日勝生 (2547)-凱基-松山券商分點個股進出

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
10.90
漲跌
▼0.30
漲幅
-2.68%
成交量
4,559張
產業
上市營建類股
156人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/20	0	0.00	2	10.90	11.20	-2	8,476	-0.02%
2024/05/17	2	11.00	15	10.95	10.95	-13	8,418	-0.15%
2024/05/16	1	10.65	0	0.00	10.80	1	8,381	0.01%
2024/05/15	10	10.65	0	0.00	10.60	10	8,320	0.12%
2024/05/14	5	10.65	0	0.00	10.70	5	8,276	0.06%
2024/05/13	11	10.98	0	0.00	10.80	11	8,213	0.13%
2024/05/10	2	11.25	2	11.28	11.25	0	8,055	0.00%
2024/05/09	10	11.45	10	11.60	11.25	0	7,988	0.00%
2024/05/08	1	11.65	2	11.65	11.50	-1	7,874	-0.01%
2024/05/07	12	12.17	11	12.30	11.75	1	7,734	0.01%
2024/05/06	2	12.25	1.4	12.35	12.25	0.6	7,498	0.01%
2024/05/03	6	12.33	27	12.47	12.55	-21	7,274	-0.29%
2024/05/02	2	12.20	0	0.00	12.20	2	6,851	0.03%
2024/04/30	10	12.00	0	0.00	11.90	10	6,579	0.15%
2024/04/29	11	12.55	4	12.44	12.20	7	6,390	0.11%
2024/04/26	12	11.38	12	11.58	11.70	0	5,952	0.00%
2024/04/24	2	11.80	1	11.75	11.65	1	5,525	0.02%
2024/04/23	4	11.95	32	12.05	11.85	-28	5,349	-0.52%
2024/04/22	49	13.12	25.1	12.75	11.95	23.9	4,952	0.48%
2024/04/19	27	11.95	23	11.73	12.10	4	3,571	0.11%
2024/04/18	2	11.10	1	11.40	11.45	1	2,642	0.04%
2024/04/16	1	10.05	0	0.00	10.05	1	2,406	0.04%
2024/04/15	1	10.65	0	0.00	10.50	1	2,315	0.04%
2024/04/11	0.2	10.70	0	0.00	10.75	0.2	2,150	0.01%
2024/04/10	0	0.00	3	10.68	10.60	-3	2,070	-0.14%
2024/04/08	0	10.00	0	0.00	10.20	0	1,929	0.00%
2024/04/02	0	0.00	3.1	10.45	10.30	-3.1	1,813	-0.17%
2024/04/01	0	10.00	6	10.10	10.10	-6	1,696	-0.35%
2024/03/29	6.2	9.87	0	0.00	9.85	6.2	1,650	0.37%
2024/03/27	0	0.00	46	10.00	10.05	-46	1,592	-2.89%
2024/03/25	0	0.00	1	9.74	9.75	-1	1,488	-0.07%
2024/03/22	0	0.00	1	9.50	9.52	-1	1,465	-0.07%
2024/03/19	0	9.41	0	0.00	9.39	0	1,478	0.00%
2024/03/18	3	9.33	0	0.00	9.48	3	1,485	0.20%
2024/03/12	0	0.00	0.6	9.32	9.32	-0.6	1,395	-0.05%
2024/03/11	0	0.00	10	9.23	9.25	-10	1,360	-0.73%
2024/03/07	0	0.00	1	9.28	9.30	-1	1,285	-0.08%
2024/03/01	0	0.00	1	9.30	9.30	-1	1,113	-0.09%
2024/02/27	0	0.00	24.7	9.31	9.33	-24.7	1,090	-2.26%
2024/02/22	1	9.53	0	0.00	9.53	1	1,083	0.09%
2024/02/16	3	9.26	0	0.00	9.24	3	1,047	0.29%
2024/01/30	3	9.53	0	0.00	9.47	3	1,018	0.29%
2024/01/26	0	0.00	0	9.68	9.67	0	1,016	0.00%
2024/01/17	14	9.49	0	0.00	9.44	14	997	1.40%
2024/01/16	1	9.72	0	0.00	9.69	1	975	0.10%
2024/01/03	3	9.73	0	0.00	9.73	3	907	0.33%
2023/12/28	6	9.91	0	0.00	9.87	6	884	0.68%
2023/12/27	3	9.96	5	9.96	9.97	-2	870	-0.23%
2023/12/22	0	0.00	44	9.93	9.95	-44	852	-5.16%
2023/12/18	5	10.05	1	10.15	10.15	4	822	0.49%
2023/12/13	0	0.00	1	10.10	10.15	-1	740	-0.13%
2023/12/12	0	0.00	1	10.15	10.15	-1	714	-0.14%
2023/12/11	6	9.86	0	0.00	10.20	6	676	0.89%
2023/12/01	0	0.00	0	9.67	9.67	0	580	0.00%
2023/11/28	0	0.00	3	9.71	9.69	-3	561	-0.53%
2023/11/24	0	0.00	1	9.79	9.75	-1	531	-0.19%
2023/11/22	0	0.00	2	9.79	9.79	-2	479	-0.42%
2023/11/21	0	0.00	10	9.68	9.69	-10	453	-2.20%
2023/11/20	3	9.53	12	9.61	9.53	-9	419	-2.15%
2023/11/17	0	0.00	0.2	9.24	9.25	-0.2	359	-0.07%
2023/11/15	0	0.00	1	9.02	9.01	-1	324	-0.31%
2023/11/14	1	8.98	0	0.00	8.97	1	320	0.31%
2023/11/10	0	0.00	1	9.07	9.00	-1	339	-0.29%
2023/11/08	0	0.00	1	9.07	9.07	-1	367	-0.27%
2023/11/03	3	8.88	0	0.00	8.95	3	355	0.84%
2023/11/01	1	8.75	0	0.00	8.77	1	354	0.28%
2023/10/11	0	8.68	0	0.00	8.71	0	448	0.00%
2023/09/01	0	0.00	0	8.90	8.93	0	672	0.00%
2023/07/28	0	0.00	4	9.05	9.06	-4	742	-0.54%
2023/07/26	0	0.00	8	9.00	8.99	-8	740	-1.08%
2023/07/25	0	0.00	0.6	8.98	8.98	-0.6	740	-0.08%
2023/07/05	1	9.03	0	0.00	9.04	1	899	0.11%
2023/06/21	1	9.09	0	0.00	9.11	1	856	0.12%
2023/06/19	0	0.00	7.1	9.11	9.10	-7.1	838	-0.85%
2023/05/23	0	0.00	0	9.28	9.33	0	914	0.00%
2023/05/17	10	9.28	0	0.00	9.28	10	924	1.08%
2023/04/12	5	9.12	0	0.00	9.12	5	819	0.61%
2023/04/11	5	9.07	0	0.00	9.09	5	784	0.64%
2023/03/27	0	9.25	0	0.00	9.14	0	675	0.00%
2023/03/22	0	9.28	0	0.00	9.18	0	673	0.00%
2023/03/17	0	0.00	0	9.15	9.32	0	744	0.00%
2023/03/16	0	9.20	16	9.11	9.08	-16	735	-2.17%
2023/03/15	0	9.23	0	0.00	9.16	0	788	0.00%
2023/03/13	2	9.15	0	0.00	9.17	2	778	0.26%
2023/03/10	4	9.23	0	0.00	9.22	4	774	0.52%
2023/03/09	1	9.38	0	0.00	9.37	1	767	0.13%
2023/03/08	1	9.46	0	0.00	9.44	1	763	0.13%
2023/03/07	0	0.00	0	9.49	9.41	0	759	0.00%
2023/03/06	2	9.39	0	0.00	9.43	2	760	0.26%
2023/03/03	0	0.00	5	9.39	9.39	-5	758	-0.66%
2023/02/23	0	0.00	4	9.81	9.72	-4	711	-0.56%
2023/02/21	3	9.30	0	0.00	9.38	3	632	0.47%
2023/02/20	18	9.22	2	9.25	9.33	16	621	2.58%
2023/02/17	2	9.21	0	0.00	9.21	2	601	0.33%
2023/01/04	0	0.00	0	9.05	9.05	0	619	0.00%
2022/12/07	4	9.16	0	0.00	9.24	4	698	0.57%
2022/10/14	0	0.00	5	9.35	9.37	-5	621	-0.80%
2022/10/07	5	9.62	0	0.00	9.59	5	611	0.82%
2022/09/30	2	9.69	0	0.00	9.62	2	629	0.32%
2022/09/20	0	0.00	0.1	10.30	10.25	-0.1	537	-0.02%
2022/09/15	0	0.00	2	10.20	10.20	-2	518	-0.39%
2022/09/14	0	0.00	1	10.20	10.15	-1	505	-0.20%
2022/09/13	1	10.30	0	0.00	10.20	1	516	0.19%
2022/09/12	1	10.05	0	0.00	10.25	1	513	0.19%
2022/09/08	0	0.00	1	9.82	10.10	-1	489	-0.20%
2022/09/02	0	0.00	1	9.66	9.57	-1	429	-0.23%
2022/08/25	0	0.00	2	9.68	9.68	-2	450	-0.44%
2022/08/23	2	9.54	0	0.00	9.54	2	450	0.44%
2022/08/18	0	0.00	1	9.73	9.66	-1	470	-0.21%
2022/08/17	0	0.00	11	9.73	9.73	-11	475	-2.31%
2022/08/10	0	0.00	3.3	9.19	9.21	-3.3	472	-0.70%
2022/08/09	2	9.13	0	0.00	9.17	2	472	0.42%
2022/08/08	0	0.00	6	9.22	9.24	-6	477	-1.26%
2022/07/22	0	0.00	1	9.03	9.04	-1	588	-0.17%
2022/07/21	1	8.96	0	0.00	9.00	1	610	0.16%
2022/07/20	0	0.00	2	9.12	8.93	-2	626	-0.32%
2022/07/19	0	0.00	4	9.04	9.04	-4	640	-0.62%
2022/07/13	2	9.03	0	0.00	9.01	2	660	0.30%
2022/07/12	4	8.96	0	0.00	8.87	4	674	0.59%
2022/07/11	0	0.00	1	9.19	9.20	-1	661	-0.15%
2022/07/07	2	9.36	0	0.00	9.31	2	673	0.30%
2022/07/06	0	0.00	2	9.36	9.33	-2	683	-0.29%
2022/07/05	2	9.56	0	0.00	9.58	2	692	0.29%
2022/07/04	3	9.41	2	9.40	9.42	1	697	0.14%
2022/07/01	0	0.00	2	9.34	9.25	-2	705	-0.28%
2022/06/30	1	9.47	0	0.00	9.33	1	730	0.14%
2022/06/27	1	9.71	0	0.00	9.64	1	774	0.13%
2022/06/24	2	9.53	2	9.65	9.62	0	768	0.00%
2022/06/23	2	9.37	2	9.42	9.45	0	762	0.00%
2022/06/22	0.2	9.34	0	0.00	9.33	0.2	763	0.02%
2022/06/21	0	0.00	5	9.56	9.54	-5	770	-0.65%
2022/06/14	6	9.49	0	0.00	9.51	6	786	0.76%
2022/06/13	11	9.66	1	9.79	9.59	10	790	1.26%
2022/06/10	2	9.69	4	9.80	9.82	-2	796	-0.25%
2022/06/06	3	9.43	3	9.51	9.57	0	794	0.00%
2022/05/30	2	9.52	0	0.00	9.60	2	864	0.23%
2022/05/26	0	0.00	1	9.39	9.40	-1	861	-0.12%
2022/05/24	0	0.00	1	9.39	9.32	-1	904	-0.11%
2022/05/19	2	9.44	0	0.00	9.40	2	929	0.22%
2022/05/10	0	0.00	20.2	9.59	9.70	-20.2	1,114	-1.81%
2022/05/06	0	0.00	2	9.86	9.87	-2	1,246	-0.16%
2022/05/05	2	9.96	0	0.00	9.96	2	1,261	0.16%
2022/05/03	0	0.00	5	9.97	9.99	-5	1,295	-0.39%
2022/04/27	0.1	9.98	0	0.00	9.96	0.1	1,390	0.01%
2022/04/26	0	0.00	9	10.12	10.05	-9	1,393	-0.65%
2022/04/25	0	0.00	6	10.13	10.15	-6	1,393	-0.43%
2022/04/22	0	0.00	2	10.20	10.25	-2	1,390	-0.14%
2022/04/21	2	10.15	0	0.00	10.20	2	1,407	0.14%
2022/04/20	0	0.00	2	10.25	10.20	-2	1,427	-0.14%
2022/04/19	2	10.15	0	0.00	10.30	2	1,457	0.14%
2022/04/15	0	0.00	2	10.15	10.25	-2	1,519	-0.13%
2022/04/13	0	0.00	4	10.25	10.25	-4	1,583	-0.25%
2022/04/11	1	10.40	1	10.30	10.25	0	1,668	0.00%
2022/04/07	5	10.47	0	0.00	10.35	5	1,786	0.28%
2022/04/01	0	0.00	1	10.40	10.40	-1	1,824	-0.05%
2022/03/31	0	0.00	10	10.40	10.45	-10	1,928	-0.52%
2022/03/30	5	10.38	0	0.00	10.35	5	1,949	0.26%
2022/03/28	0	0.00	1	10.50	10.60	-1	1,950	-0.05%
2022/03/25	2	10.60	2	10.60	10.60	0	1,954	0.00%
2022/03/24	1	10.70	0	0.00	10.65	1	1,949	0.05%
2022/03/22	0	10.55	0	0.00	10.60	0	1,944	0.00%
2022/03/17	1	10.30	0	0.00	10.40	1	1,970	0.05%
2022/03/15	0	10.30	0	0.00	10.20	0	1,957	0.00%
2022/03/14	0	0.00	1	10.30	10.30	-1	1,951	-0.05%
2022/03/11	0	0.00	2	10.35	10.35	-2	1,954	-0.10%
2022/03/10	2	10.20	0	0.00	10.35	2	1,957	0.10%
2022/03/03	5	10.77	0	0.00	10.70	5	2,208	0.23%
2022/02/22	0	0.00	1	11.10	10.90	-1	2,299	-0.04%
2022/02/21	2	11.00	0	0.00	11.00	2	2,332	0.09%
2022/02/18	2	10.95	0.1	10.95	10.95	1.9	2,381	0.08%
2022/02/17	8	10.94	10	11.05	10.95	-2	2,388	-0.08%
2022/02/14	3	11.15	0	0.00	11.10	3	2,362	0.13%
2022/02/11	2	11.50	0	0.00	11.45	2	2,340	0.09%
2022/02/10	2	11.60	8	11.66	11.65	-6	2,310	-0.26%
2022/02/09	13	11.45	13	11.39	11.45	0	2,221	0.00%
2022/01/26	0	0.00	5	10.85	10.90	-5	2,068	-0.24%
2022/01/25	5	10.65	0	0.00	10.80	5	2,050	0.24%
2022/01/24	1	10.70	0	0.00	10.90	1	2,026	0.05%
2022/01/21	2	10.85	0	0.00	10.80	2	2,012	0.10%
2022/01/13	0	0.00	10	11.00	11.00	-10	1,899	-0.53%
2022/01/12	0	0.00	1	10.95	10.95	-1	1,880	-0.05%
2022/01/07	2	11.00	0	0.00	11.05	2	1,789	0.11%
2022/01/04	0	0.00	1	10.85	10.85	-1	1,653	-0.06%
2021/12/17	0	0.00	3	10.05	10.05	-3	1,352	-0.22%
2021/12/16	0	0.00	3	10.05	9.99	-3	1,346	-0.22%
2021/12/14	3	9.96	0	0.00	9.96	3	1,418	0.21%
2021/12/13	3	10.00	3	10.10	10.05	0	1,432	0.00%
2021/12/09	3	10.00	0	0.00	10.05	3	1,428	0.21%
2021/12/08	0	0.00	13	10.06	10.05	-13	1,446	-0.90%
2021/12/03	3	10.00	0	0.00	10.00	3	1,452	0.21%
2021/12/01	0	0.00	8	10.15	10.25	-8	1,452	-0.55%
2021/11/30	2	9.98	4	9.95	9.94	-2	1,442	-0.14%
2021/11/29	2	9.92	0	0.00	9.97	2	1,246	0.16%
2021/11/26	5	10.05	0	0.00	10.05	5	1,181	0.42%
2021/11/24	5	10.20	0	0.00	10.25	5	1,104	0.45%
2021/11/23	0	0.00	6	10.30	10.20	-6	1,080	-0.56%
2021/11/15	2	10.35	0	0.00	10.35	2	1,103	0.18%
2021/11/11	0	0.00	0	10.50	10.55	0	1,103	0.00%
2021/11/08	0	0.00	5.5	10.59	10.55	-5.5	1,157	-0.48%
2021/11/02	0	0.00	1	10.45	10.40	-1	1,190	-0.08%
2021/10/14	5	10.15	0	0.00	10.15	5	1,317	0.38%
2021/10/12	1	10.30	0	0.00	10.10	1	1,332	0.08%
2021/10/08	0	0.00	10.6	10.25	10.30	-10.6	1,342	-0.79%
2021/10/06	1	10.10	3	10.10	10.15	-2	1,365	-0.15%
2021/10/05	0	0.00	3	10.15	10.20	-3	1,377	-0.22%
2021/10/04	3	10.20	0	0.00	10.20	3	1,413	0.21%
2021/09/29	3	10.30	7	10.39	10.40	-4	1,444	-0.28%
2021/09/23	0	0.00	2	10.20	10.20	-2	1,499	-0.13%
2021/09/22	2	10.10	5	10.20	10.10	-3	1,522	-0.20%
2021/09/17	2	10.25	2	10.30	10.30	0	1,509	0.00%
2021/09/13	5	10.30	0	0.00	10.45	5	1,488	0.34%
2021/09/03	0	0.00	0	10.50	10.45	0	1,592	0.00%
2021/09/02	10	10.45	2	10.55	10.45	8	1,590	0.50%
2021/09/01	0	0.00	0.1	10.50	10.55	-0.1	1,597	0.00%
2021/08/27	7	10.49	0	0.00	10.45	7	1,626	0.43%
2021/08/26	5	10.50	0	0.00	10.40	5	1,654	0.30%
2021/08/25	2	10.48	9	10.46	10.55	-7	1,665	-0.42%
2021/08/24	4	10.95	0	0.00	10.95	4	1,657	0.24%
2021/08/19	5	11.05	0	0.00	10.95	5	1,612	0.31%
2021/08/16	5	11.15	0	0.00	11.15	5	1,617	0.31%
2021/08/12	1	11.50	5	11.45	11.45	-4	1,631	-0.25%
2021/08/11	0	0.00	5	11.35	11.30	-5	1,610	-0.31%
2021/08/05	0	0.00	5	11.35	11.35	-5	1,835	-0.27%
2021/08/04	5	11.40	0	0.00	11.45	5	1,941	0.26%
2021/07/14	1	11.00	0	0.00	10.95	1	3,442	0.03%
2021/07/09	1	11.30	7	11.42	11.30	-6	3,681	-0.16%
2021/07/08	0	0.00	5	11.25	11.25	-5	3,676	-0.14%
2021/07/02	5	11.10	5	11.30	11.15	0	3,726	0.00%
2021/06/28	6	11.05	0	0.00	11.05	6	3,721	0.16%
2021/06/25	0	0.00	10	11.20	11.10	-10	3,740	-0.27%
2021/06/23	10	10.95	0	0.00	10.95	10	3,773	0.26%
2021/06/21	0	0.00	5	10.95	10.90	-5	3,732	-0.13%
2021/06/17	0	0.00	5	11.10	11.10	-5	3,737	-0.13%
2021/06/07	5	10.90	0	0.00	11.00	5	3,652	0.14%
2021/06/04	6	11.19	0	0.00	11.15	6	3,639	0.16%
2021/06/03	0	0.00	40	11.43	11.40	-40	3,656	-1.09%
2021/06/02	30	11.15	0	0.00	11.10	30	3,633	0.83%
2021/05/31	2	11.20	3	11.10	11.10	-1	3,653	-0.03%
2021/05/28	31	11.00	40	11.10	11.15	-9	3,660	-0.25%
2021/05/27	1	10.85	0	0.00	10.95	1	3,643	0.03%
2021/05/24	7	10.88	0	0.00	10.95	7	3,707	0.19%
2021/05/21	3	10.83	0	0.00	10.85	3	3,715	0.08%
2021/05/20	5	10.70	0	0.00	10.70	5	3,709	0.13%
2021/05/19	9	10.81	11	10.88	10.90	-2	3,702	-0.05%
2021/05/18	6	10.73	2	10.60	10.80	4	3,708	0.11%
2021/05/17	2	10.15	1	10.00	10.15	1	3,678	0.03%
2021/05/14	3	10.70	0	0.00	10.85	3	3,605	0.08%
2021/05/13	7	10.75	2	10.70	10.70	5	3,586	0.14%
2021/05/12	15	11.45	2	11.80	11.05	13	3,522	0.37%
2021/05/11	16	12.22	0	0.00	12.05	16	3,434	0.47%
2021/05/10	2	12.43	13	12.58	12.65	-11	3,380	-0.33%
2021/05/06	6	12.05	0	0.00	12.10	6	3,313	0.18%
2021/05/05	2	12.25	0	0.00	12.25	2	3,297	0.06%
2021/05/03	18	12.54	5	12.80	12.50	13	3,144	0.41%
2021/04/29	4	13.20	0	0.00	13.10	4	3,079	0.13%
2021/04/28	7	13.34	7	13.37	13.35	0	3,048	0.00%
2021/04/27	2	13.30	1	13.00	13.20	1	2,980	0.03%
2021/04/26	0	0.00	1	13.20	13.10	-1	2,897	-0.03%
2021/04/23	2	13.25	9	13.29	13.30	-7	2,784	-0.25%
2021/04/22	29	13.14	45	13.33	12.85	-16	2,635	-0.61%
2021/04/21	7	13.09	18	13.00	13.10	-11	2,368	-0.46%
2021/04/20	0	0.00	3	12.47	12.45	-3	2,096	-0.14%
2021/04/19	2	12.35	12.1	12.43	12.50	-10.1	2,056	-0.49%
2021/04/16	0	0.00	15	12.00	12.10	-15	1,926	-0.78%
2021/04/15	0	0.00	6	11.65	11.60	-6	1,836	-0.33%
2021/04/14	7	11.51	0	0.00	11.55	7	1,858	0.38%
2021/04/13	0	11.70	0	0.00	11.70	0	1,892	0.00%
2021/04/12	2	11.65	2	11.70	11.75	0	1,956	0.00%
2021/04/09	1	11.80	1	11.75	11.75	0	1,968	0.00%
2021/04/07	1	11.70	0	0.00	11.70	1	1,970	0.05%
2021/04/06	0	0.00	5	11.75	11.70	-5	2,057	-0.24%
2021/04/01	0	0.00	1	11.50	11.55	-1	2,055	-0.05%
2021/03/31	1	11.50	1	11.50	11.45	0	2,056	0.00%
2021/03/30	0	0.00	2.2	11.45	11.55	-2.2	2,045	-0.11%
2021/03/29	0	0.00	11	11.36	11.35	-11	2,054	-0.54%
2021/03/26	0	0.00	2	11.15	11.10	-2	2,043	-0.10%
2021/03/24	1	11.00	0	0.00	11.05	1	2,237	0.04%
2021/03/22	2	11.05	0	0.00	11.10	2	2,310	0.09%
2021/03/19	1	11.00	3	11.05	11.00	-2	2,319	-0.09%
2021/03/17	2	11.20	0	0.00	11.15	2	2,343	0.09%
2021/03/11	5	11.45	5	11.35	11.35	0	2,597	0.00%
2021/03/09	0	11.20	0	0.00	11.20	0	2,834	0.00%
2021/03/08	0	11.15	0	0.00	11.15	0	2,986	0.00%
2021/03/04	5	11.00	0	0.00	11.30	5	3,980	0.13%
2021/03/03	0	0.00	5	11.30	11.25	-5	4,293	-0.12%
2021/03/02	1	10.95	0	0.00	10.95	1	4,330	0.02%
2021/02/26	10	11.13	0	0.00	11.10	10	4,504	0.22%
2021/02/25	0	0.00	1	11.25	11.30	-1	4,493	-0.02%
2021/02/24	5	11.40	5	11.75	11.40	0	4,469	0.00%
2021/02/23	0	0.00	11	11.40	11.40	-11	4,414	-0.25%
2021/02/18	5	11.05	5	11.25	11.15	0	4,375	0.00%
2021/02/17	0	0.00	10	11.00	11.00	-10	4,360	-0.23%
2021/02/04	1	10.65	0	0.00	10.55	1	4,327	0.02%
2021/02/03	1	10.65	0	0.00	10.70	1	4,329	0.02%
2021/02/02	1	10.70	0	0.00	10.60	1	4,351	0.02%
2021/01/26	5	10.70	0	0.00	10.60	5	4,321	0.12%
2021/01/21	5	10.85	0	0.00	10.90	5	4,311	0.12%
2021/01/20	5	11.35	0	0.00	11.05	5	4,341	0.12%
2021/01/18	0	0.00	2	11.60	11.55	-2	4,604	-0.04%
2021/01/14	2	12.05	0	0.00	11.95	2	4,630	0.04%
2021/01/13	0	0.00	1	12.25	12.00	-1	4,610	-0.02%
2021/01/12	0	0.00	1	12.00	11.85	-1	4,576	-0.02%
2021/01/08	0	0.00	1	12.00	12.00	-1	4,579	-0.02%
2021/01/06	6	12.08	4	12.15	11.80	2	4,542	0.04%
2021/01/05	11	12.26	10	12.38	12.20	1	4,476	0.02%
2020/12/30	5	11.95	2	12.05	11.95	3	4,324	0.07%
2020/12/29	0	0.00	6	12.13	12.05	-6	4,296	-0.14%
2020/12/23	0	0.00	6	11.65	11.60	-6	4,145	-0.14%
2020/12/22	6	11.63	0	0.00	11.55	6	4,128	0.15%
2020/12/18	10	12.13	30	12.28	12.00	-20	4,142	-0.48%
2020/12/17	5	11.95	5	12.15	11.90	0	4,023	0.00%
2020/12/16	0	0.00	8	11.94	12.00	-8	4,017	-0.20%
2020/12/15	5	11.55	0	0.00	11.55	5	3,983	0.13%
2020/12/14	0	0.00	5	11.75	11.70	-5	3,968	-0.13%
2020/12/10	1	11.45	7	11.62	11.60	-6	3,974	-0.15%
2020/12/09	6	11.61	5	11.40	11.50	1	4,022	0.02%
2020/12/08	17	11.84	1	11.75	11.80	16	4,234	0.38%
2020/12/07	2	12.05	5	12.20	12.15	-3	4,276	-0.07%
2020/12/04	7	12.04	0	0.00	11.95	7	4,225	0.17%
2020/12/03	12	12.00	12	12.45	11.90	0	4,175	0.00%
2020/12/02	28	12.65	38	12.73	12.60	-10	4,058	-0.25%
2020/12/01	38	13.05	40	12.99	13.10	-2	3,897	-0.05%
2020/11/30	17	13.40	11	13.40	13.40	6	3,139	0.19%
2020/11/27	13	12.10	28	11.61	12.20	-15	2,903	-0.52%
2020/11/26	10	11.05	0	0.00	11.10	10	2,562	0.39%
2020/11/25	6	11.19	15	11.15	11.20	-9	2,514	-0.36%
2020/11/24	1	10.70	0	0.00	10.70	1	2,333	0.04%
2020/11/23	2	10.60	0	0.00	10.65	2	2,329	0.09%
2020/11/20	6	10.55	0	0.00	10.55	6	2,324	0.26%
2020/11/18	12	10.56	0	0.00	10.55	12	2,343	0.51%
2020/11/17	6	10.64	0	0.00	10.65	6	2,353	0.25%
2020/11/16	1	10.75	0	0.00	10.70	1	2,388	0.04%
2020/11/13	1	10.65	0	0.00	10.75	1	2,407	0.04%
2020/11/12	0	0.00	8	10.75	10.80	-8	2,577	-0.31%
2020/11/11	0	0.00	5	10.80	10.80	-5	2,574	-0.19%
2020/11/10	0	0.00	5	10.75	10.75	-5	2,570	-0.19%
2020/11/09	0	0.00	37	10.56	10.60	-37	2,549	-1.45%
2020/11/06	0	0.00	33	10.51	10.45	-33	2,548	-1.30%
2020/11/05	0	0.00	40	10.56	10.50	-40	2,564	-1.56%
2020/10/30	5	10.55	0	0.00	10.55	5	2,565	0.19%
2020/10/29	10	10.75	0	0.00	10.75	10	2,549	0.39%
2020/10/28	2	10.90	0	0.00	10.95	2	2,533	0.08%
2020/10/27	30	10.98	21	11.05	11.05	9	2,473	0.36%
2020/10/26	0	0.00	10	10.48	10.50	-10	2,166	-0.46%
2020/10/22	8	10.25	5	10.70	10.25	3	2,145	0.14%
2020/10/16	5	10.25	5	10.45	10.25	0	2,065	0.00%
2020/10/12	5	10.30	0	0.00	10.25	5	2,042	0.24%
2020/10/08	0	0.00	5	10.45	10.50	-5	2,043	-0.24%
2020/10/06	0	0.00	5	10.25	10.25	-5	2,075	-0.24%
2020/09/30	1	10.05	0	0.00	10.05	1	2,140	0.05%
2020/09/29	5	10.05	0	0.00	10.05	5	2,173	0.23%
2020/09/25	0	0.00	7	10.10	10.10	-7	2,330	-0.30%
2020/09/24	5	10.25	0	0.00	10.20	5	2,311	0.22%
2020/09/22	10	10.90	8	11.05	10.85	2	2,248	0.09%
2020/09/18	0	0.00	2	10.80	10.85	-2	2,166	-0.09%
2020/09/16	3	10.80	0	0.00	10.80	3	2,152	0.14%
2020/09/14	5	11.05	0	0.00	11.00	5	2,160	0.23%
2020/09/11	19	11.26	13	11.30	11.00	6	2,083	0.29%
2020/09/10	10	11.10	3.1	11.05	11.10	6.9	1,788	0.39%
2020/09/09	5	10.50	0	0.00	10.75	5	1,662	0.30%
2020/09/08	5	10.75	0	0.00	10.75	5	1,654	0.30%
2020/09/07	5	11.05	10	10.85	10.90	-5	1,651	-0.30%
2020/09/04	0	0.00	4	10.60	10.55	-4	1,592	-0.25%
2020/09/02	7	10.63	0	0.00	10.55	7	1,585	0.44%
2020/09/01	0	0.00	10	10.70	10.70	-10	1,602	-0.62%
2020/08/31	3	10.45	1	10.50	10.40	2	1,585	0.13%
2020/08/25	3	10.45	0	0.00	10.50	3	1,593	0.19%
2020/08/24	0	0.00	2	10.55	10.50	-2	1,592	-0.13%
2020/08/21	0	0.00	3	10.60	10.60	-3	1,595	-0.19%
2020/08/20	1	10.30	0	0.00	10.30	1	1,574	0.06%
2020/08/19	4	10.66	0	0.00	10.75	4	1,538	0.26%
2020/08/18	7	10.82	6	10.93	10.75	1	1,508	0.07%
2020/08/17	0	0.00	5	10.20	10.25	-5	1,338	-0.37%
2020/08/14	0	0.00	1	9.97	10.00	-1	1,318	-0.08%
2020/08/13	1	9.85	0	0.00	9.86	1	1,297	0.08%
2020/08/11	0	0.00	5	9.99	9.99	-5	1,304	-0.38%
2020/08/07	4	9.67	3	9.61	9.61	1	1,303	0.08%
2020/08/06	5	9.66	5	9.78	9.65	0	1,311	0.00%
2020/08/05	0	0.00	270	9.57	9.56	-270	1,316	-20.51%	大賣/鉅額交易
2020/08/04	0	0.00	1	9.69	9.63	-1	1,314	-0.08%
2020/08/03	6	9.60	0	0.00	9.59	6	1,329	0.45%
2020/07/31	5	9.71	0	0.00	9.75	5	1,333	0.37%
2020/07/23	2	9.99	3	9.95	9.95	-1	1,393	-0.07%
2020/07/22	3	10.00	0	0.00	10.00	3	1,401	0.21%
2020/07/14	0	0.00	3	10.15	10.10	-3	1,431	-0.21%
2020/07/10	6	10.80	13	10.75	10.65	-7	1,421	-0.49%
2020/07/09	2	10.85	22	10.85	10.90	-20	1,390	-1.44%
2020/07/08	4	10.91	0	0.00	10.85	4	1,386	0.29%
2020/07/07	283	10.97	0	0.00	11.00	283	1,424	19.87%	大買/鉅額交易
2020/07/06	12	10.90	10	10.70	10.85	2	1,373	0.15%
2020/07/03	1	10.35	0	0.00	10.40	1	1,290	0.08%
2020/07/02	10	10.35	2	10.40	10.40	8	1,310	0.61%
2020/06/30	2	10.30	0	0.00	10.30	2	1,310	0.15%
2020/06/22	18	10.36	15	10.38	10.40	3	1,342	0.22%
2020/06/19	0	0.00	1	10.05	10.25	-1	1,333	-0.07%
2020/06/17	1	9.98	0	0.00	10.00	1	1,378	0.07%
2020/06/16	3	9.93	9	9.99	9.98	-6	1,387	-0.43%
2020/06/15	0	0.00	2	9.84	9.83	-2	1,435	-0.14%
2020/06/12	3	9.76	0	0.00	9.90	3	1,449	0.21%
2020/06/11	3	9.95	0	0.00	9.96	3	1,451	0.21%
2020/06/10	2	10.10	0	0.00	10.10	2	1,453	0.14%
2020/06/02	10.7	9.99	0	0.00	9.97	10.7	1,508	0.71%
2020/05/26	10	9.96	0	0.00	9.98	10	1,533	0.65%
2020/05/19	0	0.00	5	10.00	9.98	-5	1,542	-0.32%
2020/05/18	5	9.80	0	0.00	9.76	5	1,536	0.33%
2020/05/06	3	10.10	0	0.00	10.05	3	1,547	0.19%
2020/05/04	3	10.25	0	0.00	10.15	3	1,568	0.19%
2020/04/30	15	10.53	3	10.55	10.60	12	1,562	0.77%
2020/04/29	5	10.35	3	10.30	10.35	2	1,581	0.13%
2020/04/28	1	10.10	0	0.00	10.05	1	1,567	0.06%
2020/04/21	8	9.86	0	0.00	9.55	8	1,550	0.52%
2020/04/17	8	9.98	0	0.00	9.90	8	1,532	0.52%
2020/04/14	0	0.00	3	9.89	9.87	-3	1,498	-0.20%
2020/04/13	20	9.88	0	0.00	9.81	20	1,491	1.34%
2020/04/10	13	9.92	15	9.76	9.90	-2	1,478	-0.14%
2020/04/09	30	9.38	0	0.00	9.39	30	1,414	2.12%
2020/04/08	0	0.00	11	9.25	9.30	-11	1,408	-0.78%
2020/03/31	0	0.00	2	8.96	8.96	-2	1,361	-0.15%
2020/03/30	6	8.99	2	8.95	8.96	4	1,362	0.29%
2020/03/26	6	8.87	0	0.00	8.86	6	1,348	0.44%
2020/03/24	0	8.70	7	8.71	8.66	-7	1,306	-0.54%
2020/03/23	0	0.00	20	7.98	8.12	-20	1,285	-1.56%
2020/03/19	0	0.00	6	7.05	7.04	-6	1,238	-0.48%
2020/03/18	0	0.00	0.9	7.76	7.78	-0.9	1,210	-0.07%
2020/03/16	0	8.40	0.3	8.40	8.20	-0.2	1,206	-0.02%
2020/03/13	1	8.47	0	0.00	8.58	1	1,209	0.08%
2020/03/09	0	0.00	3	10.00	9.90	-3	1,159	-0.26%
2020/03/05	3	10.10	3	10.25	10.20	0	1,130	0.00%
2020/03/03	12	10.13	6	10.28	10.10	6	1,167	0.51%
2020/03/02	3	10.05	8	10.18	10.05	-5	1,174	-0.43%
2020/02/25	3	10.20	0	0.00	10.20	3	1,192	0.25%
2020/02/20	3	10.60	0	0.00	10.50	3	1,183	0.25%
2020/02/17	0	0.00	3	10.65	10.65	-3	1,168	-0.26%
2020/02/14	0	0.00	0.5	10.60	10.60	-0.5	1,172	-0.04%
2020/02/13	0	0.00	3	10.55	10.45	-3	1,216	-0.25%
2020/02/12	0	0.00	9	10.37	10.40	-9	1,205	-0.75%
2020/02/10	6	10.20	0	0.00	10.20	6	1,188	0.50%
2020/02/07	0	0.00	7	10.44	10.35	-7	1,172	-0.60%
2020/02/06	4	10.18	0	0.00	10.20	4	1,147	0.35%
2020/02/04	6	10.15	0	0.00	10.10	6	1,144	0.52%
2020/02/03	1	9.92	3	9.86	9.92	-2	1,126	-0.18%
2020/01/30	12	10.53	0	0.00	10.35	12	1,110	1.08%
2020/01/20	0	0.00	2	11.20	11.25	-2	1,083	-0.18%
2020/01/17	0	0.00	0.1	11.20	11.25	-0.1	1,072	-0.01%
2020/01/16	0	0.00	3	11.30	11.35	-3	1,072	-0.28%
2020/01/15	0.9	11.25	0	0.00	11.25	0.9	1,078	0.09%
2020/01/13	0	0.00	8	11.30	11.30	-8	1,126	-0.71%
2020/01/10	2	11.30	4	11.40	11.30	-2	1,192	-0.17%
2020/01/08	6	11.23	0	0.00	11.15	6	1,260	0.48%
2020/01/07	4	11.34	0	0.00	11.35	4	1,255	0.32%
2020/01/06	8	11.39	0	0.00	11.40	8	1,260	0.63%
2019/12/27	2	11.65	11	11.59	11.60	-9	1,273	-0.71%
2019/12/24	1	11.35	1	11.40	11.35	0	1,256	0.00%
2019/12/23	10	11.41	1	11.55	11.40	9	1,252	0.72%
2019/12/19	2	11.50	2	11.60	11.50	0	1,259	0.00%
2019/12/17	1	11.60	0	0.00	11.50	1	1,335	0.07%
2019/12/12	3	11.45	0	0.00	11.45	3	1,316	0.23%
2019/12/10	2	11.50	4	11.60	11.60	-2	1,292	-0.15%
2019/12/09	14	11.54	2	11.70	11.50	12	1,270	0.94%
2019/12/06	2	11.60	4	11.70	11.60	-2	1,230	-0.16%
2019/12/05	2	11.60	0	0.00	11.65	2	1,235	0.16%
2019/12/04	2	11.60	0	0.00	11.65	2	1,236	0.16%
2019/11/28	5	11.65	0	0.00	11.65	5	1,219	0.41%
2019/11/26	5	11.75	0	0.00	11.75	5	1,174	0.43%
2019/11/25	0.7	11.95	0	0.00	11.90	0.7	1,133	0.06%
2019/11/18	0	0.00	5	11.95	11.95	-5	1,149	-0.43%
2019/11/15	0.1	11.80	0	0.00	11.75	0.1	1,192	0.01%
2019/11/12	4.4	11.90	0.5	11.90	11.90	3.9	1,223	0.32%
2019/11/11	6.2	11.95	0	0.00	11.95	6.2	1,194	0.52%
2019/11/08	0	0.00	1	12.05	12.15	-1	1,203	-0.08%
2019/11/07	3	12.10	0	0.00	12.05	3	1,207	0.25%
2019/11/06	10	12.18	0	0.00	12.15	10	1,258	0.79%
2019/11/05	1	12.30	1	12.30	12.25	0	1,296	0.00%
2019/11/04	1	12.40	5.1	12.40	12.35	-4.1	1,335	-0.31%
2019/10/31	0	0.00	1	12.15	12.15	-1	1,348	-0.07%
2019/10/30	1	12.25	1	12.05	12.20	0	1,363	0.00%
2019/10/29	1	12.00	0	0.00	12.00	1	1,390	0.07%
2019/10/28	10	12.25	0	0.00	12.20	10	1,392	0.72%
2019/10/25	0	0.00	1	12.40	12.40	-1	1,437	-0.07%
2019/10/24	0	0.00	10	12.55	12.55	-10	1,447	-0.69%
2019/10/23	3	12.45	0	0.00	12.45	3	1,515	0.20%
2019/10/22	6	12.55	0	0.00	12.60	6	1,614	0.37%
2019/10/21	6	12.67	5	12.85	12.60	1	1,615	0.06%
2019/10/18	3	12.68	9	12.72	12.60	-6	1,566	-0.38%
2019/10/17	16	12.69	24	12.66	12.70	-8	1,496	-0.53%
2019/10/14	0	0.00	7	12.22	12.20	-7	1,424	-0.49%
2019/10/09	0	0.00	2	12.10	12.05	-2	1,416	-0.14%
2019/10/08	2	12.10	7	12.15	12.20	-5	1,407	-0.36%
2019/10/07	0	0.00	5	11.85	11.90	-5	1,381	-0.36%
2019/10/03	0	0.00	5	11.75	11.85	-5	1,380	-0.36%
2019/10/02	5	11.65	0	0.00	11.65	5	1,377	0.36%
2019/10/01	10	11.70	0	0.00	11.70	10	1,373	0.73%
2019/09/25	7	12.15	0	0.00	12.10	7	1,384	0.51%
2019/09/23	0	0.00	5	12.05	12.00	-5	1,353	-0.37%
2019/09/20	3	11.60	14	11.71	11.65	-11	1,308	-0.84%
2019/09/19	2	11.50	0	0.00	11.50	2	1,266	0.16%
2019/09/17	2	11.70	0	0.00	11.70	2	1,291	0.15%
2019/09/12	0	0.00	5	11.90	11.95	-5	1,330	-0.38%
2019/09/10	2	11.85	0	0.00	11.85	2	1,341	0.15%
2019/09/09	5	11.85	0	0.00	11.85	5	1,342	0.37%
2019/09/06	3	11.95	0	0.00	11.95	3	1,341	0.22%
2019/09/05	0	0.00	3	12.15	12.10	-3	1,337	-0.22%
2019/09/04	0	0.00	3	12.10	12.05	-3	1,346	-0.22%
2019/08/27	3	12.05	0	0.00	11.80	3	1,377	0.22%
2019/08/26	9	11.98	0	0.00	12.00	9	1,363	0.66%
2019/08/23	3	12.20	0	0.00	12.15	3	1,384	0.22%
2019/08/22	4	12.31	1	12.45	12.30	3	1,462	0.21%
2019/08/20	5	12.38	8	12.55	12.45	-3	1,505	-0.20%
2019/08/19	0	0.00	6	12.28	12.30	-6	1,462	-0.41%
2019/08/16	3	11.75	3	11.95	12.00	0	1,459	0.00%
2019/08/15	3	11.70	0	0.00	11.60	3	1,444	0.21%
2019/08/14	12	12.04	0	0.00	11.95	12	1,434	0.84%
2019/08/13	10	12.18	30	12.10	12.00	-20	1,419	-1.41%
2019/08/12	6	12.35	0	0.00	12.30	6	1,413	0.42%
2019/08/08	16	12.43	2	12.45	12.40	14	1,411	0.99%
2019/08/07	9	13.69	0	0.00	13.45	9	1,376	0.65%
2019/08/06	2	13.60	5	13.60	13.65	-3	1,362	-0.22%
2019/08/05	11	13.65	5	13.80	13.70	6	1,342	0.45%
2019/08/01	2	13.85	1	13.90	13.85	1	1,331	0.08%
2019/07/31	1	13.95	0	0.00	13.85	1	1,328	0.08%
2019/07/30	10	14.02	0	0.00	13.90	10	1,307	0.76%
2019/07/29	8	14.04	12	14.15	14.15	-4	1,288	-0.31%
2019/07/26	0	0.00	2	13.80	13.80	-2	1,248	-0.16%
2019/07/25	38	13.99	2	13.83	13.90	36	1,252	2.88%
2019/07/24	10	13.80	27	13.77	13.90	-17	1,186	-1.43%
2019/07/23	3	13.25	0	0.00	13.20	3	1,096	0.27%
2019/07/22	0	0.00	4	13.40	13.45	-4	1,101	-0.36%
2019/07/19	0	0.00	6	13.38	13.40	-6	1,122	-0.53%
2019/07/09	5	13.25	8	13.27	13.30	-3	1,282	-0.23%
2019/07/05	0	0.00	3	13.35	13.30	-3	1,325	-0.23%
2019/07/04	3	13.25	0	0.00	13.30	3	1,338	0.22%
2019/07/02	13	13.44	0	0.00	13.30	13	1,354	0.96%
2019/06/28	0	0.00	6	13.65	13.60	-6	1,418	-0.42%
2019/06/27	0	0.00	4	13.64	13.60	-4	1,430	-0.28%
2019/06/25	4	13.50	4	13.69	13.50	0	1,477	0.00%
2019/06/24	0	0.00	3	13.60	13.50	-3	1,495	-0.20%
2019/06/20	1	13.45	0	0.00	13.45	1	1,445	0.07%
2019/06/19	0	0.00	14	13.41	13.50	-14	1,446	-0.97%
2019/06/18	2	13.08	0	0.00	13.05	2	1,433	0.14%
2019/06/17	0	0.00	1	13.20	13.20	-1	1,435	-0.07%
2019/06/14	3	13.05	0	0.00	13.20	3	1,445	0.21%
2019/06/12	7	13.10	0	0.00	13.10	7	1,469	0.48%
2019/06/10	0	0.00	3	13.30	13.35	-3	1,457	-0.21%
2019/06/06	4	13.36	0	0.00	13.40	4	1,464	0.27%
2019/06/05	2	13.60	0	0.00	13.40	2	1,498	0.13%
2019/06/04	9	13.43	0	0.00	13.40	9	1,483	0.61%
2019/05/31	4	13.70	0	0.00	13.90	4	1,469	0.27%
2019/05/29	4	13.90	22	13.76	13.95	-18	1,464	-1.23%
2019/05/28	12	13.28	8	13.87	13.05	4	1,401	0.29%
2019/05/27	0	0.00	3	13.55	13.65	-3	1,390	-0.22%
2019/05/22	0	0.00	5	13.25	13.35	-5	1,447	-0.35%
2019/05/21	0	0.00	3	13.25	13.20	-3	1,549	-0.19%
2019/05/20	5	12.90	0	0.00	12.90	5	1,593	0.31%
2019/05/17	0	0.00	8	13.17	13.10	-8	1,600	-0.50%
2019/05/16	8	12.97	0	0.00	12.95	8	1,605	0.50%
2019/05/15	6	12.93	11	13.24	13.00	-5	1,627	-0.31%
2019/05/14	3	12.50	3	12.75	12.60	0	1,670	0.00%
2019/05/13	10	12.83	0	0.00	12.65	10	1,672	0.60%
2019/05/10	3	13.40	0	0.00	13.35	3	1,662	0.18%
2019/05/09	5	13.35	0	0.00	13.35	5	1,651	0.30%
2019/05/06	10	13.75	0	0.00	13.60	10	1,656	0.60%
2019/05/03	0	0.00	6	13.63	13.75	-6	1,661	-0.36%
2019/05/02	3	13.45	0	0.00	13.40	3	1,651	0.18%
2019/04/26	3	13.45	0	0.00	13.45	3	1,656	0.18%
2019/04/24	3	13.65	3	13.65	13.65	0	1,674	0.00%
2019/04/23	5	13.45	0	0.00	13.45	5	1,659	0.30%
2019/04/22	0	0.00	3	13.65	13.50	-3	1,708	-0.18%
2019/04/19	3	13.45	0	0.00	13.45	3	1,708	0.18%
2019/04/18	6	13.60	0	0.00	13.50	6	1,716	0.35%
2019/04/17	5	13.85	14	13.87	13.95	-9	1,710	-0.53%
2019/04/16	6	13.45	0	0.00	13.45	6	1,673	0.36%
2019/04/15	6	13.55	0	0.00	13.60	6	1,663	0.36%
2019/04/12	3	13.85	0	0.00	13.75	3	1,650	0.18%
2019/04/10	5	13.97	0	0.00	13.95	5	1,636	0.31%
2019/04/08	1	14.20	4	14.10	14.15	-3	1,649	-0.18%
2019/04/03	8	14.08	0	0.00	14.15	8	1,649	0.48%
2019/04/02	8	14.46	0	0.00	14.35	8	1,639	0.49%
2019/04/01	3	14.75	0	0.00	14.75	3	1,615	0.19%
2019/03/29	0	0.00	2	14.65	14.85	-2	1,626	-0.12%
2019/03/28	6	14.88	0	0.00	14.80	6	1,632	0.37%
2019/03/27	5	15.15	0	0.00	15.10	5	1,617	0.31%
2019/03/26	0	0.00	3	15.50	15.45	-3	1,620	-0.19%
2019/03/25	3	15.15	0	0.00	15.25	3	1,620	0.19%
2019/03/22	0	0.00	4	15.45	15.35	-4	1,626	-0.25%
2019/03/19	0	0.00	2	15.50	15.30	-2	1,677	-0.12%
2019/03/13	3	15.15	0.5	15.15	15.15	2.5	1,771	0.14%
2019/03/11	0	0.00	5	15.26	15.35	-5	1,788	-0.28%
2019/03/04	0	0.00	3	15.40	15.30	-3	1,942	-0.15%
2019/02/25	2	15.25	0	0.00	15.20	2	1,923	0.10%
2019/02/22	0	0.00	2	15.25	15.30	-2	1,941	-0.10%
2019/02/21	6	15.10	4	15.19	15.05	2	1,924	0.10%
2019/02/20	9	15.18	11	15.18	15.30	-2	1,924	-0.10%
2019/02/19	0	0.00	5	14.50	14.70	-5	1,894	-0.26%
2019/02/13	0	0.00	9	14.45	14.70	-9	2,067	-0.44%
2019/01/29	1	14.00	6	14.10	14.15	-5	2,081	-0.24%
2019/01/28	2	14.23	0	0.00	14.00	2	2,077	0.10%
2019/01/24	3	14.20	0	0.00	14.15	3	2,104	0.14%
2019/01/23	3	14.25	0	0.00	14.25	3	2,127	0.14%
2019/01/22	0	0.00	13	14.45	14.50	-13	2,138	-0.61%
2019/01/21	10	14.35	0	0.00	14.30	10	2,152	0.46%
2019/01/18	3	14.60	4	14.75	14.55	-1	2,188	-0.05%
2019/01/17	0	0.00	7	14.74	14.70	-7	2,228	-0.31%
2019/01/14	6.5	14.39	3	14.40	14.35	3.5	2,254	0.16%
2019/01/04	0	0.00	3	13.80	13.80	-3	2,465	-0.12%
2019/01/03	0	0.00	3	13.75	13.75	-3	2,586	-0.12%
2019/01/02	1	13.65	3	13.70	13.70	-2	2,608	-0.08%
2018/12/28	0	0.00	6	13.64	13.75	-6	2,626	-0.23%
2018/12/27	9	13.35	0	0.00	13.30	9	2,659	0.34%
2018/12/26	9	13.48	0	0.00	13.25	9	2,660	0.34%
2018/12/25	6	13.53	3	13.65	13.65	3	2,697	0.11%
2018/12/24	9	14.07	0	0.00	14.05	9	2,834	0.32%
2018/12/22	6	14.18	0	0.00	14.10	6	2,882	0.21%
2018/12/21	5	14.43	1	14.60	14.35	4	2,888	0.14%
2018/12/20	1	14.85	6	14.83	14.85	-5	2,909	-0.17%
2018/12/19	3	14.75	0	0.00	14.90	3	3,036	0.10%
2018/12/18	6	15.05	0	0.00	15.00	6	3,058	0.20%
2018/12/14	0	0.00	4	15.34	15.35	-4	3,149	-0.13%
2018/12/13	6	15.30	0	0.00	15.25	6	3,255	0.18%
2018/12/12	1	15.30	5	15.30	15.35	-4	3,299	-0.12%
2018/12/11	12	15.20	0	0.00	15.10	12	3,405	0.35%
2018/12/05	3	16.05	1	16.00	16.05	2	3,638	0.05%
2018/12/04	0	0.00	3	16.25	16.25	-3	3,732	-0.08%
2018/12/03	3.5	16.06	0	0.00	16.20	3.5	3,880	0.09%
2018/11/29	3	16.40	3	16.65	16.45	0	3,966	0.00%
2018/11/28	0	0.00	3	16.30	16.30	-3	4,035	-0.07%
2018/11/22	7.5	16.10	0	0.00	16.00	7.5	5,065	0.15%
2018/11/21	3	15.95	3	16.25	16.30	0	5,120	0.00%
2018/11/20	3	16.30	0	0.00	16.15	3	5,133	0.06%
2018/11/16	3	16.50	3	16.83	16.55	0	5,228	0.00%
2018/11/15	4	16.40	9	16.70	16.70	-5	5,292	-0.09%
2018/11/14	2	16.25	9	16.26	16.20	-7	5,264	-0.13%
2018/11/13	0	0.00	1	15.05	15.45	-1	5,265	-0.02%
2018/11/12	9	15.31	3	15.35	15.30	6	5,323	0.11%
2018/11/09	1	15.85	0	0.00	16.00	1	5,313	0.02%
2018/11/08	1	15.90	6	15.90	16.05	-5	5,354	-0.09%
2018/11/07	0	0.00	2	15.60	15.65	-2	5,370	-0.04%
2018/11/06	3	15.45	3	15.80	15.40	0	5,457	0.00%
2018/11/02	0	0.00	3	15.50	15.40	-3	5,638	-0.05%
2018/11/01	0	0.00	4.3	15.47	15.55	-4.3	5,684	-0.08%
2018/10/31	1	15.20	0	0.00	15.20	1	5,673	0.02%
2018/10/30	3	15.15	1	15.15	15.15	2	5,642	0.04%
2018/10/26	3	15.25	20	15.10	15.40	-17	5,639	-0.30%
2018/10/23	6	15.90	0	0.00	15.60	6	5,634	0.11%
2018/10/22	6	16.33	0	0.00	16.30	6	5,618	0.11%
2018/10/18	2	16.75	0	0.00	16.65	2	5,627	0.04%
2018/10/16	0	0.00	3	16.65	16.65	-3	5,658	-0.05%
2018/10/15	0	0.00	13	16.59	16.50	-13	5,595	-0.23%
2018/10/12	6	16.08	15	16.15	16.10	-9	5,505	-0.16%
2018/10/11	0	0.00	11	15.80	15.40	-11	5,448	-0.20%
2018/10/09	0	0.00	3	16.60	16.75	-3	5,321	-0.06%
2018/10/08	0	0.00	2	16.53	16.50	-2	5,293	-0.04%
2018/10/04	0	0.00	6	16.85	17.00	-6	5,209	-0.12%
2018/10/03	0	0.00	7	16.98	16.85	-7	5,185	-0.13%
2018/10/02	16	16.68	6	16.75	16.70	10	5,156	0.19%
2018/10/01	9	17.52	0	0.00	17.55	9	5,007	0.18%
2018/09/28	0	0.00	5.1	17.92	17.95	-5.1	4,943	-0.10%
2018/09/27	1	17.70	0	0.00	17.90	1	4,952	0.02%
2018/09/26	11	17.74	7	18.11	17.60	4	4,898	0.08%
2018/09/25	4	17.50	4	17.75	17.50	0	4,763	0.00%
2018/09/21	3	17.35	6	17.65	17.75	-3	4,712	-0.06%
2018/09/20	0	0.00	4	17.49	17.45	-4	4,640	-0.09%
2018/09/19	14	17.68	3	17.40	17.60	11	4,584	0.24%
2018/09/17	3	18.00	6.9	18.11	18.00	-3.9	4,416	-0.09%
2018/09/14	4	17.83	4	18.15	17.90	0	4,282	0.00%
2018/09/13	2	17.40	17	17.39	17.70	-15	4,116	-0.36%
2018/09/12	4	17.13	0	0.00	17.20	4	4,010	0.10%
2018/09/10	0	0.00	23	16.69	16.95	-23	3,909	-0.59%
2018/09/07	2	16.05	3	16.30	16.20	-1	3,813	-0.03%
2018/09/06	17	16.91	8	17.39	16.90	9	3,659	0.25%
2018/09/05	7	17.39	5	17.45	17.45	2	3,547	0.06%
2018/09/04	7	17.19	9	17.51	17.60	-2	3,477	-0.06%
2018/09/03	11	17.29	2	17.40	17.40	9	3,362	0.27%
2018/08/31	869	17.99	871	18.04	16.90	-2	3,210	-0.06%	大買/大賣/
2018/08/30	6	17.02	15	16.81	17.25	-9	2,763	-0.33%
2018/08/29	9	15.64	27	15.69	15.95	-18	2,485	-0.72%
2018/08/28	0	0.00	6	15.03	15.10	-6	2,312	-0.26%
2018/08/24	0	0.00	22	14.97	15.00	-22	2,200	-1.00%
2018/08/23	1	14.90	18	14.86	14.90	-17	2,118	-0.80%
2018/08/22	3	14.75	3	15.00	14.80	0	2,055	0.00%
2018/08/21	10	14.65	4	14.76	14.70	6	1,890	0.32%
2018/08/20	2	14.43	36.2	14.60	14.80	-34.2	1,814	-1.88%
2018/08/17	15	14.26	3	14.25	14.25	12	1,698	0.71%
2018/08/16	0	0.00	1	14.30	14.25	-1	1,645	-0.06%
2018/08/15	2	14.25	5	14.30	14.25	-3	1,614	-0.19%
2018/08/14	4	14.21	1	14.25	14.25	3	1,554	0.19%
2018/08/13	4	14.15	3	14.25	14.20	1	1,512	0.07%
2018/08/10	9	13.98	0	0.00	14.00	9	1,393	0.65%
2018/08/09	11	14.11	6	14.20	14.25	5	1,315	0.38%
2018/08/08	3	13.65	7	13.89	13.85	-4	1,125	-0.36%
2018/08/07	0	0.00	3	13.75	13.60	-3	1,076	-0.28%
2018/08/06	6	13.43	0	0.00	13.35	6	1,055	0.57%
2018/08/01	3	13.75	14	13.69	13.75	-11	1,010	-1.09%
2018/07/31	3	13.10	1	13.25	13.50	2	962	0.21%
2018/07/30	7	13.36	8	13.41	13.45	-1	924	-0.11%
2018/07/27	0	0.00	6	12.90	13.05	-6	865	-0.69%
2018/07/25	3	12.40	0	0.00	12.55	3	792	0.38%
2018/07/24	4	12.68	4	12.81	12.60	0	787	0.00%
2018/07/23	0	0.00	18	12.47	12.60	-18	741	-2.43%
2018/07/20	0	0.00	5	11.75	11.80	-5	696	-0.72%
2018/07/16	0	0.00	2	11.65	11.70	-2	642	-0.31%
2018/07/09	0	0.00	9	11.38	11.55	-9	624	-1.44%
2018/07/06	0	0.00	13	10.92	11.05	-13	606	-2.14%
2018/06/28	0	0.00	3	11.30	11.10	-3	597	-0.50%
2018/06/27	28	11.06	3	11.20	11.15	25	611	4.09%
2018/06/26	3	10.85	0	0.00	10.90	3	609	0.49%
2018/06/20	0	0.00	3	11.05	11.15	-3	609	-0.49%
2018/06/19	9	11.02	0	0.00	10.90	9	608	1.48%
2018/06/15	3	11.35	0	0.00	11.25	3	604	0.50%
2018/06/11	1	11.70	0	0.00	11.65	1	579	0.17%
2018/06/06	0	0.00	6	11.53	11.60	-6	572	-1.05%
2018/06/05	0	0.00	3	11.30	11.25	-3	541	-0.55%
2018/06/04	0	0.00	3	11.10	11.10	-3	535	-0.56%
2018/05/31	3	10.65	0	0.00	10.65	3	524	0.57%
2018/05/28	3	10.80	0	0.00	10.80	3	520	0.58%
2018/05/24	3	10.90	0	0.00	10.85	3	517	0.58%
2018/05/23	0	0.00	3	11.15	11.00	-3	512	-0.59%
2018/05/15	3	10.70	3	11.00	11.00	0	567	0.00%
2018/05/09	3	10.90	3	10.90	11.05	0	585	0.00%
2018/05/07	0	0.00	7	10.80	10.80	-7	587	-1.19%
2018/04/30	3	10.73	0	0.00	10.80	3	605	0.50%
2018/04/17	3	11.40	0	0.00	11.45	3	663	0.45%
2018/04/13	0	0.00	6	11.68	11.75	-6	668	-0.90%
2018/04/12	0	0.00	3	11.45	11.45	-3	662	-0.45%
2018/04/02	3	11.10	0	0.00	11.05	3	683	0.44%
2018/03/31	3	11.35	0	0.00	11.30	3	664	0.45%
2018/03/30	0	0.00	3	11.65	11.55	-3	664	-0.45%
2018/03/29	0	0.00	3	11.35	11.40	-3	658	-0.46%
2018/03/23	3	11.20	3	11.45	11.20	0	651	0.00%
2018/03/21	6	11.20	0	0.00	11.20	6	647	0.93%
2018/03/20	3	11.25	0	0.00	11.20	3	656	0.46%
2018/03/16	6	11.35	0	0.00	11.30	6	656	0.91%
2018/03/15	3	11.55	0	0.00	11.55	3	644	0.47%
2018/03/13	0	0.00	6	11.70	11.75	-6	655	-0.92%
2018/03/12	19	11.41	6	11.55	11.60	13	651	2.00%
2018/03/08	6	11.63	0	0.00	11.65	6	642	0.93%
2018/03/05	3	11.85	0	0.00	11.95	3	667	0.45%
2018/03/02	3	11.95	0	0.00	11.90	3	670	0.45%
2018/03/01	3	12.05	0	0.00	12.15	3	671	0.45%
2018/02/27	0	0.00	3	12.35	12.35	-3	679	-0.44%
2018/02/26	5	12.09	0	0.00	12.25	5	684	0.73%
2018/02/21	0	0.00	6	12.05	12.25	-6	709	-0.85%
2018/02/09	0	0.00	6	11.63	11.85	-6	700	-0.86%
2018/02/08	3	11.30	0	0.00	11.35	3	686	0.44%
2018/02/07	0	0.00	3	11.40	11.15	-3	689	-0.44%
2018/01/26	5	12.30	0	0.00	12.30	5	727	0.69%
2018/01/25	10	12.36	0	0.00	12.40	10	728	1.37%
2018/01/19	0	0.00	0.4	12.60	12.60	-0.4	708	-0.06%
2018/01/15	1	12.55	0	0.00	12.55	1	710	0.14%
2018/01/12	1	12.60	0	0.00	12.65	1	698	0.14%
2018/01/11	3	12.60	0.1	12.60	12.60	2.9	706	0.42%
2018/01/10	0	0.00	1	13.00	13.00	-1	703	-0.14%
2018/01/05	1	12.90	0	0.00	13.00	1	722	0.14%
2018/01/02	0	0.00	3	12.85	12.90	-3	801	-0.37%