日馳 (1526)-中國信託-忠孝券商分點個股進出

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
▼0.05
漲幅
-0.15%
成交量
94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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/04/29	10	34.30	0	0.00	34.20	10	334	2.99%
2024/04/26	5	34.40	0	0.00	34.40	5	332	1.51%
2024/04/25	5	35.20	0	0.00	34.90	5	330	1.51%
2024/04/24	20	34.80	0	0.00	34.85	20	327	6.10%
2024/04/19	10	33.80	1	33.80	33.95	9	323	2.78%
2024/04/17	1	34.15	0	0.00	34.15	1	322	0.31%
2024/04/16	50	33.98	0	0.00	34.05	50	322	15.52%
2024/04/15	0	35.00	0	0.00	34.45	0	319	0.00%
2024/04/12	20	34.80	0	0.00	35.00	20	317	6.30%
2024/04/11	0	0.00	38	34.99	35.10	-38	314	-12.07%
2024/04/10	6	33.83	0	0.00	34.15	6	306	1.96%
2024/04/09	21	33.77	0	0.00	33.80	21	304	6.89%
2024/04/08	6	33.88	0	0.00	33.85	6	304	1.97%
2024/04/02	1	33.76	0	0.00	33.85	1	302	0.34%
2024/03/29	1	33.80	0	0.00	33.90	1	300	0.33%
2024/03/28	0	35.10	0	0.00	34.30	0	299	0.00%
2024/03/27	0	0.00	1	34.20	34.30	-1	298	-0.33%
2024/03/22	0	0.00	1	33.50	33.35	-1	289	-0.35%
2024/03/21	2	33.80	0	0.00	33.90	2	287	0.70%
2024/03/19	0	33.20	1	33.75	33.70	-1	279	-0.36%
2024/03/18	0	33.00	0	0.00	33.10	0	271	0.00%
2024/03/15	0	32.40	0	0.00	32.30	0	268	0.00%
2024/03/14	5	31.84	0	0.00	31.85	5	267	1.87%
2024/03/13	20	32.43	0	0.00	32.35	20	264	7.57%
2024/03/12	13	32.97	0	0.00	32.95	13	258	5.02%
2024/03/11	9	32.44	0	0.00	33.25	9	255	3.53%
2024/03/07	3	37.27	1	37.00	36.65	2	193	1.03%
2024/03/06	0	0.00	42	32.64	34.20	-42	78	-53.50%
2024/03/05	10	31.15	0	0.00	31.10	10	58	17.21%
2024/02/26	1	31.70	0	0.00	31.70	1	55	1.79%
2024/02/22	1	31.90	0	0.00	31.90	1	56	1.76%
2024/02/19	30	31.95	0	0.00	32.05	30	60	49.72%
2024/02/15	1	31.10	0	0.00	31.15	1	57	1.75%
2024/02/02	1	31.05	0	0.00	31.00	1	56	1.78%
2024/01/11	1	31.75	0	0.00	32.20	1	66	1.51%
2024/01/03	1	32.75	0	0.00	32.75	1	75	1.33%
2024/01/02	1	33.00	0	0.00	33.00	1	77	1.29%
2023/11/16	0	0.00	2	33.05	33.10	-2	83	-2.40%
2023/11/13	1	31.70	0	0.00	32.00	1	83	1.20%
2023/10/25	1	30.10	0	0.00	30.50	1	88	1.13%
2023/10/19	2	31.00	0	0.00	31.15	2	88	2.26%
2023/09/19	1	34.85	0	0.00	34.60	1	115	0.87%
2023/08/08	1	36.05	0	0.00	36.00	1	166	0.60%
2023/08/07	1	36.10	0	0.00	36.05	1	169	0.59%
2023/07/12	1	38.10	0	0.00	38.05	1	179	0.56%
2023/06/13	1	40.25	0	0.00	40.20	1	206	0.48%
2023/06/12	1	40.70	0	0.00	40.40	1	205	0.49%
2023/05/29	3	41.08	0	0.00	40.85	3	241	1.24%
2023/04/13	1	42.20	0	0.00	42.05	1	235	0.43%
2023/04/07	0	42.15	0	0.00	42.15	0	221	0.00%
2023/03/21	0	42.65	0	0.00	42.90	0	264	0.00%
2023/03/08	1	44.25	0	0.00	44.65	1	277	0.36%
2023/03/06	1	44.85	0	0.00	44.35	1	274	0.36%
2022/12/05	0	0.00	2	46.48	46.35	-2	618	-0.32%
2022/12/02	0	0.00	5	46.38	46.30	-5	621	-0.80%
2022/11/16	3	45.93	0	0.00	45.65	3	927	0.32%
2022/11/15	1	45.80	0	0.00	46.15	1	960	0.10%
2022/11/14	3	45.50	0	0.00	46.00	3	979	0.31%
2022/11/04	3	49.40	3	47.70	47.60	0	1,106	0.00%
2022/10/19	0	0.00	1	50.30	49.00	-1	1,213	-0.08%
2022/09/21	0	0.00	2	54.65	55.10	-2	1,135	-0.18%
2022/09/19	7	57.74	10	56.53	56.20	-3	1,127	-0.27%
2022/09/15	0	0.00	5	57.32	57.20	-5	1,116	-0.45%
2022/09/14	1	57.50	3	56.33	57.40	-2	1,114	-0.18%
2022/09/13	3	60.60	3	58.80	57.00	0	1,097	0.00%
2022/09/12	5	59.10	0	0.00	58.30	5	1,050	0.48%
2022/09/07	0	0.00	2	56.30	57.40	-2	1,036	-0.19%
2022/09/06	1	58.60	0	0.00	56.50	1	1,027	0.10%
2022/09/05	0	0.00	1	58.20	58.80	-1	1,010	-0.10%
2022/09/02	0	0.00	4	59.20	58.60	-4	997	-0.40%
2022/09/01	4	59.10	0	0.00	58.70	4	984	0.41%
2022/08/31	2	59.40	0	0.00	59.10	2	970	0.21%
2022/08/29	0	0.00	1	57.10	57.60	-1	949	-0.11%
2022/08/26	1	57.70	12	58.62	57.80	-11	930	-1.18%
2022/08/23	10	54.90	11	54.64	54.80	-1	783	-0.13%
2022/08/18	0	0.00	3	53.90	53.50	-3	691	-0.43%
2022/08/16	4	53.10	0	0.00	52.20	4	643	0.62%
2022/08/15	7	52.27	1	51.80	52.50	6	610	0.98%
2022/08/09	0	0.00	1	50.50	50.30	-1	457	-0.22%
2022/07/04	0	0.00	1	43.95	42.70	-1	243	-0.41%
2022/06/23	0	0.00	1	45.05	45.10	-1	228	-0.44%
2022/06/08	0	0.00	1	51.00	49.65	-1	199	-0.50%
2022/04/01	0	0.00	4	48.10	48.10	-4	487	-0.82%
2022/03/15	0	0.00	1	48.10	47.10	-1	494	-0.20%
2022/03/14	0	0.00	1	48.00	48.15	-1	494	-0.20%
2022/03/09	0	0.00	1	45.30	45.10	-1	489	-0.20%
2022/03/02	0	48.50	0	0.00	47.95	0	484	0.00%
2022/02/25	0	0.00	2	47.20	47.40	-2	487	-0.41%
2022/02/24	1	47.65	0	0.00	47.25	1	489	0.20%
2022/02/10	1	51.00	5	50.60	50.40	-4	574	-0.70%
2022/02/09	1	50.50	0	0.00	50.50	1	568	0.18%
2022/01/19	5	49.50	0	0.00	49.50	5	544	0.92%
2022/01/13	5	53.40	5	52.50	52.50	0	512	0.00%
2022/01/11	2	52.50	0	0.00	53.80	2	459	0.44%
2022/01/10	1	51.10	2	51.30	54.70	-1	389	-0.26%
2021/12/23	0	0.00	2	48.50	48.60	-2	359	-0.56%
2021/12/22	0	0.00	2	48.55	48.40	-2	366	-0.55%
2021/12/10	2	49.30	0	0.00	49.05	2	433	0.46%
2021/12/09	0	0.00	5	48.80	49.00	-5	445	-1.12%
2021/12/02	1	48.60	0	0.00	48.35	1	509	0.20%
2021/11/17	0	0.00	1	51.00	50.80	-1	532	-0.19%
2021/11/11	1	50.50	1	49.70	49.80	0	525	0.00%
2021/11/10	2	49.25	2	49.30	49.35	0	526	0.00%
2021/11/04	1	47.40	0	0.00	47.25	1	583	0.17%
2021/10/01	0	0.00	1	48.00	47.90	-1	1,369	-0.07%
2021/09/29	0	0.00	1	50.30	50.40	-1	1,504	-0.07%
2021/09/24	1	53.80	1	52.60	52.60	0	1,671	0.00%
2021/09/23	0	0.00	2	53.00	52.60	-2	1,729	-0.12%
2021/09/13	1	51.80	1	51.60	51.20	0	1,934	0.00%
2021/09/10	2	51.85	2	51.30	51.10	0	1,932	0.00%
2021/09/09	0	0.00	1	49.50	50.90	-1	1,912	-0.05%
2021/09/03	0	0.00	1	48.20	48.05	-1	1,905	-0.05%
2021/08/25	0	0.00	15	49.07	48.90	-15	1,946	-0.77%
2021/08/17	5	47.65	0	0.00	47.50	5	1,986	0.25%
2021/08/16	2	47.15	0	0.00	49.10	2	1,979	0.10%
2021/08/10	0	0.00	7	52.37	51.60	-7	1,952	-0.36%
2021/08/06	1	55.40	1	55.00	55.00	0	1,917	0.00%
2021/08/05	2	56.50	0	0.00	56.50	2	1,906	0.10%
2021/08/04	21	58.34	1	58.40	57.60	20	1,914	1.04%
2021/08/02	2	58.60	0	0.00	57.30	2	1,903	0.11%
2021/07/30	41	60.73	42	59.05	58.50	-1	1,871	-0.05%
2021/07/29	0	0.00	1	58.20	58.80	-1	1,709	-0.06%
2021/07/28	0	0.00	7	54.51	56.70	-7	1,678	-0.42%
2021/07/27	1	57.00	0	0.00	56.20	1	1,678	0.06%
2021/07/22	4	55.70	0	0.00	53.90	4	1,667	0.24%
2021/07/20	2	54.80	10	55.03	54.40	-8	1,657	-0.48%
2021/07/19	0	0.00	1	56.60	56.40	-1	1,650	-0.06%
2021/07/16	10	57.80	0	0.00	56.70	10	1,667	0.60%
2021/07/13	3	57.47	4	56.53	55.50	-1	1,690	-0.06%
2021/07/12	4	58.58	12	58.53	58.10	-8	1,654	-0.48%
2021/07/09	2	60.50	1	61.50	60.50	1	1,593	0.06%
2021/07/08	5	61.00	9	61.21	61.50	-4	1,600	-0.25%
2021/07/07	0	0.00	7	57.36	59.00	-7	1,539	-0.45%
2021/07/06	11	59.23	9	59.69	58.80	2	1,574	0.13%
2021/07/05	17	57.88	13	57.02	58.00	4	1,762	0.23%
2021/07/01	2	56.30	3	56.00	54.70	-1	1,778	-0.06%
2021/06/30	11	55.53	3	55.13	55.00	8	1,754	0.46%
2021/06/29	7	55.11	0	0.00	52.70	7	1,690	0.41%
2021/06/28	9	53.77	1	53.50	54.60	8	1,673	0.48%
2021/06/25	12	53.82	11	52.75	53.00	1	1,659	0.06%
2021/06/24	4	51.43	5	53.04	54.40	-1	1,574	-0.06%
2021/06/17	1	50.10	10	50.00	50.10	-9	1,544	-0.58%
2021/06/02	0	0.00	1	50.40	49.70	-1	1,469	-0.07%
2021/05/31	1	49.35	0	0.00	49.10	1	1,454	0.07%
2021/05/27	0	0.00	10	49.80	49.20	-10	1,442	-0.69%
2021/05/26	11	51.36	1	49.75	49.70	10	1,438	0.70%
2021/05/17	1	39.15	0	0.00	39.20	1	1,396	0.07%
2021/05/14	0	0.00	1	45.95	43.50	-1	1,381	-0.07%
2021/05/13	1	44.80	1	45.20	44.40	0	1,369	0.00%
2021/05/12	1	43.35	1	43.35	43.85	0	1,353	0.00%
2021/05/11	4	49.20	2	48.45	48.00	2	1,339	0.15%
2021/05/04	1	48.35	5	46.90	48.10	-4	1,307	-0.31%
2021/05/03	0	0.00	1	50.60	50.30	-1	1,291	-0.08%
2021/04/28	0	0.00	3	51.83	52.50	-3	1,275	-0.24%
2021/04/27	1	53.90	2	53.40	52.60	-1	1,269	-0.08%
2021/04/26	2	54.65	0	0.00	54.70	2	1,257	0.16%
2021/04/23	0	0.00	2	54.00	54.40	-2	1,267	-0.16%
2021/04/22	2	55.85	3	56.50	53.50	-1	1,271	-0.08%
2021/04/21	2	58.00	2	57.65	57.50	0	1,249	0.00%
2021/04/20	2	57.90	0	0.00	57.50	2	1,242	0.16%
2021/04/19	26	57.60	22	58.45	58.20	4	1,239	0.32%
2021/04/16	5	56.70	0	0.00	56.00	5	1,205	0.41%
2021/04/14	8	56.75	7	56.29	56.50	1	1,218	0.08%
2021/04/13	0	0.00	4	59.90	57.80	-4	1,181	-0.34%
2021/04/12	15	58.44	5	60.64	58.10	10	1,130	0.88%
2021/04/09	13.3	60.26	10	60.94	60.20	3.3	1,047	0.31%
2021/04/08	4	56.30	0	0.00	57.60	4	767	0.52%
2021/04/06	0	0.00	4	50.40	50.80	-4	638	-0.63%
2021/04/01	3	49.35	2	48.98	48.60	1	617	0.16%
2021/03/30	9	49.28	9	47.54	48.90	0	593	0.00%
2021/03/29	1	46.65	1	46.35	46.40	0	552	0.00%
2021/03/25	2	46.80	1	45.60	45.40	1	587	0.17%
2021/03/19	0	0.00	1	44.15	44.20	-1	622	-0.16%
2021/03/15	0	0.00	2	44.70	44.65	-2	699	-0.29%
2021/02/24	1	43.75	1	43.70	43.65	0	892	0.00%
2021/02/23	2	43.38	0	0.00	43.75	2	915	0.22%
2021/02/22	3	43.92	1	44.50	44.20	2	957	0.21%
2021/01/18	0	0.00	4	43.80	43.70	-4	1,497	-0.27%
2021/01/15	4	43.25	0	0.00	42.20	4	1,503	0.27%
2021/01/12	1	43.20	0	0.00	43.70	1	1,563	0.06%
2021/01/08	1	47.10	8	46.13	46.00	-7	1,631	-0.43%
2021/01/06	2	44.20	0	0.00	44.30	2	1,659	0.12%
2021/01/04	3	46.70	0	0.00	46.70	3	1,870	0.16%
2020/12/31	0	0.00	2	45.65	45.85	-2	2,039	-0.10%
2020/12/30	0	0.00	4	45.33	45.65	-4	2,163	-0.18%
2020/12/28	1	44.80	0	0.00	45.45	1	2,611	0.04%
2020/12/24	0	0.00	10	46.11	46.10	-10	3,119	-0.32%
2020/12/23	0	0.00	1	45.35	45.30	-1	3,289	-0.03%
2020/12/22	0	0.00	3	45.25	45.20	-3	3,537	-0.08%
2020/12/21	3	45.75	6.1	45.72	45.90	-3.1	3,637	-0.09%
2020/12/18	1	48.75	0.3	48.50	48.60	0.7	3,662	0.02%
2020/12/16	10	50.10	0	0.00	50.20	10	3,708	0.27%
2020/12/15	1	51.70	2	51.10	49.75	-1	3,740	-0.03%
2020/12/11	1	51.00	2	51.25	50.40	-1	3,938	-0.03%
2020/12/10	0.3	51.00	4	51.40	51.30	-3.7	3,967	-0.09%
2020/12/09	5	50.70	5	52.20	50.70	0	4,020	0.00%
2020/12/04	7	51.83	7	52.30	51.70	0	4,980	0.00%
2020/12/02	0	0.00	6	51.65	51.90	-6	5,117	-0.12%
2020/11/30	6	50.87	1	51.30	50.70	5	5,184	0.10%
2020/11/27	6	51.28	13	51.68	51.40	-7	5,216	-0.13%
2020/11/24	5	50.70	1	51.10	50.20	4	5,376	0.07%
2020/11/23	2	51.00	0	0.00	51.10	2	5,441	0.04%
2020/11/20	2	51.05	0	0.00	50.90	2	5,500	0.04%
2020/11/19	3	50.93	0	0.00	51.70	3	5,513	0.05%
2020/11/17	0	0.00	5	49.15	49.05	-5	5,575	-0.09%
2020/11/13	0	0.00	1	49.00	49.60	-1	5,726	-0.02%
2020/11/11	2	49.85	5	49.94	49.80	-3	6,032	-0.05%
2020/11/10	3	50.77	11	50.69	50.20	-8	6,041	-0.13%
2020/11/09	17	52.14	7	52.89	51.80	10	6,039	0.17%
2020/11/06	0	0.00	15	51.00	51.10	-15	6,023	-0.25%
2020/11/05	15	52.23	1	52.00	50.90	14	6,089	0.23%
2020/11/04	2	50.75	0	0.00	50.80	2	6,204	0.03%
2020/11/02	0	0.00	1	50.70	50.40	-1	6,533	-0.02%
2020/10/30	9	52.19	6	52.53	50.20	3	6,651	0.05%
2020/10/28	2	50.75	17	50.66	50.20	-15	7,026	-0.21%
2020/10/27	1	50.00	6	49.69	50.00	-5	7,187	-0.07%
2020/10/26	5	52.00	7	52.63	51.50	-2	7,215	-0.03%
2020/10/23	8	52.29	1	52.40	52.20	7	7,247	0.10%
2020/10/22	0	0.00	21	51.51	51.50	-21	7,246	-0.29%
2020/10/21	0	0.00	6	52.00	51.80	-6	7,247	-0.08%
2020/10/20	6	52.90	3	52.83	52.00	3	7,248	0.04%
2020/10/19	42	50.90	1	50.10	52.70	41	7,208	0.57%
2020/10/16	0	0.00	1	50.70	50.60	-1	7,171	-0.01%
2020/10/15	3	52.00	1	51.60	51.60	2	7,157	0.03%
2020/10/13	0	0.00	10	52.36	52.00	-10	7,134	-0.14%
2020/10/12	4	55.20	14	53.21	52.00	-10	7,070	-0.14%
2020/10/08	50	56.67	46	56.94	56.00	4	6,957	0.06%
2020/10/07	12	56.12	4	55.70	55.70	8	6,908	0.12%
2020/10/06	38	55.60	35	55.57	55.20	3	6,877	0.04%
2020/10/05	10	52.12	18	51.89	53.00	-8	6,569	-0.12%
2020/09/30	1	50.00	2	50.30	50.80	-1	6,483	-0.02%
2020/09/29	11	51.39	6	51.95	49.90	5	6,440	0.08%
2020/09/28	13	49.72	6	49.39	51.20	7	6,078	0.12%
2020/09/25	7	48.72	12	49.01	49.50	-5	5,937	-0.08%
2020/09/24	19	48.56	16	48.64	47.70	3	5,731	0.05%
2020/09/23	0	0.00	12	48.74	47.70	-12	5,735	-0.21%
2020/09/22	2	48.45	3	47.25	48.80	-1	5,693	-0.02%
2020/09/21	1	47.70	0	0.00	47.35	1	5,647	0.02%
2020/09/17	0	0.00	1	47.50	48.05	-1	5,641	-0.02%
2020/09/16	25	47.48	24	48.04	47.50	1	5,735	0.02%
2020/09/15	12	46.73	2	46.80	46.00	10	5,610	0.18%
2020/09/14	0	0.00	3	45.53	45.70	-3	5,582	-0.05%
2020/09/11	13	48.89	15	47.87	46.70	-2	5,532	-0.04%
2020/09/10	21	48.81	24	48.58	48.00	-3	5,401	-0.06%
2020/09/09	97	51.27	73	50.99	49.75	24	5,242	0.46%
2020/09/08	29	48.67	42	48.23	49.55	-13	4,643	-0.28%
2020/09/07	0	0.00	1	45.20	45.05	-1	4,544	-0.02%
2020/09/04	1	45.40	0	0.00	45.60	1	4,582	0.02%
2020/09/03	0	0.00	1	46.30	45.50	-1	4,645	-0.02%
2020/09/02	1	46.00	33	44.91	46.20	-32	4,627	-0.69%
2020/09/01	3	46.03	1	46.00	45.40	2	4,677	0.04%
2020/08/31	3	45.17	86	44.19	44.75	-83	4,700	-1.77%
2020/08/28	1	44.10	1	43.75	43.75	0	4,634	0.00%
2020/08/27	3	44.30	0	0.00	44.00	3	4,627	0.06%
2020/08/26	1	44.85	1	43.40	43.45	0	4,579	0.00%
2020/08/24	0	0.00	6	44.60	43.45	-6	4,546	-0.13%
2020/08/21	4.1	42.35	6	42.99	42.80	-1.9	4,522	-0.04%
2020/08/20	10	40.17	0	0.00	39.90	10	4,556	0.22%
2020/08/19	3	45.88	1	44.00	44.10	2	4,647	0.04%
2020/08/18	5	46.00	7	45.76	46.10	-2	4,627	-0.04%
2020/08/17	70	47.51	11	47.46	47.25	59	4,654	1.27%
2020/08/14	3	43.77	2	44.00	43.35	1	4,594	0.02%
2020/08/13	7	43.89	6	43.06	43.65	1	4,667	0.02%
2020/08/12	51	43.33	1	43.55	44.20	50	4,652	1.07%
2020/08/10	16	45.38	3	46.20	44.20	13	4,504	0.29%
2020/08/07	3	45.78	19	45.73	45.60	-16	4,360	-0.37%
2020/08/06	17	44.99	12	45.66	46.20	5	4,250	0.12%
2020/08/05	13	41.59	9	41.56	42.30	4	3,962	0.10%
2020/08/04	12	43.00	36	42.26	40.50	-24	3,828	-0.63%
2020/08/03	26	40.78	29	40.69	41.80	-3	3,463	-0.09%
2020/07/31	17	36.37	6	36.31	38.00	11	3,318	0.33%
2020/07/30	1	34.30	16	34.48	34.55	-15	3,141	-0.48%
2020/07/29	0	0.00	1.6	33.44	33.50	-1.6	3,068	-0.05%
2020/07/23	1	32.70	0	0.00	32.70	1	2,995	0.03%
2020/07/22	0	0.00	1	33.20	33.10	-1	2,983	-0.03%
2020/07/21	0	0.00	1	33.60	33.25	-1	2,971	-0.03%
2020/07/17	3	32.50	3	32.97	32.70	0	2,921	0.00%
2020/07/16	0	0.00	1	33.55	33.10	-1	2,893	-0.03%
2020/07/14	4	34.73	10	34.97	33.80	-6	2,845	-0.21%
2020/07/13	10	34.02	5	33.80	34.20	5	2,717	0.18%
2020/07/09	0	0.00	1	34.10	33.20	-1	2,601	-0.04%
2020/07/07	5	34.53	0	0.00	33.65	5	2,493	0.20%
2020/07/06	10	34.08	3	34.12	33.95	7	2,460	0.28%
2020/07/03	5	34.70	0	0.00	33.95	5	2,436	0.21%
2020/07/02	30	33.99	29	34.54	34.80	1	2,392	0.04%
2020/07/01	10	32.65	0	0.00	32.35	10	2,277	0.44%
2020/06/30	0	0.00	1	32.20	32.15	-1	2,259	-0.04%
2020/06/29	1	32.50	0	0.00	32.10	1	2,241	0.04%
2020/06/24	2	31.78	2	31.75	32.20	0	2,220	0.00%
2020/06/23	11	34.30	8	35.26	32.20	3	2,192	0.14%
2020/06/22	0	0.00	2	33.20	33.20	-2	2,045	-0.10%
2020/06/19	1	30.05	0	0.00	30.20	1	1,997	0.05%
2020/06/17	1	31.35	3	32.05	31.00	-2	1,980	-0.10%
2020/06/15	3	31.80	0	0.00	31.70	3	1,926	0.16%
2020/06/12	3	29.60	79	29.79	30.30	-76	1,867	-4.07%
2020/06/11	26	32.49	4	32.04	31.20	22	1,815	1.21%
2020/06/10	40	32.11	6	32.22	32.00	34	1,741	1.95%
2020/06/09	21	34.80	0	0.00	34.30	21	1,652	1.27%
2020/06/08	33	37.39	11	38.00	36.10	22	1,620	1.36%
2020/06/05	1	34.45	7	35.16	35.65	-6	1,521	-0.39%
2020/06/04	6	33.10	1	33.10	32.45	5	1,443	0.35%
2020/06/03	3	32.60	1	32.00	32.20	2	1,423	0.14%
2020/06/02	3	31.50	1	33.00	31.50	2	1,385	0.14%
2020/06/01	3	33.30	0	0.00	32.75	3	1,356	0.22%
2020/05/29	0	0.00	8	32.50	33.35	-8	1,317	-0.61%
2020/05/28	0	0.00	1	32.00	32.00	-1	1,277	-0.08%
2020/05/26	9	33.33	17	32.84	32.75	-8	1,151	-0.69%
2020/05/25	4	30.86	1	31.40	31.45	3	957	0.31%
2020/05/22	0	0.00	3	27.20	28.60	-3	911	-0.33%
2020/05/21	5	25.32	0	0.00	26.00	5	757	0.66%
2020/05/20	1	23.50	0	0.00	24.00	1	602	0.17%
2020/05/19	2	21.20	2	21.85	21.85	0	493	0.00%
2020/05/13	0	0.00	1	19.30	19.60	-1	423	-0.24%
2020/05/12	0	0.00	1	19.45	19.45	-1	424	-0.24%
2020/05/07	0	0.00	1	19.60	19.45	-1	411	-0.24%
2020/04/24	1	17.95	0	0.00	17.90	1	389	0.26%
2020/04/17	1	18.60	0	0.00	18.30	1	379	0.26%
2020/04/15	0	0.00	2	18.70	18.25	-2	372	-0.54%
2020/04/08	1	17.40	0	0.00	18.00	1	337	0.30%
2020/03/30	0	0.00	0.2	15.90	15.90	-0.2	316	-0.05%
2020/03/27	0	0.00	1	16.45	16.00	-1	315	-0.32%
2020/03/24	1	16.45	0	0.00	16.25	1	298	0.33%
2020/03/20	0	0.00	4	14.35	14.65	-4	280	-1.43%
2020/03/19	0	0.00	1	14.05	13.35	-1	275	-0.36%
2020/02/25	0	0.00	0	20.40	20.40	0	236	0.00%
2020/02/10	0	0.00	5	20.45	20.30	-5	259	-1.93%
2020/01/31	1	20.50	0	0.00	20.85	1	231	0.43%
2020/01/13	1	24.00	0	0.00	24.10	1	229	0.44%
2019/12/12	1	23.60	0	0.00	23.55	1	282	0.35%
2019/12/10	0	0.00	0	24.25	24.25	0	268	0.00%
2019/12/05	2	25.10	20	25.60	25.10	-18	265	-6.77%
2019/12/04	20	25.23	0	0.00	25.15	20	264	7.57%
2019/11/14	1	24.50	0	0.00	24.20	1	286	0.35%
2019/11/04	1	25.25	0	0.00	25.20	1	276	0.36%
2019/09/27	0	0.00	10	27.70	27.65	-10	407	-2.45%
2019/09/24	0	0.00	15	28.81	28.85	-15	433	-3.46%
2019/09/19	0	0.00	2	28.85	28.85	-2	437	-0.46%
2019/09/17	5	29.45	0	0.00	29.20	5	441	1.13%
2019/09/12	2	29.15	0	0.00	29.25	2	471	0.42%
2019/09/11	0	0.00	2	29.10	29.15	-2	479	-0.42%
2019/09/10	3	29.35	0	0.00	29.05	3	485	0.62%
2019/09/02	0	0.00	8	29.60	29.75	-8	521	-1.53%
2019/08/27	3	29.92	0	0.00	29.95	3	596	0.50%
2019/08/23	1	30.60	0	0.00	30.40	1	630	0.16%
2019/08/22	5	29.97	0.2	30.05	30.05	4.9	626	0.77%
2019/08/21	1	30.10	0	0.00	30.00	1	634	0.16%
2019/08/14	5	29.56	0	0.00	29.20	5	649	0.77%
2019/08/13	8	29.33	0	0.00	29.35	8	652	1.23%
2019/08/02	0	0.00	3	29.98	29.90	-3	692	-0.43%
2019/07/31	3	31.00	0	0.00	30.60	3	725	0.41%
2019/07/30	6	31.89	0	0.00	31.20	6	724	0.83%
2019/07/29	3	32.32	3	32.40	32.45	0	719	0.00%
2019/07/18	1	31.60	0	0.00	31.55	1	739	0.14%
2019/07/17	1	31.20	1	31.15	31.55	0	735	0.00%
2019/07/16	1	31.45	3	32.05	31.30	-2	738	-0.27%
2019/07/15	0	0.00	1	30.30	31.35	-1	729	-0.14%
2019/07/11	1	31.15	0	0.00	30.85	1	752	0.13%
2019/07/08	1	31.10	0	0.00	30.70	1	788	0.13%
2019/06/26	0	0.00	1	29.35	29.35	-1	994	-0.10%
2019/06/25	0	0.00	2	29.60	29.55	-2	1,056	-0.19%
2019/06/24	0	0.00	3	29.75	29.90	-3	1,219	-0.25%
2019/06/21	5	30.55	0	0.00	30.25	5	1,285	0.39%
2019/06/20	0	0.00	1	29.80	30.00	-1	1,586	-0.06%
2019/06/19	1	30.00	0	0.00	29.95	1	1,828	0.05%
2019/06/17	1	30.55	0	0.00	29.75	1	1,858	0.05%
2019/06/12	7	29.60	0	0.00	29.20	7	1,875	0.37%
2019/06/05	1	29.90	0	0.00	29.15	1	2,012	0.05%
2019/06/03	7	29.59	7	29.76	29.50	0	2,030	0.00%
2019/05/31	1	28.50	1	30.00	30.00	0	1,997	0.00%
2019/05/28	0	0.00	7	26.85	27.45	-7	2,009	-0.35%
2019/05/24	0	0.00	1	27.70	27.30	-1	2,032	-0.05%
2019/05/09	1	30.65	1	29.70	29.65	0	2,548	0.00%
2019/05/08	1	31.20	0	0.00	31.20	1	2,536	0.04%
2019/04/29	0	0.00	2	33.40	33.00	-2	2,772	-0.07%
2019/04/26	5	34.20	0	0.00	34.00	5	2,831	0.18%
2019/04/22	0	0.00	1	36.00	36.50	-1	3,345	-0.03%
2019/04/19	2	36.48	1	35.50	35.85	1	3,359	0.03%
2019/04/18	2	35.88	12	35.83	35.40	-10	3,368	-0.30%
2019/04/15	1	36.70	0	0.00	36.85	1	3,415	0.03%
2019/04/12	0	0.00	1	36.40	36.50	-1	3,473	-0.03%
2019/04/11	6	37.33	0	0.00	37.10	6	3,537	0.17%
2019/04/10	15	37.99	3	38.00	38.05	12	3,552	0.34%
2019/04/09	6	37.27	5	37.01	36.85	1	3,545	0.03%
2019/04/08	2	37.30	0	0.00	36.60	2	3,601	0.06%
2019/04/03	2	37.18	0	0.00	37.05	2	3,644	0.05%
2019/04/02	1	37.20	0	0.00	37.05	1	3,744	0.03%
2019/03/29	0	0.00	10	37.72	37.45	-10	4,037	-0.25%
2019/03/28	5	38.78	4	38.79	38.55	1	4,070	0.02%
2019/03/27	20	40.18	22	40.36	39.10	-2	4,024	-0.05%
2019/03/26	3	38.92	3	39.40	38.35	0	3,878	0.00%
2019/03/25	23	39.36	13	39.14	39.50	10	3,844	0.26%
2019/03/22	7	37.82	9	38.91	39.25	-2	3,541	-0.06%
2019/03/21	0	0.00	2	35.93	35.70	-2	3,344	-0.06%
2019/03/20	3	35.15	2	35.35	35.15	1	3,337	0.03%
2019/03/14	0	0.00	1	35.75	35.35	-1	3,469	-0.03%
2019/03/13	1	34.90	0	0.00	35.00	1	3,455	0.03%
2019/03/12	20	34.88	24	35.20	35.10	-4	3,480	-0.11%
2019/03/11	0	0.00	7	34.15	34.10	-7	3,517	-0.20%
2019/03/07	7	33.25	0	0.00	33.15	7	3,607	0.19%
2019/03/05	2	34.60	0	0.00	34.60	2	3,648	0.05%
2019/02/25	4	35.15	0	0.00	35.00	4	3,729	0.11%
2019/02/22	1	35.35	0	0.00	35.15	1	3,739	0.03%
2019/02/21	2	35.70	6	35.66	35.70	-4	3,764	-0.11%
2019/02/20	10	36.58	2	36.25	36.00	8	3,818	0.21%
2019/02/19	7	36.50	10	36.53	35.75	-3	3,829	-0.08%
2019/02/18	5	35.51	5	34.80	34.80	0	3,803	0.00%
2019/02/15	0	0.00	2	35.63	35.40	-2	3,952	-0.05%
2019/02/14	1	35.80	3	35.85	34.50	-2	4,107	-0.05%
2019/02/13	1	34.40	2	34.40	34.90	-1	4,148	-0.02%
2019/02/12	4	34.90	3	34.98	34.90	1	4,157	0.02%
2019/01/28	0	0.00	10	34.10	33.70	-10	4,140	-0.24%
2019/01/25	9	34.41	11	34.59	33.75	-2	4,144	-0.05%
2019/01/24	1	34.50	0	0.00	34.45	1	4,096	0.02%
2019/01/23	1	33.65	4	33.86	33.85	-3	4,043	-0.07%
2019/01/22	1	32.70	0	0.00	32.65	1	3,963	0.03%
2019/01/21	2	33.70	2	33.70	33.10	0	3,951	0.00%
2019/01/18	16	34.16	6	33.56	33.70	10	3,928	0.25%
2019/01/17	15	35.81	6	36.25	34.10	9	3,869	0.23%
2019/01/16	3	34.25	1	34.70	34.70	2	3,492	0.06%
2019/01/15	0	0.00	5	31.95	31.55	-5	3,409	-0.15%
2019/01/14	5	31.00	0	0.00	31.00	5	3,405	0.15%
2019/01/11	0	0.00	4	32.05	31.90	-4	3,395	-0.12%
2019/01/10	4	32.81	0	0.00	32.80	4	3,402	0.12%
2019/01/09	3	33.00	3	33.30	32.40	0	3,394	0.00%
2019/01/03	6	32.55	6	33.50	33.80	0	3,310	0.00%
2018/12/27	0	0.00	0.3	33.40	33.40	-0.3	3,198	-0.01%
2018/12/26	6	32.40	8	34.63	32.10	-2	3,136	-0.06%
2018/12/25	8	34.50	7	33.93	34.00	1	3,083	0.03%
2018/12/22	40	32.87	41.2	32.57	33.45	-1.2	2,789	-0.04%
2018/12/21	2	28.83	2	30.25	30.45	0	2,764	0.00%
2018/12/20	2	28.10	2	28.23	27.70	0	2,725	0.00%
2018/12/19	1	29.25	0	0.00	29.10	1	2,733	0.04%
2018/12/18	0	0.00	2	29.25	29.10	-2	2,735	-0.07%
2018/12/17	3	30.90	1	30.60	30.60	2	2,738	0.07%
2018/12/14	1	32.10	0	0.00	31.85	1	2,751	0.04%
2018/12/12	1	34.20	1	34.25	34.25	0	2,677	0.00%
2018/12/11	1	35.85	1	35.05	35.30	0	2,643	0.00%
2018/12/10	1	35.35	3	35.32	34.65	-2	2,601	-0.08%
2018/12/07	1	33.50	1	33.05	33.00	0	2,523	0.00%
2018/12/06	5	35.66	2	34.38	32.40	3	2,485	0.12%
2018/12/05	0	0.00	1	35.80	35.65	-1	2,426	-0.04%
2018/12/04	0	0.00	23	36.21	37.00	-23	2,387	-0.96%
2018/12/03	27	38.80	4	38.05	38.70	23	2,291	1.00%
2018/11/30	3	40.67	6	40.80	40.90	-3	2,215	-0.14%
2018/11/29	4	38.68	2	39.10	41.55	2	2,162	0.09%
2018/11/28	2	37.90	0	0.00	37.80	2	2,116	0.09%
2018/11/27	2	39.63	0	0.00	38.25	2	2,089	0.10%
2018/11/26	3	37.33	5	36.50	38.25	-2	2,033	-0.10%
2018/11/22	1	35.00	1	34.65	34.10	0	1,963	0.00%
2018/11/21	5	35.20	0	0.00	35.00	5	1,950	0.26%
2018/11/20	3	34.73	1	35.60	35.00	2	1,928	0.10%
2018/11/19	1	33.65	3	38.28	34.00	-2	1,883	-0.11%
2018/11/16	11	37.11	11	36.81	37.30	0	1,794	0.00%
2018/11/15	5	33.26	12	33.53	33.95	-7	1,714	-0.41%
2018/11/14	19	30.60	19	30.46	30.90	0	1,583	0.00%
2018/11/13	137	27.44	131	26.86	28.10	6	1,394	0.43%	大買/大賣/
2018/11/12	20	24.81	32	24.64	25.55	-12	1,187	-1.01%
2018/11/09	0	0.00	2	22.90	23.25	-2	1,094	-0.18%
2018/11/06	3	20.97	2	21.00	20.25	1	1,066	0.09%
2018/11/01	0	0.00	10	19.05	18.95	-10	948	-1.05%
2018/10/31	10	18.76	0	0.00	18.85	10	936	1.07%
2018/10/24	2	20.20	0	0.00	19.85	2	876	0.23%
2018/10/22	0	0.00	1	17.95	18.40	-1	826	-0.12%
2018/10/18	1	19.25	0	0.00	18.20	1	806	0.12%
2018/10/16	2	20.60	0	0.00	19.80	2	762	0.26%
2018/10/15	0	0.00	1	20.35	20.35	-1	727	-0.14%
2018/10/09	1	19.95	0	0.00	19.95	1	663	0.15%
2018/10/04	2	23.25	0	0.00	22.85	2	596	0.34%
2018/10/01	0	0.00	2	24.80	24.30	-2	551	-0.36%
2018/09/28	5	26.57	4	26.80	26.00	1	523	0.19%
2018/09/27	2	25.90	0	0.00	25.90	2	420	0.48%
2018/09/26	1	23.05	1	23.20	23.55	0	369	0.00%
2018/08/14	1	31.05	0	0.00	30.45	1	279	0.36%
2018/08/13	0	0.00	1	34.30	33.75	-1	258	-0.39%
2018/08/07	1	38.50	0	0.00	38.55	1	324	0.31%
2018/08/01	0	0.00	0	39.05	39.15	0	364	0.00%
2018/07/26	0	0.00	3	40.08	39.90	-3	356	-0.84%
2018/06/26	0	0.00	1	40.70	40.25	-1	434	-0.23%
2018/06/11	1	44.45	0	0.00	44.05	1	503	0.20%
2018/06/05	2	42.90	0	0.00	42.90	2	482	0.41%
2018/05/17	5	48.10	0	0.00	46.65	5	669	0.75%
2018/04/18	1	62.90	0	0.00	63.20	1	1,306	0.08%
2018/03/29	1	68.40	0	0.00	68.20	1	1,820	0.05%
2018/03/28	1	69.70	1	68.80	67.50	0	1,852	0.00%
2018/03/27	0	0.00	3	70.40	68.40	-3	1,886	-0.16%
2018/03/22	0	0.00	2	83.45	83.00	-2	2,004	-0.10%
2018/03/21	1	83.20	0	0.00	83.30	1	2,012	0.05%
2018/03/16	0	0.00	1	84.30	83.40	-1	2,057	-0.05%
2018/03/15	1	83.00	3	84.50	83.40	-2	2,077	-0.10%
2018/03/13	3	83.47	1	83.20	83.20	2	2,130	0.09%
2018/03/12	5	85.50	10	85.39	83.60	-5	2,150	-0.23%
2018/03/09	8	84.08	0	0.00	84.20	8	2,155	0.37%
2018/03/07	1	83.50	0	0.00	82.90	1	2,144	0.05%
2018/03/06	20	87.98	19	88.02	83.50	1	2,129	0.05%
2018/03/05	4	80.10	1	79.70	83.80	3	2,075	0.14%
2018/03/02	4	77.10	1	76.60	76.20	3	2,045	0.15%
2018/03/01	1	77.10	0	0.00	77.10	1	2,049	0.05%
2018/02/23	0	0.00	0.3	76.10	75.50	-0.3	2,069	-0.01%
2018/02/22	0	0.00	1	76.30	76.20	-1	2,078	-0.05%
2018/02/21	0.3	76.60	0	0.00	76.20	0.3	2,081	0.01%
2018/02/12	0	0.00	1	75.70	73.00	-1	2,084	-0.05%
2018/02/09	1	79.70	0	0.00	78.80	1	2,078	0.05%
2018/02/08	0	0.00	1	79.40	78.50	-1	2,083	-0.05%
2018/02/07	1	81.90	0	0.00	79.10	1	2,105	0.05%
2018/02/06	0	0.00	1	79.10	77.90	-1	2,124	-0.05%
2018/02/05	2	87.40	0	0.00	86.50	2	2,119	0.09%
2018/02/02	1	90.70	0	0.00	88.30	1	2,138	0.05%
2018/02/01	1	90.00	0	0.00	89.10	1	2,168	0.05%
2018/01/31	9	90.70	9	90.96	92.00	0	2,168	0.00%
2018/01/30	2	86.20	3	85.87	86.20	-1	2,122	-0.05%
2018/01/29	0	0.00	1	84.70	83.90	-1	2,115	-0.05%
2018/01/26	1	86.40	0	0.00	85.50	1	2,109	0.05%
2018/01/25	3	88.03	3	89.43	86.50	0	2,093	0.00%
2018/01/24	3	87.47	4.1	87.82	86.40	-1.1	2,082	-0.05%
2018/01/23	7	90.51	8	91.11	89.60	-1	2,053	-0.05%
2018/01/22	5.1	92.16	4	91.70	90.30	1.1	2,040	0.05%
2018/01/19	5	93.78	9	94.58	97.40	-4	2,035	-0.20%
2018/01/18	13	97.35	12	90.42	91.20	1	2,038	0.05%
2018/01/17	2	88.65	2.2	91.87	93.60	-0.2	2,023	-0.01%
2018/01/16	0.2	86.80	2	85.40	86.80	-1.8	1,987	-0.09%
2018/01/15	5	81.94	1	81.50	83.00	4	2,004	0.20%
2018/01/12	2	84.25	0	0.00	79.00	2	2,025	0.10%
2018/01/11	10	78.37	12	79.53	80.20	-2	2,080	-0.10%
2018/01/10	21	79.18	28	78.59	80.00	-7	2,054	-0.34%
2018/01/09	1	75.20	0.1	75.20	75.20	0.9	2,014	0.04%
2018/01/08	6.1	80.27	5	81.32	83.50	1.1	2,032	0.05%
2018/01/05	2	75.90	1	75.70	76.50	1	2,004	0.05%
2018/01/04	3	72.30	1	71.90	71.90	2	2,020	0.10%
2018/01/03	0	0.00	4	69.28	69.20	-4	2,023	-0.20%
2018/01/02	6	64.75	5	63.80	66.50	1	2,050	0.05%