92.30	-0.1	1,380	-0.01%
2018/08/03	0	0.00	0.1	93.00	92.90	-0.1	1,382	-0.01%
2018/08/02	0	0.00	10	93.21	93.40	-10	1,378	-0.73%
2018/08/01	16	93.51	0	0.00	93.00	16	1,378	1.16%
2018/07/31	5.1	93.29	0	0.00	92.90	5.1	1,374	0.37%
2018/07/30	0	0.00	3	92.67	93.00	-3	1,376	-0.22%
2018/07/27	0.1	92.50	5	92.90	92.50	-4.9	1,379	-0.36%
2018/07/26	8	93.18	8	92.95	92.90	0	1,373	0.00%
2018/07/25	14	92.11	0	0.00	92.00	14	1,363	1.03%
2018/07/24	0	0.00	3	90.80	90.90	-3	1,354	-0.22%
2018/07/23	6	91.00	0	0.00	90.90	6	1,343	0.45%
2018/07/18	0	0.00	28	91.11	91.00	-28	1,334	-2.10%
2018/07/16	0	0.00	1	92.50	92.00	-1	1,324	-0.08%
2018/07/13	2	93.25	0	0.00	94.00	2	1,310	0.15%
2018/07/05	6	92.80	0	0.00	92.40	6	1,288	0.47%
2018/06/29	1	93.70	6	93.90	94.10	-5	1,314	-0.38%
2018/06/27	7	94.40	8	93.85	94.50	-1	1,320	-0.08%
2018/06/25	1	94.60	0	0.00	93.70	1	1,300	0.08%
2018/06/15	0	0.00	2	95.25	95.00	-2	1,273	-0.16%
2018/06/14	12	97.18	0	0.00	95.20	12	1,268	0.95%
2018/06/13	0	0.00	1	96.00	95.50	-1	1,264	-0.08%
2018/06/12	1	96.10	0	0.00	97.70	1	1,308	0.08%
2018/06/07	0	0.00	926	95.53	95.60	-926	1,320	-70.13%	大賣/鉅額交易
2018/06/05	21	94.11	0	0.00	94.30	21	1,252	1.68%
2018/06/01	1	93.30	0	0.00	93.00	1	1,248	0.08%
2018/05/31	0	0.00	2	92.30	93.60	-2	1,222	-0.16%
2018/05/29	2	91.30	0	0.00	91.50	2	1,160	0.17%
2018/05/24	0	0.00	2	91.15	91.20	-2	1,083	-0.18%
2018/05/22	0	0.00	1	90.50	90.20	-1	1,024	-0.10%
2018/05/21	0	0.00	6	89.38	89.30	-6	998	-0.60%
2018/05/18	5	88.80	183	88.70	88.90	-178	991	-17.96%	大賣/鉅額交易
2018/05/17	1	89.90	0	0.00	88.50	1	981	0.10%
2018/05/15	0	0.00	180	88.25	88.00	-180	944	-19.05%	大賣/鉅額交易
2018/05/09	0	0.00	12	85.88	85.50	-12	939	-1.28%
2018/05/08	0	0.00	2	86.10	86.10	-2	949	-0.21%
2018/05/07	0	0.00	1	85.50	85.90	-1	965	-0.10%
2018/05/02	0	0.00	1	85.80	85.90	-1	1,006	-0.10%
2018/04/27	0	0.00	1	85.10	85.50	-1	1,008	-0.10%
2018/04/26	0	0.00	3	85.60	85.80	-3	1,022	-0.29%
2018/04/24	0	0.00	8	85.01	85.70	-8	1,085	-0.74%
2018/04/23	0	0.00	4	86.38	86.00	-4	1,100	-0.36%
2018/04/18	0	0.00	2	84.90	84.80	-2	1,179	-0.17%
2018/04/17	0	0.00	11	84.45	84.30	-11	1,222	-0.90%
2018/04/12	0	0.00	7	85.67	86.00	-7	1,454	-0.48%
2018/04/11	0	0.00	14	86.37	85.90	-14	1,481	-0.94%
2018/04/10	32	86.64	0	0.00	86.40	32	1,510	2.12%
2018/04/09	2	86.75	0	0.00	86.50	2	1,599	0.13%
2018/04/02	1	86.50	0	0.00	87.30	1	1,637	0.06%
2018/03/28	12	83.88	5	83.80	83.70	7	1,616	0.43%
2018/03/27	1	83.60	0	0.00	83.40	1	1,612	0.06%
2018/03/26	0	0.00	2	81.80	82.10	-2	1,607	-0.12%
2018/03/23	0	0.00	8	82.20	82.10	-8	1,603	-0.50%
2018/03/21	0	0.00	15	83.64	83.40	-15	1,589	-0.94%
2018/03/16	0	0.00	14	83.89	86.80	-14	1,573	-0.89%
2018/03/14	13	85.24	3	84.70	84.70	10	1,518	0.66%
2018/03/13	1	83.60	1	84.10	84.00	0	1,500	0.00%
2018/03/12	0	0.00	1.1	83.12	83.50	-1.1	1,472	-0.07%
2018/03/09	10	82.99	0	0.00	83.40	10	1,455	0.69%
2018/03/08	1	83.10	0	0.00	82.50	1	1,453	0.07%
2018/03/07	9	83.89	0	0.00	83.70	9	1,437	0.63%
2018/03/06	6	80.75	0	0.00	80.70	6	1,413	0.42%
2018/03/05	1	81.30	0	0.00	80.70	1	1,418	0.07%
2018/02/23	1	82.60	0	0.00	82.80	1	1,398	0.07%
2018/02/22	4	82.43	0	0.00	82.30	4	1,398	0.29%
2018/02/21	2	82.80	1	82.60	82.60	1	1,400	0.07%
2018/02/12	0	0.00	2	81.35	81.30	-2	1,402	-0.14%
2018/01/31	0	0.00	0	87.50	87.80	0	1,401	0.00%
2018/01/30	0	0.00	0	86.90	86.90	0	1,405	0.00%
2018/01/26	0.1	88.10	1	88.40	88.50	-0.9	1,413	-0.07%
2018/01/24	0	0.00	2	88.00	87.80	-2	1,549	-0.13%
2018/01/22	2	87.80	5	87.02	87.50	-3	1,591	-0.19%
2018/01/19	6	86.93	5	86.46	86.10	1	1,600	0.06%
2018/01/18	1	87.90	0	0.00	87.60	1	1,571	0.06%
2018/01/17	1	89.90	15.3	89.51	90.00	-14.3	1,548	-0.92%
2018/01/16	21	89.39	0	0.00	89.00	21	1,532	1.37%
2018/01/15	16	88.94	0	0.00	88.40	16	1,485	1.08%
2018/01/11	2	88.95	0	0.00	88.90	2	1,487	0.13%
2018/01/10	33	88.43	0	0.00	87.30	33	1,455	2.27%
2018/01/09	0	0.00	1	86.20	86.50	-1	1,359	-0.07%
2018/01/08	10	86.32	1	87.20	86.50	9	1,401	0.64%
2018/01/05	0	0.00	8	81.84	82.50	-8	1,318	-0.61%
2018/01/04	0	0.00	11	81.65	82.40	-11	1,293	-0.85%
2018/01/03	2	82.00	0	0.00	81.80	2	1,238	0.16%
2018/01/02	8	77.15	1	79.00	79.00	7	1,149	0.61%