日勝生 (2547)-台新-高雄券商分點個股進出

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
11.90
漲跌
▼0.30
漲幅
-2.46%
成交量
11,653張
產業
上市營建類股
152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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/30	28	11.88	18.2	11.84	11.90	9.8	6,579	0.15%
2024/04/29	61	12.23	93.4	12.30	12.20	-32.4	6,390	-0.51%
2024/04/26	57	11.78	38	11.38	11.70	19	5,952	0.32%
2024/04/25	15	11.62	48	11.55	11.40	-33	5,736	-0.58%
2024/04/24	72	11.69	114	11.68	11.65	-42	5,525	-0.76%	大賣/
2024/04/23	108.4	11.89	338	11.95	11.85	-229.6	5,349	-4.29%	大買/大賣/鉅額交易
2024/04/22	289	12.77	159.3	12.39	11.95	129.7	4,952	2.62%	大買/大賣/鉅額交易
2024/04/19	401	11.79	204	11.83	12.10	197	3,571	5.52%	大買/大賣/鉅額交易
2024/04/18	133	11.22	18	11.33	11.45	115	2,642	4.35%	大買/鉅額交易
2024/04/17	1	10.35	0	0.00	10.45	1	2,443	0.04%
2024/04/16	6	10.10	12	10.12	10.05	-6	2,406	-0.25%
2024/04/15	3.7	10.44	18	10.35	10.50	-14.3	2,315	-0.62%
2024/04/12	22	10.75	1.2	10.74	10.75	20.8	2,232	0.93%
2024/04/11	16	10.74	5.1	10.64	10.75	10.9	2,150	0.51%
2024/04/10	10	10.64	1.8	10.62	10.60	8.2	2,070	0.40%
2024/04/09	15	10.37	35	10.45	10.50	-20	1,997	-1.00%
2024/04/08	34	10.01	18.5	10.21	10.20	15.5	1,929	0.80%
2024/04/03	13	10.13	0	0.00	10.05	13	1,847	0.70%
2024/04/02	68.5	10.32	37	10.34	10.30	31.5	1,813	1.74%
2024/04/01	2.9	10.05	2.1	10.02	10.10	0.8	1,696	0.05%
2024/03/29	9.1	9.90	20	9.86	9.85	-10.9	1,650	-0.66%
2024/03/28	7.2	10.04	3	9.98	9.99	4.2	1,622	0.26%
2024/03/27	30	10.09	3	10.05	10.05	27	1,592	1.70%
2024/03/26	12	9.85	0	0.00	9.82	12	1,521	0.79%
2024/03/25	7	9.75	10	9.63	9.75	-3	1,488	-0.20%
2024/03/22	2	9.51	40	9.46	9.52	-38	1,465	-2.59%
2024/03/21	10	9.50	6	9.50	9.51	4	1,473	0.27%
2024/03/20	15	9.42	9	9.39	9.42	6	1,468	0.41%
2024/03/19	0	9.45	0	0.00	9.39	0	1,478	0.00%
2024/03/18	41	9.34	20	9.46	9.48	21	1,485	1.41%
2024/03/15	4	9.18	1	9.20	9.51	3	1,479	0.20%
2024/03/14	0	9.21	0	0.00	9.18	0	1,436	0.00%
2024/03/13	0	9.27	33	9.21	9.18	-33	1,423	-2.32%
2024/03/12	0	9.32	0	0.00	9.32	0	1,395	0.00%
2024/03/11	1.1	9.24	2	9.21	9.25	-0.9	1,360	-0.06%
2024/03/08	0	0.00	6	9.19	9.09	-6	1,335	-0.45%
2024/03/07	11	9.17	32.8	9.11	9.30	-21.8	1,285	-1.70%
2024/03/06	0.5	9.13	0	0.00	9.15	0.5	1,144	0.04%
2024/03/05	6	9.16	0	0.00	9.15	6	1,135	0.53%
2024/03/04	9.1	9.22	0	0.00	9.20	9.1	1,124	0.81%
2024/03/01	1	9.30	1	9.28	9.30	0	1,113	0.00%
2024/02/29	1	9.32	0	0.00	9.41	1	1,119	0.09%
2024/02/27	21	9.33	26	9.38	9.33	-5	1,090	-0.46%
2024/02/26	36.1	9.56	0	0.00	9.55	36.1	1,094	3.30%
2024/02/23	5	9.73	1	9.66	9.62	4	1,078	0.37%
2024/02/22	6.8	9.57	1	9.55	9.53	5.8	1,083	0.54%
2024/02/20	1	9.56	0	0.00	9.50	1	1,101	0.09%
2024/02/19	0	9.19	0	0.00	9.21	0	1,073	0.00%
2024/02/16	0	9.30	0	0.00	9.24	0	1,047	0.00%
2024/01/31	1	9.45	0	0.00	9.41	1	1,013	0.10%
2024/01/26	0	9.70	0	0.00	9.67	0	1,016	0.00%
2024/01/19	0	0.00	1	9.56	9.61	-1	1,005	-0.10%
2024/01/18	1	9.45	1	9.51	9.50	0	1,002	0.00%
2024/01/17	33	9.59	5	9.57	9.44	28	997	2.81%
2024/01/16	1	9.70	0	0.00	9.69	1	975	0.10%
2024/01/12	5	9.71	0	0.00	9.71	5	957	0.52%
2024/01/10	0	0.00	1	9.58	9.58	-1	936	-0.11%
2024/01/09	0	9.80	0	0.00	9.66	0	922	0.00%
2024/01/08	0	9.80	1	9.73	9.72	-1	918	-0.11%
2024/01/05	0	0.00	1	9.70	9.70	-1	910	-0.11%
2024/01/04	0	0.00	1	9.69	9.70	-1	909	-0.11%
2024/01/03	0	0.00	0	9.73	9.73	0	907	0.00%
2023/12/29	1	9.82	1	9.82	9.81	0	892	0.00%
2023/12/28	1	9.86	2	9.84	9.87	-1	884	-0.11%
2023/12/26	0	0.00	12	9.96	10.00	-12	870	-1.38%
2023/12/19	1.1	9.97	0	0.00	9.95	1.1	841	0.13%
2023/12/18	0	0.00	20	10.10	10.15	-20	822	-2.43%
2023/12/14	0	0.00	1	10.25	10.25	-1	771	-0.13%
2023/12/13	0	0.00	20	10.15	10.15	-20	740	-2.70%
2023/12/12	2	10.15	0	0.00	10.15	2	714	0.28%
2023/12/11	20	10.15	1	10.05	10.20	19	676	2.81%
2023/11/29	2	9.68	0	0.00	9.67	2	571	0.35%
2023/11/27	1	9.69	0	0.00	9.62	1	550	0.18%
2023/11/22	4	9.71	0	0.00	9.79	4	479	0.83%
2023/11/21	23	9.65	22	9.67	9.69	1	453	0.22%
2023/11/20	2	9.65	2	9.57	9.53	0	419	0.00%
2023/11/17	0	0.00	20	9.21	9.25	-20	359	-5.57%
2023/11/16	0	0.00	2	9.15	9.14	-2	339	-0.59%
2023/11/15	0	0.00	1	9.00	9.01	-1	324	-0.31%
2023/11/10	0	0.00	3	9.07	9.00	-3	339	-0.88%
2023/11/09	0	0.00	3	9.07	9.05	-3	345	-0.87%
2023/11/06	0	0.00	2	9.05	9.06	-2	364	-0.55%
2023/11/03	0	0.00	0.1	8.90	8.95	-0.1	355	-0.04%
2023/11/02	0	0.00	0.3	8.82	8.84	-0.3	354	-0.09%
2023/10/26	0	0.00	5	8.73	8.72	-5	378	-1.32%
2023/10/16	0	8.72	0	0.00	8.77	0	428	0.00%
2023/10/02	0	0.00	0	8.70	8.70	0	487	0.00%
2023/09/22	0	0.00	0.6	8.65	8.65	-0.6	528	-0.11%
2023/09/21	2	8.63	0	0.00	8.64	2	523	0.38%
2023/09/19	40	8.74	0	0.00	8.74	40	548	7.29%
2023/09/08	0	8.95	0	0.00	8.79	0	622	0.00%
2023/09/05	2	8.93	0	0.00	8.92	2	663	0.30%
2023/08/31	2	8.95	0	0.00	8.93	2	676	0.30%
2023/08/25	0	0.00	10.4	8.74	8.76	-10.4	702	-1.48%
2023/08/24	3	8.78	0	0.00	8.77	3	704	0.43%
2023/08/23	0	0.00	1	8.80	8.76	-1	709	-0.14%
2023/08/22	21	8.66	0	0.00	8.67	21	712	2.95%
2023/08/21	13	8.70	0	0.00	8.68	13	713	1.82%
2023/08/15	5	8.85	1	8.86	8.83	4	720	0.56%
2023/08/14	0	0.00	0	8.98	8.87	0	719	0.00%
2023/08/11	0	0.00	1	9.00	8.99	-1	713	-0.14%
2023/08/04	3	9.07	0	0.00	9.06	3	735	0.41%
2023/08/02	4	9.09	0	0.00	9.04	4	733	0.55%
2023/07/25	1	8.99	0	0.00	8.98	1	740	0.14%
2023/07/24	0	0.00	0	8.99	8.98	0	745	0.00%
2023/07/14	0	0.00	0	9.11	9.10	0	736	0.00%
2023/07/13	0	0.00	0	9.10	9.12	0	739	0.00%
2023/07/10	0	0.00	0	9.00	8.97	0	804	0.00%
2023/07/07	0	0.00	17	8.96	8.99	-17	834	-2.04%
2023/06/29	20	9.06	0	0.00	9.07	20	892	2.24%
2023/06/15	15	9.14	10	9.14	9.14	5	826	0.60%
2023/06/14	5	9.16	0	0.00	9.16	5	830	0.60%
2023/06/13	20	9.18	10	9.18	9.17	10	830	1.20%
2023/06/09	0	0.00	1	9.26	9.26	-1	813	-0.12%
2023/05/23	1	9.28	20	9.34	9.33	-19	914	-2.08%
2023/05/22	3	9.25	0	0.00	9.23	3	918	0.33%
2023/05/19	1	9.20	0	0.00	9.20	1	918	0.11%
2023/05/16	0	0.00	1	9.24	9.16	-1	928	-0.11%
2023/05/11	7	9.27	0	0.00	9.27	7	965	0.73%
2023/05/10	0	9.28	0	0.00	9.24	0	961	0.00%
2023/05/09	20	9.26	0	0.00	9.26	20	969	2.06%
2023/05/08	1	9.40	0	0.00	9.30	1	974	0.10%
2023/05/05	0	0.00	25.4	9.37	9.35	-25.4	977	-2.59%
2023/05/04	0.2	9.13	31	9.16	9.15	-30.8	959	-3.21%
2023/05/03	0.2	9.16	0	9.15	9.17	0.1	955	0.02%
2023/05/02	1	9.18	0	0.00	9.18	1	956	0.10%
2023/04/21	1	9.15	0	0.00	9.13	1	927	0.11%
2023/04/20	10	9.21	5	9.19	9.16	5	920	0.54%
2023/04/19	1	9.24	0	0.00	9.21	1	920	0.11%
2023/04/18	40	9.28	1	9.38	9.27	39	912	4.27%
2023/04/17	1	9.41	37	9.44	9.39	-36	904	-3.98%
2023/04/14	37	9.31	2	9.37	9.38	35	888	3.94%
2023/04/13	0	0.00	2	9.21	9.25	-2	860	-0.23%
2023/04/07	5	9.12	1	9.10	9.08	4	705	0.57%
2023/03/31	1	9.14	1	9.13	9.11	0	673	0.00%
2023/03/30	0	0.00	0	9.14	9.12	0	672	0.00%
2023/03/29	2	9.13	0	9.14	9.14	2	672	0.30%
2023/03/28	2	9.11	0	0.00	9.12	2	675	0.30%
2023/03/27	2	9.18	0	0.00	9.14	2	675	0.30%
2023/03/24	0	9.25	1.1	9.22	9.18	-1.1	674	-0.17%
2023/03/23	10	9.22	7	9.20	9.23	3	677	0.44%
2023/03/20	1	9.14	2	9.17	9.13	-1	707	-0.14%
2023/03/17	0	9.43	0	0.00	9.32	0	744	0.00%
2023/03/09	5	9.39	5	9.48	9.37	0	767	0.00%
2023/03/08	1	9.45	15	9.45	9.44	-14	763	-1.83%
2023/03/07	1	9.42	0	0.00	9.41	1	759	0.13%
2023/03/06	0	9.40	40	9.44	9.43	-40	760	-5.26%
2023/03/03	1	9.37	2	9.41	9.39	-1	758	-0.13%
2023/02/20	7	9.25	0	0.00	9.33	7	621	1.13%
2023/02/17	3	9.21	0	0.00	9.21	3	601	0.50%
2023/02/15	2	9.24	2	9.29	9.28	0	608	0.00%
2023/02/06	0	9.09	0	0.00	9.04	0	512	0.00%
2023/01/17	0	9.08	0	0.00	9.02	0	501	0.00%
2023/01/16	0	0.00	1	9.03	9.02	-1	515	-0.19%
2022/12/30	1	9.08	1	9.43	9.13	0	624	0.00%
2022/12/29	0	0.00	2	9.03	9.11	-2	622	-0.32%
2022/12/19	0	0.00	1	9.12	9.16	-1	686	-0.15%
2022/12/15	0	0.00	1	9.20	9.21	-1	717	-0.14%
2022/12/07	30	9.24	0	0.00	9.24	30	698	4.29%
2022/12/06	20	9.13	0	0.00	9.13	20	646	3.09%
2022/12/05	3	9.26	2	9.27	9.25	1	671	0.15%
2022/12/02	4	9.33	4	9.30	9.31	0	721	0.00%
2022/12/01	0	0.00	1	9.32	9.34	-1	749	-0.13%
2022/11/30	3	9.28	2	9.28	9.30	1	745	0.13%
2022/11/28	4	9.16	4	9.16	9.20	0	738	0.00%
2022/11/25	0	0.00	6	9.30	9.29	-6	736	-0.81%
2022/11/24	4	9.25	5	9.27	9.27	-1	732	-0.14%
2022/11/22	12	9.19	12	9.17	9.19	0	733	0.00%
2022/11/16	1	9.15	1	9.23	9.09	0	739	0.00%
2022/11/09	0	0.00	13	9.24	9.20	-13	741	-1.75%
2022/11/02	0	0.00	37	9.16	9.13	-37	745	-4.96%
2022/10/21	11	9.16	11	9.01	9.13	0	719	0.00%
2022/10/20	8	8.84	1	8.99	9.01	7	710	0.99%
2022/10/19	0	0.00	0.1	9.40	9.25	-0.1	644	-0.01%
2022/10/18	0	0.00	0.2	9.28	9.36	-0.2	631	-0.02%
2022/10/17	5	9.20	0.1	9.28	9.25	5	625	0.79%
2022/10/14	0	0.00	0.2	9.30	9.37	-0.2	621	-0.03%
2022/10/13	2	9.18	0	0.00	9.18	2	620	0.32%
2022/10/12	0	0.00	15	9.43	9.47	-15	613	-2.45%
2022/10/07	0	0.00	5	9.62	9.59	-5	611	-0.82%
2022/10/05	0	0.00	5	9.69	9.56	-5	614	-0.81%
2022/09/30	0	0.00	5	9.62	9.62	-5	629	-0.79%
2022/09/22	5	10.00	5	10.05	10.05	0	580	0.00%
2022/09/12	0	10.25	0	0.00	10.25	0	513	0.00%
2022/09/08	0	0.00	60.6	9.84	10.10	-60.6	489	-12.36%
2022/09/06	0.1	9.65	10	9.73	9.68	-9.9	417	-2.37%
2022/09/05	0	0.00	6	9.69	9.67	-6	420	-1.43%
2022/09/01	0.2	9.60	0	0.00	9.56	0.2	452	0.03%
2022/08/29	42	9.60	0	0.00	9.61	42	454	9.24%
2022/08/26	0	0.00	66	9.77	9.75	-66	452	-14.59%
2022/08/25	0	0.00	1	9.66	9.68	-1	450	-0.22%
2022/08/24	0	0.00	6	9.56	9.54	-6	451	-1.33%
2022/08/17	5	9.80	0	0.00	9.73	5	475	1.05%
2022/08/15	4	9.49	0	0.00	9.49	4	457	0.87%
2022/08/12	2	9.36	0	0.00	9.47	2	457	0.44%
2022/08/10	5	9.21	0	0.00	9.21	5	472	1.06%
2022/08/02	10	9.16	0	0.00	9.16	10	526	1.90%
2022/07/19	0.1	9.03	0	0.00	9.04	0.1	640	0.02%
2022/07/15	1	8.90	0	0.00	8.92	1	651	0.15%
2022/07/13	1	9.00	1	9.11	9.01	0	660	0.00%
2022/07/12	5	8.88	0	0.00	8.87	5	674	0.74%
2022/07/11	5	9.20	0	0.00	9.20	5	661	0.76%
2022/07/08	5	9.28	0	0.00	9.30	5	669	0.75%
2022/07/07	0.1	9.30	0	0.00	9.31	0.1	673	0.01%
2022/07/06	0.1	9.40	0	0.00	9.33	0.1	683	0.01%
2022/06/13	100	9.63	1	9.72	9.59	99	790	12.52%
2022/06/10	1	9.69	0	0.00	9.82	1	796	0.13%
2022/06/09	2	9.55	0	0.00	9.53	2	778	0.26%
2022/06/08	0	0.00	9	9.60	9.51	-9	782	-1.15%
2022/06/07	0	0.00	6	9.59	9.58	-6	791	-0.76%
2022/06/06	0	0.00	1	9.52	9.57	-1	794	-0.13%
2022/06/02	0	0.00	1	9.46	9.51	-1	816	-0.12%
2022/05/30	1	9.55	0	0.00	9.60	1	864	0.12%
2022/05/27	0	9.40	0	0.00	9.48	0	863	0.00%
2022/05/25	0	0.00	0	9.52	9.34	0	877	0.00%
2022/05/24	15	9.39	0	0.00	9.32	15	904	1.66%
2022/05/18	8	9.52	0	0.00	9.51	8	923	0.87%
2022/05/17	0	0.00	1	9.35	9.40	-1	967	-0.10%
2022/05/13	3	9.20	0	0.00	9.26	3	984	0.30%
2022/05/12	2	9.28	0	0.00	9.18	2	1,005	0.20%
2022/05/10	2	9.58	0	0.00	9.70	2	1,114	0.18%
2022/05/09	2	9.79	60	9.74	9.70	-58	1,228	-4.72%
2022/05/06	3	9.88	0	0.00	9.87	3	1,246	0.24%
2022/05/05	33	9.97	0	0.00	9.96	33	1,261	2.62%
2022/05/04	13	9.91	0	0.00	9.92	13	1,275	1.02%
2022/04/29	0	0.00	0	10.05	10.05	0	1,315	0.00%
2022/04/28	20	10.00	0	0.00	10.00	20	1,353	1.48%
2022/04/27	5	9.95	0	0.00	9.96	5	1,390	0.36%
2022/04/20	3	10.20	0	0.00	10.20	3	1,427	0.21%
2022/04/12	1	10.25	0	0.00	10.20	1	1,655	0.06%
2022/04/06	0	0.00	1	10.35	10.45	-1	1,807	-0.06%
2022/04/01	0	0.00	3	10.45	10.40	-3	1,824	-0.16%
2022/03/31	0	10.40	0	0.00	10.45	0	1,928	0.00%
2022/03/30	0	10.40	0	0.00	10.35	0	1,949	0.00%
2022/03/25	2	10.55	0	0.00	10.60	2	1,954	0.10%
2022/03/24	4	10.60	0	0.00	10.65	4	1,949	0.21%
2022/03/22	0	10.60	1	10.55	10.60	-1	1,944	-0.05%
2022/03/21	2	10.60	0	0.00	10.50	2	1,948	0.10%
2022/03/18	0	10.40	0	0.00	10.55	0	1,953	0.00%
2022/03/17	0	10.40	0	0.00	10.40	0	1,970	0.00%
2022/03/16	1	10.25	0	0.00	10.25	1	1,957	0.05%
2022/03/15	0	0.00	3	10.20	10.20	-3	1,957	-0.15%
2022/03/10	0	0.00	1	10.30	10.35	-1	1,957	-0.05%
2022/03/09	0	0.00	6	10.15	10.15	-6	1,958	-0.31%
2022/03/08	11	10.13	1	10.15	10.15	10	1,968	0.51%
2022/03/07	7	10.20	6	10.29	10.30	1	1,970	0.05%
2022/03/03	1	10.80	0	0.00	10.70	1	2,208	0.05%
2022/03/02	2	10.65	1	10.70	10.65	1	2,257	0.04%
2022/03/01	1	10.70	1	10.70	10.75	0	2,294	0.00%
2022/02/25	1	10.60	0	0.00	10.50	1	2,309	0.04%
2022/02/24	2	10.80	5	10.55	10.55	-3	2,308	-0.13%
2022/02/22	3	11.00	1	10.90	10.90	2	2,299	0.09%
2022/02/21	2	10.95	1	11.00	11.00	1	2,332	0.04%
2022/02/18	3	10.90	4	10.95	10.95	-1	2,381	-0.04%
2022/02/17	7	11.04	18	10.96	10.95	-11	2,388	-0.46%
2022/02/16	4	11.19	8.2	11.15	11.15	-4.2	2,364	-0.18%
2022/02/15	5	11.12	4	11.18	11.10	1	2,369	0.04%
2022/02/14	5	11.18	1	11.15	11.10	4	2,362	0.17%
2022/02/11	8	11.47	0	0.00	11.45	8	2,340	0.34%
2022/02/10	42	11.61	38	11.64	11.65	4	2,310	0.17%
2022/02/09	8	11.43	3	11.40	11.45	5	2,221	0.23%
2022/02/08	1	10.90	0	0.00	11.00	1	2,104	0.05%
2022/01/26	1	10.80	1	10.80	10.90	0	2,068	0.00%
2022/01/25	4	10.69	0	0.00	10.80	4	2,050	0.20%
2022/01/24	2	10.73	0	0.00	10.90	2	2,026	0.10%
2022/01/21	0	0.00	11	10.73	10.80	-11	2,012	-0.55%
2022/01/20	3	11.02	0	10.96	11.00	3	1,973	0.15%
2022/01/19	110	10.96	0	0.00	11.00	110	1,931	5.69%	大買/鉅額交易
2022/01/18	0.2	10.90	2	10.85	10.95	-1.8	1,920	-0.09%
2022/01/17	1	10.85	0	0.00	10.90	1	1,914	0.05%
2022/01/14	2	10.90	1	10.80	10.95	1	1,909	0.05%
2022/01/13	0	0.00	101	10.90	11.00	-101	1,899	-5.32%	大賣/鉅額交易
2022/01/12	2	11.03	7	10.95	10.95	-5	1,880	-0.27%
2022/01/11	107	11.15	1	11.25	11.10	106	1,861	5.69%	大買/鉅額交易
2022/01/07	0	0.00	4	11.01	11.05	-4	1,789	-0.22%
2022/01/06	1	10.95	1	10.95	11.00	0	1,748	0.00%
2022/01/05	102	10.95	27	10.99	11.00	75	1,724	4.35%	大買/
2022/01/04	0	0.00	1	10.85	10.85	-1	1,653	-0.06%
2022/01/03	1	10.90	2	10.78	10.85	-1	1,631	-0.06%
2021/12/30	20	10.75	24	10.79	10.85	-4	1,606	-0.25%
2021/12/29	0	0.00	4	10.55	10.55	-4	1,525	-0.26%
2021/12/28	0	0.00	3	10.55	10.50	-3	1,499	-0.20%
2021/12/27	129	10.46	34.4	10.47	10.55	94.6	1,463	6.46%	大買/
2021/12/24	1	10.20	3	10.25	10.25	-2	1,366	-0.15%
2021/12/23	0	0.00	11	10.10	10.20	-11	1,350	-0.81%
2021/12/22	7	9.99	20	9.98	9.99	-13	1,338	-0.97%
2021/12/21	2	9.99	20	9.99	9.99	-18	1,328	-1.36%
2021/12/20	1	9.99	20	9.99	9.99	-19	1,341	-1.42%
2021/12/17	8	9.98	20	10.00	10.05	-12	1,352	-0.89%
2021/12/16	0	0.00	20.1	10.03	9.99	-20.1	1,346	-1.49%
2021/12/15	1	9.99	21	9.99	9.99	-20	1,366	-1.46%
2021/12/14	11	9.99	20	9.97	9.96	-9	1,418	-0.63%
2021/12/13	0	0.00	20	10.06	10.05	-20	1,432	-1.40%
2021/12/10	0	0.00	20	10.03	10.00	-20	1,420	-1.41%
2021/12/09	10	10.08	25	10.05	10.05	-15	1,428	-1.05%
2021/12/08	0	0.00	20	10.05	10.05	-20	1,446	-1.38%
2021/12/07	0	0.00	20	10.01	10.00	-20	1,446	-1.38%
2021/12/06	0	0.00	20	9.99	10.00	-20	1,446	-1.38%
2021/12/03	0	0.00	20	10.00	10.00	-20	1,452	-1.38%
2021/12/02	0	0.00	20	10.06	10.05	-20	1,448	-1.38%
2021/12/01	7	10.18	20	10.01	10.25	-13	1,452	-0.89%
2021/11/30	2	9.95	21	9.96	9.94	-19	1,442	-1.32%
2021/11/29	7	9.92	52	9.92	9.97	-45	1,246	-3.61%
2021/11/26	0	0.00	20	10.06	10.05	-20	1,181	-1.69%
2021/11/25	1	10.15	20	10.16	10.15	-19	1,133	-1.68%
2021/11/24	3	10.18	21	10.19	10.25	-18	1,104	-1.63%
2021/11/23	3	10.25	20.6	10.24	10.20	-17.6	1,080	-1.63%
2021/11/22	0	0.00	20	10.25	10.25	-20	1,082	-1.85%
2021/11/19	0	0.00	40	10.26	10.30	-40	1,115	-3.59%
2021/11/18	5	10.31	20	10.30	10.25	-15	1,141	-1.31%
2021/11/17	1	10.35	20	10.35	10.40	-19	1,124	-1.69%
2021/11/16	2	10.45	20	10.39	10.45	-18	1,103	-1.63%
2021/11/15	0	0.00	20	10.33	10.35	-20	1,103	-1.81%
2021/11/12	1	10.45	20	10.49	10.40	-19	1,102	-1.72%
2021/11/11	6	10.59	20	10.55	10.55	-14	1,103	-1.27%
2021/11/10	2	10.60	0	0.00	10.60	2	1,118	0.18%
2021/11/03	2	10.45	1	10.50	10.45	1	1,185	0.08%
2021/11/02	1	10.45	0	0.00	10.40	1	1,190	0.08%
2021/11/01	2	10.45	0	0.00	10.50	2	1,197	0.17%
2021/10/29	0	0.00	4	10.48	10.50	-4	1,206	-0.33%
2021/10/28	2	10.45	0	0.00	10.45	2	1,224	0.16%
2021/10/27	1	10.50	0	0.00	10.50	1	1,266	0.08%
2021/10/26	1	10.50	0	0.00	10.55	1	1,270	0.08%
2021/10/25	4	10.40	0	0.00	10.45	4	1,264	0.32%
2021/10/22	2	10.40	0	0.00	10.45	2	1,274	0.16%
2021/10/21	5	10.32	0	0.00	10.45	5	1,274	0.39%
2021/10/20	1	10.35	0	0.00	10.30	1	1,282	0.08%
2021/10/15	2	10.25	0	0.00	10.30	2	1,317	0.15%
2021/10/04	1	10.20	0	0.00	10.20	1	1,413	0.07%
2021/10/01	0	0.00	2	10.38	10.30	-2	1,433	-0.14%
2021/09/30	3	10.52	0.1	10.50	10.50	2.9	1,431	0.20%
2021/09/28	2	10.35	0	0.00	10.35	2	1,454	0.14%
2021/09/27	0	0.00	0.1	10.45	10.40	-0.1	1,489	-0.01%
2021/09/23	3	10.20	1	10.20	10.20	2	1,499	0.13%
2021/09/22	1.1	10.14	0	0.00	10.10	1.1	1,522	0.07%
2021/09/17	3	10.28	0.8	10.50	10.30	2.2	1,509	0.15%
2021/09/16	0	0.00	2	10.35	10.35	-2	1,468	-0.14%
2021/09/15	2.1	10.25	0	0.00	10.30	2.1	1,461	0.14%
2021/09/13	1	10.35	5	10.30	10.45	-4	1,488	-0.27%
2021/09/10	5	10.35	0	0.00	10.25	5	1,490	0.34%
2021/09/09	0	0.00	1	10.30	10.20	-1	1,498	-0.07%
2021/09/07	1	10.40	0	0.00	10.45	1	1,560	0.06%
2021/09/06	1	10.40	0	0.00	10.45	1	1,576	0.06%
2021/09/03	0	0.00	0	10.50	10.45	0	1,592	0.00%
2021/09/02	1	10.45	0	0.00	10.45	1	1,590	0.06%
2021/08/31	0	10.70	0	0.00	10.60	0	1,610	0.00%
2021/08/19	95	11.00	0	0.00	10.95	95	1,612	5.89%
2021/08/18	400	11.09	0	0.00	11.15	400	1,600	25.00%	大買/鉅額交易
2021/08/17	300	11.13	0	0.00	11.05	300	1,606	18.67%	大買/鉅額交易
2021/08/16	0	0.00	5	11.17	11.15	-5	1,617	-0.31%
2021/08/13	0.2	11.35	1	11.45	11.40	-0.8	1,623	-0.05%
2021/08/12	4	11.50	100	11.43	11.45	-96	1,631	-5.88%
2021/08/06	3	11.40	0	0.00	11.40	3	1,777	0.17%
2021/07/28	0	0.00	2	11.00	11.05	-2	2,075	-0.10%
2021/07/23	1	11.35	2	11.28	11.30	-1	2,319	-0.04%
2021/07/22	1	11.10	0	0.00	11.25	1	2,410	0.04%
2021/07/21	3	11.13	0	0.00	11.00	3	2,497	0.12%
2021/07/20	0	0.00	1	11.15	11.20	-1	2,621	-0.04%
2021/07/19	1	11.25	0	0.00	11.20	1	2,796	0.04%
2021/07/16	1	11.10	11	11.10	11.15	-10	3,071	-0.33%
2021/07/15	3	11.02	5	11.01	11.05	-2	3,373	-0.06%
2021/07/14	4	11.00	0	0.00	10.95	4	3,442	0.12%
2021/07/13	1	11.10	0	0.00	11.05	1	3,604	0.03%
2021/07/12	2	11.20	3	11.18	11.15	-1	3,696	-0.03%
2021/07/09	1	11.45	0	0.00	11.30	1	3,681	0.03%
2021/07/08	2	11.25	0	0.00	11.25	2	3,676	0.05%
2021/07/07	0	0.00	4	11.15	11.15	-4	3,675	-0.11%
2021/07/06	1	11.05	1	11.14	11.10	0	3,699	0.00%
2021/07/02	100	11.20	0	0.00	11.15	100	3,726	2.68%
2021/07/01	3	11.10	5	11.05	11.00	-2	3,707	-0.05%
2021/06/30	0	0.00	5	10.98	10.95	-5	3,710	-0.13%
2021/06/29	0	0.00	15	10.95	10.90	-15	3,711	-0.40%
2021/06/28	2	11.05	0	0.00	11.05	2	3,721	0.05%
2021/06/25	0	0.00	4	11.20	11.10	-4	3,740	-0.11%
2021/06/24	0	0.00	2	11.00	11.10	-2	3,777	-0.05%
2021/06/16	1	11.00	0	0.00	11.00	1	3,708	0.03%
2021/06/11	1	11.10	0	0.00	11.10	1	3,683	0.03%
2021/06/09	0	0.00	1	11.30	11.10	-1	3,655	-0.03%
2021/06/07	0	0.00	3	11.15	11.00	-3	3,652	-0.08%
2021/06/04	5	11.23	12	11.25	11.15	-7	3,639	-0.19%
2021/06/02	1	11.15	0	0.00	11.10	1	3,633	0.03%
2021/06/01	0.4	11.10	0.1	11.10	11.15	0.2	3,621	0.01%
2021/05/31	0	0.00	5	11.15	11.10	-5	3,653	-0.14%
2021/05/28	11	10.96	6	11.10	11.15	5	3,660	0.14%
2021/05/26	2	10.80	0	0.00	10.90	2	3,644	0.05%
2021/05/25	1	10.80	2	10.90	10.80	-1	3,675	-0.03%
2021/05/21	0	0.00	1	10.85	10.85	-1	3,715	-0.03%
2021/05/20	2	10.80	2	10.80	10.70	0	3,709	0.00%
2021/05/19	2	10.75	1	10.80	10.90	1	3,702	0.03%
2021/05/18	4	10.73	1	10.60	10.80	3	3,708	0.08%
2021/05/17	6	10.11	1	10.25	10.15	5	3,678	0.14%
2021/05/14	33	10.98	3	10.80	10.85	30	3,605	0.83%
2021/05/13	3	10.68	5	10.60	10.70	-2	3,586	-0.06%
2021/05/12	6	11.29	1	11.05	11.05	5	3,522	0.14%
2021/05/11	5	12.32	1	12.60	12.05	4	3,434	0.12%
2021/05/10	4	12.65	14	12.72	12.65	-10	3,380	-0.30%
2021/05/07	10	12.20	2	12.20	12.20	8	3,328	0.24%
2021/05/06	2	12.10	4	12.10	12.10	-2	3,313	-0.06%
2021/05/05	2	12.35	0	0.00	12.25	2	3,297	0.06%
2021/05/04	1	12.25	117	12.21	12.10	-116	3,263	-3.55%	大賣/鉅額交易
2021/05/03	47	12.84	21	12.85	12.50	26	3,144	0.83%
2021/04/29	14	13.27	6	13.30	13.10	8	3,079	0.26%
2021/04/28	6	13.27	2	13.40	13.35	4	3,048	0.13%
2021/04/27	0	0.00	26	13.24	13.20	-26	2,980	-0.87%
2021/04/26	18	13.08	7	13.11	13.10	11	2,897	0.38%
2021/04/23	7	13.28	132	13.17	13.30	-125	2,784	-4.49%	大賣/鉅額交易
2021/04/22	105	13.16	74	13.20	12.85	31	2,635	1.18%	大買/
2021/04/21	163	13.06	179	13.04	13.10	-16	2,368	-0.68%	大買/大賣/
2021/04/20	11	12.58	32	12.45	12.45	-21	2,096	-1.00%
2021/04/19	43	12.45	6	12.38	12.50	37	2,056	1.80%
2021/04/16	1	12.10	20	11.92	12.10	-19	1,926	-0.99%
2021/04/15	0	0.00	6	11.60	11.60	-6	1,836	-0.33%
2021/04/14	2	11.50	0	0.00	11.55	2	1,858	0.11%
2021/04/12	4.7	11.68	2	11.73	11.75	2.7	1,956	0.14%
2021/04/09	6	11.84	1	11.85	11.75	5	1,968	0.25%
2021/04/08	9	11.87	0	0.00	11.90	9	1,982	0.45%
2021/04/07	2	11.70	1	11.70	11.70	1	1,970	0.05%
2021/04/06	3	11.72	1	11.75	11.70	2	2,057	0.10%
2021/04/01	3	11.50	0	11.70	11.55	3	2,055	0.15%
2021/03/31	3	11.50	1.9	11.54	11.45	1.1	2,056	0.05%
2021/03/30	7	11.41	12	11.45	11.55	-5	2,045	-0.24%
2021/03/29	8	11.31	26	11.38	11.35	-18	2,054	-0.88%
2021/03/26	0	0.00	10	11.10	11.10	-10	2,043	-0.49%
2021/03/23	0	0.00	10	11.05	11.10	-10	2,278	-0.44%
2021/03/22	1	10.90	0	0.00	11.10	1	2,310	0.04%
2021/03/19	2	11.08	0	0.00	11.00	2	2,319	0.09%
2021/03/17	1	11.20	0	0.00	11.15	1	2,343	0.04%
2021/03/15	1	11.25	1	11.35	11.30	0	2,463	0.00%
2021/03/12	2	11.33	1	11.35	11.35	1	2,545	0.04%
2021/03/11	23	11.36	4	11.46	11.35	19	2,597	0.73%
2021/03/09	20	11.20	0	0.00	11.20	20	2,834	0.71%
2021/03/08	2	11.23	1	11.30	11.15	1	2,986	0.03%
2021/03/05	9	11.14	4	11.15	11.15	5	3,747	0.13%
2021/03/04	7	11.25	6	11.33	11.30	1	3,980	0.03%
2021/03/03	1	11.05	1	11.30	11.25	0	4,293	0.00%
2021/03/02	0	10.90	0	0.00	10.95	0	4,330	0.00%
2021/02/26	0	11.20	0	0.00	11.10	0	4,504	0.00%
2021/02/25	1	11.25	0	0.00	11.30	1	4,493	0.02%
2021/02/24	1	11.30	3	11.55	11.40	-2	4,469	-0.04%
2021/02/23	5	11.31	3	11.45	11.40	2	4,414	0.05%
2021/02/22	0	11.15	1	11.25	11.15	-1	4,384	-0.02%
2021/02/17	0	0.00	2	11.00	11.00	-2	4,360	-0.05%
2021/02/05	2	10.70	10	10.70	10.65	-8	4,318	-0.19%
2021/02/04	1	10.50	5	10.65	10.55	-4	4,327	-0.09%
2021/02/03	12	10.78	15	10.70	10.70	-3	4,329	-0.07%
2021/02/02	21	10.56	1	10.60	10.60	20	4,351	0.46%
2021/02/01	1	10.55	11	10.55	10.65	-10	4,334	-0.23%
2021/01/29	0	0.00	5	10.55	10.60	-5	4,335	-0.12%
2021/01/27	0	0.00	2	10.80	10.85	-2	4,329	-0.05%
2021/01/26	1	10.65	0	0.00	10.60	1	4,321	0.02%
2021/01/25	1	10.95	1	10.90	10.90	0	4,311	0.00%
2021/01/22	2	10.88	3	10.82	10.75	-1	4,306	-0.02%
2021/01/21	0	0.00	3	11.07	10.90	-3	4,311	-0.07%
2021/01/20	4	11.15	20	11.08	11.05	-16	4,341	-0.37%
2021/01/19	1	11.60	1	11.65	11.50	0	4,596	0.00%
2021/01/18	4	11.51	27	11.65	11.55	-23	4,604	-0.50%
2021/01/15	19	11.83	0	0.00	11.75	19	4,591	0.41%
2021/01/14	2	11.95	0.1	11.95	11.95	1.9	4,630	0.04%
2021/01/13	5.2	11.99	8	12.17	12.00	-2.8	4,610	-0.06%
2021/01/12	9	12.00	41	11.93	11.85	-32	4,576	-0.70%
2021/01/11	71	12.22	11	12.26	12.10	60	4,567	1.31%
2021/01/08	2	11.98	80	11.95	12.00	-78	4,579	-1.70%
2021/01/07	0	0.00	6	12.03	12.00	-6	4,578	-0.13%
2021/01/06	24	12.05	1	11.90	11.80	23	4,542	0.51%
2021/01/05	16.1	12.26	18	12.33	12.20	-1.9	4,476	-0.04%
2021/01/04	24	12.09	25	12.13	12.10	-1	4,389	-0.02%
2020/12/31	1	11.90	3	12.02	12.05	-2	4,360	-0.05%
2020/12/30	17	11.98	1	11.95	11.95	16	4,324	0.37%
2020/12/29	17	12.00	19	11.92	12.05	-2	4,296	-0.05%
2020/12/28	1	11.60	5	11.66	11.70	-4	4,189	-0.10%
2020/12/25	0	0.00	1	11.80	11.70	-1	4,161	-0.02%
2020/12/24	2	11.75	0	0.00	11.70	2	4,164	0.05%
2020/12/22	7	11.85	0	0.00	11.55	7	4,128	0.17%
2020/12/21	4	11.99	10	11.85	11.90	-6	4,117	-0.15%
2020/12/18	127	12.18	16	12.22	12.00	111	4,142	2.68%	大買/鉅額交易
2020/12/17	4	12.03	11	12.06	11.90	-7	4,023	-0.17%
2020/12/16	0	0.00	5	11.99	12.00	-5	4,017	-0.13%
2020/12/15	1	11.65	3	11.67	11.55	-2	3,983	-0.05%
2020/12/14	1	11.55	0	0.00	11.70	1	3,968	0.03%
2020/12/11	0	0.00	4	11.55	11.55	-4	3,959	-0.10%
2020/12/09	28	11.55	8	11.53	11.50	20	4,022	0.50%
2020/12/08	2	11.78	4	11.75	11.80	-2	4,234	-0.05%
2020/12/07	16	12.09	5	12.15	12.15	11	4,276	0.26%
2020/12/04	0	0.00	1	11.95	11.95	-1	4,225	-0.02%
2020/12/03	25	12.17	36	12.28	11.90	-11	4,175	-0.26%
2020/12/02	113	12.56	18	12.97	12.60	95	4,058	2.34%	大買/
2020/12/01	99	13.16	74	13.03	13.10	25	3,897	0.64%
2020/11/30	38	13.40	2	13.40	13.40	36	3,139	1.15%
2020/11/27	55.1	11.73	102	11.80	12.20	-46.9	2,903	-1.62%	大賣/
2020/11/26	85	11.05	46	11.13	11.10	39	2,562	1.52%
2020/11/25	14	11.08	30	11.07	11.20	-16	2,514	-0.64%
2020/11/20	1	10.55	1	10.55	10.55	0	2,324	0.00%
2020/11/19	10	10.55	10	10.60	10.60	0	2,333	0.00%
2020/11/18	0	0.00	9	10.65	10.55	-9	2,343	-0.38%
2020/11/17	1	10.60	10	10.60	10.65	-9	2,353	-0.38%
2020/11/12	3	10.75	1	10.75	10.80	2	2,577	0.08%
2020/11/11	1	10.75	0	0.00	10.80	1	2,574	0.04%
2020/11/10	1	10.75	2	10.75	10.75	-1	2,570	-0.04%
2020/11/09	9	10.60	12	10.51	10.60	-3	2,549	-0.12%
2020/11/06	5	10.50	1	10.50	10.45	4	2,548	0.16%
2020/11/05	6	10.55	0	0.00	10.50	6	2,564	0.23%
2020/11/04	0	0.00	3	10.45	10.50	-3	2,564	-0.12%
2020/11/03	1	10.45	10	10.55	10.50	-9	2,563	-0.35%
2020/10/30	7	10.54	1	10.55	10.55	6	2,565	0.23%
2020/10/29	16	10.72	0	0.00	10.75	16	2,549	0.63%
2020/10/28	12	10.89	14	10.91	10.95	-2	2,533	-0.08%
2020/10/27	62	11.03	38	11.02	11.05	24	2,473	0.97%
2020/10/26	1	10.25	2	10.33	10.50	-1	2,166	-0.05%
2020/10/23	1	10.30	15	10.35	10.35	-14	2,147	-0.65%
2020/10/22	1	10.50	0	0.00	10.25	1	2,145	0.05%
2020/10/21	5	10.35	0	0.00	10.35	5	2,087	0.24%
2020/10/20	0	0.00	1	10.40	10.45	-1	2,092	-0.05%
2020/10/19	1	10.45	7	10.44	10.50	-6	2,097	-0.29%
2020/10/16	4	10.40	10	10.35	10.25	-6	2,065	-0.29%
2020/10/14	2	10.30	0	0.00	10.20	2	2,005	0.10%
2020/10/07	5	10.30	10	10.25	10.30	-5	2,029	-0.25%
2020/10/06	4	10.25	4	10.20	10.25	0	2,075	0.00%
2020/10/05	10	10.15	0	0.00	10.20	10	2,117	0.47%
2020/09/29	1	10.20	0	0.00	10.05	1	2,173	0.05%
2020/09/23	11	10.47	0	0.00	10.50	11	2,288	0.48%
2020/09/22	0.1	10.85	1	11.10	10.85	-0.9	2,248	-0.04%
2020/09/21	0	0.00	1	11.05	11.05	-1	2,197	-0.05%
2020/09/17	0	0.00	1	11.00	10.85	-1	2,155	-0.05%
2020/09/16	0	0.00	2	10.80	10.80	-2	2,152	-0.09%
2020/09/15	1	11.10	0	0.00	10.95	1	2,176	0.05%
2020/09/14	7	11.11	0	0.00	11.00	7	2,160	0.32%
2020/09/11	16	11.20	35	11.24	11.00	-19	2,083	-0.91%
2020/09/10	28	10.98	5	11.05	11.10	23	1,788	1.29%
2020/09/08	4	10.85	0	0.00	10.75	4	1,654	0.24%
2020/09/07	43	10.77	12	10.85	10.90	31	1,651	1.88%
2020/08/26	10	10.55	3	10.55	10.60	7	1,598	0.44%
2020/08/25	1	10.50	0	0.00	10.50	1	1,593	0.06%
2020/08/24	0	0.00	1	10.60	10.50	-1	1,592	-0.06%
2020/08/21	0	0.00	7	10.64	10.60	-7	1,595	-0.44%
2020/08/19	6	10.70	0	0.00	10.75	6	1,538	0.39%
2020/08/18	29	10.81	33	10.83	10.75	-4	1,508	-0.27%
2020/08/17	0	0.00	4	10.20	10.25	-4	1,338	-0.30%
2020/08/14	4	10.00	0	0.00	10.00	4	1,318	0.30%
2020/08/13	0	0.00	1	9.89	9.86	-1	1,297	-0.08%
2020/08/12	10	9.93	1	9.95	9.90	9	1,307	0.69%
2020/08/11	2	9.98	0	0.00	9.99	2	1,304	0.15%
2020/08/06	0	0.00	1	9.66	9.65	-1	1,311	-0.08%
2020/08/04	1	9.64	0	0.00	9.63	1	1,314	0.08%
2020/07/28	2	9.55	0	0.00	9.46	2	1,368	0.15%
2020/07/27	3	9.69	0	0.00	9.64	3	1,375	0.22%
2020/07/24	1	9.90	0	0.00	9.85	1	1,390	0.07%
2020/07/22	0	0.00	3	10.00	10.00	-3	1,401	-0.21%
2020/07/21	0	0.00	2	10.05	10.00	-2	1,413	-0.14%
2020/07/17	2	10.15	0	0.00	10.10	2	1,423	0.14%
2020/07/13	2	10.05	0	0.00	10.15	2	1,444	0.14%
2020/07/10	5	10.80	1	10.85	10.65	4	1,421	0.28%
2020/07/09	3	10.90	1	10.90	10.90	2	1,390	0.14%
2020/07/08	0	0.00	3	10.95	10.85	-3	1,386	-0.22%
2020/07/07	0	0.00	6	10.98	11.00	-6	1,424	-0.42%
2020/07/06	10	10.78	4	10.83	10.85	6	1,373	0.44%
2020/07/03	2	10.35	0	0.00	10.40	2	1,290	0.16%
2020/07/02	1	10.35	0	0.00	10.40	1	1,310	0.08%
2020/06/23	3	10.40	0	0.00	10.40	3	1,336	0.22%
2020/06/22	10	10.50	0	0.00	10.40	10	1,342	0.75%
2020/06/02	0	0.00	3	9.99	9.97	-3	1,508	-0.20%
2020/05/19	0	0.00	1	10.00	9.98	-1	1,542	-0.06%
2020/05/18	0	0.00	1	9.80	9.76	-1	1,536	-0.07%
2020/05/14	1	9.86	1	9.84	9.84	0	1,526	0.00%
2020/05/12	1	10.00	0	0.00	10.00	1	1,525	0.07%
2020/05/11	3	10.05	1	10.10	10.05	2	1,526	0.13%
2020/05/06	2	10.05	0	0.00	10.05	2	1,547	0.13%
2020/05/04	1	10.20	0	0.00	10.15	1	1,568	0.06%
2020/04/30	0	0.00	1	10.60	10.60	-1	1,562	-0.06%
2020/04/28	0	0.00	2	10.10	10.05	-2	1,567	-0.13%
2020/04/27	2	10.00	1	10.10	10.05	1	1,596	0.06%
2020/04/23	3	9.90	0	0.00	9.91	3	1,579	0.19%
2020/04/22	0	0.00	1	9.83	9.85	-1	1,569	-0.06%
2020/04/21	1	9.74	1	9.71	9.55	0	1,550	0.00%
2020/04/20	2	9.93	0	0.00	9.90	2	1,530	0.13%
2020/04/17	3	9.98	0	0.00	9.90	3	1,532	0.20%
2020/04/10	6.1	9.98	5	9.89	9.90	1.1	1,478	0.07%
2020/04/08	0.1	9.28	0	0.00	9.30	0.1	1,408	0.00%
2020/03/31	0	8.96	0	0.00	8.96	0	1,361	0.00%
2020/03/27	5	8.91	0	0.00	8.85	5	1,355	0.37%
2020/03/24	11	8.69	10	8.84	8.66	1	1,306	0.08%
2020/03/23	2	7.72	7	7.82	8.12	-5	1,285	-0.39%
2020/03/19	0	0.00	40	7.02	7.04	-40	1,238	-3.23%
2020/03/17	11	7.83	0	0.00	7.81	11	1,213	0.91%
2020/03/16	2	8.56	0	0.00	8.20	2	1,206	0.17%
2020/03/13	3	8.46	5	8.54	8.58	-2	1,209	-0.17%
2020/03/12	2	9.40	0	0.00	9.40	2	1,182	0.17%
2020/03/11	0	10.00	0	0.00	10.00	0	1,177	0.00%
2020/03/10	0	9.90	0	0.00	9.90	0	1,173	0.00%
2020/03/09	1	9.98	0	0.00	9.90	1	1,159	0.09%
2020/03/06	2	10.10	0	0.00	10.15	2	1,125	0.18%
2020/03/05	2	10.15	0	0.00	10.20	2	1,130	0.18%
2020/03/03	1	10.10	0	0.00	10.10	1	1,167	0.09%
2020/03/02	0	10.20	0	0.00	10.05	0	1,174	0.00%
2020/02/26	0	10.15	0	0.00	10.15	0	1,199	0.00%
2020/02/19	0	0.00	3	10.65	10.75	-3	1,178	-0.25%
2020/02/14	0	10.60	0	0.00	10.60	0	1,172	0.00%
2020/02/12	2	10.25	0	0.00	10.40	2	1,205	0.17%
2020/02/07	6	10.37	0	0.00	10.35	6	1,172	0.51%
2020/02/06	4	10.18	0	0.00	10.20	4	1,147	0.35%
2020/02/03	0	0.00	1	9.89	9.92	-1	1,126	-0.09%
2020/01/30	2	10.55	1	10.80	10.35	1	1,110	0.09%
2020/01/03	0	0.00	6	11.60	11.55	-6	1,262	-0.48%
2019/12/25	4	11.50	0	0.00	11.50	4	1,258	0.32%
2019/12/17	20	11.54	0.1	11.50	11.50	19.9	1,335	1.49%
2019/12/12	0	0.00	3	11.40	11.45	-3	1,316	-0.23%
2019/11/20	20	12.00	0.1	12.10	12.05	19.9	1,158	1.71%
2019/11/19	1	12.10	0	0.00	12.05	1	1,159	0.09%
2019/11/01	1	12.00	0	0.00	12.05	1	1,327	0.08%
2019/10/29	0	0.00	2	12.00	12.00	-2	1,390	-0.14%
2019/10/22	0	0.00	11.8	12.55	12.60	-11.8	1,614	-0.73%
2019/10/21	0	0.00	4	12.55	12.60	-4	1,615	-0.25%
2019/10/18	4	12.75	1	12.65	12.60	3	1,566	0.19%
2019/10/17	7	12.68	5	12.70	12.70	2	1,496	0.13%
2019/10/08	0	0.00	1	12.00	12.20	-1	1,407	-0.07%
2019/09/20	3	11.60	0	0.00	11.65	3	1,308	0.23%
2019/09/16	2	11.95	0	0.00	11.85	2	1,326	0.15%
2019/09/03	1	11.85	0	0.00	11.85	1	1,342	0.07%
2019/08/20	0	12.40	0	0.00	12.45	0	1,505	0.00%
2019/08/14	3	12.00	0	0.00	11.95	3	1,434	0.21%
2019/08/13	0	0.00	5	12.12	12.00	-5	1,419	-0.35%
2019/07/30	1.3	14.17	0	0.00	13.90	1.3	1,307	0.10%
2019/07/29	3	13.90	0	0.00	14.15	3	1,288	0.23%
2019/07/26	2	13.75	0	0.00	13.80	2	1,248	0.16%
2019/07/25	0	0.00	22	13.90	13.90	-22	1,252	-1.76%
2019/07/24	3	13.70	0	0.00	13.90	3	1,186	0.25%
2019/07/16	2	13.20	0	0.00	13.20	2	1,185	0.17%
2019/07/10	2	13.30	0	0.00	13.35	2	1,260	0.16%
2019/07/05	2	13.33	0	0.00	13.30	2	1,325	0.15%
2019/07/01	5	13.60	0	0.00	13.50	5	1,381	0.36%
2019/06/27	0	0.00	3	13.55	13.60	-3	1,430	-0.21%
2019/06/21	10	13.45	0	0.00	13.50	10	1,480	0.68%
2019/06/19	0	0.00	5	13.15	13.50	-5	1,446	-0.35%
2019/06/18	3	13.05	0	0.00	13.05	3	1,433	0.21%
2019/06/13	10	13.10	0	0.00	13.20	10	1,451	0.69%
2019/06/12	0	0.00	0.4	13.00	13.10	-0.4	1,469	-0.02%
2019/06/06	10	13.50	0	0.00	13.40	10	1,464	0.68%
2019/06/04	1	13.45	0	0.00	13.40	1	1,483	0.07%
2019/06/03	1	13.60	0	0.00	13.60	1	1,476	0.07%
2019/05/31	1	13.70	2	13.80	13.90	-1	1,469	-0.07%
2019/05/29	1	13.85	11	13.85	13.95	-10	1,464	-0.68%
2019/05/28	1	13.85	3	13.78	13.05	-2	1,401	-0.14%
2019/05/23	0	0.00	20	13.20	13.20	-20	1,421	-1.41%
2019/05/21	20	13.25	0	0.00	13.20	20	1,549	1.29%
2019/05/17	0	0.00	10	13.15	13.10	-10	1,600	-0.62%
2019/05/16	2	13.00	6	12.95	12.95	-4	1,605	-0.25%
2019/05/13	0	0.00	1	13.05	12.65	-1	1,672	-0.06%
2019/05/09	1	13.40	0	0.00	13.35	1	1,651	0.06%
2019/05/08	0	0.00	1	13.60	13.60	-1	1,642	-0.06%
2019/05/07	0	0.00	1	13.70	13.60	-1	1,649	-0.06%
2019/05/06	0	0.00	2	13.63	13.60	-2	1,656	-0.12%
2019/04/30	0	0.00	1	13.50	13.55	-1	1,647	-0.06%
2019/04/29	1	13.45	0	0.00	13.50	1	1,660	0.06%
2019/04/26	1	13.50	0	0.00	13.45	1	1,656	0.06%
2019/04/24	50	13.65	3	13.65	13.65	47	1,674	2.81%
2019/04/23	4	13.68	0	0.00	13.45	4	1,659	0.24%
2019/04/22	0	13.45	0	0.00	13.50	0	1,708	0.00%
2019/04/17	1	13.90	1	13.80	13.95	0	1,710	0.00%
2019/04/16	0	0.00	40	13.50	13.45	-40	1,673	-2.39%
2019/04/15	5	13.60	16	13.56	13.60	-11	1,663	-0.66%
2019/04/12	2	13.70	0	0.00	13.75	2	1,650	0.12%
2019/04/11	0	0.00	5	13.95	13.90	-5	1,644	-0.30%
2019/04/08	0	14.10	0	0.00	14.15	0	1,649	0.00%
2019/04/03	13	14.11	2	14.15	14.15	11	1,649	0.67%
2019/03/29	1	14.80	0	0.00	14.85	1	1,626	0.06%
2019/03/28	2	14.85	18	14.93	14.80	-16	1,632	-0.98%
2019/03/27	0	0.00	5	15.27	15.10	-5	1,617	-0.31%
2019/03/26	21	15.45	8	15.43	15.45	13	1,620	0.80%
2019/03/25	20	15.16	0	0.00	15.25	20	1,620	1.23%
2019/03/22	2	15.40	0	0.00	15.35	2	1,626	0.12%
2019/03/20	0	0.00	2	15.35	15.40	-2	1,647	-0.12%
2019/03/19	5	15.40	3	15.40	15.30	2	1,677	0.12%
2019/03/18	0	0.00	8	15.38	15.40	-8	1,764	-0.45%
2019/03/15	1	15.20	0	0.00	15.35	1	1,756	0.06%
2019/03/14	1	15.20	0	0.00	15.15	1	1,743	0.06%
2019/03/13	0	0.00	2	15.15	15.15	-2	1,771	-0.11%
2019/03/12	0	0.00	1	15.25	15.30	-1	1,779	-0.06%
2019/03/11	0	0.00	7	15.31	15.35	-7	1,788	-0.39%
2019/03/06	2	15.20	1	15.25	15.20	1	1,901	0.05%
2019/03/05	0	0.00	1	15.45	15.30	-1	1,928	-0.05%
2019/03/04	0	0.00	2	15.20	15.30	-2	1,942	-0.10%
2019/02/26	0	0.00	8	15.12	15.10	-8	1,916	-0.42%
2019/02/25	1	15.30	0	0.00	15.20	1	1,923	0.05%
2019/02/22	21	15.35	0	0.00	15.30	21	1,941	1.08%
2019/02/20	14	15.25	16	15.32	15.30	-2	1,924	-0.10%
2019/02/19	0	0.00	10	14.66	14.70	-10	1,894	-0.53%
2019/02/18	0	0.00	2	14.35	14.35	-2	1,944	-0.10%
2019/02/15	31	14.48	1	14.45	14.50	30	2,047	1.47%
2019/02/14	0	0.00	3	14.57	14.50	-3	2,053	-0.15%
2019/02/13	2	14.53	15	14.38	14.70	-13	2,067	-0.63%
2019/02/12	0	0.00	38	14.10	14.10	-38	2,023	-1.88%
2019/01/30	0	0.00	9	14.10	14.10	-9	2,038	-0.44%
2019/01/29	7	14.05	0	0.00	14.15	7	2,081	0.34%
2019/01/28	3	14.13	0	0.00	14.00	3	2,077	0.14%
2019/01/24	4	14.23	0	0.00	14.15	4	2,104	0.19%
2019/01/23	7	14.26	1	14.35	14.25	6	2,127	0.28%
2019/01/22	2	14.50	2	14.50	14.50	0	2,138	0.00%
2019/01/21	16	14.37	0	0.00	14.30	16	2,152	0.74%
2019/01/18	0	0.00	1	14.80	14.55	-1	2,188	-0.05%
2019/01/17	1	14.65	11	14.66	14.70	-10	2,228	-0.45%
2019/01/16	5	14.57	0	0.00	14.50	5	2,243	0.22%
2019/01/15	0	0.00	4	14.45	14.40	-4	2,266	-0.18%
2019/01/14	14	14.40	1	14.50	14.35	13	2,254	0.58%
2019/01/04	0	0.00	1	13.80	13.80	-1	2,465	-0.04%
2019/01/03	1	13.75	0	0.00	13.75	1	2,586	0.04%
2019/01/02	5	13.95	0	0.00	13.70	5	2,608	0.19%
2018/12/28	2	13.70	0	0.00	13.75	2	2,626	0.08%
2018/12/27	0	0.00	1	13.30	13.30	-1	2,659	-0.04%
2018/12/26	0	0.00	1	13.30	13.25	-1	2,660	-0.04%
2018/12/25	3	13.60	0	0.00	13.65	3	2,697	0.11%
2018/12/24	1	14.15	0	0.00	14.05	1	2,834	0.04%
2018/12/22	6	13.95	1	14.35	14.10	5	2,882	0.17%
2018/12/21	4	14.46	1	14.40	14.35	3	2,888	0.10%
2018/12/19	196	14.84	193	14.84	14.90	3	3,036	0.10%	大買/大賣/
2018/12/14	7	15.38	0	0.00	15.35	7	3,149	0.22%
2018/12/12	0	0.00	160	15.30	15.35	-160	3,299	-4.85%	大賣/鉅額交易
2018/12/11	2	15.00	7	15.04	15.10	-5	3,405	-0.15%
2018/12/03	0	0.00	1	16.25	16.20	-1	3,880	-0.03%
2018/11/30	26	16.27	0.2	16.00	15.70	25.8	3,954	0.65%
2018/11/21	5	16.05	0	0.00	16.30	5	5,120	0.10%
2018/11/16	170	16.61	8	16.68	16.55	162	5,228	3.10%	大買/鉅額交易
2018/11/15	47	16.78	7	16.59	16.70	40	5,292	0.76%
2018/11/14	11	16.27	22	16.26	16.20	-11	5,264	-0.21%
2018/11/13	1	15.30	3	15.20	15.45	-2	5,265	-0.04%
2018/11/12	4	15.33	0	0.00	15.30	4	5,323	0.08%
2018/11/09	2	15.85	0	0.00	16.00	2	5,313	0.04%
2018/11/08	2	16.05	0	0.00	16.05	2	5,354	0.04%
2018/11/07	1	15.65	20	15.65	15.65	-19	5,370	-0.35%
2018/11/06	13	15.44	1	15.90	15.40	12	5,457	0.22%
2018/11/05	20.2	15.30	0	15.35	15.35	20.2	5,485	0.37%
2018/11/02	0	0.00	1	15.45	15.40	-1	5,638	-0.02%
2018/11/01	0	0.00	15	15.45	15.55	-15	5,684	-0.26%
2018/10/31	7	15.25	7	15.20	15.20	0	5,673	0.00%
2018/10/30	2	15.18	7	15.16	15.15	-5	5,642	-0.09%
2018/10/29	3	15.38	8	15.51	15.50	-5	5,632	-0.09%
2018/10/26	19	15.38	2	15.25	15.40	17	5,639	0.30%
2018/10/25	103	15.14	3	15.15	15.10	100	5,630	1.78%	大買/
2018/10/24	5	15.55	17	15.26	15.60	-12	5,616	-0.21%
2018/10/23	3	15.83	1	15.65	15.60	2	5,634	0.04%
2018/10/22	1	16.30	0	0.00	16.30	1	5,618	0.02%
2018/10/18	0	0.00	6	16.65	16.65	-6	5,627	-0.11%
2018/10/17	2	16.83	1	16.65	16.75	1	5,648	0.02%
2018/10/16	0	0.00	2	16.60	16.65	-2	5,658	-0.04%
2018/10/15	5	16.57	400	16.50	16.50	-395	5,595	-7.06%	大賣/鉅額交易
2018/10/12	0	0.00	56	15.75	16.10	-56	5,505	-1.02%
2018/10/11	5	15.71	4	15.70	15.40	1	5,448	0.02%
2018/10/09	5	16.50	10	16.53	16.75	-5	5,321	-0.09%
2018/10/08	5	16.40	1	16.35	16.50	4	5,293	0.08%
2018/10/04	0	0.00	50	17.00	17.00	-50	5,209	-0.96%
2018/10/03	1	16.90	52	16.88	16.85	-51	5,185	-0.98%
2018/10/02	114	16.51	37	16.50	16.70	77	5,156	1.49%	大買/
2018/10/01	9	17.52	4	17.53	17.55	5	5,007	0.10%
2018/09/27	4	17.74	5	17.79	17.90	-1	4,952	-0.02%
2018/09/26	1	18.15	12	17.65	17.60	-11	4,898	-0.22%
2018/09/25	10	17.77	2	17.78	17.50	8	4,763	0.17%
2018/09/21	7	17.53	8	17.54	17.75	-1	4,712	-0.02%
2018/09/20	9	17.52	6	17.37	17.45	3	4,640	0.06%
2018/09/19	67	17.59	20	17.65	17.60	47	4,584	1.03%
2018/09/18	121	18.03	0	18.00	18.10	121	4,467	2.71%	大買/鉅額交易
2018/09/17	233	18.09	1	18.15	18.00	232	4,416	5.25%	大買/鉅額交易
2018/09/14	26	17.69	36	17.70	17.90	-10	4,282	-0.23%
2018/09/13	15	17.59	66	17.65	17.70	-51	4,116	-1.24%
2018/09/12	35	17.24	21	17.25	17.20	14	4,010	0.35%
2018/09/11	43	17.13	6	17.13	17.20	37	3,969	0.93%
2018/09/10	12	16.58	3	16.70	16.95	9	3,909	0.23%
2018/09/07	31	16.42	51	16.44	16.20	-20	3,813	-0.52%
2018/09/06	12	17.18	62	17.01	16.90	-50	3,659	-1.37%
2018/09/05	13	17.50	31	17.37	17.45	-18	3,547	-0.51%
2018/09/04	70	17.38	39	17.44	17.60	31	3,477	0.89%
2018/09/03	218	17.25	25	17.29	17.40	193	3,362	5.74%	大買/鉅額交易
2018/08/31	129	17.65	110	17.73	16.90	19	3,210	0.59%	大買/大賣/
2018/08/30	191	16.98	22	17.10	17.25	169	2,763	6.11%	大買/鉅額交易
2018/08/29	11	15.95	5	15.93	15.95	6	2,485	0.24%
2018/08/28	1	14.95	2	14.95	15.10	-1	2,312	-0.04%
2018/08/24	1	14.95	3	15.00	15.00	-2	2,200	-0.09%
2018/08/22	2	14.90	18	14.84	14.80	-16	2,055	-0.78%
2018/08/21	2	14.70	1	14.65	14.70	1	1,890	0.05%
2018/08/20	10	14.50	214	14.47	14.80	-204	1,814	-11.24%	大賣/鉅額交易
2018/08/17	1	14.30	5	14.30	14.25	-4	1,698	-0.24%
2018/08/16	4	14.23	5	14.20	14.25	-1	1,645	-0.06%
2018/08/15	101	14.30	7	14.21	14.25	94	1,614	5.82%	大買/
2018/08/13	53	14.17	2	14.15	14.20	51	1,512	3.37%
2018/08/10	124	13.93	5	13.90	14.00	119	1,393	8.54%	大買/鉅額交易
2018/08/09	33	14.20	0	0.00	14.25	33	1,315	2.51%
2018/08/08	6	13.93	0	0.00	13.85	6	1,125	0.53%
2018/08/06	2	13.45	0	0.00	13.35	2	1,055	0.19%
2018/08/03	1	13.65	0	0.00	13.70	1	1,045	0.10%
2018/08/02	0.5	13.60	0	0.00	13.70	0.5	1,039	0.05%
2018/07/31	0	0.00	1	13.05	13.50	-1	962	-0.10%
2018/07/30	2	13.35	20	13.45	13.45	-18	924	-1.95%
2018/07/27	20	13.05	0	0.00	13.05	20	865	2.31%
2018/07/24	1	12.85	22	12.62	12.60	-21	787	-2.67%
2018/07/23	9	12.33	12	12.51	12.60	-3	741	-0.40%
2018/07/20	20	11.75	0	0.00	11.80	20	696	2.87%
2018/07/17	2	11.70	0	0.00	11.65	2	650	0.31%
2018/07/16	0	0.00	2	11.60	11.70	-2	642	-0.31%
2018/07/13	2	11.50	0	0.00	11.50	2	629	0.32%
2018/07/10	0	0.00	3	11.80	11.70	-3	633	-0.47%
2018/07/09	2	11.45	0	0.00	11.55	2	624	0.32%
2018/07/06	6	10.98	0	0.00	11.05	6	606	0.99%
2018/07/03	1	11.00	0	0.00	11.05	1	572	0.17%
2018/07/02	0	0.00	1	11.20	11.05	-1	573	-0.17%
2018/06/29	2	11.25	0	0.00	11.20	2	591	0.34%
2018/06/26	7	10.83	2	10.90	10.90	5	609	0.82%
2018/06/22	1	10.90	0	0.00	10.95	1	595	0.17%
2018/06/21	0	0.00	1	11.00	10.95	-1	601	-0.17%
2018/06/19	4	10.93	0	0.00	10.90	4	608	0.66%
2018/06/14	1	11.65	0	0.00	11.40	1	593	0.17%
2018/06/13	0	0.00	4	11.50	11.55	-4	574	-0.70%
2018/06/04	0	0.00	15	11.10	11.10	-15	535	-2.80%
2018/05/31	4	10.65	0	0.00	10.65	4	524	0.76%
2018/05/24	15	10.92	0	0.00	10.85	15	517	2.90%
2018/05/10	1	10.90	0	0.00	10.90	1	589	0.17%
2018/05/09	0	0.00	10	10.95	11.05	-10	585	-1.71%
2018/05/07	10	10.80	0	0.00	10.80	10	587	1.70%
2018/04/26	1	10.85	0	0.00	10.90	1	619	0.16%
2018/04/25	1	11.05	0	0.00	11.05	1	616	0.16%
2018/04/24	3	11.10	0	0.00	11.15	3	621	0.48%
2018/04/09	2	11.15	0	0.00	11.20	2	669	0.30%
2018/04/03	0	0.00	2	11.00	11.15	-2	682	-0.29%
2018/04/02	2	11.05	0	0.00	11.05	2	683	0.29%
2018/03/31	2	11.43	0	0.00	11.30	2	664	0.30%
2018/03/27	3	11.35	0	0.00	11.35	3	656	0.46%
2018/03/23	0	11.20	0	0.00	11.20	0	651	0.00%
2018/03/22	0	11.20	0	0.00	11.25	0	647	0.00%
2018/03/20	0	11.15	0	0.00	11.20	0	656	0.00%
2018/03/08	0	0.00	1	11.60	11.65	-1	642	-0.16%
2018/03/02	0	11.95	0	0.00	11.90	0	670	0.00%
2018/02/23	9	12.15	0	0.00	12.25	9	687	1.31%
2018/02/06	1	10.95	0	0.00	10.95	1	712	0.14%
2018/02/01	0	12.05	0	0.00	12.10	0	722	0.00%
2018/01/24	0	0.00	5	12.40	12.45	-5	721	-0.69%
2018/01/18	1	12.65	0	0.00	12.60	1	713	0.14%
2018/01/08	10	13.00	6	13.00	13.00	4	710	0.56%
2018/01/04	0	0.00	3	12.95	12.95	-3	744	-0.40%