日馳 (1526)-凱基-竹科券商分點個股進出

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
33.95
漲跌
▼0.35
漲幅
-1.02%
成交量
158張
產業
上市電機機械類股▼2.38%
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－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/15	0	35.00	0	0.00	34.45	0	319	0.00%
2024/04/11	0	34.45	0	0.00	35.10	0	314	0.00%
2024/03/26	0	34.60	0	0.00	34.00	0	296	0.00%
2024/03/12	0	33.90	0	0.00	32.95	0	258	0.00%
2024/03/08	4	34.99	0	0.00	33.10	4	247	1.62%
2024/03/07	3	37.60	0	0.00	36.65	3	193	1.55%
2024/02/27	0	32.70	0	0.00	31.55	0	57	0.00%
2024/02/23	0	31.65	0	0.00	31.80	0	56	0.00%
2023/12/20	0	33.10	0	0.00	33.55	0	78	0.00%
2023/12/13	0	33.20	1	33.25	33.25	-1	86	-1.16%
2023/12/05	0	34.45	0	0.00	34.25	0	86	0.00%
2023/10/20	5	30.00	0	0.00	30.75	5	89	5.57%
2023/10/17	5	33.10	0	0.00	33.00	5	84	5.91%
2023/09/13	3	34.85	0	0.00	34.90	3	129	2.31%
2023/08/31	0	0.00	1	35.50	35.95	-1	154	-0.65%
2023/07/17	5	37.60	0	0.00	37.60	5	178	2.80%
2023/07/14	3	38.00	0	0.00	37.95	3	176	1.70%
2023/06/28	0	0.00	0	39.50	39.15	0	197	0.00%
2023/05/22	0	0.00	0	40.70	40.70	0	249	0.00%
2023/04/18	0	43.10	0	0.00	41.80	0	244	0.00%
2023/04/06	0	41.90	0	0.00	42.25	0	222	0.00%
2023/03/14	0	42.60	0	0.00	42.20	0	272	0.00%
2023/03/09	0	0.00	2	44.55	44.15	-2	278	-0.72%
2023/02/13	0	41.20	0	0.00	40.90	0	326	0.00%
2023/02/08	1	41.75	0	0.00	41.80	1	377	0.26%
2023/02/03	1	41.95	0	0.00	42.05	1	385	0.26%
2023/02/01	0.5	41.65	0	0.00	41.55	0.5	387	0.13%
2022/11/25	0.5	45.03	0	0.00	44.25	0.5	691	0.07%
2022/11/07	0	0.00	22	47.70	47.55	-22	1,067	-2.06%
2022/11/04	0	0.00	7	47.43	47.60	-7	1,106	-0.63%
2022/10/31	5	44.38	0	0.00	44.25	5	1,271	0.39%
2022/10/28	7	44.14	0	0.00	43.20	7	1,270	0.55%
2022/10/27	17	43.62	0	0.00	44.10	17	1,268	1.34%
2022/10/26	0	0.00	1	42.90	42.60	-1	1,263	-0.08%
2022/10/20	0.8	48.50	0	0.00	48.10	0.8	1,216	0.06%
2022/10/11	1	50.20	2	48.60	50.20	-1	1,180	-0.08%
2022/10/07	0	49.60	0	0.00	49.60	0	1,175	0.00%
2022/10/05	0.2	50.90	0	0.00	50.10	0.2	1,174	0.02%
2022/09/19	1	56.70	0	0.00	56.20	1	1,127	0.09%
2022/09/02	0	0.00	1	59.20	58.60	-1	997	-0.10%
2022/08/30	1	58.70	1	59.30	58.80	0	972	0.00%
2022/08/26	1	58.00	2	57.40	57.80	-1	930	-0.11%
2022/08/24	0	0.00	6	55.37	55.70	-6	807	-0.74%
2022/08/22	1	54.30	6	53.55	53.30	-5	750	-0.67%
2022/08/15	0	0.00	1	52.50	52.50	-1	610	-0.16%
2022/08/11	0	0.00	20	49.60	50.60	-20	543	-3.68%
2022/08/10	1	50.90	1	51.20	51.00	0	495	0.00%
2022/08/01	0	0.00	5	42.90	43.05	-5	291	-1.72%
2022/07/27	7	42.76	0	0.00	42.85	7	289	2.42%
2022/07/21	0	0.00	1	42.05	42.55	-1	286	-0.35%
2022/07/20	3	42.40	0	0.00	42.40	3	285	1.05%
2022/07/18	5	41.10	0	0.00	41.00	5	280	1.78%
2022/07/15	5	41.30	0	0.00	40.95	5	278	1.79%
2022/07/14	5	40.95	0	0.00	40.75	5	275	1.82%
2022/07/05	0	0.00	5	42.82	42.80	-5	245	-2.03%
2022/05/16	0	0.00	4	47.35	47.35	-4	182	-2.19%
2022/05/12	2	45.70	0	0.00	45.65	2	181	1.10%
2022/05/09	3	46.10	0	0.00	46.05	3	199	1.50%
2022/05/04	0	0.00	8	45.50	45.85	-8	201	-3.97%
2022/05/03	0	0.00	2	45.10	45.25	-2	207	-0.96%
2022/04/29	5	45.58	0	0.00	45.40	5	215	2.33%
2022/04/07	2	46.30	0	0.00	45.95	2	492	0.41%
2022/03/29	4	47.73	0	0.00	47.65	4	484	0.83%
2022/03/28	2	48.15	0	0.00	48.15	2	483	0.41%
2022/03/21	0	0.00	2	49.35	49.35	-2	486	-0.41%
2022/03/17	0.5	48.00	0	0.00	48.20	0.5	495	0.10%
2022/03/16	3	47.20	0	0.00	47.00	3	492	0.61%
2022/03/14	3	47.90	0	0.00	48.15	3	494	0.61%
2022/03/07	0	46.00	0	0.00	45.65	0	485	0.00%
2022/02/25	0	49.90	0	0.00	47.40	0	487	0.00%
2022/02/22	0	0.00	6	48.33	48.35	-6	494	-1.21%
2022/02/21	1	48.80	0	0.00	48.90	1	501	0.20%
2022/02/17	0	49.55	0	0.00	49.15	0	525	0.00%
2022/02/16	0	49.75	0	0.00	49.55	0	530	0.00%
2022/02/14	10	48.65	0	0.00	49.05	10	552	1.81%
2022/02/11	1	49.95	0	0.00	49.80	1	574	0.17%
2022/02/10	6	50.80	0	0.00	50.40	6	574	1.04%
2022/02/09	3	50.50	0	0.00	50.50	3	568	0.53%
2022/02/07	0.2	48.00	0	0.00	48.30	0.2	571	0.03%
2022/01/13	1	54.90	1	54.90	52.50	0	512	0.00%
2022/01/11	6	54.15	6	52.60	53.80	0	459	0.00%
2022/01/10	0	0.00	0.4	53.16	54.70	-0.4	389	-0.10%
2022/01/04	0.3	50.00	0	0.00	50.40	0.3	315	0.09%
2021/12/30	0.3	48.85	0	0.00	48.90	0.3	312	0.10%
2021/12/29	0.1	48.30	0	0.00	48.20	0.1	315	0.03%
2021/12/23	2	48.35	0	0.00	48.60	2	359	0.56%
2021/12/14	0	0.00	2	49.10	48.90	-2	437	-0.46%
2021/11/29	0	0.00	2	48.10	48.90	-2	533	-0.37%
2021/11/24	0	0.00	1	51.00	51.10	-1	537	-0.19%
2021/11/22	0	0.00	2	51.15	50.90	-2	536	-0.37%
2021/11/19	0	0.00	1	51.10	50.70	-1	535	-0.19%
2021/11/18	2	50.50	1	51.10	51.00	1	535	0.19%
2021/11/17	5	51.40	0	0.00	50.80	5	532	0.94%
2021/10/25	0	0.00	1	45.80	45.80	-1	931	-0.11%
2021/09/23	0	0.00	50	53.00	52.60	-50	1,729	-2.89%
2021/09/22	0	0.00	1	51.00	51.00	-1	1,751	-0.06%
2021/09/17	0	0.00	1	52.10	52.00	-1	1,805	-0.06%
2021/09/15	0	0.00	2	52.30	51.70	-2	1,949	-0.10%
2021/09/10	20	51.60	0	0.00	51.10	20	1,932	1.03%
2021/09/09	0	0.00	2	47.80	50.90	-2	1,912	-0.10%
2021/08/30	0	0.00	2	48.05	47.55	-2	1,919	-0.10%
2021/08/25	0	0.00	2	49.15	48.90	-2	1,946	-0.10%
2021/08/16	10	47.30	10	48.20	49.10	0	1,979	0.00%
2021/08/13	20	50.10	0	0.00	49.00	20	1,971	1.01%
2021/08/12	10	51.00	0	0.00	50.80	10	1,959	0.51%
2021/08/10	11	53.21	1	52.90	51.60	10	1,952	0.51%
2021/08/09	1	54.80	0	0.00	54.30	1	1,927	0.05%
2021/08/06	2	55.15	0	0.00	55.00	2	1,917	0.10%
2021/08/04	0	0.00	1	57.70	57.60	-1	1,914	-0.05%
2021/07/30	18	59.82	36	61.65	58.50	-18	1,871	-0.96%
2021/07/28	3	56.60	0	0.00	56.70	3	1,678	0.18%
2021/07/26	1	57.70	0	0.00	57.80	1	1,679	0.06%
2021/07/20	2	55.45	0	0.00	54.40	2	1,657	0.12%
2021/07/19	1	56.20	2	56.90	56.40	-1	1,650	-0.06%
2021/07/16	1	57.20	0	0.00	56.70	1	1,667	0.06%
2021/07/13	1	57.00	4	57.23	55.50	-3	1,690	-0.18%
2021/07/12	20	59.03	10	59.79	58.10	10	1,654	0.60%
2021/07/09	0	0.00	13	61.15	60.50	-13	1,593	-0.82%
2021/07/08	19	61.49	15	61.06	61.50	4	1,600	0.25%
2021/07/07	10	58.50	1	57.10	59.00	9	1,539	0.58%
2021/07/06	7	58.43	2	58.60	58.80	5	1,574	0.32%
2021/07/05	7	57.27	5	56.50	58.00	2	1,762	0.11%
2021/07/02	1	54.80	0	0.00	55.10	1	1,773	0.06%
2021/07/01	0	0.00	1	56.30	54.70	-1	1,778	-0.06%
2021/06/30	9	55.04	6	55.60	55.00	3	1,754	0.17%
2021/06/29	2	52.70	0	0.00	52.70	2	1,690	0.12%
2021/06/28	1	54.80	1	54.60	54.60	0	1,673	0.00%
2021/06/25	4	53.20	3	53.20	53.00	1	1,659	0.06%
2021/06/24	0	0.00	1	52.70	54.40	-1	1,574	-0.06%
2021/06/09	0	0.00	2	50.30	49.40	-2	1,500	-0.13%
2021/06/04	2	50.50	0	0.00	49.80	2	1,492	0.13%
2021/05/31	0	0.00	1	50.00	49.10	-1	1,454	-0.07%
2021/05/25	3	50.33	2	49.73	51.50	1	1,420	0.07%
2021/05/24	0	0.00	1	47.50	47.45	-1	1,393	-0.07%
2021/05/18	0	0.00	1	41.50	43.10	-1	1,406	-0.07%
2021/05/17	2	39.33	0	0.00	39.20	2	1,396	0.14%
2021/05/14	0	0.00	1	45.95	43.50	-1	1,381	-0.07%
2021/05/12	1	43.30	0	0.00	43.85	1	1,353	0.07%
2021/05/10	0	0.00	2	53.00	51.00	-2	1,327	-0.15%
2021/05/06	1	48.90	0	0.00	48.25	1	1,313	0.08%
2021/05/04	0	0.00	1	49.05	48.10	-1	1,307	-0.08%
2021/05/03	0	0.00	1	50.90	50.30	-1	1,291	-0.08%
2021/04/28	2	51.95	1	52.70	52.50	1	1,275	0.08%
2021/04/27	3	54.43	1	54.30	52.60	2	1,269	0.16%
2021/04/26	0	0.00	1	54.50	54.70	-1	1,257	-0.08%
2021/04/23	0	0.00	2	54.75	54.40	-2	1,267	-0.16%
2021/04/21	1	57.70	1	58.50	57.50	0	1,249	0.00%
2021/04/20	1	58.00	4	57.58	57.50	-3	1,242	-0.24%
2021/04/19	5	57.28	2	55.80	58.20	3	1,239	0.24%
2021/04/16	1	56.00	2	56.10	56.00	-1	1,205	-0.08%
2021/04/14	0	0.00	1	55.40	56.50	-1	1,218	-0.08%
2021/04/13	0	0.00	2	58.60	57.80	-2	1,181	-0.17%
2021/04/12	1	58.10	0	0.00	58.10	1	1,130	0.09%
2021/04/09	4	61.38	2	61.75	60.20	2	1,047	0.19%
2021/04/08	1	55.50	1	57.60	57.60	0	767	0.00%
2021/04/07	3	51.97	0	0.00	52.40	3	673	0.45%
2021/04/01	0	0.00	2	48.85	48.60	-2	617	-0.32%
2021/03/31	0	0.00	1	48.35	48.20	-1	605	-0.17%
2021/03/30	1	48.80	0	0.00	48.90	1	593	0.17%
2021/03/25	0	0.00	2	46.25	45.40	-2	587	-0.34%
2021/03/23	0	0.00	1	45.50	44.55	-1	601	-0.17%
2021/03/17	1	44.25	0	0.00	44.15	1	655	0.15%
2021/03/16	1	44.30	0	0.00	44.25	1	669	0.15%
2021/03/15	0	0.00	1	44.50	44.65	-1	699	-0.14%
2021/03/12	0	43.50	0	0.00	43.70	0	704	0.00%
2021/03/05	0	45.00	0	0.00	42.35	0	808	0.00%
2021/03/04	0	43.90	0	0.00	42.75	0	827	0.00%
2021/03/03	1	42.30	0	0.00	42.85	1	856	0.12%
2021/02/26	0	43.50	0	0.00	43.20	0	872	0.00%
2021/02/24	0	0.00	2	43.75	43.65	-2	892	-0.22%
2021/02/23	1	43.50	0	0.00	43.75	1	915	0.11%
2021/02/19	2	43.55	0	0.00	44.60	2	948	0.21%
2021/02/03	0	0.00	1	42.00	41.30	-1	1,011	-0.10%
2021/01/29	1	40.35	0	0.00	40.05	1	1,177	0.08%
2021/01/15	2	42.60	0	0.00	42.20	2	1,503	0.13%
2021/01/14	1	44.45	0	0.00	44.30	1	1,502	0.07%
2021/01/12	0	0.00	4	44.10	43.70	-4	1,563	-0.26%
2021/01/08	4	46.58	0	0.00	46.00	4	1,631	0.25%
2021/01/06	1	44.30	0	0.00	44.30	1	1,659	0.06%
2021/01/04	0	0.00	2	46.65	46.70	-2	1,870	-0.11%
2020/12/31	0	0.00	2	45.40	45.85	-2	2,039	-0.10%
2020/12/30	0	0.00	1	45.35	45.65	-1	2,163	-0.05%
2020/12/28	1	44.70	0	0.00	45.45	1	2,611	0.04%
2020/12/25	1	45.55	1	46.40	45.50	0	2,710	0.00%
2020/12/21	3	45.50	2	45.70	45.90	1	3,637	0.03%
2020/12/18	2	48.90	1	48.75	48.60	1	3,662	0.03%
2020/12/17	0	0.00	1	50.10	50.10	-1	3,693	-0.03%
2020/12/16	0	0.00	2	50.40	50.20	-2	3,708	-0.05%
2020/12/15	1	51.00	2	51.15	49.75	-1	3,740	-0.03%
2020/12/09	6	51.32	0	0.00	50.70	6	4,020	0.15%
2020/12/08	0	51.00	0	0.00	51.20	0	4,150	0.00%
2020/12/07	3	51.17	0	0.00	50.60	3	4,337	0.07%
2020/12/04	0	0.00	1	52.70	51.70	-1	4,980	-0.02%
2020/12/03	0	0.00	2	51.40	51.20	-2	5,094	-0.04%
2020/12/02	1	51.70	1	51.90	51.90	0	5,117	0.00%
2020/11/26	0	0.00	2	50.70	50.40	-2	5,261	-0.04%
2020/11/25	2	50.35	0	0.00	50.10	2	5,342	0.04%
2020/11/24	1	50.60	0	0.00	50.20	1	5,376	0.02%
2020/11/19	1	51.10	1	51.60	51.70	0	5,513	0.00%
2020/11/18	0	0.00	1	49.60	49.55	-1	5,535	-0.02%
2020/11/17	3	49.23	0	0.00	49.05	3	5,575	0.05%
2020/11/16	4	49.63	0	0.00	49.30	4	5,669	0.07%
2020/11/13	1	49.60	5	50.00	49.60	-4	5,726	-0.07%
2020/11/11	0	0.00	4	49.93	49.80	-4	6,032	-0.07%
2020/11/10	11	50.81	1	50.30	50.20	10	6,041	0.17%
2020/11/09	4	52.70	5	52.42	51.80	-1	6,039	-0.02%
2020/11/06	0	0.00	1	52.40	51.10	-1	6,023	-0.02%
2020/11/05	0	0.00	3	51.50	50.90	-3	6,089	-0.05%
2020/11/04	1	50.80	1	51.50	50.80	0	6,204	0.00%
2020/11/03	5	51.90	4	51.60	50.70	1	6,293	0.02%
2020/11/02	3	50.50	1	51.00	50.40	2	6,533	0.03%
2020/10/30	0	0.00	1	51.50	50.20	-1	6,651	-0.02%
2020/10/29	1	49.35	0	0.00	50.60	1	6,903	0.01%
2020/10/28	5	50.86	0	0.00	50.20	5	7,026	0.07%
2020/10/27	1	50.50	0	0.00	50.00	1	7,187	0.01%
2020/10/26	4	52.20	4	52.68	51.50	0	7,215	0.00%
2020/10/23	3	52.33	0	0.00	52.20	3	7,247	0.04%
2020/10/22	1	51.90	0	0.00	51.50	1	7,246	0.01%
2020/10/16	0	0.00	5	50.62	50.60	-5	7,171	-0.07%
2020/10/15	0	0.00	2	52.05	51.60	-2	7,157	-0.03%
2020/10/14	0	0.00	8	52.83	52.50	-8	7,140	-0.11%
2020/10/13	4	52.20	1	52.40	52.00	3	7,134	0.04%
2020/10/12	12	53.56	6	55.92	52.00	6	7,070	0.08%
2020/10/08	38	56.31	38	55.97	56.00	0	6,957	0.00%
2020/10/07	8	56.20	5	55.88	55.70	3	6,908	0.04%
2020/10/06	8	54.51	7	55.19	55.20	1	6,877	0.01%
2020/10/05	11	52.20	12	52.22	53.00	-1	6,569	-0.02%
2020/09/30	35	50.38	35	50.24	50.80	0	6,483	0.00%
2020/09/29	15	51.38	18	51.44	49.90	-3	6,440	-0.05%
2020/09/28	2	49.65	7	50.10	51.20	-5	6,078	-0.08%
2020/09/25	0	0.00	0	49.30	49.50	0	5,937	0.00%
2020/09/24	2	48.35	3	49.20	47.70	-1	5,731	-0.02%
2020/09/18	5	47.75	1	47.95	47.30	4	5,646	0.07%
2020/09/17	2	47.55	1	48.20	48.05	1	5,641	0.02%
2020/09/16	1	47.30	5	48.28	47.50	-4	5,735	-0.07%
2020/09/14	0	0.00	8	45.88	45.70	-8	5,582	-0.14%
2020/09/11	3	49.22	4	49.53	46.70	-1	5,532	-0.02%
2020/09/10	16	48.98	16	48.61	48.00	0	5,401	0.00%
2020/09/09	82	51.68	67	51.40	49.75	15	5,242	0.29%
2020/09/08	0	0.00	1	48.40	49.55	-1	4,643	-0.02%
2020/09/07	0	0.00	1	46.10	45.05	-1	4,544	-0.02%
2020/08/31	0	0.00	1	45.55	44.75	-1	4,700	-0.02%
2020/08/28	1	44.20	0	0.00	43.75	1	4,634	0.02%
2020/08/27	1	44.75	0	0.00	44.00	1	4,627	0.02%
2020/08/26	0	0.00	1	43.60	43.45	-1	4,579	-0.02%
2020/08/25	1	43.95	1	43.30	43.00	0	4,547	0.00%
2020/08/24	1	43.70	2	45.45	43.45	-1	4,546	-0.02%
2020/08/21	0	0.00	4	42.76	42.80	-4	4,522	-0.09%
2020/08/20	6	39.85	2	40.00	39.90	4	4,556	0.09%
2020/08/18	2	45.90	2	46.10	46.10	0	4,627	0.00%
2020/08/17	3	46.33	0	0.00	47.25	3	4,654	0.06%
2020/08/12	6	43.25	16	43.37	44.20	-10	4,652	-0.21%
2020/08/10	15	46.15	55	44.81	44.20	-40	4,504	-0.89%
2020/08/07	47	46.02	1	46.20	45.60	46	4,360	1.05%
2020/08/06	22	44.63	26	44.85	46.20	-4	4,250	-0.09%
2020/08/05	2	41.85	4	41.99	42.30	-2	3,962	-0.05%
2020/08/04	19	43.41	84	44.53	40.50	-65	3,828	-1.70%
2020/08/03	5	41.36	8	41.49	41.80	-3	3,463	-0.09%
2020/07/31	82	37.89	2	37.93	38.00	80	3,318	2.41%
2020/07/30	3	34.38	15	34.54	34.55	-12	3,141	-0.38%
2020/07/27	0	0.00	2	32.90	32.35	-2	3,015	-0.07%
2020/07/23	0	0.00	2	32.93	32.70	-2	2,995	-0.07%
2020/07/21	2	33.70	0	0.00	33.25	2	2,971	0.07%
2020/07/17	11	32.65	0	0.00	32.70	11	2,921	0.38%
2020/07/16	2	33.20	0	0.00	33.10	2	2,893	0.07%
2020/07/14	2	34.05	0	0.00	33.80	2	2,845	0.07%
2020/07/13	10	34.15	10	34.06	34.20	0	2,717	0.00%
2020/07/09	0	0.00	2	34.35	33.20	-2	2,601	-0.08%
2020/07/08	1	34.50	0	0.00	33.95	1	2,560	0.04%
2020/07/07	0	0.00	2	33.75	33.65	-2	2,493	-0.08%
2020/07/02	0	0.00	1	35.20	34.80	-1	2,392	-0.04%
2020/06/23	6	35.50	6	35.50	32.20	0	2,192	0.00%
2020/06/22	0	0.00	7	33.20	33.20	-7	2,045	-0.34%
2020/06/19	2	30.55	0	0.00	30.20	2	1,997	0.10%
2020/06/17	2	31.55	0	0.00	31.00	2	1,980	0.10%
2020/06/16	4	32.33	3	32.02	31.80	1	1,956	0.05%
2020/06/15	1	31.60	9	31.30	31.70	-8	1,926	-0.42%
2020/06/12	1	29.70	1	30.30	30.30	0	1,867	0.00%
2020/06/11	1	32.70	0	0.00	31.20	1	1,815	0.06%
2020/06/10	2	32.05	2	32.58	32.00	0	1,741	0.00%
2020/06/08	1	36.75	127	36.52	36.10	-126	1,620	-7.77%	大賣/鉅額交易
2020/06/05	0	0.00	2	34.58	35.65	-2	1,521	-0.13%
2020/06/03	25	32.60	0	0.00	32.20	25	1,423	1.76%
2020/06/01	0	0.00	20	32.95	32.75	-20	1,356	-1.47%
2020/05/29	3	33.35	0	0.00	33.35	3	1,317	0.23%
2020/05/28	29	31.00	0	0.00	32.00	29	1,277	2.27%
2020/05/27	74	31.22	0	0.00	31.25	74	1,233	6.00%
2020/05/26	20	32.94	1	34.55	32.75	19	1,151	1.65%
2020/05/25	0	0.00	4	31.06	31.45	-4	957	-0.42%
2020/05/22	1	27.20	2	27.73	28.60	-1	911	-0.11%
2020/05/21	1	25.35	1	25.55	26.00	0	757	0.00%
2020/05/20	1	22.55	4	23.93	24.00	-3	602	-0.50%
2020/05/19	0	0.00	2	21.58	21.85	-2	493	-0.41%
2020/05/15	1	18.45	0	0.00	18.10	1	440	0.23%
2020/05/14	3	19.00	0	0.00	18.40	3	429	0.70%
2020/04/28	1	18.45	1	18.60	18.75	0	386	0.00%
2020/03/13	0	0.00	1	15.30	15.25	-1	273	-0.37%
2020/02/11	1	20.30	0	0.00	20.25	1	258	0.39%
2020/02/07	2	20.60	0	0.00	20.55	2	259	0.77%
2020/02/06	2	21.43	0	0.00	21.30	2	259	0.77%
2020/02/05	8	20.95	0	0.00	21.35	8	258	3.09%
2020/01/20	5	23.80	0	0.00	23.75	5	221	2.26%
2020/01/14	0	0.00	1	24.20	24.15	-1	225	-0.44%
2019/12/31	1	24.05	2	23.80	24.05	-1	257	-0.39%
2019/12/17	0	0.00	2	23.65	23.70	-2	277	-0.72%
2019/12/13	2	23.35	0	0.00	23.25	2	280	0.71%
2019/12/11	2	23.45	0	0.00	23.50	2	280	0.71%
2019/11/25	0	0.00	1	25.10	25.40	-1	269	-0.37%
2019/11/21	1	24.65	0	0.00	24.60	1	272	0.37%
2019/11/07	0	0.00	2	25.35	25.25	-2	270	-0.74%
2019/11/05	2	25.43	0	0.00	25.40	2	275	0.73%
2019/10/17	2	26.50	2	26.50	26.45	0	347	0.00%
2019/10/14	1	25.25	1	25.15	25.15	0	370	0.00%
2019/09/27	0	0.00	2	27.75	27.65	-2	407	-0.49%
2019/08/28	0	0.00	19	30.05	29.95	-19	557	-3.41%
2019/08/26	0	0.00	1	30.30	29.70	-1	630	-0.16%
2019/08/12	0	0.00	10	28.90	29.00	-10	657	-1.52%
2019/08/05	0	0.00	2	30.10	29.55	-2	681	-0.29%
2019/08/02	0	0.00	1	30.00	29.90	-1	692	-0.14%
2019/08/01	0	0.00	5	30.76	30.40	-5	714	-0.70%
2019/07/30	4	31.78	7	32.24	31.20	-3	724	-0.41%
2019/07/29	10	32.20	2	32.30	32.45	8	719	1.11%
2019/07/18	2	31.55	0	0.00	31.55	2	739	0.27%
2019/07/16	2	31.60	10	31.35	31.30	-8	738	-1.08%
2019/07/09	0	0.00	4	30.48	30.00	-4	769	-0.52%
2019/07/08	1	30.95	0	0.00	30.70	1	788	0.13%
2019/07/02	3	30.00	0	0.00	30.00	3	889	0.34%
2019/06/24	0	0.00	2	30.00	29.90	-2	1,219	-0.16%
2019/06/21	12	31.12	0	0.00	30.25	12	1,285	0.93%
2019/06/20	0	0.00	1	29.75	30.00	-1	1,586	-0.06%
2019/06/18	2	29.95	5	29.85	29.85	-3	1,856	-0.16%
2019/06/17	4	30.20	10	28.80	29.75	-6	1,858	-0.32%
2019/06/11	0	0.00	2	29.65	29.60	-2	1,945	-0.10%
2019/06/06	0	0.00	1	29.65	29.55	-1	2,005	-0.05%
2019/06/04	20	29.25	0	0.00	28.95	20	2,019	0.99%
2019/06/03	12	29.42	10	30.00	29.50	2	2,030	0.10%
2019/05/31	0	0.00	10	29.38	30.00	-10	1,997	-0.50%
2019/05/28	0	0.00	10	27.20	27.45	-10	2,009	-0.50%
2019/05/27	10	26.60	0	0.00	26.70	10	2,025	0.49%
2019/05/17	10	29.75	0	0.00	28.70	10	2,337	0.43%
2019/05/16	0	0.00	10	30.15	29.60	-10	2,383	-0.42%
2019/05/15	0	0.00	3	30.25	30.35	-3	2,431	-0.12%
2019/05/14	2	28.80	2	29.30	29.40	0	2,455	0.00%
2019/05/13	3	29.90	0	0.00	29.60	3	2,537	0.12%
2019/05/09	0	0.00	8	30.20	29.65	-8	2,548	-0.31%
2019/05/07	1	32.50	1	32.30	32.20	0	2,545	0.00%
2019/04/30	0	0.00	1	32.90	33.95	-1	2,748	-0.04%
2019/04/26	10	34.20	0	0.00	34.00	10	2,831	0.35%
2019/04/24	2	36.00	0	0.00	35.55	2	3,320	0.06%
2019/04/16	10	37.00	1	37.00	37.00	9	3,395	0.27%
2019/04/15	0	0.00	5	36.16	36.85	-5	3,415	-0.15%
2019/04/12	0	0.00	3	36.38	36.50	-3	3,473	-0.09%
2019/04/11	0	0.00	2	37.10	37.10	-2	3,537	-0.06%
2019/04/10	5	38.04	14	37.98	38.05	-9	3,552	-0.25%
2019/04/09	1	37.05	0	0.00	36.85	1	3,545	0.03%
2019/04/08	3	36.75	2	36.60	36.60	1	3,601	0.03%
2019/04/02	2	37.23	1	37.35	37.05	1	3,744	0.03%
2019/04/01	10	37.00	2	37.15	36.70	8	3,944	0.20%
2019/03/29	11	38.10	2	37.65	37.45	9	4,037	0.22%
2019/03/28	3	38.62	4	38.89	38.55	-1	4,070	-0.02%
2019/03/27	13	40.07	13	39.25	39.10	0	4,024	0.00%
2019/03/26	2	39.18	5	39.55	38.35	-3	3,878	-0.08%
2019/03/25	28	39.16	17	38.95	39.50	11	3,844	0.29%
2019/03/22	14	38.41	25	38.58	39.25	-11	3,541	-0.31%
2019/03/21	1	36.05	0	0.00	35.70	1	3,344	0.03%
2019/03/20	2	35.15	0	0.00	35.15	2	3,337	0.06%
2019/03/19	1	35.10	0	0.00	35.15	1	3,361	0.03%
2019/03/18	0	0.00	1	35.30	35.30	-1	3,390	-0.03%
2019/03/14	1	35.40	0	0.00	35.35	1	3,469	0.03%
2019/03/12	0	0.00	22	34.79	35.10	-22	3,480	-0.63%
2019/03/08	0	0.00	1	33.35	33.85	-1	3,578	-0.03%
2019/03/07	13	33.44	1	34.80	33.15	12	3,607	0.33%
2019/03/05	1	34.90	3	35.20	34.60	-2	3,648	-0.05%
2019/03/04	2	34.15	0	0.00	34.40	2	3,681	0.05%
2019/02/27	0	0.00	1	34.50	34.40	-1	3,723	-0.03%
2019/02/26	0	0.00	4	35.40	35.00	-4	3,731	-0.11%
2019/02/25	2	35.05	0	0.00	35.00	2	3,729	0.05%
2019/02/22	10	35.35	0	0.00	35.15	10	3,739	0.27%
2019/02/21	1	36.20	9	36.23	35.70	-8	3,764	-0.21%
2019/02/20	0	0.00	50	36.74	36.00	-50	3,818	-1.31%
2019/02/19	66	36.77	16	36.52	35.75	50	3,829	1.31%
2019/02/18	0	0.00	1	34.80	34.80	-1	3,803	-0.03%
2019/02/15	1	35.05	0	0.00	35.40	1	3,952	0.03%
2019/02/14	0	0.00	15	35.66	34.50	-15	4,107	-0.37%
2019/02/13	11	34.44	0	0.00	34.90	11	4,148	0.27%
2019/02/12	9	34.94	17	35.27	34.90	-8	4,157	-0.19%
2019/02/11	0	0.00	5	33.31	33.20	-5	4,077	-0.12%
2019/01/29	1	33.90	1	34.20	33.70	0	4,087	0.00%
2019/01/28	3	33.82	0	0.00	33.70	3	4,140	0.07%
2019/01/25	1	34.70	0	0.00	33.75	1	4,144	0.02%
2019/01/24	1	34.50	2	34.35	34.45	-1	4,096	-0.02%
2019/01/23	3	33.82	0	0.00	33.85	3	4,043	0.07%
2019/01/22	4	32.91	4	32.63	32.65	0	3,963	0.00%
2019/01/21	2	33.35	1	33.25	33.10	1	3,951	0.03%
2019/01/18	1	34.15	11	33.43	33.70	-10	3,928	-0.25%
2019/01/17	32	35.82	71	35.34	34.10	-39	3,869	-1.01%
2019/01/16	59	34.23	11	33.15	34.70	48	3,492	1.37%
2019/01/14	10	31.70	0	0.00	31.00	10	3,405	0.29%
2019/01/07	10	33.00	0	0.00	32.65	10	3,379	0.30%
2019/01/04	1	33.30	10	33.25	32.55	-9	3,368	-0.27%
2019/01/03	10	31.20	10	32.50	33.80	0	3,310	0.00%
2019/01/02	10	31.90	0	0.00	31.55	10	3,251	0.31%
2018/12/28	10	32.40	10	33.40	32.60	0	3,222	0.00%
2018/12/27	10	34.65	10	34.00	33.40	0	3,198	0.00%
2018/12/26	0	0.00	9	32.30	32.10	-9	3,136	-0.29%
2018/12/25	0	0.00	1	34.50	34.00	-1	3,083	-0.03%
2018/12/24	18	35.79	54	36.10	35.10	-36	2,988	-1.20%
2018/12/22	52	33.43	61	32.21	33.45	-9	2,789	-0.32%
2018/12/21	60	30.20	20	29.88	30.45	40	2,764	1.45%
2018/12/20	10	28.50	0	0.00	27.70	10	2,725	0.37%
2018/12/19	0	0.00	15.5	29.00	29.10	-15.5	2,733	-0.57%
2018/12/18	10	29.70	12	28.95	29.10	-2	2,735	-0.07%
2018/12/17	2	31.20	0	0.00	30.60	2	2,738	0.07%
2018/12/14	10	31.60	13	31.80	31.85	-3	2,751	-0.11%
2018/12/13	1	34.30	0	0.00	33.40	1	2,705	0.04%
2018/12/12	0	0.00	60	34.10	34.25	-60	2,677	-2.24%
2018/12/11	0	0.00	4	35.95	35.30	-4	2,643	-0.15%
2018/12/10	62	35.74	1	35.65	34.65	61	2,601	2.34%
2018/12/07	1	33.05	0	0.00	33.00	1	2,523	0.04%
2018/12/06	2	32.43	4	32.45	32.40	-2	2,485	-0.08%
2018/12/05	2	35.70	0	0.00	35.65	2	2,426	0.08%
2018/12/04	8	38.48	0	0.00	37.00	8	2,387	0.34%
2018/11/30	0	0.00	46	41.45	40.90	-46	2,215	-2.08%
2018/11/29	0	0.00	11	38.75	41.55	-11	2,162	-0.51%
2018/11/28	0	0.00	40	38.17	37.80	-40	2,116	-1.89%
2018/11/27	0	0.00	41	38.09	38.25	-41	2,089	-1.96%
2018/11/26	6	38.25	2	36.83	38.25	4	2,033	0.20%
2018/11/22	2	35.50	1	35.55	34.10	1	1,963	0.05%
2018/11/21	1	34.80	31	34.88	35.00	-30	1,950	-1.54%
2018/11/20	9	34.97	1	34.20	35.00	8	1,928	0.41%
2018/11/19	2	34.80	52	33.89	34.00	-50	1,883	-2.65%
2018/11/16	2	37.05	7	37.01	37.30	-5	1,794	-0.28%
2018/11/15	2	32.98	1	33.95	33.95	1	1,714	0.06%
2018/11/14	9	29.92	4	30.88	30.90	5	1,583	0.32%
2018/11/13	2	25.90	1	25.00	28.10	1	1,394	0.07%
2018/11/12	2	24.45	3	24.73	25.55	-1	1,187	-0.08%
2018/11/09	2	22.43	1	22.20	23.25	1	1,094	0.09%
2018/11/07	10	20.85	0	0.00	21.00	10	1,070	0.93%
2018/11/06	0	0.00	5	20.45	20.25	-5	1,066	-0.47%
2018/11/05	5	21.00	0	0.00	21.00	5	1,041	0.48%
2018/10/30	0	0.00	20	18.48	18.45	-20	929	-2.15%
2018/10/26	0	0.00	20	18.43	18.45	-20	904	-2.21%
2018/10/24	20	20.18	0	0.00	19.85	20	876	2.28%
2018/10/19	1	18.35	1	17.60	18.20	0	817	0.00%
2018/10/17	20	20.29	0	0.00	19.85	20	776	2.57%
2018/10/15	10	20.15	0	0.00	20.35	10	727	1.37%
2018/10/11	0	0.00	30	18.09	18.00	-30	685	-4.38%
2018/10/09	5	20.40	55	20.30	19.95	-50	663	-7.54%
2018/10/08	0	0.00	10	22.00	21.55	-10	631	-1.58%
2018/10/05	0	0.00	55	22.16	22.00	-55	617	-8.90%
2018/10/04	3	22.90	0	0.00	22.85	3	596	0.50%
2018/09/28	0	0.00	1	26.60	26.00	-1	523	-0.19%
2018/09/27	1	25.90	1	25.85	25.90	0	420	0.00%
2018/09/21	330	23.99	0	0.00	23.50	330	324	101.59%	大買/鉅額交易
2018/08/14	0	0.00	1	31.00	30.45	-1	279	-0.36%
2018/07/24	0	0.00	4	40.10	40.60	-4	355	-1.12%
2018/07/06	2	41.10	3	41.03	41.20	-1	385	-0.26%
2018/06/28	1	41.05	0	0.00	40.60	1	426	0.23%
2018/06/11	1	44.55	5	44.46	44.05	-4	503	-0.79%
2018/06/08	3	46.05	1	47.30	47.30	2	481	0.42%
2018/05/30	1	41.40	1	41.50	43.85	0	602	0.00%
2018/05/17	2	47.60	0	0.00	46.65	2	669	0.30%
2018/05/16	0	0.00	1	45.50	45.95	-1	656	-0.15%
2018/05/15	0	0.00	1	43.00	41.80	-1	641	-0.16%
2018/05/14	2	46.80	0	0.00	46.40	2	649	0.31%
2018/05/11	1	51.50	0	0.00	51.50	1	640	0.16%
2018/04/23	0	0.00	2	64.00	63.70	-2	1,188	-0.17%
2018/04/20	0	0.00	1	62.40	63.70	-1	1,222	-0.08%
2018/04/16	1	63.40	0	0.00	62.80	1	1,431	0.07%
2018/04/11	2	62.80	0	0.00	62.60	2	1,527	0.13%
2018/04/10	0	0.00	1	69.40	69.50	-1	1,535	-0.07%
2018/04/09	1	69.40	2	70.30	69.40	-1	1,569	-0.06%
2018/03/31	0	0.00	1	68.40	67.30	-1	1,746	-0.06%
2018/03/29	0	0.00	1	68.30	68.20	-1	1,820	-0.05%
2018/03/28	3	69.37	0	0.00	67.50	3	1,852	0.16%
2018/03/27	2	72.30	0	0.00	68.40	2	1,886	0.11%
2018/03/14	0	0.00	1	83.00	82.90	-1	2,111	-0.05%
2018/03/13	0	0.00	1	84.10	83.20	-1	2,130	-0.05%
2018/03/09	2	82.80	2	82.60	84.20	0	2,155	0.00%
2018/03/08	1	83.60	1	84.50	81.30	0	2,147	0.00%
2018/03/07	2	84.80	2	85.90	82.90	0	2,144	0.00%
2018/03/06	7	85.57	6	89.92	83.50	1	2,129	0.05%
2018/03/05	2	81.00	4	82.20	83.80	-2	2,075	-0.10%
2018/03/01	1	77.10	0	0.00	77.10	1	2,049	0.05%
2018/02/26	0	0.00	1	77.00	75.50	-1	2,055	-0.05%
2018/02/23	1	76.00	0	0.00	75.50	1	2,069	0.05%
2018/02/21	1	76.20	1	76.20	76.20	0	2,081	0.00%
2018/02/12	1	75.00	0	0.00	73.00	1	2,084	0.05%
2018/02/09	0	0.00	1	74.50	78.80	-1	2,078	-0.05%
2018/02/08	2	78.80	2	78.85	78.50	0	2,083	0.00%
2018/02/07	1	80.90	1	82.40	79.10	0	2,105	0.00%
2018/02/06	1	77.90	0	0.00	77.90	1	2,124	0.05%
2018/02/05	1	86.80	1	88.80	86.50	0	2,119	0.00%
2018/02/02	0	0.00	2	89.20	88.30	-2	2,138	-0.09%
2018/02/01	3	90.70	3	91.83	89.10	0	2,168	0.00%
2018/01/31	4	89.88	3	92.13	92.00	1	2,168	0.05%
2018/01/29	1	84.00	0	0.00	83.90	1	2,115	0.05%
2018/01/24	2	86.80	2	87.05	86.40	0	2,082	0.00%
2018/01/23	3	91.47	3	90.03	89.60	0	2,053	0.00%
2018/01/22	2	91.35	0	0.00	90.30	2	2,040	0.10%
2018/01/19	1	92.50	4	94.35	97.40	-3	2,035	-0.15%
2018/01/18	7	96.61	2	95.10	91.20	5	2,038	0.25%
2018/01/17	2	91.55	5	89.70	93.60	-3	2,023	-0.15%
2018/01/16	5	86.16	3	86.03	86.80	2	1,987	0.10%
2018/01/15	3	80.80	3	82.20	83.00	0	2,004	0.00%
2018/01/12	21	80.97	19	79.99	79.00	2	2,025	0.10%
2018/01/11	7	79.81	6	81.23	80.20	1	2,080	0.05%
2018/01/10	5	78.00	6	78.13	80.00	-1	2,054	-0.05%
2018/01/08	6	80.57	4	81.27	83.50	2	2,032	0.10%
2018/01/05	1	76.40	2	75.80	76.50	-1	2,004	-0.05%
2018/01/04	0	0.00	2	70.40	71.90	-2	2,020	-0.10%
2018/01/03	2	69.20	0	0.00	69.20	2	2,023	0.10%
2018/01/02	3	64.80	4	65.20	66.50	-1	2,050	-0.05%