日馳 (1526)-日盛-新竹券商分點個股進出

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
34.55
漲跌
▲0.25
漲幅
+0.73%
成交量
203張
產業
上市電機機械類股
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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/06	1	41.70	0	0.00	42.25	1	222	0.45%
2023/03/22	0	0.00	1	43.20	43.25	-1	239	-0.42%
2023/03/20	0	0.00	2	42.58	42.75	-2	273	-0.73%
2023/03/15	0	0.00	4	42.23	42.15	-4	270	-1.48%
2023/03/14	0	0.00	20	42.18	42.20	-20	272	-7.33%
2023/03/10	1	43.70	0	0.00	43.00	1	277	0.36%
2023/03/08	1	44.20	1	44.60	44.65	0	277	0.00%
2023/03/03	0.1	42.35	0	0.00	43.25	0.1	259	0.04%
2023/03/02	0	0.00	2	41.98	42.20	-2	255	-0.78%
2023/02/06	0	0.00	0	42.20	41.85	0	383	0.00%
2023/02/03	0.1	42.15	0	0.00	42.05	0.1	385	0.03%
2022/12/28	0	0.00	6	40.65	40.70	-6	502	-1.19%
2022/12/27	0	0.00	18	40.98	40.90	-18	505	-3.56%
2022/12/23	0	0.00	1	41.00	41.10	-1	514	-0.19%
2022/12/20	0	0.00	1	41.15	41.15	-1	536	-0.19%
2022/12/19	0	0.00	1	42.10	41.90	-1	546	-0.18%
2022/12/16	5	43.50	1	43.35	43.00	4	545	0.73%
2022/12/13	1	43.70	0	0.00	44.00	1	558	0.18%
2022/12/12	0	0.00	5	46.42	46.55	-5	543	-0.92%
2022/12/05	0	0.00	1	46.80	46.35	-1	618	-0.16%
2022/12/01	0	0.00	5	46.03	46.00	-5	630	-0.79%
2022/11/18	0	0.00	13	46.45	46.50	-13	880	-1.48%
2022/11/17	0	0.00	34	46.01	46.05	-34	896	-3.79%
2022/11/16	0	0.00	7	45.71	45.65	-7	927	-0.75%
2022/11/15	0	0.00	2	46.00	46.15	-2	960	-0.21%
2022/11/14	0	0.00	4	45.20	46.00	-4	979	-0.41%
2022/11/11	6	45.50	6	45.30	45.25	0	998	0.00%
2022/11/10	0	0.00	3	47.63	47.60	-3	982	-0.31%
2022/11/09	0	0.00	2	47.83	47.85	-2	1,012	-0.20%
2022/11/07	4	47.83	1	47.45	47.55	3	1,067	0.28%
2022/11/04	1	47.90	0	0.00	47.60	1	1,106	0.09%
2022/11/02	0	0.00	1	45.10	45.15	-1	1,205	-0.08%
2022/10/31	1	44.45	0	0.00	44.25	1	1,271	0.08%
2022/10/25	0	43.10	0	0.00	42.90	0	1,260	0.00%
2022/10/24	3	44.20	3	43.80	43.80	0	1,254	0.00%
2022/10/21	27.1	44.89	2	46.30	44.15	25.1	1,251	2.00%
2022/10/20	1	47.80	0	0.00	48.10	1	1,216	0.08%
2022/10/17	2	47.05	0	0.00	48.45	2	1,203	0.17%
2022/10/13	7	48.26	0	0.00	46.95	7	1,198	0.58%
2022/10/03	1	48.70	0	0.00	48.70	1	1,178	0.08%
2022/09/29	0	0.00	2	51.00	50.30	-2	1,173	-0.17%
2022/09/23	1	54.80	4	54.73	54.70	-3	1,153	-0.26%
2022/09/22	3	54.90	15	54.59	54.80	-12	1,149	-1.04%
2022/09/21	3	54.94	2	55.40	55.10	1	1,135	0.09%
2022/09/20	0	56.00	0	0.00	56.30	0	1,126	0.00%
2022/09/19	12	57.50	0	0.00	56.20	12	1,127	1.07%
2022/09/16	1	57.10	0.3	56.90	57.00	0.7	1,117	0.06%
2022/09/15	15	57.90	15	57.49	57.20	0	1,116	0.00%
2022/09/14	16	58.90	18	57.88	57.40	-2	1,114	-0.18%
2022/09/13	2.1	57.58	1	59.90	57.00	1.1	1,097	0.10%
2022/09/08	1	57.80	0	0.00	58.30	1	1,044	0.10%
2022/09/05	0	0.00	3	58.10	58.80	-3	1,010	-0.30%
2022/09/02	0	0.00	1	57.90	58.60	-1	997	-0.10%
2022/08/30	7	58.80	2	59.75	58.80	5	972	0.51%
2022/08/26	0	0.00	13	57.34	57.80	-13	930	-1.40%
2022/08/25	7.2	55.09	5	56.80	55.30	2.2	851	0.26%
2022/08/24	0	0.00	4	55.15	55.70	-4	807	-0.50%
2022/08/23	2	55.00	2	54.60	54.80	0	783	0.00%
2022/08/22	3	53.77	0	0.00	53.30	3	750	0.40%
2022/08/19	3.1	52.37	0	0.00	52.60	3.1	712	0.43%
2022/08/18	2	53.60	4	54.08	53.50	-2	691	-0.29%
2022/08/17	0	0.00	2	52.70	52.80	-2	663	-0.30%
2022/08/16	3	52.50	0	0.00	52.20	3	643	0.47%
2022/08/15	4	52.45	2	51.45	52.50	2	610	0.33%
2022/08/12	2	50.20	3	51.53	51.60	-1	571	-0.18%
2022/08/11	20	49.28	1	49.00	50.60	19	543	3.50%
2022/08/10	2	50.95	3	50.70	51.00	-1	495	-0.20%
2022/08/09	4	48.83	6	48.98	50.30	-2	457	-0.44%
2022/08/08	6	48.05	0	0.00	48.05	6	366	1.64%
2022/08/04	0	42.00	0	0.00	42.00	0	294	0.01%
2022/08/01	0	0.00	1	42.85	43.05	-1	291	-0.34%
2022/07/28	1.1	42.00	2	42.55	41.75	-1	294	-0.32%
2022/07/21	0.1	42.25	1	42.70	42.55	-1	286	-0.33%
2022/07/06	1	42.00	0	0.00	41.15	1	246	0.41%
2022/07/01	0.1	44.85	0	0.00	43.95	0.1	241	0.02%
2022/06/27	0	0.00	2	47.60	47.55	-2	236	-0.85%
2022/06/24	0	0.00	5	46.28	46.25	-5	230	-2.17%
2022/06/20	1.1	45.61	0	0.00	45.15	1.1	218	0.50%
2022/06/16	0	0.00	1	47.60	47.25	-1	214	-0.47%
2022/06/15	1	47.85	0	0.00	47.90	1	212	0.47%
2022/06/10	0	0.00	1	50.40	50.20	-1	205	-0.49%
2022/06/08	1	49.70	0	0.00	49.65	1	199	0.50%
2022/06/06	0	0.00	5	49.00	48.55	-5	181	-2.75%
2022/06/02	1	49.75	0	0.00	49.90	1	180	0.55%
2022/06/01	5	49.70	0	0.00	49.30	5	184	2.70%
2022/05/16	0	0.00	18	47.18	47.35	-18	182	-9.86%
2022/05/13	0	0.00	2	46.38	46.10	-2	179	-1.12%
2022/04/29	0	0.00	1	45.60	45.40	-1	215	-0.47%
2022/04/27	1	44.50	0	0.00	45.30	1	233	0.43%
2022/04/11	0	0.00	1	47.80	47.20	-1	483	-0.21%
2022/04/07	1	46.70	0	0.00	45.95	1	492	0.20%
2022/03/01	0	0.00	1	48.00	48.30	-1	484	-0.21%
2022/02/24	2	47.05	0	0.00	47.25	2	489	0.41%
2022/02/10	5	50.72	0	0.00	50.40	5	574	0.87%
2022/02/09	0	0.00	1	49.80	50.50	-1	568	-0.18%
2022/01/25	2	46.58	0	0.00	46.45	2	571	0.35%
2022/01/21	6	48.18	0	0.00	47.75	6	560	1.07%
2022/01/14	0	0.00	0	50.70	50.40	0	524	-0.01%
2022/01/13	0	0.00	10	54.77	52.50	-10	512	-1.95%
2022/01/12	1	52.80	0	0.00	53.90	1	478	0.21%
2022/01/11	10	54.65	2	53.50	53.80	8	459	1.74%
2022/01/10	3	54.61	14	53.71	54.70	-11	389	-2.82%
2022/01/07	0	0.00	3	49.75	49.80	-3	316	-0.95%
2022/01/05	0	0.00	1	51.20	49.80	-1	315	-0.32%
2022/01/03	0	0.00	2	49.88	49.95	-2	314	-0.64%
2021/12/28	0	0.00	1	48.10	48.05	-1	324	-0.31%
2021/12/24	0	0.00	0	48.55	48.15	0	353	-0.01%
2021/12/23	1	48.55	0	0.00	48.60	1	359	0.28%
2021/12/22	1	48.35	0	0.00	48.40	1	366	0.27%
2021/12/13	0	0.00	1	51.20	50.40	-1	436	-0.23%
2021/12/02	0	0.00	2	48.35	48.35	-2	509	-0.39%
2021/11/25	1	51.10	0	0.00	50.50	1	534	0.19%
2021/11/18	0	0.00	1	51.10	51.00	-1	535	-0.19%
2021/11/17	5	51.08	0	0.00	50.80	5	532	0.94%
2021/11/16	0	0.00	1	48.80	50.20	-1	518	-0.19%
2021/11/12	1	49.55	0	0.00	49.55	1	522	0.19%
2021/10/21	0	0.00	1	45.30	44.95	-1	970	-0.10%
2021/10/20	0	0.00	1	44.70	44.55	-1	998	-0.10%
2021/09/29	0	0.00	1	50.40	50.40	-1	1,504	-0.07%
2021/09/27	0	0.00	1	52.50	51.60	-1	1,619	-0.06%
2021/09/24	0	0.00	8	52.66	52.60	-8	1,671	-0.48%
2021/09/17	0	0.00	2	51.80	52.00	-2	1,805	-0.11%
2021/09/01	0	0.00	1	48.35	48.25	-1	1,914	-0.05%
2021/08/31	0	0.00	1	48.15	47.90	-1	1,913	-0.05%
2021/08/25	0	0.00	2	48.65	48.90	-2	1,946	-0.10%
2021/08/23	0	0.00	2	49.00	48.90	-2	1,950	-0.10%
2021/08/16	1	47.50	1	47.20	49.10	0	1,979	0.00%
2021/08/13	3	49.63	0	0.00	49.00	3	1,971	0.15%
2021/08/12	1	50.70	0	0.00	50.80	1	1,959	0.05%
2021/08/10	9	52.27	0	0.00	51.60	9	1,952	0.46%
2021/08/06	10	55.46	0	0.00	55.00	10	1,917	0.52%
2021/08/05	0	0.00	2	56.60	56.50	-2	1,906	-0.10%
2021/08/02	2	57.40	0	0.00	57.30	2	1,903	0.11%
2021/07/30	2	61.80	1	62.20	58.50	1	1,871	0.05%
2021/07/29	2	58.60	5	58.64	58.80	-3	1,709	-0.18%
2021/07/28	0	0.00	4	54.50	56.70	-4	1,678	-0.24%
2021/07/27	5	56.00	2	56.90	56.20	3	1,678	0.18%
2021/07/26	2	57.00	5	57.20	57.80	-3	1,679	-0.18%
2021/07/21	5	52.70	1	53.60	52.90	4	1,669	0.24%
2021/07/20	1	54.40	10	54.10	54.40	-9	1,657	-0.54%
2021/07/16	1	57.90	0	0.00	56.70	1	1,667	0.06%
2021/07/13	7	56.71	2	56.20	55.50	5	1,690	0.30%
2021/07/12	7	58.47	5	59.50	58.10	2	1,654	0.12%
2021/07/09	0	0.00	1	60.60	60.50	-1	1,593	-0.06%
2021/07/08	4	61.60	0	0.00	61.50	4	1,600	0.25%
2021/07/07	1	57.40	0	0.00	59.00	1	1,539	0.06%
2021/07/06	11	58.61	6	58.58	58.80	5	1,574	0.32%
2021/07/05	0	0.00	2	57.25	58.00	-2	1,762	-0.11%
2021/07/02	1	56.00	0	0.00	55.10	1	1,773	0.06%
2021/07/01	1	56.40	1	55.00	54.70	0	1,778	0.00%
2021/06/30	1	56.00	2	55.65	55.00	-1	1,754	-0.06%
2021/06/29	0	0.00	1	53.80	52.70	-1	1,690	-0.06%
2021/06/28	2	54.45	2	54.75	54.60	0	1,673	0.00%
2021/06/25	8	53.04	0	0.00	53.00	8	1,659	0.48%
2021/06/24	0	0.00	9	52.03	54.40	-9	1,574	-0.57%
2021/06/21	7	48.69	0	0.00	48.50	7	1,543	0.45%
2021/06/18	1	49.65	0	0.00	49.70	1	1,542	0.06%
2021/06/17	0	0.00	1	50.20	50.10	-1	1,544	-0.06%
2021/06/16	43	49.39	0	0.00	49.30	43	1,542	2.79%
2021/06/15	3	50.20	0	0.00	50.20	3	1,536	0.20%
2021/06/11	21	50.10	0	0.00	49.95	21	1,532	1.37%
2021/06/10	0	0.00	1	50.60	51.40	-1	1,514	-0.07%
2021/06/03	0	0.00	1	50.90	50.10	-1	1,472	-0.07%
2021/05/31	0	0.00	1	50.10	49.10	-1	1,454	-0.07%
2021/05/28	1	49.85	0	0.00	49.55	1	1,447	0.07%
2021/05/27	1	49.40	0	0.00	49.20	1	1,442	0.07%
2021/05/26	1	51.50	5	49.99	49.70	-4	1,438	-0.28%
2021/05/25	5	50.67	2	51.00	51.50	3	1,420	0.21%
2021/05/21	0	0.00	3	45.05	45.95	-3	1,392	-0.22%
2021/05/17	11	39.78	0	0.00	39.20	11	1,396	0.79%
2021/05/14	52	44.64	0	0.00	43.50	52	1,381	3.77%
2021/05/12	2	44.78	0	0.00	43.85	2	1,353	0.15%
2021/05/11	0	0.00	1	50.50	48.00	-1	1,339	-0.07%
2021/05/10	2	51.95	1	51.40	51.00	1	1,327	0.08%
2021/05/07	2	49.70	0	0.00	49.60	2	1,313	0.15%
2021/05/04	4	47.76	0	0.00	48.10	4	1,307	0.31%
2021/05/03	0	0.00	0	50.20	50.30	0	1,291	0.00%
2021/04/22	1	59.20	1	57.60	53.50	0	1,271	0.00%
2021/04/20	7	58.83	7	58.21	57.50	0	1,242	0.00%
2021/04/16	1	56.30	0	0.00	56.00	1	1,205	0.08%
2021/04/15	0	0.00	2	56.90	56.90	-2	1,222	-0.16%
2021/04/14	2	56.15	1	56.60	56.50	1	1,218	0.08%
2021/04/09	7	59.91	6	59.95	60.20	1	1,047	0.10%
2021/04/06	0	0.00	1	50.00	50.80	-1	638	-0.16%
2021/03/30	2	49.30	3	49.23	48.90	-1	593	-0.17%
2021/03/02	0	0.00	2	43.10	42.95	-2	864	-0.23%
2021/02/18	0	0.00	1	42.35	42.15	-1	947	-0.11%
2021/02/17	1	42.00	0	0.00	42.00	1	951	0.11%
2021/01/29	1	40.00	0	0.00	40.05	1	1,177	0.08%
2021/01/20	2	41.60	0	0.00	41.10	2	1,448	0.14%
2021/01/15	0	0.00	2	42.35	42.20	-2	1,503	-0.13%
2021/01/11	0	0.00	1	45.70	45.40	-1	1,591	-0.06%
2021/01/08	3	46.22	0	0.00	46.00	3	1,631	0.18%
2021/01/05	0	0.00	2	46.23	45.95	-2	1,722	-0.12%
2020/12/29	1	45.20	0	0.00	45.10	1	2,496	0.04%
2020/12/28	2	44.85	0.4	45.50	45.45	1.6	2,611	0.06%
2020/12/25	0.4	46.30	0	0.00	45.50	0.4	2,710	0.01%
2020/12/23	0	0.00	1	45.35	45.30	-1	3,289	-0.03%
2020/12/21	1	46.15	2	46.63	45.90	-1	3,637	-0.03%
2020/12/15	1	50.80	1	51.60	49.75	0	3,740	0.00%
2020/12/14	1	49.75	1	50.30	50.70	0	3,773	0.00%
2020/12/11	1	50.70	1	51.60	50.40	0	3,938	0.00%
2020/12/10	0	0.00	4	51.13	51.30	-4	3,967	-0.10%
2020/12/07	0	0.00	1	52.40	50.60	-1	4,337	-0.02%
2020/12/04	2	51.89	3	51.77	51.70	-1	4,980	-0.02%
2020/12/03	1	51.20	0	0.00	51.20	1	5,094	0.02%
2020/12/02	0	0.00	5	51.50	51.90	-5	5,117	-0.10%
2020/11/27	1	51.20	10	52.00	51.40	-9	5,216	-0.17%
2020/11/20	8	51.14	0.1	51.10	50.90	7.9	5,500	0.14%
2020/11/19	0.1	50.80	2	50.50	51.70	-1.9	5,513	-0.03%
2020/11/16	0	0.00	1	49.90	49.30	-1	5,669	-0.02%
2020/11/13	0	0.00	1	49.60	49.60	-1	5,726	-0.02%
2020/11/12	0	0.00	1	49.85	49.05	-1	5,842	-0.02%
2020/11/11	1	49.75	34	49.94	49.80	-33	6,032	-0.55%
2020/11/10	5	50.10	172	50.56	50.20	-167	6,041	-2.76%	大賣/鉅額交易
2020/11/09	3	51.90	6	52.50	51.80	-3	6,039	-0.05%
2020/11/06	40	51.93	0	0.00	51.10	40	6,023	0.66%
2020/11/05	1	51.60	14	51.96	50.90	-13	6,089	-0.21%
2020/11/03	0	0.00	8	51.90	50.70	-8	6,293	-0.13%
2020/11/02	1	50.80	1	50.40	50.40	0	6,533	0.00%
2020/10/30	2	51.95	2	52.55	50.20	0	6,651	0.00%
2020/10/27	3	50.77	0	0.00	50.00	3	7,187	0.04%
2020/10/22	3	51.67	1	51.30	51.50	2	7,246	0.03%
2020/10/21	0	0.00	18	52.07	51.80	-18	7,247	-0.25%
2020/10/20	2	52.00	43	52.53	52.00	-41	7,248	-0.57%
2020/10/19	10	50.00	76	51.20	52.70	-66	7,208	-0.92%
2020/10/16	0	0.00	15	51.79	50.60	-15	7,171	-0.21%
2020/10/15	0	0.00	26	52.91	51.60	-26	7,157	-0.36%
2020/10/14	0	0.00	1	52.50	52.50	-1	7,140	-0.01%
2020/10/13	7	52.60	6	51.98	52.00	1	7,134	0.01%
2020/10/12	7	56.67	8	55.73	52.00	-1	7,070	-0.01%
2020/10/08	10	57.10	10	56.30	56.00	0	6,957	0.00%
2020/10/07	2	56.00	6	55.93	55.70	-4	6,908	-0.06%
2020/10/06	6	54.60	2	54.35	55.20	4	6,877	0.06%
2020/10/05	1	51.50	3	51.70	53.00	-2	6,569	-0.03%
2020/09/29	4	52.63	10	52.52	49.90	-6	6,440	-0.09%
2020/09/28	8	49.91	7	49.45	51.20	1	6,078	0.02%
2020/09/25	33	49.06	41	48.74	49.50	-8	5,937	-0.13%
2020/09/24	24	48.88	17	48.68	47.70	7	5,731	0.12%
2020/09/23	3	48.13	0	0.00	47.70	3	5,735	0.05%
2020/09/22	0	0.00	1	48.35	48.80	-1	5,693	-0.02%
2020/09/21	5	48.18	0	0.00	47.35	5	5,647	0.09%
2020/09/18	1	47.90	0	0.00	47.30	1	5,646	0.02%
2020/09/17	15	47.53	1	47.80	48.05	14	5,641	0.25%
2020/09/16	8	47.89	4	47.48	47.50	4	5,735	0.07%
2020/09/15	2	46.30	0	0.00	46.00	2	5,610	0.04%
2020/09/14	253	46.02	2	46.45	45.70	251	5,582	4.50%	大買/鉅額交易
2020/09/11	3	48.75	7	49.40	46.70	-4	5,532	-0.07%
2020/09/10	16	48.54	8	48.68	48.00	8	5,401	0.15%
2020/09/09	78	50.56	71	51.36	49.75	7	5,242	0.13%
2020/09/08	3	47.95	11	48.34	49.55	-8	4,643	-0.17%
2020/09/07	0	0.00	1	45.95	45.05	-1	4,544	-0.02%
2020/09/04	1	45.60	0	0.00	45.60	1	4,582	0.02%
2020/09/02	0	0.00	1	45.10	46.20	-1	4,627	-0.02%
2020/09/01	1	44.65	1	45.60	45.40	0	4,677	0.00%
2020/08/31	3	45.07	2	44.45	44.75	1	4,700	0.02%
2020/08/28	0	0.00	2	43.60	43.75	-2	4,634	-0.04%
2020/08/27	2	44.58	1	44.25	44.00	1	4,627	0.02%
2020/08/26	2	43.83	1	44.80	43.45	1	4,579	0.02%
2020/08/25	0	0.00	3	43.33	43.00	-3	4,547	-0.07%
2020/08/24	3	44.22	4	44.48	43.45	-1	4,546	-0.02%
2020/08/21	3	43.25	0	0.00	42.80	3	4,522	0.07%
2020/08/20	46	41.04	4	40.18	39.90	42	4,556	0.92%
2020/08/19	7	44.11	1	43.95	44.10	6	4,647	0.13%
2020/08/18	3	46.50	0	0.00	46.10	3	4,627	0.06%
2020/08/17	0	0.00	1	47.55	47.25	-1	4,654	-0.02%
2020/08/14	1	43.80	1	43.50	43.35	0	4,594	0.00%
2020/08/13	1	44.20	0	0.00	43.65	1	4,667	0.02%
2020/08/12	2	43.30	2	42.95	44.20	0	4,652	0.00%
2020/08/11	2	42.48	1	44.20	42.70	1	4,607	0.02%
2020/08/10	2	46.23	0	0.00	44.20	2	4,504	0.04%
2020/08/07	17	45.54	2	45.20	45.60	15	4,360	0.34%
2020/08/06	28	43.10	4	44.13	46.20	24	4,250	0.56%
2020/08/05	3	41.62	2	41.88	42.30	1	3,962	0.03%
2020/08/04	38	43.59	38	43.72	40.50	0	3,828	0.00%
2020/08/03	1	39.35	0	0.00	41.80	1	3,463	0.03%
2020/07/31	8	35.98	12	35.99	38.00	-4	3,318	-0.12%
2020/07/30	6	34.92	6	34.47	34.55	0	3,141	0.00%
2020/07/29	2	33.60	1	33.75	33.50	1	3,068	0.03%
2020/07/28	0	0.00	1	32.10	31.70	-1	3,023	-0.03%
2020/07/24	2	32.85	2	32.60	32.25	0	3,010	0.00%
2020/07/23	2	33.70	2	32.80	32.70	0	2,995	0.00%
2020/07/22	3	33.47	2	33.30	33.10	1	2,983	0.03%
2020/07/21	8	33.68	9	33.47	33.25	-1	2,971	-0.03%
2020/07/20	2	33.00	3	32.97	33.05	-1	2,937	-0.03%
2020/07/17	4	33.75	6.1	32.90	32.70	-2.1	2,921	-0.07%
2020/07/16	2	33.10	0	0.00	33.10	2	2,893	0.07%
2020/07/15	3	33.63	4	33.43	32.90	-1	2,881	-0.03%
2020/07/14	5	35.58	3	34.00	33.80	2	2,845	0.07%
2020/07/13	3	33.12	1	34.20	34.20	2	2,717	0.07%
2020/07/10	2	32.00	3	32.00	31.80	-1	2,624	-0.04%
2020/07/09	1.1	33.38	2	33.50	33.20	-0.9	2,601	-0.03%
2020/07/08	3	34.18	0	0.00	33.95	3	2,560	0.12%
2020/07/07	0	0.00	1	34.70	33.65	-1	2,493	-0.04%
2020/07/02	2	32.50	1	33.45	34.80	1	2,392	0.04%
2020/07/01	2	32.50	2	32.35	32.35	0	2,277	0.00%
2020/06/29	2	32.55	2	32.23	32.10	0	2,241	0.00%
2020/06/24	5	32.21	7	31.96	32.20	-2	2,220	-0.09%
2020/06/23	10	34.39	6	33.83	32.20	4	2,192	0.18%
2020/06/17	1	31.00	0	0.00	31.00	1	1,980	0.05%
2020/06/16	2	33.00	2	31.90	31.80	0	1,956	0.00%
2020/06/15	4	31.85	4	31.70	31.70	0	1,926	0.00%
2020/06/12	1	29.50	1	30.70	30.30	0	1,867	0.00%
2020/06/11	4	32.60	4	32.15	31.20	0	1,815	0.00%
2020/06/10	1	31.00	2	32.10	32.00	-1	1,741	-0.06%
2020/06/09	0	0.00	3	35.10	34.30	-3	1,652	-0.18%
2020/06/08	2	36.05	2	36.10	36.10	0	1,620	0.00%
2020/06/05	2	34.50	0	0.00	35.65	2	1,521	0.13%
2020/06/04	2	32.20	0	0.00	32.45	2	1,443	0.14%
2020/05/27	0	0.00	7	31.06	31.25	-7	1,233	-0.57%
2020/05/26	2	33.15	1	32.50	32.75	1	1,151	0.09%
2020/05/22	6	28.26	9	28.37	28.60	-3	911	-0.33%
2020/05/21	1	25.50	0	0.00	26.00	1	757	0.13%
2020/05/20	6	22.98	0	0.00	24.00	6	602	1.00%
2020/05/18	2	18.50	0	0.00	19.90	2	459	0.44%
2020/05/15	3	18.50	2	18.10	18.10	1	440	0.23%
2020/05/11	4	20.00	4	19.80	19.85	0	421	0.00%
2020/05/08	2	19.60	2	19.60	19.75	0	414	0.00%
2020/05/07	0	0.00	2	19.50	19.45	-2	411	-0.49%
2020/05/05	2	19.00	0	0.00	19.00	2	386	0.52%
2020/05/04	2	18.80	4	18.80	18.75	-2	389	-0.51%
2020/04/28	2	18.30	2	18.20	18.75	0	386	0.00%
2020/04/27	2	17.95	0	0.00	18.35	2	390	0.51%
2020/04/21	0	0.00	3	17.50	17.20	-3	385	-0.78%
2020/04/20	1	18.00	0	0.00	18.15	1	381	0.26%
2020/04/09	1	19.50	0	0.00	18.35	1	360	0.28%
2020/04/08	1	17.50	0	0.00	18.00	1	337	0.30%
2020/03/04	0	0.00	1	20.00	19.70	-1	239	-0.42%
2020/02/07	0	0.00	1	21.00	20.55	-1	259	-0.39%
2020/02/05	1	20.70	0	0.00	21.35	1	258	0.39%
2020/02/04	1	20.70	1	20.80	20.60	0	251	0.00%
2020/02/03	0	0.00	3	19.00	20.80	-3	246	-1.22%
2020/01/16	2	24.13	0	0.00	24.05	2	222	0.90%
2020/01/15	1	24.00	0	0.00	24.10	1	223	0.45%
2019/11/12	0	0.00	2	25.35	25.30	-2	280	-0.71%
2019/11/11	0	0.00	2	25.95	25.60	-2	279	-0.72%
2019/11/08	2	26.30	0	0.00	26.45	2	279	0.72%
2019/10/31	2	25.60	0	0.00	25.50	2	282	0.71%
2019/10/23	0	0.00	2	26.65	26.50	-2	335	-0.60%
2019/10/17	2	26.35	0	0.00	26.45	2	347	0.58%
2019/09/11	0	0.00	1	29.00	29.15	-1	479	-0.21%
2019/09/10	1	29.75	0	0.00	29.05	1	485	0.21%
2019/08/28	0	0.00	2	30.10	29.95	-2	557	-0.36%
2019/08/22	0	0.00	1	30.00	30.05	-1	626	-0.16%
2019/08/21	1	30.00	0	0.00	30.00	1	634	0.16%
2019/08/19	1	29.10	0	0.00	29.40	1	640	0.16%
2019/08/15	0	0.00	3	28.98	28.70	-3	648	-0.46%
2019/08/14	2	29.43	0	0.00	29.20	2	649	0.31%
2019/08/08	1	29.05	0	0.00	29.00	1	660	0.15%
2019/08/07	0	0.00	2	29.15	28.80	-2	671	-0.30%
2019/07/31	0	0.00	3	30.53	30.60	-3	725	-0.41%
2019/07/30	0	0.00	1	31.30	31.20	-1	724	-0.14%
2019/07/29	2	32.60	0	0.00	32.45	2	719	0.28%
2019/07/24	1	31.60	1	31.35	31.25	0	712	0.00%
2019/07/23	1	30.90	0	0.00	30.70	1	721	0.14%
2019/07/22	0	0.00	3	30.95	30.90	-3	734	-0.41%
2019/07/19	2	31.38	0	0.00	31.15	2	739	0.27%
2019/07/18	1	31.60	1	31.55	31.55	0	739	0.00%
2019/07/17	1	31.50	0	0.00	31.55	1	735	0.14%
2019/07/16	3	31.32	1	31.30	31.30	2	738	0.27%
2019/07/11	0	0.00	1	30.90	30.85	-1	752	-0.13%
2019/07/10	2	30.48	0	0.00	30.55	2	752	0.27%
2019/07/08	1	31.00	1	30.80	30.70	0	788	0.00%
2019/07/02	0	0.00	3	30.35	30.00	-3	889	-0.34%
2019/06/25	2	29.78	0	0.00	29.55	2	1,056	0.19%
2019/06/24	1	29.85	1	30.00	29.90	0	1,219	0.00%
2019/06/21	1	30.60	2	30.65	30.25	-1	1,285	-0.08%
2019/06/19	2	29.88	2	30.00	29.95	0	1,828	0.00%
2019/06/18	0	0.00	1	29.75	29.85	-1	1,856	-0.05%
2019/06/17	2	29.85	3	29.77	29.75	-1	1,858	-0.05%
2019/06/10	0	0.00	1	29.65	29.60	-1	1,951	-0.05%
2019/06/06	1	29.60	0	0.00	29.55	1	2,005	0.05%
2019/06/05	2	29.60	2	29.70	29.15	0	2,012	0.00%
2019/06/04	1	29.20	1	29.10	28.95	0	2,019	0.00%
2019/06/03	4	29.64	3	29.67	29.50	1	2,030	0.05%
2019/05/31	1	28.75	1	30.00	30.00	0	1,997	0.00%
2019/05/20	0	0.00	2	28.23	28.05	-2	2,301	-0.09%
2019/05/10	2	29.80	9	29.75	29.45	-7	2,540	-0.28%
2019/05/09	0	0.00	5	30.80	29.65	-5	2,548	-0.20%
2019/04/25	0	0.00	3	35.20	35.20	-3	3,220	-0.09%
2019/04/23	0	0.00	3	36.07	36.05	-3	3,329	-0.09%
2019/04/22	2	36.30	0	0.00	36.50	2	3,345	0.06%
2019/04/19	2	35.80	0	0.00	35.85	2	3,359	0.06%
2019/04/18	1	36.20	5	35.79	35.40	-4	3,368	-0.12%
2019/04/17	5	36.55	1	37.20	36.50	4	3,382	0.12%
2019/04/16	9	36.96	0	0.00	37.00	9	3,395	0.27%
2019/04/15	1	36.50	0	36.60	36.85	1	3,415	0.03%
2019/04/11	1	38.30	1	37.25	37.10	0	3,537	0.00%
2019/04/10	3	38.00	1	37.35	38.05	2	3,552	0.06%
2019/04/02	4	37.35	4	37.70	37.05	0	3,744	0.00%
2019/04/01	2	37.63	3	37.02	36.70	-1	3,944	-0.03%
2019/03/29	2	37.95	6	37.49	37.45	-4	4,037	-0.10%
2019/03/28	1	38.80	13	39.31	38.55	-12	4,070	-0.29%
2019/03/27	22	39.97	11	40.00	39.10	11	4,024	0.27%
2019/03/26	3	38.62	59	39.13	38.35	-56	3,878	-1.44%
2019/03/25	39	39.32	28	39.00	39.50	11	3,844	0.29%
2019/03/22	5	38.08	2	38.10	39.25	3	3,541	0.08%
2019/03/15	0	0.00	2	35.50	35.50	-2	3,453	-0.06%
2019/03/14	42	35.44	4	35.23	35.35	38	3,469	1.10%
2019/03/08	0	0.00	5	32.62	33.85	-5	3,578	-0.14%
2019/03/07	2	34.60	3	34.18	33.15	-1	3,607	-0.03%
2019/03/05	1	34.90	0	0.00	34.60	1	3,648	0.03%
2019/03/04	0	0.00	10	34.10	34.40	-10	3,681	-0.27%
2019/02/26	8	35.41	2	35.68	35.00	6	3,731	0.16%
2019/02/25	1	35.05	0	0.00	35.00	1	3,729	0.03%
2019/02/22	2	35.28	3	35.40	35.15	-1	3,739	-0.03%
2019/02/21	3	36.02	1	35.80	35.70	2	3,764	0.05%
2019/02/20	5	36.59	7	36.41	36.00	-2	3,818	-0.05%
2019/02/19	4	36.44	5	36.82	35.75	-1	3,829	-0.03%
2019/02/18	1	35.55	6	35.11	34.80	-5	3,803	-0.13%
2019/02/15	8	35.68	0	0.00	35.40	8	3,952	0.20%
2019/02/14	4	35.60	4	35.31	34.50	0	4,107	0.00%
2019/02/13	0	0.00	2	34.73	34.90	-2	4,148	-0.05%
2019/02/12	6	34.98	2	34.90	34.90	4	4,157	0.10%
2019/01/30	3	33.70	3	34.00	33.40	0	4,080	0.00%
2019/01/29	1	33.75	0	0.00	33.70	1	4,087	0.02%
2019/01/28	1	33.80	0	0.00	33.70	1	4,140	0.02%
2019/01/25	6	34.48	2	34.68	33.75	4	4,144	0.10%
2019/01/24	1	34.50	1	34.80	34.45	0	4,096	0.00%
2019/01/23	4	33.60	3	33.73	33.85	1	4,043	0.02%
2019/01/21	0	0.00	1	33.50	33.10	-1	3,951	-0.03%
2019/01/18	0	0.00	3	33.87	33.70	-3	3,928	-0.08%
2019/01/17	26	36.18	33	35.93	34.10	-7	3,869	-0.18%
2019/01/16	22	33.50	1	33.15	34.70	21	3,492	0.60%
2019/01/15	1	31.75	4	31.73	31.55	-3	3,409	-0.09%
2019/01/14	1	31.10	0	0.00	31.00	1	3,405	0.03%
2019/01/11	1	32.80	1	32.40	31.90	0	3,395	0.00%
2019/01/10	2	32.80	2	32.58	32.80	0	3,402	0.00%
2019/01/07	0	0.00	0.1	32.75	32.65	-0.1	3,379	0.00%
2019/01/04	1	33.40	5	33.25	32.55	-4	3,368	-0.12%
2019/01/03	3	32.62	1	31.80	33.80	2	3,310	0.06%
2019/01/02	1	32.70	1	32.30	31.55	0	3,251	0.00%
2018/12/28	1	33.95	2	33.50	32.60	-1	3,222	-0.03%
2018/12/27	8	34.01	24.2	33.83	33.40	-16.2	3,198	-0.50%
2018/12/26	5	33.93	73.9	34.17	32.10	-68.9	3,136	-2.19%
2018/12/25	15	34.63	52	34.36	34.00	-37	3,083	-1.20%
2018/12/24	11	36.17	74	35.94	35.10	-63	2,988	-2.11%
2018/12/22	15.1	32.91	12	32.60	33.45	3.1	2,789	0.11%
2018/12/21	5	28.86	1	29.20	30.45	4	2,764	0.14%
2018/12/20	7	27.84	0	0.00	27.70	7	2,725	0.26%
2018/12/19	1	28.95	2	29.10	29.10	-1	2,733	-0.04%
2018/12/18	2.1	28.90	2	29.75	29.10	0.1	2,735	0.00%
2018/12/17	8.9	30.73	3	31.25	30.60	5.9	2,738	0.22%
2018/12/14	4	31.28	4	31.83	31.85	0	2,751	0.00%
2018/12/13	1	34.70	1	34.15	33.40	0	2,705	0.00%
2018/12/12	1	35.60	1.4	34.82	34.25	-0.4	2,677	-0.01%
2018/12/11	0	0.00	2	35.35	35.30	-2	2,643	-0.08%
2018/12/10	6.4	35.10	5	34.53	34.65	1.4	2,601	0.05%
2018/12/06	0	0.00	3	33.50	32.40	-3	2,485	-0.12%
2018/12/05	3	36.35	0	0.00	35.65	3	2,426	0.12%
2018/12/04	1	40.05	17	38.59	37.00	-16	2,387	-0.67%
2018/11/30	2	42.08	1	40.35	40.90	1	2,215	0.05%
2018/11/29	1	41.00	10	39.91	41.55	-9	2,162	-0.42%
2018/11/28	0	0.00	1	39.10	37.80	-1	2,116	-0.05%
2018/11/27	4	39.39	2	38.80	38.25	2	2,089	0.10%
2018/11/26	0	0.00	10	37.21	38.25	-10	2,033	-0.49%
2018/11/23	0	0.00	10	35.26	34.80	-10	1,978	-0.51%
2018/11/22	3	34.70	1	35.40	34.10	2	1,963	0.10%
2018/11/21	0	0.00	2	35.15	35.00	-2	1,950	-0.10%
2018/11/19	11	36.23	10	36.97	34.00	1	1,883	0.05%
2018/11/16	9	36.81	19	37.06	37.30	-10	1,794	-0.56%
2018/11/15	13	32.90	16	33.61	33.95	-3	1,714	-0.17%
2018/11/14	29	29.98	26	30.68	30.90	3	1,583	0.19%
2018/11/13	2	27.40	22	27.23	28.10	-20	1,394	-1.43%
2018/11/12	5	25.02	0	0.00	25.55	5	1,187	0.42%
2018/11/09	146	22.29	0	0.00	23.25	146	1,094	13.33%	大買/鉅額交易
2018/11/02	1	19.55	0	0.00	20.80	1	973	0.10%
2018/10/30	11	18.48	0	0.00	18.45	11	929	1.18%
2018/10/29	0	0.00	1	19.30	19.00	-1	915	-0.11%
2018/10/25	16	18.59	0	0.00	18.25	16	890	1.80%
2018/10/24	0	0.00	0.4	21.05	19.85	-0.4	876	-0.04%
2018/10/23	1.4	19.45	2	19.45	19.15	-0.6	852	-0.07%
2018/10/22	1	18.70	1	18.50	18.40	0	826	0.00%
2018/10/18	17	18.83	0.7	18.30	18.20	16.3	806	2.02%
2018/10/17	2.4	19.95	1	20.20	19.85	1.4	776	0.19%
2018/10/16	43	19.98	0	0.00	19.80	43	762	5.64%
2018/10/15	2	20.00	1	20.35	20.35	1	727	0.14%
2018/10/11	0	0.00	0	18.00	18.00	0	685	0.00%
2018/10/09	1	20.40	1.2	20.48	19.95	-0.2	663	-0.04%
2018/10/08	1	22.50	0.2	21.60	21.55	0.8	631	0.13%
2018/10/05	0.7	21.85	0	0.00	22.00	0.7	617	0.12%
2018/10/02	2	24.50	3	24.30	24.60	-1	569	-0.18%
2018/10/01	0	0.00	2	24.78	24.30	-2	551	-0.36%
2018/09/28	2	26.60	2	26.60	26.00	0	523	0.00%
2018/09/27	3	25.25	0	0.00	25.90	3	420	0.71%
2018/09/26	0	0.00	1	23.65	23.55	-1	369	-0.27%
2018/09/21	1	23.20	0	0.00	23.50	1	324	0.31%
2018/09/06	1	31.40	0.3	34.95	31.10	0.7	244	0.29%
2018/09/05	0	0.00	0	31.80	31.80	0	244	0.00%
2018/09/04	0	0.00	0	31.70	31.60	0	250	0.00%
2018/08/31	0.1	32.40	1	32.50	32.60	-0.9	294	-0.29%
2018/08/30	0.3	32.80	0	0.00	33.00	0.3	295	0.10%
2018/08/23	0.8	30.60	0	0.00	30.85	0.8	277	0.29%
2018/08/20	0	0.00	0.2	31.05	31.00	-0.2	286	-0.07%
2018/08/17	0.3	31.05	0	0.00	31.30	0.3	286	0.09%
2018/08/09	0	0.00	1	38.25	37.50	-1	273	-0.37%
2018/08/08	0.1	38.30	0	0.00	38.30	0.1	304	0.04%
2018/08/07	0.5	38.25	0	0.00	38.55	0.5	324	0.15%
2018/08/02	0.4	38.05	0	0.00	38.30	0.4	364	0.10%
2018/07/31	1	37.70	0	0.00	38.85	1	364	0.27%
2018/07/26	0	0.00	0.3	39.95	39.90	-0.3	356	-0.09%
2018/07/25	0.3	40.00	0	0.00	40.25	0.3	356	0.08%
2018/07/23	1	40.10	0	0.00	40.00	1	355	0.28%
2018/07/20	0	40.55	0	0.00	40.85	0	357	0.01%
2018/07/06	0	0.00	3	41.20	41.20	-3	385	-0.78%
2018/07/03	0	0.00	0.7	41.10	41.10	-0.7	415	-0.16%
2018/06/28	0.4	40.35	0	0.00	40.60	0.4	426	0.10%
2018/06/27	0	40.80	0	0.00	41.05	0	430	0.00%
2018/06/26	0	40.00	0	0.00	40.25	0	434	0.00%
2018/06/25	0	0.00	0.2	41.80	41.55	-0.2	449	-0.04%
2018/06/22	0.4	42.05	0	0.00	42.35	0.4	485	0.08%
2018/06/21	0	0.00	0.3	42.70	42.70	-0.3	492	-0.06%
2018/06/20	0.1	42.25	0	0.00	42.50	0.1	495	0.02%
2018/06/19	0.3	41.85	0	0.00	42.10	0.3	496	0.05%
2018/06/14	0	0.00	1	42.55	42.10	-1	500	-0.20%
2018/06/13	1	42.70	0	0.00	42.70	1	505	0.20%
2018/06/11	1	46.00	0.4	44.15	44.05	0.6	503	0.13%
2018/06/07	1	43.00	0	0.00	43.00	1	463	0.22%
2018/06/05	0.4	42.60	0	0.00	42.90	0.4	482	0.07%
2018/05/31	0	0.00	0.5	42.75	42.65	-0.5	571	-0.09%
2018/05/28	0	0.00	1	43.20	43.20	-1	606	-0.17%
2018/05/24	0	0.00	0.2	44.95	44.95	-0.2	610	-0.03%
2018/05/23	1	44.70	0	0.00	44.70	1	617	0.16%
2018/05/22	1	46.55	1	46.30	46.25	0	625	0.00%
2018/05/21	0.7	45.80	0	0.00	46.10	0.7	635	0.11%
2018/05/18	0.8	45.70	0	0.00	46.00	0.8	658	0.13%
2018/05/15	0	0.00	0.4	41.80	41.80	-0.4	641	-0.06%
2018/05/09	0	0.00	0.1	58.30	58.30	-0.1	681	-0.02%
2018/05/08	0	0.00	0.1	60.10	60.10	-0.1	740	-0.01%
2018/05/04	0	59.50	0	0.00	59.90	0	784	0.00%
2018/05/02	0.2	59.00	0	0.00	59.40	0.2	840	0.03%
2018/04/24	0.1	59.50	0	0.00	59.90	0.1	1,128	0.01%
2018/04/18	0	0.00	1	64.00	63.20	-1	1,306	-0.08%
2018/04/17	0.8	62.50	0	0.00	62.90	0.8	1,360	0.06%
2018/04/16	0	0.00	0.1	62.80	62.80	-0.1	1,431	-0.01%
2018/04/12	0.6	59.70	0	0.00	60.40	0.6	1,489	0.04%
2018/04/11	1	62.70	2	62.80	62.60	-1	1,527	-0.07%
2018/03/28	0	0.00	0.6	68.10	67.50	-0.6	1,852	-0.03%
2018/03/27	0	0.00	1	67.00	68.40	-1	1,886	-0.05%
2018/03/23	0	0.00	1	81.00	80.70	-1	1,972	-0.05%
2018/03/19	1	84.60	1	84.00	83.60	0	2,042	0.00%
2018/03/16	0	82.90	0	0.00	83.40	0	2,057	0.00%
2018/03/13	0	82.70	0	0.00	83.20	0	2,130	0.00%
2018/03/12	0.5	83.10	0	0.00	83.60	0.5	2,150	0.02%
2018/03/08	2	84.20	2	81.80	81.30	0	2,147	0.00%
2018/03/06	9	87.02	9	86.58	83.50	0	2,129	0.00%
2018/02/23	0	0.00	2	77.70	75.50	-2	2,069	-0.10%
2018/02/22	1	76.80	2	76.40	76.20	-1	2,078	-0.05%
2018/02/21	2	75.60	0	0.00	76.20	2	2,081	0.10%
2018/02/12	3	79.23	2	74.30	73.00	1	2,084	0.05%
2018/02/06	0	0.00	1	79.00	77.90	-1	2,124	-0.05%
2018/02/01	1	92.20	1	89.90	89.10	0	2,168	0.00%
2018/01/31	1	91.10	7	91.34	92.00	-6	2,168	-0.28%
2018/01/26	0	0.00	0.6	85.60	85.50	-0.6	2,109	-0.03%
2018/01/25	0.2	85.90	1	87.00	86.50	-0.8	2,093	-0.04%
2018/01/24	3.9	88.25	7	86.79	86.40	-3.1	2,082	-0.15%
2018/01/23	1	91.70	1	90.70	89.60	0	2,053	0.00%
2018/01/22	7	94.67	6	90.90	90.30	1	2,040	0.05%
2018/01/19	6	94.45	1	95.90	97.40	5	2,035	0.25%
2018/01/18	7	96.34	7	90.60	91.20	0	2,038	0.00%
2018/01/17	3.9	89.74	1	94.50	93.60	2.9	2,023	0.14%
2018/01/16	4	85.28	3	85.60	86.80	1	1,987	0.05%
2018/01/12	5	82.10	3	80.40	79.00	2	2,025	0.10%
2018/01/11	0.5	79.70	5	75.00	80.20	-4.5	2,080	-0.21%
2018/01/10	3	78.77	0	0.00	80.00	3	2,054	0.15%
2018/01/09	0	0.00	4	75.20	75.20	-4	2,014	-0.20%
2018/01/08	1	80.00	1	80.20	83.50	0	2,032	0.00%
2018/01/05	4	74.80	1	76.00	76.50	3	2,004	0.15%
2018/01/04	0	0.00	2	70.45	71.90	-2	2,020	-0.10%
2018/01/03	6	68.00	5	70.12	69.20	1	2,023	0.05%