長科* (6548)-第一金-安和券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,067張
產業
上櫃半導體類股
285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

長科* (6548)籌碼相關－第一金-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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
2024/06/21	3	40.15	0	0.00	40.00	3	3,551	0.08%
2024/06/17	0	0.00	1	41.70	41.60	-1	3,422	-0.03%
2024/06/14	1	41.75	10	41.70	41.15	-9	3,384	-0.27%
2024/06/03	11	43.35	0	0.00	43.65	11	2,991	0.37%
2024/05/31	0	0.00	5	43.60	43.15	-5	2,947	-0.17%
2024/05/30	18	43.73	14	43.75	44.10	4	2,869	0.14%
2024/05/24	0	0.00	1	39.85	41.55	-1	2,518	-0.04%
2024/05/22	0	0.00	4	40.35	40.10	-4	2,395	-0.17%
2024/05/16	0	0.00	1	39.45	39.35	-1	2,377	-0.04%
2024/05/15	1	39.40	35	40.84	39.45	-34	2,360	-1.44%
2024/05/14	1	40.20	2	40.50	40.15	-1	2,308	-0.04%
2024/05/08	1	39.80	1	40.05	39.90	0	2,257	0.00%
2024/05/07	1	39.40	1	39.85	40.10	0	2,229	0.00%
2024/05/06	1	40.20	4	39.93	40.25	-3	2,198	-0.14%
2024/05/03	1	40.20	1	40.75	39.65	0	2,165	0.00%
2024/05/02	2	40.10	0	0.00	40.20	2	2,133	0.09%
2024/04/29	1	40.40	4	41.10	40.20	-3	2,070	-0.14%
2024/04/26	6	40.68	2.6	40.56	40.35	3.4	2,005	0.17%
2024/04/25	7	40.78	95	40.93	41.55	-88	1,885	-4.67%
2024/04/24	92	39.45	4	38.70	40.50	88	1,599	5.50%
2024/04/19	0	0.00	1	35.70	36.15	-1	1,417	-0.07%
2024/04/17	0	0.00	1	37.75	37.45	-1	1,355	-0.07%
2024/04/16	0	0.00	4	36.00	36.05	-4	1,312	-0.30%
2024/04/15	0	0.00	1	37.80	37.65	-1	1,264	-0.08%
2024/04/12	18	37.48	0	0.00	37.35	18	1,218	1.48%
2024/04/11	0	0.00	1	36.85	37.20	-1	1,145	-0.09%
2024/04/08	32	37.17	26	37.42	37.30	6	1,047	0.57%
2024/03/08	3	33.10	0	0.00	33.00	3	972	0.31%
2024/02/22	2	34.55	0	0.00	34.55	2	878	0.23%
2024/02/20	0	0.00	65	35.34	34.65	-65	868	-7.48%
2024/02/01	2	32.80	0	0.00	33.00	2	746	0.27%
2023/12/15	0	0.00	3	34.20	34.15	-3	664	-0.45%
2023/11/21	3	33.20	0	0.00	33.00	3	911	0.33%
2023/11/17	0	0.00	1	32.65	32.50	-1	945	-0.11%
2023/11/16	1	32.30	1	32.60	32.60	0	977	0.00%
2023/11/15	0	0.00	1	32.55	32.30	-1	987	-0.10%
2023/11/09	2	32.73	0	0.00	32.40	2	1,058	0.19%
2023/11/08	1	33.35	1	33.15	33.10	0	1,080	0.00%
2023/10/31	0	0.00	1	32.55	32.25	-1	1,230	-0.08%
2023/10/30	1	31.50	0	0.00	32.10	1	1,266	0.08%
2023/10/25	0	0.00	1	32.25	32.20	-1	1,434	-0.07%
2023/10/13	0	0.00	1	32.85	32.55	-1	1,979	-0.05%
2023/10/12	0	0.00	1	32.20	32.00	-1	2,058	-0.05%
2023/10/11	4.2	32.52	0	0.00	31.80	4.2	2,200	0.19%
2023/09/26	0.2	33.35	0	0.00	33.25	0.2	2,791	0.01%
2023/09/20	1	34.60	0	0.00	34.60	1	2,883	0.03%
2023/09/13	0	0.00	1	35.05	35.15	-1	2,876	-0.03%
2023/09/11	0	0.00	1	34.35	34.30	-1	2,888	-0.03%
2023/09/08	1	35.40	2	35.35	35.00	-1	2,869	-0.03%
2023/09/06	2	35.05	0	0.00	35.15	2	2,893	0.07%
2023/09/04	2	34.55	0	0.00	34.85	2	2,881	0.07%
2023/08/28	0.2	33.85	0	0.00	33.75	0.2	2,973	0.01%
2023/08/24	1	34.45	0	0.00	34.25	1	2,985	0.03%
2023/08/14	0.1	34.20	0	0.00	34.50	0.1	2,991	0.00%
2023/08/08	1	35.35	0	0.00	35.40	1	2,944	0.03%
2023/08/04	0.3	35.66	0	0.00	35.25	0.3	2,893	0.01%
2023/07/31	1	37.00	1	37.00	37.00	0	2,813	0.00%
2023/07/28	1	36.10	0	0.00	36.20	1	2,798	0.04%
2023/07/27	1	37.15	1	37.95	37.10	0	2,702	0.00%
2023/07/25	0	0.00	1	38.05	37.90	-1	2,670	-0.04%
2023/07/21	1.6	38.11	0	0.00	37.60	1.6	2,633	0.06%
2023/07/20	2	38.78	1	39.10	39.00	1	2,570	0.04%
2023/07/19	1	38.05	2	37.93	37.75	-1	2,494	-0.04%
2023/07/18	1	36.85	0	0.00	36.75	1	2,437	0.04%
2023/07/17	1	37.60	0	0.00	36.80	1	2,396	0.04%
2023/07/14	9	37.41	11	37.33	38.35	-2	2,348	-0.09%
2023/07/13	101	35.68	0	0.00	35.80	101	2,258	4.47%	大買/鉅額交易
2023/07/12	1	39.75	0	0.00	38.10	1	2,087	0.05%
2023/07/11	0	0.00	1	42.80	42.30	-1	1,929	-0.05%
2023/07/07	1	42.65	0	0.00	42.30	1	2,079	0.05%
2023/07/04	3	43.90	10	45.25	45.50	-7	2,311	-0.30%
2023/06/30	0	0.00	1	42.90	43.35	-1	2,863	-0.03%
2023/06/29	1	42.40	0	0.00	42.50	1	2,889	0.03%
2023/06/28	1	42.55	1	42.95	42.75	0	2,895	0.00%
2023/06/27	0	0.00	1	41.90	41.50	-1	2,894	-0.03%
2023/06/19	0	0.00	1	41.30	40.90	-1	3,088	-0.03%
2023/06/16	1	41.20	0	0.00	40.80	1	3,090	0.03%
2023/06/15	1	42.05	2	41.93	41.95	-1	3,089	-0.03%
2023/06/12	2	41.25	1.5	40.87	40.60	0.5	3,137	0.02%
2023/06/09	1	43.00	0.5	42.55	42.50	0.5	3,125	0.02%
2023/06/08	0	0.00	1	43.50	42.90	-1	3,176	-0.03%
2023/06/07	1	43.05	1	42.95	43.50	0	3,219	0.00%
2023/06/06	2	43.10	2	43.35	43.50	0	3,331	0.00%
2023/06/05	1	44.10	0	0.00	44.20	1	3,462	0.03%
2023/06/01	0	0.00	1	42.80	42.10	-1	3,822	-0.03%
2023/05/24	1	42.10	1	42.25	42.30	0	3,755	0.00%
2023/05/23	1	42.55	3	42.87	42.65	-2	3,754	-0.05%
2023/05/22	0	0.00	1	43.00	43.15	-1	3,742	-0.03%
2023/05/18	1	41.80	0	0.00	41.35	1	3,701	0.03%
2023/05/17	0	0.00	1	41.80	41.85	-1	3,698	-0.03%
2023/04/28	1	42.00	1	42.50	42.20	0	3,861	0.00%
2023/04/27	2	41.05	2	41.25	41.50	0	3,839	0.00%
2023/04/25	2	42.95	1	42.85	42.80	1	3,771	0.03%
2023/04/21	1	44.10	2	43.95	43.10	-1	3,719	-0.03%
2023/04/20	3	44.22	21	44.27	43.90	-18	3,660	-0.49%
2023/04/19	1	44.10	0	0.00	43.80	1	3,614	0.03%
2023/04/17	2	45.20	0	0.00	45.10	2	3,516	0.06%
2023/04/14	1	44.15	1.3	44.62	44.65	-0.3	3,430	-0.01%
2023/04/12	3	45.35	0	0.00	44.40	3	3,325	0.09%
2023/04/07	2	46.38	1	46.05	45.35	1	3,016	0.03%
2023/04/06	22	45.55	12	46.24	46.20	10	2,867	0.35%
2023/03/31	0	0.00	127.3	44.24	44.85	-127.3	2,442	-5.21%	大賣/鉅額交易
2023/03/24	1	41.10	51	40.64	40.50	-50	2,034	-2.46%
2023/03/23	1	39.00	0	0.00	39.20	1	1,918	0.05%
2023/03/22	0	0.00	1	39.40	39.30	-1	1,899	-0.05%
2023/03/20	1	38.10	1	39.15	38.70	0	1,862	0.00%
2023/03/17	3	38.50	4	38.34	38.70	-1	1,849	-0.05%
2023/03/16	2	37.83	3	37.60	37.20	-1	1,822	-0.05%
2023/03/15	1	39.00	1	39.55	38.30	0	1,807	0.00%
2023/03/13	3	37.72	3	37.60	39.00	0	1,763	0.00%
2023/03/10	4	39.26	3	39.10	39.00	1	1,709	0.06%
2023/03/09	4	41.14	1.5	41.42	40.90	2.5	1,638	0.15%
2023/03/08	7	40.14	2	39.53	40.40	5	1,517	0.33%
2023/03/07	4	38.41	19.2	39.15	39.50	-15.2	1,337	-1.14%
2023/03/06	0	0.00	2.5	37.70	38.10	-2.5	1,003	-0.25%
2023/02/14	0	0.00	0.1	34.35	34.35	-0.1	843	-0.01%
2023/02/07	0	0.00	2	33.95	34.10	-2	787	-0.25%
2023/02/02	0	0.00	4	32.60	32.60	-4	584	-0.68%
2023/01/12	4	31.45	0	0.00	30.95	4	591	0.68%
2023/01/06	3	29.70	0	0.00	29.80	3	583	0.51%
2022/12/15	1	31.80	0	0.00	31.45	1	773	0.13%
2022/12/08	1	31.80	0	0.00	31.60	1	782	0.13%
2022/12/02	38	32.68	3	32.80	33.35	35	767	4.56%
2022/11/22	2	31.00	2	31.15	31.15	0	841	0.00%
2022/10/12	2	30.20	0	0.00	30.75	2	737	0.27%
2022/09/26	0.3	29.75	0	0.00	29.30	0.3	605	0.05%
2022/09/13	4	34.15	0	0.00	34.15	4	606	0.66%
2022/09/08	2	34.20	0	0.00	34.15	2	595	0.34%
2022/09/07	1	35.10	0	0.00	34.20	1	581	0.17%
2022/09/06	1	36.20	0	0.00	36.00	1	544	0.18%
2022/09/05	2	36.60	0	0.00	36.65	2	519	0.38%
2022/08/05	0	0.00	0.1	76.00	77.00	-0.1	446	-0.02%
2022/08/03	0	0.00	0	76.00	73.80	0	450	0.00%
2022/08/02	0.1	74.75	0	0.00	74.40	0.1	457	0.02%
2022/07/08	0	0.00	0.2	73.58	77.00	-0.2	555	-0.04%
2022/07/07	0	0.00	0.2	71.25	71.30	-0.2	545	-0.04%
2022/06/30	0	74.50	0	0.00	75.20	0	553	0.00%
2022/06/28	0.1	78.00	0	0.00	78.60	0.1	556	0.02%
2022/06/27	0	0.00	0.1	80.00	79.30	-0.1	585	-0.02%
2022/06/24	0.1	77.00	0.1	79.00	77.60	0	592	0.00%
2022/06/21	0	0.00	0.1	81.00	82.20	-0.1	587	-0.02%
2022/06/17	0.2	85.30	0	87.00	84.90	0.1	571	0.02%
2022/06/16	0.2	90.60	0	0.00	88.00	0.2	575	0.03%
2022/06/15	0.1	90.00	0.1	91.80	90.20	0	639	0.00%
2022/06/14	0.2	88.90	0	0.00	89.50	0.2	646	0.03%
2022/06/10	0	90.50	0	0.00	91.70	0	655	0.00%
2022/06/08	1	92.50	0	0.00	92.50	1	660	0.15%
2022/05/18	0	0.00	0.4	91.65	92.20	-0.4	879	-0.05%
2022/05/16	0	0.00	0.3	90.00	89.50	-0.3	1,060	-0.03%
2022/05/13	0	0.00	0.1	88.00	88.70	-0.1	1,185	-0.01%
2022/05/12	0.1	86.60	0	0.00	86.70	0.1	1,218	0.01%
2022/05/06	0.3	89.33	0	0.00	90.40	0.3	1,452	0.02%
2022/05/05	0	0.00	0.1	91.00	91.20	-0.1	1,456	-0.01%
2022/05/03	0.1	90.00	0	0.00	89.80	0.1	1,502	0.01%
2022/04/28	0	0.00	1.1	91.91	91.00	-1.1	1,537	-0.07%
2022/04/27	0.2	90.00	0.1	91.00	90.60	0.1	1,552	0.01%
2022/04/26	0.2	90.85	0.6	92.33	92.60	-0.4	1,632	-0.02%
2022/04/25	0.4	94.53	0	0.00	92.20	0.4	1,632	0.02%
2022/04/22	0.4	97.76	0	0.00	96.40	0.4	1,620	0.02%
2022/04/21	0	0.00	0.4	99.00	97.90	-0.4	1,618	-0.02%
2022/04/20	0.4	97.53	0	0.00	98.70	0.4	1,612	0.02%
2022/04/19	0	0.00	0.4	99.00	99.00	-0.4	1,610	-0.02%
2022/04/18	0.2	97.50	0	0.00	97.10	0.2	1,615	0.01%
2022/04/15	0.2	97.80	0	0.00	98.90	0.2	1,621	0.01%
2022/04/14	0	0.00	0.2	99.70	99.00	-0.2	1,638	-0.01%
2022/04/13	0	0.00	0.2	98.14	98.30	-0.2	1,656	-0.01%
2022/04/12	0	0.00	0.2	96.50	97.40	-0.2	1,721	-0.01%
2022/04/11	0.5	97.32	0	0.00	95.70	0.5	1,751	0.03%
2022/04/08	0.1	99.00	0	0.00	99.10	0.1	1,773	0.01%
2022/03/31	0	0.00	2	100.50	100.00	-2	1,921	-0.10%
2022/03/30	4	103.00	4	101.00	101.50	0	1,973	0.00%
2022/03/25	0	0.00	5.2	101.99	100.50	-5.2	2,071	-0.25%
2022/03/24	0	0.00	0.2	100.00	100.00	-0.2	2,114	-0.01%
2022/03/18	0.1	96.50	0	0.00	98.60	0.1	2,189	0.00%
2022/03/17	0	0.00	0.2	96.75	97.30	-0.2	2,128	-0.01%
2022/03/16	1.1	95.37	2	94.10	93.80	-0.9	2,124	-0.04%
2022/03/15	1	94.10	1	96.00	93.50	0	2,160	0.00%
2022/03/10	2	98.00	0.1	98.10	97.90	1.9	2,167	0.09%
2022/03/09	0	0.00	2.3	94.67	96.80	-2.3	2,167	-0.11%
2022/03/08	2.2	93.94	0	0.00	92.00	2.2	2,159	0.10%
2022/03/07	0.3	97.40	2	97.05	96.50	-1.7	2,131	-0.08%
2022/03/04	1.1	100.55	1	101.00	101.00	0.1	2,109	0.00%
2022/03/03	0	0.00	0.1	103.00	101.50	-0.1	2,122	0.00%
2022/03/02	4.1	101.61	0	0.00	102.00	4.1	2,154	0.19%
2022/03/01	0.1	101.00	0.3	102.60	103.00	-0.2	2,156	-0.01%
2022/02/25	0	0.00	5	100.50	100.00	-5	2,160	-0.23%
2022/02/24	1.1	100.00	1	102.00	99.90	0.1	2,169	0.00%
2022/02/23	0	0.00	0.1	103.00	103.50	-0.1	2,168	0.00%
2022/02/22	1.1	100.98	3	100.33	102.00	-2	2,175	-0.09%
2022/02/21	0	0.00	1	103.50	104.00	-1	2,180	-0.05%
2022/02/18	2.1	101.73	4	101.75	102.50	-2	2,176	-0.09%
2022/02/17	12.4	104.83	9.2	103.32	102.00	3.2	2,174	0.15%
2022/02/16	1	109.00	1	112.50	109.50	0	2,168	0.00%
2022/02/15	2	111.25	1.1	110.18	109.50	0.9	2,135	0.04%
2022/02/14	1.1	105.96	0	0.00	106.50	1.1	2,027	0.05%
2022/02/11	1.1	105.73	1	107.00	108.00	0.1	2,000	0.00%
2022/02/10	1.1	105.95	25	106.98	107.50	-24	1,962	-1.22%
2022/02/08	0	0.00	1	100.50	105.00	-1	1,860	-0.05%
2022/02/07	1	99.00	1	101.00	99.50	0	1,805	0.00%
2022/01/26	1	97.50	0.3	99.10	98.30	0.8	1,834	0.04%
2022/01/25	0	0.00	4	98.50	98.30	-4	1,920	-0.21%
2022/01/24	1.3	97.65	2.1	98.43	98.70	-0.9	2,072	-0.04%
2022/01/21	1	98.20	1	99.00	98.00	0	2,131	0.00%
2022/01/20	2.1	98.38	2	98.10	98.60	0.1	2,149	0.00%
2022/01/19	1	100.00	1	100.50	98.90	0	2,162	0.00%
2022/01/18	1	97.80	1	98.50	98.20	0	2,113	0.00%
2022/01/17	0	0.00	1	97.00	97.00	-1	2,112	-0.05%
2022/01/13	0	0.00	4	94.60	95.90	-4	2,137	-0.19%
2022/01/12	2	95.65	11	95.37	95.90	-9	2,178	-0.41%
2022/01/11	0	0.00	1	96.90	95.10	-1	2,200	-0.05%
2022/01/10	1	96.40	0	0.00	96.70	1	2,194	0.05%
2022/01/06	0.1	94.50	1	94.70	96.20	-0.9	2,176	-0.04%
2022/01/05	1.1	97.45	3	96.17	96.20	-2	2,160	-0.09%
2022/01/04	6.1	100.58	12	100.50	100.50	-6	2,102	-0.28%
2022/01/03	0.8	101.59	0	0.00	101.50	0.8	2,089	0.04%
2021/12/30	0	0.00	9.1	106.54	104.50	-9.1	2,078	-0.44%
2021/12/29	0	0.00	10	103.80	104.50	-10	2,014	-0.50%
2021/12/27	3.1	103.97	4	101.50	101.50	-1	1,997	-0.05%
2021/12/24	6.1	105.15	1	105.50	104.00	5.1	1,988	0.25%
2021/12/22	3	104.83	2	103.50	103.00	1	1,941	0.05%
2021/12/20	22	99.98	0	0.00	99.10	22	1,853	1.19%
2021/12/17	11	98.84	1	98.30	98.80	10	1,805	0.55%
2021/12/16	1	99.00	0.2	99.80	98.50	0.9	1,798	0.05%
2021/12/15	0	0.00	0.1	96.50	95.60	-0.1	1,774	-0.01%
2021/12/14	1.2	95.57	0	0.00	94.40	1.2	1,773	0.06%
2021/12/13	0	0.00	2	96.80	96.90	-2	1,767	-0.11%
2021/12/10	1.1	96.45	0	0.00	96.70	1.1	1,775	0.06%
2021/12/09	3	96.80	0	0.00	97.00	3	1,786	0.17%
2021/12/02	1	97.00	0	0.00	97.50	1	1,836	0.05%
2021/12/01	0	0.00	10	97.88	98.00	-10	1,873	-0.53%
2021/11/18	0	0.00	50	101.36	101.50	-50	2,563	-1.95%
2021/11/17	0	0.00	50	101.81	102.50	-50	2,589	-1.93%
2021/11/15	50	105.00	2	106.50	106.50	48	2,587	1.86%
2021/11/12	50	105.18	0	0.00	104.00	50	2,542	1.97%
2021/11/09	0	0.00	1	101.00	101.00	-1	2,562	-0.04%
2021/11/05	0	0.00	1	101.00	101.50	-1	2,620	-0.04%
2021/11/04	1	103.50	0	0.00	102.00	1	2,672	0.04%
2021/11/03	0	0.00	7	101.00	104.50	-7	2,696	-0.26%
2021/11/02	2	104.00	1	107.50	103.00	1	2,727	0.04%
2021/11/01	4	108.00	0	0.00	107.00	4	2,665	0.15%
2021/10/29	0	0.00	2	105.00	104.00	-2	2,532	-0.08%
2021/10/28	1	99.70	0	0.00	100.00	1	2,512	0.04%
2021/10/20	0	0.00	7	100.79	101.00	-7	3,062	-0.23%
2021/10/07	1	93.00	0	0.00	92.00	1	3,658	0.03%
2021/09/28	5	97.10	0	0.00	96.50	5	4,698	0.11%
2021/09/17	0	0.00	1	98.00	98.50	-1	4,891	-0.02%
2021/09/15	1	99.90	0	0.00	98.30	1	5,006	0.02%
2021/09/07	0	0.00	0	102.00	102.00	0	4,935	0.00%
2021/09/06	1	104.00	0	0.00	103.00	1	4,888	0.02%
2021/09/02	7	110.50	1	112.00	107.50	6	4,799	0.13%
2021/09/01	0	0.00	10	110.50	112.50	-10	4,719	-0.21%
2021/08/31	11	108.00	8	107.75	114.00	3	4,599	0.07%
2021/08/30	0	0.00	1.1	106.38	110.50	-1.1	4,346	-0.02%
2021/08/26	1	100.00	0	0.00	100.50	1	4,169	0.02%
2021/08/23	0	0.00	1	99.20	100.00	-1	4,085	-0.02%
2021/08/16	0	0.00	2	92.70	95.10	-2	3,928	-0.05%
2021/08/13	0	0.00	1	97.60	94.10	-1	3,894	-0.03%
2021/08/11	20	97.38	0	0.00	96.90	20	3,839	0.52%
2021/08/10	0	0.00	6	96.75	96.40	-6	3,790	-0.16%
2021/08/04	1.1	104.40	0	0.00	101.50	1.1	3,676	0.03%
2021/07/28	2	94.75	2	94.03	99.40	0	3,472	0.00%
2021/07/27	7	101.86	1	98.80	97.80	6	3,345	0.18%
2021/07/26	1	105.00	3	100.50	106.00	-2	3,208	-0.06%
2021/07/23	5	101.20	1	96.70	96.60	4	3,051	0.13%
2021/07/22	0	0.00	1	99.50	98.00	-1	2,922	-0.03%
2021/07/21	3	99.63	2	98.70	95.70	1	2,850	0.04%
2021/07/20	1	97.80	1	99.30	99.60	0	2,769	0.00%
2021/07/19	1	96.60	1	97.90	95.90	0	2,703	0.00%
2021/07/16	2	97.75	1	100.50	96.40	1	2,664	0.04%
2021/07/14	1	95.90	0	0.00	94.10	1	2,557	0.04%
2021/07/13	3	99.10	9	97.52	96.00	-6	2,470	-0.24%
2021/07/12	31	95.38	1	98.30	97.00	30	2,299	1.30%
2021/07/09	0	0.00	2	88.00	91.10	-2	2,150	-0.09%
2021/07/08	15	91.97	21	87.13	88.80	-6	2,055	-0.29%
2021/07/07	6	88.15	1	87.50	91.40	5	1,859	0.27%
2021/07/05	22	82.79	20	81.95	81.40	2	1,649	0.12%
2021/07/02	5	78.80	5	76.42	81.90	0	1,495	0.00%
2021/06/30	0	0.00	1	73.00	74.20	-1	1,399	-0.07%
2021/06/28	0	0.00	1	72.70	72.00	-1	1,459	-0.07%
2021/06/25	0	0.00	3	72.57	72.00	-3	1,607	-0.19%
2021/06/24	1	69.80	0	0.00	69.70	1	1,557	0.06%
2021/06/17	0	0.00	4	64.93	64.60	-4	1,715	-0.23%
2021/06/09	0	0.00	1	64.60	64.60	-1	1,821	-0.05%
2021/06/08	4	65.65	4	68.83	65.90	0	1,827	0.00%
2021/05/25	1	60.80	0	0.00	59.90	1	1,970	0.05%
2021/05/19	0	0.00	3	56.90	57.50	-3	2,244	-0.13%
2021/05/18	7	55.43	2	56.00	57.50	5	2,401	0.21%
2021/05/17	2	53.20	0	0.00	52.30	2	2,534	0.08%
2021/05/07	3	63.00	0	0.00	64.40	3	2,655	0.11%
2021/05/04	2	65.00	2	65.70	67.10	0	2,835	0.00%
2021/04/27	4	72.10	0	0.00	71.50	4	3,693	0.11%
2021/04/23	0	0.00	3	71.90	72.70	-3	3,857	-0.08%
2021/04/22	0	0.00	2	73.50	70.50	-2	3,871	-0.05%
2021/04/21	0	0.00	2	73.85	73.00	-2	3,854	-0.05%
2021/04/16	1	74.20	0	0.00	74.20	1	3,906	0.03%
2021/04/15	12	73.63	0	0.00	73.60	12	4,003	0.30%
2021/04/14	10	72.89	0	0.00	73.90	10	4,115	0.24%
2021/04/06	0	0.00	2	74.90	74.30	-2	4,541	-0.04%
2021/03/30	2	72.80	23	73.21	71.70	-21	4,512	-0.47%
2021/03/26	0	0.00	5	68.50	68.20	-5	4,360	-0.11%
2021/03/22	0	0.00	3	71.47	70.80	-3	4,331	-0.07%
2021/03/16	0	0.00	2	67.00	67.10	-2	4,388	-0.05%
2021/03/15	0	0.00	1	66.00	65.60	-1	4,405	-0.02%
2021/03/12	0	0.00	2	65.45	65.00	-2	4,595	-0.04%
2021/03/11	1	64.40	0	0.00	65.50	1	4,653	0.02%
2021/03/04	1	65.80	0	0.00	65.80	1	5,556	0.02%
2021/03/03	0	0.00	2	66.10	66.90	-2	5,939	-0.03%
2021/03/02	1	68.00	1	68.00	67.00	0	6,024	0.00%
2021/02/25	1	67.80	2	68.80	68.00	-1	6,015	-0.02%
2021/02/24	1	69.60	1	68.40	67.20	0	6,019	0.00%
2021/02/23	2	69.25	2	69.55	69.70	0	5,981	0.00%
2021/02/22	2	66.90	0	0.00	67.80	2	5,894	0.03%
2021/02/18	1	68.00	0	0.00	68.00	1	5,901	0.02%
2021/02/17	0	0.00	2	67.40	68.70	-2	5,755	-0.03%
2021/02/05	6	65.48	5	65.50	64.80	1	5,623	0.02%
2021/02/04	2	65.15	2	66.15	65.00	0	5,611	0.00%
2021/02/02	1	63.60	3	64.20	65.00	-2	5,581	-0.04%
2021/02/01	1	60.50	1	61.20	63.50	0	5,560	0.00%
2021/01/27	1	65.50	2	65.20	63.70	-1	5,514	-0.02%
2021/01/26	8	67.41	0	0.00	65.00	8	5,498	0.15%
2021/01/25	3	67.33	2	68.35	66.00	1	5,423	0.02%
2021/01/22	7	64.87	3	65.70	65.50	4	5,293	0.08%
2021/01/21	6	64.87	11	64.09	65.90	-5	5,248	-0.10%
2021/01/20	10	64.98	3	62.57	61.20	7	5,186	0.13%
2021/01/19	2	61.80	5	62.26	63.60	-3	4,990	-0.06%
2021/01/15	0	0.00	1	59.90	57.30	-1	5,300	-0.02%
2021/01/14	0	0.00	1	59.40	59.20	-1	5,512	-0.02%
2021/01/13	2	59.20	4	59.25	58.80	-2	5,612	-0.04%
2021/01/12	1	59.60	6	60.53	58.70	-5	5,604	-0.09%
2021/01/11	5	61.90	0	0.00	61.20	5	5,567	0.09%
2021/01/08	9	61.88	10	61.41	62.20	-1	5,595	-0.02%
2021/01/07	1	61.80	6	63.75	64.00	-5	5,551	-0.09%
2021/01/06	8	61.71	10	60.61	60.60	-2	5,458	-0.04%
2021/01/05	5	58.62	0	0.00	58.50	5	5,239	0.10%
2021/01/04	2	59.20	6	59.95	59.80	-4	5,286	-0.08%
2020/12/31	12	58.82	5	58.96	59.80	7	5,260	0.13%
2020/12/30	2	57.70	4	57.50	57.40	-2	5,165	-0.04%
2020/12/29	4	55.65	0	0.00	55.00	4	5,098	0.08%
2020/12/28	1	55.00	0	0.00	56.20	1	5,078	0.02%
2020/12/24	1	54.30	0	0.00	55.40	1	5,015	0.02%
2020/12/23	0	0.00	8	54.01	54.20	-8	5,014	-0.16%
2020/12/22	7	53.27	0	0.00	52.20	7	5,037	0.14%
2020/12/17	1	54.10	0	0.00	54.10	1	5,149	0.02%
2020/12/16	0	0.00	8	54.93	55.20	-8	5,223	-0.15%
2020/12/15	9	54.02	0	0.00	52.90	9	5,457	0.16%
2020/12/14	0	0.00	1	56.70	55.40	-1	5,638	-0.02%
2020/12/11	0	0.00	6	57.33	55.90	-6	5,627	-0.11%
2020/12/10	9	56.28	0	0.00	56.10	9	5,590	0.16%
2020/12/09	4	59.40	1	59.30	59.30	3	5,493	0.05%
2020/12/08	1	62.00	4	62.10	60.70	-3	5,456	-0.05%
2020/12/07	0	0.00	1	58.90	59.50	-1	5,322	-0.02%
2020/12/04	3	58.30	0	0.00	57.90	3	5,298	0.06%
2020/12/03	0	0.00	1	58.90	59.00	-1	5,224	-0.02%
2020/12/02	21	60.80	8	60.33	60.70	13	5,136	0.25%
2020/12/01	10	58.50	91	57.81	57.50	-81	4,998	-1.62%
2020/11/30	24	58.47	62	59.07	59.50	-38	4,686	-0.81%
2020/11/27	7	53.14	8	53.24	54.10	-1	4,450	-0.02%
2020/11/26	110	49.09	3	48.63	49.25	107	4,072	2.63%	大買/鉅額交易
2020/11/25	1	47.25	0	0.00	47.35	1	4,057	0.02%
2020/11/18	3	47.35	4	47.73	47.80	-1	4,069	-0.02%
2020/11/13	0	0.00	1	46.80	46.55	-1	4,040	-0.02%
2020/11/12	1	47.40	0	0.00	46.45	1	4,067	0.02%
2020/11/10	6	46.37	0	0.00	46.60	6	4,060	0.15%
2020/11/06	1	45.95	0	0.00	45.25	1	4,054	0.02%
2020/11/05	0	0.00	1	46.75	46.95	-1	4,076	-0.02%
2020/11/03	1	46.10	0	0.00	46.30	1	4,246	0.02%
2020/10/30	0	0.00	10	45.12	45.70	-10	4,243	-0.24%
2020/10/29	2	47.58	3	46.77	47.45	-1	4,170	-0.02%
2020/10/28	40	48.68	45	48.15	48.15	-5	4,101	-0.12%
2020/10/27	2	49.45	2	47.60	48.05	0	3,974	0.00%
2020/10/26	11	47.42	12	47.87	48.20	-1	3,749	-0.03%
2020/10/23	1	45.30	21	45.25	44.70	-20	3,515	-0.57%
2020/10/22	0	0.00	45	43.04	45.00	-45	3,248	-1.39%
2020/10/21	5	42.00	1	41.95	41.45	4	3,008	0.13%
2020/10/19	5	41.22	0	0.00	40.95	5	2,918	0.17%
2020/10/16	6	40.84	30	41.04	41.15	-24	2,908	-0.83%
2020/10/15	0	0.00	4	42.55	42.60	-4	2,841	-0.14%
2020/10/14	60	41.47	0	0.00	41.20	60	2,771	2.16%
2020/10/13	3	41.00	0	0.00	41.40	3	2,740	0.11%
2020/10/12	0	0.00	4	41.36	41.25	-4	2,698	-0.15%
2020/10/08	30	40.19	0	0.00	39.70	30	2,636	1.14%
2020/10/06	3	38.70	0	0.00	38.80	3	2,565	0.12%
2020/09/30	0	0.00	1	37.65	37.45	-1	2,531	-0.04%
2020/09/28	1	38.15	2	37.25	37.90	-1	2,511	-0.04%
2020/09/23	1	38.55	1	39.00	38.45	0	2,384	0.00%
2020/09/22	1	38.35	33	37.84	38.35	-32	2,350	-1.36%
2020/09/21	6	40.76	1	41.30	39.70	5	2,270	0.22%
2020/09/18	27	42.02	1	42.90	42.40	26	2,166	1.20%
2020/09/17	0	0.00	11	38.18	40.80	-11	1,898	-0.58%
2020/09/16	11	37.55	0	0.00	37.60	11	1,680	0.65%
2020/09/15	41	37.88	20	37.86	37.70	21	1,670	1.26%
2020/09/10	0	0.00	5	38.25	37.60	-5	1,594	-0.31%
2020/09/09	0	0.00	5	36.85	37.60	-5	1,527	-0.33%
2020/09/07	2	35.90	0	0.00	35.80	2	1,470	0.14%
2020/09/04	0	0.00	35	34.89	35.70	-35	1,457	-2.40%
2020/09/03	10	35.70	17	36.44	35.65	-7	1,428	-0.49%
2020/09/02	52	37.81	0	0.00	36.60	52	1,395	3.73%
2020/08/31	0	0.00	10	39.35	38.75	-10	1,338	-0.75%
2020/08/28	20	38.50	0	0.00	38.50	20	1,247	1.60%
2020/08/11	0	0.00	7	39.60	39.10	-7	971	-0.72%
2020/08/10	1	37.10	11	37.49	38.95	-10	896	-1.12%
2020/08/07	8	38.85	5	38.48	38.80	3	818	0.37%
2020/07/24	1	31.15	0	0.00	30.50	1	634	0.16%
2020/07/23	1	32.60	0	0.00	31.80	1	631	0.16%
2020/07/21	3	30.60	0	0.00	30.75	3	594	0.50%
2020/07/09	5	31.50	0	0.00	31.40	5	565	0.88%
2020/06/03	5	31.62	0	0.00	31.80	5	571	0.88%
2020/05/28	1	30.55	0	0.00	30.90	1	528	0.19%
2020/05/22	1	28.70	0	0.00	28.70	1	442	0.23%
2020/05/04	0	0.00	15	29.23	30.05	-15	372	-4.03%
2020/04/21	0	0.00	5	26.20	26.55	-5	375	-1.33%
2020/04/20	0	0.00	5	25.95	25.80	-5	372	-1.34%
2020/04/17	5	25.00	0	0.00	25.15	5	366	1.36%
2020/04/15	5	25.05	0	0.00	24.95	5	373	1.34%
2020/04/14	6	24.20	0	0.00	24.85	6	376	1.59%
2020/04/09	1	23.10	0	0.00	23.35	1	386	0.26%
2020/04/07	8	22.48	0	0.00	22.45	8	385	2.08%
2020/03/09	1	28.20	0	0.00	27.80	1	344	0.29%
2019/11/25	1	35.55	0	0.00	35.65	1	893	0.11%
2019/09/20	0	0.00	1	34.75	35.10	-1	341	-0.29%
2019/09/12	0	0.00	2	36.00	35.40	-2	254	-0.79%
2019/09/11	3	39.38	0	0.00	35.90	3	227	1.32%
2019/08/27	0	0.00	0	306.50	305.00	0	27	-0.04%
2018/07/26	0	0.00	1	379.00	379.00	-1	73	-1.36%
2018/07/02	1	403.50	0	0.00	399.00	1	79	1.26%
2018/06/15	5	389.80	0	0.00	394.00	5	84	5.91%
2018/05/04	0	0.00	1	367.00	367.00	-1	96	-1.03%
2018/05/02	0	0.00	2	366.25	368.00	-2	99	-2.01%
2018/04/27	3	367.17	0	0.00	362.00	3	106	2.82%
2018/04/17	0	0.00	1	372.00	369.00	-1	112	-0.89%
2018/04/03	0	0.00	1	383.00	380.00	-1	148	-0.68%
2018/03/31	1	378.00	0	0.00	380.50	1	151	0.66%
2018/03/28	0	0.00	2	364.75	369.50	-2	156	-1.28%
2018/03/15	1	412.00	0	0.00	412.00	1	142	0.70%
2018/02/06	1	389.00	0	0.00	389.00	1	126	0.79%
2018/01/10	1	491.50	0	0.00	476.00	1	117	0.85%