日勝生 (2547)-第一金-台南券商分點個股進出

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

日勝生

(2547)

可現股當沖

股價
10.40
漲跌
▲0.20
漲幅
+1.96%
成交量
2,002張
產業
上市營建類股
158人加入追蹤

立即追蹤
本地時間:14:30

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

日勝生 (2547)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/26	2	10.20	0.1	10.25	10.20	1.9	3,581	0.05%
2024/09/24	0.5	10.06	1	10.10	10.05	-0.5	3,593	-0.01%
2024/09/23	2	9.93	0	0.00	9.98	2	3,605	0.06%
2024/09/20	10.1	9.93	2	10.00	10.10	8.1	3,633	0.22%
2024/09/18	0.1	10.15	0	0.00	10.15	0.1	3,603	0.00%
2024/09/13	2	10.28	0	0.00	10.25	2	3,734	0.05%
2024/09/11	5	10.00	0	0.00	10.05	5	3,789	0.13%
2024/09/10	7	10.17	0	0.00	10.00	7	3,828	0.18%
2024/09/06	0	0.00	10	10.20	10.20	-10	3,867	-0.26%
2024/09/04	2	10.40	0	0.00	10.20	2	3,959	0.05%
2024/08/22	2	10.65	0	0.00	10.60	2	4,576	0.04%
2024/08/21	0	0.00	1	11.10	10.80	-1	4,586	-0.02%
2024/08/19	0	0.00	1	11.10	11.00	-1	4,633	-0.02%
2024/08/16	0	0.00	2	10.85	10.70	-2	4,642	-0.04%
2024/08/07	1	10.50	1	10.35	10.50	0	5,006	0.00%
2024/08/06	1	9.80	0	0.00	10.15	1	5,024	0.02%
2024/08/01	3	11.95	4	11.98	11.90	-1	5,110	-0.02%
2024/07/31	0	0.00	10	11.65	11.65	-10	5,170	-0.19%
2024/07/29	3	11.75	0	0.00	11.55	3	5,730	0.05%
2024/07/26	11	11.55	0	0.00	11.45	11	5,784	0.19%
2024/07/23	0	0.00	18	11.75	11.80	-18	6,113	-0.29%
2024/07/22	7	11.41	0	0.00	11.25	7	6,126	0.11%
2024/07/19	2	11.63	7	11.60	11.45	-5	6,227	-0.08%
2024/07/17	3	11.42	1	11.50	11.35	2	6,446	0.03%
2024/07/16	0	0.00	4	11.10	11.10	-4	7,655	-0.05%
2024/07/12	1	10.85	0	0.00	10.80	1	8,678	0.01%
2024/07/11	1	10.80	0	0.00	10.80	1	8,693	0.01%
2024/07/05	0	0.00	1	10.80	10.75	-1	8,876	-0.01%
2024/07/03	1	10.70	0	0.00	10.70	1	8,984	0.01%
2024/06/28	1	10.70	0	0.00	10.55	1	9,164	0.01%
2024/06/27	1	10.55	0	0.00	10.60	1	9,199	0.01%
2024/06/26	1	10.80	0	0.00	10.65	1	9,196	0.01%
2024/06/25	0	0.00	5	10.90	10.90	-5	9,152	-0.05%
2024/06/24	3	11.15	0	0.00	11.05	3	9,189	0.03%
2024/06/21	0	0.00	2	11.05	11.00	-2	9,194	-0.02%
2024/06/20	5	11.15	5.7	11.19	11.25	-0.7	9,131	-0.01%
2024/06/19	0	0.00	0.2	11.15	11.10	-0.2	9,104	0.00%
2024/06/18	0.1	11.05	0	0.00	11.15	0.1	9,097	0.00%
2024/06/17	1	11.05	5	11.10	11.05	-4	9,082	-0.04%
2024/06/14	2	11.25	2	11.28	11.15	0	9,053	0.00%
2024/06/07	4	11.70	2	11.45	11.55	2	9,032	0.02%
2024/06/06	0	0.00	11	11.00	11.00	-11	8,869	-0.12%
2024/06/05	1	11.10	1	11.15	11.10	0	8,850	0.00%
2024/06/04	5	11.27	2	11.28	11.35	3	8,855	0.03%
2024/06/03	4	11.48	6	11.40	11.35	-2	8,903	-0.02%
2024/05/31	3	10.70	56	10.71	10.80	-53	8,665	-0.61%
2024/05/30	10	10.60	0	0.00	10.45	10	8,636	0.12%
2024/05/29	0	0.00	1	10.60	10.60	-1	8,623	-0.01%
2024/05/28	2	10.60	0	0.00	10.60	2	8,568	0.02%
2024/05/24	9	10.49	2	10.50	10.45	7	8,579	0.08%
2024/05/23	2.1	10.52	6	10.45	10.50	-3.9	8,598	-0.05%
2024/05/22	1	10.70	0	0.00	10.70	1	8,547	0.01%
2024/05/21	6	10.78	1	10.85	10.90	5	8,501	0.06%
2024/05/20	10	11.08	0	0.00	11.20	10	8,476	0.12%
2024/05/17	2	10.95	1	10.75	10.95	1	8,418	0.01%
2024/05/16	1	10.75	0	0.00	10.80	1	8,381	0.01%
2024/05/15	1	10.60	0	0.00	10.60	1	8,320	0.01%
2024/05/14	6	10.69	0	0.00	10.70	6	8,276	0.07%
2024/05/13	7	10.81	0	0.00	10.80	7	8,213	0.09%
2024/05/10	2	11.23	0	0.00	11.25	2	8,055	0.02%
2024/05/09	4.3	11.32	3	11.43	11.25	1.3	7,988	0.02%
2024/05/08	23	11.51	4	11.60	11.50	19	7,874	0.24%
2024/05/07	21	11.86	23	12.10	11.75	-2	7,734	-0.03%
2024/05/06	2.2	12.27	4	12.25	12.25	-1.8	7,498	-0.02%
2024/05/03	24	12.42	15.3	12.53	12.55	8.8	7,274	0.12%
2024/05/02	6	12.18	2	12.30	12.20	4	6,851	0.06%
2024/04/30	17	11.89	7	11.88	11.90	10	6,579	0.15%
2024/04/29	39	12.41	5	12.26	12.20	34	6,390	0.53%
2024/04/26	3	11.60	2	11.65	11.70	1	5,952	0.02%
2024/04/25	15	11.45	0	0.00	11.40	15	5,736	0.26%
2024/04/24	20	11.65	0	0.00	11.65	20	5,525	0.36%
2024/04/23	6	12.03	4	11.86	11.85	2	5,349	0.04%
2024/04/22	69	12.43	19	12.63	11.95	50	4,952	1.01%
2024/04/19	62	11.90	34	11.97	12.10	28	3,571	0.78%
2024/04/18	3	10.93	6	11.35	11.45	-3	2,642	-0.11%
2024/04/17	0	0.00	10	10.15	10.45	-10	2,443	-0.41%
2024/04/16	1	10.05	0	0.00	10.05	1	2,406	0.04%
2024/04/12	15	10.74	1	10.75	10.75	14	2,232	0.63%
2024/04/11	3.3	10.74	0	0.00	10.75	3.3	2,150	0.15%
2024/04/10	2	10.63	13	10.70	10.60	-11	2,070	-0.53%
2024/04/09	5	10.42	1	10.40	10.50	4	1,997	0.20%
2024/04/08	1	10.00	2	10.30	10.20	-1	1,929	-0.05%
2024/04/03	3	10.05	0	0.00	10.05	3	1,847	0.16%
2024/04/02	1	10.45	8	10.29	10.30	-7	1,813	-0.39%
2024/03/29	1	9.92	0	0.00	9.85	1	1,650	0.06%
2024/03/28	2	9.99	0	0.00	9.99	2	1,622	0.12%
2024/03/27	3	10.07	0	0.00	10.05	3	1,592	0.19%
2024/03/26	3	9.82	0	0.00	9.82	3	1,521	0.20%
2024/03/22	0	0.00	0	9.50	9.52	0	1,465	0.00%
2024/03/15	0	0.00	9	9.51	9.51	-9	1,479	-0.61%
2024/03/13	0	0.00	1	9.34	9.18	-1	1,423	-0.07%
2024/03/08	0	9.14	1	9.23	9.09	-1	1,335	-0.07%
2024/03/07	10	9.28	11	9.17	9.30	-1	1,285	-0.08%
2024/02/27	1	9.35	2	9.30	9.33	-1	1,090	-0.09%
2024/02/26	10	9.50	0	0.00	9.55	10	1,094	0.91%
2024/02/22	4	9.56	1	9.54	9.53	3	1,083	0.28%
2024/02/21	0	0.00	1	9.75	9.65	-1	1,124	-0.09%
2024/02/20	2	9.53	7	9.55	9.50	-5	1,101	-0.45%
2024/01/18	0	9.50	0	0.00	9.50	0	1,002	0.00%
2024/01/11	0	0.00	1	9.75	9.83	-1	950	-0.11%
2024/01/10	0	9.65	0	0.00	9.58	0	936	0.00%
2024/01/04	3	9.70	0	0.00	9.70	3	909	0.33%
2024/01/03	0	0.00	2	9.71	9.73	-2	907	-0.22%
2023/12/19	0	0.00	5	9.95	9.95	-5	841	-0.59%
2023/12/14	2	10.30	10	10.30	10.25	-8	771	-1.04%
2023/12/13	4	10.13	0	0.00	10.15	4	740	0.54%
2023/12/12	1	10.15	1	10.35	10.15	0	714	0.00%
2023/12/11	0	0.00	2	10.00	10.20	-2	676	-0.30%
2023/12/04	0	0.00	2	9.74	9.79	-2	594	-0.34%
2023/11/27	0	9.73	0	0.00	9.62	0	550	0.00%
2023/11/24	0	0.00	5	9.79	9.75	-5	531	-0.94%
2023/11/22	0	0.00	3	9.72	9.79	-3	479	-0.63%
2023/11/20	0	0.00	38	9.58	9.53	-38	419	-9.07%
2023/11/16	1	9.10	10	9.12	9.14	-9	339	-2.65%
2023/11/07	0	0.00	0.6	9.10	9.10	-0.6	369	-0.17%
2023/09/20	1	8.70	0	0.00	8.70	1	527	0.19%
2023/08/16	2	8.75	1	8.76	8.74	1	724	0.14%
2023/08/15	2.2	8.85	0	0.00	8.83	2.2	720	0.30%
2023/08/14	0	0.00	2	8.88	8.87	-2	719	-0.28%
2023/07/24	3	8.96	0	0.00	8.98	3	745	0.40%
2023/07/07	5	8.94	0	0.00	8.99	5	834	0.60%
2023/07/06	6	9.01	0	0.00	9.02	6	888	0.67%
2023/06/27	5	9.05	2	9.06	9.06	3	885	0.34%
2023/06/26	0.5	9.09	0	0.00	9.08	0.5	863	0.05%
2023/06/19	5	9.11	0	9.10	9.10	5	838	0.60%
2023/06/15	0	0.00	0	9.16	9.14	0	826	0.00%
2023/06/13	1	9.17	0	0.00	9.17	1	830	0.12%
2023/06/12	4	9.21	0	0.00	9.18	4	825	0.48%
2023/06/09	1	9.26	0	0.00	9.26	1	813	0.12%
2023/06/06	5	9.20	0	0.00	9.20	5	821	0.61%
2023/06/05	5	9.21	0	0.00	9.19	5	822	0.61%
2023/06/02	0	0.00	1	9.20	9.20	-1	812	-0.12%
2023/05/31	2	9.23	0	0.00	9.22	2	809	0.25%
2023/05/19	2	9.21	0	0.00	9.20	2	918	0.22%
2023/05/17	2	9.28	0	0.00	9.28	2	924	0.22%
2023/05/15	3	9.19	0	0.00	9.19	3	925	0.32%
2023/05/11	1	9.24	0	0.00	9.27	1	965	0.10%
2023/05/10	1	9.27	0	0.00	9.24	1	961	0.10%
2023/05/09	3	9.29	1	9.35	9.26	2	969	0.21%
2023/05/08	4	9.35	0	0.00	9.30	4	974	0.41%
2023/05/05	0	0.00	0.4	9.35	9.35	-0.4	977	-0.04%
2023/04/19	0	0.00	1	9.21	9.21	-1	920	-0.11%
2023/04/11	1	9.09	0	0.00	9.09	1	784	0.13%
2023/04/07	0.4	9.12	0	0.00	9.08	0.4	705	0.05%
2023/03/30	4	9.13	0	0.00	9.12	4	672	0.59%
2023/03/28	0	0.00	4	9.12	9.12	-4	675	-0.59%
2023/03/23	2	9.23	0	0.00	9.23	2	677	0.30%
2023/03/17	0	9.20	0	0.00	9.32	0	744	0.00%
2023/03/13	1	9.13	3	9.11	9.17	-2	778	-0.26%
2023/03/10	2	9.22	0	0.00	9.22	2	774	0.26%
2023/03/03	5	9.39	0	0.00	9.39	5	758	0.66%
2023/03/01	2	9.61	0	0.00	9.47	2	747	0.27%
2023/02/24	5	9.67	0	0.00	9.61	5	724	0.69%
2023/02/22	0	0.00	1	9.44	9.45	-1	643	-0.16%
2023/02/21	5	9.29	3	9.33	9.38	2	632	0.32%
2023/02/20	6	9.34	0	0.00	9.33	6	621	0.97%
2023/02/08	1	9.00	0	0.00	9.02	1	527	0.19%
2023/02/03	0	0.00	0	9.07	9.06	0	506	0.00%
2023/01/30	0	0.00	9	9.04	9.03	-9	499	-1.80%
2023/01/13	0	0.00	1	9.04	9.05	-1	525	-0.19%
2023/01/10	1	9.08	0	0.00	9.09	1	609	0.16%
2023/01/05	0	0.00	3	9.04	9.03	-3	619	-0.48%
2022/12/21	1	9.10	0	0.00	9.06	1	665	0.15%
2022/12/13	0	0.00	4	9.14	9.15	-4	724	-0.55%
2022/12/12	1	9.14	0	0.00	9.18	1	728	0.14%
2022/12/01	0	0.00	1	9.31	9.34	-1	749	-0.13%
2022/11/29	1	9.19	0	0.00	9.23	1	741	0.13%
2022/11/23	0	0.00	1	9.25	9.27	-1	731	-0.14%
2022/11/21	2	9.17	0	0.00	9.17	2	737	0.27%
2022/11/16	1	9.12	0	0.00	9.09	1	739	0.14%
2022/11/09	0	0.00	2	9.19	9.20	-2	741	-0.27%
2022/11/03	1	9.12	0	0.00	9.12	1	744	0.13%
2022/10/20	5	8.88	2	8.95	9.01	3	710	0.42%
2022/10/03	1	9.72	0	0.00	9.68	1	629	0.16%
2022/09/28	1	9.57	1	9.32	9.32	0	612	0.00%
2022/09/27	2	9.61	0	0.00	9.61	2	588	0.34%
2022/09/26	1	9.70	2	9.68	9.67	-1	586	-0.17%
2022/09/23	3	9.97	0	0.00	9.97	3	575	0.52%
2022/09/22	0	0.00	1	10.05	10.05	-1	580	-0.17%
2022/09/21	1	10.10	0	0.00	10.00	1	544	0.18%
2022/09/16	0	0.00	3	10.02	10.40	-3	549	-0.55%
2022/09/14	0	0.00	1.1	10.15	10.15	-1.1	505	-0.21%
2022/09/13	0	0.00	1.2	10.24	10.20	-1.2	516	-0.23%
2022/09/12	0.3	10.10	0	0.00	10.25	0.3	513	0.05%
2022/09/06	3	9.67	0	0.00	9.68	3	417	0.72%
2022/07/21	0	0.00	7	9.01	9.00	-7	610	-1.15%
2022/07/20	1	8.93	0	0.00	8.93	1	626	0.16%
2022/07/12	6	8.90	0	0.00	8.87	6	674	0.89%
2022/07/04	3	9.43	1	9.43	9.42	2	697	0.29%
2022/06/27	1	9.66	0	0.00	9.64	1	774	0.13%
2022/06/20	2	9.15	2	9.15	9.15	0	767	0.00%
2022/06/16	2	9.57	0	0.00	9.47	2	769	0.26%
2022/06/14	0	0.00	13	9.45	9.51	-13	786	-1.65%
2022/06/13	1	9.59	0	0.00	9.59	1	790	0.13%
2022/06/10	2	9.49	0	0.00	9.82	2	796	0.25%
2022/06/09	2	9.53	0	0.00	9.53	2	778	0.26%
2022/05/30	1	9.58	0	0.00	9.60	1	864	0.12%
2022/05/25	4	9.33	0	0.00	9.34	4	877	0.46%
2022/05/10	4	9.65	0	0.00	9.70	4	1,114	0.36%
2022/05/03	1	10.00	0	0.00	9.99	1	1,295	0.08%
2022/04/29	3	10.05	0	0.00	10.05	3	1,315	0.23%
2022/04/20	0	0.00	1	10.25	10.20	-1	1,427	-0.07%
2022/04/19	1	10.15	0	0.00	10.30	1	1,457	0.07%
2022/04/18	0	0.00	1	10.20	10.15	-1	1,495	-0.07%
2022/04/11	0	0.00	5	10.26	10.25	-5	1,668	-0.30%
2022/04/08	1	10.50	0	0.00	10.40	1	1,697	0.06%
2022/04/01	1	10.45	0	0.00	10.40	1	1,824	0.05%
2022/03/29	1	10.65	0	0.00	10.70	1	1,939	0.05%
2022/03/17	3	10.40	0	0.00	10.40	3	1,970	0.15%
2022/03/10	0	10.40	0	0.00	10.35	0	1,957	0.00%
2022/03/09	2	10.20	1	10.15	10.15	1	1,958	0.05%
2022/03/07	0	0.00	9	10.19	10.30	-9	1,970	-0.46%
2022/03/04	0	0.00	5	10.65	10.55	-5	2,151	-0.23%
2022/03/03	2	10.75	0	0.00	10.70	2	2,208	0.09%
2022/03/02	3	10.65	0.6	10.60	10.65	2.4	2,257	0.11%
2022/02/25	1	10.50	0	0.00	10.50	1	2,309	0.04%
2022/02/24	1	10.70	0	0.00	10.55	1	2,308	0.04%
2022/02/22	0	0.00	5	11.00	10.90	-5	2,299	-0.22%
2022/02/18	1	10.80	0	0.00	10.95	1	2,381	0.04%
2022/02/17	0	0.00	8	11.00	10.95	-8	2,388	-0.33%
2022/02/10	9	11.61	0	0.00	11.65	9	2,310	0.39%
2022/02/09	1	11.45	5	11.10	11.45	-4	2,221	-0.18%
2022/01/20	0	0.00	2	11.05	11.00	-2	1,973	-0.10%
2022/01/19	5	10.95	0	0.00	11.00	5	1,931	0.26%
2022/01/11	0	0.00	1	11.25	11.10	-1	1,861	-0.05%
2022/01/06	1	11.00	6	10.95	11.00	-5	1,748	-0.29%
2022/01/05	0	0.00	8	10.90	11.00	-8	1,724	-0.46%
2022/01/04	1	10.85	0	0.00	10.85	1	1,653	0.06%
2021/12/30	8	10.83	10	10.65	10.85	-2	1,606	-0.12%
2021/12/29	0	0.00	10	10.55	10.55	-10	1,525	-0.66%
2021/12/28	0	0.00	2	10.55	10.50	-2	1,499	-0.13%
2021/12/27	2	10.50	0.2	10.40	10.55	1.8	1,463	0.12%
2021/12/24	2	10.20	10	10.25	10.25	-8	1,366	-0.59%
2021/12/23	0	0.00	30	10.10	10.20	-30	1,350	-2.22%
2021/12/22	1	9.97	0	0.00	9.99	1	1,338	0.07%
2021/12/20	3	9.98	0	0.00	9.99	3	1,341	0.22%
2021/12/14	11	9.99	0	0.00	9.96	11	1,418	0.78%
2021/12/13	3	10.00	0	0.00	10.05	3	1,432	0.21%
2021/12/10	7	10.00	3	10.00	10.00	4	1,420	0.28%
2021/12/07	1	9.98	0	0.00	10.00	1	1,446	0.07%
2021/12/06	1	9.95	0	0.00	10.00	1	1,446	0.07%
2021/12/03	1	10.00	0	0.00	10.00	1	1,452	0.07%
2021/11/30	1.2	9.96	0	0.00	9.94	1.2	1,442	0.08%
2021/11/29	3	9.90	0	0.00	9.97	3	1,246	0.24%
2021/11/25	15	10.15	0	0.00	10.15	15	1,133	1.32%
2021/11/23	2	10.25	0	0.00	10.20	2	1,080	0.19%
2021/11/18	4	10.26	0	0.00	10.25	4	1,141	0.35%
2021/11/17	5	10.33	0	0.00	10.40	5	1,124	0.44%
2021/11/16	2	10.40	5	10.40	10.45	-3	1,103	-0.27%
2021/11/15	2	10.30	0	0.00	10.35	2	1,103	0.18%
2021/11/12	7	10.46	0	0.00	10.40	7	1,102	0.63%
2021/11/11	0	0.00	8	10.55	10.55	-8	1,103	-0.73%
2021/11/09	0	0.00	10	10.60	10.55	-10	1,119	-0.89%
2021/10/29	2	10.45	0	0.00	10.50	2	1,206	0.17%
2021/10/20	1	10.40	1.8	10.30	10.30	-0.8	1,282	-0.06%
2021/10/19	0.7	10.25	0	0.00	10.30	0.7	1,307	0.05%
2021/10/18	0	0.00	0	10.40	10.30	0	1,307	0.00%
2021/10/15	0	0.00	1	10.30	10.30	-1	1,317	-0.08%
2021/10/07	2	10.33	0	0.00	10.30	2	1,361	0.15%
2021/10/06	2	10.10	0	0.00	10.15	2	1,365	0.15%
2021/09/30	0	0.00	1	10.50	10.50	-1	1,431	-0.07%
2021/09/23	1	10.25	0	0.00	10.20	1	1,499	0.07%
2021/09/15	2	10.25	0	0.00	10.30	2	1,461	0.14%
2021/09/13	0	0.00	0.2	10.40	10.45	-0.2	1,488	-0.01%
2021/09/07	2	10.45	0	0.00	10.45	2	1,560	0.13%
2021/09/03	5	10.45	0	0.00	10.45	5	1,592	0.31%
2021/09/02	0	0.00	3	10.50	10.45	-3	1,590	-0.19%
2021/08/27	1	10.40	0	0.00	10.45	1	1,626	0.06%
2021/08/24	2	10.95	0	0.00	10.95	2	1,657	0.12%
2021/08/23	0	0.00	1	11.00	11.00	-1	1,622	-0.06%
2021/08/20	0	0.00	50	10.95	10.95	-50	1,621	-3.08%
2021/08/19	2	11.10	100	11.00	10.95	-98	1,612	-6.08%
2021/08/18	0	0.00	1	11.00	11.15	-1	1,600	-0.06%
2021/08/16	2	11.20	28	11.17	11.15	-26	1,617	-1.61%
2021/08/12	0	0.00	13	11.40	11.45	-13	1,631	-0.80%
2021/08/11	0	0.00	34	11.31	11.30	-34	1,610	-2.11%
2021/08/06	0	0.00	75	11.35	11.40	-75	1,777	-4.22%
2021/08/03	10	11.50	0	0.00	11.45	10	1,982	0.50%
2021/08/02	0	0.00	5	11.35	11.40	-5	2,017	-0.25%
2021/07/29	0	11.20	0	0.00	11.20	0	2,026	0.00%
2021/07/28	1	11.10	0	0.00	11.05	1	2,075	0.05%
2021/07/23	10	11.30	0	0.00	11.30	10	2,319	0.43%
2021/07/21	2	11.00	0	0.00	11.00	2	2,497	0.08%
2021/07/14	54	11.02	0	0.00	10.95	54	3,442	1.57%
2021/07/13	2	11.15	0	0.00	11.05	2	3,604	0.06%
2021/07/12	0	0.00	2	11.35	11.15	-2	3,696	-0.05%
2021/07/09	7	11.37	4	11.43	11.30	3	3,681	0.08%
2021/07/08	4	11.23	3	11.25	11.25	1	3,676	0.03%
2021/07/07	1	11.15	0	0.00	11.15	1	3,675	0.03%
2021/07/06	20	10.98	0	0.00	11.10	20	3,699	0.54%
2021/07/05	5	11.10	0	0.00	11.05	5	3,700	0.14%
2021/07/01	0	0.00	10	11.10	11.00	-10	3,707	-0.27%
2021/06/30	1	10.95	0	0.00	10.95	1	3,710	0.03%
2021/06/29	15	10.90	0	0.00	10.90	15	3,711	0.40%
2021/06/28	0	0.00	12.1	11.00	11.05	-12.1	3,721	-0.32%
2021/06/24	0	0.00	1	11.10	11.10	-1	3,777	-0.03%
2021/06/23	1	11.00	0.1	10.95	10.95	0.9	3,773	0.02%
2021/06/22	0	0.00	0.3	10.90	10.95	-0.3	3,751	-0.01%
2021/06/18	4	11.10	0	0.00	11.05	4	3,730	0.11%
2021/06/17	2	11.10	0	0.00	11.10	2	3,737	0.05%
2021/06/15	10	11.10	0	0.00	11.05	10	3,696	0.27%
2021/06/11	10	11.10	0	0.00	11.10	10	3,683	0.27%
2021/06/07	0	11.05	0	0.00	11.00	0	3,652	0.00%
2021/06/03	0	0.00	1	11.40	11.40	-1	3,656	-0.03%
2021/05/31	1	11.20	0	0.00	11.10	1	3,653	0.03%
2021/05/27	0.1	10.90	0	0.00	10.95	0.1	3,643	0.00%
2021/05/24	0	0.00	1	10.70	10.95	-1	3,707	-0.03%
2021/05/21	1	10.85	0	0.00	10.85	1	3,715	0.03%
2021/05/20	46	10.70	0	0.00	10.70	46	3,709	1.24%
2021/05/17	10	10.15	4	10.28	10.15	6	3,678	0.16%
2021/05/13	43	10.66	0	0.00	10.70	43	3,586	1.20%
2021/05/12	10	11.40	0	0.00	11.05	10	3,522	0.28%
2021/05/11	17	12.39	3	12.05	12.05	14	3,434	0.41%
2021/05/10	10	12.60	2	12.70	12.65	8	3,380	0.24%
2021/05/06	14	12.25	2	12.10	12.10	12	3,313	0.36%
2021/05/05	2	12.35	0	0.00	12.25	2	3,297	0.06%
2021/05/04	0	0.00	10	12.70	12.10	-10	3,263	-0.31%
2021/05/03	16	12.77	10	12.75	12.50	6	3,144	0.19%
2021/04/29	3	13.10	2	13.20	13.10	1	3,079	0.03%
2021/04/28	0	0.00	2	13.45	13.35	-2	3,048	-0.07%
2021/04/27	10	13.24	10	13.20	13.20	0	2,980	0.00%
2021/04/26	3	13.07	13	13.18	13.10	-10	2,897	-0.35%
2021/04/23	12	13.35	21	13.04	13.30	-9	2,784	-0.32%
2021/04/22	35	13.15	11	13.14	12.85	24	2,635	0.91%
2021/04/21	17	13.04	8	13.04	13.10	9	2,368	0.38%
2021/04/20	80	12.45	1	12.40	12.45	79	2,096	3.77%
2021/04/19	81	12.53	5	12.50	12.50	76	2,056	3.70%
2021/04/16	0	0.00	2	12.05	12.10	-2	1,926	-0.10%
2021/04/14	0	0.00	24.1	11.69	11.55	-24.1	1,858	-1.30%
2021/04/09	60	11.77	0	0.00	11.75	60	1,968	3.05%
2021/04/08	1	11.90	0	0.00	11.90	1	1,982	0.05%
2021/04/07	0	0.00	43	11.70	11.70	-43	1,970	-2.18%
2021/04/06	0	11.65	0	0.00	11.70	0	2,057	0.00%
2021/04/01	0	11.80	0	0.00	11.55	0	2,055	0.00%
2021/03/31	18.9	11.46	0	0.00	11.45	18.9	2,056	0.92%
2021/03/30	25	11.45	1	11.45	11.55	24	2,045	1.17%
2021/03/29	1	11.30	0	0.00	11.35	1	2,054	0.05%
2021/03/22	0	0.00	0.1	11.00	11.10	-0.1	2,310	0.00%
2021/03/11	0	0.00	2	11.38	11.35	-2	2,597	-0.08%
2021/03/10	0	0.00	1	11.35	11.30	-1	2,648	-0.04%
2021/03/05	0	0.00	2.2	11.13	11.15	-2.2	3,747	-0.06%
2021/03/04	2	11.30	1	11.00	11.30	1	3,980	0.03%
2021/03/03	0	0.00	59	11.25	11.25	-59	4,293	-1.37%
2021/03/02	1	10.95	0	0.00	10.95	1	4,330	0.02%
2021/02/25	0	0.00	2	11.35	11.30	-2	4,493	-0.04%
2021/02/24	11	11.63	2	11.40	11.40	9	4,469	0.20%
2021/02/17	0	0.00	3	10.90	11.00	-3	4,360	-0.07%
2021/02/04	5	10.50	0	0.00	10.55	5	4,327	0.12%
2021/02/03	3	10.75	0.4	10.50	10.70	2.6	4,329	0.06%
2021/01/29	2	10.68	0	0.00	10.60	2	4,335	0.05%
2021/01/28	1	10.75	2	10.80	10.80	-1	4,331	-0.02%
2021/01/27	1	10.70	0	0.00	10.85	1	4,329	0.02%
2021/01/26	0	0.00	3	10.60	10.60	-3	4,321	-0.07%
2021/01/25	0	0.00	4	10.91	10.90	-4	4,311	-0.09%
2021/01/22	0	0.00	4	10.75	10.75	-4	4,306	-0.09%
2021/01/20	0	0.00	4	11.05	11.05	-4	4,341	-0.09%
2021/01/19	1	11.60	1	11.55	11.50	0	4,596	0.00%
2021/01/18	1	11.55	1	11.45	11.55	0	4,604	0.00%
2021/01/13	5	12.05	0	0.00	12.00	5	4,610	0.11%
2021/01/08	0	0.00	5	12.00	12.00	-5	4,579	-0.11%
2021/01/07	0	0.00	6	12.00	12.00	-6	4,578	-0.13%
2021/01/06	60	12.06	0	0.00	11.80	60	4,542	1.32%
2021/01/05	16	12.33	0	0.00	12.20	16	4,476	0.36%
2021/01/04	3	12.07	0	0.00	12.10	3	4,389	0.07%
2020/12/29	4	12.03	5	12.05	12.05	-1	4,296	-0.02%
2020/12/23	0	0.00	3	11.63	11.60	-3	4,145	-0.07%
2020/12/22	4	11.90	0	0.00	11.55	4	4,128	0.10%
2020/12/21	2	11.95	0	0.00	11.90	2	4,117	0.05%
2020/12/18	11	12.30	11	12.12	12.00	0	4,142	0.00%
2020/12/17	4	11.90	0	0.00	11.90	4	4,023	0.10%
2020/12/16	0	0.00	2	12.00	12.00	-2	4,017	-0.05%
2020/12/14	1	11.75	0	0.00	11.70	1	3,968	0.03%
2020/12/08	0	0.00	1	11.80	11.80	-1	4,234	-0.02%
2020/12/03	1	12.20	10	12.00	11.90	-9	4,175	-0.22%
2020/12/02	0	0.00	1	12.70	12.60	-1	4,058	-0.02%
2020/12/01	23	13.25	19	13.13	13.10	4	3,897	0.10%
2020/11/30	2	13.40	4	13.40	13.40	-2	3,139	-0.06%
2020/11/27	13	11.44	5	12.07	12.20	8	2,903	0.28%
2020/11/25	4	11.08	9	11.27	11.20	-5	2,514	-0.20%
2020/11/23	0	0.00	9	10.65	10.65	-9	2,329	-0.39%
2020/11/20	0	10.50	0	0.00	10.55	0	2,324	0.00%
2020/11/19	9	10.65	0	0.00	10.60	9	2,333	0.39%
2020/11/10	0	0.00	10	10.70	10.75	-10	2,570	-0.39%
2020/11/09	10	10.60	0	0.00	10.60	10	2,549	0.39%
2020/11/06	3	10.45	0	0.00	10.45	3	2,548	0.12%
2020/11/04	2	10.45	0	0.00	10.50	2	2,564	0.08%
2020/11/03	2	10.45	0	0.00	10.50	2	2,563	0.08%
2020/11/02	2	10.45	0	0.00	10.45	2	2,562	0.08%
2020/10/30	1.1	10.56	0	0.00	10.55	1.1	2,565	0.04%
2020/10/28	1	10.80	2	10.95	10.95	-1	2,533	-0.04%
2020/10/27	2	11.10	4	10.93	11.05	-2	2,473	-0.08%
2020/10/26	4	10.28	0	10.20	10.50	4	2,166	0.18%
2020/10/23	0	0.00	0	10.35	10.35	0	2,147	0.00%
2020/10/22	2	10.25	3	10.60	10.25	-1	2,145	-0.05%
2020/10/13	0	0.00	1	10.20	10.25	-1	2,041	-0.05%
2020/10/08	0	0.00	1	10.45	10.50	-1	2,043	-0.05%
2020/10/07	0	0.00	1	10.25	10.30	-1	2,029	-0.05%
2020/10/06	1	10.20	0	0.00	10.25	1	2,075	0.05%
2020/09/30	2	10.15	2	10.10	10.05	0	2,140	0.00%
2020/09/29	6	10.10	0	0.00	10.05	6	2,173	0.28%
2020/09/24	1	10.25	0	0.00	10.20	1	2,311	0.04%
2020/09/22	9	10.93	0	0.00	10.85	9	2,248	0.40%
2020/09/14	1	11.00	0	0.00	11.00	1	2,160	0.05%
2020/09/11	3	11.20	3	11.08	11.00	0	2,083	0.00%
2020/09/08	3	10.85	0	0.00	10.75	3	1,654	0.18%
2020/09/07	10	10.85	10	10.85	10.90	0	1,651	0.00%
2020/09/04	2	10.55	0	0.00	10.55	2	1,592	0.13%
2020/08/27	2	10.50	0	0.00	10.45	2	1,603	0.12%
2020/08/21	0	0.00	2	10.65	10.60	-2	1,595	-0.13%
2020/08/18	1	10.95	0	0.00	10.75	1	1,508	0.07%
2020/08/13	0	0.00	1	9.91	9.86	-1	1,297	-0.08%
2020/07/31	1	9.68	0	0.00	9.75	1	1,333	0.07%
2020/07/28	0	0.00	2	9.52	9.46	-2	1,368	-0.15%
2020/07/21	1	10.00	0	0.00	10.00	1	1,413	0.07%
2020/07/16	1	10.05	0	0.00	10.05	1	1,412	0.07%
2020/07/15	3	10.05	0	0.00	10.05	3	1,418	0.21%
2020/07/13	3	10.08	1	10.10	10.15	2	1,444	0.14%
2020/07/10	6	10.75	0	0.00	10.65	6	1,421	0.42%
2020/07/06	0	0.00	1	10.80	10.85	-1	1,373	-0.07%
2020/07/01	0	0.00	1	10.30	10.45	-1	1,322	-0.08%
2020/06/23	1	10.40	5	10.30	10.40	-4	1,336	-0.30%
2020/06/22	6	10.51	0	0.00	10.40	6	1,342	0.45%
2020/06/09	0	0.00	1	10.10	10.10	-1	1,507	-0.07%
2020/06/04	1	9.99	0	0.00	10.05	1	1,495	0.07%
2020/06/01	0	0.00	3	10.00	9.96	-3	1,514	-0.20%
2020/05/06	1	10.05	0	0.00	10.05	1	1,547	0.06%
2020/04/13	3	9.86	0	0.00	9.81	3	1,491	0.20%
2020/04/10	0	0.00	19	9.95	9.90	-19	1,478	-1.29%
2020/04/09	0	0.00	1	9.40	9.39	-1	1,414	-0.07%
2020/04/08	0	0.00	1	9.30	9.30	-1	1,408	-0.07%
2020/03/31	20	8.97	0	0.00	8.96	20	1,361	1.47%
2020/03/25	0	0.00	1	9.10	9.06	-1	1,342	-0.07%
2020/03/23	0	0.00	223	8.00	8.12	-223	1,285	-17.35%	大賣/鉅額交易
2020/03/19	3	7.02	0	0.00	7.04	3	1,238	0.24%
2020/03/17	2	7.80	0	0.00	7.81	2	1,213	0.16%
2020/03/16	0	8.40	0	0.00	8.20	0	1,206	0.00%
2020/03/13	1	8.46	0	0.00	8.58	1	1,209	0.08%
2020/03/10	0	9.90	0	0.00	9.90	0	1,173	0.00%
2020/03/09	0	9.99	0	0.00	9.90	0	1,159	0.00%
2020/02/27	1	10.00	0	0.00	10.10	1	1,203	0.08%
2020/02/03	1	10.00	0	0.00	9.92	1	1,126	0.09%
2020/01/30	0	0.00	1	10.65	10.35	-1	1,110	-0.09%
2019/12/06	1	11.60	0	0.00	11.60	1	1,230	0.08%
2019/12/04	1	11.65	0	0.00	11.65	1	1,236	0.08%
2019/11/21	1	11.90	0	0.00	12.00	1	1,152	0.09%
2019/11/20	0	0.00	0.1	12.10	12.05	-0.1	1,158	-0.01%
2019/11/19	0	0.00	1	12.10	12.05	-1	1,159	-0.09%
2019/11/12	1	11.95	0	0.00	11.90	1	1,223	0.08%
2019/10/21	0	0.00	2	12.90	12.60	-2	1,615	-0.12%
2019/10/18	0.2	12.60	0	0.00	12.60	0.2	1,566	0.01%
2019/10/17	0	0.00	8	12.70	12.70	-8	1,496	-0.53%
2019/10/09	1	12.05	0	0.00	12.05	1	1,416	0.07%
2019/09/20	4	11.50	2	11.70	11.65	2	1,308	0.15%
2019/08/30	2	11.90	0	0.00	11.85	2	1,349	0.15%
2019/08/27	4	11.88	0	0.00	11.80	4	1,377	0.29%
2019/08/26	0	0.00	1	12.00	12.00	-1	1,363	-0.07%
2019/08/21	1	12.40	0	0.00	12.40	1	1,485	0.07%
2019/08/20	6	12.50	1	12.45	12.45	5	1,505	0.33%
2019/08/16	1	12.00	0	0.00	12.00	1	1,459	0.07%
2019/08/15	0	0.00	3	11.70	11.60	-3	1,444	-0.21%
2019/07/30	5	14.00	0	0.00	13.90	5	1,307	0.38%
2019/07/26	1	13.80	0	0.00	13.80	1	1,248	0.08%
2019/07/25	6	13.95	6	13.85	13.90	0	1,252	0.00%
2019/07/24	2	13.55	4	13.73	13.90	-2	1,186	-0.17%
2019/07/22	0	0.00	3	13.40	13.45	-3	1,101	-0.27%
2019/07/18	2	13.25	0	0.00	13.20	2	1,160	0.17%
2019/07/10	1	13.30	0	0.00	13.35	1	1,260	0.08%
2019/07/04	0	0.00	3	13.30	13.30	-3	1,338	-0.22%
2019/06/21	0.5	13.50	0	0.00	13.50	0.5	1,480	0.04%
2019/06/13	1	13.20	0	0.00	13.20	1	1,451	0.07%
2019/05/29	5	13.74	19	14.00	13.95	-14	1,464	-0.96%
2019/05/27	2	13.60	0	0.00	13.65	2	1,390	0.14%
2019/05/17	0	0.00	0	13.10	13.10	0	1,600	0.00%
2019/05/02	10	13.45	0	0.00	13.40	10	1,651	0.61%
2019/04/29	1	13.40	0	0.00	13.50	1	1,660	0.06%
2019/04/24	2	13.58	0	0.00	13.65	2	1,674	0.12%
2019/04/15	2	13.65	0	0.00	13.60	2	1,663	0.12%
2019/04/11	1	14.00	0	0.00	13.90	1	1,644	0.06%
2019/04/03	2	14.10	0	0.00	14.15	2	1,649	0.12%
2019/04/01	0.7	14.75	0	0.00	14.75	0.7	1,615	0.04%
2019/03/29	2	14.75	2	14.85	14.85	0	1,626	0.00%
2019/03/08	1	15.05	0	0.00	15.10	1	1,795	0.06%
2019/03/07	1	15.05	0	0.00	15.00	1	1,855	0.05%
2019/03/06	2	15.23	0	0.00	15.20	2	1,901	0.11%
2019/02/21	0	0.00	1	15.50	15.05	-1	1,924	-0.05%
2019/02/20	1	15.50	0	0.00	15.30	1	1,924	0.05%
2019/02/15	0	0.00	2	14.50	14.50	-2	2,047	-0.10%
2019/01/28	4	14.08	2	14.00	14.00	2	2,077	0.10%
2019/01/18	1	14.70	0	0.00	14.55	1	2,188	0.05%
2019/01/14	0	0.00	4	14.35	14.35	-4	2,254	-0.18%
2019/01/08	0	0.00	22	13.70	13.65	-22	2,297	-0.96%
2019/01/03	0	0.00	0.6	13.75	13.75	-0.6	2,586	-0.02%
2018/12/26	2	13.60	2	13.25	13.25	0	2,660	0.00%
2018/12/22	2	14.10	0	0.00	14.10	2	2,882	0.07%
2018/12/21	1	14.35	0	0.00	14.35	1	2,888	0.03%
2018/12/19	2	14.85	67	14.80	14.90	-65	3,036	-2.14%
2018/12/13	0	0.00	1	15.30	15.25	-1	3,255	-0.03%
2018/12/11	4	15.03	0	0.00	15.10	4	3,405	0.12%
2018/12/03	0	0.00	1	16.20	16.20	-1	3,880	-0.03%
2018/11/30	1	16.50	0	0.00	15.70	1	3,954	0.03%
2018/11/28	0	0.00	9	16.20	16.30	-9	4,035	-0.22%
2018/11/23	0	0.00	3	16.00	15.90	-3	4,896	-0.06%
2018/11/21	15	16.00	2	16.25	16.30	13	5,120	0.25%
2018/11/20	0	0.00	3	16.40	16.15	-3	5,133	-0.06%
2018/11/15	1	16.50	0	0.00	16.70	1	5,292	0.02%
2018/11/14	62	16.32	0	0.00	16.20	62	5,264	1.18%
2018/11/13	1	14.80	0	0.00	15.45	1	5,265	0.02%
2018/11/12	2	15.30	11	15.40	15.30	-9	5,323	-0.17%
2018/11/01	1	15.50	0	0.00	15.55	1	5,684	0.02%
2018/10/26	0	0.00	4	15.40	15.40	-4	5,639	-0.07%
2018/10/24	0	0.00	20	15.60	15.60	-20	5,616	-0.36%
2018/10/18	0	0.00	1	16.60	16.65	-1	5,627	-0.02%
2018/10/17	0	0.00	12	16.65	16.75	-12	5,648	-0.21%
2018/10/16	0	0.00	11	16.55	16.65	-11	5,658	-0.19%
2018/10/15	19	16.56	15	16.41	16.50	4	5,595	0.07%
2018/10/12	6	15.87	27	16.13	16.10	-21	5,505	-0.38%
2018/10/11	50	15.87	26	15.65	15.40	24	5,448	0.44%
2018/10/09	0	0.00	13	16.55	16.75	-13	5,321	-0.24%
2018/10/08	2	16.45	0	0.00	16.50	2	5,293	0.04%
2018/10/04	4	16.90	2	16.83	17.00	2	5,209	0.04%
2018/10/03	1	16.85	0	0.00	16.85	1	5,185	0.02%
2018/10/02	3	16.83	15	16.85	16.70	-12	5,156	-0.23%
2018/10/01	20	17.56	0	0.00	17.55	20	5,007	0.40%
2018/09/25	0	0.00	1	17.65	17.50	-1	4,763	-0.02%
2018/09/21	15	17.60	2	17.70	17.75	13	4,712	0.28%
2018/09/20	0	0.00	1	17.35	17.45	-1	4,640	-0.02%
2018/09/19	1	17.50	3	17.77	17.60	-2	4,584	-0.04%
2018/09/17	5	18.04	0	0.00	18.00	5	4,416	0.11%
2018/09/14	12	17.85	10	17.87	17.90	2	4,282	0.05%
2018/09/13	5	17.60	13	17.38	17.70	-8	4,116	-0.19%
2018/09/12	1	17.30	1	17.10	17.20	0	4,010	0.00%
2018/09/11	10	17.02	5	17.20	17.20	5	3,969	0.13%
2018/09/10	1	16.75	0	0.00	16.95	1	3,909	0.03%
2018/09/07	0	0.00	6	16.37	16.20	-6	3,813	-0.16%
2018/09/06	10	16.89	1	16.85	16.90	9	3,659	0.25%
2018/09/05	1	17.35	1	17.45	17.45	0	3,547	0.00%
2018/09/03	0	0.00	5	17.29	17.40	-5	3,362	-0.15%
2018/08/31	21	17.40	6	17.15	16.90	15	3,210	0.47%
2018/08/30	13	16.63	2	16.30	17.25	11	2,763	0.40%
2018/08/29	2	15.73	1	15.95	15.95	1	2,485	0.04%
2018/08/28	2	14.98	0	0.00	15.10	2	2,312	0.09%
2018/08/27	2	14.95	10	14.95	15.00	-8	2,247	-0.36%
2018/08/24	2	14.90	0	0.00	15.00	2	2,200	0.09%
2018/08/23	0	0.00	10	14.85	14.90	-10	2,118	-0.47%
2018/08/22	10	15.10	0	0.00	14.80	10	2,055	0.49%
2018/08/21	1	14.75	25	14.63	14.70	-24	1,890	-1.27%
2018/08/20	15	14.45	0	0.00	14.80	15	1,814	0.83%
2018/08/17	0	0.00	20	14.30	14.25	-20	1,698	-1.18%
2018/08/16	1	14.25	22	14.17	14.25	-21	1,645	-1.28%
2018/08/15	20	14.30	21	14.20	14.25	-1	1,614	-0.06%
2018/08/13	18	14.20	1	14.15	14.20	17	1,512	1.12%
2018/08/10	2	14.15	0	0.00	14.00	2	1,393	0.14%
2018/08/09	13	14.13	0	0.00	14.25	13	1,315	0.99%
2018/08/08	11	13.85	14	13.80	13.85	-3	1,125	-0.27%
2018/08/07	1	13.80	0	0.00	13.60	1	1,076	0.09%
2018/08/06	0	0.00	1	13.40	13.35	-1	1,055	-0.09%
2018/08/03	4	13.70	0	0.00	13.70	4	1,045	0.38%
2018/08/02	27	13.69	0	0.00	13.70	27	1,039	2.60%
2018/08/01	1	13.45	1	13.80	13.75	0	1,010	0.00%
2018/07/30	3	13.37	5	13.43	13.45	-2	924	-0.22%
2018/07/27	8	12.98	1	12.85	13.05	7	865	0.81%
2018/07/26	2	12.55	0	0.00	12.60	2	833	0.24%
2018/07/25	3	12.45	0	0.00	12.55	3	792	0.38%
2018/07/24	7	12.52	10	12.60	12.60	-3	787	-0.38%
2018/07/23	0	0.00	1	12.50	12.60	-1	741	-0.13%
2018/07/16	10	11.65	0	0.00	11.70	10	642	1.56%
2018/07/10	3	11.90	0	0.00	11.70	3	633	0.47%
2018/07/02	0	0.00	1	11.10	11.05	-1	573	-0.17%
2018/04/09	0	0.00	0.1	11.10	11.20	-0.1	669	-0.01%
2018/03/29	0	0.00	0.1	11.30	11.40	-0.1	658	-0.01%
2018/03/28	0	0.00	25	11.20	11.30	-25	655	-3.81%
2018/03/15	0	0.00	0.3	11.50	11.55	-0.3	644	-0.04%