長科* (6548)-群益金鼎-南京券商分點個股進出

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
39.30
漲跌
▼0.60
漲幅
-1.50%
成交量
1,734張
產業
上櫃半導體類股
279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－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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	0	0.00	1	41.00	40.60	-1	2,112	-0.05%
2024/04/26	1.1	40.43	1	40.35	40.35	0.1	2,005	0.00%
2024/04/25	2.5	40.59	3	41.55	41.55	-0.5	1,885	-0.02%
2024/04/24	0	0.00	49	38.45	40.50	-49	1,599	-3.06%
2024/04/18	1	37.00	1	37.30	37.00	0	1,375	0.00%
2024/04/17	0	0.00	3	37.80	37.45	-3	1,355	-0.22%
2024/04/15	0	0.00	4	37.69	37.65	-4	1,264	-0.32%
2024/04/12	1	37.50	1	38.15	37.35	0	1,218	0.00%
2024/04/10	0	0.00	3	36.60	36.50	-3	1,126	-0.27%
2024/04/09	1	36.75	0	0.00	36.45	1	1,098	0.09%
2024/04/08	2	37.43	0	0.00	37.30	2	1,047	0.19%
2024/03/28	1	34.10	0	0.00	34.05	1	868	0.12%
2024/02/19	20	35.15	0	0.00	34.90	20	847	2.36%
2024/02/16	10	34.60	0	0.00	34.85	10	812	1.23%
2024/02/05	15	33.00	0.3	33.10	33.15	14.7	757	1.94%
2024/01/19	0	0.00	0.1	32.90	32.65	-0.1	768	-0.01%
2024/01/18	0	0.00	1.1	32.32	32.30	-1.1	773	-0.14%
2023/12/20	2	33.10	1.6	33.38	32.70	0.4	743	0.06%
2023/12/18	2	33.68	2	34.00	33.45	0	685	0.00%
2023/12/08	0	0.00	0.6	33.55	33.35	-0.6	688	-0.09%
2023/11/14	0.2	32.50	0	0.00	32.25	0.2	1,000	0.02%
2023/11/10	0.2	32.50	0	0.00	32.00	0.2	1,042	0.02%
2023/10/24	0.3	31.25	0	0.00	31.00	0.3	1,469	0.02%
2023/10/19	0.3	31.60	0	0.00	31.25	0.3	1,591	0.02%
2023/10/17	0.1	32.00	0	0.00	31.50	0.1	1,785	0.00%
2023/10/11	0.1	33.55	0	0.00	31.80	0.1	2,200	0.00%
2023/10/02	0	33.75	0	0.00	33.80	0	2,660	0.00%
2023/09/26	0.1	33.50	0	0.00	33.25	0.1	2,791	0.00%
2023/09/21	0.1	34.05	0	0.00	33.80	0.1	2,850	0.00%
2023/09/19	1	34.90	0	0.00	34.80	1	2,886	0.03%
2023/09/18	0	0.00	15	35.35	35.25	-15	2,879	-0.52%
2023/09/15	0	0.00	1	35.60	35.60	-1	2,880	-0.03%
2023/09/11	0.1	34.90	0	0.00	34.30	0.1	2,888	0.00%
2023/09/07	1	35.00	0	0.00	35.20	1	2,871	0.03%
2023/09/06	0.1	35.60	0	0.00	35.15	0.1	2,893	0.00%
2023/09/05	0.1	35.00	0	0.00	35.60	0.1	2,878	0.00%
2023/09/04	0.1	34.75	0	0.00	34.85	0.1	2,881	0.00%
2023/08/30	0.1	34.50	0	0.00	34.15	0.1	2,964	0.00%
2023/08/28	0	34.15	0	0.00	33.75	0	2,973	0.00%
2023/08/24	0	34.20	0	0.00	34.25	0	2,985	0.00%
2023/08/22	0	33.55	0	0.00	33.00	0	2,976	0.00%
2023/08/21	0.2	34.42	0	0.00	34.00	0.2	2,965	0.01%
2023/08/17	1	35.05	1	34.96	35.00	0	2,983	0.00%
2023/08/16	0.1	34.00	0	34.55	34.40	0.1	2,997	0.00%
2023/08/15	2	34.60	2.6	34.92	34.40	-0.6	2,992	-0.02%
2023/08/14	2	34.25	0.4	34.48	34.50	1.6	2,991	0.05%
2023/08/11	0	35.10	0.8	35.00	35.00	-0.8	2,978	-0.03%
2023/08/10	2.1	34.67	0.9	34.96	34.65	1.2	2,975	0.04%
2023/08/09	1.1	34.97	0.2	35.25	35.20	0.9	2,957	0.03%
2023/08/08	3.1	34.96	1.8	35.10	35.40	1.3	2,944	0.05%
2023/08/07	1.1	34.39	1.6	34.83	36.00	-0.5	2,923	-0.02%
2023/08/04	3	35.85	0.2	36.25	35.25	2.8	2,893	0.10%
2023/08/02	1	35.85	3	35.99	36.10	-2	2,866	-0.07%
2023/08/01	1	36.35	0.4	36.80	36.40	0.6	2,829	0.02%
2023/07/31	2	36.58	2.1	36.86	37.00	-0.1	2,813	-0.01%
2023/07/28	3	36.69	0.9	37.00	36.20	2.2	2,798	0.08%
2023/07/27	0	0.00	1	37.30	37.10	-1	2,702	-0.04%
2023/07/26	0	38.10	0	0.00	37.30	0	2,679	0.00%
2023/07/24	1	37.90	2.4	37.57	37.70	-1.4	2,652	-0.05%
2023/07/21	1	37.80	0.1	38.35	37.60	1	2,633	0.04%
2023/07/20	2.6	38.99	0	0.00	39.00	2.6	2,570	0.10%
2023/07/19	0.1	38.80	0	38.20	37.75	0	2,494	0.00%
2023/07/18	2.1	36.13	1	36.50	36.75	1.1	2,437	0.04%
2023/07/17	2	37.08	1.5	37.45	36.80	0.5	2,396	0.02%
2023/07/14	7	37.12	6.8	36.95	38.35	0.2	2,348	0.01%
2023/07/13	3.2	37.44	0.6	37.60	35.80	2.6	2,258	0.12%
2023/07/12	1.1	38.75	2	38.78	38.10	-0.9	2,087	-0.04%
2023/07/10	0.2	42.05	0	0.00	41.95	0.2	1,980	0.01%
2023/07/07	1.1	42.53	0.1	42.88	42.30	1	2,079	0.05%
2023/07/06	1.4	44.17	0	0.00	44.20	1.4	2,134	0.07%
2023/07/05	0.4	44.94	0	0.00	44.55	0.4	2,208	0.02%
2023/07/04	0.2	45.05	30	45.07	45.50	-29.8	2,311	-1.29%
2023/07/03	0	0.00	1	43.75	44.00	-1	2,669	-0.04%
2023/06/30	0	0.00	0.9	42.90	43.35	-0.9	2,863	-0.03%
2023/06/28	0	0.00	8.5	42.50	42.75	-8.5	2,895	-0.29%
2023/06/27	0.1	41.47	2	41.88	41.50	-2	2,894	-0.07%
2023/06/26	0.2	41.41	0	0.00	41.10	0.2	2,948	0.01%
2023/06/21	0.1	41.40	0	0.00	41.85	0.1	3,059	0.00%
2023/06/20	0	0.00	0.1	41.41	41.05	-0.1	3,070	0.00%
2023/06/16	1	41.15	0.9	41.45	40.80	0.1	3,090	0.00%
2023/06/15	0	0.00	6	42.08	41.95	-6	3,089	-0.19%
2023/06/13	2	40.55	0.1	41.00	40.35	1.9	3,131	0.06%
2023/06/12	1	40.55	0	0.00	40.60	1	3,137	0.03%
2023/06/09	1	42.55	0	0.00	42.50	1	3,125	0.03%
2023/06/08	1.5	42.98	0.5	43.45	42.90	1	3,176	0.03%
2023/06/07	1	43.00	1	43.40	43.50	0	3,219	0.00%
2023/06/06	1	42.75	11	43.76	43.50	-10	3,331	-0.30%
2023/06/05	10	43.50	1	43.40	44.20	9	3,462	0.26%
2023/06/02	0	0.00	0.3	42.65	42.40	-0.3	3,734	-0.01%
2023/06/01	0.1	42.90	1.2	42.67	42.10	-1.1	3,822	-0.03%
2023/05/29	0	0.00	2	41.98	42.00	-2	3,763	-0.05%
2023/05/26	1	41.80	3.1	41.89	41.50	-2.1	3,759	-0.06%
2023/05/25	1	41.45	1	41.90	41.95	0	3,762	0.00%
2023/05/24	1	42.05	0.2	42.49	42.30	0.8	3,755	0.02%
2023/05/23	0	0.00	1.2	42.81	42.65	-1.2	3,754	-0.03%
2023/05/22	0	0.00	0.9	42.67	43.15	-0.9	3,742	-0.02%
2023/05/19	1	41.15	1	41.20	41.15	0	3,704	0.00%
2023/05/18	1	41.45	0.1	41.85	41.35	0.9	3,701	0.02%
2023/05/17	0	0.00	1	41.95	41.85	-1	3,698	-0.03%
2023/05/16	1	40.65	0	0.00	40.95	1	3,702	0.03%
2023/05/12	1	39.00	0.4	40.10	39.90	0.6	3,702	0.02%
2023/05/11	1	39.85	0	0.00	39.50	1	3,713	0.03%
2023/05/09	1	40.55	0.6	41.00	40.15	0.4	3,747	0.01%
2023/05/04	1	40.90	0.3	41.50	40.70	0.7	3,892	0.02%
2023/05/03	0.1	41.90	0	0.00	41.80	0.1	3,881	0.00%
2023/05/02	0.1	42.16	0	0.00	42.40	0.1	3,881	0.00%
2023/04/27	0.1	41.50	0	0.00	41.50	0.1	3,839	0.00%
2023/04/26	2.4	41.52	0	0.00	41.30	2.4	3,820	0.06%
2023/04/25	1.1	43.32	0.1	43.70	42.80	1	3,771	0.03%
2023/04/21	0	43.42	0	0.00	43.10	0	3,719	0.00%
2023/04/20	0	43.90	0	0.00	43.90	0	3,660	0.00%
2023/04/19	0	44.08	0	0.00	43.80	0	3,614	0.00%
2023/04/18	0.1	44.68	0	0.00	44.05	0.1	3,575	0.00%
2023/04/17	45	45.14	2.1	45.37	45.10	42.9	3,516	1.22%
2023/04/14	0.1	43.85	0	0.00	44.65	0.1	3,430	0.00%
2023/04/13	1.1	44.00	2	44.30	43.90	-1	3,384	-0.03%
2023/04/12	1.1	44.50	1.1	45.35	44.40	0	3,325	0.00%
2023/04/11	1.1	43.87	0	0.00	44.10	1.1	3,215	0.03%
2023/04/10	7.3	44.49	0	0.00	44.50	7.3	3,123	0.23%
2023/04/07	6	45.47	6	46.46	45.35	0	3,016	0.00%
2023/04/06	10	45.93	0.1	45.85	46.20	9.9	2,867	0.35%
2023/03/31	0.1	42.00	0	0.00	44.85	0.1	2,442	0.00%
2023/03/30	0	40.70	0.5	40.85	40.80	-0.5	2,208	-0.02%
2023/03/29	0.1	39.50	0.3	40.10	39.50	-0.2	2,160	-0.01%
2023/03/28	0.2	39.83	0	0.00	39.80	0.2	2,143	0.01%
2023/03/27	4	41.25	5.3	40.69	41.05	-1.3	2,099	-0.06%
2023/03/24	1	40.50	2.2	40.70	40.50	-1.2	2,034	-0.06%
2023/03/23	0	0.00	1	39.25	39.20	-1	1,918	-0.05%
2023/03/22	3	39.45	0	0.00	39.30	3	1,899	0.16%
2023/03/21	0	0.00	1	39.05	39.00	-1	1,875	-0.05%
2023/03/20	1	38.65	0	0.00	38.70	1	1,862	0.05%
2023/03/17	2	39.05	2.4	38.77	38.70	-0.4	1,849	-0.02%
2023/03/16	0.2	37.55	1	37.35	37.20	-0.9	1,822	-0.05%
2023/03/15	0.2	38.53	0	0.00	38.30	0.2	1,807	0.01%
2023/03/14	1	38.80	1	39.20	38.60	0	1,788	0.00%
2023/03/13	0.1	36.84	3.1	38.31	39.00	-3	1,763	-0.17%
2023/03/10	0	0.00	0.2	40.00	39.00	-0.2	1,709	-0.01%
2023/03/09	11	41.25	11.5	40.99	40.90	-0.5	1,638	-0.03%
2023/03/08	0.1	40.64	8.7	40.25	40.40	-8.6	1,517	-0.57%
2023/03/07	12	39.06	7.1	39.06	39.50	4.9	1,337	0.37%
2023/03/06	0	0.00	0.5	38.10	38.10	-0.5	1,003	-0.05%
2023/02/23	1	35.00	0	0.00	34.55	1	887	0.11%
2023/02/10	0	33.70	0	0.00	33.30	0	834	0.01%
2023/02/08	1	33.80	0.8	34.16	33.80	0.2	808	0.02%
2023/02/07	0	0.00	0.2	34.30	34.10	-0.2	787	-0.03%
2022/12/28	0	0.00	0.1	29.70	29.55	-0.1	710	-0.02%
2022/12/19	0	0.00	16	30.70	30.60	-16	769	-2.08%
2022/12/08	0	0.00	0.2	31.75	31.60	-0.2	782	-0.02%
2022/12/06	1	33.25	0	0.00	33.05	1	769	0.13%
2022/12/05	1	33.60	0	0.00	33.60	1	769	0.13%
2022/12/01	1	32.60	1	32.80	32.50	0.1	783	0.01%
2022/11/22	0	0.00	0.2	31.15	31.15	-0.2	841	-0.02%
2022/11/17	3	32.35	0	0.00	32.20	3	839	0.36%
2022/11/15	13	31.98	0	0.00	32.25	13	840	1.55%
2022/11/10	0	0.00	0.1	31.00	30.80	-0.1	819	-0.01%
2022/11/01	0	0.00	0.2	29.64	29.55	-0.2	763	-0.02%
2022/10/31	0	0.00	0.2	29.20	29.00	-0.2	755	-0.03%
2022/10/28	1	28.80	0	0.00	28.75	1	757	0.13%
2022/10/27	0	0.00	0.1	29.90	29.40	-0.1	757	-0.02%
2022/10/24	1	29.95	0	0.00	29.90	1	772	0.13%
2022/10/21	1	30.75	0	0.00	30.10	1	766	0.13%
2022/10/20	0	0.00	2	30.93	30.90	-2	756	-0.26%
2022/09/05	0	0.00	2	36.50	36.65	-2	519	-0.38%
2022/08/05	0	0.00	0.2	76.00	77.00	-0.2	446	-0.04%
2022/08/02	1	74.70	0	75.10	74.40	1	457	0.22%
2022/07/28	0.1	77.80	0	0.00	77.50	0.1	473	0.02%
2022/07/07	0	72.00	0	0.00	71.30	0	545	0.00%
2022/06/22	0.1	78.50	0	0.00	77.40	0.1	602	0.02%
2022/06/16	0	0.00	1	91.20	88.00	-1	575	-0.17%
2022/05/31	0.2	93.53	0	0.00	94.50	0.2	760	0.03%
2022/05/30	0.1	94.22	0	0.00	93.70	0.1	767	0.02%
2022/05/20	0	92.30	0	0.00	92.00	0	824	0.00%
2022/05/18	0	91.10	0	0.00	92.20	0	879	0.00%
2022/05/13	2	88.90	0	0.00	88.70	2	1,185	0.17%
2022/05/10	0.1	85.40	0.1	88.60	88.00	0	1,322	0.00%
2022/05/09	0.1	87.70	0	0.00	86.90	0.1	1,387	0.00%
2022/04/28	0	0.00	0.1	92.10	91.00	-0.1	1,537	0.00%
2022/04/27	0.1	90.00	0	0.00	90.60	0.1	1,552	0.00%
2022/04/25	0.1	93.30	2	93.00	92.20	-2	1,632	-0.12%
2022/04/20	0.1	99.30	0	0.00	98.70	0.1	1,612	0.01%
2022/04/19	2	99.70	0	0.00	99.00	2	1,610	0.12%
2022/04/18	0	0.00	1	97.00	97.10	-1	1,615	-0.06%
2022/04/14	0.2	99.60	2	101.00	99.00	-1.9	1,638	-0.11%
2022/04/08	0	0.00	1	99.10	99.10	-1	1,773	-0.06%
2022/03/31	0.2	100.25	0	0.00	100.00	0.2	1,921	0.01%
2022/03/30	0.1	102.50	0	0.00	101.50	0.1	1,973	0.01%
2022/03/29	3	101.50	3	102.50	101.00	0	1,972	0.00%
2022/03/10	0.1	98.22	0	0.00	97.90	0.1	2,167	0.01%
2022/03/08	0	0.00	2	92.20	92.00	-2	2,159	-0.09%
2022/03/07	1	98.20	3	96.17	96.50	-2	2,131	-0.09%
2022/03/03	2	103.00	0	0.00	101.50	2	2,122	0.09%
2022/02/25	1	100.50	2	100.50	100.00	-1	2,160	-0.05%
2022/02/24	0	0.00	2	100.00	99.90	-2	2,169	-0.09%
2022/02/18	0	101.00	0	0.00	102.50	0	2,176	0.00%
2022/02/17	0.2	104.24	9	103.44	102.00	-8.8	2,174	-0.40%
2022/02/16	4.1	109.74	2	110.75	109.50	2.1	2,168	0.09%
2022/02/15	5	110.50	10.1	111.40	109.50	-5.1	2,135	-0.24%
2022/02/14	4	105.63	2	106.50	106.50	2	2,027	0.10%
2022/02/11	2.1	108.95	0	0.00	108.00	2.1	2,000	0.10%
2022/02/10	13	107.12	26	105.67	107.50	-13	1,962	-0.66%
2022/02/09	1	106.00	8	104.81	107.00	-7	1,921	-0.36%
2022/02/08	4	104.50	18	103.06	105.00	-14	1,860	-0.75%
2022/01/26	7	99.03	7	99.01	98.30	0	1,834	0.00%
2022/01/21	0	0.00	1.1	98.99	98.00	-1.1	2,131	-0.05%
2022/01/20	1	98.50	0	0.00	98.60	1	2,149	0.05%
2022/01/19	7	101.29	15	99.53	98.90	-8	2,162	-0.37%
2022/01/18	11	98.20	0	0.00	98.20	11	2,113	0.52%
2022/01/17	0	0.00	1	95.20	97.00	-1	2,112	-0.05%
2022/01/14	0	0.00	1	94.70	95.80	-1	2,125	-0.05%
2022/01/07	2	94.75	0	0.00	95.20	2	2,186	0.09%
2022/01/06	11	95.26	0	0.00	96.20	11	2,176	0.51%
2022/01/05	3	97.50	8	96.56	96.20	-5	2,160	-0.23%
2022/01/03	12	101.21	2	101.50	101.50	10	2,089	0.48%
2021/12/30	11.2	105.77	6	105.33	104.50	5.1	2,078	0.25%
2021/12/29	7	103.22	0	0.00	104.50	7	2,014	0.35%
2021/12/28	0	0.00	2	102.50	102.00	-2	1,996	-0.10%
2021/12/27	0	0.00	4	102.25	101.50	-4	1,997	-0.20%
2021/12/24	3.1	105.14	2	104.75	104.00	1.1	1,988	0.05%
2021/12/23	0	0.00	1	103.00	103.50	-1	1,943	-0.05%
2021/12/22	1	102.50	4	104.13	103.00	-3	1,941	-0.15%
2021/12/21	11	100.86	9	101.11	102.50	2	1,913	0.10%
2021/12/20	3	100.03	0	0.00	99.10	3	1,853	0.16%
2021/12/16	0.1	98.70	0	0.00	98.50	0.1	1,798	0.01%
2021/12/15	0	0.00	1.1	95.72	95.60	-1.1	1,774	-0.06%
2021/11/26	2	98.15	0	0.00	98.50	2	2,120	0.09%
2021/11/24	0.2	102.17	0	0.00	100.50	0.2	2,504	0.01%
2021/11/23	0.1	101.47	0	0.00	102.00	0.1	2,504	0.00%
2021/11/22	0.1	102.50	0	0.00	103.50	0.1	2,511	0.00%
2021/11/19	1	101.00	6	100.50	101.00	-5	2,535	-0.20%
2021/11/18	5	102.20	0	0.00	101.50	5	2,563	0.20%
2021/11/17	1	102.50	0	0.00	102.50	1	2,589	0.04%
2021/11/16	2	104.75	2	104.50	104.00	0	2,601	0.00%
2021/11/15	2	105.74	1	106.50	106.50	1	2,587	0.04%
2021/11/08	0	0.00	1	100.50	100.00	-1	2,577	-0.04%
2021/11/03	0	0.00	1	101.50	104.50	-1	2,696	-0.04%
2021/11/02	6	106.83	6	104.92	103.00	0	2,727	0.00%
2021/11/01	7	107.29	4	106.75	107.00	3	2,665	0.11%
2021/10/29	3	104.17	1	104.50	104.00	2	2,532	0.08%
2021/10/25	1	101.50	0.1	102.00	103.00	0.9	2,627	0.03%
2021/10/21	0	0.00	16	100.09	99.70	-16	2,912	-0.55%
2021/10/20	17	99.70	1	101.50	101.00	16	3,062	0.52%
2021/10/19	0.1	98.00	0	0.00	98.10	0.1	3,158	0.00%
2021/10/13	0	0.00	1	91.80	91.80	-1	3,431	-0.03%
2021/10/12	2	93.40	2	91.90	92.50	0	3,508	0.00%
2021/10/05	0	0.00	4	88.70	90.40	-4	3,966	-0.10%
2021/09/29	0	0.00	3.2	94.17	94.00	-3.2	4,546	-0.07%
2021/09/22	0.1	98.70	0	0.00	97.50	0.1	4,885	0.00%
2021/09/13	0.1	100.00	0	0.00	100.00	0.1	4,989	0.00%
2021/09/09	5	100.08	4	100.63	100.00	1	4,973	0.02%
2021/09/08	2	102.25	0	0.00	98.00	2	4,963	0.04%
2021/09/07	18	101.89	18	104.14	102.00	0	4,935	0.00%
2021/09/06	2	108.00	2.1	104.12	103.00	-0.1	4,888	0.00%
2021/09/03	1	108.50	0.2	108.50	108.50	0.8	4,843	0.02%
2021/09/02	4	111.00	5	109.30	107.50	-1	4,799	-0.02%
2021/09/01	10	112.85	10	112.20	112.50	0	4,719	0.00%
2021/08/31	29	109.28	27	108.48	114.00	2	4,599	0.04%
2021/08/30	18	106.81	22	108.18	110.50	-4	4,346	-0.09%
2021/08/27	1	99.60	3	101.17	100.50	-2	4,182	-0.05%
2021/08/26	7	100.79	4	101.63	100.50	3	4,169	0.07%
2021/08/25	1	103.00	1	101.00	100.00	0	4,155	0.00%
2021/08/24	3	100.50	6	100.83	102.50	-3	4,119	-0.07%
2021/08/23	9	98.24	7	98.37	100.00	2	4,085	0.05%
2021/08/20	2	94.55	1	93.50	95.50	1	4,038	0.02%
2021/08/19	2	95.15	3	94.50	92.00	-1	4,009	-0.02%
2021/08/18	1	93.00	0	0.00	95.80	1	3,988	0.03%
2021/08/12	0	0.00	1	98.00	97.00	-1	3,858	-0.03%
2021/08/11	3	95.70	2	95.40	96.90	1	3,839	0.03%
2021/08/10	5	97.42	6	99.37	96.40	-1	3,790	-0.03%
2021/08/09	2	103.00	3.1	101.79	101.00	-1.1	3,752	-0.03%
2021/08/06	1	104.00	1	101.50	101.50	0	3,728	0.00%
2021/08/04	4	104.00	0	0.00	101.50	4	3,676	0.11%
2021/08/03	1	101.50	2	104.50	102.50	-1	3,680	-0.03%
2021/08/02	1	101.00	2.3	100.76	100.50	-1.3	3,653	-0.03%
2021/07/30	26.3	103.31	13.1	103.80	101.50	13.2	3,643	0.36%
2021/07/29	29	98.46	29	99.13	101.00	0	3,531	0.00%
2021/07/28	10.4	97.07	9	94.80	99.40	1.4	3,472	0.04%
2021/07/27	0	0.00	4	98.60	97.80	-4	3,345	-0.12%
2021/07/26	5	99.09	7	102.06	106.00	-2	3,208	-0.06%
2021/07/23	5.1	101.23	3	99.87	96.60	2.1	3,051	0.07%
2021/07/22	4	98.23	3	97.63	98.00	1	2,922	0.03%
2021/07/21	2	97.80	1	95.60	95.70	1	2,850	0.04%
2021/07/20	4	97.28	3	97.33	99.60	1	2,769	0.04%
2021/07/19	0	0.00	1	96.20	95.90	-1	2,703	-0.04%
2021/07/16	1	99.50	3	99.07	96.40	-2	2,664	-0.08%
2021/07/15	1	95.20	5	92.60	95.60	-4	2,601	-0.15%
2021/07/14	2	94.60	2	94.95	94.10	0	2,557	0.00%
2021/07/13	8	98.94	5	97.98	96.00	3	2,470	0.12%
2021/07/12	22	97.43	23	98.13	97.00	-1	2,299	-0.04%
2021/07/09	3	91.37	1	92.90	91.10	2	2,150	0.09%
2021/07/08	5	89.52	6	90.70	88.80	-1	2,055	-0.05%
2021/07/07	2	87.80	0	0.00	91.40	2	1,859	0.11%
2021/07/06	6	82.48	9	83.20	83.10	-3	1,717	-0.17%
2021/07/05	12	82.03	5	81.88	81.40	7	1,649	0.42%
2021/07/02	3	76.30	8	75.99	81.90	-5	1,495	-0.33%
2021/07/01	1	74.30	1	73.00	74.50	0	1,370	0.00%
2021/06/30	1	74.20	0	0.00	74.20	1	1,399	0.07%
2021/06/25	5	71.80	5	71.78	72.00	0	1,607	0.00%
2021/06/24	2	69.25	1	69.70	69.70	1	1,557	0.06%
2021/06/22	0	0.00	1	62.70	63.20	-1	1,520	-0.07%
2021/06/17	1	63.10	0	0.00	64.60	1	1,715	0.06%
2021/06/08	2	66.20	2	67.80	65.90	0	1,827	0.00%
2021/06/07	0	0.00	2	64.90	64.20	-2	1,808	-0.11%
2021/06/04	0	0.00	1	62.50	63.40	-1	1,808	-0.06%
2021/06/01	2	64.10	0	0.00	64.10	2	1,855	0.11%
2021/05/25	1	60.80	0	0.00	59.90	1	1,970	0.05%
2021/05/12	0	0.00	1	55.00	59.30	-1	2,618	-0.04%
2021/05/11	0	0.00	1	57.80	59.00	-1	2,622	-0.04%
2021/05/07	0	0.00	1	64.40	64.40	-1	2,655	-0.04%
2021/05/04	0	0.00	5	65.92	67.10	-5	2,835	-0.18%
2021/04/29	0	0.00	1	71.00	71.70	-1	3,098	-0.03%
2021/04/23	1	70.80	0	0.00	72.70	1	3,857	0.03%
2021/04/21	1	73.00	0	0.00	73.00	1	3,854	0.03%
2021/04/20	2	75.05	2	74.20	74.20	0	3,853	0.00%
2021/04/19	2	74.40	2.1	74.51	74.50	-0.1	3,889	0.00%
2021/04/16	2.1	74.27	0	0.00	74.20	2.1	3,906	0.05%
2021/04/15	2	73.20	2	73.60	73.60	0	4,003	0.00%
2021/04/14	1	72.40	1	73.00	73.90	0	4,115	0.00%
2021/04/13	4	75.05	1	72.30	72.30	3	4,343	0.07%
2021/04/09	2	76.55	1	75.80	75.80	1	4,405	0.02%
2021/04/07	7	74.34	6	75.00	75.00	1	4,544	0.02%
2021/04/06	5	75.10	5	74.30	74.30	0	4,541	0.00%
2021/03/31	2	73.35	2	72.80	72.80	0	4,548	0.00%
2021/03/30	15	72.84	39	73.02	71.70	-24	4,512	-0.53%
2021/03/29	24	70.91	3	70.10	70.10	21	4,370	0.48%
2021/03/26	0	0.00	2	68.70	68.20	-2	4,360	-0.05%
2021/03/24	3	69.00	3	68.10	68.80	0	4,359	0.00%
2021/03/23	8	72.03	6	69.00	69.00	2	4,373	0.05%
2021/03/22	5	69.40	5	71.08	70.80	0	4,331	0.00%
2021/03/19	1	68.10	0	0.00	67.60	1	4,254	0.02%
2021/03/18	4	68.45	2	68.10	68.00	2	4,250	0.05%
2021/03/17	0	0.00	1	68.10	67.10	-1	4,292	-0.02%
2021/03/16	0	0.00	1	68.50	67.10	-1	4,388	-0.02%
2021/03/11	2	65.45	2	65.50	65.50	0	4,653	0.00%
2021/03/10	1	64.40	1	63.70	63.80	0	4,734	0.00%
2021/03/09	0	0.00	1	61.80	63.40	-1	4,823	-0.02%
2021/03/08	4	65.23	4	63.85	63.40	0	4,972	0.00%
2021/03/05	1	64.50	0	0.00	64.60	1	5,301	0.02%
2021/03/04	0	0.00	1	66.10	65.80	-1	5,556	-0.02%
2021/02/26	1	68.90	2	68.25	68.10	-1	6,008	-0.02%
2021/02/24	9	69.93	9	67.69	67.20	0	6,019	0.00%
2021/02/23	16	70.78	39	68.43	69.70	-23	5,981	-0.38%
2021/02/22	29	67.54	6	67.23	67.80	23	5,894	0.39%
2021/02/19	2	67.00	0	0.00	67.00	2	5,883	0.03%
2021/02/18	6	69.00	5	69.68	68.00	1	5,901	0.02%
2021/02/17	2	66.70	2	68.70	68.70	0	5,755	0.00%
2021/02/05	5	65.60	5	64.80	64.80	0	5,623	0.00%
2021/02/04	4	65.68	4	65.00	65.00	0	5,611	0.00%
2021/02/03	2	64.80	1	65.10	65.10	1	5,566	0.02%
2021/02/02	1	63.80	1	65.00	65.00	0	5,581	0.00%
2021/02/01	2	61.25	1	60.90	63.50	1	5,560	0.02%
2021/01/29	0	0.00	2	63.10	62.00	-2	5,560	-0.04%
2021/01/28	1	62.70	1	63.10	62.90	0	5,545	0.00%
2021/01/26	5	66.16	2	66.20	65.00	3	5,498	0.05%
2021/01/25	6	67.20	26	66.07	66.00	-20	5,423	-0.37%
2021/01/22	4	65.30	1	65.50	65.50	3	5,293	0.06%
2021/01/21	15	66.45	14	63.56	65.90	1	5,248	0.02%
2021/01/20	17	66.72	118	67.62	61.20	-101	5,186	-1.95%	大賣/鉅額交易
2021/01/19	5	60.62	5	60.90	63.60	0	4,990	0.00%
2021/01/15	0	0.00	41	58.17	57.30	-41	5,300	-0.77%
2021/01/13	0	0.00	1	58.80	58.80	-1	5,612	-0.02%
2021/01/12	0	0.00	22	59.03	58.70	-22	5,604	-0.39%
2021/01/11	21	61.80	1	61.70	61.20	20	5,567	0.36%
2021/01/08	23	61.48	1	63.50	62.20	22	5,595	0.39%
2021/01/07	3	63.10	4	63.23	64.00	-1	5,551	-0.02%
2021/01/06	45	63.09	2	59.90	60.60	43	5,458	0.79%
2021/01/05	0	0.00	62	58.70	58.50	-62	5,239	-1.18%
2021/01/04	10	59.41	10	59.97	59.80	0	5,286	0.00%
2020/12/31	1	59.30	41	58.13	59.80	-40	5,260	-0.76%
2020/12/30	21	57.09	1	59.00	57.40	20	5,165	0.39%
2020/12/28	181	56.85	0	0.00	56.20	181	5,078	3.56%	大買/鉅額交易
2020/12/25	1	56.50	1	54.90	55.30	0	5,051	0.00%
2020/12/23	0	0.00	1	54.00	54.20	-1	5,014	-0.02%
2020/12/22	0	0.00	1	54.00	52.20	-1	5,037	-0.02%
2020/12/18	1	53.70	2	53.90	54.10	-1	5,084	-0.02%
2020/12/15	3	54.37	3	53.30	52.90	0	5,457	0.00%
2020/12/10	4	56.28	5	56.10	56.10	-1	5,590	-0.02%
2020/12/09	2	60.30	1	61.00	59.30	1	5,493	0.02%
2020/12/08	26	61.65	24	61.37	60.70	2	5,456	0.04%
2020/12/07	0	0.00	1	58.60	59.50	-1	5,322	-0.02%
2020/12/04	2	60.35	0	0.00	57.90	2	5,298	0.04%
2020/12/03	1	58.10	0	0.00	59.00	1	5,224	0.02%
2020/12/02	3	60.17	4	59.10	60.70	-1	5,136	-0.02%
2020/12/01	16	59.08	16	59.70	57.50	0	4,998	0.00%
2020/11/30	13	57.76	19	57.69	59.50	-6	4,686	-0.13%
2020/11/27	23	52.57	26	53.05	54.10	-3	4,450	-0.07%
2020/11/26	1	48.90	1	48.60	49.25	0	4,072	0.00%
2020/11/25	1	47.55	0	0.00	47.35	1	4,057	0.02%
2020/11/24	1	48.00	0	0.00	47.90	1	4,128	0.02%
2020/11/23	0	0.00	2	47.40	47.45	-2	4,148	-0.05%
2020/11/20	1	47.55	1	48.30	47.55	0	4,122	0.00%
2020/11/18	1	47.45	0	0.00	47.80	1	4,069	0.02%
2020/11/17	1	47.50	1	47.50	47.05	0	4,047	0.00%
2020/11/06	2	45.90	0	0.00	45.25	2	4,054	0.05%
2020/11/03	4	46.85	4	47.05	46.30	0	4,246	0.00%
2020/11/02	5	45.94	2	46.40	46.50	3	4,255	0.07%
2020/10/30	1	45.00	0	0.00	45.70	1	4,243	0.02%
2020/10/29	3	46.87	2	46.50	47.45	1	4,170	0.02%
2020/10/27	7	48.25	4	48.10	48.05	3	3,974	0.08%
2020/10/26	8	47.78	10	47.66	48.20	-2	3,749	-0.05%
2020/10/23	20	46.12	23	46.24	44.70	-3	3,515	-0.09%
2020/10/22	15	43.80	10	44.06	45.00	5	3,248	0.15%
2020/10/20	1	40.80	0	0.00	40.45	1	2,904	0.03%
2020/10/19	1	41.10	2	41.10	40.95	-1	2,918	-0.03%
2020/10/16	3	40.77	0	0.00	41.15	3	2,908	0.10%
2020/10/15	1	41.20	0	0.00	42.60	1	2,841	0.04%
2020/10/13	0	0.00	2	40.95	41.40	-2	2,740	-0.07%
2020/10/12	3	41.40	7	41.71	41.25	-4	2,698	-0.15%
2020/10/08	0	0.00	1	39.80	39.70	-1	2,636	-0.04%
2020/10/06	0	0.00	1	39.10	38.80	-1	2,565	-0.04%
2020/09/28	1	38.40	2	38.05	37.90	-1	2,511	-0.04%
2020/09/24	1	36.95	2	36.90	37.00	-1	2,429	-0.04%
2020/09/22	1	38.10	0	0.00	38.35	1	2,350	0.04%
2020/09/21	10	40.70	19	40.91	39.70	-9	2,270	-0.40%
2020/09/18	10	42.14	1	43.00	42.40	9	2,166	0.42%
2020/09/17	7	40.48	1	40.00	40.80	6	1,898	0.32%
2020/09/14	2	36.00	0	0.00	36.00	2	1,632	0.12%
2020/09/11	1	37.00	0	0.00	36.50	1	1,617	0.06%
2020/09/03	3	35.70	3	35.73	35.65	0	1,428	0.00%
2020/08/24	2	35.40	2	35.50	35.55	0	1,144	0.00%
2020/08/18	0	0.00	1	36.85	36.45	-1	1,127	-0.09%
2020/08/14	0	0.00	1	37.95	37.70	-1	1,056	-0.09%
2020/08/11	5	39.76	5	39.93	39.10	0	971	0.00%
2020/08/10	0	0.00	2	36.50	38.95	-2	896	-0.22%
2020/08/07	34	38.77	31	38.91	38.80	3	818	0.37%
2020/08/06	1	36.20	1	36.35	36.50	0	682	0.00%
2020/08/04	0	0.00	5	32.10	31.90	-5	614	-0.81%
2020/06/24	5	30.20	0	0.00	30.20	5	527	0.95%
2020/06/08	0	0.00	5	32.20	32.25	-5	592	-0.84%
2020/05/27	15	31.75	15	32.09	31.20	0	524	0.00%
2020/05/05	5	30.10	0	0.00	29.85	5	377	1.32%
2020/03/09	0	0.00	2	28.20	27.80	-2	344	-0.58%
2019/11/12	2	34.90	0	0.00	35.00	2	851	0.23%
2019/11/07	0	0.00	1	36.70	37.00	-1	809	-0.12%
2019/10/30	1	37.90	0	0.00	37.85	1	729	0.14%
2019/10/28	2	39.23	1	39.80	38.70	1	661	0.15%
2019/10/25	0	0.00	2	38.25	38.85	-2	560	-0.36%
2019/10/03	1	34.75	0	0.00	34.90	1	393	0.25%
2019/10/01	1	34.95	0	0.00	35.00	1	383	0.26%
2019/09/11	1	37.55	0	0.00	35.90	1	227	0.44%