日勝生 (2547)-元大-基隆孝二券商分點個股進出

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
10.60
漲跌
▼0.10
漲幅
-0.93%
成交量
3,550張
產業
上市營建類股
155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－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/13	3	10.70	3	10.80	10.80	0	8,213	0.00%
2024/05/10	0	0.00	100	11.25	11.25	-100	8,055	-1.24%
2024/05/09	7	11.47	55	11.38	11.25	-48	7,988	-0.60%
2024/05/08	8	11.55	8	11.59	11.50	0	7,874	0.00%
2024/05/06	0	0.00	4	12.35	12.25	-4	7,498	-0.05%
2024/05/03	0	0.00	9	12.60	12.55	-9	7,274	-0.12%
2024/05/02	10	12.40	2	12.20	12.20	8	6,851	0.12%
2024/04/30	14	11.82	4	11.85	11.90	10	6,579	0.15%
2024/04/29	6	12.25	8	12.20	12.20	-2	6,390	-0.03%
2024/04/26	0	0.00	13	11.85	11.70	-13	5,952	-0.22%
2024/04/25	4	11.55	9	11.59	11.40	-5	5,736	-0.09%
2024/04/24	11	11.65	16	11.69	11.65	-5	5,525	-0.09%
2024/04/23	13	11.81	3	12.27	11.85	10	5,349	0.19%
2024/04/22	83	12.45	8	12.65	11.95	75	4,952	1.51%
2024/04/19	105	11.91	5	12.01	12.10	100	3,571	2.80%	大買/
2024/04/18	100	10.99	0	0.00	11.45	100	2,642	3.78%
2024/04/17	263	10.41	0	0.00	10.45	263	2,443	10.76%	大買/鉅額交易
2024/04/16	11	10.14	0	0.00	10.05	11	2,406	0.46%
2024/04/11	15	10.65	0	0.00	10.75	15	2,150	0.70%
2024/04/08	15	10.25	0	0.00	10.20	15	1,929	0.78%
2024/04/02	0	0.00	0	10.10	10.30	0	1,813	0.00%
2024/04/01	50	10.05	2	10.05	10.10	48	1,696	2.83%
2024/03/29	20	9.85	0	0.00	9.85	20	1,650	1.21%
2024/03/28	0	0.00	50	10.05	9.99	-50	1,622	-3.08%
2024/03/21	1	9.49	0	0.00	9.51	1	1,473	0.07%
2024/03/15	0	0.00	1.2	9.26	9.51	-1.2	1,479	-0.08%
2024/03/14	0	0.00	1	9.17	9.18	-1	1,436	-0.07%
2024/03/13	0	9.22	0	0.00	9.18	0	1,423	0.00%
2024/03/07	52	9.25	0	0.00	9.30	52	1,285	4.04%
2024/03/05	10	9.16	5	9.17	9.15	5	1,135	0.44%
2024/02/26	0	0.00	14	9.56	9.55	-14	1,094	-1.28%
2024/02/22	0	0.00	6	9.55	9.53	-6	1,083	-0.55%
2024/02/21	50	9.65	0	0.00	9.65	50	1,124	4.45%
2024/02/20	21	9.53	0	0.00	9.50	21	1,101	1.91%
2024/02/05	0	9.50	0	0.00	9.25	0	1,027	0.00%
2024/01/18	1	9.42	0	0.00	9.50	1	1,002	0.10%
2023/12/29	10	9.82	0	0.00	9.81	10	892	1.12%
2023/12/21	0	0.00	7	10.00	9.95	-7	851	-0.82%
2023/12/15	0	0.00	3	10.25	10.15	-3	797	-0.38%
2023/12/12	144	10.15	0	0.00	10.15	144	714	20.15%	大買/鉅額交易
2023/12/11	90	9.99	0	0.00	10.20	90	676	13.30%
2023/12/08	20	9.81	0	0.00	9.80	20	622	3.21%
2023/12/04	1	9.72	0	0.00	9.79	1	594	0.17%
2023/11/28	50	9.72	1	9.71	9.69	49	561	8.73%
2023/11/27	87	9.67	0	0.00	9.62	87	550	15.81%
2023/11/22	67	9.76	0	0.00	9.79	67	479	13.98%
2023/11/21	70	9.66	0	0.00	9.69	70	453	15.43%
2023/11/20	110	9.45	0	0.00	9.53	110	419	26.24%	大買/鉅額交易
2023/11/17	46	9.23	0	0.00	9.25	46	359	12.81%
2023/11/13	4	9.06	0	0.00	8.95	4	332	1.20%
2023/09/01	0	0.00	3	8.93	8.93	-3	672	-0.45%
2023/08/18	1	8.75	0	0.00	8.72	1	718	0.14%
2023/07/21	10	9.00	0	0.00	9.00	10	731	1.37%
2023/07/20	8	9.07	0	0.00	9.07	8	725	1.10%
2023/07/19	0.1	9.07	0	0.00	9.07	0.1	735	0.01%
2023/07/18	0.2	9.10	0	0.00	9.06	0.2	737	0.02%
2023/07/07	2	8.96	0	0.00	8.99	2	834	0.24%
2023/07/06	1	9.03	3	9.00	9.02	-2	888	-0.22%
2023/07/05	0.3	9.04	0	0.00	9.04	0.3	899	0.03%
2023/07/03	0	9.06	0	0.00	9.06	0	904	0.00%
2023/06/28	2	9.04	0	0.00	9.06	2	890	0.22%
2023/06/27	2	9.04	0	0.00	9.06	2	885	0.23%
2023/06/21	4	9.07	1	9.10	9.11	3	856	0.35%
2023/06/06	0	0.00	1	9.21	9.20	-1	821	-0.12%
2023/05/29	0	0.00	1	9.19	9.23	-1	824	-0.12%
2023/05/25	0	0.00	7.2	9.30	9.28	-7.2	892	-0.81%
2023/05/23	0	0.00	8	9.35	9.33	-8	914	-0.88%
2023/05/15	0	0.00	0	9.20	9.19	0	925	0.00%
2023/05/02	1	9.20	0	0.00	9.18	1	956	0.10%
2023/04/24	0	9.12	0	0.00	9.14	0	936	0.00%
2023/04/14	1	9.36	0	0.00	9.38	1	888	0.11%
2023/04/12	0	0.00	1	9.14	9.12	-1	819	-0.12%
2023/04/11	4	9.08	0	0.00	9.09	4	784	0.51%
2023/04/10	81	9.07	0	0.00	9.06	81	723	11.20%
2023/03/28	1	9.11	100	9.10	9.12	-99	675	-14.66%
2023/03/20	0	9.35	0	0.00	9.13	0	707	0.00%
2023/03/10	4	9.22	0	0.00	9.22	4	774	0.52%
2023/03/09	2	9.37	0	0.00	9.37	2	767	0.26%
2023/03/06	2	9.39	0	0.00	9.43	2	760	0.26%
2023/02/20	0	0.00	5.9	9.25	9.33	-5.9	621	-0.95%
2023/02/15	100	9.25	0	0.00	9.28	100	608	16.44%
2023/02/14	10	9.16	0	0.00	9.21	10	594	1.68%
2023/02/07	1	9.00	0	0.00	9.01	1	521	0.19%
2023/02/02	1	9.08	0	0.00	9.07	1	500	0.20%
2023/01/31	1	9.10	0	0.00	9.07	1	501	0.20%
2022/12/19	0	0.00	3	9.09	9.16	-3	686	-0.44%
2022/12/13	37	9.16	10	9.16	9.15	27	724	3.73%
2022/12/12	10	9.24	0	0.00	9.18	10	728	1.37%
2022/11/30	3	9.29	0	0.00	9.30	3	745	0.40%
2022/11/10	0	0.00	15	9.12	9.16	-15	738	-2.03%
2022/11/01	0	0.00	0.4	9.11	9.11	-0.4	743	-0.05%
2022/10/31	0	0.00	0.1	9.09	9.08	-0.1	741	-0.01%
2022/09/30	1	9.57	0	0.00	9.62	1	629	0.16%
2022/09/22	1	10.05	0	0.00	10.05	1	580	0.17%
2022/09/02	1	9.60	0	0.00	9.57	1	429	0.23%
2022/08/23	0.7	9.64	0	0.00	9.54	0.7	450	0.15%
2022/08/18	1	9.60	0	0.00	9.66	1	470	0.21%
2022/08/17	0	0.00	0.7	9.71	9.73	-0.7	475	-0.15%
2022/08/16	0	0.00	4	9.61	9.56	-4	461	-0.87%
2022/08/11	2	9.25	0	0.00	9.39	2	474	0.42%
2022/08/08	0.7	9.30	4	9.16	9.24	-3.3	477	-0.69%
2022/08/04	0.4	9.20	0	0.00	9.10	0.4	507	0.07%
2022/08/02	0.3	9.25	0	0.00	9.16	0.3	526	0.05%
2022/07/22	0	0.00	1	9.01	9.04	-1	588	-0.17%
2022/07/19	0.2	9.13	0	0.00	9.04	0.2	640	0.03%
2022/07/15	1	8.90	0	0.00	8.92	1	651	0.15%
2022/07/13	2	9.02	0	0.00	9.01	2	660	0.30%
2022/07/11	0.4	9.22	0	0.00	9.20	0.4	661	0.05%
2022/07/06	0.1	9.43	0	0.00	9.33	0.1	683	0.02%
2022/06/29	0.1	9.50	0	0.00	9.52	0.1	733	0.02%
2022/06/21	0.1	9.53	0	0.00	9.54	0.1	770	0.01%
2022/06/20	1.9	9.19	0	0.00	9.15	1.9	767	0.25%
2022/06/16	0.4	9.50	0	0.00	9.47	0.4	769	0.05%
2022/06/14	0	0.00	2	9.45	9.51	-2	786	-0.25%
2022/06/13	0	0.00	3	9.65	9.59	-3	790	-0.38%
2022/06/10	2	9.79	0	0.00	9.82	2	796	0.25%
2022/06/07	0.4	9.58	0	0.00	9.58	0.4	791	0.05%
2022/06/01	1.4	9.59	0	0.00	9.59	1.4	847	0.17%
2022/05/24	0.2	9.32	0	0.00	9.32	0.2	904	0.02%
2022/05/16	5.4	9.26	0	0.00	9.27	5.4	976	0.55%
2022/05/10	0.2	9.70	0	0.00	9.70	0.2	1,114	0.01%
2022/04/27	1	9.93	10	9.94	9.96	-9	1,390	-0.65%
2022/04/22	0	0.00	1	10.20	10.25	-1	1,390	-0.07%
2022/04/18	1	10.05	0	0.00	10.15	1	1,495	0.07%
2022/04/15	14	10.20	2	10.25	10.25	12	1,519	0.79%
2022/04/11	1	10.25	0	0.00	10.25	1	1,668	0.06%
2022/04/06	1	10.40	0	0.00	10.45	1	1,807	0.06%
2022/03/31	1	10.40	0	0.00	10.45	1	1,928	0.05%
2022/03/30	7	10.36	0	0.00	10.35	7	1,949	0.36%
2022/03/28	1	10.45	0	0.00	10.60	1	1,950	0.05%
2022/03/25	1	10.60	0	0.00	10.60	1	1,954	0.05%
2022/03/24	1	10.60	0	0.00	10.65	1	1,949	0.05%
2022/03/22	2	10.50	0	0.00	10.60	2	1,944	0.10%
2022/03/21	0	0.00	1	10.60	10.50	-1	1,948	-0.05%
2022/03/18	0	0.00	10	10.45	10.55	-10	1,953	-0.51%
2022/03/14	10	10.30	0	0.00	10.30	10	1,951	0.51%
2022/03/08	5	10.15	20	10.15	10.15	-15	1,968	-0.76%
2022/03/07	1	10.10	0	0.00	10.30	1	1,970	0.05%
2022/02/25	5	10.60	0	0.00	10.50	5	2,309	0.22%
2022/02/21	0	0.00	1	10.95	11.00	-1	2,332	-0.04%
2022/02/17	2	10.95	0	0.00	10.95	2	2,388	0.08%
2022/02/10	1	11.55	0	0.00	11.65	1	2,310	0.04%
2022/02/09	0	0.00	12	11.31	11.45	-12	2,221	-0.54%
2022/01/17	0	0.00	0.8	10.85	10.90	-0.8	1,914	-0.04%
2022/01/13	0	0.00	1	11.00	11.00	-1	1,899	-0.05%
2022/01/11	0	0.00	2	11.15	11.10	-2	1,861	-0.11%
2022/01/06	0	0.00	1	10.95	11.00	-1	1,748	-0.06%
2022/01/05	0	0.00	50	10.95	11.00	-50	1,724	-2.90%
2021/12/30	0	0.00	34	10.81	10.85	-34	1,606	-2.12%
2021/12/29	0	0.00	4	10.55	10.55	-4	1,525	-0.26%
2021/12/27	4	10.45	0	0.00	10.55	4	1,463	0.27%
2021/12/24	0	0.00	1.1	10.25	10.25	-1.1	1,366	-0.08%
2021/12/21	0	0.00	20	9.98	9.99	-20	1,328	-1.51%
2021/12/17	0	0.00	30	9.99	10.05	-30	1,352	-2.22%
2021/12/14	2	9.97	0	0.00	9.96	2	1,418	0.14%
2021/12/13	0.1	10.05	0	0.00	10.05	0.1	1,432	0.01%
2021/12/10	0.5	10.00	0	0.00	10.00	0.5	1,420	0.04%
2021/11/29	1	9.94	0	0.00	9.97	1	1,246	0.08%
2021/11/26	1	10.10	0	0.00	10.05	1	1,181	0.08%
2021/11/22	1	10.30	0	0.00	10.25	1	1,082	0.09%
2021/11/16	40	10.40	0	0.00	10.45	40	1,103	3.63%
2021/11/10	0	0.00	4	10.60	10.60	-4	1,118	-0.36%
2021/10/29	0	0.00	1	10.55	10.50	-1	1,206	-0.08%
2021/10/27	20	10.50	0	0.00	10.50	20	1,266	1.58%
2021/10/26	20	10.50	0	0.00	10.55	20	1,270	1.57%
2021/10/25	20	10.40	0	0.00	10.45	20	1,264	1.58%
2021/10/22	30	10.45	0	0.00	10.45	30	1,274	2.35%
2021/10/21	1	10.35	0	0.00	10.45	1	1,274	0.08%
2021/10/18	1	10.30	0	0.00	10.30	1	1,307	0.08%
2021/10/12	1	10.20	0	0.00	10.10	1	1,332	0.08%
2021/10/08	0	0.00	2	10.28	10.30	-2	1,342	-0.15%
2021/09/28	1	10.40	0	0.00	10.35	1	1,454	0.07%
2021/09/24	0	0.00	1	10.40	10.25	-1	1,499	-0.07%
2021/09/17	0	0.00	1	10.25	10.30	-1	1,509	-0.07%
2021/09/16	2	10.35	0	0.00	10.35	2	1,468	0.14%
2021/09/08	3	10.33	1	10.30	10.30	2	1,549	0.13%
2021/09/06	1	10.35	0	0.00	10.45	1	1,576	0.06%
2021/09/03	0	10.50	0	0.00	10.45	0	1,592	0.00%
2021/09/02	5.3	10.41	0	0.00	10.45	5.3	1,590	0.34%
2021/09/01	3.7	10.56	1	10.60	10.55	2.7	1,597	0.17%
2021/08/31	2	10.45	0	0.00	10.60	2	1,610	0.12%
2021/08/26	1	10.45	0	0.00	10.40	1	1,654	0.06%
2021/08/24	2	11.00	2	11.00	10.95	0	1,657	0.00%
2021/08/19	1	10.95	0	0.00	10.95	1	1,612	0.06%
2021/08/17	4	11.06	0	0.00	11.05	4	1,606	0.25%
2021/08/16	5	11.17	0	0.00	11.15	5	1,617	0.31%
2021/08/12	0	0.00	1	11.35	11.45	-1	1,631	-0.06%
2021/08/04	1	11.40	1	11.40	11.45	0	1,941	0.00%
2021/08/02	0	0.00	1	11.45	11.40	-1	2,017	-0.05%
2021/07/21	0	0.00	50	11.10	11.00	-50	2,497	-2.00%
2021/07/20	0	0.00	4	11.13	11.20	-4	2,621	-0.15%
2021/07/19	0	0.00	1	11.25	11.20	-1	2,796	-0.04%
2021/07/16	0	0.00	1	11.10	11.15	-1	3,071	-0.03%
2021/07/15	0	0.00	16	11.05	11.05	-16	3,373	-0.47%
2021/07/14	0	0.00	0	11.00	10.95	0	3,442	0.00%
2021/07/09	20	11.33	0	0.00	11.30	20	3,681	0.54%
2021/07/08	1	11.20	0	0.00	11.25	1	3,676	0.03%
2021/07/02	1	11.15	0	0.00	11.15	1	3,726	0.03%
2021/06/24	0	0.00	0	11.10	11.10	0	3,777	0.00%
2021/06/22	0	0.00	42	11.00	10.95	-42	3,751	-1.12%
2021/06/18	0	0.00	43	11.15	11.05	-43	3,730	-1.15%
2021/06/15	6	11.10	0	0.00	11.05	6	3,696	0.16%
2021/06/04	0	0.00	5	11.23	11.15	-5	3,639	-0.14%
2021/06/03	0	0.00	9	11.33	11.40	-9	3,656	-0.25%
2021/05/31	1	11.15	0	0.00	11.10	1	3,653	0.03%
2021/05/28	0	0.00	1	11.15	11.15	-1	3,660	-0.03%
2021/05/27	80	10.80	0	0.00	10.95	80	3,643	2.20%
2021/05/24	10.2	10.85	0	0.00	10.95	10.2	3,707	0.28%
2021/05/19	3	10.90	1	11.00	10.90	2	3,702	0.05%
2021/05/17	9	10.15	0	0.00	10.15	9	3,678	0.24%
2021/05/14	2.2	10.76	0	0.00	10.85	2.2	3,605	0.06%
2021/05/13	1.6	10.69	0	0.00	10.70	1.6	3,586	0.05%
2021/05/12	3	10.97	0	0.00	11.05	3	3,522	0.09%
2021/05/07	1	12.20	0	0.00	12.20	1	3,328	0.03%
2021/05/05	0	0.00	1	12.40	12.25	-1	3,297	-0.03%
2021/05/04	1	12.10	0	0.00	12.10	1	3,263	0.03%
2021/05/03	0	0.00	2	12.90	12.50	-2	3,144	-0.06%
2021/04/28	0	0.00	252	13.15	13.35	-252	3,048	-8.27%	大賣/鉅額交易
2021/04/27	1	13.30	102	13.15	13.20	-101	2,980	-3.39%	大賣/鉅額交易
2021/04/26	2	13.10	3	13.15	13.10	-1	2,897	-0.03%
2021/04/23	5	13.28	38.1	12.87	13.30	-33.1	2,784	-1.19%
2021/04/22	3	12.97	21	13.22	12.85	-18	2,635	-0.68%
2021/04/21	15	13.30	4	13.00	13.10	11	2,368	0.46%
2021/04/20	50	12.45	13	12.49	12.45	37	2,096	1.76%
2021/04/19	16.1	12.39	28	12.34	12.50	-11.9	2,056	-0.58%
2021/04/16	301.3	12.10	1	11.85	12.10	300.3	1,926	15.59%	大買/鉅額交易
2021/04/15	2.2	11.60	0	0.00	11.60	2.2	1,836	0.12%
2021/04/13	1	11.80	1	11.75	11.70	0	1,892	0.00%
2021/04/12	0.4	11.70	0	0.00	11.75	0.4	1,956	0.02%
2021/04/09	0	0.00	4	11.75	11.75	-4	1,968	-0.20%
2021/04/08	2	11.90	6	11.85	11.90	-4	1,982	-0.20%
2021/04/06	0.6	11.65	1	11.70	11.70	-0.4	2,057	-0.02%
2021/03/31	0	0.00	1	11.65	11.45	-1	2,056	-0.05%
2021/03/30	0	0.00	1	11.50	11.55	-1	2,045	-0.05%
2021/03/29	0	0.00	5	11.35	11.35	-5	2,054	-0.24%
2021/03/26	2	11.10	250	11.10	11.10	-248	2,043	-12.13%	大賣/鉅額交易
2021/03/24	0.3	11.00	0	0.00	11.05	0.3	2,237	0.01%
2021/03/22	250	10.95	2	10.95	11.10	248	2,310	10.73%	大買/鉅額交易
2021/03/18	0	0.00	2	11.25	11.25	-2	2,325	-0.09%
2021/03/16	2	11.28	0	0.00	11.30	2	2,378	0.08%
2021/03/15	2	11.35	0	0.00	11.30	2	2,463	0.08%
2021/03/12	0	0.00	1	11.30	11.35	-1	2,545	-0.04%
2021/03/09	1	11.25	0	0.00	11.20	1	2,834	0.04%
2021/03/08	1	11.25	0	0.00	11.15	1	2,986	0.03%
2021/03/05	2	11.18	0	0.00	11.15	2	3,747	0.05%
2021/03/04	3	11.18	0	0.00	11.30	3	3,980	0.08%
2021/03/02	5	11.12	0	0.00	10.95	5	4,330	0.12%
2021/02/26	10	11.15	0	0.00	11.10	10	4,504	0.22%
2021/02/25	1	11.30	0	0.00	11.30	1	4,493	0.02%
2021/02/24	0	0.00	3	11.45	11.40	-3	4,469	-0.07%
2021/02/23	0	0.00	2	11.43	11.40	-2	4,414	-0.05%
2021/02/22	0	0.00	4	11.23	11.15	-4	4,384	-0.09%
2021/02/18	4	11.05	0	0.00	11.15	4	4,375	0.09%
2021/02/05	3	10.60	0	0.00	10.65	3	4,318	0.07%
2021/02/04	2	10.55	0	0.00	10.55	2	4,327	0.05%
2021/02/02	1	10.60	0	0.00	10.60	1	4,351	0.02%
2021/01/29	5	10.75	0	0.00	10.60	5	4,335	0.12%
2021/01/26	0	10.80	0	0.00	10.60	0	4,321	0.00%
2021/01/22	0.3	10.75	0	0.00	10.75	0.3	4,306	0.01%
2021/01/21	1	11.10	0	0.00	10.90	1	4,311	0.02%
2021/01/20	0.3	11.35	2	11.25	11.05	-1.7	4,341	-0.04%
2021/01/19	1	11.50	0	0.00	11.50	1	4,596	0.02%
2021/01/18	2	11.55	0	0.00	11.55	2	4,604	0.04%
2021/01/15	0	0.00	21	11.76	11.75	-21	4,591	-0.46%
2021/01/14	1	12.05	1	12.05	11.95	0	4,630	0.00%
2021/01/11	1	12.25	0	0.00	12.10	1	4,567	0.02%
2021/01/08	1.3	11.96	0	0.00	12.00	1.3	4,579	0.03%
2021/01/07	0	0.00	1	12.00	12.00	-1	4,578	-0.02%
2021/01/06	3	12.40	3	12.15	11.80	0	4,542	0.00%
2021/01/05	1	12.25	15	12.33	12.20	-14	4,476	-0.31%
2021/01/04	6	12.09	0	0.00	12.10	6	4,389	0.14%
2020/12/31	9	11.90	0.3	11.95	12.05	8.7	4,360	0.20%
2020/12/29	0	0.00	1	12.20	12.05	-1	4,296	-0.02%
2020/12/28	1	11.60	0	0.00	11.70	1	4,189	0.02%
2020/12/24	0.3	11.55	0	0.00	11.70	0.3	4,164	0.01%
2020/12/23	1.4	11.58	0	0.00	11.60	1.4	4,145	0.03%
2020/12/22	1.3	11.90	0	0.00	11.55	1.3	4,128	0.03%
2020/12/21	0.4	11.93	0	0.00	11.90	0.4	4,117	0.01%
2020/12/18	0	0.00	1.1	12.27	12.00	-1.1	4,142	-0.03%
2020/12/17	0	0.00	2	12.13	11.90	-2	4,023	-0.05%
2020/12/16	1	12.00	4	12.03	12.00	-3	4,017	-0.07%
2020/12/14	1	11.70	0	0.00	11.70	1	3,968	0.03%
2020/12/10	15.3	11.50	0	0.00	11.60	15.3	3,974	0.38%
2020/12/09	1	11.50	0	0.00	11.50	1	4,022	0.02%
2020/12/03	15	12.12	10	12.25	11.90	5	4,175	0.12%
2020/12/02	3	12.83	5	12.68	12.60	-2	4,058	-0.05%
2020/12/01	56	12.80	71	13.02	13.10	-15	3,897	-0.38%
2020/11/30	10	13.40	1	13.40	13.40	9	3,139	0.29%
2020/11/27	10	12.14	11	12.15	12.20	-1	2,903	-0.03%
2020/11/25	62	11.30	0	0.00	11.20	62	2,514	2.47%
2020/11/24	0	0.00	1	10.65	10.70	-1	2,333	-0.04%
2020/11/13	0	0.00	2	10.65	10.75	-2	2,407	-0.08%
2020/11/11	10	10.75	0	0.00	10.80	10	2,574	0.39%
2020/11/06	0.4	10.45	20	10.45	10.45	-19.6	2,548	-0.77%
2020/11/04	0	0.00	1	10.50	10.50	-1	2,564	-0.04%
2020/10/29	0	0.00	3	10.75	10.75	-3	2,549	-0.12%
2020/10/27	20	10.90	0	0.00	11.05	20	2,473	0.81%
2020/10/26	10	10.25	0	0.00	10.50	10	2,166	0.46%
2020/10/19	10	10.45	10	10.45	10.50	0	2,097	0.00%
2020/10/13	1	10.25	0	0.00	10.25	1	2,041	0.05%
2020/09/11	2	11.45	5	11.20	11.00	-3	2,083	-0.14%
2020/09/08	0	0.00	100	10.65	10.75	-100	1,654	-6.04%
2020/09/07	100	10.95	2	10.90	10.90	98	1,651	5.94%
2020/09/04	0	0.00	0	10.55	10.55	0	1,592	0.00%
2020/09/01	1	10.70	0.1	10.70	10.70	0.9	1,602	0.06%
2020/08/19	0	0.00	4	10.85	10.75	-4	1,538	-0.26%
2020/08/18	0	0.00	17	10.88	10.75	-17	1,508	-1.13%
2020/08/17	2	10.05	1	10.10	10.25	1	1,338	0.07%
2020/08/11	0	0.00	2	10.05	9.99	-2	1,304	-0.15%
2020/08/07	3	9.62	0	0.00	9.61	3	1,303	0.23%
2020/07/28	1	9.48	0	0.00	9.46	1	1,368	0.07%
2020/07/27	1	9.67	0	0.00	9.64	1	1,375	0.07%
2020/07/17	0	0.00	3	10.15	10.10	-3	1,423	-0.21%
2020/07/13	1	10.05	0	0.00	10.15	1	1,444	0.07%
2020/07/10	6	10.73	0	0.00	10.65	6	1,421	0.42%
2020/07/08	2	10.90	0	0.00	10.85	2	1,386	0.14%
2020/07/07	0	0.00	20	10.90	11.00	-20	1,424	-1.40%
2020/07/06	20	10.70	1	10.85	10.85	19	1,373	1.38%
2020/07/02	0	0.00	10	10.45	10.40	-10	1,310	-0.76%
2020/07/01	0	0.00	0	10.40	10.45	0	1,322	0.00%
2020/06/30	5	10.30	0	0.00	10.30	5	1,310	0.38%
2020/06/22	5	10.45	1	10.50	10.40	4	1,342	0.30%
2020/06/18	0.7	10.05	0	0.00	10.05	0.7	1,338	0.05%
2020/06/11	0	0.00	5	9.98	9.96	-5	1,451	-0.34%
2020/06/10	0	0.00	3	10.10	10.10	-3	1,453	-0.21%
2020/05/25	2	9.89	2	9.88	9.86	0	1,531	0.00%
2020/05/22	2	9.87	0	0.00	9.86	2	1,542	0.13%
2020/05/08	1	9.99	0	0.00	10.00	1	1,528	0.07%
2020/05/04	10	10.25	0	0.00	10.15	10	1,568	0.64%
2020/04/28	1	10.10	0	0.00	10.05	1	1,567	0.06%
2020/04/16	2	9.93	0	0.00	9.87	2	1,519	0.13%
2020/04/15	1	10.00	1	9.97	9.96	0	1,508	0.00%
2020/04/13	3	9.88	0	0.00	9.81	3	1,491	0.20%
2020/03/23	50	7.81	0	0.00	8.12	50	1,285	3.89%
2020/03/17	0	0.00	10	7.81	7.81	-10	1,213	-0.82%
2020/03/13	2	8.47	0	0.00	8.58	2	1,209	0.17%
2020/03/09	0	0.00	1	10.05	9.90	-1	1,159	-0.09%
2020/03/02	1	10.05	0	0.00	10.05	1	1,174	0.09%
2020/02/27	1	10.00	0	0.00	10.10	1	1,203	0.08%
2020/02/11	0	0.00	1	10.20	10.20	-1	1,198	-0.08%
2020/02/07	0	0.00	11	10.44	10.35	-11	1,172	-0.94%
2020/02/05	1	10.05	0	0.00	10.05	1	1,159	0.09%
2020/02/03	1	9.92	0	0.00	9.92	1	1,126	0.09%
2020/01/17	1	11.30	0	0.00	11.25	1	1,072	0.09%
2020/01/16	2	11.30	0	0.00	11.35	2	1,072	0.19%
2020/01/13	0	0.00	0.1	11.25	11.30	-0.1	1,126	-0.01%
2020/01/08	0	0.00	10	11.15	11.15	-10	1,260	-0.79%
2020/01/06	0	0.00	2	11.50	11.40	-2	1,260	-0.16%
2020/01/03	0	0.00	10	11.55	11.55	-10	1,262	-0.79%
2020/01/02	0	0.00	2	11.60	11.60	-2	1,281	-0.16%
2019/12/31	0	0.00	2	11.65	11.65	-2	1,278	-0.16%
2019/12/27	2	11.60	10	11.60	11.60	-8	1,273	-0.63%
2019/12/24	3	11.40	0	0.00	11.35	3	1,256	0.24%
2019/12/17	11	11.56	0	11.50	11.50	11	1,335	0.82%
2019/12/16	0.9	11.40	0	0.00	11.40	0.9	1,335	0.07%
2019/12/13	2	11.45	0	0.00	11.45	2	1,333	0.15%
2019/12/09	1	11.50	0	0.00	11.50	1	1,270	0.08%
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%
2019/11/29	1	11.60	0	0.00	11.75	1	1,230	0.08%
2019/11/26	11	11.79	0	0.00	11.75	11	1,174	0.94%
2019/11/08	0	0.00	3.5	12.11	12.15	-3.5	1,203	-0.29%
2019/11/05	2	12.30	0	0.00	12.25	2	1,296	0.15%
2019/11/04	5	12.30	59	12.35	12.35	-54	1,335	-4.04%
2019/10/30	0	0.00	16	12.19	12.20	-16	1,363	-1.17%
2019/10/29	70	12.00	0	0.00	12.00	70	1,390	5.03%
2019/10/23	10	12.40	0	0.00	12.45	10	1,515	0.66%
2019/10/21	30	12.67	10	12.90	12.60	20	1,615	1.24%
2019/10/17	12	12.68	2	12.70	12.70	10	1,496	0.67%
2019/10/14	0	0.00	50	12.18	12.20	-50	1,424	-3.51%
2019/10/08	0	0.00	5.2	12.10	12.20	-5.2	1,407	-0.37%
2019/10/02	0.8	11.75	0	0.00	11.65	0.8	1,377	0.06%
2019/09/24	0	0.00	0	12.15	12.10	0	1,373	0.00%
2019/09/23	0	0.00	10	11.95	12.00	-10	1,353	-0.74%
2019/09/20	50	11.65	20	11.50	11.65	30	1,308	2.29%
2019/09/19	0	0.00	0	11.65	11.50	0	1,266	0.00%
2019/09/17	13	11.73	0	0.00	11.70	13	1,291	1.01%
2019/09/16	1	11.80	0	0.00	11.85	1	1,326	0.08%
2019/09/12	0	0.00	1	11.85	11.95	-1	1,330	-0.08%
2019/08/30	1	11.85	0	0.00	11.85	1	1,349	0.07%
2019/08/12	10	12.25	0	0.00	12.30	10	1,413	0.71%
2019/08/08	25	12.48	0	0.00	12.40	25	1,411	1.77%
2019/08/05	4	13.64	2	13.73	13.70	2	1,342	0.15%
2019/08/02	1	13.70	0	0.00	13.65	1	1,335	0.07%
2019/07/29	0	0.00	0.3	14.05	14.15	-0.3	1,288	-0.02%
2019/07/26	0	0.00	5	13.75	13.80	-5	1,248	-0.40%
2019/07/25	5	14.05	3.3	13.85	13.90	1.7	1,252	0.14%
2019/07/24	0	0.00	7	13.67	13.90	-7	1,186	-0.59%
2019/07/23	0	0.00	82	13.31	13.20	-82	1,096	-7.48%
2019/07/19	18	13.28	0	0.00	13.40	18	1,122	1.60%
2019/07/17	1	13.30	0	0.00	13.20	1	1,184	0.08%
2019/07/16	21	13.20	0	0.00	13.20	21	1,185	1.77%
2019/07/15	35	13.30	0	0.00	13.25	35	1,182	2.96%
2019/07/10	49	13.25	0	0.00	13.35	49	1,260	3.89%
2019/07/08	0	0.00	0.2	13.20	13.20	-0.2	1,304	-0.01%
2019/07/04	0	0.00	3.2	13.20	13.30	-3.2	1,338	-0.24%
2019/07/03	2	13.30	0	0.00	13.25	2	1,343	0.15%
2019/06/20	0	0.00	0.1	13.45	13.45	-0.1	1,445	-0.01%
2019/06/04	0	0.00	1	13.40	13.40	-1	1,483	-0.07%
2019/05/30	0	0.00	1	13.80	13.85	-1	1,454	-0.07%
2019/05/29	24	13.97	20	14.08	13.95	4	1,464	0.27%
2019/05/27	0	0.00	30	13.50	13.65	-30	1,390	-2.16%
2019/05/16	30	13.00	0	0.00	12.95	30	1,605	1.87%
2019/05/13	1	12.85	0	0.00	12.65	1	1,672	0.06%
2019/04/30	0.6	13.50	0	0.00	13.55	0.6	1,647	0.04%
2019/04/24	0	0.00	50	13.63	13.65	-50	1,674	-2.99%
2019/04/19	2	13.60	2	13.45	13.45	0	1,708	0.00%
2019/04/18	1	13.55	0	0.00	13.50	1	1,716	0.06%
2019/04/16	3	13.40	0	0.00	13.45	3	1,673	0.18%
2019/04/15	2	13.55	0	0.00	13.60	2	1,663	0.12%
2019/04/10	6	13.99	0	0.00	13.95	6	1,636	0.37%
2019/04/03	0	0.00	0.2	14.15	14.15	-0.2	1,649	-0.01%
2019/04/02	50	14.35	0	0.00	14.35	50	1,639	3.05%
2019/04/01	0	0.00	30	14.90	14.75	-30	1,615	-1.86%
2019/03/28	35	14.81	0	0.00	14.80	35	1,632	2.14%
2019/03/26	0	0.00	50	15.45	15.45	-50	1,620	-3.09%
2019/03/19	50	15.35	0	0.00	15.30	50	1,677	2.98%
2019/03/15	0	0.00	100	15.30	15.35	-100	1,756	-5.69%
2019/03/14	3	15.10	0	0.00	15.15	3	1,743	0.17%
2019/03/12	100	15.20	0	0.00	15.30	100	1,779	5.62%
2019/03/08	0	0.00	10	14.95	15.10	-10	1,795	-0.56%
2019/02/26	0	0.00	0.1	15.00	15.10	-0.1	1,916	0.00%
2019/02/21	10	15.15	0	0.00	15.05	10	1,924	0.52%
2019/02/18	0	0.00	30	14.50	14.35	-30	1,944	-1.54%
2019/02/12	1	14.10	0	0.00	14.10	1	2,023	0.05%
2019/01/29	20	13.95	0	0.00	14.15	20	2,081	0.96%
2019/01/28	5	14.10	0	0.00	14.00	5	2,077	0.24%
2019/01/22	5	14.25	0	0.00	14.50	5	2,138	0.23%
2019/01/14	0	0.00	1	14.35	14.35	-1	2,254	-0.04%
2018/12/22	1	14.20	0	0.00	14.10	1	2,882	0.03%
2018/12/20	0	0.00	5	14.65	14.85	-5	2,909	-0.17%
2018/12/17	10	15.40	0	0.00	15.30	10	3,106	0.32%
2018/12/10	2.4	15.62	0	0.00	15.70	2.4	3,472	0.07%
2018/12/03	0	0.00	1.2	16.23	16.20	-1.2	3,880	-0.03%
2018/11/29	0	0.00	2	16.55	16.45	-2	3,966	-0.05%
2018/11/15	0	0.00	84	16.50	16.70	-84	5,292	-1.59%
2018/11/14	1	16.35	0	0.00	16.20	1	5,264	0.02%
2018/11/08	0	0.00	1.1	15.99	16.05	-1.1	5,354	-0.02%
2018/11/05	0	0.00	3	15.30	15.35	-3	5,485	-0.05%
2018/10/30	1	15.30	0	0.00	15.15	1	5,642	0.02%
2018/10/26	0	0.00	2	15.60	15.40	-2	5,639	-0.04%
2018/10/25	2	15.10	1	15.20	15.10	1	5,630	0.02%
2018/10/24	1	15.65	0	0.00	15.60	1	5,616	0.02%
2018/10/18	0	0.00	3	16.50	16.65	-3	5,627	-0.05%
2018/10/17	1	16.65	1	16.65	16.75	0	5,648	0.00%
2018/10/16	0	0.00	2	16.65	16.65	-2	5,658	-0.04%
2018/10/15	1	16.60	0	0.00	16.50	1	5,595	0.02%
2018/10/12	3	15.97	0	0.00	16.10	3	5,505	0.05%
2018/10/03	0	0.00	10	16.90	16.85	-10	5,185	-0.19%
2018/10/02	11	16.56	2	16.80	16.70	9	5,156	0.17%
2018/10/01	0	0.00	1	17.55	17.55	-1	5,007	-0.02%
2018/09/26	0	0.00	10	18.02	17.60	-10	4,898	-0.20%
2018/09/21	1	17.75	2	17.80	17.75	-1	4,712	-0.02%
2018/09/19	0	0.00	1	17.90	17.60	-1	4,584	-0.02%
2018/09/18	5	18.00	1	18.15	18.10	4	4,467	0.09%
2018/09/17	1	18.20	13	18.21	18.00	-12	4,416	-0.27%
2018/09/14	1	17.95	0	0.00	17.90	1	4,282	0.02%
2018/09/13	0	0.00	21	17.40	17.70	-21	4,116	-0.51%
2018/09/10	1	16.75	1	16.65	16.95	0	3,909	0.00%
2018/09/07	1	16.75	3	16.07	16.20	-2	3,813	-0.05%
2018/09/06	28	16.93	13	17.29	16.90	15	3,659	0.41%
2018/09/05	1	17.45	11	17.60	17.45	-10	3,547	-0.28%
2018/09/04	16	17.32	1	17.20	17.60	15	3,477	0.43%
2018/09/03	13	17.28	3	17.17	17.40	10	3,362	0.30%
2018/08/31	19	17.44	17	17.66	16.90	2	3,210	0.06%
2018/08/30	7	16.96	11	17.09	17.25	-4	2,763	-0.14%
2018/08/29	2	15.93	9	15.53	15.95	-7	2,485	-0.28%
2018/08/28	5	15.05	5	15.00	15.10	0	2,312	0.00%
2018/08/27	5	14.95	2	15.15	15.00	3	2,247	0.13%
2018/08/24	1	15.00	0	0.00	15.00	1	2,200	0.05%
2018/08/23	10	14.70	0	0.00	14.90	10	2,118	0.47%
2018/08/22	2	14.80	6	14.77	14.80	-4	2,055	-0.19%
2018/08/20	2	14.40	13.1	14.49	14.80	-11.1	1,814	-0.61%
2018/08/17	6	14.30	12	14.33	14.25	-6	1,698	-0.35%
2018/08/16	1	14.20	0	0.00	14.25	1	1,645	0.06%
2018/08/14	10	14.23	2	14.20	14.25	8	1,554	0.51%
2018/08/13	252	14.19	9	14.21	14.20	243	1,512	16.07%	大買/鉅額交易
2018/08/10	2	14.00	0	0.00	14.00	2	1,393	0.14%
2018/08/09	2	14.25	6	14.08	14.25	-4	1,315	-0.30%
2018/08/07	0	0.00	2	13.79	13.60	-2	1,076	-0.19%
2018/08/02	2	13.50	1	13.50	13.70	1	1,039	0.10%
2018/08/01	0	0.00	8	13.73	13.75	-8	1,010	-0.79%
2018/07/31	0	0.00	1	13.25	13.50	-1	962	-0.10%
2018/07/30	33	13.44	7	13.36	13.45	26	924	2.81%
2018/07/27	1	12.85	3	13.00	13.05	-2	865	-0.23%
2018/07/26	10	12.50	1	12.50	12.60	9	833	1.08%
2018/07/25	10	12.40	0	0.00	12.55	10	792	1.26%
2018/07/24	21	12.57	0	0.00	12.60	21	787	2.67%
2018/07/23	0	0.00	4	12.45	12.60	-4	741	-0.54%
2018/07/20	40	11.75	1	11.75	11.80	39	696	5.60%
2018/07/18	0	0.00	1	11.60	11.70	-1	689	-0.14%
2018/07/10	2	11.80	4	11.80	11.70	-2	633	-0.32%
2018/06/27	0	0.00	30	11.15	11.15	-30	611	-4.90%
2018/06/22	30	10.90	0	0.00	10.95	30	595	5.04%
2018/06/20	0	0.00	1	11.05	11.15	-1	609	-0.16%
2018/06/19	3	10.90	0	0.00	10.90	3	608	0.49%
2018/06/06	0	0.00	0	11.60	11.60	0	572	0.00%
2018/05/28	0	0.00	0	10.75	10.80	0	520	0.00%
2018/05/17	0.3	10.70	0	0.00	10.75	0.3	550	0.05%
2018/04/25	0	0.00	0.1	11.00	11.05	-0.1	616	-0.02%
2018/04/23	0	0.00	0.2	11.10	11.20	-0.2	624	-0.04%
2018/04/20	0	0.00	3	11.50	11.40	-3	629	-0.48%
2018/03/29	0	0.00	0	11.30	11.40	0	658	-0.01%
2018/03/20	6	11.21	0	0.00	11.20	6	656	0.91%
2018/03/16	1	11.35	0	0.00	11.30	1	656	0.15%
2018/02/09	1	11.15	3	11.80	11.85	-2	700	-0.29%
2018/02/08	1	11.25	0	0.00	11.35	1	686	0.15%
2018/02/07	0	0.00	28	11.14	11.15	-28	689	-4.06%
2018/02/06	8	11.13	0	0.00	10.95	8	712	1.12%
2018/01/26	2	12.25	0	0.00	12.30	2	727	0.27%
2018/01/25	0	0.00	34	12.45	12.40	-34	728	-4.67%
2018/01/08	0	0.00	1	13.00	13.00	-1	710	-0.14%
2018/01/03	0	0.00	5	12.90	12.75	-5	783	-0.64%