長科* (6548)-群益金鼎-敦南券商分點個股進出

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
43.15
漲跌
▼0.95
漲幅
-2.15%
成交量
5,510張
產業
上櫃半導體類股
283人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南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	2	43.25	3	43.85	43.15	-1	2,947	-0.03%
2024/05/30	4	43.69	5	44.59	44.10	-1	2,869	-0.03%
2024/05/28	4	40.83	0	0.00	41.20	4	2,582	0.15%
2024/05/27	0	0.00	1	41.20	41.15	-1	2,562	-0.04%
2024/05/24	5	41.24	8	41.36	41.55	-3	2,518	-0.12%
2024/05/22	0	0.00	3	40.10	40.10	-3	2,395	-0.13%
2024/05/21	1	40.55	3	40.83	40.50	-2	2,384	-0.08%
2024/05/16	9	38.76	8	38.99	39.35	1	2,377	0.04%
2024/05/15	1	40.80	5	39.65	39.45	-4	2,360	-0.17%
2024/05/14	0	0.00	1	40.45	40.15	-1	2,308	-0.04%
2024/05/13	5	40.90	9	40.27	40.15	-4	2,301	-0.17%
2024/05/10	1	39.30	1	39.50	39.75	0	2,278	0.00%
2024/05/08	3	39.53	3	39.83	39.90	0	2,257	0.00%
2024/05/06	8	40.16	3	40.20	40.25	5	2,198	0.23%
2024/05/03	5	40.59	5	40.45	39.65	0	2,165	0.00%
2024/05/02	1	40.10	0	0.00	40.20	1	2,133	0.05%
2024/04/30	0	0.00	3	40.58	40.60	-3	2,112	-0.14%
2024/04/29	0	0.00	1	40.30	40.20	-1	2,070	-0.05%
2024/04/26	3	40.32	2.1	40.69	40.35	0.9	2,005	0.04%
2024/04/25	8	41.24	13	41.20	41.55	-5	1,885	-0.27%
2024/04/24	12	38.88	11	39.41	40.50	1	1,599	0.06%
2024/04/23	2	36.85	0	0.00	36.85	2	1,459	0.14%
2024/04/22	1	36.55	2	36.40	36.30	-1	1,445	-0.07%
2024/04/19	6	36.03	4	35.76	36.15	2	1,417	0.14%
2024/04/18	1	36.95	0	0.00	37.00	1	1,375	0.07%
2024/04/17	3	37.58	4	37.66	37.45	-1	1,355	-0.07%
2024/04/16	2	36.30	1	36.15	36.05	1	1,312	0.08%
2024/04/15	2	37.85	0	0.00	37.65	2	1,264	0.16%
2024/04/12	7	37.71	6	37.68	37.35	1	1,218	0.08%
2024/04/11	0	0.00	3	36.65	37.20	-3	1,145	-0.26%
2024/04/10	0	0.00	0.1	36.95	36.50	-0.1	1,126	-0.01%
2024/04/08	9.1	37.39	0	0.00	37.30	9.1	1,047	0.87%
2024/03/27	0	0.00	1	34.05	34.05	-1	896	-0.11%
2024/03/25	0	0.00	3	33.95	34.60	-3	934	-0.32%
2024/03/08	1	33.40	0	0.00	33.00	1	972	0.10%
2024/03/07	3	33.93	0	0.00	33.55	3	954	0.31%
2024/03/06	1	34.80	2	34.50	34.25	-1	938	-0.11%
2024/03/04	1	33.90	0	0.00	33.95	1	923	0.11%
2024/03/01	3	34.13	0	0.00	34.05	3	911	0.33%
2024/02/29	1	34.70	0	0.00	34.50	1	900	0.11%
2024/02/27	7	34.12	6	34.38	34.30	1	893	0.11%
2024/02/20	0	0.00	4	35.36	34.65	-4	868	-0.46%
2024/02/19	3	35.20	0	0.00	34.90	3	847	0.35%
2024/02/15	0	0.00	2	33.75	33.85	-2	772	-0.26%
2024/01/24	0	0.00	1	34.20	33.65	-1	769	-0.13%
2024/01/03	3	33.40	0	0.00	33.15	3	858	0.35%
2023/12/28	0	0.00	2	33.50	33.50	-2	853	-0.23%
2023/12/26	2	33.85	0	0.00	34.05	2	843	0.24%
2023/12/25	2	33.80	2	33.95	34.00	0	826	0.00%
2023/12/21	2	32.60	0	0.00	32.20	2	775	0.26%
2023/12/18	2	34.05	0	0.00	33.45	2	685	0.29%
2023/12/06	1	33.15	0	0.00	33.15	1	713	0.14%
2023/12/01	0	0.00	1	33.80	33.75	-1	772	-0.13%
2023/11/07	1	31.90	0	0.00	31.85	1	1,078	0.09%
2023/10/30	0	0.00	10	31.45	32.10	-10	1,266	-0.79%
2023/10/16	0	0.00	4	32.38	32.30	-4	1,887	-0.21%
2023/10/12	0	0.00	3	32.15	32.00	-3	2,058	-0.15%
2023/10/03	1	33.30	0	0.00	33.35	1	2,627	0.04%
2023/09/27	1	33.25	0	0.00	33.40	1	2,727	0.04%
2023/09/22	0	0.00	1	33.55	33.65	-1	2,838	-0.04%
2023/09/18	0	0.00	1	35.45	35.25	-1	2,879	-0.03%
2023/09/15	0	0.00	4	35.48	35.60	-4	2,880	-0.14%
2023/09/08	3	35.35	0	0.00	35.00	3	2,869	0.10%
2023/09/05	5	35.05	0	0.00	35.60	5	2,878	0.18%
2023/09/01	0	0.00	20	34.75	34.70	-20	2,895	-0.69%
2023/08/31	0	0.00	77	34.22	34.90	-77	2,922	-2.64%
2023/08/30	0	0.00	40	34.21	34.15	-40	2,964	-1.35%
2023/08/29	0	0.00	104	34.13	34.20	-104	2,964	-3.51%	大賣/鉅額交易
2023/08/14	0	0.00	4	34.30	34.50	-4	2,991	-0.13%
2023/08/10	0	0.00	1	34.65	34.65	-1	2,975	-0.03%
2023/08/08	5	35.40	5	35.20	35.40	0	2,944	0.00%
2023/08/07	1	35.05	0	0.00	36.00	1	2,923	0.03%
2023/08/04	1	35.05	0	0.00	35.25	1	2,893	0.03%
2023/08/02	2	36.40	0	0.00	36.10	2	2,866	0.07%
2023/07/28	2	36.35	0	0.00	36.20	2	2,798	0.07%
2023/07/27	1	37.10	0	0.00	37.10	1	2,702	0.04%
2023/07/26	1	37.30	0	0.00	37.30	1	2,679	0.04%
2023/07/21	8	37.97	7	37.60	37.60	1	2,633	0.04%
2023/07/20	0	0.00	1	38.95	39.00	-1	2,570	-0.04%
2023/07/19	0	38.65	0	0.00	37.75	0	2,494	0.00%
2023/07/18	6	36.04	6	36.38	36.75	0	2,437	0.00%
2023/07/17	6	37.03	2	37.60	36.80	4	2,396	0.17%
2023/07/14	1	36.60	1	36.95	38.35	0	2,348	0.00%
2023/07/13	17	37.09	16	37.62	35.80	1	2,258	0.04%
2023/07/12	2	38.93	0	0.00	38.10	2	2,087	0.10%
2023/07/06	0	44.55	0	0.00	44.20	0	2,134	0.00%
2023/07/05	1	44.50	0	0.00	44.55	1	2,208	0.05%
2023/07/04	50	45.30	2	44.75	45.50	48	2,311	2.08%
2023/07/03	0	43.70	0	0.00	44.00	0	2,669	0.00%
2023/06/30	0	0.00	6	42.88	43.35	-6	2,863	-0.21%
2023/06/29	2	42.50	0	0.00	42.50	2	2,889	0.07%
2023/06/28	0	0.00	1	43.05	42.75	-1	2,895	-0.03%
2023/06/21	1	41.40	0	0.00	41.85	1	3,059	0.03%
2023/06/16	0	0.00	1	41.40	40.80	-1	3,090	-0.03%
2023/06/13	0	0.00	2	40.50	40.35	-2	3,131	-0.06%
2023/06/09	0	0.00	1	42.55	42.50	-1	3,125	-0.03%
2023/06/08	0	0.00	4	43.24	42.90	-4	3,176	-0.13%
2023/06/07	1	43.20	20	43.52	43.50	-19	3,219	-0.59%
2023/06/06	1	42.95	2	43.10	43.50	-1	3,331	-0.03%
2023/06/05	24	43.58	0	0.00	44.20	24	3,462	0.69%
2023/06/01	2	42.28	0	0.00	42.10	2	3,822	0.05%
2023/05/26	0	0.00	1	41.50	41.50	-1	3,759	-0.03%
2023/05/23	1	42.80	1	42.95	42.65	0	3,754	0.00%
2023/05/16	39	41.31	0	0.00	40.95	39	3,702	1.05%
2023/04/26	5	41.50	5	41.35	41.30	0	3,820	0.00%
2023/04/25	0	0.00	1	42.70	42.80	-1	3,771	-0.03%
2023/04/21	1	43.55	81	43.14	43.10	-80	3,719	-2.15%
2023/04/20	67	44.58	0	0.00	43.90	67	3,660	1.83%
2023/04/18	0	0.00	4	45.15	44.05	-4	3,575	-0.11%
2023/04/14	3	44.27	0	0.00	44.65	3	3,430	0.09%
2023/04/13	1	44.45	2	44.05	43.90	-1	3,384	-0.03%
2023/04/12	3	44.73	0	0.00	44.40	3	3,325	0.09%
2023/04/11	0	0.00	3	44.12	44.10	-3	3,215	-0.09%
2023/04/10	13	44.42	1	43.75	44.50	12	3,123	0.38%
2023/04/07	29	46.28	5	46.65	45.35	24	3,016	0.80%
2023/04/06	49	46.18	83	45.81	46.20	-34	2,867	-1.19%
2023/03/31	1	41.80	4	43.00	44.85	-3	2,442	-0.12%
2023/03/28	1	40.85	0	0.00	39.80	1	2,143	0.05%
2023/03/27	0	0.00	1	41.05	41.05	-1	2,099	-0.05%
2023/03/24	2	40.55	1	40.75	40.50	1	2,034	0.05%
2023/03/22	1	39.55	2	39.50	39.30	-1	1,899	-0.05%
2023/03/20	6	38.56	2	38.80	38.70	4	1,862	0.21%
2023/03/15	1	38.40	0	0.00	38.30	1	1,807	0.06%
2023/03/13	7	38.04	9	36.97	39.00	-2	1,763	-0.11%
2023/03/10	6	39.65	3	40.25	39.00	3	1,709	0.18%
2023/03/09	5	41.04	3	41.10	40.90	2	1,638	0.12%
2023/03/08	6	40.30	7	40.31	40.40	-1	1,517	-0.07%
2023/03/07	4	39.16	4	39.35	39.50	0	1,337	0.00%
2023/03/06	4	38.10	3	37.83	38.10	1	1,003	0.10%
2023/02/23	1	34.75	0	0.00	34.55	1	887	0.11%
2023/02/21	0	0.00	8	34.58	34.55	-8	864	-0.93%
2023/02/20	0	0.00	1	33.80	34.25	-1	847	-0.12%
2023/02/16	0	0.00	1	33.50	33.60	-1	851	-0.12%
2023/02/15	0	0.00	4	33.79	33.75	-4	856	-0.47%
2023/02/14	2	34.25	0	0.00	34.35	2	843	0.24%
2023/02/10	2	33.85	0	0.00	33.30	2	834	0.24%
2023/02/09	6	34.01	0	0.00	34.05	6	829	0.72%
2023/02/08	3	34.15	0	0.00	33.80	3	808	0.37%
2023/02/06	1	34.80	0	0.00	34.80	1	753	0.13%
2023/02/03	1	33.10	1	34.80	34.70	0	692	0.00%
2023/01/31	0	0.00	1	31.25	31.45	-1	553	-0.18%
2022/12/22	1	29.90	0	0.00	29.95	1	750	0.13%
2022/12/14	0	0.00	1	31.85	31.95	-1	777	-0.13%
2022/12/13	1	31.50	0	31.70	31.50	1	772	0.13%
2022/12/12	1	31.35	0	0.00	31.60	1	778	0.13%
2022/12/07	0	0.00	1	32.60	31.60	-1	782	-0.13%
2022/12/05	4	33.71	0	0.00	33.60	4	769	0.52%
2022/11/30	1	31.90	1	32.35	32.65	0	795	0.00%
2022/11/25	0	0.00	1	31.75	31.30	-1	834	-0.12%
2022/11/24	1	31.55	0	0.00	31.40	1	837	0.12%
2022/11/23	0	0.00	1	31.10	31.10	-1	836	-0.12%
2022/11/22	1	31.30	0	0.00	31.15	1	841	0.12%
2022/11/21	1	31.45	0	0.00	30.75	1	839	0.12%
2022/11/17	0	0.00	1	31.95	32.20	-1	839	-0.12%
2022/11/11	2	31.18	5	31.54	31.30	-3	831	-0.36%
2022/11/10	2	30.80	1	30.95	30.80	1	819	0.12%
2022/11/09	3	30.70	1	31.20	31.05	2	815	0.25%
2022/11/07	0	0.00	4	30.60	30.35	-4	789	-0.51%
2022/11/04	2	29.35	2	29.48	29.80	0	778	0.00%
2022/11/03	1	29.30	1	29.60	29.60	0	773	0.00%
2022/11/02	4	29.50	1	29.90	29.70	3	768	0.39%
2022/11/01	6	29.52	4	29.65	29.55	2	763	0.26%
2022/10/31	4	28.96	3	29.03	29.00	1	755	0.13%
2022/10/28	4	29.03	4	28.80	28.75	0	757	0.00%
2022/10/27	2	29.15	2	29.48	29.40	0	757	0.00%
2022/10/25	2	29.48	2	29.00	29.00	0	752	0.00%
2022/10/24	2	30.30	2	29.90	29.90	0	772	0.00%
2022/10/21	2	30.50	2	30.33	30.10	0	766	0.00%
2022/10/20	2	31.13	3	31.02	30.90	-1	756	-0.13%
2022/10/19	7	29.81	2	29.95	29.95	5	727	0.69%
2022/10/18	3	29.77	2	29.85	29.80	1	729	0.14%
2022/10/17	26	28.68	1	29.20	29.60	25	733	3.41%
2022/10/13	17	29.82	0	0.00	29.15	17	734	2.31%
2022/10/12	1	30.40	1	30.80	30.75	0	737	0.00%
2022/10/11	26	30.84	5	30.87	30.60	21	736	2.85%
2022/10/07	24	32.43	0	0.00	32.25	24	721	3.33%
2022/10/06	51	33.50	0	0.00	33.20	51	712	7.16%
2022/10/05	18	33.14	0	0.00	34.35	18	676	2.66%
2022/10/04	39	30.70	0	0.00	31.25	39	642	6.07%
2022/09/05	0	0.00	0.5	36.50	36.65	-0.5	519	-0.10%
2022/08/22	0	0.00	0.1	92.20	91.20	-0.1	471	-0.02%
2022/07/25	0	0.00	4	79.70	79.80	-4	481	-0.83%
2022/06/30	0.1	75.70	0	0.00	75.20	0.1	553	0.01%
2022/06/17	0.1	85.20	0	0.00	84.90	0.1	571	0.01%
2022/06/01	0	0.00	1	94.30	94.00	-1	753	-0.13%
2022/05/31	1	93.30	0	0.00	94.50	1	760	0.13%
2022/05/30	0	0.00	4	94.65	93.70	-4	767	-0.52%
2022/05/27	3	93.23	9	93.90	93.70	-6	766	-0.78%
2022/05/20	0	0.00	11	92.23	92.00	-11	824	-1.33%
2022/05/10	1	85.30	0	0.00	88.00	1	1,322	0.08%
2022/05/09	2	87.80	0	0.00	86.90	2	1,387	0.14%
2022/05/06	4.1	89.56	4	89.75	90.40	0.1	1,452	0.01%
2022/05/04	2	90.15	0	0.00	89.90	2	1,486	0.13%
2022/05/03	0	0.00	1	90.10	89.80	-1	1,502	-0.07%
2022/04/29	2	91.05	2	90.75	90.50	0	1,513	0.00%
2022/04/27	2	89.60	0	0.00	90.60	2	1,552	0.13%
2022/04/26	5	91.66	3	91.67	92.60	2	1,632	0.12%
2022/04/25	2	92.45	0	0.00	92.20	2	1,632	0.12%
2022/04/22	8	97.54	0	0.00	96.40	8	1,620	0.49%
2022/04/21	0	0.00	6	98.85	97.90	-6	1,618	-0.37%
2022/04/20	4	97.68	4	98.20	98.70	0	1,612	0.00%
2022/04/19	0	0.00	12	98.90	99.00	-12	1,610	-0.75%
2022/04/18	17	96.66	4	97.10	97.10	13	1,615	0.80%
2022/04/14	3	101.00	9	99.38	99.00	-6	1,638	-0.37%
2022/04/13	13	98.11	0	0.00	98.30	13	1,656	0.78%
2022/04/07	1	100.00	0	0.00	99.00	1	1,849	0.05%
2022/03/28	0	0.00	1	99.20	100.50	-1	2,006	-0.05%
2022/03/11	0	0.00	1	97.10	97.90	-1	2,166	-0.05%
2022/03/10	1	98.10	0	0.00	97.90	1	2,167	0.05%
2022/03/08	0	0.00	1	93.90	92.00	-1	2,159	-0.05%
2022/03/07	0	0.00	2	97.00	96.50	-2	2,131	-0.09%
2022/03/04	1	101.00	0	0.00	101.00	1	2,109	0.05%
2022/03/03	0	0.00	20	102.50	101.50	-20	2,122	-0.94%
2022/03/02	0	0.00	2	102.00	102.00	-2	2,154	-0.09%
2022/03/01	2	102.25	0	0.00	103.00	2	2,156	0.09%
2022/02/25	1.1	100.50	0	0.00	100.00	1.1	2,160	0.05%
2022/02/24	1	100.00	1	100.50	99.90	0	2,169	0.00%
2022/02/22	1	100.00	1	100.50	102.00	0	2,175	0.00%
2022/02/21	0	0.00	1	103.00	104.00	-1	2,180	-0.05%
2022/02/18	22	102.61	1	101.50	102.50	21	2,176	0.97%
2022/02/17	1	108.50	4	105.88	102.00	-3	2,174	-0.14%
2022/02/16	18	109.67	37	111.53	109.50	-19	2,168	-0.88%
2022/02/15	22	110.82	1	112.50	109.50	21	2,135	0.98%
2022/02/14	1	106.50	2	106.50	106.50	-1	2,027	-0.05%
2022/02/11	1	107.00	0	0.00	108.00	1	2,000	0.05%
2022/02/10	2	106.00	6	106.50	107.50	-4	1,962	-0.20%
2022/02/09	3	106.17	3	106.50	107.00	0	1,921	0.00%
2022/02/08	2	105.25	2	103.74	105.00	0	1,860	0.00%
2022/01/26	1	98.50	1	98.30	98.30	0	1,834	0.00%
2022/01/25	0	0.00	2	98.20	98.30	-2	1,920	-0.10%
2022/01/24	1	95.00	0	0.00	98.70	1	2,072	0.05%
2022/01/21	1	98.20	1	99.00	98.00	0	2,131	0.00%
2022/01/20	1	98.20	0	0.00	98.60	1	2,149	0.05%
2022/01/19	10	101.32	19	100.11	98.90	-9	2,162	-0.42%
2022/01/18	0	0.00	1	97.52	98.20	-1	2,113	-0.05%
2022/01/11	1	95.10	1	96.80	95.10	0	2,200	0.00%
2022/01/10	6	96.52	3	96.73	96.70	3	2,194	0.14%
2022/01/07	2	96.20	0	0.00	95.20	2	2,186	0.09%
2022/01/06	1	95.60	0	0.00	96.20	1	2,176	0.05%
2022/01/05	5	96.60	6	96.25	96.20	-1	2,160	-0.05%
2022/01/04	0	0.00	1	100.50	100.50	-1	2,102	-0.05%
2022/01/03	11	103.50	2	101.25	101.50	9	2,089	0.43%
2021/12/30	2	104.75	4	105.75	104.50	-2	2,078	-0.10%
2021/12/29	5	103.40	3	104.00	104.50	2	2,014	0.10%
2021/12/28	1	103.00	1	101.50	102.00	0	1,996	0.00%
2021/12/24	18	104.33	1	105.50	104.00	17	1,988	0.85%
2021/12/22	1	102.50	2	103.25	103.00	-1	1,941	-0.05%
2021/12/21	3	101.33	3	100.50	102.50	0	1,913	0.00%
2021/12/20	2	99.50	1	100.50	99.10	1	1,853	0.05%
2021/12/17	2	98.80	0	0.00	98.80	2	1,805	0.11%
2021/12/16	4	98.68	0	0.00	98.50	4	1,798	0.22%
2021/12/07	2	99.80	0	0.00	99.40	2	1,763	0.11%
2021/12/02	0	0.00	7.3	96.73	97.50	-7.3	1,836	-0.40%
2021/11/29	1	98.30	0	0.00	98.50	1	1,991	0.05%
2021/11/26	0	0.00	4	97.25	98.50	-4	2,120	-0.19%
2021/11/25	1	100.00	1.5	100.50	100.00	-0.5	2,342	-0.02%
2021/11/24	0	0.00	3	102.00	100.50	-3	2,504	-0.12%
2021/11/23	2	101.50	0	0.00	102.00	2	2,504	0.08%
2021/11/22	0.5	104.00	0	0.00	103.50	0.5	2,511	0.02%
2021/11/19	1	100.00	1	101.00	101.00	0	2,535	0.00%
2021/11/18	1	102.00	0	0.00	101.50	1	2,563	0.04%
2021/11/17	1	102.50	0	0.00	102.50	1	2,589	0.04%
2021/11/16	2.3	104.07	7	104.22	104.00	-4.7	2,601	-0.18%
2021/11/15	8	106.63	2	105.25	106.50	6	2,587	0.23%
2021/11/12	4	104.75	3	103.17	104.00	1	2,542	0.04%
2021/11/11	1	100.00	0	0.00	99.70	1	2,515	0.04%
2021/11/10	1	100.50	0	0.00	100.00	1	2,535	0.04%
2021/11/05	2	101.75	1	102.00	101.50	1	2,620	0.04%
2021/11/04	0	0.00	1	103.50	102.00	-1	2,672	-0.04%
2021/11/03	3	104.50	4	103.13	104.50	-1	2,696	-0.04%
2021/11/02	4	104.62	4	106.25	103.00	0	2,727	0.00%
2021/11/01	8	107.75	3	107.83	107.00	5	2,665	0.19%
2021/10/29	2	103.50	1.2	103.61	104.00	0.9	2,532	0.03%
2021/10/28	2	100.00	2	101.00	100.00	0	2,512	0.00%
2021/10/26	0	0.00	5	101.50	100.50	-5	2,595	-0.19%
2021/10/25	6	101.50	1	101.00	103.00	5	2,627	0.19%
2021/10/22	1	100.00	1	101.00	101.50	0	2,772	0.00%
2021/10/21	0	0.00	0.1	100.00	99.70	-0.1	2,912	0.00%
2021/10/20	5	100.10	5	101.50	101.00	0	3,062	0.00%
2021/10/18	0	0.00	2	93.70	95.40	-2	3,201	-0.06%
2021/10/14	2	92.05	0	0.00	92.00	2	3,373	0.06%
2021/10/12	0	0.00	1	93.00	92.50	-1	3,508	-0.03%
2021/10/08	1.1	91.88	1	94.00	91.80	0.1	3,565	0.00%
2021/10/07	2	91.65	0	0.00	92.00	2	3,658	0.05%
2021/10/04	0	0.00	0.1	91.00	90.30	-0.1	4,081	0.00%
2021/09/28	0	0.00	3	98.87	96.50	-3	4,698	-0.06%
2021/09/22	1	98.50	1	98.50	97.50	0	4,885	0.00%
2021/09/15	1	99.20	0	0.00	98.30	1	5,006	0.02%
2021/09/14	1	100.00	0	0.00	100.00	1	5,001	0.02%
2021/09/13	0	0.00	1	99.70	100.00	-1	4,989	-0.02%
2021/09/10	0	0.00	1	100.00	100.00	-1	4,982	-0.02%
2021/09/09	1	100.00	4	99.50	100.00	-3	4,973	-0.06%
2021/09/08	3	99.70	3	100.83	98.00	0	4,963	0.00%
2021/09/07	2	101.00	1	101.50	102.00	1	4,935	0.02%
2021/09/03	0	0.00	4	107.63	108.50	-4	4,843	-0.08%
2021/09/02	3	111.00	3.2	111.06	107.50	-0.2	4,799	0.00%
2021/09/01	7	113.86	10	112.40	112.50	-3	4,719	-0.06%
2021/08/31	80.1	108.97	78	108.86	114.00	2.1	4,599	0.05%
2021/08/30	11	106.41	12	107.92	110.50	-1	4,346	-0.02%
2021/08/26	2	100.75	1	101.00	100.50	1	4,169	0.02%
2021/08/25	5	101.60	1	102.50	100.00	4	4,155	0.10%
2021/08/24	5	100.50	1.3	99.86	102.50	3.7	4,119	0.09%
2021/08/23	4.1	99.70	5	99.68	100.00	-0.9	4,085	-0.02%
2021/08/20	1	96.00	2	94.05	95.50	-1	4,038	-0.02%
2021/08/19	0	0.00	4	93.63	92.00	-4	4,009	-0.10%
2021/08/18	1	95.80	0	0.00	95.80	1	3,988	0.03%
2021/08/17	1	94.10	0	0.00	94.70	1	3,958	0.03%
2021/08/16	2	92.25	6	93.07	95.10	-4	3,928	-0.10%
2021/08/13	0	0.00	3	95.83	94.10	-3	3,894	-0.08%
2021/08/12	1	98.00	1	98.40	97.00	0	3,858	0.00%
2021/08/11	3	97.50	4	96.83	96.90	-1	3,839	-0.03%
2021/08/10	3	97.30	6	97.63	96.40	-3	3,790	-0.08%
2021/08/09	0	0.00	1	101.00	101.00	-1	3,752	-0.03%
2021/08/06	0	0.00	14	102.79	101.50	-14	3,728	-0.38%
2021/08/05	14	105.82	1	106.00	106.00	13	3,688	0.35%
2021/08/04	22	104.25	20	101.50	101.50	2	3,676	0.05%
2021/08/03	2.1	103.02	12	103.08	102.50	-10	3,680	-0.27%
2021/08/02	11	100.50	10	101.50	100.50	1	3,653	0.03%
2021/07/30	7.1	103.31	10	102.80	101.50	-2.9	3,643	-0.08%
2021/07/29	11	100.76	2	98.30	101.00	9	3,531	0.25%
2021/07/28	7	95.51	3	95.27	99.40	4	3,472	0.12%
2021/07/27	8	100.48	4	99.23	97.80	4	3,345	0.12%
2021/07/26	10.1	100.33	16	98.88	106.00	-5.9	3,208	-0.18%
2021/07/23	31	100.80	36	99.67	96.60	-5	3,051	-0.16%
2021/07/22	18	97.66	10	98.28	98.00	8	2,922	0.27%
2021/07/21	21	97.76	20	95.47	95.70	1	2,850	0.04%
2021/07/20	0	0.00	10	96.52	99.60	-10	2,769	-0.36%
2021/07/19	3.1	99.53	3	98.67	95.90	0.1	2,703	0.00%
2021/07/16	10	100.55	0	0.00	96.40	10	2,664	0.38%
2021/07/15	1	95.50	4	94.18	95.60	-3	2,601	-0.12%
2021/07/14	3	95.47	1.1	97.95	94.10	1.9	2,557	0.07%
2021/07/13	10	95.89	10	98.27	96.00	0	2,470	0.00%
2021/07/12	4	98.45	2	98.45	97.00	2	2,299	0.09%
2021/07/09	5.1	91.10	2	92.50	91.10	3.1	2,150	0.14%
2021/07/08	13	90.30	6.1	92.53	88.80	6.9	2,055	0.34%
2021/07/07	7	86.91	17	89.84	91.40	-10	1,859	-0.54%
2021/07/06	3.2	84.81	2	83.10	83.10	1.2	1,717	0.07%
2021/07/05	20	82.37	8	81.70	81.40	12	1,649	0.73%
2021/07/02	2	81.05	7	78.99	81.90	-5	1,495	-0.33%
2021/06/25	4	71.10	4	71.00	72.00	0	1,607	0.00%
2021/06/08	2	65.90	2	66.30	65.90	0	1,827	0.00%
2021/06/07	2	63.30	2	63.90	64.20	0	1,808	0.00%
2021/05/11	0	0.00	1	60.20	59.00	-1	2,622	-0.04%
2021/05/07	0	0.00	4	64.23	64.40	-4	2,655	-0.15%
2021/05/06	4	63.00	0	0.00	62.80	4	2,693	0.15%
2021/05/03	0	0.00	4	72.40	69.30	-4	3,003	-0.13%
2021/04/29	2	71.10	9	72.46	71.70	-7	3,098	-0.23%
2021/04/28	3	71.20	0	0.00	72.40	3	3,276	0.09%
2021/04/27	0	0.00	1	72.20	71.50	-1	3,693	-0.03%
2021/04/23	1	72.30	6	71.63	72.70	-5	3,857	-0.13%
2021/04/22	2	72.20	1	73.20	70.50	1	3,871	0.03%
2021/04/19	5	74.50	0	0.00	74.50	5	3,889	0.13%
2021/04/16	0	0.00	16	73.94	74.20	-16	3,906	-0.41%
2021/04/15	0	0.00	1	73.00	73.60	-1	4,003	-0.02%
2021/04/14	13	72.69	6	72.95	73.90	7	4,115	0.17%
2021/04/13	3	73.60	0	0.00	72.30	3	4,343	0.07%
2021/04/12	0	0.00	1	75.00	74.80	-1	4,342	-0.02%
2021/04/09	6	77.05	1	77.10	75.80	5	4,405	0.11%
2021/04/08	0	0.00	1	75.40	75.80	-1	4,464	-0.02%
2021/04/07	0	0.00	1	74.00	75.00	-1	4,544	-0.02%
2021/04/06	2	75.50	1	75.00	74.30	1	4,541	0.02%
2021/04/01	2	73.00	1	72.70	73.20	1	4,540	0.02%
2021/03/31	0	0.00	2	73.35	72.80	-2	4,548	-0.04%
2021/03/30	8	72.48	8	73.23	71.70	0	4,512	0.00%
2021/03/29	0	0.00	9	68.90	70.10	-9	4,370	-0.21%
2021/03/26	1	67.80	5	68.00	68.20	-4	4,360	-0.09%
2021/03/25	3	67.60	8	67.46	67.00	-5	4,364	-0.11%
2021/03/24	6	68.70	3	68.67	68.80	3	4,359	0.07%
2021/03/23	7	71.41	4	68.45	69.00	3	4,373	0.07%
2021/03/22	26	70.75	31	71.40	70.80	-5	4,331	-0.12%
2021/03/19	14	68.01	0	0.00	67.60	14	4,254	0.33%
2021/03/18	2	68.00	0	0.00	68.00	2	4,250	0.05%
2021/03/17	0	0.00	6	67.15	67.10	-6	4,292	-0.14%
2021/03/16	1	67.40	3	67.30	67.10	-2	4,388	-0.05%
2021/03/15	0	0.00	3	65.83	65.60	-3	4,405	-0.07%
2021/03/12	3	66.00	1	65.80	65.00	2	4,595	0.04%
2021/03/11	1	65.30	1	65.40	65.50	0	4,653	0.00%
2021/03/09	1	62.00	0	0.00	63.40	1	4,823	0.02%
2021/03/05	0	0.00	1	65.40	64.60	-1	5,301	-0.02%
2021/03/03	0	0.00	1	66.00	66.90	-1	5,939	-0.02%
2021/03/02	0	0.00	1	68.20	67.00	-1	6,024	-0.02%
2021/02/26	2	67.10	6	68.00	68.10	-4	6,008	-0.07%
2021/02/25	2	68.60	0	0.00	68.00	2	6,015	0.03%
2021/02/24	6	68.93	10	69.40	67.20	-4	6,019	-0.07%
2021/02/23	15	70.01	8	68.28	69.70	7	5,981	0.12%
2021/02/22	2	67.80	5	66.90	67.80	-3	5,894	-0.05%
2021/02/19	1	67.30	9	68.40	67.00	-8	5,883	-0.14%
2021/02/18	43	69.82	102	69.47	68.00	-59	5,901	-1.00%	大賣/
2021/02/17	73	67.61	58	66.52	68.70	15	5,755	0.26%
2021/02/05	0	0.00	15	65.59	64.80	-15	5,623	-0.27%
2021/02/04	3	65.40	1	66.80	65.00	2	5,611	0.04%
2021/02/01	1	60.10	2	61.85	63.50	-1	5,560	-0.02%
2021/01/29	0	0.00	1	63.10	62.00	-1	5,560	-0.02%
2021/01/28	6	62.22	7	62.60	62.90	-1	5,545	-0.02%
2021/01/27	1	64.70	0	0.00	63.70	1	5,514	0.02%
2021/01/26	15	66.63	1	67.20	65.00	14	5,498	0.25%
2021/01/25	26	67.31	5	65.94	66.00	21	5,423	0.39%
2021/01/22	13	65.55	18	65.09	65.50	-5	5,293	-0.09%
2021/01/21	9	65.13	12	64.98	65.90	-3	5,248	-0.06%
2021/01/20	56	65.68	20	65.22	61.20	36	5,186	0.69%
2021/01/19	29	62.50	7	63.30	63.60	22	4,990	0.44%
2021/01/12	3	60.37	2	61.50	58.70	1	5,604	0.02%
2021/01/08	0	0.00	7	61.53	62.20	-7	5,595	-0.13%
2021/01/07	24	62.59	18	60.97	64.00	6	5,551	0.11%
2021/01/06	27	62.09	27	60.93	60.60	0	5,458	0.00%
2020/12/31	0	0.00	5	59.70	59.80	-5	5,260	-0.10%
2020/12/30	5	58.38	8	57.98	57.40	-3	5,165	-0.06%
2020/12/28	1	56.70	2	57.00	56.20	-1	5,078	-0.02%
2020/12/25	2	55.40	0	0.00	55.30	2	5,051	0.04%
2020/12/21	1	53.90	3	53.90	53.90	-2	5,062	-0.04%
2020/12/17	2	53.90	3	54.07	54.10	-1	5,149	-0.02%
2020/12/16	2	54.95	0	0.00	55.20	2	5,223	0.04%
2020/12/15	3	53.63	14	53.86	52.90	-11	5,457	-0.20%
2020/12/11	8	55.23	2	55.45	55.90	6	5,627	0.11%
2020/12/10	9	56.24	3	56.90	56.10	6	5,590	0.11%
2020/12/08	11	62.57	16	61.98	60.70	-5	5,456	-0.09%
2020/12/04	4	59.80	1	59.80	57.90	3	5,298	0.06%
2020/12/03	4	60.58	20	57.80	59.00	-16	5,224	-0.31%
2020/12/02	6	58.68	4	60.30	60.70	2	5,136	0.04%
2020/12/01	55	60.46	52	60.32	57.50	3	4,998	0.06%
2020/11/30	47	58.27	25	58.11	59.50	22	4,686	0.47%
2020/11/27	25	52.07	25	52.44	54.10	0	4,450	0.00%
2020/11/26	0	0.00	1	48.65	49.25	-1	4,072	-0.02%
2020/11/24	2	47.63	2	47.48	47.90	0	4,128	0.00%
2020/11/23	1	47.80	1	47.80	47.45	0	4,148	0.00%
2020/11/20	1	47.55	0	0.00	47.55	1	4,122	0.02%
2020/11/19	3	47.90	3	47.97	47.40	0	4,092	0.00%
2020/11/18	0	0.00	4	47.39	47.80	-4	4,069	-0.10%
2020/11/17	0	0.00	40	47.23	47.05	-40	4,047	-0.99%
2020/11/16	0	0.00	2	46.40	46.35	-2	4,036	-0.05%
2020/11/13	19	46.46	21	46.27	46.55	-2	4,040	-0.05%
2020/11/12	2	46.98	2	47.25	46.45	0	4,067	0.00%
2020/11/11	15	46.25	0	0.00	47.25	15	4,059	0.37%
2020/11/10	2	46.73	5	46.10	46.60	-3	4,060	-0.07%
2020/11/09	31	46.13	21	45.65	45.80	10	4,049	0.25%
2020/11/06	17	45.64	0	0.00	45.25	17	4,054	0.42%
2020/11/05	5	45.89	5	46.95	46.95	0	4,076	0.00%
2020/11/03	0	0.00	1	46.70	46.30	-1	4,246	-0.02%
2020/10/30	31	47.09	31	45.28	45.70	0	4,243	0.00%
2020/10/29	21	46.55	109	47.17	47.45	-88	4,170	-2.11%	大賣/
2020/10/28	101	48.98	107	48.26	48.15	-6	4,101	-0.15%	大買/大賣/
2020/10/27	15	48.47	19	48.56	48.05	-4	3,974	-0.10%
2020/10/26	5	46.34	7	46.72	48.20	-2	3,749	-0.05%
2020/10/23	29	45.71	34	45.61	44.70	-5	3,515	-0.14%
2020/10/22	172	43.55	65	44.00	45.00	107	3,248	3.29%	大買/鉅額交易
2020/10/21	2	41.98	6	42.16	41.45	-4	3,008	-0.13%
2020/10/19	3	41.33	1	40.95	40.95	2	2,918	0.07%
2020/10/16	8	41.69	5	40.54	41.15	3	2,908	0.10%
2020/10/15	3	41.63	2	42.00	42.60	1	2,841	0.04%
2020/10/14	1	41.25	0	0.00	41.20	1	2,771	0.04%
2020/10/13	1	41.85	1	41.15	41.40	0	2,740	0.00%
2020/10/08	0	0.00	2	39.68	39.70	-2	2,636	-0.08%
2020/10/07	1	38.80	0	0.00	38.80	1	2,576	0.04%
2020/10/06	5	39.00	6	38.90	38.80	-1	2,565	-0.04%
2020/09/28	6	37.85	4	37.99	37.90	2	2,511	0.08%
2020/09/25	1	37.00	1	37.25	36.50	0	2,484	0.00%
2020/09/24	2	37.95	1	37.05	37.00	1	2,429	0.04%
2020/09/23	4	38.66	2	38.75	38.45	2	2,384	0.08%
2020/09/22	2	38.50	3	39.02	38.35	-1	2,350	-0.04%
2020/09/21	5	39.82	3	39.93	39.70	2	2,270	0.09%
2020/09/18	56	42.26	59	42.81	42.40	-3	2,166	-0.14%
2020/09/17	39	39.57	40	39.82	40.80	-1	1,898	-0.05%
2020/09/16	0	0.00	1	37.60	37.60	-1	1,680	-0.06%
2020/09/15	1	37.95	0	0.00	37.70	1	1,670	0.06%
2020/09/14	0	0.00	2	36.00	36.00	-2	1,632	-0.12%
2020/09/10	5	38.05	4	37.48	37.60	1	1,594	0.06%
2020/09/09	2	36.85	0	0.00	37.60	2	1,527	0.13%
2020/09/03	0	0.00	3	35.65	35.65	-3	1,428	-0.21%
2020/09/01	0	0.00	17	38.75	37.80	-17	1,357	-1.25%
2020/08/28	27	36.37	0	0.00	38.50	27	1,247	2.16%
2020/08/26	0	0.00	4	35.20	35.00	-4	1,139	-0.35%
2020/08/25	4	35.45	0	0.00	35.00	4	1,145	0.35%
2020/08/20	1	33.20	0	0.00	35.95	1	1,164	0.09%
2020/08/18	1	36.60	21	36.74	36.45	-20	1,127	-1.77%
2020/08/14	0	0.00	4	37.65	37.70	-4	1,056	-0.38%
2020/08/13	2	38.30	2	37.40	37.00	0	1,038	0.00%
2020/08/12	1	38.25	3	38.88	38.95	-2	999	-0.20%
2020/08/11	0	0.00	1	39.00	39.10	-1	971	-0.10%
2020/08/10	5	37.18	1	36.10	38.95	4	896	0.45%
2020/08/07	24	38.75	5	38.38	38.80	19	818	2.32%
2020/08/06	1	36.40	0	0.00	36.50	1	682	0.15%
2020/08/05	0	0.00	1	33.15	33.20	-1	629	-0.16%
2020/08/04	0	0.00	1	32.00	31.90	-1	614	-0.16%
2020/07/28	0	0.00	2	30.40	30.00	-2	616	-0.32%
2020/07/24	1	31.00	0	0.00	30.50	1	634	0.16%
2020/07/23	3	32.70	1	33.00	31.80	2	631	0.32%
2020/07/15	0	0.00	1	31.70	31.70	-1	594	-0.17%
2020/07/14	0	0.00	5	31.30	31.40	-5	579	-0.86%
2020/07/09	5	31.40	0	0.00	31.40	5	565	0.88%
2020/07/08	1	31.45	0	0.00	31.45	1	560	0.18%
2020/07/07	5	30.20	0	0.00	30.25	5	547	0.91%
2020/06/09	0	0.00	1	31.65	31.60	-1	585	-0.17%
2020/06/04	1	32.15	1	32.20	32.15	0	580	0.00%
2020/06/02	1	31.80	0	0.00	31.35	1	564	0.18%
2020/05/28	0	0.00	2	30.50	30.90	-2	528	-0.38%
2020/05/27	12	32.14	11	32.03	31.20	1	524	0.19%
2020/05/26	3	31.67	2	32.08	32.30	1	488	0.20%
2020/05/14	0	0.00	2	29.65	29.65	-2	423	-0.47%
2020/05/12	1	31.65	0	0.00	31.65	1	420	0.24%
2020/05/11	1	31.80	0	0.00	31.80	1	409	0.24%
2020/05/07	1	30.70	1	31.45	31.20	0	394	0.00%
2020/04/07	0	0.00	3	22.47	22.45	-3	385	-0.78%
2020/03/26	3	21.95	0	0.00	21.95	3	410	0.73%
2020/03/24	0	0.00	1	19.05	19.75	-1	402	-0.25%
2020/03/11	2	26.93	0	0.00	26.80	2	345	0.58%
2019/12/10	2	34.15	0	0.00	34.45	2	735	0.27%
2019/12/09	3	34.20	0	0.00	34.15	3	903	0.33%
2019/11/14	0	0.00	2	34.78	34.75	-2	860	-0.23%
2019/11/11	1	35.10	0	0.00	35.20	1	839	0.12%
2019/10/28	4	39.74	0	0.00	38.70	4	661	0.61%
2019/10/02	0	0.00	10	34.69	35.00	-10	387	-2.58%
2019/10/01	10	35.00	0	0.00	35.00	10	383	2.61%
2019/09/11	14	38.61	14	39.61	35.90	0	227	0.00%
2018/09/14	0	295.00	0	0.00	296.00	0	58	0.05%
2018/07/03	0	0.00	2	394.00	399.00	-2	82	-2.42%
2018/06/25	2	404.75	0	0.00	405.00	2	78	2.55%
2018/06/20	0.1	386.00	0	0.00	386.50	0.1	80	0.12%
2018/06/04	0.1	400.50	0	0.00	402.50	0.1	92	0.11%
2018/05/28	0	0.00	0.1	414.00	414.00	-0.1	88	-0.14%
2018/05/14	0	0.00	2	390.00	393.00	-2	98	-2.02%
2018/05/10	0	0.00	1	388.00	387.50	-1	98	-1.01%
2018/04/23	3	366.50	0	0.00	369.00	3	111	2.69%
2018/04/12	0	0.00	1	397.00	393.00	-1	120	-0.83%
2018/04/10	0	0.00	1	391.00	388.00	-1	142	-0.70%
2018/03/31	0.1	378.00	0	0.00	380.50	0.1	151	0.08%
2018/03/26	2	371.50	0	0.00	371.50	2	154	1.29%
2018/03/21	0	0.00	1	401.00	399.00	-1	148	-0.67%
2018/03/19	1	400.00	0	0.00	407.00	1	145	0.69%
2018/01/10	0	0.00	1.1	475.83	476.00	-1.1	117	-0.94%
2018/01/05	1	502.00	1	490.00	494.50	0	105	0.00%