陽程 (3498)-凱基-城中券商分點個股進出

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
53.8
漲跌
▼0.5
漲幅
-0.92%
成交量
851張
產業
上櫃其他電子類股
142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

陽程 (3498)籌碼相關－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/11/20	3	55.87	0	0.00	55.60	3	6,483	0.05%
2024/11/18	0	57.70	0	0.00	56.00	0	6,558	0.00%
2024/11/12	9	60.07	9	59.58	59.50	0	6,903	0.00%
2024/11/11	6	62.28	4	60.80	60.80	2	6,944	0.03%
2024/11/08	16	65.93	17.3	68.93	65.50	-1.3	6,901	-0.02%
2024/11/07	3.3	68.52	4	69.02	69.30	-0.7	6,727	-0.01%
2024/11/06	7	63.00	5	63.70	63.00	2	6,592	0.03%
2024/11/05	10	63.13	10	64.13	63.70	0	6,592	0.00%
2024/11/04	5	62.46	6	64.50	62.40	-1	6,588	-0.02%
2024/11/01	7	66.19	7	65.76	65.80	0	6,547	0.00%
2024/10/30	8	66.85	6	66.33	66.20	2	6,531	0.03%
2024/10/29	0	0.00	0	66.80	64.80	0	6,513	0.00%
2024/10/28	2	66.10	3	66.93	66.10	-1	6,526	-0.02%
2024/10/25	4	67.95	3	70.90	67.20	1	6,486	0.02%
2024/10/24	5	70.38	4	71.60	69.70	1	6,453	0.02%
2024/10/23	2	71.75	3	72.30	71.60	-1	6,390	-0.02%
2024/10/22	3	72.87	7	72.03	74.10	-4	6,263	-0.06%
2024/10/21	8	71.18	6	71.30	70.40	2	6,205	0.03%
2024/10/18	15	70.43	13	71.84	69.70	2	6,132	0.03%
2024/10/17	46	72.66	83	74.02	73.30	-37	5,974	-0.62%
2024/10/16	4	68.35	15.8	72.75	73.80	-11.8	5,687	-0.21%
2024/10/15	103	68.63	97	68.66	67.10	6	5,526	0.11%	大買/
2024/10/14	96	65.46	76.9	62.20	66.40	19.1	4,937	0.39%
2024/10/11	37.9	60.35	41	60.71	60.40	-3.1	4,538	-0.07%
2024/10/09	3	56.30	3	59.30	56.30	0	4,406	0.00%
2024/10/08	12	58.21	9	58.84	58.10	3	4,534	0.07%
2024/10/07	10	57.85	5	57.80	58.30	5	4,554	0.11%
2024/10/04	8	57.50	9	57.39	57.10	-1	4,783	-0.02%
2024/10/01	3	56.57	6	56.83	57.60	-3	5,014	-0.06%
2024/09/27	2	55.40	3	55.97	55.40	-1	5,205	-0.02%
2024/09/26	7	55.76	5	57.00	55.40	2	5,372	0.04%
2024/09/25	1	56.80	1	59.20	56.80	0	5,382	0.00%
2024/09/24	10	58.83	11	59.39	59.00	-1	5,539	-0.02%
2024/09/23	9	58.27	15.3	57.97	58.50	-6.3	5,412	-0.12%
2024/09/20	10	56.80	9	55.92	56.30	1	5,253	0.02%
2024/09/19	15	54.41	13	54.76	54.30	2	5,222	0.04%
2024/09/18	8	55.88	8.1	57.55	55.10	-0.1	5,474	0.00%
2024/09/16	10	55.23	11	54.34	55.30	-1	5,320	-0.02%
2024/09/13	12	54.15	12	53.93	54.30	0	5,278	0.00%
2024/09/12	23	54.08	16	53.75	54.00	7	5,231	0.13%
2024/09/11	2	50.50	1	50.80	51.90	1	5,066	0.02%
2024/09/10	5	48.10	0	0.00	47.20	5	5,019	0.10%
2024/09/09	1	49.00	0	0.00	49.45	1	5,001	0.02%
2024/09/06	2	49.50	2	51.20	49.50	0	4,986	0.00%
2024/09/05	4	53.60	4	51.25	51.20	0	4,967	0.00%
2024/09/04	3	48.70	3	51.70	51.70	0	4,890	0.00%
2024/09/03	3	52.37	10	53.02	51.50	-7	4,854	-0.14%
2024/09/02	9.1	52.22	3	55.70	51.20	6.1	4,766	0.13%
2024/08/30	2	54.50	2	54.70	54.50	0	4,727	0.00%
2024/08/29	7	54.90	7	54.10	54.00	0	4,637	0.00%
2024/08/28	15	56.37	13	56.97	56.00	2	4,641	0.04%
2024/08/27	4	55.13	17	55.75	56.80	-13	4,453	-0.29%
2024/08/26	2	49.88	1	52.10	51.70	1	4,237	0.02%
2024/08/21	6	50.97	2	52.00	50.70	4	4,308	0.09%
2024/08/20	3	51.80	0	0.00	52.60	3	4,288	0.07%
2024/08/19	17	52.80	18	51.39	52.80	-1	4,229	-0.02%
2024/08/16	8	51.98	9	49.56	50.80	-1	4,186	-0.02%
2024/08/15	5	48.18	4	49.25	48.20	1	4,035	0.02%
2024/08/14	17	48.71	16	48.00	48.75	1	3,984	0.03%
2024/08/13	1	44.90	0	0.00	46.40	1	3,858	0.03%
2024/08/09	1	45.10	1	45.65	43.20	0	3,862	0.00%
2024/08/08	5	43.10	7	42.46	42.90	-2	3,847	-0.05%
2024/08/07	2	42.25	0	0.00	42.25	2	3,871	0.05%
2024/08/02	1	47.05	1	47.40	47.40	0	3,809	0.00%
2024/08/01	8	48.75	8	48.00	48.75	0	3,772	0.00%
2024/07/29	0.1	43.00	0	0.00	42.90	0.1	3,618	0.00%
2024/07/23	6	47.35	5	46.78	46.55	1	3,575	0.03%
2024/07/22	1	51.20	3	47.02	46.30	-2	3,544	-0.06%
2024/07/19	2	51.60	2	52.45	50.90	0	3,484	0.00%
2024/07/18	7	50.01	7	50.25	49.90	0	3,419	0.00%
2024/07/17	3	51.40	4	51.90	51.40	-1	3,379	-0.03%
2024/07/16	11	50.17	14	51.23	50.30	-3	3,319	-0.09%
2024/07/15	13.1	51.78	176	53.86	51.50	-162.9	3,290	-4.95%	大賣/鉅額交易
2024/07/12	4	55.00	30	55.00	53.00	-26	3,241	-0.80%
2024/07/11	21	55.09	21	56.77	55.40	0	3,172	0.00%
2024/07/10	11	56.75	224.3	57.72	57.00	-213.3	3,077	-6.93%	大賣/鉅額交易
2024/07/09	4	58.53	1	61.60	56.60	3	2,907	0.10%
2024/07/08	39	63.99	45	64.83	62.80	-6	2,840	-0.21%
2024/07/05	362	62.88	49	60.86	63.20	313	2,562	12.21%	大買/鉅額交易
2024/07/04	16	57.42	16	55.31	57.50	0	2,289	0.00%
2024/07/03	11	51.07	38	48.36	52.30	-27	2,214	-1.22%
2024/07/02	26	47.43	24	48.34	47.55	2	2,052	0.10%
2024/07/01	25	44.93	48	45.73	44.80	-23	1,856	-1.24%
2024/06/28	41	47.29	141	47.35	47.10	-100	1,817	-5.50%	大賣/
2024/06/27	6	44.40	8	47.50	48.00	-2	1,599	-0.13%
2024/06/26	33	43.62	138	43.61	43.65	-105	1,543	-6.80%	大賣/鉅額交易
2024/06/25	17	44.26	41.4	43.48	44.50	-24.4	1,645	-1.48%
2024/06/24	14	45.52	9	45.37	45.40	5	1,604	0.31%
2024/06/21	9	39.16	3	38.60	42.35	6	1,342	0.45%
2024/06/20	10	38.22	7	38.51	38.50	3	1,315	0.23%
2024/06/17	0.1	36.90	1	36.60	36.65	-0.9	1,632	-0.06%
2024/06/13	0	0.00	15	36.34	36.15	-15	1,686	-0.89%
2024/06/12	0	0.00	1	36.75	36.80	-1	1,685	-0.06%
2024/06/11	5	36.61	0	0.00	36.55	5	1,681	0.30%
2024/06/07	4	38.48	0	0.00	38.70	4	1,668	0.24%
2024/06/06	3	38.83	5	38.74	38.40	-2	1,665	-0.12%
2024/06/05	14	39.32	1	38.75	38.90	13	1,658	0.78%
2024/06/04	11	39.58	26	38.81	39.20	-15	1,648	-0.91%
2024/06/03	10	40.89	40	41.24	40.05	-30	1,633	-1.84%
2024/05/31	0	0.00	6	39.33	39.55	-6	1,573	-0.38%
2024/05/30	6	39.73	0	0.00	38.75	6	1,556	0.39%
2024/05/29	1	40.55	0	0.00	40.55	1	1,543	0.06%
2024/05/28	54	40.87	36	41.16	40.00	18	1,535	1.17%
2024/05/27	25	40.87	6	40.90	41.10	19	1,481	1.28%
2024/05/24	2	38.60	0	0.00	38.30	2	1,346	0.15%
2024/05/23	19.1	38.80	0	0.00	38.10	19.1	1,337	1.43%
2024/05/22	53	39.45	0	0.00	38.95	53	1,321	4.01%
2024/05/21	9	36.54	0	0.00	37.70	9	1,269	0.71%
2024/05/17	12	37.60	3	38.00	37.80	9	1,253	0.72%
2024/05/16	65	39.67	4	38.85	38.05	61	1,243	4.91%
2024/05/14	1	36.00	52	35.85	35.80	-51	1,146	-4.45%
2024/05/13	38	37.58	6	37.23	37.60	32	1,122	2.85%
2024/05/10	14	32.91	0	0.00	34.90	14	1,051	1.33%
2024/05/07	7	33.10	0	0.00	32.55	7	1,033	0.68%
2024/05/02	2	32.15	0	0.00	32.10	2	1,059	0.19%
2024/04/29	7	32.85	0	0.00	32.80	7	1,065	0.66%
2024/04/26	9	33.13	0	0.00	32.80	9	1,063	0.85%
2024/04/25	20	32.93	0	0.00	32.85	20	1,060	1.89%
2024/04/24	81	33.20	0	0.00	33.30	81	1,058	7.66%
2024/04/22	0.1	34.90	1	31.70	31.30	-0.9	1,043	-0.09%
2024/04/19	2	32.00	0	0.00	31.90	2	1,038	0.19%
2024/04/16	0	0.00	8	34.34	33.70	-8	1,018	-0.79%
2024/04/15	1	37.50	0	0.00	36.20	1	1,005	0.10%
2024/04/11	0	38.16	3	37.10	36.70	-3	987	-0.30%
2024/04/10	9	38.22	9.1	38.02	38.10	-0.1	974	-0.01%
2024/04/09	10	39.08	11	38.15	37.80	-1	968	-0.10%
2024/04/08	2	38.75	0	0.00	38.60	2	956	0.21%
2024/04/02	2	37.50	0	0.00	37.50	2	922	0.22%
2024/04/01	7	38.98	67	38.54	38.40	-60	907	-6.61%
2024/03/29	13	39.83	13	40.95	39.85	0	884	0.00%
2024/03/28	50	41.86	39	41.47	41.80	11	851	1.29%
2024/03/27	4	40.93	2	39.93	41.15	2	689	0.29%
2024/03/26	8	39.44	7	37.96	37.45	1	623	0.16%
2024/03/25	9	40.08	11	40.59	40.95	-2	588	-0.34%
2024/03/22	18	40.25	22	39.36	39.65	-4	548	-0.73%
2024/03/21	35	40.26	56	39.81	40.95	-21	507	-4.14%
2024/03/20	40	40.89	31	40.53	39.70	9	402	2.24%
2024/03/19	9	37.39	0	0.00	38.50	9	204	4.41%
2024/03/18	4	33.20	8	34.18	35.00	-4	160	-2.49%
2024/03/15	0	32.15	0	0.00	31.85	0	139	0.00%
2024/03/13	2	31.80	0	0.00	31.20	2	135	1.48%
2024/03/12	5	31.21	0	0.00	32.10	5	133	3.75%
2024/03/11	6	30.40	0	0.00	31.15	6	133	4.50%
2024/03/07	16	31.51	1	31.70	31.60	15	131	11.40%
2024/03/06	14	31.93	0	0.00	31.95	14	130	10.74%
2024/03/05	2	31.85	0	31.95	31.90	2	129	1.54%
2024/03/04	12	32.55	1	32.25	32.60	11	126	8.67%
2024/03/01	12	32.73	0	0.00	32.55	12	123	9.72%
2024/02/29	5	31.35	0	0.00	31.30	5	111	4.47%
2024/02/26	0.1	30.80	0	0.00	30.70	0.1	110	0.09%
2024/02/05	0.1	30.20	0	0.00	30.15	0.1	109	0.09%
2024/01/26	2	31.40	0	0.00	31.35	2	103	1.93%
2024/01/25	0	32.30	2	33.00	32.50	-2	98	-2.04%
2024/01/19	0	0.00	1	29.10	29.30	-1	66	-1.51%
2024/01/17	0.1	28.90	0	0.00	28.95	0.1	69	0.14%
2024/01/04	0.2	29.50	0	0.00	29.80	0.2	79	0.25%
2023/11/29	0	0.00	5	30.80	30.95	-5	104	-4.77%
2023/11/14	1	29.00	0	0.00	28.95	1	115	0.86%
2023/11/06	2	29.50	0	0.00	29.80	2	133	1.50%
2023/11/03	5	29.50	0	0.00	29.50	5	133	3.75%
2023/10/31	0.1	28.95	0	0.00	28.50	0.1	135	0.07%
2023/08/04	0	0.00	3	35.30	37.00	-3	904	-0.33%
2023/07/17	0	0.00	1	40.90	40.55	-1	849	-0.12%
2023/07/13	1	40.00	0	0.00	39.40	1	842	0.12%
2023/07/11	0	0.00	5	40.50	40.50	-5	828	-0.60%
2023/06/29	1	42.50	0	0.00	42.05	1	731	0.14%
2023/06/26	3	46.50	0	0.00	45.15	3	701	0.43%
2023/06/21	1	48.20	0	0.00	48.40	1	687	0.15%
2023/06/19	1	48.50	1	48.90	47.60	0	638	0.00%
2023/06/16	9	48.00	20	48.06	48.00	-11	612	-1.80%
2023/06/15	3	47.00	0	0.00	47.90	3	571	0.52%
2023/06/14	20	46.39	21	46.17	46.10	-1	504	-0.20%
2023/06/13	10	45.52	7	45.67	45.05	3	454	0.66%
2023/06/09	10	39.35	5	40.50	39.75	5	278	1.80%
2023/06/08	0	0.00	0.4	38.50	38.50	-0.4	214	-0.19%
2023/05/29	0	0.00	1	35.00	35.00	-1	204	-0.49%
2023/05/25	5	36.45	5	36.07	36.00	0	201	0.00%
2023/05/24	20	36.82	16	37.32	37.15	4	196	2.03%
2023/05/16	2	31.63	0	0.00	32.35	2	157	1.27%
2023/04/24	0	0.00	2	33.20	33.10	-2	241	-0.83%
2023/03/31	0	0.00	1	35.30	35.35	-1	298	-0.33%
2023/03/29	0	0.00	1	34.80	34.80	-1	301	-0.33%
2023/03/27	0	35.95	0	0.00	35.80	0	307	0.00%
2023/03/20	2	36.75	0	0.00	36.75	2	339	0.59%
2023/03/03	0	0.00	1	35.70	35.50	-1	343	-0.29%
2023/02/14	0	0.00	1	34.45	33.90	-1	361	-0.28%
2023/02/13	1	34.25	0	0.00	34.30	1	356	0.28%
2023/02/09	0	0.00	1	39.80	39.80	-1	328	-0.30%
2023/02/07	0	0.00	1	38.90	39.50	-1	310	-0.32%
2023/01/10	3	37.75	0	0.00	37.10	3	252	1.19%
2023/01/09	1	39.20	2	39.18	39.20	-1	246	-0.41%
2023/01/05	3	39.45	1	39.50	39.85	2	236	0.85%
2022/12/15	2	36.95	0	0.00	36.50	2	233	0.86%
2022/12/01	5	33.28	5	32.95	33.20	0	171	0.00%
2022/11/25	0	30.45	0	0.00	30.50	0	158	0.00%
2022/11/24	0	30.20	0	0.00	30.25	0	156	0.00%
2022/11/21	0	0.00	1	30.20	30.20	-1	154	-0.65%
2022/11/17	1	29.55	0	0.00	29.55	1	151	0.66%
2022/11/11	0	0.00	8	28.90	28.90	-8	135	-5.91%
2022/10/13	8	24.00	0	0.00	24.00	8	163	4.90%
2022/10/07	1	26.60	1	26.50	26.60	0	123	0.00%
2022/09/19	0	0.00	1	25.90	25.90	-1	108	-0.92%
2022/08/12	1	29.00	0	0.00	29.00	1	116	0.86%
2022/07/01	0	0.00	2	22.60	22.65	-2	70	-2.85%
2022/06/17	4	25.20	0	0.00	25.20	4	66	6.04%
2022/06/16	4	27.15	0	0.00	26.75	4	63	6.27%
2022/05/30	0	0.00	5	28.20	28.25	-5	67	-7.37%
2022/05/25	0	0.00	8	28.30	28.30	-8	59	-13.39%
2022/05/24	2	26.05	0	0.00	25.75	2	51	3.91%
2022/05/18	0	0.00	2	25.58	25.85	-2	49	-4.04%
2022/05/11	4	26.20	0	0.00	26.05	4	47	8.40%
2022/05/06	4	27.50	0	0.00	27.65	4	48	8.28%
2022/04/07	0	29.95	0	0.00	29.80	0	85	0.00%
2022/03/30	0	30.00	0	0.00	29.90	0	87	0.00%
2022/01/06	3	34.80	3	35.55	35.10	0	87	0.00%
2021/11/26	8	33.36	11	32.97	32.90	-3	67	-4.44%
2021/11/25	3	32.70	0	0.00	32.65	3	64	4.64%
2021/11/22	0	0.00	2	33.25	33.30	-2	64	-3.11%
2021/11/16	0	0.00	8	33.60	33.50	-8	65	-12.29%
2021/11/11	4	34.43	2	34.50	34.45	2	64	3.09%
2021/11/10	3	33.93	0	0.00	34.00	3	65	4.61%
2021/11/09	2	34.45	0	0.00	33.95	2	65	3.07%
2021/11/04	1	34.75	0	0.00	34.75	1	72	1.37%
2021/11/03	0	0.00	6	34.40	34.70	-6	74	-8.10%
2021/10/28	6	34.50	0	0.00	34.55	6	75	7.98%
2021/09/15	0	0.00	5	34.68	34.80	-5	249	-2.01%
2021/09/14	0	0.00	3	35.10	34.85	-3	250	-1.20%
2021/09/10	0	0.00	13	36.09	36.10	-13	251	-5.16%
2021/09/08	9	35.77	0	0.00	36.15	9	253	3.55%
2021/09/03	1	36.65	11	36.78	37.00	-10	256	-3.90%
2021/09/02	0	0.00	2	36.60	36.60	-2	256	-0.78%
2021/09/01	0	0.00	4	37.60	37.40	-4	257	-1.56%
2021/08/26	0	0.00	2	35.85	35.90	-2	258	-0.77%
2021/08/25	2	35.85	0	0.00	36.25	2	260	0.77%
2021/08/19	1	33.55	0	0.00	33.50	1	270	0.37%
2021/08/18	2	33.40	0	0.00	34.80	2	272	0.74%
2021/08/17	2	35.00	0	0.00	33.80	2	273	0.73%
2021/08/12	0	0.00	2	35.10	34.90	-2	277	-0.72%
2021/08/11	0	0.00	33	36.04	35.30	-33	278	-11.83%
2021/08/10	0	0.00	5	37.57	37.50	-5	282	-1.77%
2021/08/05	0	0.00	6	37.91	37.70	-6	307	-1.95%
2021/08/04	2	38.00	0	0.00	38.15	2	319	0.63%
2021/08/03	0	0.00	3	38.22	37.85	-3	326	-0.92%
2021/07/30	1	38.00	3	37.85	37.35	-2	333	-0.60%
2021/07/29	8	37.68	0	0.00	37.85	8	335	2.38%
2021/07/28	1	37.40	2	37.43	37.10	-1	339	-0.29%
2021/07/27	5	38.77	2	38.58	38.05	3	346	0.87%
2021/07/26	17	40.55	11	39.95	39.15	6	351	1.71%
2021/07/23	0	0.00	15	39.87	39.65	-15	347	-4.32%
2021/07/22	0	0.00	6	38.00	38.15	-6	342	-1.75%
2021/07/21	0	0.00	6	38.64	37.50	-6	343	-1.75%
2021/07/20	0	0.00	4	38.20	38.50	-4	345	-1.16%
2021/07/16	10	39.80	10	40.80	40.05	0	351	0.00%
2021/07/15	9	38.86	4	39.85	40.90	5	350	1.43%
2021/07/13	13	42.26	13	41.25	40.25	0	341	0.00%
2021/07/12	14	43.03	2	43.93	43.30	12	328	3.66%
2021/07/09	13	38.52	26	39.86	42.60	-13	282	-4.60%
2021/07/08	2	38.50	0	0.00	38.75	2	264	0.76%
2021/07/07	21	38.42	0	0.00	38.40	21	274	7.64%
2021/07/06	0	0.00	1	38.05	37.75	-1	285	-0.35%
2021/06/02	2	37.50	0	0.00	37.45	2	672	0.30%
2021/06/01	0	0.00	2	38.50	38.50	-2	673	-0.30%
2021/05/28	10	36.40	15	36.85	36.70	-5	667	-0.75%
2021/05/25	5	36.55	0	0.00	36.10	5	677	0.74%
2021/05/20	3	34.93	0	0.00	35.10	3	682	0.44%
2021/05/19	8	34.53	5	33.16	36.00	3	684	0.44%
2021/05/18	0	0.00	1	31.90	33.35	-1	684	-0.15%
2021/05/17	2	31.60	0	0.00	30.35	2	680	0.29%
2021/05/13	5	33.20	5	34.30	34.30	0	662	0.00%
2021/05/12	8	36.77	4	39.60	34.90	4	657	0.61%
2021/05/07	0	0.00	10	37.65	39.15	-10	661	-1.51%
2021/05/06	10	36.85	0	0.00	36.75	10	662	1.51%
2021/05/05	1	37.00	0	0.00	36.05	1	663	0.15%
2021/05/04	1	36.50	0	0.00	36.00	1	663	0.15%
2021/04/29	6	41.80	0	0.00	41.25	6	655	0.92%
2021/04/28	2	42.25	0	0.00	41.60	2	662	0.30%
2021/04/23	14	41.20	0	0.00	41.55	14	688	2.03%
2021/04/22	0	0.00	16	42.16	41.10	-16	699	-2.29%
2021/04/20	8	43.60	8	43.85	43.70	0	716	0.00%
2021/04/19	0	0.00	1	43.65	43.10	-1	726	-0.14%
2021/04/14	1	44.00	0	0.00	42.50	1	823	0.12%
2021/04/12	6	46.17	10	47.38	45.70	-4	974	-0.41%
2021/04/09	0	46.65	18	46.93	46.65	-18	967	-1.86%
2021/04/08	3	47.48	2	48.08	47.70	1	953	0.10%
2021/04/06	11	45.71	5	44.75	44.70	6	909	0.66%
2021/03/30	3	44.00	3	44.45	43.60	0	914	0.00%
2021/03/29	0	0.00	12	43.34	43.60	-12	912	-1.31%
2021/03/26	0	0.00	1	43.20	43.10	-1	916	-0.11%
2021/03/25	11	43.25	0	0.00	42.90	11	916	1.20%
2021/03/23	4	45.00	15	45.00	44.25	-11	905	-1.21%
2021/03/22	24	46.19	12	47.92	45.20	12	896	1.34%
2021/03/19	55	46.29	42	47.66	47.55	13	869	1.50%
2021/03/18	10	45.40	30	44.68	46.25	-20	778	-2.57%
2021/03/17	10	41.10	0	0.00	42.05	10	717	1.39%
2021/03/16	18	40.66	19	40.60	40.50	-1	715	-0.14%
2021/03/12	9	40.80	0	0.00	40.55	9	740	1.22%
2021/03/10	3	41.00	0	0.00	40.90	3	768	0.39%
2021/03/04	0	0.00	3	40.50	40.50	-3	807	-0.37%
2021/03/02	11	42.40	0	0.00	41.00	11	824	1.33%
2021/02/26	3	41.20	12	41.91	41.90	-9	832	-1.08%
2021/02/23	2	41.05	0	0.00	41.25	2	871	0.23%
2021/02/18	7	39.93	0	0.00	40.05	7	906	0.77%
2021/02/17	7	38.70	0	0.00	40.15	7	913	0.77%
2021/02/03	12	39.16	0	0.00	39.00	12	975	1.23%
2021/02/02	21	39.07	0	0.00	38.75	21	997	2.11%
2021/01/29	0	0.00	23	38.10	37.30	-23	1,045	-2.20%
2021/01/28	5	39.90	0	0.00	39.70	5	1,039	0.48%
2021/01/27	4	40.30	7	41.07	40.55	-3	1,045	-0.29%
2021/01/26	0	0.00	29	40.43	40.60	-29	1,054	-2.75%
2021/01/25	18	41.10	7	40.66	41.35	11	1,069	1.03%
2021/01/21	44	41.16	5	40.25	40.25	39	1,122	3.47%
2021/01/20	1	42.70	16	41.23	40.50	-15	1,178	-1.27%
2021/01/19	5	42.50	40	42.55	42.50	-35	1,181	-2.96%
2021/01/18	1	43.25	29	43.14	43.20	-28	1,202	-2.33%
2021/01/15	12	47.69	0	0.00	45.15	12	1,273	0.94%
2021/01/13	0	0.00	6	45.93	45.30	-6	1,306	-0.46%
2021/01/12	4	46.35	4	46.10	45.20	0	1,327	0.00%
2021/01/11	3	48.65	5	49.38	48.20	-2	1,340	-0.15%
2021/01/08	19	49.29	23	49.51	48.20	-4	1,364	-0.29%
2021/01/07	34	49.81	22	50.25	49.40	12	1,422	0.84%
2021/01/06	13	49.30	4	50.14	49.10	9	1,471	0.61%
2021/01/05	12	44.55	20	46.86	47.95	-8	1,405	-0.57%
2021/01/04	3	43.50	3	44.05	43.60	0	1,394	0.00%
2020/12/28	4	44.73	0	0.00	44.50	4	1,611	0.25%
2020/12/21	16	41.66	6	41.68	41.55	10	1,690	0.59%
2020/12/18	10	43.45	10	42.51	42.35	0	1,763	0.00%
2020/12/17	6	43.90	7	43.35	43.00	-1	2,015	-0.05%
2020/12/16	14	43.98	8	44.39	44.15	6	2,016	0.30%
2020/12/15	14	43.52	17	44.16	43.50	-3	2,020	-0.15%
2020/12/14	10	42.59	10	42.98	42.80	0	2,009	0.00%
2020/12/11	29	42.81	17	43.56	42.10	12	2,005	0.60%
2020/12/10	2	41.83	8	41.91	42.05	-6	1,997	-0.30%
2020/12/09	24	44.11	0	0.00	43.00	24	1,990	1.21%
2020/12/08	14	43.80	21	44.19	44.55	-7	1,984	-0.35%
2020/12/07	24	40.80	1	42.40	42.25	23	1,967	1.17%
2020/12/04	8	41.18	7	42.10	41.00	1	1,956	0.05%
2020/12/03	0	0.00	10	42.59	42.55	-10	1,948	-0.51%
2020/12/02	10	43.12	0	0.00	42.90	10	1,944	0.51%
2020/12/01	0	0.00	1	43.55	42.70	-1	1,947	-0.05%
2020/11/30	1	43.05	23	44.50	42.70	-22	1,949	-1.13%
2020/11/27	18	45.24	39	44.91	44.75	-21	1,934	-1.09%
2020/11/26	10	45.36	10	44.84	44.80	0	1,936	0.00%
2020/11/25	44	45.61	1	45.25	45.50	43	1,936	2.22%
2020/11/24	4	44.25	0	0.00	44.30	4	1,931	0.21%
2020/11/23	21	46.09	53	45.04	44.80	-32	1,920	-1.67%
2020/11/20	37	46.87	0	0.00	46.55	37	1,907	1.94%
2020/11/19	7	47.26	48	46.49	46.30	-41	1,902	-2.16%
2020/11/18	11	48.84	10	48.91	48.90	1	1,881	0.05%
2020/11/17	21	48.85	15	48.83	48.30	6	1,885	0.32%
2020/11/16	10	49.69	10	48.70	48.30	0	1,893	0.00%
2020/11/13	38	49.05	0	0.00	49.60	38	1,894	2.01%
2020/11/12	26	50.83	36	49.37	48.65	-10	1,892	-0.53%
2020/11/11	0	0.00	29	51.91	51.50	-29	1,908	-1.52%
2020/11/10	22	54.84	34	52.55	53.00	-12	1,921	-0.62%
2020/11/09	7	52.43	0	0.00	55.00	7	1,918	0.36%
2020/11/06	34	53.64	0	0.00	51.80	34	1,896	1.79%
2020/11/05	0	0.00	2	51.50	51.10	-2	1,888	-0.11%
2020/11/04	2	51.70	2	52.20	50.90	0	1,887	0.00%
2020/11/03	2	51.10	0	0.00	52.00	2	1,881	0.11%
2020/11/02	0	0.00	7	49.99	51.00	-7	1,872	-0.37%
2020/10/30	15	52.83	15	52.37	50.00	0	1,861	0.00%
2020/10/29	9	51.17	10	51.95	53.40	-1	1,841	-0.05%
2020/10/28	18	53.74	5	52.00	51.50	13	1,812	0.72%
2020/10/26	1	58.00	3	58.00	57.40	-2	1,736	-0.12%
2020/10/23	45	58.93	38	57.92	58.50	7	1,719	0.41%
2020/10/19	0	0.00	10	54.00	54.80	-10	1,578	-0.63%
2020/10/15	6	57.02	6	55.43	56.00	0	1,531	0.00%
2020/10/14	8	54.85	9	55.37	55.60	-1	1,449	-0.07%
2020/10/13	2	51.10	8	51.04	50.60	-6	1,374	-0.44%
2020/10/12	8	49.29	3	48.97	49.95	5	1,321	0.38%
2020/10/08	10	49.03	8	49.01	50.00	2	1,305	0.15%
2020/10/07	4	45.89	47	47.40	47.70	-43	1,257	-3.42%
2020/10/06	8	44.34	1	44.40	44.45	7	1,207	0.58%
2020/10/05	0	0.00	11	43.87	44.25	-11	1,207	-0.91%
2020/09/30	4	42.04	9	43.42	43.00	-5	1,253	-0.40%
2020/09/29	15	41.51	5	41.70	41.70	10	1,231	0.81%
2020/09/28	4	39.85	10	41.31	41.75	-6	1,232	-0.49%
2020/09/25	19	40.66	5	38.41	40.50	14	1,232	1.14%
2020/09/24	12	42.35	20	42.12	41.75	-8	1,206	-0.66%
2020/09/23	15	44.27	48.7	43.85	43.30	-33.7	1,189	-2.83%
2020/09/22	78	46.92	63	46.84	43.60	15	1,123	1.34%
2020/09/21	0	0.00	8	47.15	47.15	-8	871	-0.92%
2020/09/18	0	0.00	10	41.78	42.90	-10	869	-1.15%
2020/09/17	2	38.48	8	38.84	39.00	-6	861	-0.70%
2020/09/15	5	38.20	1	38.55	37.60	4	928	0.43%
2020/09/14	0	0.00	5	37.60	37.95	-5	929	-0.54%
2020/09/11	1	37.20	0	0.00	36.50	1	950	0.11%
2020/09/08	5	37.38	5	37.75	38.05	0	1,157	0.00%
2020/09/07	10	37.29	4	37.35	36.90	6	1,202	0.50%
2020/09/04	1	37.05	1	37.75	37.50	0	1,203	0.00%
2020/09/03	7	38.36	10	39.06	38.50	-3	1,197	-0.25%
2020/09/02	9	38.63	0	0.00	37.95	9	1,184	0.76%
2020/09/01	11	37.29	9	38.46	38.60	2	1,178	0.17%
2020/08/31	7	37.91	22	38.15	37.50	-15	1,168	-1.28%
2020/08/28	9	36.74	7	36.71	37.00	2	1,157	0.17%
2020/08/27	8	36.36	4	36.05	35.70	4	1,149	0.35%
2020/08/26	0	0.00	1	35.35	35.25	-1	1,138	-0.09%
2020/08/25	0	0.00	1	34.75	34.75	-1	1,132	-0.09%
2020/08/24	1	33.05	1	33.70	33.15	0	1,129	0.00%
2020/08/21	14	34.21	0	0.00	34.10	14	1,126	1.24%
2020/08/20	1	34.65	11	33.40	32.80	-10	1,117	-0.89%
2020/08/18	1	37.80	1	38.55	37.80	0	1,097	0.00%
2020/08/17	2	38.43	6	38.67	38.50	-4	1,109	-0.36%
2020/08/14	0	0.00	1	35.45	37.00	-1	1,075	-0.09%
2020/08/13	3	35.03	1	34.95	34.60	2	1,043	0.19%
2020/08/11	3	32.75	0	0.00	32.10	3	1,014	0.30%
2020/08/06	1	34.70	0	0.00	34.50	1	985	0.10%
2020/08/05	0	0.00	2	35.65	35.30	-2	982	-0.20%
2020/07/30	2	32.85	0	0.00	33.60	2	966	0.21%
2020/07/29	6	31.86	5	32.38	32.55	1	963	0.10%
2020/07/24	34	34.72	0	0.00	33.30	34	942	3.61%
2020/07/23	3	35.40	0	0.00	35.10	3	930	0.32%
2020/07/22	6	34.30	1	34.90	35.30	5	921	0.54%
2020/07/20	1	33.55	0	0.00	32.65	1	898	0.11%
2020/07/17	7	35.54	1	36.40	34.00	6	888	0.68%
2020/07/15	3	35.62	3	35.42	35.00	0	851	0.00%
2020/07/14	2	35.20	0	0.00	35.00	2	832	0.24%
2020/07/13	10	36.25	2	37.50	37.35	8	790	1.01%
2020/07/10	7	39.30	5	39.30	39.30	2	736	0.27%
2020/07/09	1	43.65	109	44.23	43.65	-108	716	-15.08%	大賣/鉅額交易
2020/07/08	7	48.27	0	0.00	48.45	7	654	1.07%
2020/07/07	0	0.00	5	46.00	47.00	-5	645	-0.78%
2020/07/06	23	42.64	0	0.00	45.45	23	637	3.61%
2020/07/03	50	41.19	0	0.00	41.35	50	623	8.01%
2020/07/02	34	41.44	0	0.00	41.00	34	615	5.53%
2020/06/23	0	0.00	21	37.07	38.40	-21	577	-3.64%
2020/06/22	6	41.13	1	39.40	38.95	5	559	0.89%
2020/06/18	0	0.00	4	33.95	34.40	-4	496	-0.81%
2020/06/17	23	33.38	11	33.58	33.70	12	474	2.53%
2020/06/16	11	33.68	19	31.82	33.30	-8	435	-1.84%
2020/06/15	12	31.00	17	31.79	32.05	-5	364	-1.37%
2020/06/12	10	29.15	3	29.15	29.15	7	265	2.64%
2020/06/11	0	0.00	11	26.50	26.50	-11	217	-5.07%
2020/06/03	1	23.30	0	0.00	23.45	1	235	0.42%
2020/05/29	0	0.00	1	24.30	23.45	-1	251	-0.40%
2020/05/28	8	23.90	0	0.00	23.05	8	256	3.12%
2020/05/26	2	23.90	0	0.00	23.90	2	276	0.72%
2020/05/25	1	24.90	2	24.95	24.40	-1	286	-0.35%
2020/05/22	0	0.00	8	24.60	24.50	-8	310	-2.58%
2020/05/21	0	0.00	4	21.90	22.95	-4	334	-1.20%
2020/05/11	7	20.81	9	21.20	20.65	-2	370	-0.54%
2020/05/06	3	21.70	0	0.00	21.50	3	359	0.83%
2020/04/30	2	21.80	0	0.00	22.10	2	357	0.56%
2020/04/23	0	0.00	3	20.80	20.70	-3	364	-0.82%
2020/04/21	0	0.00	3	20.27	19.80	-3	362	-0.83%
2020/04/20	0	0.00	4	20.65	20.65	-4	361	-1.11%
2020/04/16	0	0.00	5	20.53	20.95	-5	359	-1.39%
2020/04/15	0	20.60	20	20.67	20.70	-20	359	-5.56%
2020/04/14	0	20.00	0	0.00	20.05	0	360	0.00%
2020/04/13	0	0.00	5	20.30	19.70	-5	359	-1.39%
2020/04/08	0	0.00	1	18.80	19.85	-1	352	-0.28%
2020/04/07	1	18.70	0	0.00	18.60	1	349	0.29%
2020/04/06	0	18.25	0	0.00	18.25	0	348	0.00%
2020/03/24	8	17.69	0	0.00	17.95	8	363	2.20%
2020/03/23	2	16.50	0	0.00	16.50	2	359	0.56%
2020/03/20	30	17.82	5	18.10	17.65	25	356	7.01%
2020/03/19	5	17.10	0	0.00	17.10	5	351	1.42%
2020/03/18	10	19.68	0	0.00	19.00	10	347	2.88%
2020/03/12	2	25.05	0	0.00	24.65	2	328	0.61%
2020/03/06	0	0.00	1	28.50	28.00	-1	338	-0.30%
2020/03/05	0	0.00	1	29.00	28.00	-1	342	-0.29%
2020/03/03	1	28.10	0	0.00	28.25	1	331	0.30%
2020/03/02	0	27.55	7	27.95	27.75	-7	323	-2.17%
2020/02/27	5	29.96	0	0.00	28.55	5	317	1.57%
2020/02/26	0.4	31.55	4	31.83	31.70	-3.6	298	-1.21%
2020/02/25	11	31.89	15	32.08	31.25	-4	284	-1.40%
2020/02/24	10	31.08	9	30.64	31.90	1	251	0.40%
2020/02/21	0	0.00	4	26.95	29.00	-4	200	-2.00%
2020/02/20	0	0.00	2	26.50	26.40	-2	173	-1.16%
2020/02/19	0	0.00	2	26.00	26.15	-2	173	-1.16%
2020/02/17	2	25.35	0	0.00	25.30	2	173	1.15%
2020/02/13	6	25.97	6	26.16	25.70	0	172	0.00%
2020/02/12	11	27.06	4	27.40	26.90	7	167	4.18%
2020/02/07	0	0.00	2	24.80	24.50	-2	140	-1.42%
2020/02/06	2	24.20	0	0.00	24.50	2	139	1.44%
2020/01/30	2	25.90	0	0.00	25.40	2	134	1.49%
2020/01/20	0	0.00	2	27.25	27.50	-2	132	-1.51%
2019/12/24	2	26.40	0	0.00	26.50	2	132	1.51%
2019/12/23	0	0.00	1	27.30	26.70	-1	134	-0.74%
2019/12/20	0	0.00	1	27.35	26.75	-1	142	-0.70%
2019/12/11	1	25.60	0	0.00	25.55	1	173	0.58%
2019/12/04	1	25.85	0	0.00	26.25	1	175	0.57%
2019/12/02	0	0.00	3	27.15	27.15	-3	150	-1.99%
2019/11/15	0	0.00	1	24.85	24.65	-1	140	-0.71%
2019/11/13	1	23.80	0	0.00	24.10	1	139	0.72%
2019/10/31	1	25.05	0	0.00	25.10	1	145	0.69%
2019/10/28	0	0.00	1	25.95	25.50	-1	146	-0.68%
2019/10/21	1	24.65	0	0.00	24.95	1	152	0.66%
2019/10/14	1	25.40	0	0.00	25.20	1	151	0.66%
2019/10/03	0	0.00	2	26.00	26.50	-2	157	-1.27%
2019/09/26	1	27.00	2	27.43	27.05	-1	149	-0.67%
2019/09/25	3	27.35	2	27.20	27.50	1	147	0.68%
2019/09/24	1	27.70	2	27.93	27.80	-1	135	-0.74%
2019/09/23	0	0.00	2	28.43	27.75	-2	134	-1.49%
2019/09/20	2	27.40	2	27.73	27.70	0	129	0.00%
2019/09/19	5	27.45	2	27.95	27.85	3	122	2.45%
2019/09/16	0	0.00	0.1	24.25	24.30	-0.1	80	-0.12%
2019/09/12	2	24.35	0	0.00	24.45	2	80	2.49%
2019/09/11	1	25.15	2	24.75	24.80	-1	78	-1.28%
2019/08/30	1	25.80	0	0.00	26.05	1	72	1.37%
2019/08/28	2	26.15	0	0.00	26.30	2	71	2.79%
2019/07/12	1	31.20	2	31.50	31.00	-1	90	-1.11%
2019/05/14	1	28.40	0	0.00	28.90	1	92	1.08%
2019/05/03	1	30.65	0	0.00	30.45	1	76	1.31%
2019/04/29	1	30.25	0	0.00	30.30	1	75	1.32%
2019/04/24	1	31.10	0	0.00	31.05	1	74	1.34%
2019/04/23	1	31.25	0	0.00	31.30	1	74	1.34%
2019/04/17	2	32.73	0	0.00	32.80	2	68	2.92%
2019/04/15	0	0.00	1	31.85	31.40	-1	61	-1.63%
2019/03/20	1	31.45	0	0.00	31.65	1	67	1.49%
2019/03/15	1	31.85	0	0.00	31.90	1	67	1.48%
2019/03/14	1	32.25	0	0.00	32.20	1	67	1.48%
2019/03/13	1	32.70	0	0.00	32.60	1	68	1.46%
2019/03/11	1	33.10	0	0.00	33.15	1	78	1.27%
2019/03/07	1	33.50	0	0.00	33.30	1	80	1.24%
2019/03/06	1	33.70	0	0.00	33.70	1	79	1.25%
2018/12/14	0	0.00	2	36.68	36.30	-2	199	-1.00%
2018/12/12	0	0.00	1	35.40	34.90	-1	204	-0.49%
2018/12/06	1	33.65	1	35.45	33.15	0	206	0.00%
2018/12/04	0	0.00	3	34.98	35.95	-3	203	-1.48%
2018/12/03	0	0.00	2	33.63	33.95	-2	195	-1.02%
2018/11/30	1	33.25	0	0.00	33.10	1	195	0.51%
2018/11/16	0.3	32.45	0	0.00	32.45	0.3	214	0.14%
2018/11/05	0	0.00	1	31.20	31.15	-1	220	-0.45%
2018/11/02	1	32.40	0	0.00	31.55	1	221	0.45%
2018/10/23	1	32.60	1	33.75	32.45	0	217	0.00%
2018/10/19	1	30.40	0	0.00	29.90	1	210	0.48%
2018/10/18	0.2	31.70	0	0.00	31.60	0.2	207	0.10%
2018/10/17	1	33.05	0	0.00	32.05	1	206	0.48%
2018/10/16	3	34.05	0	0.00	33.75	3	203	1.48%
2018/10/01	1	32.50	0	0.00	32.45	1	193	0.52%
2018/09/25	3	32.25	0	0.00	32.25	3	189	1.59%
2018/09/21	0	0.00	2	33.20	32.45	-2	186	-1.07%
2018/09/20	2	31.88	0	0.00	32.05	2	178	1.12%
2018/09/19	0	0.00	5	33.59	34.00	-5	164	-3.04%
2018/09/18	1	30.80	0	0.00	30.95	1	157	0.63%
2018/09/13	0	0.00	1	33.20	32.00	-1	155	-0.64%
2018/09/12	2	31.60	2	31.45	32.60	0	149	0.00%
2018/09/10	4	28.48	3	28.90	27.20	1	125	0.80%
2018/09/07	1	30.55	0	0.00	29.85	1	121	0.82%
2018/08/28	1	30.90	0	0.00	31.35	1	151	0.66%
2018/08/21	0	0.00	1	32.40	32.75	-1	215	-0.46%
2018/08/20	1	32.05	0	0.00	31.70	1	251	0.40%
2018/08/15	2	34.03	0	0.00	33.90	2	286	0.70%
2018/08/14	2	35.13	0	0.00	35.45	2	284	0.70%
2018/08/13	8	37.29	0	0.00	36.10	8	282	2.83%
2018/06/08	0	0.00	8	45.30	45.30	-8	336	-2.38%
2018/06/07	1	46.10	1	45.90	46.10	0	334	0.00%
2018/05/31	4	45.70	0	0.00	45.65	4	320	1.25%
2018/05/07	1	39.00	5	39.00	38.90	-4	270	-1.48%
2018/03/31	6	48.13	6	48.30	47.90	0	386	0.00%
2018/03/14	2	47.40	0	0.00	47.30	2	388	0.52%
2018/02/08	0	0.00	1	48.60	48.55	-1	427	-0.23%
2018/02/07	1	49.30	2	49.35	49.00	-1	428	-0.23%
2018/02/06	2	48.25	2	48.80	48.25	0	431	0.00%
2018/02/02	1	53.00	1	53.20	52.70	0	421	0.00%
2018/02/01	6	53.90	4	55.50	52.80	2	422	0.47%
2018/01/30	1	52.80	1	53.30	52.50	0	391	0.00%
2018/01/25	2	53.95	1	53.50	53.50	1	397	0.25%
2018/01/19	4	53.70	0	0.00	53.70	4	412	0.97%
2018/01/18	1	53.90	1	54.00	53.60	0	412	0.00%
2018/01/17	10	55.23	7	54.60	54.00	3	412	0.73%
2018/01/16	4	54.50	8	54.69	55.20	-4	393	-1.02%
2018/01/11	2	52.90	2	53.10	52.40	0	365	0.00%
2018/01/08	0	0.00	2	52.40	52.40	-2	372	-0.54%
2018/01/05	1	52.40	0	0.00	52.60	1	374	0.27%
2018/01/03	0	0.00	2	50.80	50.60	-2	376	-0.53%