日馳 (1526)-玉山-大里券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
34.90
漲跌
▲0.05
漲幅
+0.14%
成交量
160張
產業
上市電機機械類股▼0.64%
198人加入追蹤

立即追蹤
本地時間:13:30

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

日馳 (1526)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/04/19	1	33.80	0	0.00	33.95	1	323	0.31%
2024/04/18	0	0.00	0	34.20	34.30	0	322	0.00%
2024/04/10	0	34.45	0	0.00	34.15	0	306	0.00%
2024/04/08	5	33.85	0	0.00	33.85	5	304	1.65%
2024/04/01	15	33.75	0	0.00	33.90	15	301	4.98%
2024/03/29	5	33.93	0	0.00	33.90	5	300	1.66%
2024/03/27	0	34.45	0	0.00	34.30	0	298	0.00%
2024/03/26	105	34.78	0	0.00	34.00	105	296	35.40%	大買/鉅額交易
2024/03/25	74.2	33.88	0	0.00	33.95	74.2	291	25.41%
2024/03/18	0	0.00	1	32.55	33.10	-1	271	-0.37%
2024/03/14	0	33.58	0	0.00	31.85	0	267	0.00%
2024/03/12	0	34.03	0	0.00	32.95	0	258	0.00%
2024/03/08	0	0.00	0.5	33.21	33.10	-0.5	247	-0.20%
2024/03/07	1	36.00	8	36.38	36.65	-7	193	-3.62%
2024/03/05	0	31.40	0	0.00	31.10	0	58	0.01%
2024/02/26	0	0.00	2	31.75	31.70	-2	55	-3.57%
2023/12/13	0	0.00	33	33.26	33.25	-33	86	-38.28%
2023/11/24	3	34.08	0	0.00	34.10	3	87	3.42%
2023/11/20	1	33.60	0	0.00	34.00	1	87	1.14%
2023/11/15	2	32.58	0	0.00	32.65	2	82	2.43%
2023/10/27	33	30.53	0	0.00	30.15	33	88	37.33%
2023/10/12	0	34.25	0	0.00	33.85	0	101	0.00%
2023/10/02	1	34.00	0	0.00	33.95	1	110	0.90%
2023/09/22	1	34.55	0	0.00	34.10	1	118	0.84%
2023/08/14	2	34.20	0	0.00	34.10	2	167	1.19%
2023/07/28	0	0.00	2	36.83	36.90	-2	173	-1.15%
2023/07/20	0.5	37.50	0	0.00	36.85	0.5	182	0.27%
2023/07/19	0.1	36.10	0	0.00	35.45	0.1	181	0.06%
2023/07/10	0.1	38.30	0	0.00	38.20	0.1	192	0.05%
2023/07/07	0.1	38.80	0	0.00	38.50	0.1	199	0.05%
2023/07/03	0	0.00	0	39.80	39.20	0	196	0.00%
2023/06/27	0.1	38.90	0	0.00	38.90	0.1	200	0.05%
2023/06/20	0	0.00	5	39.95	39.65	-5	202	-2.47%
2023/06/12	0	0.00	1	41.00	40.40	-1	205	-0.49%
2023/05/30	0	0.00	2	40.85	40.85	-2	241	-0.83%
2023/05/24	0	0.00	8	41.05	41.20	-8	244	-3.28%
2023/05/23	8	41.19	0	0.00	41.15	8	247	3.23%
2023/05/22	1	40.75	0	0.00	40.70	1	249	0.40%
2023/04/25	1	39.80	0	0.00	39.80	1	251	0.40%
2023/04/20	5	41.10	0	0.00	40.85	5	251	1.99%
2023/04/18	0	42.20	0	0.00	41.80	0	244	0.00%
2023/04/06	1	41.50	0	0.00	42.25	1	222	0.45%
2023/03/28	0	42.00	0	0.00	41.25	0	228	0.00%
2023/03/20	0	44.45	0	0.00	42.75	0	273	0.00%
2023/03/09	0	0.00	25	44.25	44.15	-25	278	-8.99%
2023/03/08	0	44.55	9	44.56	44.65	-9	277	-3.25%
2023/03/07	0	44.40	0	0.00	44.30	0	277	0.00%
2023/03/02	0	42.40	0	0.00	42.20	0	255	0.00%
2023/02/23	0	0.00	1	42.60	42.60	-1	261	-0.38%
2023/02/22	0	0.00	5	42.20	42.50	-5	268	-1.86%
2023/02/06	0	0.00	0	42.65	41.85	0	383	0.00%
2023/02/02	9	42.08	0	0.00	42.20	9	387	2.32%
2023/01/30	0	42.60	0	0.00	40.85	0	397	0.00%
2023/01/17	0	40.68	0	0.00	40.30	0	402	0.00%
2023/01/11	5	40.40	0	0.00	40.30	5	451	1.11%
2023/01/09	25	41.41	0	0.00	41.35	25	459	5.44%
2022/12/14	0	0.00	1	44.00	44.00	-1	559	-0.18%
2022/12/13	4	44.01	2	44.85	44.00	2	558	0.36%
2022/11/18	0	0.00	2	46.50	46.50	-2	880	-0.23%
2022/11/14	8	45.28	0	0.00	46.00	8	979	0.82%
2022/11/11	1	46.45	8	45.48	45.25	-7	998	-0.70%
2022/11/04	1	47.55	2	47.70	47.60	-1	1,106	-0.09%
2022/10/28	1	43.25	0	0.00	43.20	1	1,270	0.08%
2022/10/24	0	0.00	1	44.50	43.80	-1	1,254	-0.08%
2022/10/21	1	44.65	0	0.00	44.15	1	1,251	0.08%
2022/10/20	1	47.80	1	48.10	48.10	0	1,216	0.00%
2022/10/19	3	49.53	4	49.09	49.00	-1	1,213	-0.08%
2022/10/18	5	49.46	1	50.30	50.30	4	1,208	0.33%
2022/10/14	0	0.00	1	49.20	48.95	-1	1,196	-0.08%
2022/10/13	5	48.24	6	47.35	46.95	-1	1,198	-0.08%
2022/10/06	1	49.60	0	0.00	49.90	1	1,171	0.09%
2022/10/05	2	50.30	0	0.00	50.10	2	1,174	0.17%
2022/09/27	0	0.00	1	52.20	52.50	-1	1,161	-0.09%
2022/09/21	0	0.00	3	55.67	55.10	-3	1,135	-0.26%
2022/09/19	1	57.60	0	0.00	56.20	1	1,127	0.09%
2022/09/15	0	0.00	2	57.20	57.20	-2	1,116	-0.18%
2022/09/13	4	59.13	6	59.15	57.00	-2	1,097	-0.18%
2022/09/12	1	58.00	4	58.20	58.30	-3	1,050	-0.29%
2022/09/07	4	57.45	0	0.00	57.40	4	1,036	0.39%
2022/09/06	2	57.05	0	0.00	56.50	2	1,027	0.19%
2022/09/05	7	57.89	15	57.43	58.80	-8	1,010	-0.79%
2022/09/02	2	59.40	1	57.80	58.60	1	997	0.10%
2022/09/01	1	59.10	2	58.70	58.70	-1	984	-0.10%
2022/08/31	0	59.10	0	0.00	59.10	0	970	0.00%
2022/08/30	3	59.23	1	59.60	58.80	2	972	0.21%
2022/08/29	0	0.00	0.1	57.40	57.60	-0.1	949	-0.01%
2022/08/26	5.1	57.12	7	58.20	57.80	-1.9	930	-0.21%
2022/08/25	1	55.10	4	55.60	55.30	-3	851	-0.35%
2022/08/24	13	55.12	3	55.20	55.70	10	807	1.24%
2022/08/23	0	0.00	1	55.10	54.80	-1	783	-0.13%
2022/08/22	4	54.58	0	0.00	53.30	4	750	0.53%
2022/08/19	0	0.00	2	52.95	52.60	-2	712	-0.28%
2022/08/17	2	53.20	2	52.60	52.80	0	663	0.00%
2022/08/16	1	52.70	5	52.76	52.20	-4	643	-0.62%
2022/08/12	1	51.90	2	51.70	51.60	-1	571	-0.18%
2022/08/11	1	50.50	0	0.00	50.60	1	543	0.18%
2022/08/10	0	0.00	1.1	50.82	51.00	-1.1	495	-0.22%
2022/08/09	5.1	49.43	7	48.92	50.30	-1.9	457	-0.42%
2022/08/08	2	48.05	2	48.05	48.05	0	366	0.00%
2022/07/28	1	42.30	0	0.00	41.75	1	294	0.34%
2022/07/18	1	41.15	0	0.00	41.00	1	280	0.36%
2022/06/27	0	0.00	1	47.60	47.55	-1	236	-0.42%
2022/06/22	0	45.25	0	0.00	45.15	0	227	0.00%
2022/06/08	1	50.10	1	51.20	49.65	0	199	0.00%
2022/06/02	0	0.00	1	49.85	49.90	-1	180	-0.55%
2022/06/01	2	49.05	0	0.00	49.30	2	184	1.08%
2022/05/06	0	0.00	1	46.90	47.40	-1	201	-0.50%
2022/04/25	1	45.60	0	0.00	45.65	1	252	0.40%
2022/04/07	2	46.98	0	0.00	45.95	2	492	0.41%
2022/03/21	0	0.00	1	49.35	49.35	-1	486	-0.21%
2022/03/18	0	0.00	4	48.50	48.20	-4	486	-0.82%
2022/03/17	0	48.90	0	0.00	48.20	0	495	0.00%
2022/03/16	0	49.80	0	0.00	47.00	0	492	0.00%
2022/03/11	0	50.80	1	47.00	47.25	-1	493	-0.20%
2022/03/08	1	45.40	0	0.00	44.35	1	489	0.20%
2022/03/01	0	0.00	1	48.30	48.30	-1	484	-0.21%
2022/02/25	1	47.30	0	0.00	47.40	1	487	0.21%
2022/02/22	1	48.00	0	0.00	48.35	1	494	0.20%
2022/02/21	1	48.80	0	0.00	48.90	1	501	0.20%
2022/02/09	0	0.00	1	50.40	50.50	-1	568	-0.18%
2022/01/25	3	46.53	0	0.00	46.45	3	571	0.52%
2022/01/21	1	48.00	0	0.00	47.75	1	560	0.18%
2022/01/20	2	49.25	0	0.00	49.25	2	551	0.36%
2022/01/19	1	49.50	1	49.85	49.50	0	544	0.00%
2022/01/13	1	55.00	1	54.50	52.50	0	512	0.00%
2022/01/11	6	54.60	6	53.28	53.80	0	459	0.00%
2022/01/10	3	53.30	8	53.26	54.70	-5	389	-1.29%
2022/01/04	0	0.00	1	50.20	50.40	-1	315	-0.32%
2021/12/30	1	48.80	0	0.00	48.90	1	312	0.32%
2021/12/20	1	47.80	0	0.00	47.80	1	385	0.26%
2021/11/17	1	51.00	0	0.00	50.80	1	532	0.19%
2021/11/16	3	49.40	4	49.88	50.20	-1	518	-0.19%
2021/11/10	1	49.40	1	49.60	49.35	0	526	0.00%
2021/10/28	0	0.00	1	46.05	46.20	-1	685	-0.15%
2021/10/22	1	44.90	0	0.00	45.00	1	954	0.10%
2021/10/14	1	44.30	0	0.00	44.25	1	1,061	0.09%
2021/10/12	1	44.35	0	0.00	44.55	1	1,081	0.09%
2021/10/07	0	0.00	100	45.55	46.70	-100	1,119	-8.94%
2021/09/29	1	48.80	0	0.00	50.40	1	1,504	0.07%
2021/09/28	100	51.80	0	0.00	51.60	100	1,583	6.32%
2021/09/24	2	53.70	2	52.65	52.60	0	1,671	0.00%
2021/09/16	0	52.00	0	0.00	51.60	0	1,890	0.00%
2021/09/15	0	0.00	1	52.40	51.70	-1	1,949	-0.05%
2021/09/14	1	51.30	1	52.00	51.90	0	1,945	0.00%
2021/09/13	2	51.95	1	51.40	51.20	1	1,934	0.05%
2021/09/10	3	51.80	4	51.43	51.10	-1	1,932	-0.05%
2021/09/09	0	0.00	1	50.00	50.90	-1	1,912	-0.05%
2021/09/03	1	48.70	0	0.00	48.05	1	1,905	0.05%
2021/08/30	0	0.00	1	47.50	47.55	-1	1,919	-0.05%
2021/08/23	2	49.20	0	0.00	48.90	2	1,950	0.10%
2021/08/16	0	0.00	5	48.05	49.10	-5	1,979	-0.25%
2021/08/13	2	49.80	1	50.00	49.00	1	1,971	0.05%
2021/08/10	2	52.75	0	0.00	51.60	2	1,952	0.10%
2021/08/06	1	55.50	1	55.50	55.00	0	1,917	0.00%
2021/08/02	4	58.50	1	57.40	57.30	3	1,903	0.16%
2021/07/30	7	59.24	6	61.72	58.50	1	1,871	0.05%
2021/07/29	0	0.00	2	58.10	58.80	-2	1,709	-0.12%
2021/07/28	1	55.80	0	0.00	56.70	1	1,678	0.06%
2021/07/26	1	58.10	3	57.57	57.80	-2	1,679	-0.12%
2021/07/21	2	53.05	0	0.00	52.90	2	1,669	0.12%
2021/07/19	0	0.00	1	56.80	56.40	-1	1,650	-0.06%
2021/07/14	1	55.60	0	0.00	56.30	1	1,678	0.06%
2021/07/13	2	56.10	4	57.83	55.50	-2	1,690	-0.12%
2021/07/12	1	59.10	3	58.37	58.10	-2	1,654	-0.12%
2021/07/09	0	0.00	2	60.75	60.50	-2	1,593	-0.13%
2021/07/08	1	59.60	20	61.55	61.50	-19	1,600	-1.19%
2021/07/07	2	57.50	2	58.20	59.00	0	1,539	0.00%
2021/07/06	3	58.63	2	59.95	58.80	1	1,574	0.06%
2021/07/05	0	0.00	7	57.40	58.00	-7	1,762	-0.40%
2021/07/02	1	55.00	1	55.20	55.10	0	1,773	0.00%
2021/07/01	3	55.13	0	0.00	54.70	3	1,778	0.17%
2021/06/30	0	0.00	3	55.73	55.00	-3	1,754	-0.17%
2021/06/29	3	52.83	2	53.55	52.70	1	1,690	0.06%
2021/06/28	4	53.45	5	54.56	54.60	-1	1,673	-0.06%
2021/06/25	14	53.58	5	53.52	53.00	9	1,659	0.54%
2021/06/24	3	52.03	6	53.72	54.40	-3	1,574	-0.19%
2021/06/23	0	0.00	6	49.70	49.50	-6	1,519	-0.39%
2021/06/21	1	48.50	1	49.10	48.50	0	1,543	0.00%
2021/06/16	5	49.20	1	49.20	49.30	4	1,542	0.26%
2021/06/15	1	50.30	0	0.00	50.20	1	1,536	0.07%
2021/06/10	1	51.50	8	50.34	51.40	-7	1,514	-0.46%
2021/06/07	0	0.00	1	49.35	49.35	-1	1,498	-0.07%
2021/06/01	0	0.00	2	49.75	49.80	-2	1,460	-0.14%
2021/05/31	8	50.00	0.1	49.10	49.10	7.9	1,454	0.55%
2021/05/26	2	50.15	1	49.85	49.70	1	1,438	0.07%
2021/05/25	0	0.00	4	50.35	51.50	-4	1,420	-0.28%
2021/05/24	0	0.00	1	47.00	47.45	-1	1,393	-0.07%
2021/05/21	0	0.00	2	45.45	45.95	-2	1,392	-0.14%
2021/05/19	1	44.50	0	0.00	44.65	1	1,410	0.07%
2021/05/17	1	39.20	0	0.00	39.20	1	1,396	0.07%
2021/05/12	3	43.68	0	0.00	43.85	3	1,353	0.22%
2021/05/11	1	48.00	0	0.00	48.00	1	1,339	0.07%
2021/05/10	2	52.25	0	0.00	51.00	2	1,327	0.15%
2021/05/07	2	50.05	2	49.55	49.60	0	1,313	0.00%
2021/05/04	2	48.13	1	49.20	48.10	1	1,307	0.08%
2021/05/03	1	50.70	0	0.00	50.30	1	1,291	0.08%
2021/04/28	1	52.70	1	52.50	52.50	0	1,275	0.00%
2021/04/27	7	54.07	0	0.00	52.60	7	1,269	0.55%
2021/04/23	1	54.20	0	0.00	54.40	1	1,267	0.08%
2021/04/22	5	55.60	0	0.00	53.50	5	1,271	0.39%
2021/04/20	0.1	57.50	1	57.90	57.50	-0.9	1,242	-0.07%
2021/04/19	0	0.00	2	57.90	58.20	-2	1,239	-0.16%
2021/04/15	2	56.70	0	0.00	56.90	2	1,222	0.16%
2021/04/14	1	54.01	0	0.00	56.50	1	1,218	0.08%
2021/04/12	6	59.37	1	59.50	58.10	5	1,130	0.44%
2021/04/09	21	61.95	13	62.20	60.20	8	1,047	0.76%
2021/04/08	0	0.00	5	57.52	57.60	-5	767	-0.65%
2021/04/07	3	51.70	4	51.93	52.40	-1	673	-0.15%
2021/04/01	1	49.35	0	0.00	48.60	1	617	0.16%
2021/03/31	3	47.93	0	0.00	48.20	3	605	0.50%
2021/03/25	0	0.00	1	45.65	45.40	-1	587	-0.17%
2021/03/23	1	45.20	1	45.10	44.55	0	601	0.00%
2021/03/17	0	0.00	1	44.15	44.15	-1	655	-0.15%
2021/03/15	0	44.20	0	0.00	44.65	0	699	0.00%
2021/03/11	0	0.00	1	43.10	43.50	-1	722	-0.14%
2021/03/10	0	43.90	0	0.00	41.85	0	757	0.00%
2021/03/08	1	42.45	1	42.35	42.30	0	796	0.00%
2021/02/26	1	43.20	0	0.00	43.20	1	872	0.11%
2021/02/25	2	43.40	1	43.40	43.50	1	882	0.11%
2021/02/23	0	0.00	2	43.40	43.75	-2	915	-0.22%
2021/02/22	2	45.45	2	44.20	44.20	0	957	0.00%
2021/02/18	2	42.20	0	0.00	42.15	2	947	0.21%
2021/02/02	1	41.05	0	0.00	41.40	1	1,062	0.09%
2021/01/29	1	39.95	0	0.00	40.05	1	1,177	0.08%
2021/01/27	1	41.50	0	0.00	41.30	1	1,219	0.08%
2021/01/08	2	46.63	2	47.13	46.00	0	1,631	0.00%
2021/01/07	1	45.30	1	45.60	45.10	0	1,632	0.00%
2021/01/06	1	44.80	0	0.00	44.30	1	1,659	0.06%
2021/01/04	0	0.00	4	46.66	46.70	-4	1,870	-0.21%
2020/12/29	1	46.00	0	0.00	45.10	1	2,496	0.04%
2020/12/23	0	0.00	1	45.35	45.30	-1	3,289	-0.03%
2020/12/22	4	46.11	1	46.25	45.20	3	3,537	0.08%
2020/12/21	3	45.85	0	0.00	45.90	3	3,637	0.08%
2020/12/18	1	49.40	0	0.00	48.60	1	3,662	0.03%
2020/12/17	2	50.05	0	0.00	50.10	2	3,693	0.05%
2020/12/11	1	50.50	0	0.00	50.40	1	3,938	0.03%
2020/12/04	0	0.00	1	51.70	51.70	-1	4,980	-0.02%
2020/12/01	1	50.50	1	50.70	50.70	0	5,131	0.00%
2020/11/30	5	51.52	1	51.00	50.70	4	5,184	0.08%
2020/11/27	1	51.30	0	0.00	51.40	1	5,216	0.02%
2020/11/25	1	50.30	0	0.00	50.10	1	5,342	0.02%
2020/11/23	0	0.00	1	50.60	51.10	-1	5,441	-0.02%
2020/11/20	1	50.90	0	0.00	50.90	1	5,500	0.02%
2020/11/19	1	51.60	1	51.00	51.70	0	5,513	0.00%
2020/11/12	1	49.50	0	0.00	49.05	1	5,842	0.02%
2020/11/10	4	50.30	0	0.00	50.20	4	6,041	0.07%
2020/11/06	0	0.00	5	51.66	51.10	-5	6,023	-0.08%
2020/11/03	0	0.00	1	52.30	50.70	-1	6,293	-0.02%
2020/11/02	9	50.49	8	51.00	50.40	1	6,533	0.02%
2020/10/30	7	52.69	0	0.00	50.20	7	6,651	0.11%
2020/10/29	3	49.82	3.4	49.93	50.60	-0.4	6,903	-0.01%
2020/10/28	3	50.83	3	50.60	50.20	0	7,026	0.00%
2020/10/27	3.3	50.18	0	0.00	50.00	3.3	7,187	0.05%
2020/10/26	1	52.20	0	0.00	51.50	1	7,215	0.01%
2020/10/23	0	0.00	4	52.48	52.20	-4	7,247	-0.06%
2020/10/20	3	53.40	1	51.40	52.00	2	7,248	0.03%
2020/10/19	10	52.20	10	51.88	52.70	0	7,208	0.00%
2020/10/16	1	51.00	3	50.90	50.60	-2	7,171	-0.03%
2020/10/15	0	0.00	1	53.00	51.60	-1	7,157	-0.01%
2020/10/14	1	52.40	1	52.70	52.50	0	7,140	0.00%
2020/10/13	7.1	52.18	6	52.62	52.00	1.1	7,134	0.02%
2020/10/12	6	53.48	1	54.70	52.00	5	7,070	0.07%
2020/10/08	8	57.53	10	56.33	56.00	-2	6,957	-0.03%
2020/10/07	1	55.10	5	55.36	55.70	-4	6,908	-0.06%
2020/10/06	10	55.75	17	55.41	55.20	-7	6,877	-0.10%
2020/10/05	6	51.65	7	52.37	53.00	-1	6,569	-0.02%
2020/09/30	2	49.93	2	50.30	50.80	0	6,483	0.00%
2020/09/29	24	50.94	5	53.64	49.90	19	6,440	0.30%
2020/09/28	9	48.99	18	50.63	51.20	-9	6,078	-0.15%
2020/09/25	11	47.52	22	49.10	49.50	-11	5,937	-0.19%
2020/09/24	6	48.67	4	48.96	47.70	2	5,731	0.03%
2020/09/23	2	48.00	0	0.00	47.70	2	5,735	0.03%
2020/09/22	1	48.80	4	48.98	48.80	-3	5,693	-0.05%
2020/09/21	1	47.55	0	0.00	47.35	1	5,647	0.02%
2020/09/17	3	47.50	1	47.45	48.05	2	5,641	0.04%
2020/09/16	4	48.04	3	47.47	47.50	1	5,735	0.02%
2020/09/15	4	45.95	5	46.31	46.00	-1	5,610	-0.02%
2020/09/14	7	45.56	1	46.00	45.70	6	5,582	0.11%
2020/09/11	8	48.43	6	47.30	46.70	2	5,532	0.04%
2020/09/10	2	48.30	4	48.96	48.00	-2	5,401	-0.04%
2020/09/09	27	50.64	20.1	50.98	49.75	6.9	5,242	0.13%
2020/09/08	2	47.90	16.1	49.05	49.55	-14.1	4,643	-0.30%
2020/09/07	0	0.00	5	45.25	45.05	-5	4,544	-0.11%
2020/09/03	2	46.28	1	45.50	45.50	1	4,645	0.02%
2020/09/02	5	45.40	7	45.60	46.20	-2	4,627	-0.04%
2020/08/31	1	46.10	1	45.25	44.75	0	4,700	0.00%
2020/08/27	0	0.00	3	44.43	44.00	-3	4,627	-0.06%
2020/08/26	2	44.00	0	0.00	43.45	2	4,579	0.04%
2020/08/25	2	43.20	2	43.83	43.00	0	4,547	0.00%
2020/08/24	2	44.30	1	44.20	43.45	1	4,546	0.02%
2020/08/21	1	43.10	0	0.00	42.80	1	4,522	0.02%
2020/08/20	4	40.68	1	41.75	39.90	3	4,556	0.07%
2020/08/19	3	45.07	2	45.85	44.10	1	4,647	0.02%
2020/08/18	18.1	45.98	10	46.11	46.10	8.1	4,627	0.17%
2020/08/17	7	46.36	4.1	46.47	47.25	2.9	4,654	0.06%
2020/08/14	1	44.15	3	43.65	43.35	-2	4,594	-0.04%
2020/08/13	5	43.52	2	42.95	43.65	3	4,667	0.06%
2020/08/12	4	43.36	4	42.85	44.20	0	4,652	0.00%
2020/08/11	0	0.00	4	44.20	42.70	-4	4,607	-0.09%
2020/08/10	12	45.98	14	45.27	44.20	-2	4,504	-0.04%
2020/08/07	7.2	45.40	4	45.23	45.60	3.2	4,360	0.07%
2020/08/06	5	44.09	8	44.18	46.20	-3	4,250	-0.07%
2020/08/05	4	41.81	1	41.75	42.30	3	3,962	0.08%
2020/08/04	4	43.25	13	42.90	40.50	-9	3,828	-0.24%
2020/08/03	8	39.83	2	41.73	41.80	6	3,463	0.17%
2020/07/31	6	37.65	5	36.40	38.00	1	3,318	0.03%
2020/07/30	0	0.00	3	34.80	34.55	-3	3,141	-0.10%
2020/07/28	2	31.70	0	0.00	31.70	2	3,023	0.07%
2020/07/24	2	32.45	0	0.00	32.25	2	3,010	0.07%
2020/07/22	2	33.05	5	33.35	33.10	-3	2,983	-0.10%
2020/07/20	3	32.60	13	33.03	33.05	-10	2,937	-0.34%
2020/07/17	1	32.65	1	33.70	32.70	0	2,921	0.00%
2020/07/16	0	0.00	1	33.45	33.10	-1	2,893	-0.03%
2020/07/15	1	32.90	4	33.80	32.90	-3	2,881	-0.10%
2020/07/14	26	35.38	13	34.47	33.80	13	2,845	0.46%
2020/07/13	0	0.00	5	34.35	34.20	-5	2,717	-0.18%
2020/07/10	3	32.00	0	0.00	31.80	3	2,624	0.11%
2020/07/09	9	34.08	0	0.00	33.20	9	2,601	0.35%
2020/07/08	4	34.33	6	34.73	33.95	-2	2,560	-0.08%
2020/07/07	3	33.65	3	34.50	33.65	0	2,493	0.00%
2020/07/06	0	0.00	4	34.09	33.95	-4	2,460	-0.16%
2020/07/03	20	34.37	14	33.83	33.95	6	2,436	0.25%
2020/07/02	6	34.73	15	33.91	34.80	-9	2,392	-0.38%
2020/06/23	6	35.28	6	34.06	32.20	0	2,192	0.00%
2020/06/19	2	30.30	0	0.00	30.20	2	1,997	0.10%
2020/06/17	1	31.00	2	31.15	31.00	-1	1,980	-0.05%
2020/06/16	0	0.00	1	32.50	31.80	-1	1,956	-0.05%
2020/06/15	3	31.93	0	0.00	31.70	3	1,926	0.16%
2020/06/12	5	29.60	8	29.65	30.30	-3	1,867	-0.16%
2020/06/11	5	32.98	8	32.93	31.20	-3	1,815	-0.17%
2020/06/10	14	32.47	13	32.62	32.00	1	1,741	0.06%
2020/06/09	1	34.00	0	0.00	34.30	1	1,652	0.06%
2020/06/08	1	36.00	0	0.00	36.10	1	1,620	0.06%
2020/06/05	0	0.00	7	34.94	35.65	-7	1,521	-0.46%
2020/06/04	3	32.20	2	32.50	32.45	1	1,443	0.07%
2020/06/03	7	31.76	6	32.85	32.20	1	1,423	0.07%
2020/06/02	1	32.60	5	33.80	31.50	-4	1,385	-0.29%
2020/06/01	5	35.00	5	32.55	32.75	0	1,356	0.00%
2020/05/29	0	0.00	1	33.05	33.35	-1	1,317	-0.08%
2020/05/28	5	31.32	1	31.00	32.00	4	1,277	0.31%
2020/05/27	7	31.15	8	31.50	31.25	-1	1,233	-0.08%
2020/05/26	6	33.72	14	34.52	32.75	-8	1,151	-0.69%
2020/05/25	0	0.00	5	31.45	31.45	-5	957	-0.52%
2020/05/22	2	27.00	15	27.63	28.60	-13	911	-1.43%
2020/05/21	19	25.36	18	26.01	26.00	1	757	0.13%
2020/05/20	0	0.00	5	23.93	24.00	-5	602	-0.83%
2020/05/19	2	21.10	3	21.83	21.85	-1	493	-0.20%
2020/05/18	0	0.00	1	19.90	19.90	-1	459	-0.22%
2020/05/15	5	18.30	0	0.00	18.10	5	440	1.14%
2020/05/14	5	18.89	20	19.22	18.40	-15	429	-3.49%
2020/05/08	20	19.97	0	0.00	19.75	20	414	4.82%
2020/05/06	0	0.00	2	20.25	19.55	-2	408	-0.49%
2020/04/30	2	19.18	0	0.00	19.05	2	390	0.51%
2020/04/28	0	0.00	2	18.55	18.75	-2	386	-0.52%
2020/04/23	0	0.00	1	17.80	17.80	-1	389	-0.26%
2020/04/21	2	17.23	25	17.22	17.20	-23	385	-5.96%
2020/04/10	1	17.85	0	0.00	18.00	1	365	0.27%
2020/04/07	4	16.18	0	0.00	16.40	4	324	1.23%
2020/04/01	0	0.00	5	15.75	15.75	-5	316	-1.58%
2020/03/24	1	16.35	4	16.20	16.25	-3	298	-1.00%
2020/03/23	25	15.46	0	0.00	16.05	25	293	8.52%
2020/03/13	0	0.00	3	15.10	15.25	-3	273	-1.10%
2020/03/12	3	16.93	0	0.00	16.40	3	261	1.15%
2020/03/10	2	17.53	0	0.00	17.85	2	245	0.81%
2020/03/02	5	19.00	0	0.00	19.25	5	240	2.08%
2020/02/19	0	0.00	2	21.43	21.25	-2	234	-0.85%
2020/02/17	1	21.00	0	0.00	20.80	1	245	0.41%
2020/02/05	0	0.00	1	21.50	21.35	-1	258	-0.39%
2020/02/03	3	19.03	0	0.00	20.80	3	246	1.22%
2020/01/31	2	19.90	0	0.00	20.85	2	231	0.86%
2020/01/30	3	21.40	0	0.00	21.40	3	229	1.31%
2020/01/20	1	23.80	0	0.00	23.75	1	221	0.45%
2020/01/09	1	23.90	0	0.00	23.90	1	238	0.42%
2020/01/06	2	23.60	0	0.00	24.30	2	261	0.77%
2019/12/11	4	23.83	4	23.75	23.50	0	280	0.00%
2019/12/04	0	0.00	1	25.20	25.15	-1	264	-0.38%
2019/12/03	1	24.10	0	0.00	24.10	1	255	0.39%
2019/11/18	1	24.10	0	0.00	24.15	1	290	0.34%
2019/11/15	3	24.23	0	0.00	24.05	3	290	1.03%
2019/11/14	2	24.70	0	0.00	24.20	2	286	0.70%
2019/11/12	2	25.25	0	0.00	25.30	2	280	0.71%
2019/11/11	1	25.70	0	0.00	25.60	1	279	0.36%
2019/11/08	0	0.00	1	26.55	26.45	-1	279	-0.36%
2019/11/07	2	25.28	0	0.00	25.25	2	270	0.74%
2019/11/04	1	25.20	0	0.00	25.20	1	276	0.36%
2019/11/01	2	25.33	0	0.00	25.30	2	276	0.72%
2019/10/29	2	25.50	0	0.00	25.35	2	289	0.69%
2019/10/21	0	0.00	1	26.85	26.85	-1	343	-0.29%
2019/10/17	2	26.40	0	0.00	26.45	2	347	0.58%
2019/10/15	1	25.10	0	0.00	25.10	1	349	0.29%
2019/10/14	5	25.45	1	25.20	25.15	4	370	1.08%
2019/10/09	1	26.35	0	0.00	26.20	1	368	0.27%
2019/10/08	1	26.80	0	0.00	26.60	1	372	0.27%
2019/10/07	0	0.00	2	26.90	26.85	-2	388	-0.51%
2019/10/04	1	26.80	0	0.00	26.80	1	394	0.25%
2019/10/02	1	26.50	1	26.70	26.70	0	406	0.00%
2019/10/01	1	27.40	0	0.00	27.45	1	401	0.25%
2019/09/17	1	29.15	2	29.50	29.20	-1	441	-0.23%
2019/09/02	0	0.00	10	29.80	29.75	-10	521	-1.92%
2019/08/30	0	0.00	10	29.80	29.45	-10	530	-1.89%
2019/08/13	0	0.00	1	28.60	29.35	-1	652	-0.15%
2019/08/12	1	28.90	0	0.00	29.00	1	657	0.15%
2019/08/02	10	29.90	0	0.00	29.90	10	692	1.45%
2019/07/31	2	30.60	0	0.00	30.60	2	725	0.28%
2019/07/30	2	32.00	0	0.00	31.20	2	724	0.28%
2019/07/29	0	0.00	1	32.30	32.45	-1	719	-0.14%
2019/07/16	11	31.30	5	31.79	31.30	6	738	0.81%
2019/07/12	0	0.00	5	30.50	30.40	-5	741	-0.67%
2019/07/02	0	0.00	2	30.30	30.00	-2	889	-0.22%
2019/07/01	4	29.80	0	0.00	29.60	4	882	0.45%
2019/06/21	1	30.60	1	30.55	30.25	0	1,285	0.00%
2019/06/17	0	0.00	2	29.45	29.75	-2	1,858	-0.11%
2019/06/14	1	29.00	0	0.00	28.80	1	1,842	0.05%
2019/06/04	1	29.00	0	0.00	28.95	1	2,019	0.05%
2019/05/31	1	27.85	1	28.50	30.00	0	1,997	0.00%
2019/05/28	0	0.00	1	27.00	27.45	-1	2,009	-0.05%
2019/05/27	1	27.30	0	0.00	26.70	1	2,025	0.05%
2019/05/24	0	0.00	10	27.90	27.30	-10	2,032	-0.49%
2019/05/23	1	27.65	0	0.00	27.65	1	2,047	0.05%
2019/05/17	1	28.90	0	0.00	28.70	1	2,337	0.04%
2019/05/14	5	29.45	0	0.00	29.40	5	2,455	0.20%
2019/05/09	1	29.90	0	0.00	29.65	1	2,548	0.04%
2019/05/06	1	32.40	0	0.00	32.20	1	2,599	0.04%
2019/04/26	2	34.20	0	0.00	34.00	2	2,831	0.07%
2019/04/17	0	0.00	1	36.55	36.50	-1	3,382	-0.03%
2019/04/16	1	37.45	0	0.00	37.00	1	3,395	0.03%
2019/04/15	0	0.00	2	36.35	36.85	-2	3,415	-0.06%
2019/04/12	2	37.15	0	0.00	36.50	2	3,473	0.06%
2019/04/10	1	38.00	3	37.85	38.05	-2	3,552	-0.06%
2019/04/08	1	36.75	0	0.00	36.60	1	3,601	0.03%
2019/04/01	1	37.00	2	37.05	36.70	-1	3,944	-0.03%
2019/03/29	8	37.80	6	37.91	37.45	2	4,037	0.05%
2019/03/28	5	39.42	3	39.30	38.55	2	4,070	0.05%
2019/03/27	5	40.10	2	40.13	39.10	3	4,024	0.07%
2019/03/26	0	0.00	1	38.55	38.35	-1	3,878	-0.03%
2019/03/25	10	39.25	2	39.65	39.50	8	3,844	0.21%
2019/03/22	1	38.65	20	38.26	39.25	-19	3,541	-0.54%
2019/03/21	2	36.20	0	0.00	35.70	2	3,344	0.06%
2019/03/12	0	0.00	1	35.40	35.10	-1	3,480	-0.03%
2019/03/06	0	0.00	1	35.00	34.65	-1	3,627	-0.03%
2019/03/05	1	35.00	0	0.00	34.60	1	3,648	0.03%
2019/02/27	1	34.50	0	0.00	34.40	1	3,723	0.03%
2019/02/26	0	0.00	2	35.45	35.00	-2	3,731	-0.05%
2019/02/25	3	35.05	0	0.00	35.00	3	3,729	0.08%
2019/02/22	4	35.24	0	0.00	35.15	4	3,739	0.11%
2019/02/21	1	35.60	2	35.70	35.70	-1	3,764	-0.03%
2019/02/20	5	36.84	1	36.40	36.00	4	3,818	0.10%
2019/02/19	15	36.65	14	36.96	35.75	1	3,829	0.03%
2019/02/18	2	35.15	0	0.00	34.80	2	3,803	0.05%
2019/02/15	0	0.00	1	35.65	35.40	-1	3,952	-0.03%
2019/02/14	0	0.00	1	35.80	34.50	-1	4,107	-0.02%
2019/02/12	0	0.00	2	35.20	34.90	-2	4,157	-0.05%
2019/01/25	1	33.85	0	0.00	33.75	1	4,144	0.02%
2019/01/24	10	34.50	15	34.01	34.45	-5	4,096	-0.12%
2019/01/23	4	33.70	1	33.75	33.85	3	4,043	0.07%
2019/01/22	0	0.00	10	32.75	32.65	-10	3,963	-0.25%
2019/01/21	0.5	33.10	0	0.00	33.10	0.5	3,951	0.01%
2019/01/18	0	0.00	3	33.53	33.70	-3	3,928	-0.08%
2019/01/17	21	35.74	6	36.49	34.10	15	3,869	0.39%
2019/01/16	4	33.29	6	34.17	34.70	-2	3,492	-0.06%
2019/01/15	1	31.50	1	31.85	31.55	0	3,409	0.00%
2019/01/14	1	30.85	1	31.20	31.00	0	3,405	0.00%
2019/01/10	0	0.00	22	32.62	32.80	-22	3,402	-0.65%
2019/01/04	2	33.40	3	34.07	32.55	-1	3,368	-0.03%
2019/01/03	2	32.08	1	31.30	33.80	1	3,310	0.03%
2018/12/28	0	32.60	17	33.74	32.60	-17	3,222	-0.53%
2018/12/27	1	33.00	0	0.00	33.40	1	3,198	0.03%
2018/12/26	6	35.33	95	34.77	32.10	-89	3,136	-2.84%
2018/12/25	2	34.35	41	35.68	34.00	-39	3,083	-1.26%
2018/12/24	2	36.20	2	36.15	35.10	0	2,988	0.00%
2018/12/22	3	32.32	3	32.70	33.45	0	2,789	0.00%
2018/12/21	1	30.40	0	0.00	30.45	1	2,764	0.04%
2018/12/19	0	0.00	6	29.20	29.10	-6	2,733	-0.22%
2018/12/18	0	0.00	4	29.05	29.10	-4	2,735	-0.15%
2018/12/17	0	0.00	20	31.00	30.60	-20	2,738	-0.73%
2018/12/14	1	31.55	1	31.55	31.85	0	2,751	0.00%
2018/12/13	1	33.55	38	33.83	33.40	-37	2,705	-1.37%
2018/12/12	1	34.20	0	0.00	34.25	1	2,677	0.04%
2018/12/11	20	35.95	0	0.00	35.30	20	2,643	0.76%
2018/12/10	200	33.76	2	34.35	34.65	198	2,601	7.61%	大買/鉅額交易
2018/12/07	1	32.95	0	0.00	33.00	1	2,523	0.04%
2018/12/06	2	33.15	0	0.00	32.40	2	2,485	0.08%
2018/12/05	3	35.80	0	0.00	35.65	3	2,426	0.12%
2018/12/04	9	38.53	4	40.13	37.00	5	2,387	0.21%
2018/12/03	11	39.34	2	39.20	38.70	9	2,291	0.39%
2018/11/29	0	0.00	11	41.36	41.55	-11	2,162	-0.51%
2018/11/27	2	38.73	1	37.75	38.25	1	2,089	0.05%
2018/11/26	0	0.00	2	37.00	38.25	-2	2,033	-0.10%
2018/11/21	1	34.90	0	0.00	35.00	1	1,950	0.05%
2018/11/19	7	36.84	16	34.04	34.00	-9	1,883	-0.48%
2018/11/15	4	33.80	0	0.00	33.95	4	1,714	0.23%
2018/11/14	1	30.90	0	0.00	30.90	1	1,583	0.06%
2018/11/13	13	26.67	13	27.11	28.10	0	1,394	0.00%
2018/11/12	6	25.08	11	25.50	25.55	-5	1,187	-0.42%
2018/11/09	0	0.00	2	22.30	23.25	-2	1,094	-0.18%
2018/11/07	11	20.58	0	0.00	21.00	11	1,070	1.03%
2018/11/06	0	0.00	1	20.45	20.25	-1	1,066	-0.09%
2018/11/05	7	21.77	1	21.45	21.00	6	1,041	0.58%
2018/10/18	1	18.75	1	19.25	18.20	0	806	0.00%
2018/10/16	5	20.85	5	20.99	19.80	0	762	0.00%
2018/10/05	1	21.80	0	0.00	22.00	1	617	0.16%
2018/09/28	1	26.75	1	27.05	26.00	0	523	0.00%
2018/09/27	0	0.00	1	25.80	25.90	-1	420	-0.24%
2018/09/25	1	22.80	0	0.00	22.85	1	343	0.29%
2018/09/20	1	24.10	0	0.00	24.10	1	282	0.35%
2018/09/19	1	26.75	0	0.00	26.75	1	240	0.42%
2018/09/18	2	29.60	0	0.00	29.70	2	238	0.84%
2018/09/10	1	30.00	0	0.00	29.80	1	246	0.41%
2018/09/07	1	30.55	0	0.00	30.55	1	246	0.41%
2018/09/06	1	31.05	0	0.00	31.10	1	244	0.41%
2018/09/03	2	31.75	0	0.00	32.00	2	276	0.72%
2018/08/31	0	0.00	1	32.70	32.60	-1	294	-0.34%
2018/08/30	1	33.15	0	0.00	33.00	1	295	0.34%
2018/08/29	2	35.10	3	34.02	33.85	-1	295	-0.34%
2018/08/28	0	0.00	1	35.10	35.25	-1	286	-0.35%
2018/08/15	0	0.00	4	31.05	30.80	-4	283	-1.41%
2018/08/14	5	30.57	0	0.00	30.45	5	279	1.79%
2018/08/13	1	33.75	0	0.00	33.75	1	258	0.39%
2018/07/05	0	0.00	1	41.15	41.10	-1	412	-0.24%
2018/06/28	1	41.00	0	0.00	40.60	1	426	0.23%
2018/06/21	4	43.04	0	0.00	42.70	4	492	0.81%
2018/04/12	0	0.00	1	59.50	60.40	-1	1,489	-0.07%
2018/04/11	1	62.60	2	63.60	62.60	-1	1,527	-0.07%
2018/03/28	3	69.50	3	68.20	67.50	0	1,852	0.00%
2018/03/16	1	84.40	0	0.00	83.40	1	2,057	0.05%
2018/03/13	1	83.60	0	0.00	83.20	1	2,130	0.05%
2018/03/12	0	0.00	1	84.00	83.60	-1	2,150	-0.05%
2018/03/09	2	82.70	3	82.97	84.20	-1	2,155	-0.05%
2018/03/07	2	85.50	2	85.80	82.90	0	2,144	0.00%
2018/03/06	4	86.55	3	88.03	83.50	1	2,129	0.05%
2018/02/23	0	0.00	1	77.50	75.50	-1	2,069	-0.05%
2018/02/22	1	76.30	0	0.00	76.20	1	2,078	0.05%
2018/02/12	4	76.53	4	73.00	73.00	0	2,084	0.00%
2018/02/09	2	72.20	2	74.60	78.80	0	2,078	0.00%
2018/02/07	1	80.80	3	80.30	79.10	-2	2,105	-0.10%
2018/02/06	3	81.47	0	0.00	77.90	3	2,124	0.14%
2018/02/05	2	85.20	2	88.00	86.50	0	2,119	0.00%
2018/01/31	5	91.56	5	88.24	92.00	0	2,168	0.00%
2018/01/30	1	86.20	5	84.92	86.20	-4	2,122	-0.19%
2018/01/26	4	83.70	4	84.50	85.50	0	2,109	0.00%
2018/01/24	3	88.57	4	86.38	86.40	-1	2,082	-0.05%
2018/01/23	4	90.65	4	90.80	89.60	0	2,053	0.00%
2018/01/22	17	95.88	20	91.87	90.30	-3	2,040	-0.15%
2018/01/19	1	97.00	0	0.00	97.40	1	2,035	0.05%
2018/01/18	2	93.00	1	90.70	91.20	1	2,038	0.05%
2018/01/17	5	94.00	4	88.93	93.60	1	2,023	0.05%
2018/01/16	5	86.00	0	0.00	86.80	5	1,987	0.25%
2018/01/15	1	79.30	6	82.17	83.00	-5	2,004	-0.25%
2018/01/12	5	83.80	0	0.00	79.00	5	2,025	0.25%
2018/01/08	1	80.20	3	81.73	83.50	-2	2,032	-0.10%
2018/01/04	0	0.00	1	70.90	71.90	-1	2,020	-0.05%
2018/01/03	0	0.00	1	70.70	69.20	-1	2,023	-0.05%
2018/01/02	0	0.00	2	66.20	66.50	-2	2,050	-0.10%