優盛 (4121)-群益金鼎-新莊券商分點個股進出

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
18.20
漲跌
--
漲幅
0.00%
成交量
51張
產業
上櫃生技醫療類股
158人加入追蹤

立即追蹤
本地時間:13:30

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

優盛 (4121)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/08/20	0	0.00	1	19.05	19.30	-1	204	-0.49%
2024/07/29	1	21.00	0	0.00	20.40	1	203	0.49%
2024/07/26	0	0.00	2	20.95	21.00	-2	201	-0.99%
2024/07/23	2	21.10	0	0.00	21.20	2	203	0.98%
2024/06/26	0	0.00	1	22.60	22.75	-1	246	-0.41%
2024/06/24	0	0.00	0.5	22.25	22.20	-0.5	255	-0.20%
2024/06/20	0	22.25	0	0.00	22.20	0	296	0.00%
2024/06/17	1	22.30	0	0.00	22.40	1	333	0.30%
2024/06/12	1	22.10	0	0.00	22.15	1	356	0.28%
2024/06/11	1	22.85	1	22.90	22.95	0	357	0.00%
2024/05/13	1	22.65	0	0.00	22.70	1	444	0.22%
2024/04/29	0	0.00	1	22.50	22.50	-1	436	-0.23%
2024/04/12	0	0.00	1	24.35	24.35	-1	415	-0.24%
2024/04/09	0	0.00	1	25.00	24.75	-1	452	-0.22%
2024/03/29	1	25.95	0	0.00	25.45	1	437	0.23%
2024/03/28	0	0.00	1	26.65	26.10	-1	432	-0.23%
2024/03/27	0	26.60	0	0.00	26.35	0	429	0.00%
2024/03/26	1	26.45	0	0.00	26.65	1	437	0.23%
2024/03/15	2	26.03	0	0.00	26.00	2	397	0.50%
2024/03/13	0	0.00	1.2	26.00	26.20	-1.2	390	-0.31%
2024/03/05	0	0.00	1	24.80	24.75	-1	479	-0.21%
2024/03/04	0	0.00	1	24.80	24.75	-1	550	-0.18%
2024/02/23	0	0.00	1	24.60	24.60	-1	682	-0.15%
2024/02/19	1	24.75	0	0.00	24.80	1	677	0.15%
2024/02/15	0	0.00	1	24.10	24.10	-1	671	-0.15%
2024/02/01	0	0.00	4	23.84	23.80	-4	676	-0.59%
2024/01/19	0	0.00	2	23.70	23.70	-2	709	-0.28%
2024/01/03	2	25.88	1	25.85	25.40	1	704	0.14%
2023/12/21	1	26.00	1	25.55	25.35	0	654	0.00%
2023/12/19	3	25.63	3	26.00	26.00	0	623	0.00%
2023/12/14	0	0.00	1	25.00	24.90	-1	589	-0.17%
2023/12/11	0	0.00	2	25.40	25.40	-2	588	-0.34%
2023/12/07	1	25.40	4	25.80	25.30	-3	584	-0.51%
2023/12/05	1	26.20	0	0.00	26.15	1	562	0.18%
2023/12/04	2	27.53	2	27.45	27.05	0	545	0.00%
2023/12/01	3	27.73	1	27.80	27.25	2	516	0.39%
2023/11/30	2	26.78	1	26.50	26.50	1	447	0.22%
2023/11/29	2	26.98	3	26.93	26.95	-1	427	-0.23%
2023/11/28	2	26.00	1	26.25	26.25	1	356	0.28%
2023/11/27	1	26.05	2	26.18	26.80	-1	285	-0.35%
2023/11/24	1	24.20	0	0.00	24.40	1	221	0.45%
2023/11/15	1	23.65	0	0.00	23.60	1	225	0.44%
2023/11/14	2	23.53	0	0.00	23.50	2	234	0.85%
2023/11/10	1	23.95	0	0.00	23.65	1	242	0.41%
2023/11/07	0	0.00	2	24.73	24.80	-2	260	-0.77%
2023/09/18	1	24.85	0	0.00	24.80	1	1,686	0.06%
2023/09/14	0	0.00	1	24.10	24.50	-1	1,701	-0.06%
2023/09/04	1	23.90	0	0.00	23.95	1	1,857	0.05%
2023/08/21	0	0.00	1	23.65	23.90	-1	2,118	-0.05%
2023/08/17	0	0.00	0.3	23.80	24.35	-0.3	2,203	-0.01%
2023/08/11	0	0.00	6	25.40	24.90	-6	2,312	-0.26%
2023/08/09	0	0.00	7	26.60	26.40	-7	2,367	-0.30%
2023/08/04	0	0.00	4	27.20	27.20	-4	2,619	-0.15%
2023/08/01	1	27.40	0	0.00	27.35	1	2,833	0.04%
2023/07/31	0	0.00	3	27.40	27.40	-3	3,006	-0.10%
2023/07/28	0	0.00	5	28.10	28.00	-5	3,308	-0.15%
2023/07/27	3	28.42	0	0.00	28.40	3	3,529	0.09%
2023/07/26	1	28.50	0	0.00	28.40	1	4,032	0.02%
2023/07/25	1	29.10	1	28.95	29.10	0	4,120	0.00%
2023/07/20	0.2	30.00	0	0.00	30.00	0.2	4,445	0.00%
2023/07/19	1	30.55	1	30.75	30.35	0	4,449	0.00%
2023/07/18	7	30.13	2	30.18	29.85	5	4,382	0.11%
2023/07/14	1	28.60	2	28.75	28.85	-1	4,297	-0.02%
2023/07/13	1	27.90	0	0.00	27.80	1	4,305	0.02%
2023/07/11	1	29.05	1	28.40	28.30	0	4,300	0.00%
2023/07/07	1	29.65	0	0.00	29.25	1	4,278	0.02%
2023/07/05	0	0.00	2	30.15	30.15	-2	4,230	-0.05%
2023/07/03	2	29.98	5	30.00	30.25	-3	4,166	-0.07%
2023/06/30	9	30.54	7	30.35	30.70	2	4,107	0.05%
2023/06/29	5	29.80	16	30.21	30.05	-11	3,948	-0.28%
2023/06/28	13	29.65	3	29.48	28.55	10	3,765	0.27%
2023/06/27	2	28.90	5	28.30	29.45	-3	3,494	-0.09%
2023/06/26	1	26.85	1	27.00	26.80	0	3,406	0.00%
2023/06/21	0	0.00	4	26.55	26.75	-4	3,398	-0.12%
2023/06/16	2	28.10	60	28.19	28.65	-58	3,370	-1.72%
2023/06/15	21	27.78	5	27.75	27.75	16	3,339	0.48%
2023/06/14	40	27.85	1	28.10	27.85	39	3,331	1.17%
2023/06/13	5	28.09	0	0.00	27.90	5	3,328	0.15%
2023/06/12	0	0.00	1	28.00	28.10	-1	3,317	-0.03%
2023/06/09	0	0.00	6	28.77	28.85	-6	3,299	-0.18%
2023/06/08	3	28.43	1	28.20	28.20	2	3,283	0.06%
2023/06/07	2	28.88	1	29.00	28.90	1	3,278	0.03%
2023/06/06	3	29.35	2	29.13	29.35	1	3,251	0.03%
2023/06/05	4	28.20	0	0.00	28.40	4	3,185	0.13%
2023/06/01	4	27.25	7	27.36	27.40	-3	3,145	-0.10%
2023/05/30	2	27.43	2	27.05	27.05	0	3,163	0.00%
2023/05/26	0	0.00	1	27.65	27.55	-1	3,155	-0.03%
2023/05/24	1	28.85	0	0.00	28.70	1	3,118	0.03%
2023/05/23	2	29.00	0	0.00	29.40	2	3,133	0.06%
2023/05/22	1	27.40	1	27.70	28.30	0	3,077	0.00%
2023/05/18	3	29.07	0	0.00	28.90	3	3,000	0.10%
2023/05/17	1	29.00	1	29.00	29.00	0	2,974	0.00%
2023/05/15	1	29.80	0	0.00	28.80	1	2,933	0.03%
2023/05/11	0.1	30.45	0	0.00	29.90	0.1	2,815	0.00%
2023/05/10	2	33.15	3	33.52	33.20	-1	2,687	-0.04%
2023/05/09	3	33.97	1	33.75	33.55	2	2,643	0.08%
2023/05/08	1	34.10	1	34.45	34.55	0	2,525	0.00%
2023/05/05	1	34.75	1	35.30	34.75	0	2,429	0.00%
2023/05/04	1	34.60	5	35.74	36.10	-4	2,260	-0.18%
2023/05/03	9	35.51	3	35.20	35.85	6	1,953	0.31%
2023/05/02	38.2	35.01	10	36.70	34.60	28.2	1,731	1.63%
2023/04/28	0	0.00	2	33.60	33.60	-2	1,226	-0.16%
2023/04/27	3	27.83	8	29.21	30.55	-5	1,131	-0.44%
2023/04/26	1	26.60	0	0.00	27.80	1	981	0.10%
2023/04/25	4.4	27.49	4	27.58	27.50	0.4	919	0.04%
2023/04/24	0	0.00	4	26.06	26.25	-4	803	-0.50%
2023/04/20	1	25.85	5	25.88	25.50	-4	771	-0.52%
2023/04/19	5	25.53	1	25.60	25.40	4	742	0.54%
2023/04/17	1	24.90	1	24.75	24.90	0	740	0.00%
2023/04/10	1	24.20	0	0.00	23.95	1	926	0.11%
2023/03/15	0	0.00	1	23.40	23.45	-1	2,485	-0.04%
2023/03/14	1	22.80	1	23.00	22.80	0	2,487	0.00%
2023/03/13	1	22.95	0	0.00	22.95	1	2,499	0.04%
2023/03/08	0	0.00	1	24.10	24.05	-1	2,478	-0.04%
2023/03/07	0	0.00	3	24.35	24.20	-3	2,472	-0.12%
2023/03/06	2	24.55	6	24.56	24.50	-4	2,465	-0.16%
2023/03/02	1	24.35	3	24.60	24.60	-2	2,453	-0.08%
2023/03/01	7	23.66	0	0.00	23.90	7	2,434	0.29%
2023/02/24	3	24.17	0	0.00	24.20	3	2,424	0.12%
2023/02/21	4.1	24.38	5	24.44	24.25	-0.9	2,413	-0.04%
2023/02/15	1	23.60	0	0.00	23.55	1	2,370	0.04%
2023/02/13	0	0.00	1	23.50	23.65	-1	2,365	-0.04%
2023/02/08	4	24.24	2	24.20	24.00	2	2,358	0.08%
2023/02/07	1	24.45	1	24.70	24.35	0	2,340	0.00%
2023/01/12	1	24.15	1	24.75	23.35	0	2,270	0.00%
2023/01/11	2	23.85	1	23.75	23.90	1	2,228	0.04%
2023/01/09	0	0.00	1	23.65	23.75	-1	2,206	-0.05%
2023/01/05	2	23.58	0	0.00	23.35	2	2,183	0.09%
2022/12/29	1	24.35	1	24.50	24.55	0	2,038	0.00%
2022/12/27	3	25.23	5	24.93	25.20	-2	1,949	-0.10%
2022/12/26	5	25.76	6	25.68	25.95	-1	1,855	-0.05%
2022/12/23	5	24.83	5	25.02	24.50	0	1,636	0.00%
2022/12/22	8	24.11	8	23.64	24.20	0	1,465	0.00%
2022/12/21	2	24.30	17	23.98	24.00	-15	1,410	-1.06%
2022/12/20	16	25.89	3	25.47	24.05	13	1,317	0.99%
2022/12/19	0	0.00	1	23.80	24.85	-1	944	-0.11%
2022/12/16	1	23.15	1	23.30	22.60	0	907	0.00%
2022/12/15	2	23.25	0	0.00	22.45	2	840	0.24%
2022/12/14	3	22.95	0	0.00	23.50	3	819	0.37%
2022/12/13	3	23.67	5	23.70	23.80	-2	767	-0.26%
2022/12/12	7	22.79	5	22.84	22.90	2	622	0.32%
2022/12/09	1	22.50	1	23.10	22.20	0	552	0.00%
2022/12/08	2	22.68	6	22.23	22.60	-4	551	-0.73%
2022/12/07	8	22.69	5	22.55	22.75	3	530	0.56%
2022/12/06	1	21.45	3	21.30	21.25	-2	505	-0.40%
2022/12/05	2	21.40	1	21.50	21.50	1	516	0.19%
2022/11/01	1	19.60	1	19.60	19.60	0	1,160	0.00%
2022/10/17	2	19.33	0	0.00	19.55	2	1,242	0.16%
2022/09/23	1	21.50	0	0.00	21.50	1	1,294	0.08%
2022/09/19	0	0.00	1	22.25	22.45	-1	1,298	-0.08%
2022/09/16	0	0.00	1	22.85	22.60	-1	1,298	-0.08%
2022/09/15	0	0.00	2	22.83	22.85	-2	1,305	-0.15%
2022/09/13	3	24.47	0	0.00	23.85	3	1,279	0.23%
2022/09/12	2	24.60	2	24.60	24.60	0	1,283	0.00%
2022/09/05	3	25.45	20	24.91	24.45	-17	1,301	-1.31%
2022/09/02	22	25.15	3	25.68	24.80	19	1,278	1.49%
2022/09/01	6	25.39	7	25.46	25.60	-1	1,287	-0.08%
2022/08/31	1	24.55	16	24.96	24.50	-15	1,262	-1.19%
2022/08/29	7	23.53	2	23.95	23.85	5	1,196	0.42%
2022/08/26	10	23.85	0	0.00	23.85	10	1,201	0.83%
2022/08/24	1	23.75	1	23.95	23.80	0	1,199	0.00%
2022/08/23	1	23.30	1	23.55	23.50	0	1,186	0.00%
2022/08/22	4	24.09	4	23.81	23.25	0	1,183	0.00%
2022/08/18	1	23.35	1	23.50	22.95	0	1,138	0.00%
2022/08/15	0	0.00	1	21.60	21.80	-1	1,107	-0.09%
2022/08/11	0	0.00	1	20.30	20.55	-1	1,272	-0.08%
2022/08/08	0	0.00	2	20.40	20.15	-2	1,455	-0.14%
2022/08/03	2	19.65	0	0.00	19.50	2	1,806	0.11%
2022/08/01	0	0.00	1	20.40	20.25	-1	2,167	-0.05%
2022/07/26	1	19.55	0	0.00	19.65	1	3,222	0.03%
2022/06/17	2	21.25	2	21.03	21.25	0	9,557	0.00%
2022/06/16	0	0.00	6	21.70	21.00	-6	9,539	-0.06%
2022/06/10	1	23.40	0	0.00	23.40	1	9,448	0.01%
2022/06/09	9	23.82	10	23.83	23.95	-1	9,391	-0.01%
2022/05/30	0	0.00	2	23.60	23.60	-2	9,232	-0.02%
2022/05/26	1	23.05	1	23.25	22.70	0	9,195	0.00%
2022/05/23	1	23.30	1	23.35	23.30	0	9,132	0.00%
2022/05/19	3	25.00	3	25.27	23.55	0	9,032	0.00%
2022/05/18	14	24.53	14	24.53	24.55	0	8,890	0.00%
2022/05/17	0	0.00	102	23.70	23.80	-102	8,805	-1.16%	大賣/鉅額交易
2022/05/16	1	23.80	6	23.80	23.55	-5	8,766	-0.06%
2022/05/12	8	22.69	7	22.79	23.00	1	8,582	0.01%
2022/05/10	9	23.24	14	23.34	24.20	-5	8,321	-0.06%
2022/05/09	14	24.58	7	25.14	23.90	7	8,094	0.09%
2022/05/06	31	25.19	30	25.16	25.00	1	7,943	0.01%
2022/05/05	2	25.35	2	25.35	25.00	0	7,620	0.00%
2022/05/04	7	26.41	7	25.80	25.10	0	7,431	0.00%
2022/05/03	16	28.37	16	28.90	27.80	0	7,172	0.00%
2022/04/29	15	29.27	7	29.71	28.45	8	6,868	0.12%
2022/04/28	23	31.20	41	31.05	30.50	-18	6,526	-0.28%
2022/04/27	43	30.07	24	29.58	31.10	19	5,369	0.35%
2022/04/26	9	27.99	6	28.63	28.30	3	4,714	0.06%
2022/04/25	48	31.47	52	30.75	28.70	-4	4,437	-0.09%
2022/04/22	26	30.82	82	30.06	30.00	-56	3,840	-1.46%
2022/04/21	169	32.68	22	32.65	31.00	147	3,384	4.34%	大買/鉅額交易
2022/04/20	35	30.24	25	30.12	31.35	10	2,068	0.48%
2022/04/19	20	28.57	21	28.69	28.50	-1	1,601	-0.06%
2022/04/18	0	0.00	2	29.40	29.40	-2	1,104	-0.18%
2022/04/15	0	0.00	5.3	26.45	26.75	-5.3	1,115	-0.48%
2022/04/14	4	24.15	1	24.35	24.35	3	926	0.32%
2022/04/13	0.3	22.25	2	22.35	22.15	-1.7	852	-0.20%
2022/04/12	2	22.90	0	0.00	22.90	2	842	0.24%
2022/04/11	0	0.00	1	23.55	23.65	-1	799	-0.13%
2022/04/08	10	22.08	0	0.00	22.10	10	635	1.57%
2022/01/06	0	0.00	5	22.00	21.50	-5	858	-0.58%
2022/01/03	0	0.00	2	21.05	21.05	-2	805	-0.25%
2021/12/22	0	0.00	2	20.60	20.80	-2	815	-0.25%
2021/12/10	2	21.40	0	0.00	20.80	2	817	0.24%
2021/12/06	0	0.00	4	20.85	20.80	-4	841	-0.48%
2021/12/02	2	20.85	0	0.00	20.95	2	1,088	0.18%
2021/12/01	2	20.70	0	0.00	21.00	2	1,061	0.19%
2021/11/30	1	20.35	2	20.40	20.35	-1	1,024	-0.10%
2021/11/29	3	22.15	0	0.00	22.45	3	943	0.32%
2021/11/26	1	20.50	0	0.00	20.45	1	762	0.13%
2021/09/17	0	0.00	10	20.90	20.90	-10	1,703	-0.59%
2021/09/14	7	21.36	0	0.00	21.35	7	1,859	0.38%
2021/09/13	0	0.00	10	21.40	21.35	-10	1,895	-0.53%
2021/09/10	10	21.78	1	21.80	21.70	9	1,973	0.46%
2021/09/09	4	22.11	1	22.30	22.00	3	2,057	0.15%
2021/09/08	0	0.00	1	23.50	22.65	-1	2,056	-0.05%
2021/09/07	2	23.55	0	0.00	23.70	2	1,955	0.10%
2021/08/27	0	0.00	2	23.20	23.25	-2	2,179	-0.09%
2021/08/26	0	0.00	2	23.13	23.60	-2	2,382	-0.08%
2021/08/23	0	0.00	1	22.60	22.40	-1	3,540	-0.03%
2021/08/19	2	21.90	0	0.00	21.35	2	3,773	0.05%
2021/08/18	1	22.80	0	0.00	22.80	1	4,030	0.02%
2021/08/11	1	24.15	0	0.00	23.70	1	4,220	0.02%
2021/07/26	1	25.70	0	0.00	25.40	1	4,946	0.02%
2021/07/20	1	27.00	3	27.45	27.80	-2	4,799	-0.04%
2021/07/16	0	0.00	1	25.00	24.90	-1	4,675	-0.02%
2021/07/12	2	25.50	0	0.00	25.40	2	4,607	0.04%
2021/07/07	1	26.35	0	0.00	26.30	1	4,575	0.02%
2021/07/05	0	0.00	1	26.70	26.85	-1	4,587	-0.02%
2021/07/02	2	26.40	0	0.00	26.15	2	4,562	0.04%
2021/06/25	0	0.00	2	27.70	27.00	-2	4,416	-0.05%
2021/06/23	1	26.65	1	26.75	27.70	0	4,348	0.00%
2021/06/22	2	28.25	0	0.00	27.55	2	4,287	0.05%
2021/06/21	1	28.45	4	28.00	27.85	-3	4,259	-0.07%
2021/06/18	7	30.13	0	0.00	29.75	7	4,184	0.17%
2021/06/17	0	0.00	2	30.45	30.60	-2	4,120	-0.05%
2021/06/15	2	31.05	2	30.95	30.65	0	4,106	0.00%
2021/06/11	2	32.00	2	31.80	31.65	0	4,089	0.00%
2021/06/10	4	31.58	4	31.35	31.15	0	4,126	0.00%
2021/06/09	2	30.80	2	31.80	31.85	0	4,116	0.00%
2021/06/08	2	32.80	6	33.13	31.80	-4	4,078	-0.10%
2021/06/07	13	33.79	11	34.75	33.80	2	4,022	0.05%
2021/06/04	3	33.90	5	34.14	32.50	-2	3,940	-0.05%
2021/06/03	19	34.34	23	34.74	34.55	-4	3,839	-0.10%
2021/06/02	1	29.85	11	31.22	33.95	-10	3,640	-0.27%
2021/06/01	49	31.86	27	31.53	30.90	22	3,218	0.68%
2021/05/31	0	0.00	2	30.35	30.35	-2	2,467	-0.08%
2021/05/27	1	24.60	5	25.10	25.10	-4	2,461	-0.16%
2021/05/26	2	22.70	2	22.80	22.85	0	2,241	0.00%
2021/05/25	0	0.00	1	21.00	20.80	-1	1,969	-0.05%
2021/05/24	2	21.10	1	21.20	20.80	1	1,955	0.05%
2021/05/21	0	0.00	1	20.80	20.80	-1	1,925	-0.05%
2021/05/18	0	0.00	2	21.38	21.55	-2	1,770	-0.11%
2021/05/17	2	22.23	1	22.10	22.65	1	1,625	0.06%
2021/05/14	7	21.08	6	21.00	20.60	1	1,409	0.07%
2021/05/13	6	21.94	1	21.75	22.25	5	1,288	0.39%
2021/05/12	0	0.00	1	20.40	20.25	-1	1,036	-0.10%
2021/05/11	1	19.10	0	0.00	19.20	1	963	0.10%
2021/05/04	2	19.80	0	0.00	19.80	2	929	0.22%
2021/05/03	2	21.60	0	0.00	20.80	2	903	0.22%
2021/04/14	0	0.00	5	20.15	20.30	-5	852	-0.59%
2021/04/12	0	0.00	10	21.75	21.70	-10	849	-1.18%
2021/04/08	0	21.40	0	0.00	21.00	0	819	0.00%
2021/03/24	0	0.00	1	21.40	21.35	-1	1,106	-0.09%
2021/03/19	0	0.00	8	21.47	21.40	-8	1,095	-0.73%
2021/03/16	1	20.95	0	0.00	20.70	1	1,076	0.09%
2021/02/23	1	19.90	0	0.00	19.80	1	1,074	0.09%
2021/02/19	0	0.00	1	19.80	19.75	-1	1,062	-0.09%
2021/02/05	3	19.00	0	0.00	19.00	3	1,053	0.28%
2021/02/02	10	18.83	0	0.00	18.85	10	1,111	0.90%
2021/01/27	1	19.10	0	0.00	19.15	1	1,129	0.09%
2021/01/25	0	0.00	1	20.00	19.65	-1	1,118	-0.09%
2020/12/31	0	0.00	1	21.10	21.05	-1	980	-0.10%
2020/12/29	5	21.05	0	0.00	21.05	5	975	0.51%
2020/12/23	5	22.30	1	21.95	21.95	4	847	0.47%
2020/12/22	5	21.96	6	22.07	22.30	-1	806	-0.12%
2020/12/21	0	0.00	3	21.33	21.55	-3	729	-0.41%
2020/12/18	1	20.65	1	20.70	20.55	0	667	0.00%
2020/12/17	0.8	20.20	0	0.00	20.35	0.8	635	0.13%
2020/12/16	0	0.00	1	20.35	20.05	-1	624	-0.16%
2020/12/15	0	0.00	2	20.38	19.85	-2	606	-0.33%
2020/12/14	0	0.00	1	19.90	20.40	-1	584	-0.17%
2020/11/30	0	0.00	10	19.50	19.45	-10	516	-1.94%
2020/11/27	10	19.60	0	0.00	19.60	10	508	1.97%
2020/11/10	1	19.15	1	18.25	17.90	0	533	0.00%
2020/11/09	1	18.00	5	18.27	18.70	-4	491	-0.81%
2020/10/30	1	16.75	0	0.00	16.70	1	568	0.18%
2020/09/15	1	18.30	0	0.00	18.20	1	1,837	0.05%
2020/09/11	1	18.20	0	0.00	18.25	1	2,024	0.05%
2020/09/03	2	18.78	0	0.00	18.70	2	2,601	0.08%
2020/08/31	1	19.30	0	0.00	19.25	1	2,647	0.04%
2020/08/26	0	0.00	2	19.98	19.85	-2	2,808	-0.07%
2020/08/25	1	19.20	0	0.00	19.25	1	2,819	0.04%
2020/08/20	1	19.60	0	0.00	18.90	1	2,960	0.03%
2020/08/18	10	20.50	10	21.05	20.50	0	3,117	0.00%
2020/08/17	0	0.00	2	20.40	20.75	-2	3,210	-0.06%
2020/08/12	1	19.85	0	0.00	19.95	1	3,474	0.03%
2020/08/11	1	19.70	0	0.00	19.65	1	3,626	0.03%
2020/08/07	0	0.00	1	20.60	20.15	-1	3,841	-0.03%
2020/08/04	4	20.10	6	20.04	19.95	-2	4,213	-0.05%
2020/08/03	5	20.38	2	20.43	20.30	3	4,338	0.07%
2020/07/29	0	0.00	1	18.60	18.30	-1	5,036	-0.02%
2020/07/27	1	18.25	2	18.15	18.05	-1	5,220	-0.02%
2020/07/23	0	0.00	2	19.80	19.65	-2	5,548	-0.04%
2020/07/21	1	19.90	0	0.00	19.80	1	6,334	0.02%
2020/07/17	1	20.20	0	0.00	19.30	1	6,558	0.02%
2020/07/15	2	20.75	0	0.00	20.80	2	6,553	0.03%
2020/07/14	1	21.35	0	0.00	21.10	1	6,574	0.02%
2020/07/13	0	0.00	10	21.94	21.65	-10	6,631	-0.15%
2020/07/10	14	21.35	8	21.79	21.20	6	6,568	0.09%
2020/07/09	8	22.11	10	22.07	22.05	-2	6,545	-0.03%
2020/07/08	15	22.08	11	22.28	21.90	4	6,578	0.06%
2020/07/07	1	20.70	4	20.80	20.60	-3	6,526	-0.05%
2020/07/03	1	20.90	0	0.00	21.15	1	6,592	0.02%
2020/07/02	1	21.55	0	0.00	21.55	1	6,720	0.01%
2020/07/01	0	21.30	0	0.00	21.40	0	6,783	0.00%
2020/06/30	3	21.42	14	21.31	21.45	-11	6,843	-0.16%
2020/06/29	14	22.10	4	21.90	22.00	10	6,814	0.15%
2020/06/24	2	20.45	1	20.80	20.50	1	6,648	0.02%
2020/06/23	1	21.15	5	21.49	21.15	-4	6,662	-0.06%
2020/06/22	2	21.53	0	0.00	21.10	2	6,690	0.03%
2020/06/19	5	22.16	2	22.23	22.20	3	6,664	0.05%
2020/06/18	4	23.20	5	23.39	23.00	-1	6,678	-0.01%
2020/06/17	5	22.29	46	21.94	22.50	-41	6,602	-0.62%
2020/06/16	16	21.99	34	22.30	22.40	-18	6,549	-0.27%
2020/06/15	15	20.14	3	20.48	20.80	12	6,290	0.19%
2020/06/11	6	19.73	0	0.00	18.60	6	6,198	0.10%
2020/06/10	33	19.80	3	19.40	19.40	30	6,200	0.48%
2020/06/09	3	19.62	3	19.60	19.35	0	6,172	0.00%
2020/06/08	0	0.00	1	19.80	19.05	-1	6,166	-0.02%
2020/06/04	3	19.40	2	19.50	19.40	1	6,201	0.02%
2020/06/03	5	19.34	7	19.70	19.95	-2	6,243	-0.03%
2020/06/02	0	0.00	5	18.10	18.85	-5	6,216	-0.08%
2020/06/01	1	19.30	0	0.00	19.00	1	6,614	0.02%
2020/05/29	1	19.40	2	19.43	19.25	-1	6,852	-0.01%
2020/05/28	1	20.00	1	19.80	19.25	0	7,066	0.00%
2020/05/27	5	20.07	53	20.20	19.70	-48	7,261	-0.66%
2020/05/26	10	20.88	9	21.09	20.55	1	7,369	0.01%
2020/05/25	4	21.58	10	21.92	21.60	-6	7,353	-0.08%
2020/05/22	60	21.59	10	21.73	21.40	50	7,567	0.66%
2020/05/21	9	20.87	11	21.26	21.10	-2	7,532	-0.03%
2020/05/20	2	20.90	2	21.00	20.65	0	7,575	0.00%
2020/05/19	16	21.48	7	20.50	20.60	9	7,520	0.12%
2020/05/18	36	21.49	66	21.60	21.45	-30	7,397	-0.41%
2020/05/15	5	20.53	33	20.28	20.60	-28	7,244	-0.39%
2020/05/14	32	21.28	42	21.18	19.90	-10	7,145	-0.14%
2020/05/13	71	20.78	3	20.63	20.85	68	7,034	0.97%
2020/05/12	2	20.25	0	0.00	20.40	2	6,792	0.03%
2020/05/11	6	20.18	5	20.22	19.95	1	6,748	0.01%
2020/05/08	8	21.84	5	22.43	20.05	3	6,657	0.05%
2020/05/07	11	24.36	33	24.63	22.25	-22	6,606	-0.33%
2020/05/06	16	22.48	38	23.34	23.80	-22	6,379	-0.34%
2020/05/05	31	21.54	28	21.16	21.65	3	6,154	0.05%
2020/05/04	12	20.65	6	20.81	20.65	6	5,992	0.10%
2020/04/30	3	20.50	4	20.73	20.10	-1	5,898	-0.02%
2020/04/29	25	20.82	11	21.15	20.70	14	5,891	0.24%
2020/04/28	21	20.24	23	20.47	20.10	-2	5,688	-0.04%
2020/04/27	31	21.52	5	21.23	21.50	26	5,600	0.46%
2020/04/24	35	19.52	30	19.66	20.70	5	5,299	0.09%
2020/04/23	1	18.40	20	18.29	19.05	-19	4,780	-0.40%
2020/04/22	0	0.00	5	17.26	17.35	-5	4,548	-0.11%
2020/04/21	28	17.06	8	17.00	16.95	20	4,504	0.44%
2020/04/20	3	17.70	6	17.74	17.60	-3	4,472	-0.07%
2020/04/17	6	17.31	7	17.49	17.40	-1	4,432	-0.02%
2020/04/16	6	17.83	4	17.48	17.85	2	4,377	0.05%
2020/04/15	4	17.24	0	0.00	17.10	4	4,280	0.09%
2020/04/14	1	17.65	8	17.69	17.75	-7	4,239	-0.17%
2020/04/13	2	17.88	5	17.69	17.90	-3	4,192	-0.07%
2020/04/10	9	17.67	5	17.56	17.30	4	4,078	0.10%
2020/04/09	13	16.92	13	17.02	16.95	0	3,997	0.00%
2020/04/08	4	17.26	7	17.81	17.30	-3	3,949	-0.08%
2020/04/07	12	17.50	13	17.85	17.15	-1	3,883	-0.03%
2020/04/06	11	16.58	5	16.23	17.15	6	3,727	0.16%
2020/04/01	1	15.05	15	14.95	15.60	-14	3,610	-0.39%
2020/03/31	17	14.32	2	14.35	14.20	15	3,527	0.43%
2020/03/27	3	15.50	28	14.49	14.35	-25	3,483	-0.72%
2020/03/26	24	15.38	0	0.00	15.40	24	3,434	0.70%
2020/03/25	6	14.50	13	14.51	14.30	-7	3,374	-0.21%
2020/03/24	6	14.75	3	14.80	14.55	3	3,338	0.09%
2020/03/23	1	14.35	5	14.65	14.90	-4	3,267	-0.12%
2020/03/20	4	13.45	21	13.26	13.55	-17	3,205	-0.53%
2020/03/19	7	12.46	1	12.70	12.35	6	3,147	0.19%
2020/03/18	4	13.88	1	14.10	13.70	3	3,127	0.10%
2020/03/17	7	13.86	0	0.00	13.35	7	3,099	0.23%
2020/03/16	5	14.60	0	0.00	14.80	5	3,068	0.16%
2020/03/12	1	17.65	9	16.53	16.05	-8	3,016	-0.27%
2020/03/11	9	18.27	0	0.00	17.80	9	2,997	0.30%
2020/03/10	0	0.00	1	17.80	17.80	-1	2,952	-0.03%
2020/03/09	3	19.75	14	20.23	19.75	-11	2,921	-0.38%
2020/03/06	2	22.15	4	22.29	21.90	-2	2,845	-0.07%
2020/03/05	108	22.22	136	22.12	22.20	-28	2,778	-1.01%	大買/大賣/
2020/03/04	24	20.79	42	21.20	21.55	-18	2,328	-0.77%
2020/03/03	174	19.47	160	19.50	19.60	14	2,065	0.68%	大買/大賣/
2020/03/02	74	18.79	31	18.99	19.60	43	1,824	2.36%
2020/02/27	1	16.90	4	17.68	17.85	-3	1,586	-0.19%
2020/02/26	2	16.90	0	0.00	16.25	2	1,414	0.14%
2020/02/25	12	17.39	21	16.93	16.65	-9	1,365	-0.66%
2020/02/24	2	15.95	0	0.00	16.50	2	1,059	0.19%
2020/02/21	16	14.13	0	0.00	15.00	16	980	1.63%
2020/02/11	0	0.00	1	13.45	13.50	-1	753	-0.13%
2020/02/10	0.3	13.50	0	0.00	13.60	0.3	735	0.04%
2020/02/07	1	14.30	10	14.20	14.30	-9	642	-1.40%
2020/02/06	0.1	13.00	0	0.00	13.00	0.1	499	0.01%
2020/02/04	10.6	13.62	0	0.00	13.55	10.6	484	2.19%
2020/01/30	0	0.00	2	13.40	13.50	-2	314	-0.64%
2020/01/08	0	0.00	2	11.70	11.70	-2	297	-0.67%
2020/01/02	2	12.10	0	0.00	12.10	2	325	0.61%
2019/12/04	2	12.25	0	0.00	12.25	2	790	0.25%
2019/10/23	0	0.00	2	11.95	12.05	-2	636	-0.31%
2019/10/21	2	11.50	0	0.00	11.50	2	631	0.32%
2019/10/02	0	0.00	1	12.00	12.15	-1	639	-0.16%
2019/09/26	1	13.50	2	13.20	13.10	-1	549	-0.18%
2019/09/25	0	0.00	1	12.80	12.85	-1	365	-0.27%
2019/09/24	3	11.35	5	11.52	11.70	-2	245	-0.82%
2019/09/17	0	0.00	2	11.00	10.80	-2	197	-1.01%
2019/08/30	0	0.00	2	10.60	10.60	-2	183	-1.09%
2019/08/28	3	10.55	0	0.00	10.50	3	184	1.63%
2019/07/23	1	11.30	0	0.00	11.25	1	161	0.62%
2019/07/19	1	12.05	0	0.00	11.80	1	146	0.68%
2019/07/18	0	0.00	1	12.00	12.00	-1	119	-0.84%
2019/07/16	0	0.00	3	11.05	11.00	-3	75	-3.97%
2019/07/08	4	10.76	0	0.00	10.80	4	71	5.59%
2019/06/18	0	0.00	1	10.40	10.45	-1	112	-0.89%
2019/03/28	0	0.00	5	11.75	11.65	-5	214	-2.33%
2019/03/14	0	0.00	6	11.35	11.30	-6	157	-3.82%
2019/02/20	1	11.25	0	0.00	11.25	1	156	0.64%
2019/02/19	1	11.50	0	0.00	11.25	1	154	0.65%
2019/02/18	1	11.45	0	0.00	11.45	1	152	0.66%
2019/02/14	1	11.35	0	0.00	11.25	1	151	0.66%
2019/02/12	1	11.10	0	0.00	11.05	1	146	0.68%
2019/01/18	1	11.00	0	0.00	10.85	1	166	0.60%
2019/01/16	1	10.90	0	0.00	10.90	1	166	0.60%
2019/01/10	3	11.30	0	0.00	11.15	3	165	1.81%
2019/01/09	1	11.55	0	0.00	11.25	1	173	0.58%
2019/01/03	0	0.00	1	11.15	11.05	-1	160	-0.62%
2018/10/19	0	0.00	1	11.15	11.15	-1	319	-0.31%
2018/10/17	1	11.40	0	0.00	11.50	1	324	0.31%
2018/10/11	0	0.00	1	11.40	10.95	-1	316	-0.32%
2018/10/08	1	12.50	0	0.00	12.35	1	324	0.31%
2018/10/03	2	12.75	0	0.00	12.70	2	325	0.61%
2018/09/18	2	12.60	2	12.65	12.45	0	323	0.00%
2018/07/09	2	13.20	2	12.85	12.85	0	647	0.00%
2018/06/13	5	14.50	5	14.50	14.30	0	1,221	0.00%
2018/06/12	10	14.50	10	14.30	14.30	0	1,300	0.00%
2018/06/06	0	0.00	1	13.90	13.80	-1	1,290	-0.08%
2018/06/05	2	13.93	0	0.00	13.85	2	1,312	0.15%
2018/06/04	0	0.00	2	13.88	13.85	-2	1,347	-0.15%
2018/06/01	1	14.25	0	0.00	14.00	1	1,374	0.07%
2018/05/17	2	14.30	0	0.00	14.05	2	1,331	0.15%
2018/05/15	5	14.30	5	14.20	14.35	0	1,325	0.00%
2018/05/10	0	0.00	1	14.55	14.40	-1	1,327	-0.08%
2018/05/08	0	0.00	1	13.90	13.90	-1	1,324	-0.08%
2018/05/04	0	0.00	3	14.15	13.95	-3	1,335	-0.22%
2018/05/03	6	14.55	5	14.85	14.40	1	1,338	0.07%
2018/04/26	7	15.00	7	15.30	14.25	0	1,374	0.00%
2018/04/25	2	14.90	0	0.00	14.90	2	1,375	0.15%
2018/04/20	2	14.75	0	0.00	14.50	2	1,586	0.13%
2018/04/19	5	14.40	5	14.25	14.35	0	1,669	0.00%
2018/04/13	2	14.75	0	0.00	14.30	2	1,647	0.12%
2018/04/10	0	0.00	1	15.10	14.95	-1	1,622	-0.06%
2018/04/09	11	15.48	10	15.36	15.40	1	1,603	0.06%
2018/04/03	11	15.22	11	15.19	15.05	0	1,568	0.00%
2018/03/31	7	15.30	6	15.25	15.00	1	1,506	0.07%
2018/03/30	1	15.05	0	0.00	14.85	1	1,487	0.07%
2018/03/29	5	16.00	7	15.69	15.60	-2	1,462	-0.14%
2018/03/28	9	15.57	8	15.66	15.60	1	1,422	0.07%
2018/03/27	0	0.00	1	14.85	14.80	-1	1,329	-0.08%
2018/03/26	5	14.91	3	14.90	15.25	2	1,311	0.15%
2018/03/22	5	15.10	5	14.87	13.80	0	1,198	0.00%
2018/03/21	10	15.00	10	15.15	14.80	0	1,166	0.00%
2018/03/19	8	15.06	11	14.95	14.70	-3	1,114	-0.27%
2018/03/16	10	14.65	10	14.83	15.15	0	1,037	0.00%
2018/01/25	5	15.50	5	15.25	15.05	0	1,001	0.00%
2018/01/24	5	15.50	6	15.33	15.25	-1	991	-0.10%
2018/01/23	1	15.20	0	0.00	15.00	1	965	0.10%
2018/01/18	10	16.15	10	16.40	15.50	0	905	0.00%
2018/01/17	3	15.10	8	15.09	15.45	-5	822	-0.61%
2018/01/16	43	15.18	38	15.13	15.75	5	749	0.67%
2018/01/15	2	13.95	0	0.00	14.35	2	612	0.33%