日馳 (1526)-元大-鳳中券商分點個股進出

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
34.25
漲跌
▲0.05
漲幅
+0.15%
成交量
84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－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	34.05	0	0.00	34.30	0	322	0.00%
2024/04/17	0	34.80	0	0.00	34.15	0	322	0.00%
2024/04/11	0	0.00	2	34.83	35.10	-2	314	-0.64%
2024/04/10	1	33.95	0	0.00	34.15	1	306	0.33%
2024/04/03	0	33.85	0	0.00	33.70	0	303	0.00%
2024/04/01	0	34.35	0	0.00	33.90	0	301	0.00%
2024/03/25	0	0.00	0.5	34.00	33.95	-0.5	291	-0.17%
2024/03/22	1	33.60	0	0.00	33.35	1	289	0.35%
2024/03/18	0	32.35	0	0.00	33.10	0	271	0.00%
2024/03/15	1	32.00	0	0.00	32.30	1	268	0.37%
2024/03/13	0	32.95	0	0.00	32.35	0	264	0.00%
2024/03/08	2	33.31	0	0.00	33.10	2	247	0.81%
2024/03/07	3	37.28	1	37.60	36.65	2	193	1.03%
2024/03/06	0	31.65	0	0.00	34.20	0	78	0.01%
2024/02/29	0	32.20	0	0.00	31.95	0	56	0.00%
2024/02/22	0	0.00	1	32.15	31.90	-1	56	-1.76%
2024/02/15	1	31.00	0	0.00	31.15	1	57	1.75%
2024/01/29	0	31.60	0	0.00	31.50	0	55	0.00%
2024/01/09	0	0.00	0	33.50	32.65	0	70	0.00%
2023/12/11	0	0.00	3	33.77	33.80	-3	85	-3.52%
2023/12/07	0	34.25	0	0.00	34.20	0	85	0.00%
2023/11/21	0	33.75	0	0.00	33.60	0	87	0.00%
2023/10/27	0	0.00	1	30.35	30.15	-1	88	-1.13%
2023/10/26	1	30.15	0	0.00	29.95	1	88	1.12%
2023/10/24	0	30.50	0	0.00	30.30	0	89	0.00%
2023/10/19	2	31.10	0	0.00	31.15	2	88	2.26%
2023/10/18	1	32.30	0	0.00	32.00	1	85	1.17%
2023/10/11	0	34.50	0	0.00	34.10	0	100	0.00%
2023/10/06	0	34.05	3	33.95	34.70	-3	101	-2.94%
2023/10/02	0	34.15	0	0.00	33.95	0	110	0.00%
2023/08/30	0	35.00	0	0.00	35.05	0	155	0.00%
2023/08/14	0	0.00	1	34.00	34.10	-1	167	-0.60%
2023/08/09	2	35.85	0	0.00	35.80	2	165	1.20%
2023/07/20	0	37.35	0	0.00	36.85	0	182	0.00%
2023/07/11	1	38.35	0	0.00	38.25	1	185	0.54%
2023/07/06	0	39.30	0	0.00	39.20	0	196	0.00%
2023/06/27	0	0.00	1	39.05	38.90	-1	200	-0.50%
2023/06/26	1.1	38.83	0	0.00	38.70	1.1	204	0.51%
2023/06/12	1	40.60	0	0.00	40.40	1	205	0.49%
2023/05/26	2	41.25	0	0.00	41.10	2	241	0.83%
2023/05/12	0	39.70	0	0.00	39.90	0	249	0.00%
2023/05/11	0	39.70	0	0.00	39.40	0	251	0.00%
2023/05/03	0	0.00	0	40.00	40.05	0	250	0.00%
2023/05/02	2	40.05	0	0.00	40.05	2	251	0.80%
2023/04/28	0	40.40	0	0.00	40.00	0	252	0.00%
2023/04/27	0	39.90	0	0.00	39.90	0	252	0.00%
2023/04/21	1	40.60	0	0.00	40.40	1	253	0.39%
2023/04/20	1	41.00	0	0.00	40.85	1	251	0.40%
2023/04/19	0	0.00	0	41.75	41.60	0	246	0.00%
2023/04/17	0	42.55	0	0.00	42.05	0	242	0.00%
2023/04/13	1	42.25	0	0.00	42.05	1	235	0.43%
2023/03/24	0	43.10	0	0.00	42.15	0	237	0.00%
2023/03/20	0	43.80	0	0.00	42.75	0	273	0.00%
2023/03/16	0.1	41.60	0	0.00	40.95	0.1	270	0.02%
2023/02/20	0	41.53	0	0.00	41.55	0	270	0.00%
2023/02/10	0	41.50	0	0.00	41.25	0	330	0.00%
2023/01/30	2	40.95	0	0.00	40.85	2	397	0.50%
2023/01/03	0	44.40	0	0.00	40.85	0	488	0.00%
2022/11/25	1	44.55	0	0.00	44.25	1	691	0.14%
2022/11/16	1	46.20	1	46.40	45.65	0	927	0.00%
2022/11/11	6	45.61	0	0.00	45.25	6	998	0.60%
2022/11/04	1	47.35	1	47.65	47.60	0	1,106	0.00%
2022/10/21	1	44.50	0	0.00	44.15	1	1,251	0.08%
2022/09/28	1	49.75	0	0.00	49.20	1	1,169	0.09%
2022/09/14	0	0.00	0	57.00	57.40	0	1,114	0.00%
2022/09/08	0	0.00	1	57.80	58.30	-1	1,044	-0.10%
2022/09/06	0	0.00	0.2	58.80	56.50	-0.2	1,027	-0.02%
2022/09/02	1	59.50	0	0.00	58.60	1	997	0.10%
2022/09/01	0	0.00	7	59.29	58.70	-7	984	-0.71%
2022/08/31	0	0.00	11	59.07	59.10	-11	970	-1.13%
2022/08/30	0	0.00	1	59.50	58.80	-1	972	-0.10%
2022/08/26	16	57.90	1	57.90	57.80	15	930	1.61%
2022/08/24	2	54.95	0	0.00	55.70	2	807	0.25%
2022/08/22	0	0.00	4	52.70	53.30	-4	750	-0.53%
2022/08/19	1	52.30	0	0.00	52.60	1	712	0.14%
2022/08/18	0	0.00	1	53.70	53.50	-1	691	-0.14%
2022/08/17	1	53.00	0	0.00	52.80	1	663	0.15%
2022/08/16	3	52.87	1	52.40	52.20	2	643	0.31%
2022/08/15	0	0.00	2	52.80	52.50	-2	610	-0.33%
2022/08/12	0	0.00	0.1	51.10	51.60	-0.1	571	-0.01%
2022/08/11	2	50.10	0	0.00	50.60	2	543	0.37%
2022/08/09	0	48.65	0	0.00	50.30	0	457	0.00%
2022/08/08	0	0.00	1	48.00	48.05	-1	366	-0.27%
2022/08/03	0	42.65	0	0.00	42.20	0	292	0.00%
2022/06/24	0	46.15	0	0.00	46.25	0	230	0.00%
2022/06/15	0	0.00	1	47.65	47.90	-1	212	-0.47%
2022/06/08	1	49.70	0	0.00	49.65	1	199	0.50%
2022/04/15	0	0.00	1	47.10	47.05	-1	469	-0.21%
2022/04/14	0	51.20	0	0.00	47.60	0	474	0.00%
2022/03/22	0	49.60	0	0.00	49.25	0	487	0.00%
2022/03/08	0	0.00	0.1	45.00	44.35	-0.1	489	-0.02%
2022/03/04	0	0.00	0	52.20	47.60	0	478	0.00%
2022/02/18	1	49.30	0	0.00	48.90	1	520	0.19%
2022/02/17	0	0.00	1	49.60	49.15	-1	525	-0.19%
2022/02/11	1	50.00	0	0.00	49.80	1	574	0.17%
2022/02/10	0	0.00	1	51.00	50.40	-1	574	-0.17%
2022/01/11	1.1	54.75	1	53.80	53.80	0.1	459	0.02%
2022/01/10	0	0.00	3	53.90	54.70	-3	389	-0.78%
2022/01/03	1	50.00	1.1	49.74	49.95	-0.1	314	-0.02%
2021/12/16	0	0.00	1	48.55	48.70	-1	424	-0.24%
2021/12/14	0.2	49.70	0	0.00	48.90	0.2	437	0.05%
2021/12/02	1	48.95	0	0.00	48.35	1	509	0.20%
2021/11/25	0	50.70	0	0.00	50.50	0	534	0.00%
2021/11/23	0	50.80	0	0.00	50.30	0	538	0.00%
2021/11/19	0	51.10	0	0.00	50.70	0	535	0.00%
2021/11/18	0	51.30	2	50.20	51.00	-2	535	-0.37%
2021/11/17	0	51.30	5	51.80	50.80	-5	532	-0.94%
2021/11/11	1	49.65	0	0.00	49.80	1	525	0.19%
2021/11/10	2	49.15	6	49.32	49.35	-4	526	-0.76%
2021/11/05	1	46.20	0	0.00	46.50	1	545	0.18%
2021/10/08	0	0.00	1	46.05	46.05	-1	1,088	-0.09%
2021/10/06	2	45.00	0	0.00	44.90	2	1,163	0.17%
2021/10/04	3	45.80	0	0.00	45.00	3	1,269	0.24%
2021/10/01	2	47.90	0	0.00	47.90	2	1,369	0.15%
2021/09/24	1	52.90	0	0.00	52.60	1	1,671	0.06%
2021/09/13	0	0.00	1	51.60	51.20	-1	1,934	-0.05%
2021/09/10	0	0.00	1	52.00	51.10	-1	1,932	-0.05%
2021/09/01	3	48.00	0	0.00	48.25	3	1,914	0.16%
2021/08/16	1	47.55	0	0.00	49.10	1	1,979	0.05%
2021/08/10	1	52.10	0	0.00	51.60	1	1,952	0.05%
2021/08/06	3	55.20	0	0.00	55.00	3	1,917	0.16%
2021/08/05	1	56.70	0	0.00	56.50	1	1,906	0.05%
2021/08/03	1	57.40	1	57.10	56.70	0	1,893	0.00%
2021/08/02	1	57.30	0	0.00	57.30	1	1,903	0.05%
2021/07/30	1	60.05	5	62.24	58.50	-4	1,871	-0.21%
2021/07/29	0	0.00	6	58.05	58.80	-6	1,709	-0.35%
2021/07/28	1	56.50	0	0.00	56.70	1	1,678	0.06%
2021/07/21	0	0.00	1	52.80	52.90	-1	1,669	-0.06%
2021/07/20	20	55.07	18	54.24	54.40	2	1,657	0.12%
2021/07/19	3	56.57	3	57.20	56.40	0	1,650	0.00%
2021/07/13	0	0.00	1	56.20	55.50	-1	1,690	-0.06%
2021/07/12	2	60.15	1	58.30	58.10	1	1,654	0.06%
2021/07/09	3	61.17	0	0.00	60.50	3	1,593	0.19%
2021/07/08	0	0.00	14	60.05	61.50	-14	1,600	-0.87%
2021/07/07	16	57.60	15	59.40	59.00	1	1,539	0.06%
2021/07/02	1	55.10	1	55.40	55.10	0	1,773	0.00%
2021/07/01	6	55.80	5	55.50	54.70	1	1,778	0.06%
2021/06/30	7	54.80	3	54.70	55.00	4	1,754	0.23%
2021/06/29	0	0.00	2	54.70	52.70	-2	1,690	-0.12%
2021/06/28	2	54.60	7	53.86	54.60	-5	1,673	-0.30%
2021/06/25	5	53.16	0	0.00	53.00	5	1,659	0.30%
2021/06/24	1	51.10	1	52.10	54.40	0	1,574	0.00%
2021/06/16	0	0.00	2	49.20	49.30	-2	1,542	-0.13%
2021/06/10	0	0.00	3	50.60	51.40	-3	1,514	-0.20%
2021/06/09	5	50.28	0	0.00	49.40	5	1,500	0.33%
2021/06/07	0	0.00	3	49.17	49.35	-3	1,498	-0.20%
2021/06/04	3	50.40	0	0.00	49.80	3	1,492	0.20%
2021/05/28	0	0.00	3	49.85	49.55	-3	1,447	-0.21%
2021/05/26	1	49.80	0	0.00	49.70	1	1,438	0.07%
2021/05/12	1	43.20	0	0.00	43.85	1	1,353	0.07%
2021/05/10	1	51.50	0	0.00	51.00	1	1,327	0.08%
2021/05/06	5	49.00	0	0.00	48.25	5	1,313	0.38%
2021/05/05	0	0.00	1	49.50	48.20	-1	1,310	-0.08%
2021/05/04	1	48.70	0	0.00	48.10	1	1,307	0.08%
2021/04/23	0	0.00	6	54.20	54.40	-6	1,267	-0.47%
2021/04/22	1	55.00	13	58.22	53.50	-12	1,271	-0.94%
2021/04/21	21	57.94	1	57.60	57.50	20	1,249	1.60%
2021/04/20	0	0.00	1	58.80	57.50	-1	1,242	-0.08%
2021/04/19	1	57.60	0	0.00	58.20	1	1,239	0.08%
2021/04/14	22	55.81	23	54.76	56.50	-1	1,218	-0.08%
2021/04/13	7	58.60	5	58.94	57.80	2	1,181	0.17%
2021/04/12	20	59.88	31	58.43	58.10	-11	1,130	-0.97%
2021/04/09	46	61.36	42	61.59	60.20	4	1,047	0.38%
2021/04/08	21	56.30	10	55.20	57.60	11	767	1.43%
2021/04/07	0	0.00	5	52.40	52.40	-5	673	-0.74%
2021/04/01	5	48.60	5	49.50	48.60	0	617	0.00%
2021/03/31	5	48.20	0	0.00	48.20	5	605	0.83%
2021/03/30	1	49.50	1	48.90	48.90	0	593	0.00%
2021/03/25	5	45.35	0	0.00	45.40	5	587	0.85%
2021/03/24	5	45.00	0	0.00	44.95	5	597	0.84%
2021/03/15	0	0.00	3	44.47	44.65	-3	699	-0.43%
2021/02/23	1	43.35	0	0.00	43.75	1	915	0.11%
2021/02/22	2	44.10	0	0.00	44.20	2	957	0.21%
2021/01/28	0	0.00	1	41.50	41.25	-1	1,205	-0.08%
2021/01/26	0	0.00	2	41.28	41.10	-2	1,267	-0.16%
2021/01/22	0	0.00	7	41.39	41.25	-7	1,393	-0.50%
2021/01/21	0	42.50	0	0.00	40.90	0	1,413	0.00%
2021/01/13	2	44.55	0	0.00	44.40	2	1,518	0.13%
2021/01/11	3	46.05	0	0.00	45.40	3	1,591	0.19%
2021/01/08	1	46.05	2	46.25	46.00	-1	1,631	-0.06%
2021/01/07	2	45.18	2	45.35	45.10	0	1,632	0.00%
2021/01/06	3	45.63	2	45.50	44.30	1	1,659	0.06%
2021/01/05	0	0.00	1	46.85	45.95	-1	1,722	-0.06%
2021/01/04	2	46.73	2	46.58	46.70	0	1,870	0.00%
2020/12/31	1	45.85	1	45.60	45.85	0	2,039	0.00%
2020/12/30	2	45.58	2	45.50	45.65	0	2,163	0.00%
2020/12/24	0	0.00	3	46.20	46.10	-3	3,119	-0.10%
2020/12/21	4	45.68	0	0.00	45.90	4	3,637	0.11%
2020/12/18	2	49.08	0	0.00	48.60	2	3,662	0.05%
2020/12/16	1	49.95	1	50.30	50.20	0	3,708	0.00%
2020/12/14	0	0.00	1	49.90	50.70	-1	3,773	-0.03%
2020/12/11	1	50.50	5	51.80	50.40	-4	3,938	-0.10%
2020/12/10	0	0.00	1	51.20	51.30	-1	3,967	-0.03%
2020/12/09	2	50.85	2	51.75	50.70	0	4,020	0.00%
2020/12/08	0	0.00	4	51.30	51.20	-4	4,150	-0.10%
2020/12/04	1	52.00	1	52.20	51.70	0	4,980	0.00%
2020/12/02	1	51.80	0	0.00	51.90	1	5,117	0.02%
2020/11/30	3	51.80	6	51.87	50.70	-3	5,184	-0.06%
2020/11/27	4	51.23	2	51.85	51.40	2	5,216	0.04%
2020/11/26	1	50.30	0	0.00	50.40	1	5,261	0.02%
2020/11/23	2	51.10	0	0.00	51.10	2	5,441	0.04%
2020/11/20	1	51.00	0	0.00	50.90	1	5,500	0.02%
2020/11/19	0	0.00	6	50.58	51.70	-6	5,513	-0.11%
2020/11/18	0	0.00	2	49.50	49.55	-2	5,535	-0.04%
2020/11/16	0	0.00	1	49.90	49.30	-1	5,669	-0.02%
2020/11/13	1	49.25	0	0.00	49.60	1	5,726	0.02%
2020/11/12	5	49.10	0	0.00	49.05	5	5,842	0.09%
2020/11/10	4	50.70	2	51.30	50.20	2	6,041	0.03%
2020/11/09	4	51.70	0	0.00	51.80	4	6,039	0.07%
2020/11/04	1	50.80	2	51.20	50.80	-1	6,204	-0.02%
2020/11/03	1	50.90	0	0.00	50.70	1	6,293	0.02%
2020/10/29	0	0.00	1	49.60	50.60	-1	6,903	-0.01%
2020/10/28	1	50.90	1	50.40	50.20	0	7,026	0.00%
2020/10/27	0	0.00	1	50.70	50.00	-1	7,187	-0.01%
2020/10/23	0	0.00	1	52.40	52.20	-1	7,247	-0.01%
2020/10/20	1	51.50	0	0.00	52.00	1	7,248	0.01%
2020/10/19	1	51.40	1	51.90	52.70	0	7,208	0.00%
2020/10/16	2	50.50	0	0.00	50.60	2	7,171	0.03%
2020/10/15	0	0.00	2	53.15	51.60	-2	7,157	-0.03%
2020/10/14	2	52.80	1	52.60	52.50	1	7,140	0.01%
2020/10/13	1	52.10	0	0.00	52.00	1	7,134	0.01%
2020/10/12	4	54.98	1	53.90	52.00	3	7,070	0.04%
2020/10/08	6	56.45	10	56.25	56.00	-4	6,957	-0.06%
2020/10/07	2	56.00	4	54.90	55.70	-2	6,908	-0.03%
2020/10/06	6	55.43	21	55.10	55.20	-15	6,877	-0.22%
2020/10/05	7	51.63	10	52.08	53.00	-3	6,569	-0.05%
2020/09/30	2	50.65	4	50.20	50.80	-2	6,483	-0.03%
2020/09/29	40	51.87	23	51.29	49.90	17	6,440	0.26%
2020/09/28	3	50.60	4	50.04	51.20	-1	6,078	-0.02%
2020/09/25	16	47.84	12	49.16	49.50	4	5,937	0.07%
2020/09/24	3	49.30	7	48.86	47.70	-4	5,731	-0.07%
2020/09/23	2	48.23	1	49.10	47.70	1	5,735	0.02%
2020/09/22	2	47.95	2	47.58	48.80	0	5,693	0.00%
2020/09/21	3	47.82	0	0.00	47.35	3	5,647	0.05%
2020/09/18	3	47.90	4	47.84	47.30	-1	5,646	-0.02%
2020/09/17	4	47.44	1	47.45	48.05	3	5,641	0.05%
2020/09/16	44	48.52	43	48.12	47.50	1	5,735	0.02%
2020/09/15	22	46.43	22	46.97	46.00	0	5,610	0.00%
2020/09/14	1	45.75	1	46.30	45.70	0	5,582	0.00%
2020/09/11	3	48.17	2	48.25	46.70	1	5,532	0.02%
2020/09/10	7	49.49	1	49.30	48.00	6	5,401	0.11%
2020/09/09	25	51.40	28	51.44	49.75	-3	5,242	-0.06%
2020/09/08	1	49.05	8	48.43	49.55	-7	4,643	-0.15%
2020/09/07	0	0.00	1	45.05	45.05	-1	4,544	-0.02%
2020/09/04	0	0.00	5	45.00	45.60	-5	4,582	-0.11%
2020/09/03	3	46.85	8	46.23	45.50	-5	4,645	-0.11%
2020/09/02	0	0.00	4	46.25	46.20	-4	4,627	-0.09%
2020/09/01	0	0.00	3	44.67	45.40	-3	4,677	-0.06%
2020/08/27	3	44.20	2	44.65	44.00	1	4,627	0.02%
2020/08/26	2	42.60	0	0.00	43.45	2	4,579	0.04%
2020/08/25	0	0.00	6	44.20	43.00	-6	4,547	-0.13%
2020/08/24	1	44.95	0	0.00	43.45	1	4,546	0.02%
2020/08/21	0	0.00	1	41.50	42.80	-1	4,522	-0.02%
2020/08/20	7	41.03	20	43.50	39.90	-13	4,556	-0.29%
2020/08/18	17	45.86	0	0.00	46.10	17	4,627	0.37%
2020/08/17	21	47.10	15	47.41	47.25	6	4,654	0.13%
2020/08/14	2	43.85	2	43.68	43.35	0	4,594	0.00%
2020/08/13	2	43.28	3	43.42	43.65	-1	4,667	-0.02%
2020/08/12	1	44.20	11	43.10	44.20	-10	4,652	-0.21%
2020/08/11	1	44.40	1	44.70	42.70	0	4,607	0.00%
2020/08/10	5	45.76	3	46.40	44.20	2	4,504	0.04%
2020/08/07	8	45.53	8	45.67	45.60	0	4,360	0.00%
2020/08/06	3	45.62	7	45.36	46.20	-4	4,250	-0.09%
2020/08/05	7	41.36	0	0.00	42.30	7	3,962	0.18%
2020/08/04	24	43.79	34	43.26	40.50	-10	3,828	-0.26%
2020/08/03	14	41.46	4	41.73	41.80	10	3,463	0.29%
2020/07/31	3	36.63	4	37.31	38.00	-1	3,318	-0.03%
2020/07/30	0	0.00	2	34.63	34.55	-2	3,141	-0.06%
2020/07/29	1	32.65	2	33.30	33.50	-1	3,068	-0.03%
2020/07/28	7	31.79	1	32.25	31.70	6	3,023	0.20%
2020/07/27	0	0.00	2	33.00	32.35	-2	3,015	-0.07%
2020/07/24	2	33.10	1	32.65	32.25	1	3,010	0.03%
2020/07/23	2	32.75	2	32.75	32.70	0	2,995	0.00%
2020/07/21	0	0.00	1	33.95	33.25	-1	2,971	-0.03%
2020/07/20	2	32.50	2	33.20	33.05	0	2,937	0.00%
2020/07/17	0	0.00	2	32.73	32.70	-2	2,921	-0.07%
2020/07/15	2	33.93	5	33.98	32.90	-3	2,881	-0.10%
2020/07/14	28	34.34	7	35.60	33.80	21	2,845	0.74%
2020/07/13	1	34.60	4	34.41	34.20	-3	2,717	-0.11%
2020/07/10	2	31.90	1	32.20	31.80	1	2,624	0.04%
2020/07/09	0	0.00	10	33.20	33.20	-10	2,601	-0.38%
2020/07/08	3	34.30	2	34.65	33.95	1	2,560	0.04%
2020/07/07	2	33.80	1	34.55	33.65	1	2,493	0.04%
2020/07/06	1	34.15	0	0.00	33.95	1	2,460	0.04%
2020/07/03	1	34.30	5	33.99	33.95	-4	2,436	-0.16%
2020/07/02	5	34.94	3	34.35	34.80	2	2,392	0.08%
2020/07/01	3	32.60	0	0.00	32.35	3	2,277	0.13%
2020/06/24	2	31.50	1	31.50	32.20	1	2,220	0.05%
2020/06/23	1	34.15	9	34.49	32.20	-8	2,192	-0.36%
2020/06/22	1	31.70	10	32.42	33.20	-9	2,045	-0.44%
2020/06/19	3	30.37	0	0.00	30.20	3	1,997	0.15%
2020/06/18	1	30.95	1	31.60	30.95	0	1,986	0.00%
2020/06/17	4	31.25	0	0.00	31.00	4	1,980	0.20%
2020/06/16	0	0.00	1	32.30	31.80	-1	1,956	-0.05%
2020/06/15	3	32.08	3	32.13	31.70	0	1,926	0.00%
2020/06/12	1	29.25	0	0.00	30.30	1	1,867	0.05%
2020/06/11	4	32.00	0	0.00	31.20	4	1,815	0.22%
2020/06/10	13	32.50	4	32.65	32.00	9	1,741	0.52%
2020/06/09	1	34.00	1	34.15	34.30	0	1,652	0.00%
2020/06/08	1	39.00	0	0.00	36.10	1	1,620	0.06%
2020/06/05	0	0.00	10	34.32	35.65	-10	1,521	-0.66%
2020/06/03	0	0.00	3	32.40	32.20	-3	1,423	-0.21%
2020/06/01	0	0.00	1	35.00	32.75	-1	1,356	-0.07%
2020/05/29	2	33.25	1	32.20	33.35	1	1,317	0.08%
2020/05/28	1	32.50	3	31.65	32.00	-2	1,277	-0.16%
2020/05/27	1	33.90	10	31.15	31.25	-9	1,233	-0.73%
2020/05/26	18	33.16	24	32.91	32.75	-6	1,151	-0.52%
2020/05/25	5	30.45	1	31.40	31.45	4	957	0.42%
2020/05/22	5	27.66	54	27.17	28.60	-49	911	-5.37%
2020/05/21	1	25.45	4	25.43	26.00	-3	757	-0.40%
2020/05/20	1	23.30	2	23.73	24.00	-1	602	-0.17%
2020/05/06	1	20.30	1	20.10	19.55	0	408	0.00%
2020/05/05	1	18.85	1	19.25	19.00	0	386	0.00%
2020/05/04	1	18.80	0	0.00	18.75	1	389	0.26%
2020/04/29	0	0.00	1	19.20	19.05	-1	392	-0.25%
2020/04/21	2	17.50	0	0.00	17.20	2	385	0.52%
2020/04/10	4	17.80	0	0.00	18.00	4	365	1.09%
2020/04/09	2	19.35	0	0.00	18.35	2	360	0.56%
2020/04/08	0	0.00	1	17.50	18.00	-1	337	-0.30%
2020/04/07	0	0.00	2	16.15	16.40	-2	324	-0.62%
2020/03/27	2	16.58	0	0.00	16.00	2	315	0.63%
2020/03/26	0	0.00	1	16.00	16.50	-1	310	-0.32%
2020/03/25	0	0.00	4	16.85	16.30	-4	305	-1.31%
2020/03/24	0	0.00	2	16.10	16.25	-2	298	-0.67%
2020/03/23	0	0.00	10	15.65	16.05	-10	293	-3.41%
2020/03/20	10	14.60	0	0.00	14.65	10	280	3.56%
2020/03/19	0	0.00	1	14.65	13.35	-1	275	-0.36%
2020/03/18	1	14.80	0	0.00	14.60	1	270	0.37%
2020/03/16	0	0.00	4	15.53	15.35	-4	272	-1.47%
2020/03/13	10	15.20	0	0.00	15.25	10	273	3.66%
2020/03/12	4	16.65	2	16.88	16.40	2	261	0.77%
2020/03/11	0	0.00	5	18.10	18.05	-5	247	-2.02%
2020/02/06	0	0.00	1	21.40	21.30	-1	259	-0.38%
2020/02/05	0	0.00	10	21.32	21.35	-10	258	-3.87%
2020/02/04	0	0.00	5	20.60	20.60	-5	251	-1.99%
2020/02/03	0	0.00	2	20.33	20.80	-2	246	-0.81%
2020/01/20	0	0.00	5	23.90	23.75	-5	221	-2.26%
2020/01/08	1	23.90	0	0.00	23.75	1	244	0.41%
2020/01/06	0	0.00	2	24.30	24.30	-2	261	-0.77%
2020/01/03	1	23.95	0	0.00	23.85	1	257	0.39%
2019/12/27	3	24.03	0	0.00	23.90	3	263	1.14%
2019/12/23	0	0.00	1	24.30	24.00	-1	277	-0.36%
2019/12/18	0	0.00	10	24.10	24.35	-10	281	-3.55%
2019/12/11	7	23.77	0	0.00	23.50	7	280	2.50%
2019/12/10	5	24.15	0	0.00	24.25	5	268	1.86%
2019/12/09	5	24.55	0	0.00	24.45	5	263	1.90%
2019/12/04	0	0.00	14	25.02	25.15	-14	264	-5.30%
2019/12/03	5	24.30	0	0.00	24.10	5	255	1.96%
2019/11/26	0	0.00	5	25.50	25.70	-5	266	-1.88%
2019/11/22	0	0.00	5	24.96	25.00	-5	270	-1.85%
2019/11/21	0	0.00	5	24.50	24.60	-5	272	-1.84%
2019/11/18	0	0.00	2	24.20	24.15	-2	290	-0.69%
2019/11/15	3	24.13	0	0.00	24.05	3	290	1.03%
2019/11/14	6	24.35	0	0.00	24.20	6	286	2.10%
2019/11/12	1	25.30	0	0.00	25.30	1	280	0.36%
2019/11/08	1	25.70	10	26.10	26.45	-9	279	-3.22%
2019/10/30	0	0.00	1	25.90	25.60	-1	285	-0.35%
2019/10/28	1	25.65	0	0.00	25.65	1	301	0.33%
2019/10/24	1	26.25	0	0.00	26.20	1	334	0.30%
2019/10/22	2	26.85	0	0.00	26.85	2	341	0.59%
2019/10/16	0	0.00	5	25.50	26.05	-5	349	-1.43%
2019/10/14	15	25.33	0	0.00	25.15	15	370	4.05%
2019/10/02	12	26.58	0	0.00	26.70	12	406	2.95%
2019/09/17	0	0.00	1	29.50	29.20	-1	441	-0.23%
2019/09/11	5	29.10	0	0.00	29.15	5	479	1.04%
2019/09/10	5	29.30	0	0.00	29.05	5	485	1.03%
2019/09/02	0	0.00	1	29.75	29.75	-1	521	-0.19%
2019/08/28	1	29.90	0	0.00	29.95	1	557	0.18%
2019/08/26	10	30.00	0	0.00	29.70	10	630	1.59%
2019/08/21	0	0.00	10	30.10	30.00	-10	634	-1.58%
2019/08/19	10	29.30	0	0.00	29.40	10	640	1.56%
2019/08/16	1	29.00	0	0.00	29.05	1	644	0.16%
2019/08/13	6	28.58	10	29.20	29.35	-4	652	-0.61%
2019/08/07	10	29.25	0	0.00	28.80	10	671	1.49%
2019/08/06	9	28.32	5	28.61	29.05	4	675	0.59%
2019/08/02	10	30.00	0	0.00	29.90	10	692	1.45%
2019/07/31	23	30.56	0	0.00	30.60	23	725	3.17%
2019/07/30	1	32.15	0	0.00	31.20	1	724	0.14%
2019/07/29	2	32.35	23	32.39	32.45	-21	719	-2.92%
2019/07/26	5	31.00	1	31.50	31.40	4	696	0.57%
2019/07/25	5	30.90	0	0.00	31.00	5	701	0.71%
2019/07/24	2	30.90	0	0.00	31.25	2	712	0.28%
2019/07/22	10	30.95	0	0.00	30.90	10	734	1.36%
2019/07/19	16	31.28	0	0.00	31.15	16	739	2.16%
2019/07/18	1	31.55	5	31.72	31.55	-4	739	-0.54%
2019/07/16	7	31.56	11	32.06	31.30	-4	738	-0.54%
2019/07/15	0	0.00	1	31.20	31.35	-1	729	-0.14%
2019/07/12	10	30.47	3	30.50	30.40	7	741	0.94%
2019/07/11	0	0.00	11	31.12	30.85	-11	752	-1.46%
2019/07/09	11	30.14	0	0.00	30.00	11	769	1.43%
2019/07/02	0	0.00	8	30.23	30.00	-8	889	-0.90%
2019/06/27	5	29.55	0	0.00	29.85	5	938	0.53%
2019/06/26	2	29.33	0	0.00	29.35	2	994	0.20%
2019/06/24	4	29.90	0	0.00	29.90	4	1,219	0.33%
2019/06/21	1	30.95	1	31.15	30.25	0	1,285	0.00%
2019/06/20	1	29.70	1	29.85	30.00	0	1,586	0.00%
2019/06/17	0	0.00	6	30.23	29.75	-6	1,858	-0.32%
2019/06/14	0	0.00	1	28.85	28.80	-1	1,842	-0.05%
2019/06/13	1	28.80	0	0.00	28.75	1	1,855	0.05%
2019/06/11	2	29.75	1	30.00	29.60	1	1,945	0.05%
2019/06/10	0	0.00	5	30.05	29.60	-5	1,951	-0.26%
2019/06/06	1	29.80	21	29.64	29.55	-20	2,005	-1.00%
2019/06/05	9	29.64	10	29.70	29.15	-1	2,012	-0.05%
2019/06/04	2	29.30	2	29.75	28.95	0	2,019	0.00%
2019/06/03	3	29.30	3	29.45	29.50	0	2,030	0.00%
2019/05/31	1	28.75	1	30.00	30.00	0	1,997	0.00%
2019/05/29	2	27.50	2	27.70	27.10	0	1,996	0.00%
2019/05/28	0	0.00	2	27.10	27.45	-2	2,009	-0.10%
2019/05/27	8	26.60	0	0.00	26.70	8	2,025	0.40%
2019/05/23	6	27.78	0	0.00	27.65	6	2,047	0.29%
2019/05/21	0	0.00	5	28.50	28.90	-5	2,146	-0.23%
2019/05/17	5	29.70	5	30.40	28.70	0	2,337	0.00%
2019/05/16	6	29.98	0	0.00	29.60	6	2,383	0.25%
2019/05/15	0	0.00	5	30.40	30.35	-5	2,431	-0.21%
2019/05/13	1	29.85	0	0.00	29.60	1	2,537	0.04%
2019/05/09	22	30.03	0	0.00	29.65	22	2,548	0.86%
2019/05/07	0	0.00	6	32.53	32.20	-6	2,545	-0.24%
2019/05/06	1	33.20	7	32.44	32.20	-6	2,599	-0.23%
2019/05/02	1	34.40	1	34.40	33.90	0	2,734	0.00%
2019/04/30	0	0.00	7	32.92	33.95	-7	2,748	-0.25%
2019/04/29	0	0.00	5	33.35	33.00	-5	2,772	-0.18%
2019/04/26	0	0.00	12	34.30	34.00	-12	2,831	-0.42%
2019/04/23	0	0.00	2	36.00	36.05	-2	3,329	-0.06%
2019/04/19	5	36.08	2	36.00	35.85	3	3,359	0.09%
2019/04/18	1	35.80	5	35.80	35.40	-4	3,368	-0.12%
2019/04/17	3	36.63	0	0.00	36.50	3	3,382	0.09%
2019/04/16	2	37.00	2	37.00	37.00	0	3,395	0.00%
2019/04/12	6	36.24	0	0.00	36.50	6	3,473	0.17%
2019/04/11	1	37.25	1	38.00	37.10	0	3,537	0.00%
2019/04/09	4	37.23	0	0.00	36.85	4	3,545	0.11%
2019/04/08	1	36.70	0	0.00	36.60	1	3,601	0.03%
2019/04/02	12	37.56	0	0.00	37.05	12	3,744	0.32%
2019/03/29	9	37.94	3	37.63	37.45	6	4,037	0.15%
2019/03/28	6	38.80	1	39.55	38.55	5	4,070	0.12%
2019/03/27	11	39.70	2	39.23	39.10	9	4,024	0.22%
2019/03/26	4	39.05	6	39.18	38.35	-2	3,878	-0.05%
2019/03/25	13	39.04	11	39.32	39.50	2	3,844	0.05%
2019/03/22	5	38.66	2	38.03	39.25	3	3,541	0.08%
2019/03/14	2	36.28	2	35.78	35.35	0	3,469	0.00%
2019/03/12	3	35.20	3	35.20	35.10	0	3,480	0.00%
2019/03/11	1	34.25	3	34.00	34.10	-2	3,517	-0.06%
2019/03/07	0	0.00	2	35.00	33.15	-2	3,607	-0.06%
2019/03/06	1	35.00	0	0.00	34.65	1	3,627	0.03%
2019/03/05	5	35.00	0	0.00	34.60	5	3,648	0.14%
2019/02/26	1	35.55	2	35.65	35.00	-1	3,731	-0.03%
2019/02/22	1	35.20	1	35.40	35.15	0	3,739	0.00%
2019/02/21	3	35.72	0	0.00	35.70	3	3,764	0.08%
2019/02/20	3	36.58	0	0.00	36.00	3	3,818	0.08%
2019/02/19	9	37.12	15	36.70	35.75	-6	3,829	-0.16%
2019/02/15	0	0.00	1	35.55	35.40	-1	3,952	-0.03%
2019/02/14	1	34.50	1	35.20	34.50	0	4,107	0.00%
2019/02/13	3	34.35	3	35.05	34.90	0	4,148	0.00%
2019/02/12	1	34.00	0	0.00	34.90	1	4,157	0.02%
2019/02/11	0	0.00	1	33.30	33.20	-1	4,077	-0.02%
2019/01/29	2	33.78	3	34.02	33.70	-1	4,087	-0.02%
2019/01/28	3	33.82	3	33.98	33.70	0	4,140	0.00%
2019/01/25	7	34.69	8	34.71	33.75	-1	4,144	-0.02%
2019/01/24	4	34.19	1	34.05	34.45	3	4,096	0.07%
2019/01/23	9	34.07	11	33.98	33.85	-2	4,043	-0.05%
2019/01/22	1	32.70	0	0.00	32.65	1	3,963	0.03%
2019/01/21	4	33.25	2	33.75	33.10	2	3,951	0.05%
2019/01/18	3	34.30	3	33.60	33.70	0	3,928	0.00%
2019/01/17	29	35.96	33	35.84	34.10	-4	3,869	-0.10%
2019/01/16	8	32.64	5.7	34.35	34.70	2.3	3,492	0.07%
2019/01/15	0	0.00	2	31.68	31.55	-2	3,409	-0.06%
2019/01/11	2	32.20	0	0.00	31.90	2	3,395	0.06%
2019/01/10	0	0.00	5	32.55	32.80	-5	3,402	-0.15%
2019/01/09	1	32.40	4	32.75	32.40	-3	3,394	-0.09%
2019/01/07	1	33.20	1	33.80	32.65	0	3,379	0.00%
2019/01/04	6	33.14	13	33.64	32.55	-7	3,368	-0.21%
2019/01/03	13	33.80	12	33.76	33.80	1	3,310	0.03%
2018/12/28	0	0.00	7	33.35	32.60	-7	3,222	-0.22%
2018/12/27	6	34.48	10	33.91	33.40	-4	3,198	-0.13%
2018/12/26	4	33.64	8	33.21	32.10	-4	3,136	-0.13%
2018/12/25	6	35.33	0	0.00	34.00	6	3,083	0.19%
2018/12/24	14	36.11	2	36.33	35.10	12	2,988	0.40%
2018/12/22	38	33.07	6	32.83	33.45	32	2,789	1.15%
2018/12/21	26	28.73	46	28.98	30.45	-20	2,764	-0.72%
2018/12/20	0	0.00	37	28.48	27.70	-37	2,725	-1.36%
2018/12/19	0	0.00	1	29.00	29.10	-1	2,733	-0.04%
2018/12/18	3	29.53	2	29.28	29.10	1	2,735	0.04%
2018/12/17	1	30.75	1	31.10	30.60	0	2,738	0.00%
2018/12/14	2	31.90	4	31.76	31.85	-2	2,751	-0.07%
2018/12/13	39	34.24	21	34.81	33.40	18	2,705	0.67%
2018/12/12	39	34.68	19	34.45	34.25	20	2,677	0.75%
2018/12/11	4	35.49	4	35.76	35.30	0	2,643	0.00%
2018/12/10	16	34.81	33	35.26	34.65	-17	2,601	-0.65%
2018/12/07	3	33.07	4	33.29	33.00	-1	2,523	-0.04%
2018/12/06	17	34.11	5	36.66	32.40	12	2,485	0.48%
2018/12/05	6	35.70	3	36.02	35.65	3	2,426	0.12%
2018/12/04	12	39.34	21	38.77	37.00	-9	2,387	-0.38%
2018/12/03	3	38.73	1	39.00	38.70	2	2,291	0.09%
2018/11/30	1	40.90	3	40.70	40.90	-2	2,215	-0.09%
2018/11/27	3	39.95	1	39.95	38.25	2	2,089	0.10%
2018/11/26	10	37.97	0	0.00	38.25	10	2,033	0.49%
2018/11/22	0	0.00	2	34.90	34.10	-2	1,963	-0.10%
2018/11/20	2	34.60	0	0.00	35.00	2	1,928	0.10%
2018/11/19	0	0.00	1	35.25	34.00	-1	1,883	-0.05%
2018/11/16	3	37.25	8	36.73	37.30	-5	1,794	-0.28%
2018/11/14	9	30.01	53	30.47	30.90	-44	1,583	-2.78%
2018/11/13	30	27.54	43	26.93	28.10	-13	1,394	-0.93%
2018/11/12	3	25.13	3	25.20	25.55	0	1,187	0.00%
2018/11/06	0	0.00	2	21.60	20.25	-2	1,066	-0.19%
2018/11/05	2	21.30	0	0.00	21.00	2	1,041	0.19%
2018/10/22	0	0.00	1	18.45	18.40	-1	826	-0.12%
2018/10/18	5	18.20	0	0.00	18.20	5	806	0.62%
2018/10/17	3	20.33	3	20.47	19.85	0	776	0.00%
2018/10/11	0	0.00	105	18.00	18.00	-105	685	-15.32%	大賣/鉅額交易
2018/10/09	10	19.95	0	0.00	19.95	10	663	1.51%
2018/10/08	5	21.80	0	0.00	21.55	5	631	0.79%
2018/10/04	11	23.17	0	0.00	22.85	11	596	1.85%
2018/10/03	24	24.28	0	0.00	23.60	24	585	4.10%
2018/10/02	11	24.32	1	24.75	24.60	10	569	1.76%
2018/10/01	62	24.35	0	0.00	24.30	62	551	11.23%
2018/09/26	20	23.50	0	0.00	23.55	20	369	5.42%
2018/09/25	25	23.10	0	0.00	22.85	25	343	7.28%
2018/09/07	0	0.00	1	30.50	30.55	-1	246	-0.41%
2018/09/03	0	0.00	2	32.10	32.00	-2	276	-0.72%
2018/08/29	1	35.05	0	0.00	33.85	1	295	0.34%
2018/08/28	2	35.25	0	0.00	35.25	2	286	0.70%
2018/08/27	0	0.00	1	31.60	32.40	-1	276	-0.36%
2018/08/22	1	31.45	0	0.00	31.20	1	280	0.36%
2018/08/21	1	31.05	1	31.30	31.60	0	285	0.00%
2018/08/15	0	0.00	1	30.95	30.80	-1	283	-0.35%
2018/08/13	8	33.77	0	0.00	33.75	8	258	3.10%
2018/06/26	0	0.00	1	40.25	40.25	-1	434	-0.23%
2018/06/20	0	0.00	1	41.80	42.50	-1	495	-0.20%
2018/06/14	0	0.00	1	42.20	42.10	-1	500	-0.20%
2018/06/11	2	44.10	0	0.00	44.05	2	503	0.40%
2018/06/08	1	46.10	0	0.00	47.30	1	481	0.21%
2018/06/05	3	42.95	0	0.00	42.90	3	482	0.62%
2018/05/16	4	43.53	4	42.85	45.95	0	656	0.00%
2018/04/25	0	0.00	1	59.70	60.00	-1	1,047	-0.10%
2018/04/11	2	62.60	0	0.00	62.60	2	1,527	0.13%
2018/03/29	0	0.00	1	68.00	68.20	-1	1,820	-0.05%
2018/03/28	1	70.00	0	0.00	67.50	1	1,852	0.05%
2018/03/14	2	82.50	0	0.00	82.90	2	2,111	0.09%
2018/03/09	0	0.00	2	84.00	84.20	-2	2,155	-0.09%
2018/03/08	0	0.00	1	83.20	81.30	-1	2,147	-0.05%
2018/03/07	9	84.52	10	83.72	82.90	-1	2,144	-0.05%
2018/03/06	2	86.50	0	0.00	83.50	2	2,129	0.09%
2018/03/05	0	0.00	2	77.90	83.80	-2	2,075	-0.10%
2018/03/01	4	77.50	2	77.50	77.10	2	2,049	0.10%
2018/02/26	2	75.90	1	76.90	75.50	1	2,055	0.05%
2018/02/22	0	0.00	1	77.70	76.20	-1	2,078	-0.05%
2018/02/08	11	78.80	11	77.51	78.50	0	2,083	0.00%
2018/02/05	1	86.20	0	0.00	86.50	1	2,119	0.05%
2018/01/31	0	0.00	1	88.70	92.00	-1	2,168	-0.05%
2018/01/24	4	88.15	9	86.28	86.40	-5	2,082	-0.24%
2018/01/23	4	90.70	6	89.60	89.60	-2	2,053	-0.10%
2018/01/22	3	92.87	2	91.35	90.30	1	2,040	0.05%
2018/01/19	0	0.00	4	94.25	97.40	-4	2,035	-0.20%
2018/01/18	4	91.25	0	0.00	91.20	4	2,038	0.20%
2018/01/17	6	92.78	1	90.00	93.60	5	2,023	0.25%
2018/01/15	3	82.00	3	83.00	83.00	0	2,004	0.00%
2018/01/12	1	79.00	1	83.40	79.00	0	2,025	0.00%
2018/01/11	3	79.43	2	78.40	80.20	1	2,080	0.05%
2018/01/04	0	0.00	3	70.40	71.90	-3	2,020	-0.15%
2018/01/03	8	68.31	5	70.00	69.20	3	2,023	0.15%