優盛 (4121)-群益金鼎-內湖券商分點個股進出

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
22.65
漲跌
▼0.10
漲幅
-0.44%
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

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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	15	23.15	22.80	-15	424	-3.53%
2024/04/15	40	24.25	40	24.25	23.90	0	418	0.00%
2024/04/09	1	24.85	0	0.00	24.75	1	452	0.22%
2024/04/08	0	0.00	1	25.15	25.10	-1	446	-0.22%
2024/04/03	5	25.05	0	0.00	25.15	5	444	1.12%
2024/03/29	10	25.95	0	0.00	25.45	10	437	2.29%
2024/03/25	1	26.05	0	0.00	26.00	1	441	0.23%
2024/03/21	0.1	27.15	0	0.00	27.20	0.1	426	0.02%
2024/03/20	0.2	26.70	0	0.00	26.90	0.2	415	0.05%
2024/01/18	0	0.00	3	23.50	23.65	-3	711	-0.42%
2023/12/06	0	0.00	1	26.00	25.60	-1	579	-0.17%
2023/12/05	1	26.60	1	26.15	26.15	0	562	0.00%
2023/12/01	0	0.00	1	27.60	27.25	-1	516	-0.19%
2023/11/29	1	26.90	0	0.00	26.95	1	427	0.23%
2023/11/27	11	26.12	10	25.84	26.80	1	285	0.35%
2023/10/18	0	22.50	0	0.00	22.35	0	410	0.01%
2023/10/12	0	0.00	1	23.15	23.40	-1	688	-0.15%
2023/08/24	0	23.50	0	0.00	23.40	0	2,059	0.00%
2023/08/14	0	24.20	0	0.00	24.15	0	2,303	0.00%
2023/08/11	0	25.35	0	0.00	24.90	0	2,312	0.00%
2023/07/19	2	30.40	2	30.40	30.35	0	4,449	0.00%
2023/07/18	1	29.85	1	30.45	29.85	0	4,382	0.00%
2023/07/17	1	29.25	4	29.35	29.20	-3	4,298	-0.07%
2023/07/14	1	28.65	1	28.85	28.85	0	4,297	0.00%
2023/07/06	1	30.25	0	0.00	29.65	1	4,260	0.02%
2023/07/05	0	0.00	1	30.20	30.15	-1	4,230	-0.02%
2023/07/04	1	29.80	0	0.00	29.35	1	4,198	0.02%
2023/06/30	2	30.70	2	30.60	30.70	0	4,107	0.00%
2023/06/29	3	29.57	3	30.32	30.05	0	3,948	0.00%
2023/06/28	7	29.54	5	29.47	28.55	2	3,765	0.05%
2023/06/27	0	0.00	3	28.87	29.45	-3	3,494	-0.09%
2023/06/26	0	26.40	0	0.00	26.80	0	3,406	0.00%
2023/06/21	3	26.50	0	0.00	26.75	3	3,398	0.09%
2023/06/16	1	28.10	0	0.00	28.65	1	3,370	0.03%
2023/06/15	1	28.00	1	27.75	27.75	0	3,339	0.00%
2023/06/06	2	29.20	5	29.40	29.35	-3	3,251	-0.09%
2023/06/05	7	28.24	8	28.13	28.40	-1	3,185	-0.03%
2023/05/31	1	27.40	0	0.00	27.40	1	3,153	0.03%
2023/05/24	1	28.75	0	0.00	28.70	1	3,118	0.03%
2023/05/23	0	0.00	1	29.20	29.40	-1	3,133	-0.03%
2023/05/22	0	0.00	2	28.25	28.30	-2	3,077	-0.06%
2023/05/19	6	28.50	0	0.00	28.00	6	3,034	0.20%
2023/05/17	0	0.00	1	29.10	29.00	-1	2,974	-0.03%
2023/05/15	2	29.13	3	30.32	28.80	-1	2,933	-0.03%
2023/05/12	2	29.85	0	0.00	29.45	2	2,880	0.07%
2023/05/11	21	29.97	15	31.31	29.90	6	2,815	0.21%
2023/05/10	0	0.00	1	33.00	33.20	-1	2,687	-0.04%
2023/05/09	5	33.50	3	35.08	33.55	2	2,643	0.08%
2023/05/08	2	34.80	0	0.00	34.55	2	2,525	0.08%
2023/05/05	12	35.10	11.1	35.50	34.75	0.9	2,429	0.04%
2023/05/04	25	36.10	24	34.42	36.10	1	2,260	0.04%
2023/05/03	26	35.05	22	34.67	35.85	4	1,953	0.20%
2023/05/02	44	33.99	44	34.83	34.60	0	1,731	0.00%
2023/04/28	0	0.00	1	33.60	33.60	-1	1,226	-0.08%
2023/04/27	0	0.00	2.1	29.29	30.55	-2.1	1,131	-0.19%
2023/04/26	3	26.80	3	26.40	27.80	0	981	0.00%
2023/04/25	29	27.72	29	27.57	27.50	0	919	0.00%
2023/04/17	0	0.00	4	24.90	24.90	-4	740	-0.54%
2023/02/21	4	24.50	0	0.00	24.25	4	2,413	0.17%
2023/01/16	0	0.00	1	23.75	23.85	-1	2,291	-0.04%
2023/01/12	1	23.40	80	23.40	23.35	-79	2,270	-3.48%
2023/01/04	81	24.41	0	0.00	24.00	81	2,152	3.76%
2023/01/03	5	24.54	5	24.90	24.60	0	2,126	0.00%
2022/12/30	3	24.28	1	24.40	24.45	2	2,054	0.10%
2022/12/29	3	23.85	6	24.45	24.55	-3	2,038	-0.15%
2022/12/27	0	0.00	1	25.30	25.20	-1	1,949	-0.05%
2022/12/26	2	25.63	2	25.70	25.95	0	1,855	0.00%
2022/12/23	1	25.40	0	0.00	24.50	1	1,636	0.06%
2022/12/21	2	24.30	2	24.55	24.00	0	1,410	0.00%
2022/12/20	32	25.47	33	25.26	24.05	-1	1,317	-0.08%
2022/12/19	1	23.80	0	0.00	24.85	1	944	0.11%
2022/12/13	1	23.10	1	23.40	23.80	0	767	0.00%
2022/12/09	5	22.60	5	22.25	22.20	0	552	0.00%
2022/12/07	0	0.00	10	22.60	22.75	-10	530	-1.88%
2022/11/22	0	0.00	10	20.35	20.25	-10	839	-1.19%
2022/11/07	0	0.00	7	20.15	20.10	-7	1,138	-0.61%
2022/11/02	10	19.60	0	0.00	19.65	10	1,153	0.87%
2022/10/17	10	19.45	0	0.00	19.55	10	1,242	0.80%
2022/10/14	40	19.50	40	19.50	19.90	0	1,241	0.00%
2022/10/13	5	19.77	0	0.00	19.15	5	1,250	0.40%
2022/10/11	2	19.75	0	0.00	19.80	2	1,250	0.16%
2022/09/30	2	20.00	2	20.25	20.90	0	1,290	0.00%
2022/09/29	0	0.00	14	20.50	20.80	-14	1,293	-1.08%
2022/09/28	9	20.10	0	0.00	19.80	9	1,290	0.70%
2022/09/27	0	0.00	11	20.87	21.20	-11	1,287	-0.85%
2022/09/26	16	20.64	0	0.00	20.30	16	1,285	1.24%
2022/09/05	11	26.03	11	25.74	24.45	0	1,301	0.00%
2022/09/01	6	25.68	6	25.46	25.60	0	1,287	0.00%
2022/08/31	4	24.85	5	24.54	24.50	-1	1,262	-0.08%
2022/08/22	1	24.50	1	24.05	23.25	0	1,183	0.00%
2022/08/18	14	23.83	15.2	23.74	22.95	-1.2	1,138	-0.10%
2022/08/17	2	23.30	17	22.40	23.10	-15	1,098	-1.37%
2022/08/16	2	21.95	0	0.00	21.80	2	1,074	0.19%
2022/07/01	0.1	19.50	0	0.00	19.05	0.1	9,644	0.00%
2022/06/22	0.1	20.40	0	0.00	20.25	0.1	9,592	0.00%
2022/06/20	10	21.65	10	20.35	20.35	0	9,571	0.00%
2022/06/14	0.1	21.45	0	0.00	21.35	0.1	9,517	0.00%
2022/06/09	0	0.00	2	23.80	23.95	-2	9,391	-0.02%
2022/05/30	2	23.15	0	0.00	23.60	2	9,232	0.02%
2022/05/23	2	23.10	6	23.24	23.30	-4	9,132	-0.04%
2022/05/19	1	23.90	0	0.00	23.55	1	9,032	0.01%
2022/05/18	1	24.65	1	24.60	24.55	0	8,890	0.00%
2022/05/17	0	0.00	3	23.85	23.80	-3	8,805	-0.03%
2022/05/12	0	0.00	15	22.53	23.00	-15	8,582	-0.17%
2022/05/11	1	23.40	1	23.70	23.00	0	8,465	0.00%
2022/05/10	1.1	23.12	2	23.90	24.20	-0.9	8,321	-0.01%
2022/05/09	1	24.25	2	24.40	23.90	-1	8,094	-0.01%
2022/05/06	22	25.21	29	25.57	25.00	-7	7,943	-0.09%
2022/05/05	11	25.71	9	25.59	25.00	2	7,620	0.03%
2022/05/04	7	26.47	4	27.11	25.10	3	7,431	0.04%
2022/05/03	70	28.12	70	28.64	27.80	0	7,172	0.00%
2022/04/29	23	29.18	16	29.73	28.45	7	6,868	0.10%
2022/04/28	82	31.72	79	31.82	30.50	3	6,526	0.05%
2022/04/27	35	29.37	50	29.54	31.10	-15	5,369	-0.28%
2022/04/26	33	29.56	25	28.57	28.30	8	4,714	0.17%
2022/04/25	80	31.35	80	31.69	28.70	0	4,437	0.00%
2022/04/22	185	31.06	183	30.94	30.00	2	3,840	0.05%	大買/大賣/
2022/04/21	138	32.74	99	32.80	31.00	39	3,384	1.15%	大買/
2022/04/20	18	29.81	40	29.91	31.35	-22	2,068	-1.06%
2022/04/19	163	28.50	153	28.63	28.50	10	1,601	0.62%	大買/大賣/
2022/04/18	12	29.38	0	0.00	29.40	12	1,104	1.09%
2022/04/15	3	25.47	73	25.41	26.75	-70	1,115	-6.28%
2022/04/14	71	24.28	0	0.00	24.35	71	926	7.66%
2022/04/11	10	24.20	10.1	23.90	23.65	-0.1	799	-0.01%
2022/01/25	0.1	19.85	0	0.00	19.55	0.1	1,062	0.01%
2022/01/10	2	23.50	2	23.60	22.30	0	991	0.00%
2021/12/06	0	0.00	3	20.82	20.80	-3	841	-0.36%
2021/12/03	3	20.77	2	20.75	20.80	1	972	0.10%
2021/12/01	1	21.00	2	20.90	21.00	-1	1,061	-0.09%
2021/11/30	1	20.65	0	0.00	20.35	1	1,024	0.10%
2021/11/29	0	0.00	4	22.45	22.45	-4	943	-0.43%
2021/11/26	8	20.69	2	21.00	20.45	6	762	0.79%
2021/11/04	0	0.00	2	19.50	19.35	-2	846	-0.24%
2021/11/02	0	19.25	0	0.00	19.15	0	897	0.00%
2021/09/02	0	0.00	1	22.30	22.00	-1	1,888	-0.05%
2021/08/31	0	0.00	1	22.10	21.95	-1	1,991	-0.05%
2021/08/30	1	22.00	0	0.00	22.15	1	2,079	0.05%
2021/08/27	1	23.25	0	0.00	23.25	1	2,179	0.05%
2021/08/02	2	26.60	2	26.55	26.40	0	4,936	0.00%
2021/07/30	1	24.50	0	0.00	24.40	1	4,889	0.02%
2021/07/14	0	0.00	2	24.68	24.80	-2	4,669	-0.04%
2021/07/13	1	24.60	1	25.20	24.20	0	4,642	0.00%
2021/07/12	1	25.50	0	0.00	25.40	1	4,607	0.02%
2021/07/09	1	26.30	0	0.00	26.15	1	4,585	0.02%
2021/07/07	0	0.00	1	26.50	26.30	-1	4,575	-0.02%
2021/07/02	1	26.35	3	26.25	26.15	-2	4,562	-0.04%
2021/06/30	0	0.00	1	26.75	26.80	-1	4,512	-0.02%
2021/06/29	1	27.40	2	27.13	26.90	-1	4,493	-0.02%
2021/06/28	0	0.00	2	28.08	27.80	-2	4,462	-0.04%
2021/06/25	2	27.58	1	27.60	27.00	1	4,416	0.02%
2021/06/24	2	28.10	1	28.30	27.75	1	4,392	0.02%
2021/06/23	1	27.30	101	26.94	27.70	-100	4,348	-2.30%	大賣/
2021/06/21	3	28.50	1	28.75	27.85	2	4,259	0.05%
2021/06/18	2	30.48	2	31.25	29.75	0	4,184	0.00%
2021/06/17	0	0.00	1	30.75	30.60	-1	4,120	-0.02%
2021/06/16	1	30.05	0	0.00	29.65	1	4,135	0.02%
2021/06/15	2	30.73	0	0.00	30.65	2	4,106	0.05%
2021/06/11	1	31.55	0	0.00	31.65	1	4,089	0.02%
2021/06/10	1	31.35	1	31.80	31.15	0	4,126	0.00%
2021/06/07	10	35.00	10	34.20	33.80	0	4,022	0.00%
2021/06/04	0	0.00	4	32.98	32.50	-4	3,940	-0.10%
2021/06/03	3	34.97	1	33.70	34.55	2	3,839	0.05%
2021/06/02	34	29.21	46	30.27	33.95	-12	3,640	-0.33%
2021/06/01	121	31.77	26.4	32.99	30.90	94.6	3,218	2.94%	大買/
2021/05/27	52	24.93	44	24.52	25.10	8	2,461	0.32%
2021/05/26	28	22.78	64	22.78	22.85	-36	2,241	-1.61%
2021/05/21	1	20.60	1	20.75	20.80	0	1,925	0.00%
2021/05/20	20	21.60	0	0.00	20.75	20	1,901	1.05%
2021/05/19	20	20.85	0	0.00	20.85	20	1,843	1.08%
2021/05/18	3	21.98	2	22.08	21.55	1	1,770	0.06%
2021/05/17	3	21.95	63	22.63	22.65	-60	1,625	-3.69%
2021/05/14	2	20.90	3	21.35	20.60	-1	1,409	-0.07%
2021/05/13	2	22.05	2	22.25	22.25	0	1,288	0.00%
2021/05/12	2	19.78	4	20.16	20.25	-2	1,036	-0.19%
2021/05/11	1	19.15	0	0.00	19.20	1	963	0.10%
2021/05/07	1	19.60	0	0.00	19.55	1	940	0.11%
2021/04/15	40	20.35	40	20.35	20.35	0	849	0.00%
2021/04/13	0	0.00	1	21.45	21.10	-1	855	-0.12%
2021/03/22	0	0.00	1	21.75	21.50	-1	1,106	-0.09%
2021/03/10	0	20.10	0	0.00	20.05	0	1,035	0.00%
2021/03/03	0	0.00	1	19.85	19.85	-1	1,035	-0.10%
2021/02/01	0	0.00	2	18.80	18.85	-2	1,138	-0.18%
2021/01/29	1	18.85	1	18.80	18.75	0	1,135	0.00%
2021/01/27	1	19.10	0	0.00	19.15	1	1,129	0.09%
2021/01/26	1	19.65	0	0.00	19.60	1	1,124	0.09%
2021/01/25	1	19.75	0	0.00	19.65	1	1,118	0.09%
2021/01/14	0	0.00	2	20.30	20.10	-2	1,077	-0.19%
2021/01/13	2	20.75	0	0.00	20.40	2	1,070	0.19%
2020/12/24	0	0.00	1	22.10	22.10	-1	881	-0.11%
2020/12/23	23	21.82	0	0.00	21.95	23	847	2.71%
2020/12/22	41	21.79	4	22.05	22.30	37	806	4.59%
2020/12/17	0	0.00	2	20.35	20.35	-2	635	-0.31%
2020/12/15	0	0.00	1	20.25	19.85	-1	606	-0.16%
2020/12/14	0	19.35	2.1	19.78	20.40	-2	584	-0.35%
2020/12/11	1	19.35	2	19.80	19.25	-1	556	-0.18%
2020/12/10	2	20.00	0	0.00	19.90	2	544	0.37%
2020/12/09	0	0.00	1	20.25	20.25	-1	540	-0.19%
2020/12/08	0	0.00	4	19.69	19.95	-4	520	-0.77%
2020/12/07	1	19.20	0	0.00	19.15	1	500	0.20%
2020/12/02	1	19.45	0	0.00	19.20	1	507	0.20%
2020/12/01	1	19.35	0	0.00	19.40	1	509	0.20%
2020/11/30	0	0.00	1	19.75	19.45	-1	516	-0.19%
2020/11/27	3	19.33	1	19.65	19.60	2	508	0.39%
2020/11/24	0	0.00	5	19.25	19.05	-5	491	-1.02%
2020/11/23	10	19.35	8	19.22	19.45	2	481	0.42%
2020/11/20	0	0.00	30	18.50	18.60	-30	460	-6.52%
2020/11/19	1	18.45	0	0.00	18.50	1	458	0.22%
2020/11/18	1	18.40	0	0.00	18.45	1	459	0.22%
2020/11/16	1.1	18.44	0	0.00	18.45	1.1	480	0.22%
2020/11/12	0	0.00	2	18.35	18.25	-2	516	-0.39%
2020/11/11	0	0.00	5	18.03	18.30	-5	528	-0.95%
2020/11/10	18	17.96	21	18.47	17.90	-3	533	-0.56%
2020/11/09	30	18.20	24	18.50	18.70	6	491	1.22%
2020/11/06	4	17.14	0	0.00	17.00	4	472	0.85%
2020/10/12	0	0.00	2	17.90	17.85	-2	913	-0.22%
2020/10/08	2	18.40	0	0.00	18.10	2	944	0.21%
2020/10/06	2	18.05	2	18.50	18.50	0	1,076	0.00%
2020/09/17	0	0.00	1	18.25	18.30	-1	1,746	-0.06%
2020/09/16	1	18.25	0	0.00	18.15	1	1,776	0.06%
2020/09/10	0	0.00	1	18.90	18.70	-1	2,128	-0.05%
2020/09/09	0	0.00	1	18.95	18.85	-1	2,404	-0.04%
2020/09/01	1	19.05	0	0.00	19.10	1	2,635	0.04%
2020/08/31	1	19.45	0	0.00	19.25	1	2,647	0.04%
2020/08/28	1	19.60	2	20.00	19.65	-1	2,674	-0.04%
2020/08/27	5	19.79	2	19.60	19.60	3	2,760	0.11%
2020/08/26	0	0.00	1	19.85	19.85	-1	2,808	-0.04%
2020/08/25	1	19.30	0	0.00	19.25	1	2,819	0.04%
2020/08/24	1	19.30	0	0.00	19.35	1	2,845	0.04%
2020/08/20	3	18.65	14	19.88	18.90	-11	2,960	-0.37%
2020/08/18	1	20.50	0	0.00	20.50	1	3,117	0.03%
2020/08/17	0	0.00	1	20.10	20.75	-1	3,210	-0.03%
2020/08/14	1	19.85	2	20.13	19.90	-1	3,270	-0.03%
2020/08/13	0	0.00	1	19.75	19.70	-1	3,353	-0.03%
2020/08/12	3	19.48	4	19.91	19.95	-1	3,474	-0.03%
2020/08/11	1	19.65	1	20.15	19.65	0	3,626	0.00%
2020/08/10	4	19.93	0	0.00	19.80	4	3,732	0.11%
2020/08/07	4	20.05	3	20.38	20.15	1	3,841	0.03%
2020/08/06	4	19.91	3	20.25	19.90	1	4,088	0.02%
2020/08/05	1	19.70	0	0.00	19.75	1	4,121	0.02%
2020/08/03	0	0.00	4	19.66	20.30	-4	4,338	-0.09%
2020/07/30	0	0.00	1	18.85	18.70	-1	4,869	-0.02%
2020/07/29	7	18.30	6	18.41	18.30	1	5,036	0.02%
2020/07/28	7	17.69	9	18.12	17.70	-2	5,147	-0.04%
2020/07/27	4	18.53	1	19.15	18.05	3	5,220	0.06%
2020/07/24	5	19.47	1	19.60	19.10	4	5,429	0.07%
2020/07/23	2	19.80	1	20.20	19.65	1	5,548	0.02%
2020/07/22	6	20.16	0	0.00	19.95	6	5,839	0.10%
2020/07/21	1	19.80	2	19.98	19.80	-1	6,334	-0.02%
2020/07/20	4	19.38	10	19.68	19.80	-6	6,548	-0.09%
2020/07/17	6	19.95	1	19.30	19.30	5	6,558	0.08%
2020/07/15	3	20.78	4	21.35	20.80	-1	6,553	-0.02%
2020/07/14	3	21.57	7	21.86	21.10	-4	6,574	-0.06%
2020/07/13	0	0.00	5	22.44	21.65	-5	6,631	-0.08%
2020/07/10	1	21.45	5	21.65	21.20	-4	6,568	-0.06%
2020/07/09	11	22.16	6	22.23	22.05	5	6,545	0.08%
2020/07/08	21	22.32	22	21.95	21.90	-1	6,578	-0.02%
2020/07/06	0	0.00	1	21.50	21.05	-1	6,552	-0.02%
2020/07/03	2	21.08	1	21.15	21.15	1	6,592	0.02%
2020/07/02	4	21.71	1	21.70	21.55	3	6,720	0.04%
2020/06/30	3	21.47	11	21.85	21.45	-8	6,843	-0.12%
2020/06/29	12	22.09	8	21.39	22.00	4	6,814	0.06%
2020/06/24	3	20.43	0	0.00	20.50	3	6,648	0.05%
2020/06/22	0	0.00	3	21.85	21.10	-3	6,690	-0.04%
2020/06/19	5	22.40	2	22.20	22.20	3	6,664	0.05%
2020/06/18	10	22.97	7	23.30	23.00	3	6,678	0.04%
2020/06/17	10	22.14	6	22.42	22.50	4	6,602	0.06%
2020/06/16	35	21.59	27	21.82	22.40	8	6,549	0.12%
2020/06/15	0	0.00	3	19.82	20.80	-3	6,290	-0.05%
2020/06/12	0	0.00	5	18.85	18.95	-5	6,198	-0.08%
2020/06/11	6	19.76	0	0.00	18.60	6	6,198	0.10%
2020/06/09	0	0.00	3	19.67	19.35	-3	6,172	-0.05%
2020/06/08	2	19.20	1	19.65	19.05	1	6,166	0.02%
2020/06/05	1	19.25	0	0.00	19.55	1	6,187	0.02%
2020/06/04	3	19.47	0	0.00	19.40	3	6,201	0.05%
2020/06/03	25	20.01	29	19.90	19.95	-4	6,243	-0.06%
2020/06/02	2	18.43	7	18.52	18.85	-5	6,216	-0.08%
2020/06/01	3	19.10	1	19.15	19.00	2	6,614	0.03%
2020/05/29	0	0.00	1	19.45	19.25	-1	6,852	-0.01%
2020/05/28	0	0.00	1	20.10	19.25	-1	7,066	-0.01%
2020/05/27	3	20.00	1	19.70	19.70	2	7,261	0.03%
2020/05/26	4	20.66	0	0.00	20.55	4	7,369	0.05%
2020/05/25	6	21.97	7	21.79	21.60	-1	7,353	-0.01%
2020/05/22	3	21.42	2	21.70	21.40	1	7,567	0.01%
2020/05/21	5	21.35	8	21.09	21.10	-3	7,532	-0.04%
2020/05/20	9	20.89	9	21.09	20.65	0	7,575	0.00%
2020/05/19	6	21.06	10	21.69	20.60	-4	7,520	-0.05%
2020/05/18	32	21.71	27	21.90	21.45	5	7,397	0.07%
2020/05/15	11	20.41	14	20.77	20.60	-3	7,244	-0.04%
2020/05/14	6	20.57	4	21.38	19.90	2	7,145	0.03%
2020/05/13	6	20.36	8	20.65	20.85	-2	7,034	-0.03%
2020/05/12	2	20.30	7	20.34	20.40	-5	6,792	-0.07%
2020/05/11	4	19.89	7	19.72	19.95	-3	6,748	-0.04%
2020/05/08	13	20.85	12	20.92	20.05	1	6,657	0.02%
2020/05/07	43	24.90	19	24.08	22.25	24	6,606	0.36%
2020/05/06	42	23.17	79	23.09	23.80	-37	6,379	-0.58%
2020/05/05	33	21.20	50	21.17	21.65	-17	6,154	-0.28%
2020/05/04	61	20.84	97	20.94	20.65	-36	5,992	-0.60%
2020/04/30	81	20.45	42	20.31	20.10	39	5,898	0.66%
2020/04/29	100	21.10	68	21.00	20.70	32	5,891	0.54%
2020/04/28	35	20.83	21	21.40	20.10	14	5,688	0.25%
2020/04/27	46	21.22	63	21.18	21.50	-17	5,600	-0.30%
2020/04/24	170	19.91	159	19.87	20.70	11	5,299	0.21%	大買/大賣/
2020/04/23	96	18.41	75	18.55	19.05	21	4,780	0.44%
2020/04/22	0	0.00	1	17.55	17.35	-1	4,548	-0.02%
2020/04/21	1	17.35	0	0.00	16.95	1	4,504	0.02%
2020/04/20	10	17.60	13	17.67	17.60	-3	4,472	-0.07%
2020/04/17	13	17.76	10	17.15	17.40	3	4,432	0.07%
2020/04/16	0	0.00	4	17.74	17.85	-4	4,377	-0.09%
2020/04/15	3	17.20	0	0.00	17.10	3	4,280	0.07%
2020/04/14	0	0.00	1	17.70	17.75	-1	4,239	-0.02%
2020/04/13	5	17.86	5	17.74	17.90	0	4,192	0.00%
2020/04/10	2	17.35	6	17.68	17.30	-4	4,078	-0.10%
2020/04/09	2	17.13	0	0.00	16.95	2	3,997	0.05%
2020/04/08	3	17.30	3	17.63	17.30	0	3,949	0.00%
2020/04/07	18	17.76	31	17.56	17.15	-13	3,883	-0.33%
2020/04/06	40	16.64	17	16.15	17.15	23	3,727	0.62%
2020/04/01	30	15.06	31	15.30	15.60	-1	3,610	-0.03%
2020/03/31	0	0.00	3	14.35	14.20	-3	3,527	-0.09%
2020/03/30	0	0.00	1	14.90	14.65	-1	3,508	-0.03%
2020/03/27	2	14.95	0	0.00	14.35	2	3,483	0.06%
2020/03/26	2	15.25	9	15.18	15.40	-7	3,434	-0.20%
2020/03/25	0	0.00	2	14.90	14.30	-2	3,374	-0.06%
2020/03/24	15	14.88	5	15.13	14.55	10	3,338	0.30%
2020/03/23	0	0.00	1	14.65	14.90	-1	3,267	-0.03%
2020/03/16	0	0.00	3	14.45	14.80	-3	3,068	-0.10%
2020/03/12	1	17.10	0	0.00	16.05	1	3,016	0.03%
2020/03/11	1	17.80	1	18.40	17.80	0	2,997	0.00%
2020/03/10	1	18.10	0	0.00	17.80	1	2,952	0.03%
2020/03/09	1	20.05	0	0.00	19.75	1	2,921	0.03%
2020/03/06	3	22.82	4	22.86	21.90	-1	2,845	-0.04%
2020/03/05	9	22.07	14	22.15	22.20	-5	2,778	-0.18%
2020/03/04	12	21.37	6	21.25	21.55	6	2,328	0.26%
2020/03/03	8	19.28	18	19.44	19.60	-10	2,065	-0.48%
2020/03/02	43	18.98	56	18.73	19.60	-13	1,824	-0.71%
2020/02/27	53	17.22	0	0.00	17.85	53	1,586	3.34%
2020/02/26	4	16.98	12	17.09	16.25	-8	1,414	-0.57%
2020/02/25	72	17.04	96	17.33	16.65	-24	1,365	-1.76%
2020/02/21	35	14.84	4	13.95	15.00	31	980	3.16%
2020/02/20	6	13.35	5	13.68	13.65	1	889	0.11%
2020/02/19	1	13.05	0	0.00	13.00	1	846	0.12%
2020/02/18	0	13.10	0	0.00	13.10	0	841	0.00%
2020/02/12	0	0.00	1	13.75	13.55	-1	770	-0.13%
2020/02/10	7	14.16	2	14.40	13.60	5	735	0.68%
2020/02/07	12	13.95	16	14.00	14.30	-4	642	-0.62%
2020/02/03	1	13.65	0	0.00	13.90	1	435	0.23%
2020/01/30	2	13.15	0	0.00	13.50	2	314	0.64%
2019/10/15	40	11.80	40	11.80	11.70	0	696	0.00%
2019/07/24	1	11.30	0	0.00	11.25	1	165	0.60%
2019/07/03	0	0.00	1	10.75	10.75	-1	74	-1.34%
2019/07/02	0	0.00	2	10.78	10.85	-2	74	-2.69%
2019/06/06	0	0.00	2	10.50	10.60	-2	138	-1.45%
2019/05/29	1	10.50	0	0.00	10.50	1	144	0.69%
2019/05/14	1	10.35	0	0.00	10.45	1	181	0.55%
2019/04/16	1	11.25	0	0.00	11.20	1	202	0.49%
2019/04/12	1	11.35	0	0.00	11.30	1	210	0.47%
2019/04/11	0	0.00	1	11.35	11.25	-1	225	-0.44%
2019/04/03	0	0.00	1	11.35	11.30	-1	222	-0.45%
2019/04/02	1	11.30	0	0.00	11.25	1	221	0.45%
2019/03/29	1	11.55	0	0.00	11.55	1	217	0.46%
2019/03/28	1	11.75	0	0.00	11.65	1	214	0.47%
2019/03/25	0	0.00	2	11.15	11.05	-2	178	-1.12%
2019/03/21	0	0.00	1	11.30	11.35	-1	177	-0.56%
2019/03/19	0	0.00	1	11.45	11.35	-1	176	-0.57%
2019/03/13	2	11.30	1	11.30	11.30	1	159	0.63%
2019/03/11	1	11.20	0	0.00	11.15	1	167	0.60%
2019/03/08	1	11.10	0	0.00	11.20	1	169	0.59%
2019/03/07	1	11.25	0	0.00	11.20	1	172	0.58%
2019/02/27	0	0.00	1	11.40	11.20	-1	169	-0.59%
2019/02/20	1	11.20	0	0.00	11.25	1	156	0.64%
2019/02/14	0	0.00	1	11.15	11.25	-1	151	-0.66%
2019/02/12	0	0.00	1	11.00	11.05	-1	146	-0.68%
2019/01/22	1	10.80	0	0.00	10.85	1	162	0.62%
2019/01/21	1	10.90	0	0.00	10.80	1	162	0.61%
2019/01/08	0	0.00	2	11.20	11.45	-2	171	-1.17%
2019/01/04	1	10.85	0	0.00	10.85	1	159	0.63%
2019/01/03	0	0.00	1	11.20	11.05	-1	160	-0.62%
2018/12/07	1	10.80	0	0.00	10.80	1	250	0.40%
2018/12/06	0	0.00	1	10.90	10.60	-1	252	-0.40%
2018/11/21	0	0.00	1	10.60	10.70	-1	266	-0.37%
2018/11/13	1	10.15	0	0.00	10.25	1	264	0.38%
2018/11/02	0	0.00	1	10.50	10.45	-1	302	-0.33%
2018/10/30	1	10.10	0	0.00	10.05	1	294	0.34%
2018/10/26	1	10.45	0	0.00	10.25	1	318	0.31%
2018/10/19	1	11.10	0	0.00	11.15	1	319	0.31%
2018/10/17	0	0.00	2	11.55	11.50	-2	324	-0.62%
2018/10/12	1	10.90	0	0.00	10.85	1	318	0.31%
2018/10/11	1	11.15	0	0.00	10.95	1	316	0.32%
2018/10/01	0	0.00	2	12.65	12.55	-2	324	-0.62%
2018/09/21	1	12.25	0	0.00	12.25	1	319	0.31%
2018/09/07	1	12.20	0	0.00	11.90	1	316	0.32%
2018/06/21	0	0.00	0.4	13.70	13.80	-0.4	1,032	-0.04%
2018/05/14	0	0.00	1	14.10	14.15	-1	1,328	-0.08%
2018/05/10	2	14.80	0	0.00	14.40	2	1,327	0.15%
2018/05/09	1	13.95	0	0.00	13.85	1	1,320	0.08%
2018/04/26	0	0.00	6	14.97	14.25	-6	1,374	-0.44%
2018/04/24	0	0.00	1	14.85	14.75	-1	1,447	-0.07%
2018/04/23	1	15.20	1	15.10	15.25	0	1,504	0.00%
2018/04/20	0	0.00	1	14.50	14.50	-1	1,586	-0.06%
2018/04/13	40	14.90	40	14.90	14.30	0	1,647	0.00%
2018/04/11	0	0.00	1	14.90	14.95	-1	1,629	-0.06%
2018/04/10	1	15.40	1	15.80	14.95	0	1,622	0.00%
2018/04/03	2	15.33	3	15.02	15.05	-1	1,568	-0.06%
2018/03/31	1	15.00	0	0.00	15.00	1	1,506	0.07%
2018/03/30	2	15.33	1	15.05	14.85	1	1,487	0.07%
2018/03/29	1	15.60	30	15.48	15.60	-29	1,462	-1.98%
2018/03/28	34	15.98	6	15.52	15.60	28	1,422	1.97%
2018/03/27	1	14.65	10	15.15	14.80	-9	1,329	-0.68%
2018/03/26	11	15.54	0	0.00	15.25	11	1,311	0.84%
2018/03/23	0	0.00	1	14.70	14.20	-1	1,239	-0.08%
2018/03/22	10	15.03	11	14.29	13.80	-1	1,198	-0.08%
2018/03/19	1	15.35	1	14.90	14.70	0	1,114	0.00%
2018/03/08	0	0.00	30	13.25	13.30	-30	893	-3.36%
2018/03/07	30	13.40	0	0.00	13.40	30	861	3.48%
2018/01/25	0	0.00	1	15.25	15.05	-1	1,001	-0.10%
2018/01/23	0	0.00	10	15.15	15.00	-10	965	-1.04%
2018/01/19	1	15.55	10	15.55	15.50	-9	932	-0.97%
2018/01/18	20	16.15	0	0.00	15.50	20	905	2.21%
2018/01/17	1	15.25	25	15.16	15.45	-24	822	-2.92%
2018/01/16	30	15.49	30	14.95	15.75	0	749	0.00%
2018/01/15	40	14.14	10	13.90	14.35	30	612	4.90%