優盛 (4121)-凱基-板橋券商分點個股進出

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
22.35
漲跌
▼0.05
漲幅
-0.22%
成交量
395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－凱基-板橋券商分點個股進出

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-板橋券商分點個股進出
凱基-板橋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
2024/04/22	0.1	22.70	0	0.00	22.40	0.1	429	0.02%
2024/04/19	0	0.00	2	22.70	22.80	-2	424	-0.47%
2024/04/18	3	23.63	0	0.00	23.70	3	419	0.72%
2024/04/15	0	0.00	2	24.10	23.90	-2	418	-0.48%
2024/03/25	7	26.22	0	0.00	26.00	7	441	1.59%
2024/03/19	0	26.70	0	0.00	26.65	0	411	0.00%
2024/02/02	0	0.00	1	23.80	23.85	-1	668	-0.15%
2024/01/12	0	0.00	0	24.00	23.95	0	706	0.00%
2024/01/09	0	0.00	2	24.45	24.25	-2	710	-0.28%
2024/01/08	2	24.90	0	0.00	24.85	2	709	0.28%
2023/12/21	0	0.00	2	25.45	25.35	-2	654	-0.31%
2023/12/15	2	25.05	0	0.00	24.90	2	589	0.34%
2023/12/05	0	0.00	3	26.40	26.15	-3	562	-0.53%
2023/12/01	3	27.20	0	0.00	27.25	3	516	0.58%
2023/11/29	1	26.80	6	27.70	26.95	-5	427	-1.17%
2023/11/28	0	0.00	8	25.71	26.25	-8	356	-2.25%
2023/11/27	14	26.15	0	0.00	26.80	14	285	4.91%
2023/11/08	1	24.30	0	0.00	24.30	1	251	0.40%
2023/11/07	0	0.00	1	24.80	24.80	-1	260	-0.38%
2023/10/27	0	0.00	5	23.60	23.50	-5	299	-1.67%
2023/10/24	0	22.75	0	0.00	22.65	0	331	0.00%
2023/10/16	5	22.70	0	0.00	22.65	5	531	0.94%
2023/10/11	1	23.25	0	0.00	23.30	1	708	0.14%
2023/09/12	1	23.35	0	0.00	23.35	1	1,752	0.06%
2023/08/10	0	0.00	11	25.48	25.35	-11	2,323	-0.47%
2023/07/31	0	0.00	5	27.67	27.40	-5	3,006	-0.17%
2023/07/21	0	0.00	1	29.65	29.20	-1	4,314	-0.02%
2023/07/20	2	29.90	2	29.95	30.00	0	4,445	0.00%
2023/07/19	2	31.15	0	0.00	30.35	2	4,449	0.04%
2023/07/18	4	30.10	0	0.00	29.85	4	4,382	0.09%
2023/07/14	3	27.90	3	28.20	28.85	0	4,297	0.00%
2023/07/11	2	29.25	0	0.00	28.30	2	4,300	0.05%
2023/06/30	3	30.75	1	30.65	30.70	2	4,107	0.05%
2023/06/29	3	29.58	4	29.98	30.05	-1	3,948	-0.03%
2023/06/28	9	29.09	2	28.75	28.55	7	3,765	0.19%
2023/06/27	0	0.00	1	28.40	29.45	-1	3,494	-0.03%
2023/06/07	1	29.25	2	29.10	28.90	-1	3,278	-0.03%
2023/06/06	0	0.00	1	29.35	29.35	-1	3,251	-0.03%
2023/06/05	1	28.25	2	28.33	28.40	-1	3,185	-0.03%
2023/06/02	2	28.00	0	0.00	27.55	2	3,165	0.06%
2023/06/01	1	27.40	0	0.00	27.40	1	3,145	0.03%
2023/05/25	1	28.20	0	0.00	28.20	1	3,127	0.03%
2023/05/24	1	28.80	2	28.85	28.70	-1	3,118	-0.03%
2023/05/23	10	29.40	10	29.45	29.40	0	3,133	0.00%
2023/05/22	4	28.06	0	0.00	28.30	4	3,077	0.13%
2023/05/19	7	28.11	7	29.00	28.00	0	3,034	0.00%
2023/05/16	0	0.00	1	29.10	28.75	-1	2,952	-0.03%
2023/05/15	2	28.93	1	28.85	28.80	1	2,933	0.03%
2023/05/12	2	29.55	1	29.00	29.45	1	2,880	0.03%
2023/05/11	4	30.19	1	30.90	29.90	3	2,815	0.11%
2023/05/10	2	33.65	2	33.30	33.20	0	2,687	0.00%
2023/05/09	9	33.97	6	34.50	33.55	3	2,643	0.11%
2023/05/08	2	34.38	2	34.35	34.55	0	2,525	0.00%
2023/05/05	8	35.17	0	0.00	34.75	8	2,429	0.33%
2023/05/04	3	34.58	15	35.79	36.10	-12	2,260	-0.53%
2023/05/03	17	34.87	14	35.16	35.85	3	1,953	0.15%
2023/05/02	17	35.16	1	34.40	34.60	16	1,731	0.92%
2023/04/28	1	32.95	0	0.00	33.60	1	1,226	0.08%
2023/04/27	4	29.31	5	29.59	30.55	-1	1,131	-0.09%
2023/04/26	0	0.00	1	26.70	27.80	-1	981	-0.10%
2023/04/25	16	27.41	19	27.67	27.50	-3	919	-0.33%
2023/04/24	0	0.00	2.1	26.01	26.25	-2.1	803	-0.26%
2023/04/21	1	24.85	0	0.00	24.85	1	786	0.13%
2023/04/20	0	0.00	3	25.78	25.50	-3	771	-0.39%
2023/04/19	0	0.00	2	25.45	25.40	-2	742	-0.27%
2023/04/17	2	24.70	0	0.00	24.90	2	740	0.27%
2023/04/12	0	0.00	1	24.40	24.45	-1	836	-0.12%
2023/03/22	4	23.90	0	0.00	23.85	4	2,163	0.18%
2023/03/02	6	24.60	6	24.60	24.60	0	2,453	0.00%
2023/02/15	0	0.00	0.3	23.50	23.55	-0.3	2,370	-0.01%
2023/01/09	0	0.00	4	23.54	23.75	-4	2,206	-0.18%
2023/01/04	1	24.15	0	0.00	24.00	1	2,152	0.05%
2023/01/03	1	24.60	1	24.55	24.60	0	2,126	0.00%
2022/12/29	9	24.50	14	24.39	24.55	-5	2,038	-0.25%
2022/12/27	5	25.20	0	0.00	25.20	5	1,949	0.26%
2022/12/26	6	25.63	67.1	26.16	25.95	-61.1	1,855	-3.29%
2022/12/23	68.1	25.69	12	24.93	24.50	56.1	1,636	3.43%
2022/12/21	0.3	24.15	0	0.00	24.00	0.3	1,410	0.02%
2022/12/20	17	25.13	38	25.07	24.05	-21	1,317	-1.59%
2022/12/16	1	23.20	1	23.15	22.60	0	907	0.00%
2022/12/15	0	0.00	10	23.09	22.45	-10	840	-1.19%
2022/12/14	23	23.27	2	23.05	23.50	21	819	2.56%
2022/12/13	12	23.40	0	0.00	23.80	12	767	1.56%
2022/12/12	11	23.35	16	23.20	22.90	-5	622	-0.80%
2022/12/08	3	22.50	0	0.00	22.60	3	551	0.54%
2022/10/21	5	19.30	0	0.00	19.25	5	1,191	0.42%
2022/09/16	2	22.90	2	22.85	22.60	0	1,298	0.00%
2022/09/07	1	23.65	0	0.00	23.55	1	1,294	0.08%
2022/09/06	0	0.00	2	23.85	23.85	-2	1,298	-0.15%
2022/09/05	2	25.15	2	25.65	24.45	0	1,301	0.00%
2022/09/02	2	25.18	1	25.55	24.80	1	1,278	0.08%
2022/09/01	11	25.76	20	25.25	25.60	-9	1,287	-0.70%
2022/08/31	20	24.74	20	24.68	24.50	0	1,262	0.00%
2022/08/26	3	24.18	3	23.90	23.85	0	1,201	0.00%
2022/08/25	0	0.00	1	24.00	23.95	-1	1,198	-0.08%
2022/08/24	0	0.00	1	23.95	23.80	-1	1,199	-0.08%
2022/08/22	6	24.48	2	23.85	23.25	4	1,183	0.34%
2022/08/19	1	23.30	1	23.50	23.40	0	1,140	0.00%
2022/08/18	1	22.90	5	23.25	22.95	-4	1,138	-0.35%
2022/08/17	0	0.00	1	23.10	23.10	-1	1,098	-0.09%
2022/08/15	0	0.00	1	21.00	21.80	-1	1,107	-0.09%
2022/07/21	0	0.00	10	19.15	19.20	-10	5,357	-0.19%
2022/07/13	10	19.70	0	0.00	19.40	10	8,977	0.11%
2022/07/12	7	20.05	7	19.64	19.30	0	9,055	0.00%
2022/06/24	5	20.60	5	20.60	20.55	0	9,594	0.00%
2022/06/22	0	0.00	10	21.00	20.25	-10	9,592	-0.10%
2022/06/15	9	21.67	8	21.62	21.40	1	9,526	0.01%
2022/06/14	1	21.90	16	21.56	21.35	-15	9,517	-0.16%
2022/06/13	3	22.62	0	0.00	22.30	3	9,488	0.03%
2022/06/10	13	23.78	0	0.00	23.40	13	9,448	0.14%
2022/06/09	20	24.04	32	23.87	23.95	-12	9,391	-0.13%
2022/06/06	1	22.80	0	0.00	22.80	1	9,289	0.01%
2022/06/02	1	23.15	0	0.00	23.10	1	9,276	0.01%
2022/05/30	10	23.45	11	23.23	23.60	-1	9,232	-0.01%
2022/05/27	0	0.00	3	22.98	22.80	-3	9,210	-0.03%
2022/05/26	1	22.70	0	0.00	22.70	1	9,195	0.01%
2022/05/24	1	23.20	10	23.45	22.70	-9	9,156	-0.10%
2022/05/23	14	23.36	2	23.28	23.30	12	9,132	0.13%
2022/05/20	0	0.00	1	23.65	23.00	-1	9,081	-0.01%
2022/05/19	4	24.65	3	23.75	23.55	1	9,032	0.01%
2022/05/18	0	0.00	4	23.95	24.55	-4	8,890	-0.04%
2022/05/17	0	0.00	2	23.75	23.80	-2	8,805	-0.02%
2022/05/16	2	23.60	0	0.00	23.55	2	8,766	0.02%
2022/05/13	10	23.03	10	22.95	23.25	0	8,686	0.00%
2022/05/12	3	23.00	3	23.15	23.00	0	8,582	0.00%
2022/05/11	9	23.78	4	23.60	23.00	5	8,465	0.06%
2022/05/10	10	22.85	0	0.00	24.20	10	8,321	0.12%
2022/05/09	2	24.70	5	24.42	23.90	-3	8,094	-0.04%
2022/05/06	24	25.39	15	25.33	25.00	9	7,943	0.11%
2022/05/05	5	25.50	0	0.00	25.00	5	7,620	0.07%
2022/05/04	9	26.21	1	26.80	25.10	8	7,431	0.11%
2022/05/03	28	28.95	27	27.86	27.80	1	7,172	0.01%
2022/04/29	1	28.85	1	29.55	28.45	0	6,868	0.00%
2022/04/28	163	31.45	165	31.98	30.50	-2	6,526	-0.03%	大買/大賣/
2022/04/27	8	29.28	21	29.62	31.10	-13	5,369	-0.24%
2022/04/26	0	0.00	6	28.43	28.30	-6	4,714	-0.13%
2022/04/25	82	31.20	96	31.81	28.70	-14	4,437	-0.32%
2022/04/22	44	31.27	42	31.02	30.00	2	3,840	0.05%
2022/04/21	127	32.87	74	32.56	31.00	53	3,384	1.57%	大買/
2022/04/20	3	29.97	5	29.41	31.35	-2	2,068	-0.10%
2022/04/19	58	30.54	64	29.66	28.50	-6	1,601	-0.37%
2022/04/15	5	25.10	13	26.46	26.75	-8	1,115	-0.72%
2022/04/14	8	23.31	1	23.25	24.35	7	926	0.76%
2022/04/11	6	23.83	5	24.10	23.65	1	799	0.13%
2022/04/08	16	21.87	2	21.65	22.10	14	635	2.20%
2022/04/07	6	21.57	4	21.30	21.40	2	602	0.33%
2022/03/31	0	0.00	1	20.60	20.70	-1	586	-0.17%
2022/03/28	2	21.30	0	0.00	20.70	2	589	0.34%
2022/03/21	0	0.00	1	20.90	20.90	-1	579	-0.17%
2022/03/18	0	20.45	0	0.00	20.50	0	578	0.00%
2022/01/11	0	0.00	12	21.07	20.95	-12	1,022	-1.17%
2022/01/10	1	22.60	0	0.00	22.30	1	991	0.10%
2022/01/07	0	0.00	1	22.25	22.15	-1	893	-0.11%
2022/01/05	1	21.30	0	0.00	21.35	1	834	0.12%
2022/01/04	0	0.00	3	21.63	21.70	-3	823	-0.36%
2022/01/03	2	21.15	0	0.00	21.05	2	805	0.25%
2021/12/14	0	0.00	1	20.55	20.50	-1	817	-0.12%
2021/12/10	11	21.73	10	21.35	20.80	1	817	0.12%
2021/11/26	10	20.60	0	0.00	20.45	10	762	1.31%
2021/11/11	0	0.00	3	19.15	19.20	-3	792	-0.38%
2021/10/25	0	0.00	1	19.15	19.15	-1	992	-0.10%
2021/10/22	0	0.00	130	19.05	19.20	-130	1,011	-12.85%	大賣/鉅額交易
2021/10/19	0	0.00	2	19.10	19.15	-2	1,058	-0.19%
2021/10/08	0	0.00	2	19.40	19.35	-2	1,364	-0.15%
2021/10/07	2	18.90	0	0.00	19.50	2	1,398	0.14%
2021/10/04	30	19.23	0	0.00	19.15	30	1,473	2.04%
2021/09/15	75	21.12	0	0.00	21.10	75	1,787	4.20%
2021/09/14	11	21.40	0	0.00	21.35	11	1,859	0.59%
2021/09/13	15	21.30	0	0.00	21.35	15	1,895	0.79%
2021/09/08	3	23.85	134	22.81	22.65	-131	2,056	-6.37%	大賣/鉅額交易
2021/09/07	28	23.43	260	23.45	23.70	-232	1,955	-11.87%	大賣/鉅額交易
2021/08/23	0	0.00	1	22.60	22.40	-1	3,540	-0.03%
2021/08/19	20	21.85	0	0.00	21.35	20	3,773	0.53%
2021/08/18	20	21.75	20	22.27	22.80	0	4,030	0.00%
2021/08/16	40	23.30	0	0.00	23.20	40	4,064	0.98%
2021/08/11	30	23.90	0	0.00	23.70	30	4,220	0.71%
2021/08/10	78	24.45	0	0.00	24.35	78	4,352	1.79%
2021/08/09	2	25.60	20	26.25	25.90	-18	4,541	-0.40%
2021/08/06	79	25.84	255	26.43	25.75	-176	4,646	-3.79%	大賣/鉅額交易
2021/08/05	0	0.00	0.1	25.80	25.70	-0.1	4,867	0.00%
2021/08/04	0	0.00	20	26.45	26.15	-20	4,937	-0.41%
2021/08/03	2	26.10	32	25.96	26.15	-30	4,938	-0.61%
2021/08/02	2	25.60	132	26.40	26.40	-130	4,936	-2.63%	大賣/鉅額交易
2021/07/29	5	24.85	0	0.00	24.85	5	4,891	0.10%
2021/07/27	15	24.90	0	0.00	24.75	15	4,912	0.31%
2021/07/26	0	0.00	35	25.80	25.40	-35	4,946	-0.71%
2021/07/23	0	0.00	50	25.39	25.00	-50	4,951	-1.01%
2021/07/22	70	24.71	0	0.00	24.75	70	4,938	1.42%
2021/07/21	210	26.10	11	26.48	25.15	199	4,922	4.04%	大買/鉅額交易
2021/07/20	5	27.10	127	27.18	27.80	-122	4,799	-2.54%	大賣/鉅額交易
2021/07/19	1	25.35	0	0.00	25.30	1	4,667	0.02%
2021/07/16	1	25.20	1	25.00	24.90	0	4,675	0.00%
2021/07/15	1	24.90	63	25.06	25.35	-62	4,673	-1.33%
2021/07/14	40	23.79	40	24.50	24.80	0	4,669	0.00%
2021/07/13	41	24.85	1	24.35	24.20	40	4,642	0.86%
2021/07/12	124	25.81	0	0.00	25.40	124	4,607	2.69%	大買/鉅額交易
2021/07/08	82	26.18	1	26.60	26.30	81	4,582	1.77%
2021/07/07	1	26.20	0	0.00	26.30	1	4,575	0.02%
2021/07/06	8	26.20	2	26.40	26.25	6	4,587	0.13%
2021/07/02	9	26.14	0	0.00	26.15	9	4,562	0.20%
2021/07/01	60	26.62	0	0.00	26.20	60	4,546	1.32%
2021/06/30	80	26.83	1	26.85	26.80	79	4,512	1.75%
2021/06/29	160	27.09	1	26.75	26.90	159	4,493	3.54%	大買/鉅額交易
2021/06/28	0	0.00	260	28.00	27.80	-260	4,462	-5.83%	大賣/鉅額交易
2021/06/25	186	27.57	1	27.65	27.00	185	4,416	4.19%	大買/鉅額交易
2021/06/24	75	27.74	0	0.00	27.75	75	4,392	1.71%
2021/06/23	45	26.70	45	27.47	27.70	0	4,348	0.00%
2021/06/22	1	27.75	0	0.00	27.55	1	4,287	0.02%
2021/06/21	0	0.00	1	27.85	27.85	-1	4,259	-0.02%
2021/06/18	4	30.00	5	30.15	29.75	-1	4,184	-0.02%
2021/06/17	2	30.58	1	30.80	30.60	1	4,120	0.02%
2021/06/15	0	0.00	10.4	30.85	30.65	-10.4	4,106	-0.25%
2021/06/11	0	0.00	2	31.75	31.65	-2	4,089	-0.05%
2021/06/10	1	31.20	9	31.25	31.15	-8	4,126	-0.19%
2021/06/09	1	32.55	1	31.30	31.85	0	4,116	0.00%
2021/06/08	4	32.41	0	0.00	31.80	4	4,078	0.10%
2021/06/04	4	33.34	1	33.80	32.50	3	3,940	0.08%
2021/06/03	18	34.93	110	34.86	34.55	-92	3,839	-2.40%	大賣/
2021/06/02	23	31.03	26	31.73	33.95	-3	3,640	-0.08%
2021/06/01	117	31.79	4	31.25	30.90	113	3,218	3.51%	大買/鉅額交易
2021/05/27	1	24.80	18	24.83	25.10	-17	2,461	-0.69%
2021/05/26	19	22.69	171	21.14	22.85	-152	2,241	-6.78%	大賣/鉅額交易
2021/05/25	68	20.81	0	0.00	20.80	68	1,969	3.45%
2021/05/24	102	20.87	120	21.44	20.80	-18	1,955	-0.92%	大買/大賣/
2021/05/21	50	20.50	0	0.00	20.80	50	1,925	2.60%
2021/05/20	70	20.85	35	21.65	20.75	35	1,901	1.84%
2021/05/19	35	20.85	17	21.03	20.85	18	1,843	0.98%
2021/05/18	2	21.20	0	0.00	21.55	2	1,770	0.11%
2021/05/17	1	22.45	11	22.41	22.65	-10	1,625	-0.62%
2021/05/14	10	21.30	5	21.23	20.60	5	1,409	0.35%
2021/05/13	21	21.77	2	21.68	22.25	19	1,288	1.47%
2021/05/12	0	0.00	21	19.72	20.25	-21	1,036	-2.03%
2021/05/10	1	19.25	0	0.00	19.50	1	950	0.11%
2021/05/07	0.9	19.70	0	0.00	19.55	0.9	940	0.10%
2021/05/05	0	0.00	43	19.80	19.80	-43	932	-4.61%
2021/05/04	43	19.64	0	0.00	19.80	43	929	4.62%
2021/05/03	0	0.00	4	21.10	20.80	-4	903	-0.44%
2021/04/29	5	20.95	0	0.00	20.85	5	863	0.58%
2021/04/27	1	20.70	1	20.70	20.70	0	839	0.00%
2021/04/16	2	20.50	0	0.00	20.40	2	849	0.24%
2021/04/15	0	0.00	15	20.45	20.35	-15	849	-1.77%
2021/04/13	0	0.00	3	21.30	21.10	-3	855	-0.35%
2021/04/12	0	0.00	80	21.70	21.70	-80	849	-9.42%
2021/04/09	0	0.00	160	21.23	21.40	-160	828	-19.32%	大賣/鉅額交易
2021/04/07	20	20.85	0	0.00	21.10	20	818	2.44%
2021/04/06	20	20.90	0	0.00	20.90	20	849	2.36%
2021/04/01	20	20.75	0	0.00	20.85	20	876	2.28%
2021/03/31	100	20.89	0	0.00	20.85	100	904	11.05%
2021/03/30	24	21.10	0	0.00	21.15	24	928	2.59%
2021/03/29	63	21.17	0	0.00	21.15	63	969	6.50%
2021/03/24	8	21.10	0	0.00	21.35	8	1,106	0.72%
2021/03/23	0	0.00	1	21.15	21.10	-1	1,100	-0.09%
2021/03/22	3	21.80	18	21.53	21.50	-15	1,106	-1.36%
2021/03/19	16	21.41	0	0.00	21.40	16	1,095	1.46%
2021/03/16	0	0.00	208	20.69	20.70	-208	1,076	-19.32%	大賣/鉅額交易
2021/03/15	0	0.00	100	20.22	20.25	-100	1,036	-9.65%
2021/03/12	0	0.00	10	20.00	20.00	-10	1,040	-0.96%
2021/03/11	0	0.00	14	20.05	20.05	-14	1,041	-1.34%
2021/03/10	2	20.20	150	20.12	20.05	-148	1,035	-14.29%	大賣/鉅額交易
2021/03/09	1	19.90	0	0.00	20.05	1	1,032	0.10%
2021/03/08	199	19.86	0	0.00	19.90	199	1,033	19.26%	大買/鉅額交易
2021/03/05	29	19.82	1	20.00	20.00	28	1,022	2.74%
2021/03/04	1	19.85	0	0.00	19.85	1	1,024	0.10%
2021/03/03	53	19.82	0	0.00	19.85	53	1,035	5.12%
2021/03/02	175	19.78	0	0.00	19.65	175	1,036	16.89%	大買/鉅額交易
2021/02/23	0	0.00	8	19.81	19.80	-8	1,074	-0.74%
2021/02/22	6	20.05	0	0.00	20.00	6	1,068	0.56%
2021/02/18	5	19.21	0	0.00	19.35	5	1,057	0.47%
2021/01/28	2	19.00	0	0.00	18.95	2	1,132	0.18%
2021/01/26	5	19.60	0	0.00	19.60	5	1,124	0.44%
2021/01/22	1	18.80	0	0.00	18.85	1	1,109	0.09%
2021/01/15	1	19.70	0	0.00	19.75	1	1,090	0.09%
2021/01/12	5	20.80	0	0.00	20.80	5	1,060	0.47%
2021/01/11	0	0.00	5	21.15	21.15	-5	1,049	-0.48%
2021/01/07	5	20.45	0	0.00	20.25	5	1,025	0.49%
2021/01/06	2	20.05	0	0.00	20.15	2	1,016	0.20%
2020/12/31	1	21.00	12	21.05	21.05	-11	980	-1.12%
2020/12/29	0	0.00	2	21.53	21.05	-2	975	-0.20%
2020/12/28	6	22.40	19	21.74	21.70	-13	946	-1.37%
2020/12/25	0	0.00	1	21.95	21.85	-1	915	-0.11%
2020/12/24	2	22.28	3	22.28	22.10	-1	881	-0.11%
2020/12/23	5	22.00	11	21.88	21.95	-6	847	-0.71%
2020/12/22	19	21.97	0	0.00	22.30	19	806	2.35%
2020/12/21	10	21.73	7	20.38	21.55	3	729	0.41%
2020/12/18	5	20.80	1	20.85	20.55	4	667	0.60%
2020/12/17	2	20.25	26	20.15	20.35	-24	635	-3.78%
2020/12/16	5	20.18	0	0.00	20.05	5	624	0.80%
2020/12/15	10	20.28	11	20.30	19.85	-1	606	-0.16%
2020/12/14	10	20.40	0	0.00	20.40	10	584	1.71%
2020/12/11	0	0.00	5	19.67	19.25	-5	556	-0.90%
2020/12/10	1	20.00	1	19.80	19.90	0	544	0.00%
2020/12/09	4	20.54	2	20.20	20.25	2	540	0.37%
2020/12/08	0	0.00	7	19.70	19.95	-7	520	-1.34%
2020/11/27	1	19.60	11	19.30	19.60	-10	508	-1.97%
2020/11/26	11	19.49	5	19.33	19.35	6	496	1.21%
2020/11/25	6	19.38	6	19.30	19.25	0	496	0.00%
2020/11/24	5	19.45	15	19.20	19.05	-10	491	-2.03%
2020/11/23	14	19.06	19	19.18	19.45	-5	481	-1.04%
2020/11/20	13	18.60	10	18.45	18.60	3	460	0.65%
2020/11/19	0	0.00	13	18.42	18.50	-13	458	-2.83%
2020/11/18	0	0.00	5	18.40	18.45	-5	459	-1.09%
2020/11/16	5	18.54	0	0.00	18.45	5	480	1.04%
2020/11/13	5	18.35	1	18.45	18.25	4	490	0.82%
2020/11/12	2	18.28	2	18.50	18.25	0	516	0.00%
2020/11/11	6	18.31	2	18.30	18.30	4	528	0.76%
2020/11/10	19	19.08	74	18.87	17.90	-55	533	-10.31%
2020/11/09	64	18.69	4	18.70	18.70	60	491	12.21%
2020/11/05	3	16.90	0	0.00	17.25	3	481	0.62%
2020/11/02	1	16.85	0	0.00	16.85	1	554	0.18%
2020/10/30	3	16.78	7	16.93	16.70	-4	568	-0.70%
2020/10/29	2	16.95	0	0.00	16.90	2	586	0.34%
2020/10/23	0	0.00	5	17.60	17.65	-5	694	-0.72%
2020/10/22	5	17.40	0	0.00	17.40	5	723	0.69%
2020/10/13	5	17.75	0	0.00	17.75	5	891	0.56%
2020/10/08	0	0.00	2	18.08	18.10	-2	944	-0.21%
2020/10/07	8	18.43	6	18.60	18.45	2	981	0.20%
2020/09/25	2	17.00	0	0.00	16.80	2	1,390	0.14%
2020/09/24	5	17.52	0	0.00	17.40	5	1,412	0.35%
2020/09/21	1	18.55	0	0.00	18.40	1	1,526	0.07%
2020/09/18	3	18.50	0	0.00	18.60	3	1,716	0.17%
2020/09/10	1	18.70	0	0.00	18.70	1	2,128	0.05%
2020/09/09	5	18.85	0	0.00	18.85	5	2,404	0.21%
2020/09/08	0	18.85	0	0.00	18.85	0	2,522	0.00%
2020/09/04	5	18.90	0	0.00	18.85	5	2,577	0.19%
2020/09/01	1	19.00	0	0.00	19.10	1	2,635	0.04%
2020/08/31	1	19.30	0	0.00	19.25	1	2,647	0.04%
2020/08/27	0	0.00	5	19.80	19.60	-5	2,760	-0.18%
2020/08/21	5	19.11	0	0.00	19.25	5	2,891	0.17%
2020/08/20	0	0.00	4	18.61	18.90	-4	2,960	-0.14%
2020/08/19	0	0.00	3	20.40	20.15	-3	3,032	-0.10%
2020/08/18	0	0.00	5	20.93	20.50	-5	3,117	-0.16%
2020/08/14	4	20.30	11	19.95	19.90	-7	3,270	-0.21%
2020/08/11	5	19.70	0	0.00	19.65	5	3,626	0.14%
2020/08/07	0	0.00	4	20.09	20.15	-4	3,841	-0.10%
2020/08/05	1	19.75	0	0.00	19.75	1	4,121	0.02%
2020/08/03	5	19.95	12	20.07	20.30	-7	4,338	-0.16%
2020/07/31	5	18.90	0	0.00	19.00	5	4,648	0.11%
2020/07/28	6	18.01	6	17.89	17.70	0	5,147	0.00%
2020/07/27	4	18.15	0	0.00	18.05	4	5,220	0.08%
2020/07/24	4	19.15	0	0.00	19.10	4	5,429	0.07%
2020/07/22	0	0.00	1	20.10	19.95	-1	5,839	-0.02%
2020/07/21	5	19.86	20	19.97	19.80	-15	6,334	-0.24%
2020/07/20	15	19.26	0	0.00	19.80	15	6,548	0.23%
2020/07/17	6	19.47	0	0.00	19.30	6	6,558	0.09%
2020/07/16	13	21.05	8	21.21	20.80	5	6,537	0.08%
2020/07/15	9	20.88	10	20.90	20.80	-1	6,553	-0.02%
2020/07/14	13	21.20	33	21.67	21.10	-20	6,574	-0.30%
2020/07/13	33	22.33	22	21.95	21.65	11	6,631	0.17%
2020/07/10	13	21.51	3	22.45	21.20	10	6,568	0.15%
2020/07/09	11	22.16	13	22.01	22.05	-2	6,545	-0.03%
2020/07/08	3	22.00	13	21.72	21.90	-10	6,578	-0.15%
2020/07/07	8	20.64	7	21.01	20.60	1	6,526	0.02%
2020/07/06	12	21.08	8	21.25	21.05	4	6,552	0.06%
2020/07/03	10	21.14	9	21.25	21.15	1	6,592	0.02%
2020/07/02	8	21.77	18	21.76	21.55	-10	6,720	-0.15%
2020/07/01	11	21.40	21	21.39	21.40	-10	6,783	-0.15%
2020/06/30	2	21.30	0	0.00	21.45	2	6,843	0.03%
2020/06/29	150	22.30	158	21.98	22.00	-8	6,814	-0.12%	大買/大賣/
2020/06/24	4	20.45	0	0.00	20.50	4	6,648	0.06%
2020/06/23	10	21.60	1	21.20	21.15	9	6,662	0.14%
2020/06/22	13	21.32	4	21.15	21.10	9	6,690	0.13%
2020/06/19	7	22.23	11	22.17	22.20	-4	6,664	-0.06%
2020/06/18	10	22.96	14	23.10	23.00	-4	6,678	-0.06%
2020/06/17	12	22.45	26	22.35	22.50	-14	6,602	-0.21%
2020/06/16	39	22.33	61	22.21	22.40	-22	6,549	-0.34%
2020/06/15	5	20.00	7	20.63	20.80	-2	6,290	-0.03%
2020/06/12	6	18.95	0	0.00	18.95	6	6,198	0.10%
2020/06/11	0	0.00	2	19.45	18.60	-2	6,198	-0.03%
2020/06/10	1	19.35	0	0.00	19.40	1	6,200	0.02%
2020/06/09	0	0.00	3	19.47	19.35	-3	6,172	-0.05%
2020/06/05	2	19.60	2	19.55	19.55	0	6,187	0.00%
2020/06/04	6	19.43	5	19.64	19.40	1	6,201	0.02%
2020/06/03	5	20.00	13	19.57	19.95	-8	6,243	-0.13%
2020/06/02	1	18.10	1	18.00	18.85	0	6,216	0.00%
2020/06/01	1	19.00	3	19.35	19.00	-2	6,614	-0.03%
2020/05/29	11	19.32	2	19.50	19.25	9	6,852	0.13%
2020/05/28	1	20.00	3	20.10	19.25	-2	7,066	-0.03%
2020/05/27	10	19.70	7	19.66	19.70	3	7,261	0.04%
2020/05/26	11	20.94	0	0.00	20.55	11	7,369	0.15%
2020/05/25	2	21.50	7	21.89	21.60	-5	7,353	-0.07%
2020/05/22	5	21.47	10	21.62	21.40	-5	7,567	-0.07%
2020/05/21	3	21.02	6	21.13	21.10	-3	7,532	-0.04%
2020/05/20	10	20.90	2	21.15	20.65	8	7,575	0.11%
2020/05/19	3	21.00	1	22.00	20.60	2	7,520	0.03%
2020/05/18	18	21.48	7	21.19	21.45	11	7,397	0.15%
2020/05/15	6	20.53	8	20.36	20.60	-2	7,244	-0.03%
2020/05/14	9	19.95	12	21.01	19.90	-3	7,145	-0.04%
2020/05/13	15	20.63	7	20.61	20.85	8	7,034	0.11%
2020/05/12	9	20.29	6	20.30	20.40	3	6,792	0.04%
2020/05/11	10	20.03	16	19.46	19.95	-6	6,748	-0.09%
2020/05/08	26	22.07	16	21.66	20.05	10	6,657	0.15%
2020/05/07	79	24.23	42	23.23	22.25	37	6,606	0.56%
2020/05/06	0	0.00	17	23.14	23.80	-17	6,379	-0.27%
2020/05/05	32	21.01	30	21.33	21.65	2	6,154	0.03%
2020/05/04	6	20.46	4	20.88	20.65	2	5,992	0.03%
2020/04/30	5	20.18	3	20.30	20.10	2	5,898	0.03%
2020/04/29	27	20.61	56	21.20	20.70	-29	5,891	-0.49%
2020/04/28	9	20.60	15	20.64	20.10	-6	5,688	-0.11%
2020/04/27	71	21.33	41	21.55	21.50	30	5,600	0.54%
2020/04/24	9	19.66	22	20.17	20.70	-13	5,299	-0.25%
2020/04/23	1	18.40	10	18.80	19.05	-9	4,780	-0.19%
2020/04/22	4	17.30	4	17.35	17.35	0	4,548	0.00%
2020/04/20	7	17.71	3	17.60	17.60	4	4,472	0.09%
2020/04/17	2	17.10	2	17.35	17.40	0	4,432	0.00%
2020/04/16	8	18.04	12	17.92	17.85	-4	4,377	-0.09%
2020/04/14	5	17.75	5	17.55	17.75	0	4,239	0.00%
2020/04/13	5	17.82	5	17.93	17.90	0	4,192	0.00%
2020/04/10	19	17.52	4	17.40	17.30	15	4,078	0.37%
2020/04/09	3	17.20	0	0.00	16.95	3	3,997	0.08%
2020/04/08	0	0.00	10	17.60	17.30	-10	3,949	-0.25%
2020/04/07	7	18.14	5	18.07	17.15	2	3,883	0.05%
2020/04/06	5	16.49	10	16.80	17.15	-5	3,727	-0.13%
2020/04/01	2	15.50	0	0.00	15.60	2	3,610	0.06%
2020/03/27	0	0.00	2	14.90	14.35	-2	3,483	-0.06%
2020/03/26	2	15.58	0	0.00	15.40	2	3,434	0.06%
2020/03/25	3	14.60	0	0.00	14.30	3	3,374	0.09%
2020/03/23	0	0.00	5	14.55	14.90	-5	3,267	-0.15%
2020/03/18	0	0.00	7	13.80	13.70	-7	3,127	-0.22%
2020/03/17	0	0.00	10	13.35	13.35	-10	3,099	-0.32%
2020/03/12	2	16.05	0	0.00	16.05	2	3,016	0.07%
2020/03/11	0	0.00	2	17.80	17.80	-2	2,997	-0.07%
2020/03/10	4	17.80	0	0.00	17.80	4	2,952	0.14%
2020/03/09	0	0.00	8	20.09	19.75	-8	2,921	-0.27%
2020/03/06	0	0.00	3	22.48	21.90	-3	2,845	-0.11%
2020/03/05	42	21.89	15	22.08	22.20	27	2,778	0.97%
2020/03/04	0	0.00	6	21.22	21.55	-6	2,328	-0.26%
2020/03/03	22	19.57	13	19.56	19.60	9	2,065	0.44%
2020/03/02	0	0.00	16	18.96	19.60	-16	1,824	-0.88%
2020/02/27	13	17.10	17	17.42	17.85	-4	1,586	-0.25%
2020/02/26	0	0.00	4	16.98	16.25	-4	1,414	-0.28%
2020/02/25	13	16.95	23	17.70	16.65	-10	1,365	-0.73%
2020/02/24	5	15.80	20	16.28	16.50	-15	1,059	-1.42%
2020/02/21	5	13.85	21	14.98	15.00	-16	980	-1.63%
2020/02/20	12	13.55	13	13.52	13.65	-1	889	-0.11%
2020/02/18	3	13.10	0	0.00	13.10	3	841	0.36%
2020/02/17	6	13.49	0	0.00	13.45	6	834	0.72%
2020/02/14	6	13.53	0	0.00	13.45	6	818	0.73%
2020/02/13	5	13.91	5	13.92	13.55	0	808	0.00%
2020/02/10	15	13.72	24	14.05	13.60	-9	735	-1.22%
2020/02/07	38	14.06	12	13.91	14.30	26	642	4.05%
2020/02/06	1	13.15	0	0.00	13.00	1	499	0.20%
2020/02/05	1	13.15	0	0.00	13.15	1	491	0.20%
2020/02/04	0	0.00	5	13.65	13.55	-5	484	-1.03%
2020/02/03	21	13.63	4	13.68	13.90	17	435	3.91%
2020/01/31	2	12.65	115	13.39	12.65	-113	340	-33.22%	大賣/鉅額交易
2020/01/30	317	13.50	204	13.33	13.50	113	314	35.92%	大買/大賣/鉅額交易
2019/12/25	3	11.90	0	0.00	11.80	3	401	0.75%
2019/11/26	3	12.70	0	0.00	12.65	3	771	0.39%
2019/11/20	3	12.30	0	0.00	12.30	3	711	0.42%
2019/11/19	10	12.33	10	12.63	12.50	0	702	0.00%
2019/11/11	3	11.70	0	0.00	11.65	3	659	0.46%
2019/10/23	5	11.80	1	12.15	12.05	4	636	0.63%
2019/10/22	2	11.60	0	0.00	11.60	2	629	0.32%
2019/10/17	0	0.00	5	11.50	11.65	-5	666	-0.75%
2019/10/14	7	11.74	0	0.00	11.75	7	692	1.01%
2019/10/08	0	0.00	3	12.30	12.00	-3	678	-0.44%
2019/10/02	2	12.03	20	12.14	12.15	-18	639	-2.82%
2019/09/27	18	12.81	140	12.46	12.80	-122	590	-20.65%	大賣/鉅額交易
2019/09/26	50	13.29	1	13.65	13.10	49	549	8.91%
2019/09/25	100	12.70	62	12.56	12.85	38	365	10.38%
2019/09/24	100	11.70	66	11.65	11.70	34	245	13.87%
2019/09/23	1	10.65	0	0.00	10.65	1	203	0.49%
2019/09/20	1	10.65	0	0.00	10.65	1	202	0.49%
2019/09/17	0	0.00	1	10.80	10.80	-1	197	-0.51%
2019/09/04	2	10.80	0	0.00	10.75	2	184	1.08%
2019/08/22	3	10.70	1	10.70	10.65	2	181	1.10%
2019/08/16	1	10.55	0	0.00	10.60	1	181	0.55%
2019/08/06	3	10.95	0	0.00	10.95	3	176	1.70%
2019/07/22	0	0.00	5	11.50	11.35	-5	157	-3.17%
2019/07/19	3	11.85	3	11.88	11.80	0	146	0.00%
2019/07/18	6	11.50	9	11.93	12.00	-3	119	-2.51%
2019/07/15	3	11.05	0	0.00	10.95	3	73	4.10%
2019/07/04	3	10.75	0	0.00	10.70	3	73	4.06%
2019/06/17	2	10.50	0	0.00	10.45	2	114	1.74%
2019/06/14	4	10.45	0	0.00	10.45	4	134	2.98%
2019/04/02	0	0.00	5	11.20	11.25	-5	221	-2.26%
2019/03/28	2	11.60	2	11.70	11.65	0	214	0.00%
2019/03/13	1	11.30	0	0.00	11.30	1	159	0.63%
2019/02/19	1	11.45	0	0.00	11.25	1	154	0.65%
2019/02/18	2	11.40	0	0.00	11.45	2	152	1.31%
2019/02/11	3	11.00	0	0.00	10.90	3	145	2.06%
2019/01/10	0	0.00	10	11.10	11.15	-10	165	-6.02%
2019/01/08	10	11.45	2	11.50	11.45	8	171	4.66%
2019/01/03	4	10.85	4	11.00	11.05	0	160	0.00%
2018/12/21	0	0.00	5	10.35	10.45	-5	204	-2.45%
2018/11/30	0	0.00	1	10.70	10.70	-1	252	-0.40%
2018/11/02	0	0.00	5	10.45	10.45	-5	302	-1.65%
2018/11/01	1	10.60	1	10.50	10.40	0	302	0.00%
2018/10/30	1	10.10	0	0.00	10.05	1	294	0.34%
2018/10/26	1	10.25	0	0.00	10.25	1	318	0.31%
2018/10/23	3	11.00	0	0.00	11.10	3	316	0.95%
2018/10/17	2	11.45	2	11.40	11.50	0	324	0.00%
2018/10/04	0	0.00	2	13.10	13.05	-2	338	-0.59%
2018/10/03	2	12.65	2	12.75	12.70	0	325	0.00%
2018/09/18	1	12.55	2	12.55	12.45	-1	323	-0.31%
2018/09/10	0	0.00	1	11.70	11.70	-1	313	-0.32%
2018/07/26	2	13.10	0	0.00	13.10	2	492	0.41%
2018/07/19	7	13.25	0	0.00	13.05	7	544	1.29%
2018/07/02	1	13.40	0	0.00	13.40	1	758	0.13%
2018/06/19	2	13.60	0	0.00	13.55	2	1,092	0.18%
2018/06/15	1	14.00	0	0.00	13.85	1	1,131	0.09%
2018/06/13	5	14.50	1	14.30	14.30	4	1,221	0.33%
2018/06/12	4	14.28	4	14.40	14.30	0	1,300	0.00%
2018/06/06	0	0.00	1	13.80	13.80	-1	1,290	-0.08%
2018/06/01	0	0.00	5	14.15	14.00	-5	1,374	-0.36%
2018/05/28	2	13.23	0	0.00	13.15	2	1,345	0.15%
2018/05/25	1	13.60	0	0.00	13.50	1	1,344	0.07%
2018/05/23	5	13.85	0	0.00	13.90	5	1,346	0.37%
2018/05/22	3	13.70	0	0.00	13.75	3	1,347	0.22%
2018/05/18	0	0.00	5	14.00	13.90	-5	1,330	-0.38%
2018/05/17	0	0.00	1	14.15	14.05	-1	1,331	-0.08%
2018/05/16	1	14.60	0	0.00	14.30	1	1,332	0.08%
2018/05/15	0	0.00	1	14.50	14.35	-1	1,325	-0.08%
2018/05/10	7	14.48	2	15.15	14.40	5	1,327	0.38%
2018/04/27	1	14.25	0	0.00	14.30	1	1,354	0.07%
2018/04/24	0	0.00	3	14.90	14.75	-3	1,447	-0.21%
2018/04/23	1	15.20	2	15.25	15.25	-1	1,504	-0.07%
2018/04/19	2	14.55	2	14.70	14.35	0	1,669	0.00%
2018/04/18	3	13.80	0	0.00	13.75	3	1,644	0.18%
2018/03/29	1	15.65	1	15.90	15.60	0	1,462	0.00%
2018/03/28	6	15.72	6	15.66	15.60	0	1,422	0.00%
2018/03/26	0	0.00	1	15.25	15.25	-1	1,311	-0.08%
2018/03/22	2	14.08	0	0.00	13.80	2	1,198	0.17%
2018/03/21	10	14.50	0	0.00	14.80	10	1,166	0.86%
2018/03/19	2	14.93	1	15.15	14.70	1	1,114	0.09%
2018/03/16	1	14.20	12	14.84	15.15	-11	1,037	-1.06%
2018/03/15	1	13.60	1	13.65	13.80	0	931	0.00%
2018/03/09	5	13.80	0	0.00	13.35	5	912	0.55%
2018/03/08	2	13.30	0	0.00	13.30	2	893	0.22%
2018/03/06	0	0.00	3	12.20	12.20	-3	835	-0.36%
2018/03/05	1	12.30	0	0.00	12.15	1	841	0.12%
2018/03/01	1	12.55	0	0.00	12.60	1	839	0.12%
2018/02/26	3	12.85	0	0.00	12.85	3	852	0.35%
2018/02/02	1	13.80	0	0.00	13.85	1	1,026	0.10%
2018/02/01	3	14.03	0	0.00	13.80	3	1,034	0.29%
2018/01/30	2	14.65	2	14.35	14.20	0	1,026	0.00%
2018/01/29	3	14.55	0	0.00	14.35	3	1,025	0.29%
2018/01/26	1	15.20	0	0.00	14.80	1	1,013	0.10%
2018/01/25	5	15.49	3	15.25	15.05	2	1,001	0.20%
2018/01/24	0	0.00	3	15.25	15.25	-3	991	-0.30%
2018/01/23	5	15.26	0	0.00	15.00	5	965	0.52%
2018/01/22	0	0.00	5	15.15	15.15	-5	955	-0.52%
2018/01/18	5	15.80	5	16.25	15.50	0	905	0.00%
2018/01/17	7	15.03	9	15.26	15.45	-2	822	-0.24%
2018/01/16	7	15.47	11	15.42	15.75	-4	749	-0.53%
2018/01/15	5	14.10	5	13.90	14.35	0	612	0.00%
2018/01/12	5	13.15	0	0.00	13.05	5	512	0.98%
2018/01/10	20	12.80	20	13.09	13.35	0	499	0.00%