陽程 (3498)-群益金鼎-東大券商分點個股進出

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

陽程

(3498)

可現股當沖

股價
56.6
漲跌
▼2.1
漲幅
-3.58%
成交量
2,004張
產業
上櫃其他電子類股
140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

陽程 (3498)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/12/13	1	57.00	14	56.50	56.60	-13	5,600	-0.23%
2024/12/11	7	57.47	9	58.19	58.80	-2	5,617	-0.04%
2024/12/10	1	53.30	2	54.10	53.50	-1	5,606	-0.02%
2024/12/09	1	53.50	0	0.00	54.00	1	5,622	0.02%
2024/12/06	1	55.20	0	0.00	54.90	1	5,634	0.02%
2024/12/05	3	55.67	0	0.00	55.50	3	5,647	0.05%
2024/12/04	0	0.00	2	56.80	56.20	-2	5,728	-0.03%
2024/12/03	0	55.70	0	0.00	56.20	0	5,756	0.00%
2024/12/02	16	55.36	3	55.63	55.60	13	5,827	0.22%
2024/11/27	1	52.00	0	0.00	52.00	1	5,973	0.02%
2024/11/26	4	54.23	0	0.00	53.40	4	6,167	0.06%
2024/11/19	0	56.90	0	0.00	57.40	0	6,497	0.00%
2024/11/15	0	0.00	1	59.10	59.20	-1	6,628	-0.02%
2024/11/12	1	60.50	1	59.50	59.50	0	6,903	0.00%
2024/11/11	0	0.00	15	62.25	60.80	-15	6,944	-0.22%
2024/11/08	3	70.70	4	67.68	65.50	-1	6,901	-0.01%
2024/11/07	17	68.64	4	68.50	69.30	13	6,727	0.19%
2024/11/05	1	63.60	1	63.70	63.70	0	6,592	0.00%
2024/11/04	0	0.00	16	63.19	62.40	-16	6,588	-0.24%
2024/11/01	3	66.80	3	66.33	65.80	0	6,547	0.00%
2024/10/30	1	67.00	0	67.37	66.20	1	6,531	0.02%
2024/10/25	3	67.60	10	68.28	67.20	-7	6,486	-0.11%
2024/10/24	10	71.27	0	0.00	69.70	10	6,453	0.15%
2024/10/23	1	72.60	1	71.50	71.60	0	6,390	0.00%
2024/10/22	0	0.00	1	72.00	74.10	-1	6,263	-0.02%
2024/10/21	1	70.20	1	70.90	70.40	0	6,205	0.00%
2024/10/18	1	69.00	0	0.00	69.70	1	6,132	0.02%
2024/10/17	3	73.63	3	72.20	73.30	0	5,974	0.00%
2024/10/15	47	70.38	52	67.41	67.10	-5	5,526	-0.09%
2024/10/14	7	63.04	8	65.48	66.40	-1	4,937	-0.02%
2024/10/11	57	60.95	57	59.19	60.40	0	4,538	0.00%
2024/10/09	0	0.00	6	58.08	56.30	-6	4,406	-0.14%
2024/10/08	1	58.30	0	0.00	58.10	1	4,534	0.02%
2024/10/07	1	58.00	0	0.00	58.30	1	4,554	0.02%
2024/10/04	0	0.00	9	57.00	57.10	-9	4,783	-0.19%
2024/10/01	7	56.60	4	57.25	57.60	3	5,014	0.06%
2024/09/30	4	54.60	0	0.00	54.40	4	5,038	0.08%
2024/09/27	6	55.73	8	55.30	55.40	-2	5,205	-0.04%
2024/09/26	2	56.50	2	55.61	55.40	0	5,372	0.00%
2024/09/25	11	57.69	1	59.30	56.80	10	5,382	0.19%
2024/09/24	8	60.59	18.1	58.33	59.00	-10.1	5,539	-0.18%
2024/09/23	11.1	58.38	13	57.11	58.50	-1.9	5,412	-0.04%
2024/09/20	13	56.72	11	57.36	56.30	2	5,253	0.04%
2024/09/19	3	55.00	0	0.00	54.30	3	5,222	0.06%
2024/09/18	3	56.50	6.3	57.49	55.10	-3.3	5,474	-0.06%
2024/09/16	5.3	54.41	0	0.00	55.30	5.3	5,320	0.10%
2024/09/13	0	54.10	0	0.00	54.30	0	5,278	0.00%
2024/09/12	13	53.08	3	54.00	54.00	10	5,231	0.19%
2024/09/11	2	50.43	1	51.70	51.90	1	5,066	0.02%
2024/09/05	6	54.23	12	50.94	51.20	-6	4,967	-0.12%
2024/09/03	1	53.10	1	54.70	51.50	0	4,854	0.00%
2024/09/02	0	0.00	1	51.30	51.20	-1	4,766	-0.02%
2024/08/30	6	56.50	5	55.90	54.50	1	4,727	0.02%
2024/08/29	1	54.10	1.1	54.41	54.00	-0.1	4,637	0.00%
2024/08/28	19	57.24	6	56.02	56.00	13	4,641	0.28%
2024/08/27	0.1	55.00	6	55.57	56.80	-5.9	4,453	-0.13%
2024/08/22	1	49.00	7	50.60	49.40	-6	4,206	-0.14%
2024/08/20	2	51.55	0	0.00	52.60	2	4,288	0.05%
2024/08/19	5	52.66	0	0.00	52.80	5	4,229	0.12%
2024/08/16	12	51.31	3	51.93	50.80	9	4,186	0.21%
2024/08/14	8	48.19	5.5	48.34	48.75	2.5	3,984	0.06%
2024/08/13	0.5	46.40	0	0.00	46.40	0.5	3,858	0.01%
2024/08/09	0	0.00	10	44.50	43.20	-10	3,862	-0.26%
2024/08/08	11	43.59	1	44.05	42.90	10	3,847	0.26%
2024/08/02	2	49.00	4	48.98	47.40	-2	3,809	-0.05%
2024/08/01	1	48.45	1	49.80	48.75	0	3,772	0.00%
2024/07/31	3	46.98	4	46.78	47.00	-1	3,686	-0.03%
2024/07/22	2	48.55	2	47.40	46.30	0	3,544	0.00%
2024/07/19	3	51.80	2	51.45	50.90	1	3,484	0.03%
2024/07/16	0	0.00	0	51.50	50.30	0	3,319	0.00%
2024/07/15	1	53.10	1	52.70	51.50	0	3,290	0.00%
2024/07/12	1	55.30	1.1	54.25	53.00	-0.1	3,241	0.00%
2024/07/11	0	0.00	2	54.20	55.40	-2	3,172	-0.06%
2024/07/10	16.2	58.04	6.9	57.41	57.00	9.2	3,077	0.30%
2024/07/09	0	0.00	10.1	60.98	56.60	-10.1	2,907	-0.35%
2024/07/08	5	65.44	17.2	64.28	62.80	-12.2	2,840	-0.43%
2024/07/05	11.9	59.15	5.3	61.43	63.20	6.6	2,562	0.26%
2024/07/04	7	55.41	5	57.50	57.50	2	2,289	0.09%
2024/07/03	0.5	49.40	0	0.00	52.30	0.5	2,214	0.02%
2024/07/02	11	47.73	5	48.28	47.55	6	2,052	0.29%
2024/07/01	0	0.00	0	45.65	44.80	0	1,856	0.00%
2024/06/28	20	48.57	19	47.26	47.10	1	1,817	0.06%
2024/06/25	2	43.65	2	43.90	44.50	0	1,645	0.00%
2024/06/24	2	45.45	2	46.55	45.40	0	1,604	0.00%
2024/06/21	1	38.05	2	39.30	42.35	-1	1,342	-0.07%
2024/06/20	2	38.63	1	38.85	38.50	1	1,315	0.08%
2024/06/11	0	0.00	10	36.50	36.55	-10	1,681	-0.59%
2024/06/05	0	39.35	0	0.00	38.90	0	1,658	0.00%
2024/06/03	10	41.30	0	0.00	40.05	10	1,633	0.61%
2024/05/31	1	39.85	1	40.35	39.55	0	1,573	0.00%
2024/05/29	0	0.00	0.1	40.15	40.55	-0.1	1,543	0.00%
2024/05/28	5	41.00	5.1	39.91	40.00	-0.1	1,535	-0.01%
2024/05/27	7.2	40.40	7	41.56	41.10	0.2	1,481	0.01%
2024/05/24	0	0.00	1	38.00	38.30	-1	1,346	-0.07%
2024/05/22	0	0.00	1	40.10	38.95	-1	1,321	-0.08%
2024/05/21	1	37.00	1	37.40	37.70	0	1,269	0.00%
2024/05/20	1	37.50	0	0.00	36.30	1	1,261	0.08%
2024/05/17	0	0.00	1	37.45	37.80	-1	1,253	-0.08%
2024/05/16	4	38.44	2	38.30	38.05	2	1,243	0.16%
2024/05/15	2	36.47	0	0.00	37.00	2	1,162	0.17%
2024/05/14	0	0.00	0	36.30	35.80	0	1,146	0.00%
2024/05/13	0	37.45	0	0.00	37.60	0	1,122	0.00%
2024/04/23	0	0.00	1	32.40	32.40	-1	1,050	-0.10%
2024/04/22	0	0.00	1	31.30	31.30	-1	1,043	-0.10%
2024/04/15	0	0.00	0	37.50	36.20	0	1,005	0.00%
2024/04/10	0	37.90	0	0.00	38.10	0	974	0.00%
2024/04/08	0	0.00	7	38.90	38.60	-7	956	-0.73%
2024/04/02	2	37.80	0	0.00	37.50	2	922	0.22%
2024/04/01	3	39.15	0	0.00	38.40	3	907	0.33%
2024/03/29	4	40.33	0	0.00	39.85	4	884	0.45%
2024/03/28	9	42.39	10	42.10	41.80	-1	851	-0.12%
2024/03/22	0	0.00	1	39.80	39.65	-1	548	-0.18%
2024/03/21	3	39.77	2.2	39.33	40.95	0.8	507	0.16%
2024/03/20	20	41.49	20	40.68	39.70	0	402	0.00%
2024/03/19	1	37.20	2	37.35	38.50	-1	204	-0.49%
2024/03/18	1.2	33.52	0	0.00	35.00	1.2	160	0.74%
2024/03/14	0	0.00	4	31.05	31.10	-4	136	-2.93%
2024/03/12	0	0.00	0.7	31.97	32.10	-0.7	133	-0.50%
2024/03/11	0.1	30.50	0	0.00	31.15	0.1	133	0.04%
2024/03/08	0	0.00	2	30.55	30.80	-2	133	-1.50%
2024/03/07	1	31.15	1.1	31.04	31.60	-0.1	131	-0.06%
2024/03/06	0.3	31.85	0	0.00	31.95	0.3	130	0.22%
2024/03/04	3.4	32.37	0	0.00	32.60	3.4	126	2.68%
2024/02/29	2	31.10	0	0.00	31.30	2	111	1.79%
2024/02/26	0	30.55	1	30.65	30.70	-1	110	-0.90%
2024/02/21	0	0.00	0.2	30.45	30.45	-0.2	111	-0.14%
2024/02/20	0	0.00	0	30.65	30.65	0	112	-0.02%
2024/02/19	0	0.00	0.1	30.52	30.40	-0.1	110	-0.10%
2024/02/16	0	0.00	0.1	30.19	30.10	-0.1	111	-0.13%
2024/02/15	0.4	29.60	0	0.00	29.80	0.4	111	0.36%
2024/01/30	0	31.45	0	0.00	31.60	0	106	0.03%
2024/01/29	0	0.00	1	31.85	31.85	-1	105	-0.95%
2024/01/25	3	32.38	0	0.00	32.50	3	98	3.06%
2023/11/24	0	0.00	6	31.15	31.35	-6	109	-5.48%
2023/08/30	0	0.00	6	34.20	34.15	-6	870	-0.69%
2023/08/23	0	0.00	3	35.10	34.75	-3	868	-0.35%
2023/08/16	1	34.75	0	0.00	35.35	1	922	0.11%
2023/08/14	0	0.00	11	35.40	35.00	-11	918	-1.20%
2023/08/11	5	36.64	5	36.55	36.00	0	916	0.00%
2023/08/09	1	36.85	1	36.75	36.80	0	906	0.00%
2023/08/07	5	37.06	0	0.00	37.30	5	906	0.55%
2023/08/02	0	0.00	11	38.12	36.30	-11	900	-1.22%
2023/07/21	1	39.10	0	0.00	38.90	1	865	0.12%
2023/07/19	2	38.90	2	38.80	38.65	0	860	0.00%
2023/07/18	8	39.33	0	0.00	39.25	8	855	0.94%
2023/07/14	0	40.00	0	0.00	40.20	0	846	0.00%
2023/07/13	0	0.00	3	39.70	39.40	-3	842	-0.36%
2023/07/12	3	39.23	0	0.00	39.00	3	837	0.36%
2023/07/11	5	40.10	5	40.40	40.50	0	828	0.00%
2023/07/07	10	40.48	15	41.14	41.80	-5	812	-0.62%
2023/07/06	5	42.46	0	0.00	41.75	5	802	0.62%
2023/07/03	2	41.83	4	42.79	44.50	-2	768	-0.26%
2023/06/30	3	40.78	62	41.00	41.65	-59	750	-7.86%
2023/06/28	3	43.38	2	44.05	43.00	1	724	0.14%
2023/06/27	3	43.52	4	43.84	43.00	-1	718	-0.14%
2023/06/26	2	46.20	2	46.85	45.15	0	701	0.00%
2023/06/21	11	48.16	0	0.00	48.40	11	687	1.60%
2023/06/20	2	48.05	0	0.00	48.00	2	658	0.30%
2023/06/19	0	0.00	2	48.95	47.60	-2	638	-0.31%
2023/06/16	12	47.95	1	47.65	48.00	11	612	1.80%
2023/06/15	63	48.57	0	0.00	47.90	63	571	11.01%
2023/06/14	5	46.42	6	46.43	46.10	-1	504	-0.20%
2023/06/13	7	45.55	6	45.10	45.05	1	454	0.22%
2023/06/09	2	39.90	0	0.00	39.75	2	278	0.72%
2023/05/30	0	36.00	0	0.00	34.75	0	198	0.00%
2023/05/25	0	0.00	1	36.05	36.00	-1	201	-0.50%
2023/05/24	1	36.40	1	36.75	37.15	0	196	0.00%
2023/05/23	1	35.10	0	0.00	35.60	1	160	0.62%
2023/05/17	0	0.00	1	32.20	32.45	-1	151	-0.66%
2023/04/17	0	36.98	0	0.00	35.30	0	281	0.00%
2023/03/13	0	0.00	0.2	37.00	37.10	-0.2	341	-0.07%
2023/03/09	0	0.00	1	37.00	36.00	-1	345	-0.29%
2023/03/08	1.1	36.65	0	0.00	36.85	1.1	351	0.31%
2023/03/06	0.1	36.13	0	0.00	36.40	0.1	346	0.04%
2023/02/13	0	0.00	0	36.00	34.30	0	356	0.00%
2023/02/10	0	38.25	0	0.00	38.05	0	333	0.00%
2023/02/09	1	39.85	1.2	39.75	39.80	-0.2	328	-0.06%
2023/02/07	1	39.15	0	41.00	39.50	1	310	0.32%
2023/02/06	0	0.00	1	39.50	38.20	-1	300	-0.33%
2023/02/03	0	0.00	0.1	38.00	38.00	-0.1	295	-0.02%
2023/02/02	0	38.30	1	38.85	38.35	-1	293	-0.34%
2023/02/01	0	0.00	1	38.50	38.50	-1	290	-0.34%
2023/01/30	0.3	37.50	0	0.00	37.50	0.3	284	0.09%
2023/01/13	1	38.50	0	0.00	36.35	1	274	0.36%
2023/01/10	1	38.95	0	0.00	37.10	1	252	0.40%
2023/01/06	0	0.00	1	40.00	39.80	-1	240	-0.42%
2023/01/05	1	39.55	5	38.68	39.85	-4	236	-1.69%
2023/01/04	0	0.00	1	37.70	37.60	-1	229	-0.44%
2023/01/03	0.7	37.40	0	0.00	37.70	0.7	248	0.27%
2022/12/30	2.3	37.42	0	0.00	37.20	2.3	265	0.88%
2022/12/29	0	0.00	0.2	36.02	37.00	-0.2	260	-0.08%
2022/12/28	0.1	35.50	0	0.00	35.85	0.1	255	0.04%
2022/12/27	3.1	36.63	0	0.00	36.50	3.1	252	1.22%
2022/12/26	0	36.45	0	0.00	36.60	0	250	0.00%
2022/12/23	0	36.10	0.2	36.00	36.30	-0.2	250	-0.08%
2022/12/22	0	36.10	0	0.00	36.25	0	249	0.00%
2022/12/16	0.2	35.75	0.6	36.00	35.95	-0.4	237	-0.18%
2022/12/15	0.1	36.30	0	0.00	36.50	0.1	233	0.04%
2022/12/14	0.1	36.60	0	0.00	36.75	0.1	229	0.04%
2022/12/13	0	0.00	0	37.00	37.00	0	218	-0.02%
2022/12/12	0	0.00	0	36.00	35.85	0	204	-0.02%
2022/12/09	0.2	34.40	0	0.00	34.55	0.2	187	0.09%
2022/12/06	0	32.95	1	33.40	32.95	-1	182	-0.55%
2022/12/05	0.4	33.62	1	33.85	33.75	-0.6	181	-0.36%
2022/12/02	1.4	33.87	0	0.00	33.65	1.4	179	0.76%
2022/12/01	0.1	33.35	1	33.10	33.20	-0.9	171	-0.55%
2022/11/30	1.4	32.34	0	0.00	33.00	1.4	168	0.84%
2022/11/21	0	29.80	0	0.00	30.20	0	154	0.00%
2022/11/14	0.1	30.50	0	0.00	31.00	0.1	144	0.10%
2022/11/11	0	0.00	0	29.00	28.90	0	135	0.00%
2022/11/10	0	28.00	0	0.00	28.00	0	130	0.02%
2022/10/24	0	0.00	2	25.10	24.90	-2	169	-1.18%
2022/10/20	1	25.00	0	0.00	24.95	1	168	0.60%
2022/10/18	1	25.20	0	0.00	24.85	1	166	0.60%
2022/10/12	0	0.00	1	25.85	25.35	-1	159	-0.63%
2022/10/11	1	27.05	0	0.00	26.40	1	153	0.65%
2022/08/23	8	26.80	9	27.02	27.00	-1	107	-0.93%
2022/08/22	0.1	27.10	0	29.00	27.35	0.1	106	0.07%
2022/08/18	0.7	27.60	0.1	28.00	27.80	0.6	115	0.54%
2022/08/17	0	0.00	0.2	28.00	27.55	-0.2	123	-0.12%
2022/08/16	0	0.00	11	28.19	27.65	-11	123	-8.92%
2022/08/15	11	28.15	0	0.00	28.15	11	120	9.09%
2022/08/10	0	0.00	0.2	26.00	25.20	-0.2	88	-0.23%
2022/08/09	0	0.00	0.1	25.00	24.80	-0.1	89	-0.11%
2022/08/08	0	24.80	0	0.00	24.90	0	89	0.00%
2022/08/05	0.7	25.55	0	0.00	25.70	0.7	88	0.84%
2022/08/03	0	25.10	0	0.00	25.15	0	88	0.00%
2022/08/01	0	0.00	2	27.08	26.15	-2	86	-2.32%
2022/07/29	1.1	26.85	0	0.00	26.85	1.1	81	1.38%
2022/07/26	0	24.95	0	0.00	24.85	0	70	0.00%
2022/07/22	0.2	25.00	0	0.00	25.10	0.2	70	0.28%
2022/07/12	0	0.00	0	24.00	22.30	0	70	0.00%
2022/07/11	0	0.00	0	24.00	23.00	0	70	0.00%
2022/07/01	0	0.00	0	23.00	22.65	0	70	-0.06%
2022/06/24	0.7	24.80	0	0.00	25.00	0.7	68	1.03%
2022/06/22	0	0.00	0	25.00	24.75	0	68	-0.01%
2022/06/20	0	0.00	0	25.00	24.70	0	67	-0.07%
2022/06/07	0.1	27.69	0	0.00	27.80	0.1	64	0.13%
2022/04/18	0	31.23	0	0.00	28.70	0	63	0.00%
2022/03/30	0	30.00	0	0.00	29.90	0	87	0.00%
2022/01/14	0	0.00	1	31.95	31.90	-1	95	-1.04%
2022/01/13	0.2	32.20	0	0.00	32.40	0.2	94	0.17%
2022/01/11	0.8	32.35	0	0.00	32.60	0.8	92	0.90%
2022/01/05	2	35.25	2	35.30	35.05	0	81	0.00%
2022/01/04	0	0.00	1	33.10	33.10	-1	67	-1.47%
2021/11/17	0	0.00	0.4	33.40	33.40	-0.4	65	-0.61%
2021/09/07	0	0.00	1	35.95	35.50	-1	253	-0.39%
2021/09/06	0.1	35.70	0	0.00	36.00	0.1	255	0.03%
2021/08/27	0	0.00	0	36.20	36.20	0	257	0.00%
2021/08/26	0.9	35.70	0	0.00	35.90	0.9	258	0.36%
2021/08/13	0	0.00	1	35.30	35.00	-1	275	-0.36%
2021/08/12	0	0.00	10	35.10	34.90	-10	277	-3.61%
2021/08/03	0	0.00	0	38.20	37.85	0	326	0.00%
2021/08/02	0	37.80	0	0.00	37.95	0	328	0.00%
2021/07/30	0	37.25	0	0.00	37.35	0	333	0.00%
2021/07/27	0	0.00	0	38.20	38.05	0	346	0.00%
2021/07/26	0	39.80	0.1	39.50	39.15	-0.1	351	-0.04%
2021/07/23	0	0.00	0	39.65	39.65	0	347	0.00%
2021/07/22	0	37.38	0	0.00	38.15	0	342	0.01%
2021/07/20	0	0.00	0.4	38.50	38.50	-0.4	345	-0.11%
2021/07/16	1.3	40.65	0	0.00	40.05	1.3	351	0.38%
2021/07/15	0.1	39.90	0	0.00	40.90	0.1	350	0.04%
2021/07/13	5	41.00	10	42.33	40.25	-5	341	-1.45%
2021/07/12	10	44.14	2	43.05	43.30	8	328	2.44%
2021/07/09	1.4	42.60	0	0.00	42.60	1.4	282	0.50%
2021/07/07	0.5	37.60	0	0.00	38.40	0.5	274	0.18%
2021/07/06	0	37.56	0	0.00	37.75	0	285	0.01%
2021/07/05	5	38.30	0	0.00	38.50	5	299	1.68%
2021/06/28	0	0.00	1	37.55	37.70	-1	372	-0.27%
2021/06/25	0.4	37.20	1	38.20	37.50	-0.6	378	-0.16%
2021/06/24	1	37.60	0	0.00	38.20	1	380	0.27%
2021/06/23	0.6	36.30	0	0.00	36.55	0.6	381	0.16%
2021/06/11	0	0.00	0	37.00	36.85	0	658	0.00%
2021/06/09	0	0.00	0	37.00	36.85	0	667	-0.01%
2021/06/07	0	0.00	0.2	37.50	37.45	-0.2	669	-0.03%
2021/06/04	0.2	37.05	0	0.00	38.00	0.2	670	0.03%
2021/06/01	0.1	38.20	0	0.00	38.50	0.1	673	0.01%
2021/05/31	0	0.00	1.1	36.88	37.25	-1.1	670	-0.16%
2021/05/28	0.4	36.70	0	0.00	36.70	0.4	667	0.06%
2021/05/27	0	35.45	0	0.00	35.90	0	668	0.00%
2021/05/26	0.2	35.45	0	0.00	36.10	0.2	675	0.03%
2021/05/25	0.1	35.87	0	0.00	36.10	0.1	677	0.02%
2021/05/24	0	35.20	0	0.00	36.00	0	678	0.00%
2021/05/21	0.4	35.15	0	0.00	35.50	0.4	679	0.06%
2021/05/18	0	32.68	0	0.00	33.35	0	684	0.00%
2021/05/14	0	0.00	0.4	33.80	33.70	-0.4	666	-0.06%
2021/05/12	0	0.00	0.1	35.10	34.90	-0.1	657	-0.02%
2021/05/11	0	0.00	0.1	38.70	38.70	-0.1	649	-0.01%
2021/05/07	0	38.25	0	0.00	39.15	0	661	0.00%
2021/05/06	0	36.60	0	0.00	36.75	0	662	0.00%
2021/05/03	0	0.00	1	39.85	38.50	-1	657	-0.15%
2021/04/29	0.9	41.18	1	41.40	41.25	-0.1	655	-0.02%
2021/04/28	0	41.40	2	42.20	41.60	-2	662	-0.30%
2021/04/27	1.8	41.75	0	0.00	42.05	1.8	675	0.26%
2021/04/26	0.9	41.90	2	41.65	42.25	-1.1	682	-0.16%
2021/04/23	2	41.24	0	0.00	41.55	2	688	0.29%
2021/04/22	0	0.00	1	43.20	41.10	-1	699	-0.14%
2021/04/21	0.3	42.70	0	0.00	43.00	0.3	710	0.05%
2021/04/16	0.7	43.95	1	43.50	43.55	-0.3	741	-0.05%
2021/04/15	0.5	42.96	0	0.00	43.40	0.5	772	0.06%
2021/04/14	0	0.00	0.4	42.65	42.50	-0.4	823	-0.04%
2021/04/09	0.1	47.80	5	47.15	46.65	-5	967	-0.51%
2021/04/07	0.9	45.70	0	0.00	46.00	0.9	918	0.10%
2021/04/06	5	45.60	0	0.00	44.70	5	909	0.55%
2021/03/31	0	0.00	2	44.20	43.90	-2	916	-0.22%
2021/03/30	0	0.00	2	43.85	43.60	-2	914	-0.22%
2021/03/29	2	43.40	0	0.00	43.60	2	912	0.22%
2021/03/25	2	43.08	1	43.30	42.90	1	916	0.11%
2021/03/24	1	44.55	0	0.00	44.15	1	907	0.11%
2021/03/23	0	0.00	4	45.28	44.25	-4	905	-0.44%
2021/03/22	1	45.00	2	47.75	45.20	-1	896	-0.12%
2021/03/19	6	47.03	6	46.61	47.55	0	869	0.00%
2021/03/18	5.5	45.42	1	46.25	46.25	4.5	778	0.58%
2021/03/17	0.4	41.80	0	0.00	42.05	0.4	717	0.05%
2021/03/16	0.1	40.20	0	0.00	40.50	0.1	715	0.02%
2021/03/02	2	42.50	2	41.50	41.00	0	824	0.00%
2021/02/26	0	0.00	2.3	41.29	41.90	-2.3	832	-0.28%
2021/02/25	0.3	40.45	0	0.00	40.75	0.3	848	0.03%
2021/02/24	0	0.00	0.9	40.30	40.30	-0.9	864	-0.10%
2021/02/19	0.9	40.70	0	0.00	41.00	0.9	895	0.10%
2021/02/01	0	0.00	1	35.15	37.10	-1	1,022	-0.10%
2021/01/29	0	0.00	3.7	39.63	37.30	-3.7	1,045	-0.36%
2021/01/28	3	39.85	0	0.00	39.70	3	1,039	0.29%
2021/01/27	0.2	40.30	6	40.40	40.55	-5.8	1,045	-0.55%
2021/01/26	6	40.30	0	0.00	40.60	6	1,054	0.57%
2021/01/22	0.4	40.90	4	41.35	41.10	-3.6	1,092	-0.33%
2021/01/21	0.1	40.00	3	40.80	40.25	-2.9	1,122	-0.26%
2021/01/20	0	0.00	0.8	40.50	40.50	-0.8	1,178	-0.06%
2021/01/19	0.2	42.30	0	0.00	42.50	0.2	1,181	0.02%
2021/01/18	1	43.60	0	0.00	43.20	1	1,202	0.08%
2021/01/15	0.6	44.85	0	0.00	45.15	0.6	1,273	0.04%
2021/01/14	0	0.00	1	46.50	46.90	-1	1,302	-0.08%
2021/01/13	2	45.75	0	0.00	45.30	2	1,306	0.15%
2021/01/12	0	0.00	3	47.48	45.20	-3	1,327	-0.23%
2021/01/11	0	0.00	2	48.25	48.20	-2	1,340	-0.15%
2021/01/08	1	47.60	0	0.00	48.20	1	1,364	0.07%
2021/01/07	1	49.95	0	0.00	49.40	1	1,422	0.07%
2021/01/06	7	50.88	121.6	48.91	49.10	-114.6	1,471	-7.79%	大賣/鉅額交易
2021/01/05	102	47.94	3	47.95	47.95	99	1,405	7.04%	大買/
2021/01/04	1.6	43.56	0	0.00	43.60	1.6	1,394	0.11%
2020/12/31	0	0.00	1	43.40	42.80	-1	1,479	-0.07%
2020/12/29	1	43.50	13.5	43.13	43.00	-12.5	1,603	-0.78%
2020/12/28	0.5	44.20	3	44.15	44.50	-2.5	1,611	-0.16%
2020/12/25	2	43.65	7.1	43.91	43.90	-5.1	1,630	-0.31%
2020/12/21	5	41.55	0	0.00	41.55	5	1,690	0.30%
2020/12/18	1.1	42.42	0	0.00	42.35	1.1	1,763	0.06%
2020/12/14	0	0.00	1	43.40	42.80	-1	2,009	-0.05%
2020/12/11	0	0.00	2	43.50	42.10	-2	2,005	-0.10%
2020/12/10	4	42.24	0	0.00	42.05	4	1,997	0.20%
2020/12/09	3	44.70	0	0.00	43.00	3	1,990	0.15%
2020/12/08	0	0.00	16	43.97	44.55	-16	1,984	-0.81%
2020/12/07	1	42.20	24	40.76	42.25	-23	1,967	-1.17%
2020/12/04	4	41.73	0	0.00	41.00	4	1,956	0.20%
2020/12/02	1	43.10	0	0.00	42.90	1	1,944	0.05%
2020/12/01	0	0.00	1	42.70	42.70	-1	1,947	-0.05%
2020/11/30	7	43.22	0	0.00	42.70	7	1,949	0.36%
2020/11/26	0	0.00	2	45.50	44.80	-2	1,936	-0.10%
2020/11/25	3	44.88	2	45.05	45.50	1	1,936	0.05%
2020/11/24	6	45.07	15	44.97	44.30	-9	1,931	-0.47%
2020/11/23	5	44.88	0	44.80	44.80	5	1,920	0.26%
2020/11/20	3	46.45	0	0.00	46.55	3	1,907	0.16%
2020/11/19	11	46.70	0	0.00	46.30	11	1,902	0.58%
2020/11/16	1	49.20	0.1	48.75	48.30	0.9	1,893	0.05%
2020/11/13	0	0.00	2	49.03	49.60	-2	1,894	-0.11%
2020/11/12	6	49.16	0	0.00	48.65	6	1,892	0.32%
2020/11/11	1	51.90	19.8	52.95	51.50	-18.8	1,908	-0.99%
2020/11/10	3.7	54.42	72	52.82	53.00	-68.3	1,921	-3.56%
2020/11/09	91	55.18	2	55.00	55.00	89	1,918	4.64%
2020/11/06	4	52.83	3	52.97	51.80	1	1,896	0.05%
2020/11/05	2.3	50.89	0	0.00	51.10	2.3	1,888	0.12%
2020/11/04	0	0.00	11.2	51.65	50.90	-11.2	1,887	-0.59%
2020/11/03	1	51.60	5	51.20	52.00	-4	1,881	-0.21%
2020/11/02	12	51.05	2	51.20	51.00	10	1,872	0.53%
2020/10/30	6	51.60	2	51.75	50.00	4	1,861	0.21%
2020/10/29	7.1	51.71	6	52.33	53.40	1.1	1,841	0.06%
2020/10/28	6	53.40	62	56.45	51.50	-56	1,812	-3.09%
2020/10/26	1	58.50	51	57.79	57.40	-50	1,736	-2.88%
2020/10/23	174	58.17	64	59.20	58.50	110	1,719	6.40%	大買/鉅額交易
2020/10/22	3	56.20	2	55.20	57.80	1	1,644	0.06%
2020/10/21	0.4	54.00	1	55.20	54.20	-0.6	1,610	-0.04%
2020/10/20	0.6	54.50	1	55.20	55.20	-0.4	1,597	-0.02%
2020/10/19	2	53.84	1	54.20	54.80	1	1,578	0.06%
2020/10/16	3.7	54.85	2	56.00	54.10	1.7	1,561	0.11%
2020/10/15	10.6	56.52	6	56.88	56.00	4.6	1,531	0.30%
2020/10/14	11.6	53.47	12	52.01	55.60	-0.4	1,449	-0.03%
2020/10/13	20.6	50.76	9	50.58	50.60	11.6	1,374	0.84%
2020/10/12	7.4	48.34	1	48.15	49.95	6.4	1,321	0.48%
2020/10/08	14	48.82	0	0.00	50.00	14	1,305	1.07%
2020/10/07	14	48.05	14	48.17	47.70	0	1,257	0.00%
2020/10/05	0	0.00	1	43.10	44.25	-1	1,207	-0.08%
2020/09/30	4.5	43.82	4	44.03	43.00	0.5	1,253	0.04%
2020/09/29	0.5	41.15	0	0.00	41.70	0.5	1,231	0.04%
2020/09/28	0	0.00	1	41.00	41.75	-1	1,232	-0.08%
2020/09/25	1	40.25	0	0.00	40.50	1	1,232	0.08%
2020/09/22	0	0.00	12	47.83	43.60	-12	1,123	-1.07%
2020/09/18	12	40.50	0	0.00	42.90	12	869	1.38%
2020/09/17	0	0.00	1	37.90	39.00	-1	861	-0.12%
2020/09/16	0.1	37.50	0	0.00	37.85	0.1	870	0.01%
2020/09/14	0.9	37.80	0	0.00	37.95	0.9	929	0.10%
2020/09/10	0	0.00	1	38.10	37.10	-1	988	-0.10%
2020/09/09	0.5	37.60	0	0.00	37.95	0.5	1,059	0.05%
2020/09/07	0.5	36.55	0	0.00	36.90	0.5	1,202	0.04%
2020/09/01	0	0.00	9	36.91	38.60	-9	1,178	-0.76%
2020/08/31	0	0.00	2	38.28	37.50	-2	1,168	-0.17%
2020/08/28	0	0.00	11	36.36	37.00	-11	1,157	-0.95%
2020/08/26	5	35.19	2	35.08	35.25	3	1,138	0.26%
2020/08/24	0	0.00	24	33.71	33.15	-24	1,129	-2.13%
2020/08/21	42	34.03	0	0.00	34.10	42	1,126	3.73%
2020/08/20	1	34.65	3	32.83	32.80	-2	1,117	-0.18%
2020/08/19	1.1	35.70	0	0.00	36.00	1.1	1,100	0.10%
2020/08/18	0.9	37.55	3	39.00	37.80	-2.1	1,097	-0.20%
2020/08/17	2	38.55	2	38.63	38.50	0	1,109	0.00%
2020/08/14	0.2	36.80	1	35.45	37.00	-0.8	1,075	-0.07%
2020/08/12	0.8	32.75	0	0.00	33.00	0.8	1,022	0.08%
2020/08/11	0	0.00	0.9	32.10	32.10	-0.9	1,014	-0.09%
2020/08/06	3	35.30	0	0.00	34.50	3	985	0.30%
2020/08/05	0.9	35.05	0	0.00	35.30	0.9	982	0.09%
2020/07/31	0	0.00	2	33.55	33.10	-2	970	-0.21%
2020/07/30	2	33.30	0	0.00	33.60	2	966	0.21%
2020/07/28	0	0.00	1	32.30	30.80	-1	951	-0.11%
2020/07/27	0.4	31.85	0	0.00	31.95	0.4	945	0.04%
2020/07/24	0.6	33.15	0	0.00	33.30	0.6	942	0.06%
2020/07/23	1	35.09	0	0.00	35.10	1	930	0.11%
2020/07/17	1	34.60	0	0.00	34.00	1	888	0.11%
2020/07/14	0	0.00	0	35.00	35.00	0	832	0.00%
2020/07/09	0	0.00	1	45.75	43.65	-1	716	-0.14%
2020/07/08	1	45.90	0	0.00	48.45	1	654	0.15%
2020/07/03	0	0.00	4	41.65	41.35	-4	623	-0.64%
2020/07/02	3	40.28	0	0.00	41.00	3	615	0.49%
2020/07/01	1	40.20	0	0.00	40.40	1	605	0.17%
2020/06/23	0	0.00	1	37.00	38.40	-1	577	-0.17%
2020/06/22	1	38.50	41	38.75	38.95	-40	559	-7.15%
2020/06/19	0	0.00	8	37.80	37.80	-8	502	-1.59%
2020/06/18	28	33.57	1	33.80	34.40	27	496	5.44%
2020/06/17	21	33.55	2	33.35	33.70	19	474	4.01%
2020/06/16	6.2	33.49	39	31.50	33.30	-32.8	435	-7.53%
2020/06/15	96	30.73	61	31.98	32.05	35	364	9.61%
2020/06/12	0	0.00	1	29.15	29.15	-1	265	-0.38%
2020/06/10	1.8	23.95	0	0.00	24.10	1.8	215	0.83%
2020/06/02	0	0.00	1	23.75	23.55	-1	239	-0.42%
2020/06/01	0.4	23.30	0	0.00	23.50	0.4	248	0.15%
2020/05/29	0.5	23.35	1	23.20	23.45	-0.5	251	-0.20%
2020/05/28	0.5	22.85	0	0.00	23.05	0.5	256	0.20%
2020/05/26	0.6	23.75	0	0.00	23.90	0.6	276	0.22%
2020/05/14	0	0.00	1	21.00	20.20	-1	345	-0.29%
2020/05/13	1	20.80	0	0.00	21.00	1	341	0.29%
2020/05/07	0	0.00	1	21.80	21.60	-1	358	-0.28%
2020/05/06	0.7	21.35	0	21.35	21.50	0.7	359	0.19%
2020/05/05	0.3	21.15	0	0.00	21.30	0.3	359	0.09%
2020/04/10	0	20.50	1.1	20.27	20.30	-1.1	358	-0.30%
2020/04/09	1.1	20.00	0	0.00	20.15	1.1	358	0.30%
2020/04/06	0	18.25	0	0.00	18.25	0	348	0.00%
2020/04/01	0	18.10	0	0.00	18.25	0	347	0.00%
2020/03/31	0	17.90	0	0.00	18.00	0	348	0.00%
2020/03/30	0	0.00	1.1	17.82	18.00	-1.1	348	-0.32%
2020/03/27	1.1	18.05	0	0.00	18.20	1.1	348	0.32%
2020/03/26	0	0.00	3	18.30	18.20	-3	349	-0.86%
2020/03/20	3	17.80	0	0.00	17.65	3	356	0.84%
2020/03/17	0	0.00	2	20.84	20.10	-2	345	-0.58%
2020/03/16	1.6	22.10	1	22.90	22.30	0.6	341	0.19%
2020/03/13	1.4	22.55	0	0.00	22.70	1.4	337	0.41%
2020/03/02	2	28.30	0	0.00	27.75	2	323	0.62%
2020/02/27	2	28.80	2	28.55	28.55	0	317	0.00%
2020/02/26	1	31.70	7	31.43	31.70	-6	298	-2.01%
2020/02/25	6	31.11	35	31.59	31.25	-29	284	-10.18%
2020/02/24	0	0.00	6	31.50	31.90	-6	251	-2.39%
2020/02/21	0	0.00	1	27.60	29.00	-1	200	-0.50%
2020/02/06	0	0.00	1	24.75	24.50	-1	139	-0.72%
2020/02/05	0.1	24.05	0	0.00	24.50	0.1	138	0.09%
2020/02/04	0.6	24.55	1	24.20	24.70	-0.4	138	-0.27%
2020/02/03	0.6	23.90	0	0.00	24.05	0.6	137	0.40%
2020/01/30	0.2	25.30	4	26.65	25.40	-3.8	134	-2.85%
2020/01/20	4.5	27.48	0	0.00	27.50	4.5	132	3.41%
2020/01/13	0	0.00	1	25.65	25.80	-1	125	-0.80%
2020/01/09	0.9	25.65	0	0.00	25.75	0.9	125	0.72%
2020/01/08	0.1	25.55	0	0.00	25.70	0.1	124	0.08%
2019/12/17	5	25.45	0	0.00	25.30	5	135	3.69%
2019/12/09	5	25.90	0	0.00	25.90	5	176	2.83%
2019/12/05	5	26.35	0	0.00	25.80	5	176	2.84%
2019/12/04	5	26.05	0	0.00	26.25	5	175	2.86%
2019/12/03	10	27.38	0	0.00	26.35	10	172	5.80%
2019/10/14	0	0.00	1	25.45	25.20	-1	151	-0.66%
2019/10/09	0	25.60	0	0.00	25.80	0	150	0.02%
2019/10/03	0.4	26.35	0	0.00	26.50	0.4	157	0.26%
2019/10/02	0.5	26.10	0	0.00	26.30	0.5	150	0.36%
2019/09/19	0	0.00	1	27.45	27.85	-1	122	-0.82%
2019/09/18	0	0.00	1	23.85	26.05	-1	93	-1.07%
2019/09/17	0.7	23.60	0	0.00	23.70	0.7	81	0.88%
2019/09/12	0.3	24.30	0	0.00	24.45	0.3	80	0.35%
2019/09/11	1	25.10	0	0.00	24.80	1	78	1.28%
2019/07/16	0	0.00	1	29.90	29.80	-1	87	-1.14%
2019/07/15	0.9	30.00	2	31.20	30.20	-1.1	87	-1.22%
2019/07/12	14.1	31.01	2	31.80	31.00	12.1	90	13.35%
2019/06/05	0	0.00	1	28.40	28.00	-1	98	-1.01%
2019/05/30	1	28.80	0	0.00	28.80	1	99	1.00%
2019/05/08	1	33.00	1	33.20	31.90	0	83	0.00%
2019/04/15	1	31.30	1	31.25	31.40	0	61	0.00%
2019/02/13	0	33.65	0	0.00	33.85	0	79	0.00%
2018/12/28	0	35.00	0	0.00	35.60	0	125	0.00%
2018/12/17	0	0.00	1	35.50	35.60	-1	176	-0.57%
2018/12/14	1	37.00	0	0.00	36.30	1	199	0.50%
2018/10/25	0	0.00	1	30.60	30.60	-1	218	-0.46%
2018/09/20	0	0.00	2	32.70	32.05	-2	178	-1.12%
2018/09/12	0	0.00	5	32.40	32.60	-5	149	-3.35%
2018/08/20	0	0.00	13	31.60	31.70	-13	251	-5.18%
2018/08/01	0	0.00	1	38.95	39.20	-1	292	-0.34%
2018/07/30	1	38.55	0	0.00	38.55	1	302	0.33%
2018/07/03	0	0.00	2	40.00	39.90	-2	329	-0.61%
2018/06/21	0	0.00	1	41.40	40.80	-1	356	-0.28%
2018/06/20	0	0.00	6	40.09	41.35	-6	358	-1.67%
2018/06/19	1	41.75	0	0.00	41.70	1	355	0.28%
2018/06/15	3	42.23	0	0.00	42.25	3	353	0.85%
2018/06/13	1	43.05	1	43.10	43.05	0	349	0.00%
2018/06/12	0	0.00	3	43.25	43.05	-3	346	-0.86%
2018/06/11	0	0.00	2	44.05	44.00	-2	341	-0.59%
2018/06/08	2	45.15	0	0.00	45.30	2	336	0.59%
2018/06/07	4	46.14	0	0.00	46.10	4	334	1.19%
2018/06/06	4	45.14	0	0.00	44.90	4	333	1.20%
2018/05/31	4	45.56	4	46.11	45.65	0	320	0.00%
2018/05/30	5	49.67	4	49.15	48.00	1	304	0.33%
2018/05/28	0	0.00	11	48.27	48.55	-11	267	-4.11%
2018/05/25	16	47.07	5	45.83	47.60	11	232	4.73%
2018/05/16	0	0.00	3	38.80	39.00	-3	212	-1.41%
2018/03/31	1	46.50	1	48.25	47.90	0	386	0.00%
2018/03/09	0	0.00	1	46.00	46.15	-1	401	-0.25%
2018/03/07	0	0.00	2	45.55	45.40	-2	405	-0.49%
2018/03/05	0	51.00	0	0.00	45.55	0	413	0.00%
2018/02/06	0	0.00	2	49.43	48.25	-2	431	-0.46%
2018/02/01	27	53.71	28	55.12	52.80	-1	422	-0.24%
2018/01/25	1	54.00	0	0.00	53.50	1	397	0.25%
2018/01/18	0	0.00	2	54.05	53.60	-2	412	-0.48%
2018/01/17	2	54.50	2	55.30	54.00	0	412	0.00%
2018/01/16	2	54.35	0	0.00	55.20	2	393	0.51%
2018/01/10	2	52.95	1	52.20	52.20	1	372	0.27%
2018/01/09	1	52.50	0	0.00	52.80	1	373	0.27%
2018/01/05	8	52.50	3	52.50	52.60	5	374	1.33%
2018/01/04	7	52.03	1	52.20	52.20	6	372	1.61%