優盛 (4121)-群益金鼎-高盛券商分點個股進出

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

優盛

(4121)

可現股當沖

股價
16.10
漲跌
▼0.40
漲幅
-2.42%
成交量
108張
產業
上櫃生技醫療類股
157人加入追蹤

立即追蹤
本地時間:13:30(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

優盛 (4121)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/12/13	3	16.10	0	0.00	16.10	3	75	3.99%
2024/11/25	6	17.23	0	0.00	17.25	6	77	7.79%
2024/09/09	2	17.70	0	0.00	18.45	2	173	1.15%
2024/08/26	1	19.10	0	0.00	19.00	1	200	0.50%
2024/08/22	2	19.10	0	0.00	19.10	2	204	0.98%
2024/07/19	1	22.65	0	0.00	22.20	1	194	0.52%
2024/07/10	0	0.00	0	22.30	22.40	0	216	0.00%
2024/07/01	0	0.00	10	22.85	22.65	-10	234	-4.26%
2024/06/24	10	22.45	0	0.00	22.20	10	255	3.91%
2024/06/05	1	23.00	0	0.00	22.85	1	374	0.27%
2024/06/04	1	23.05	0	0.00	23.05	1	386	0.26%
2024/05/02	5	22.90	0.6	22.80	22.95	4.4	437	1.00%
2024/04/22	5	22.60	0	0.00	22.40	5	429	1.16%
2024/04/18	1	23.60	0	0.00	23.70	1	419	0.24%
2024/04/08	1	25.20	0	0.00	25.10	1	446	0.22%
2024/04/03	10	25.18	0	0.00	25.15	10	444	2.25%
2024/03/26	0	0.00	0.2	26.60	26.65	-0.2	437	-0.05%
2024/03/22	0	0.00	1	27.60	27.90	-1	439	-0.23%
2024/02/19	0	0.00	2	24.65	24.80	-2	677	-0.30%
2024/02/16	0	0.00	8	24.65	24.60	-8	675	-1.18%
2024/01/26	0	0.00	2	23.90	23.80	-2	698	-0.29%
2024/01/15	10	24.05	0	0.00	24.15	10	706	1.41%
2024/01/03	0	0.00	10	25.75	25.40	-10	704	-1.42%
2023/12/21	4	26.30	5	25.74	25.35	-1	654	-0.15%
2023/12/19	1	26.05	0	0.00	26.00	1	623	0.16%
2023/12/08	10	25.25	0	0.00	25.25	10	587	1.70%
2023/12/01	0	0.00	10	27.50	27.25	-10	516	-1.94%
2023/11/27	4	26.13	14	25.97	26.80	-10	285	-3.50%
2023/11/24	0	0.00	10	24.70	24.40	-10	221	-4.52%
2023/11/16	0	0.00	5	23.60	23.75	-5	222	-2.25%
2023/11/15	5	23.75	0	0.00	23.60	5	225	2.22%
2023/11/14	5	23.60	0	0.00	23.50	5	234	2.13%
2023/11/10	1	24.25	0	0.00	23.65	1	242	0.41%
2023/11/09	1	24.55	0	0.00	24.30	1	244	0.41%
2023/10/30	0	0.00	1	23.80	23.75	-1	297	-0.34%
2023/10/16	0	0.00	0	23.00	22.65	0	531	0.00%
2023/10/12	1	23.10	0	0.00	23.40	1	688	0.15%
2023/10/06	0	0.00	2	23.85	23.70	-2	722	-0.28%
2023/10/05	0	0.00	1	23.80	23.80	-1	734	-0.14%
2023/09/20	1	24.25	0	0.00	24.05	1	1,586	0.06%
2023/09/14	0	0.00	1	24.60	24.50	-1	1,701	-0.06%
2023/09/07	2	23.70	0	0.00	23.85	2	1,791	0.11%
2023/09/06	1	23.90	0	0.00	23.80	1	1,812	0.06%
2023/09/04	1	23.90	0	0.00	23.95	1	1,857	0.05%
2023/08/28	1	23.45	0	0.00	23.35	1	2,030	0.05%
2023/08/23	1	23.60	6	23.60	23.60	-5	2,066	-0.24%
2023/08/11	1	25.00	0	0.00	24.90	1	2,312	0.04%
2023/08/09	0	26.55	0	0.00	26.40	0	2,367	0.00%
2023/08/08	30	26.97	0	0.00	26.50	30	2,438	1.23%
2023/08/02	11	27.27	0	0.00	26.85	11	2,739	0.40%
2023/07/26	1	28.55	1.3	28.41	28.40	-0.3	4,032	-0.01%
2023/07/24	3	28.25	0	0.00	28.25	3	4,267	0.07%
2023/07/21	3	29.45	0	0.00	29.20	3	4,314	0.07%
2023/07/20	1	29.90	2	29.98	30.00	-1	4,445	-0.02%
2023/07/19	5	30.40	1	31.15	30.35	4	4,449	0.09%
2023/07/18	16	30.64	35	29.99	29.85	-19	4,382	-0.43%
2023/07/17	0	0.00	4	29.39	29.20	-4	4,298	-0.09%
2023/07/14	3	28.78	0	0.00	28.85	3	4,297	0.07%
2023/07/11	5	28.35	0	0.00	28.30	5	4,300	0.12%
2023/07/10	1	29.45	0	0.00	29.05	1	4,282	0.02%
2023/07/07	6	29.39	1	29.15	29.25	5	4,278	0.12%
2023/07/06	36	29.70	4	30.45	29.65	32	4,260	0.75%
2023/07/05	2	29.83	7	30.01	30.15	-5	4,230	-0.12%
2023/07/04	4	29.45	1	29.60	29.35	3	4,198	0.07%
2023/07/03	1	30.25	1	30.01	30.25	0	4,166	0.00%
2023/06/30	3	30.83	2	30.53	30.70	1	4,107	0.02%
2023/06/29	6	29.83	8	29.89	30.05	-2	3,948	-0.05%
2023/06/28	19	29.40	23	29.58	28.55	-4	3,765	-0.11%
2023/06/27	0	0.00	11	29.35	29.45	-11	3,494	-0.31%
2023/06/20	3	26.80	0	0.00	26.60	3	3,393	0.09%
2023/06/16	1	28.65	0	0.00	28.65	1	3,370	0.03%
2023/06/09	5	28.55	0	0.00	28.85	5	3,299	0.15%
2023/06/07	11	28.95	5	29.05	28.90	6	3,278	0.18%
2023/06/06	14	28.94	3	29.35	29.35	11	3,251	0.34%
2023/06/05	5	28.40	2	28.30	28.40	3	3,185	0.09%
2023/05/31	1	27.55	0	0.00	27.40	1	3,153	0.03%
2023/05/29	0	27.90	0	0.00	27.70	0	3,160	0.00%
2023/05/23	2	29.53	1	29.50	29.40	1	3,133	0.03%
2023/05/22	10	28.30	11	28.25	28.30	-1	3,077	-0.03%
2023/05/19	0	0.00	17.4	28.43	28.00	-17.4	3,034	-0.57%
2023/05/16	2	28.98	0	0.00	28.75	2	2,952	0.07%
2023/05/12	3.1	29.50	3	29.55	29.45	0.1	2,880	0.00%
2023/05/11	2.1	30.05	8	30.83	29.90	-5.9	2,815	-0.21%
2023/05/10	1	33.40	1	33.25	33.20	0	2,687	0.00%
2023/05/09	8	34.34	3	34.05	33.55	5	2,643	0.19%
2023/05/08	2	34.55	1	34.70	34.55	1	2,525	0.04%
2023/05/05	20.1	35.61	12	35.79	34.75	8.1	2,429	0.33%
2023/05/04	8.4	35.80	5	36.11	36.10	3.4	2,260	0.15%
2023/05/03	40.2	35.22	39	34.68	35.85	1.2	1,953	0.06%
2023/05/02	14	35.16	16	34.69	34.60	-2	1,731	-0.12%
2023/04/28	1	33.60	8.1	33.60	33.60	-7.1	1,226	-0.58%
2023/04/27	16	28.51	19	29.48	30.55	-3	1,131	-0.27%
2023/04/26	6	26.97	2	26.35	27.80	4	981	0.41%
2023/04/25	9	27.08	8	27.06	27.50	1	919	0.11%
2023/04/24	1	26.05	0	0.00	26.25	1	803	0.12%
2023/04/20	0	0.00	3	25.97	25.50	-3	771	-0.39%
2023/04/19	0	0.00	1	25.50	25.40	-1	742	-0.13%
2023/04/18	0	0.00	8	25.38	25.05	-8	734	-1.09%
2023/04/17	0	0.00	1	24.80	24.90	-1	740	-0.14%
2023/04/13	1	24.50	10	24.45	24.40	-9	824	-1.09%
2023/04/12	1	24.15	0	0.00	24.45	1	836	0.12%
2023/04/07	0	0.00	1	24.20	24.15	-1	1,020	-0.10%
2023/03/27	0	0.00	1	24.15	24.05	-1	2,005	-0.05%
2023/03/23	0	0.00	1	23.70	23.75	-1	2,104	-0.05%
2023/03/13	1	22.95	0	0.00	22.95	1	2,499	0.04%
2023/03/09	1	23.85	0	0.00	23.90	1	2,482	0.04%
2023/03/03	0	0.00	1	24.60	24.60	-1	2,462	-0.04%
2023/03/02	1	24.45	0	0.00	24.60	1	2,453	0.04%
2023/02/21	1	24.45	0	0.00	24.25	1	2,413	0.04%
2023/02/14	0	24.00	0	0.00	23.55	0	2,367	0.00%
2023/02/06	0	24.40	0	0.00	24.35	0	2,334	0.00%
2023/01/31	10	23.65	0	0.00	23.70	10	2,305	0.43%
2023/01/17	1	23.60	1	23.55	23.55	0	2,295	0.00%
2023/01/16	0	0.00	1	23.70	23.85	-1	2,291	-0.04%
2023/01/13	1	23.35	6	23.44	23.35	-5	2,278	-0.22%
2023/01/12	2	23.73	2	24.05	23.35	0	2,270	0.00%
2023/01/11	1	23.45	1	23.70	23.90	0	2,228	0.00%
2023/01/10	2	23.63	1	23.65	23.40	1	2,209	0.05%
2023/01/06	1	23.35	1	23.25	23.30	0	2,192	0.00%
2023/01/05	1	23.45	10	23.70	23.35	-9	2,183	-0.41%
2023/01/04	2	23.95	3	24.15	24.00	-1	2,152	-0.05%
2023/01/03	6	24.72	4	24.59	24.60	2	2,126	0.09%
2022/12/30	1	24.30	0	0.00	24.45	1	2,054	0.05%
2022/12/29	3	24.60	3	24.20	24.55	0	2,038	0.00%
2022/12/28	1	24.65	0	0.00	24.10	1	1,992	0.05%
2022/12/27	10	24.56	6	24.57	25.20	4	1,949	0.21%
2022/12/26	6	25.74	17	25.56	25.95	-11	1,855	-0.59%
2022/12/23	9	24.69	9	25.13	24.50	0	1,636	0.00%
2022/12/22	2	24.10	2	23.70	24.20	0	1,465	0.00%
2022/12/21	4	24.18	4	24.20	24.00	0	1,410	0.00%
2022/12/20	29	25.29	18	25.26	24.05	11	1,317	0.83%
2022/12/19	3	23.80	0	0.00	24.85	3	944	0.32%
2022/12/16	4	22.58	6	23.03	22.60	-2	907	-0.22%
2022/12/15	3	22.70	1	22.60	22.45	2	840	0.24%
2022/12/13	15	23.31	15	24.21	23.80	0	767	0.00%
2022/12/12	2	22.75	2	22.80	22.90	0	622	0.00%
2022/12/08	6	22.59	7	22.31	22.60	-1	551	-0.18%
2022/12/07	1	22.45	0	0.00	22.75	1	530	0.19%
2022/11/14	0	0.00	1	20.10	20.20	-1	990	-0.10%
2022/11/02	0	0.00	1	19.70	19.65	-1	1,153	-0.09%
2022/10/19	1	19.90	0	0.00	19.60	1	1,220	0.08%
2022/10/12	1	19.90	0	0.00	19.90	1	1,250	0.08%
2022/10/06	0	0.00	1	20.85	20.85	-1	1,255	-0.08%
2022/10/03	0	21.10	0	0.00	20.85	0	1,284	0.00%
2022/09/28	1	19.80	0	0.00	19.80	1	1,290	0.08%
2022/09/15	2	23.20	1	23.15	22.85	1	1,305	0.08%
2022/09/14	4	23.68	1	23.85	23.40	3	1,294	0.23%
2022/09/06	2	24.03	0	0.00	23.85	2	1,298	0.15%
2022/09/05	11	24.77	1	25.40	24.45	10	1,301	0.77%
2022/09/01	1	25.55	11	25.41	25.60	-10	1,287	-0.78%
2022/08/25	1	23.95	0	0.00	23.95	1	1,198	0.08%
2022/08/24	0	0.00	0	23.95	23.80	0	1,199	0.00%
2022/08/16	0	0.00	1	21.90	21.80	-1	1,074	-0.09%
2022/08/15	0	0.00	4	21.76	21.80	-4	1,107	-0.36%
2022/08/11	2	20.55	0	0.00	20.55	2	1,272	0.16%
2022/08/03	0	0.00	3	19.50	19.50	-3	1,806	-0.17%
2022/08/02	0	0.00	1	19.95	19.95	-1	2,026	-0.05%
2022/07/27	3	20.10	0	0.00	20.40	3	2,933	0.10%
2022/07/21	0	0.00	1	19.15	19.20	-1	5,357	-0.02%
2022/07/19	1	19.90	0	0.00	20.00	1	6,220	0.02%
2022/07/14	1	19.40	2	19.40	19.50	-1	8,459	-0.01%
2022/07/13	0	0.00	1	19.60	19.40	-1	8,977	-0.01%
2022/07/04	0	0.00	1	19.15	19.50	-1	9,637	-0.01%
2022/06/30	1	20.20	0	0.00	20.05	1	9,629	0.01%
2022/06/23	0	0.00	1	20.35	20.40	-1	9,607	-0.01%
2022/06/21	1	20.70	0	0.00	21.10	1	9,580	0.01%
2022/06/20	2	21.55	0	0.00	20.35	2	9,571	0.02%
2022/06/17	0	0.00	1	20.35	21.25	-1	9,557	-0.01%
2022/06/16	1	21.75	0	0.00	21.00	1	9,539	0.01%
2022/06/15	10	21.55	2	21.50	21.40	8	9,526	0.08%
2022/06/13	1	22.30	1	22.75	22.30	0	9,488	0.00%
2022/06/10	2	24.10	0	0.00	23.40	2	9,448	0.02%
2022/06/09	1	23.60	0	0.00	23.95	1	9,391	0.01%
2022/06/01	0	0.00	1	23.70	23.50	-1	9,262	-0.01%
2022/05/24	10	23.30	10	23.55	22.70	0	9,156	0.00%
2022/05/23	4	22.96	2	23.40	23.30	2	9,132	0.02%
2022/05/20	0	0.00	2	23.50	23.00	-2	9,081	-0.02%
2022/05/18	0	0.00	1	24.20	24.55	-1	8,890	-0.01%
2022/05/17	1	23.80	0	0.00	23.80	1	8,805	0.01%
2022/05/16	2	23.45	0	0.00	23.55	2	8,766	0.02%
2022/05/13	2	23.00	1	22.75	23.25	1	8,686	0.01%
2022/05/11	1	23.80	2	23.25	23.00	-1	8,465	-0.01%
2022/05/10	51	23.58	51	23.70	24.20	0	8,321	0.00%
2022/05/09	13	24.20	3	24.53	23.90	10	8,094	0.12%
2022/05/06	50	25.12	59	25.65	25.00	-9	7,943	-0.11%
2022/05/05	64	25.32	63	25.61	25.00	1	7,620	0.01%
2022/05/04	24	25.28	1	25.90	25.10	23	7,431	0.31%
2022/05/03	11	28.20	11	28.61	27.80	0	7,172	0.00%
2022/04/29	2	29.95	9	29.60	28.45	-7	6,868	-0.10%
2022/04/28	56	31.85	38	31.99	30.50	18	6,526	0.28%
2022/04/27	14	29.14	18	29.43	31.10	-4	5,369	-0.07%
2022/04/26	6	27.88	7	28.09	28.30	-1	4,714	-0.02%
2022/04/25	52	30.98	50	31.44	28.70	2	4,437	0.05%
2022/04/22	10	31.42	17	30.97	30.00	-7	3,840	-0.18%
2022/04/21	54	32.38	50	33.02	31.00	4	3,384	0.12%
2022/04/20	35	30.04	59	30.38	31.35	-24	2,068	-1.16%
2022/04/19	56	29.00	26	29.51	28.50	30	1,601	1.87%
2022/04/18	0	0.00	25	29.20	29.40	-25	1,104	-2.26%
2022/04/15	2	26.28	28	25.90	26.75	-26	1,115	-2.33%
2022/04/14	2	23.78	11	24.25	24.35	-9	926	-0.97%
2022/04/12	1	22.10	1	23.05	22.90	0	842	0.00%
2022/04/11	1	23.90	9	23.12	23.65	-8	799	-1.00%
2022/04/08	0	0.00	3	22.08	22.10	-3	635	-0.47%
2022/03/28	0	0.00	1	21.50	20.70	-1	589	-0.17%
2022/03/22	5	21.07	2	21.33	21.20	3	586	0.51%
2022/03/21	0	20.90	1	20.95	20.90	-1	579	-0.17%
2022/03/18	0	0.00	1	20.60	20.50	-1	578	-0.17%
2022/03/15	1	20.05	0	0.00	19.85	1	603	0.17%
2022/03/10	1	19.50	0	0.00	19.70	1	621	0.16%
2022/03/03	1	19.75	0	0.00	19.75	1	984	0.10%
2022/02/21	2	20.00	0	0.00	20.10	2	1,040	0.19%
2022/02/15	1	19.55	0	0.00	19.85	1	1,051	0.10%
2022/02/14	2	19.85	0	0.00	19.55	2	1,053	0.19%
2022/02/10	1	20.00	0	0.00	20.05	1	1,059	0.09%
2022/02/09	1	19.95	0	0.00	19.90	1	1,062	0.09%
2022/02/07	1	19.55	0	0.00	19.90	1	1,063	0.09%
2022/01/25	0	0.00	3	20.40	19.55	-3	1,062	-0.28%
2022/01/24	3	21.00	0	0.00	20.35	3	1,054	0.28%
2022/01/12	1	21.00	0	0.00	20.75	1	1,030	0.10%
2022/01/11	2	21.80	0	0.00	20.95	2	1,022	0.20%
2022/01/10	9	22.96	8	23.11	22.30	1	991	0.10%
2022/01/07	0	0.00	1	22.10	22.15	-1	893	-0.11%
2022/01/04	0	0.00	1	21.80	21.70	-1	823	-0.12%
2021/12/17	1	20.90	0	0.00	20.80	1	811	0.12%
2021/12/10	1	20.60	1	21.60	20.80	0	817	0.00%
2021/11/30	13	20.45	0	0.00	20.35	13	1,024	1.27%
2021/11/29	4	22.14	15	22.36	22.45	-11	943	-1.17%
2021/11/26	0	0.00	2	20.95	20.45	-2	762	-0.26%
2021/11/16	0	0.00	1	19.15	19.15	-1	758	-0.13%
2021/11/10	1	19.00	0	0.00	19.10	1	805	0.12%
2021/11/08	0	0.00	1	19.50	19.30	-1	803	-0.12%
2021/11/01	1	19.25	0	0.00	19.10	1	903	0.11%
2021/10/21	0	0.00	1	19.30	19.40	-1	1,019	-0.10%
2021/10/13	1	18.30	0	0.00	18.40	1	1,352	0.07%
2021/09/22	1	20.10	0	0.00	20.20	1	1,663	0.06%
2021/09/15	0	0.00	1	21.10	21.10	-1	1,787	-0.06%
2021/09/10	0	0.00	2	21.75	21.70	-2	1,973	-0.10%
2021/09/09	2	22.28	1	22.60	22.00	1	2,057	0.05%
2021/09/08	4	22.91	1	23.40	22.65	3	2,056	0.15%
2021/09/07	3	23.77	3	23.57	23.70	0	1,955	0.00%
2021/08/30	1	22.20	0	0.00	22.15	1	2,079	0.05%
2021/08/26	0	0.00	2	23.70	23.60	-2	2,382	-0.08%
2021/08/18	1	22.00	0	0.00	22.80	1	4,030	0.02%
2021/08/17	0	0.00	0.4	22.10	22.65	-0.4	4,033	-0.01%
2021/08/10	2	24.70	0	0.00	24.35	2	4,352	0.05%
2021/08/06	1	25.70	1	27.20	25.75	0	4,646	0.00%
2021/08/04	0	0.00	2	26.13	26.15	-2	4,937	-0.04%
2021/08/02	0	0.00	2	26.65	26.40	-2	4,936	-0.04%
2021/07/26	1	25.60	0	0.00	25.40	1	4,946	0.02%
2021/07/22	1	24.70	0	0.00	24.75	1	4,938	0.02%
2021/07/21	2	26.18	1	26.40	25.15	1	4,922	0.02%
2021/07/20	0	0.00	3	26.90	27.80	-3	4,799	-0.06%
2021/07/19	2	25.25	0	0.00	25.30	2	4,667	0.04%
2021/07/14	0	0.00	1	25.05	24.80	-1	4,669	-0.02%
2021/07/13	1	24.05	0	0.00	24.20	1	4,642	0.02%
2021/07/12	1	25.30	0	0.00	25.40	1	4,607	0.02%
2021/07/01	1	26.10	2	26.15	26.20	-1	4,546	-0.02%
2021/06/30	1	27.00	1	26.90	26.80	0	4,512	0.00%
2021/06/29	4	27.09	0	0.00	26.90	4	4,493	0.09%
2021/06/25	3	27.02	0	0.00	27.00	3	4,416	0.07%
2021/06/24	1	28.10	1	28.05	27.75	0	4,392	0.00%
2021/06/23	2	26.88	4	27.78	27.70	-2	4,348	-0.05%
2021/06/22	8	27.94	0	0.00	27.55	8	4,287	0.19%
2021/06/21	2	28.50	2	28.75	27.85	0	4,259	0.00%
2021/06/18	3	30.10	0	0.00	29.75	3	4,184	0.07%
2021/06/16	0	0.00	5	30.24	29.65	-5	4,135	-0.12%
2021/06/15	0	0.00	7	30.85	30.65	-7	4,106	-0.17%
2021/06/11	0	0.00	21	32.01	31.65	-21	4,089	-0.51%
2021/06/09	6	32.20	6	32.40	31.85	0	4,116	0.00%
2021/06/08	0	0.00	3	32.38	31.80	-3	4,078	-0.07%
2021/06/07	3	34.00	4	34.80	33.80	-1	4,022	-0.02%
2021/06/04	9	33.58	3	32.93	32.50	6	3,940	0.15%
2021/06/03	39	34.12	19	34.84	34.55	20	3,839	0.52%
2021/06/02	24	31.35	35	32.23	33.95	-11	3,640	-0.30%
2021/06/01	33	32.33	9	31.67	30.90	24	3,218	0.75%
2021/05/28	0	0.00	1	27.60	27.60	-1	2,464	-0.04%
2021/05/27	2	25.03	23	25.00	25.10	-21	2,461	-0.85%
2021/05/26	12	21.44	8.8	22.51	22.85	3.2	2,241	0.14%
2021/05/25	0	0.00	1	20.75	20.80	-1	1,969	-0.05%
2021/05/21	0.2	20.50	0	0.00	20.80	0.2	1,925	0.01%
2021/05/20	3	21.18	2	21.18	20.75	1	1,901	0.05%
2021/05/19	0	0.00	2	21.25	20.85	-2	1,843	-0.11%
2021/05/18	14.1	21.27	5	21.47	21.55	9.1	1,770	0.51%
2021/05/17	2	21.93	3	22.22	22.65	-1	1,625	-0.06%
2021/05/14	18	21.13	6	21.18	20.60	12	1,409	0.85%
2021/05/13	6	21.95	4	21.73	22.25	2	1,288	0.16%
2021/05/12	5	19.80	7	20.29	20.25	-2	1,036	-0.19%
2021/05/10	1	19.15	0	19.60	19.50	1	950	0.10%
2021/05/07	1	19.55	3	19.55	19.55	-2	940	-0.21%
2021/05/06	0	0.00	2	19.50	19.50	-2	937	-0.21%
2021/05/05	0	0.00	3	19.85	19.80	-3	932	-0.32%
2021/05/04	1	19.60	0	0.00	19.80	1	929	0.11%
2021/05/03	9	21.39	2	21.45	20.80	7	903	0.77%
2021/04/27	0	0.00	1	20.75	20.70	-1	839	-0.12%
2021/04/20	1	20.60	0	0.00	20.85	1	840	0.12%
2021/04/15	1	20.20	0	0.00	20.35	1	849	0.12%
2021/04/14	2	20.18	0	0.00	20.30	2	852	0.23%
2021/04/12	0	0.00	1	21.70	21.70	-1	849	-0.12%
2021/04/09	10	21.10	0	0.00	21.40	10	828	1.21%
2021/03/22	0	0.00	1	21.65	21.50	-1	1,106	-0.09%
2021/03/19	0	0.00	3	21.55	21.40	-3	1,095	-0.27%
2021/03/18	1	20.45	0	0.00	20.65	1	1,075	0.09%
2021/03/16	1	20.60	6	20.56	20.70	-5	1,076	-0.46%
2021/03/15	0	0.00	12	20.25	20.25	-12	1,036	-1.16%
2021/03/11	10	20.05	0	0.00	20.05	10	1,041	0.96%
2021/03/10	0	0.00	3	20.15	20.05	-3	1,035	-0.29%
2021/03/09	0	19.90	0	0.00	20.05	0	1,032	0.00%
2021/03/08	10	19.80	0	0.00	19.90	10	1,033	0.97%
2021/03/05	0	0.00	4	20.00	20.00	-4	1,022	-0.39%
2021/02/26	1	19.50	0	0.00	19.85	1	1,027	0.10%
2021/01/18	0	0.00	3	20.20	19.90	-3	1,094	-0.27%
2021/01/14	1	20.10	0	0.00	20.10	1	1,077	0.09%
2021/01/11	0	0.00	1	21.40	21.15	-1	1,049	-0.10%
2021/01/08	3	20.70	0	0.00	20.90	3	1,033	0.29%
2021/01/06	1	20.15	0	0.00	20.15	1	1,016	0.10%
2020/12/25	0	0.00	2	22.15	21.85	-2	915	-0.22%
2020/12/24	0	0.00	3	22.37	22.10	-3	881	-0.34%
2020/12/22	1	22.00	1	22.35	22.30	0	806	0.00%
2020/12/21	0	0.00	31	21.41	21.55	-31	729	-4.25%
2020/12/14	0	0.00	3	19.93	20.40	-3	584	-0.51%
2020/12/11	2	19.25	0	0.00	19.25	2	556	0.36%
2020/12/09	0	0.00	1	20.60	20.25	-1	540	-0.19%
2020/12/08	0	0.00	1	20.00	19.95	-1	520	-0.19%
2020/12/01	2	19.40	0	0.00	19.40	2	509	0.39%
2020/11/26	0	0.00	1	19.40	19.35	-1	496	-0.20%
2020/11/25	0	0.00	2	19.30	19.25	-2	496	-0.40%
2020/11/23	0	0.00	1	19.40	19.45	-1	481	-0.21%
2020/11/17	0	0.00	1	18.35	18.40	-1	464	-0.22%
2020/11/16	2	18.35	0	0.00	18.45	2	480	0.42%
2020/11/13	1	18.35	0	0.00	18.25	1	490	0.20%
2020/11/11	0	0.00	1	18.25	18.30	-1	528	-0.19%
2020/11/10	3	18.33	1	18.85	17.90	2	533	0.37%
2020/11/09	1	17.95	8	18.21	18.70	-7	491	-1.42%
2020/11/05	0	0.00	2	16.80	17.25	-2	481	-0.42%
2020/11/02	1	16.50	0	0.00	16.85	1	554	0.18%
2020/10/26	2	17.25	0	0.00	17.25	2	665	0.30%
2020/10/23	0	0.00	2	17.65	17.65	-2	694	-0.29%
2020/10/22	2	17.35	0	0.00	17.40	2	723	0.28%
2020/10/21	2	17.80	0	0.00	17.75	2	741	0.27%
2020/10/14	1	17.95	0	0.00	18.05	1	841	0.12%
2020/10/13	1	17.60	0	0.00	17.75	1	891	0.11%
2020/10/12	1	18.00	0	0.00	17.85	1	913	0.11%
2020/10/08	1	18.05	0	0.00	18.10	1	944	0.11%
2020/10/07	0	0.00	1	18.60	18.45	-1	981	-0.10%
2020/10/05	0	0.00	2	18.23	18.20	-2	1,141	-0.18%
2020/09/30	0	0.00	2	17.15	17.55	-2	1,213	-0.16%
2020/09/29	2	17.05	0	0.00	17.05	2	1,345	0.15%
2020/09/23	1	18.20	0	0.00	18.00	1	1,461	0.07%
2020/09/18	2	18.35	2	18.50	18.60	0	1,716	0.00%
2020/09/15	1	18.25	0	0.00	18.20	1	1,837	0.05%
2020/09/08	2	19.03	0	0.00	18.85	2	2,522	0.08%
2020/08/20	2	19.65	10	19.81	18.90	-8	2,960	-0.27%
2020/08/18	0	0.00	1	21.35	20.50	-1	3,117	-0.03%
2020/08/17	0	0.00	1	20.75	20.75	-1	3,210	-0.03%
2020/08/14	1	20.10	1	20.20	19.90	0	3,270	0.00%
2020/08/12	4	19.84	4	19.59	19.95	0	3,474	0.00%
2020/08/11	2	19.70	2	19.90	19.65	0	3,626	0.00%
2020/08/10	1	19.70	0	0.00	19.80	1	3,732	0.03%
2020/08/07	2	20.40	2	20.20	20.15	0	3,841	0.00%
2020/08/06	16	20.38	9	20.13	19.90	7	4,088	0.17%
2020/08/05	6	19.81	5	19.76	19.75	1	4,121	0.02%
2020/08/04	0	0.00	1	20.30	19.95	-1	4,213	-0.02%
2020/08/03	1	19.35	3	20.00	20.30	-2	4,338	-0.05%
2020/07/29	2	18.28	6	18.65	18.30	-4	5,036	-0.08%
2020/07/28	3	17.80	5	18.17	17.70	-2	5,147	-0.04%
2020/07/27	7	18.19	3	18.28	18.05	4	5,220	0.08%
2020/07/24	5	19.36	2	19.58	19.10	3	5,429	0.06%
2020/07/23	2	19.80	2	19.90	19.65	0	5,548	0.00%
2020/07/22	0	0.00	3	20.15	19.95	-3	5,839	-0.05%
2020/07/21	3	19.80	3	20.00	19.80	0	6,334	0.00%
2020/07/20	10	19.49	11	19.39	19.80	-1	6,548	-0.02%
2020/07/17	12	19.80	6	20.18	19.30	6	6,558	0.09%
2020/07/16	2	20.75	2	20.95	20.80	0	6,537	0.00%
2020/07/15	2	20.85	3	20.88	20.80	-1	6,553	-0.02%
2020/07/14	5	21.61	3	21.63	21.10	2	6,574	0.03%
2020/07/13	12	22.29	12	22.16	21.65	0	6,631	0.00%
2020/07/10	10	21.78	9	22.06	21.20	1	6,568	0.02%
2020/07/09	12	21.96	5	22.27	22.05	7	6,545	0.11%
2020/07/08	6	21.55	9	22.16	21.90	-3	6,578	-0.05%
2020/07/07	3	21.25	5	20.75	20.60	-2	6,526	-0.03%
2020/07/06	2	21.18	0	0.00	21.05	2	6,552	0.03%
2020/07/03	1	20.80	0	0.00	21.15	1	6,592	0.02%
2020/07/01	2	21.25	0	0.00	21.40	2	6,783	0.03%
2020/06/30	2	21.53	0	0.00	21.45	2	6,843	0.03%
2020/06/29	6	21.32	3	22.08	22.00	3	6,814	0.04%
2020/06/24	1	20.40	0	0.00	20.50	1	6,648	0.02%
2020/06/23	3	21.33	0	0.00	21.15	3	6,662	0.05%
2020/06/22	3	21.65	1	21.20	21.10	2	6,690	0.03%
2020/06/19	0	0.00	6	22.15	22.20	-6	6,664	-0.09%
2020/06/18	1	23.10	0	0.00	23.00	1	6,678	0.01%
2020/06/17	3	22.03	0	0.00	22.50	3	6,602	0.05%
2020/06/16	14	22.23	1	22.20	22.40	13	6,549	0.20%
2020/06/15	0	0.00	1	20.80	20.80	-1	6,290	-0.02%
2020/06/11	1	19.50	0	0.00	18.60	1	6,198	0.02%
2020/06/03	0	0.00	1	20.40	19.95	-1	6,243	-0.02%
2020/06/02	2	18.25	3	18.28	18.85	-1	6,216	-0.02%
2020/05/28	0	0.00	1	20.05	19.25	-1	7,066	-0.01%
2020/05/27	1	20.30	104	19.39	19.70	-103	7,261	-1.42%	大賣/鉅額交易
2020/05/26	0	0.00	14	20.89	20.55	-14	7,369	-0.19%
2020/05/25	10	21.70	0	0.00	21.60	10	7,353	0.14%
2020/05/20	1	20.85	0	0.00	20.65	1	7,575	0.01%
2020/05/19	1	20.70	3	21.28	20.60	-2	7,520	-0.03%
2020/05/18	107	21.79	1	22.15	21.45	106	7,397	1.43%	大買/鉅額交易
2020/05/15	1	20.90	1	20.20	20.60	0	7,244	0.00%
2020/05/14	31	21.21	42	20.28	19.90	-11	7,145	-0.15%
2020/05/13	13	20.54	0	0.00	20.85	13	7,034	0.18%
2020/05/12	0	0.00	13	20.35	20.40	-13	6,792	-0.19%
2020/05/08	7	21.46	2	21.50	20.05	5	6,657	0.08%
2020/05/07	41	24.46	37	24.30	22.25	4	6,606	0.06%
2020/05/06	11	23.04	7	23.11	23.80	4	6,379	0.06%
2020/05/05	0	0.00	2	21.50	21.65	-2	6,154	-0.03%
2020/05/04	2	20.80	3	20.78	20.65	-1	5,992	-0.02%
2020/04/30	2	20.15	1	20.35	20.10	1	5,898	0.02%
2020/04/29	0	0.00	8	20.85	20.70	-8	5,891	-0.14%
2020/04/28	1	20.95	0	0.00	20.10	1	5,688	0.02%
2020/04/27	5	21.30	2	21.88	21.50	3	5,600	0.05%
2020/04/24	8	19.86	114	20.21	20.70	-106	5,299	-2.00%	大賣/鉅額交易
2020/04/23	0	0.00	4	19.03	19.05	-4	4,780	-0.08%
2020/04/22	1	17.30	2	17.28	17.35	-1	4,548	-0.02%
2020/04/21	1	17.05	3	17.17	16.95	-2	4,504	-0.04%
2020/04/20	3	17.75	2	17.65	17.60	1	4,472	0.02%
2020/04/17	1	17.55	1	17.40	17.40	0	4,432	0.00%
2020/04/16	1	17.60	0	0.00	17.85	1	4,377	0.02%
2020/04/15	0	0.00	16	17.15	17.10	-16	4,280	-0.37%
2020/04/14	8	17.68	1	17.55	17.75	7	4,239	0.17%
2020/04/13	60	17.70	12	17.96	17.90	48	4,192	1.14%
2020/04/08	0	0.00	3	17.23	17.30	-3	3,949	-0.08%
2020/04/07	1	17.80	1	17.80	17.15	0	3,883	0.00%
2020/04/06	1	15.80	0	0.00	17.15	1	3,727	0.03%
2020/04/01	0	0.00	1	15.20	15.60	-1	3,610	-0.03%
2020/03/31	0	0.00	2	14.40	14.20	-2	3,527	-0.06%
2020/03/27	18	15.09	23	14.95	14.35	-5	3,483	-0.14%
2020/03/26	26	15.11	0	0.00	15.40	26	3,434	0.76%
2020/03/25	0	0.00	1	14.55	14.30	-1	3,374	-0.03%
2020/03/24	2	14.93	11	14.90	14.55	-9	3,338	-0.27%
2020/03/23	1	13.90	11	14.06	14.90	-10	3,267	-0.31%
2020/03/20	1	12.90	1	13.10	13.55	0	3,205	0.00%
2020/03/19	0	0.00	1	12.45	12.35	-1	3,147	-0.03%
2020/03/18	10	13.95	1	13.80	13.70	9	3,127	0.29%
2020/03/16	1	14.85	0	0.00	14.80	1	3,068	0.03%
2020/03/13	10	14.45	0	0.00	14.45	10	3,019	0.33%
2020/03/09	14	20.35	102	19.91	19.75	-88	2,921	-3.01%	大賣/
2020/03/06	1	22.35	2	22.40	21.90	-1	2,845	-0.04%
2020/03/05	47	22.06	53	22.66	22.20	-6	2,778	-0.22%
2020/03/04	3	21.07	19	21.18	21.55	-16	2,328	-0.69%
2020/03/03	13	19.80	1	20.05	19.60	12	2,065	0.58%
2020/03/02	33	19.36	39	19.00	19.60	-6	1,824	-0.33%
2020/02/27	4	17.20	2	17.55	17.85	2	1,586	0.13%
2020/02/25	2	16.73	7	17.83	16.65	-5	1,365	-0.37%
2020/02/24	0	0.00	1	16.50	16.50	-1	1,059	-0.09%
2020/02/18	0	0.00	31	13.10	13.10	-31	841	-3.68%
2020/02/13	10	13.95	1	13.55	13.55	9	808	1.11%
2020/02/10	23	14.12	0	0.00	13.60	23	735	3.13%
2020/02/07	11	14.22	10	14.30	14.30	1	642	0.16%
2020/02/04	1	13.60	0	0.00	13.55	1	484	0.21%
2020/01/31	101	12.97	0	0.00	12.65	101	340	29.69%	大買/鉅額交易
2019/12/20	0	0.00	5	12.02	11.95	-5	751	-0.67%
2019/12/19	0	0.00	3	11.90	11.85	-3	791	-0.38%
2019/12/18	0	0.00	2	12.05	11.90	-2	792	-0.25%
2019/12/16	0	0.00	3	12.02	12.00	-3	792	-0.38%
2019/12/02	0	0.00	3	12.50	12.30	-3	788	-0.38%
2019/11/29	0	0.00	4	12.40	12.35	-4	786	-0.51%
2019/11/27	1	12.65	5	12.78	12.85	-4	776	-0.52%
2019/11/26	2	12.65	0	0.00	12.65	2	771	0.26%
2019/11/25	5	12.83	0	0.00	12.75	5	764	0.65%
2019/11/22	7	12.71	0	0.00	12.80	7	748	0.94%
2019/11/21	0	0.00	2	12.35	12.35	-2	720	-0.28%
2019/11/19	0	0.00	1	12.35	12.50	-1	702	-0.14%
2019/11/07	1	11.85	0	0.00	11.90	1	656	0.15%
2019/11/04	0	0.00	2	12.00	12.00	-2	651	-0.31%
2019/10/17	2	11.58	0	0.00	11.65	2	666	0.30%
2019/10/09	1	11.70	0	0.00	11.70	1	689	0.15%
2019/10/04	1	12.05	0	0.00	12.05	1	662	0.15%
2019/10/03	1	12.10	0	0.00	12.25	1	658	0.15%
2019/10/02	1	12.05	0	0.00	12.15	1	639	0.16%
2019/09/26	6	13.22	0	0.00	13.10	6	549	1.09%
2019/09/24	0	0.00	2	11.70	11.70	-2	245	-0.82%
2019/07/02	0	0.00	1	10.85	10.85	-1	74	-1.35%
2019/06/04	1	10.40	0	0.00	10.45	1	138	0.72%
2019/05/14	0	0.00	1	10.35	10.45	-1	181	-0.55%
2019/05/07	2	10.78	0	0.00	10.80	2	180	1.11%
2019/03/28	1	11.60	1	11.75	11.65	0	214	0.00%
2019/03/21	1	11.30	0	0.00	11.35	1	177	0.56%
2019/01/08	0	0.00	1	11.45	11.45	-1	171	-0.58%
2018/12/12	1	10.75	0	0.00	10.70	1	226	0.44%
2018/09/18	1	12.55	1	12.70	12.45	0	323	0.00%
2018/09/06	0	0.00	5	12.05	12.10	-5	311	-1.60%
2018/08/14	0	12.30	0	0.00	12.40	0	429	0.00%
2018/08/03	0	0.00	5	13.17	13.15	-5	470	-1.06%
2018/07/30	0	0.00	7	12.97	12.85	-7	470	-1.49%
2018/07/26	5	13.00	0	0.00	13.10	5	492	1.02%
2018/07/17	1	13.50	0	0.00	13.35	1	617	0.16%
2018/07/16	6	13.67	0	0.00	13.45	6	632	0.95%
2018/07/12	0	0.00	5	13.55	13.50	-5	638	-0.78%
2018/07/09	1	13.15	1	12.90	12.85	0	647	0.00%
2018/07/03	5	13.25	0	0.00	13.20	5	712	0.70%
2018/06/22	5	13.75	0	0.00	13.60	5	964	0.52%
2018/06/21	0	0.00	10	13.83	13.80	-10	1,032	-0.97%
2018/06/19	10	13.68	0	0.00	13.55	10	1,092	0.92%
2018/06/13	2	14.60	0	0.00	14.30	2	1,221	0.16%
2018/06/01	3	14.10	3	14.15	14.00	0	1,374	0.00%
2018/05/28	0	0.00	1	13.40	13.15	-1	1,345	-0.07%
2018/05/10	0	0.00	2	14.10	14.40	-2	1,327	-0.15%
2018/04/26	5	15.12	5	15.10	14.25	0	1,374	0.00%
2018/04/19	0	0.00	1	14.70	14.35	-1	1,669	-0.06%
2018/04/16	1	14.15	0	0.00	14.05	1	1,652	0.06%
2018/04/02	0	0.00	2	15.20	14.85	-2	1,520	-0.13%
2018/03/31	1	15.00	0	0.00	15.00	1	1,506	0.07%
2018/03/30	3	15.40	3	15.00	14.85	0	1,487	0.00%
2018/03/29	3	15.60	4	15.85	15.60	-1	1,462	-0.07%
2018/03/28	6	15.31	3	15.20	15.60	3	1,422	0.21%
2018/03/27	9	15.16	9	14.72	14.80	0	1,329	0.00%
2018/03/26	0	0.00	1	14.90	15.25	-1	1,311	-0.08%
2018/03/23	0	0.00	2	14.33	14.20	-2	1,239	-0.16%
2018/03/22	2	13.98	0	0.00	13.80	2	1,198	0.17%
2018/03/21	1	14.45	0	0.00	14.80	1	1,166	0.09%
2018/03/20	1	14.85	1	14.50	14.55	0	1,125	0.00%
2018/03/19	2	14.85	0	0.00	14.70	2	1,114	0.18%
2018/03/16	0	0.00	3	14.90	15.15	-3	1,037	-0.29%
2018/03/07	0	0.00	1	13.30	13.40	-1	861	-0.12%
2018/03/02	5	12.40	0	0.00	12.30	5	841	0.59%
2018/02/22	5	12.80	0	0.00	12.90	5	918	0.54%
2018/02/07	1	12.50	0	0.00	12.45	1	1,014	0.10%
2018/01/30	1	14.30	0	0.00	14.20	1	1,026	0.10%
2018/01/23	1	15.00	0	0.00	15.00	1	965	0.10%
2018/01/22	0	0.00	1	15.90	15.15	-1	955	-0.10%
2018/01/19	1	15.70	1	15.60	15.50	0	932	0.00%
2018/01/18	2	16.00	3	16.02	15.50	-1	905	-0.11%
2018/01/17	1	15.05	0	0.00	15.45	1	822	0.12%
2018/01/16	2	15.13	3	15.40	15.75	-1	749	-0.13%
2018/01/15	0	0.00	2	14.20	14.35	-2	612	-0.33%