優盛 (4121)-合庫-高雄券商分點個股進出

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
22.75
漲跌
▲0.05
漲幅
+0.22%
成交量
107張
產業
上櫃生技醫療類股▼0.48%
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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	0	22.80	22.75	0	445	0.00%
2024/05/03	1	22.60	0	0.00	22.55	1	438	0.23%
2024/04/29	1	22.60	0	0.00	22.50	1	436	0.23%
2024/04/19	1	22.90	0	0.00	22.80	1	424	0.24%
2024/03/27	0	0.00	1	26.50	26.35	-1	429	-0.23%
2024/03/21	0	0.00	2	27.05	27.20	-2	426	-0.47%
2024/03/18	0	0.00	3	26.25	26.40	-3	403	-0.74%
2024/03/15	0	26.20	0	0.00	26.00	0	397	0.00%
2024/03/07	0	0.00	1	25.40	25.75	-1	422	-0.24%
2024/03/06	3	25.80	6	25.60	25.85	-3	483	-0.62%
2024/03/01	0	0.00	2	24.55	24.60	-2	615	-0.33%
2024/02/26	6	24.75	0	0.00	24.75	6	685	0.88%
2024/02/01	1	23.80	0	0.00	23.80	1	676	0.15%
2024/01/08	1	24.85	0	0.00	24.85	1	709	0.14%
2024/01/03	0	0.00	1	25.90	25.40	-1	704	-0.14%
2023/12/21	3	26.23	5	25.87	25.35	-2	654	-0.31%
2023/12/20	2	25.53	0	0.00	25.45	2	639	0.31%
2023/12/08	0	0.00	1	25.55	25.25	-1	587	-0.17%
2023/12/07	3	25.88	0	0.00	25.30	3	584	0.51%
2023/12/01	6	27.76	10	27.47	27.25	-4	516	-0.77%
2023/11/30	0	0.00	1	26.50	26.50	-1	447	-0.22%
2023/11/29	2	27.15	4	26.98	26.95	-2	427	-0.47%
2023/11/28	1	25.50	2	27.30	26.25	-1	356	-0.28%
2023/11/27	5	26.63	1	26.75	26.80	4	285	1.40%
2023/11/24	0	0.00	4	24.20	24.40	-4	221	-1.81%
2023/11/20	0	0.00	2	24.10	24.10	-2	223	-0.90%
2023/11/07	2	24.20	2	24.85	24.80	0	260	0.00%
2023/10/20	0	22.70	0	0.00	22.50	0	361	0.00%
2023/09/11	0	0.00	1	23.60	23.40	-1	1,767	-0.06%
2023/09/07	1	23.75	0	0.00	23.85	1	1,791	0.06%
2023/09/05	0	0.00	1	23.75	24.00	-1	1,835	-0.05%
2023/09/04	0	0.00	1	23.95	23.95	-1	1,857	-0.05%
2023/09/01	1	24.25	0	0.00	24.10	1	1,893	0.05%
2023/08/31	1	23.95	0	0.00	24.25	1	1,966	0.05%
2023/08/22	1	23.70	0	0.00	23.60	1	2,101	0.05%
2023/08/17	3	24.27	1	24.25	24.35	2	2,203	0.09%
2023/08/09	0	0.00	1	26.40	26.40	-1	2,367	-0.04%
2023/07/31	1	27.70	0	0.00	27.40	1	3,006	0.03%
2023/07/27	5	28.45	1	28.45	28.40	4	3,529	0.11%
2023/07/24	0	0.00	1	28.40	28.25	-1	4,267	-0.02%
2023/07/21	0	0.00	1	29.20	29.20	-1	4,314	-0.02%
2023/07/19	4	30.65	12	30.54	30.35	-8	4,449	-0.18%
2023/07/18	4	30.15	0	0.00	29.85	4	4,382	0.09%
2023/07/17	2	29.35	22	29.38	29.20	-20	4,298	-0.47%
2023/07/14	1	28.55	30	28.80	28.85	-29	4,297	-0.67%
2023/07/07	0	0.00	1	29.75	29.25	-1	4,278	-0.02%
2023/07/06	30	29.55	0	0.00	29.65	30	4,260	0.70%
2023/07/05	0	0.00	41	30.13	30.15	-41	4,230	-0.97%
2023/07/04	30	29.45	8	29.44	29.35	22	4,198	0.52%
2023/07/03	31	30.06	0	0.00	30.25	31	4,166	0.74%
2023/06/30	1	30.75	0	0.00	30.70	1	4,107	0.02%
2023/06/29	14	29.73	2	29.90	30.05	12	3,948	0.30%
2023/06/28	2	31.20	3	30.70	28.55	-1	3,765	-0.03%
2023/06/27	0	0.00	2	29.45	29.45	-2	3,494	-0.06%
2023/06/20	1	27.20	0	0.00	26.60	1	3,393	0.03%
2023/06/19	2	27.20	0	0.00	27.05	2	3,382	0.06%
2023/06/15	1	27.90	0.5	27.75	27.75	0.5	3,339	0.01%
2023/06/14	3	27.80	2	27.85	27.85	1	3,331	0.03%
2023/06/13	2	28.15	0	0.00	27.90	2	3,328	0.06%
2023/06/07	0	0.00	2	29.10	28.90	-2	3,278	-0.06%
2023/06/06	1	28.80	1	29.60	29.35	0	3,251	0.00%
2023/06/02	3	27.80	0	0.00	27.55	3	3,165	0.09%
2023/06/01	0	0.00	2	27.30	27.40	-2	3,145	-0.06%
2023/05/29	1	27.65	6	27.71	27.70	-5	3,160	-0.16%
2023/05/26	4	27.78	2	27.65	27.55	2	3,155	0.06%
2023/05/25	2	28.35	2	28.20	28.20	0	3,127	0.00%
2023/05/23	1	28.75	3	28.40	29.40	-2	3,133	-0.06%
2023/05/22	0	0.00	4	27.73	28.30	-4	3,077	-0.13%
2023/05/19	0	0.00	1	28.40	28.00	-1	3,034	-0.03%
2023/05/18	5	29.04	2	29.00	28.90	3	3,000	0.10%
2023/05/17	1	28.90	0	0.00	29.00	1	2,974	0.03%
2023/05/16	1	29.10	0	0.00	28.75	1	2,952	0.03%
2023/05/15	1	30.00	1	29.10	28.80	0	2,933	0.00%
2023/05/11	4	30.61	0	0.00	29.90	4	2,815	0.14%
2023/05/10	1	33.20	0	0.00	33.20	1	2,687	0.04%
2023/05/09	1	33.75	2	33.90	33.55	-1	2,643	-0.04%
2023/05/08	14	34.46	0	0.00	34.55	14	2,525	0.55%
2023/05/05	7	35.40	5	35.06	34.75	2	2,429	0.08%
2023/05/04	13	35.37	11	35.49	36.10	2	2,260	0.09%
2023/05/03	1	34.90	4	34.68	35.85	-3	1,953	-0.15%
2023/05/02	6	34.18	5	34.96	34.60	1	1,731	0.06%
2023/04/28	0	0.00	3	33.60	33.60	-3	1,226	-0.24%
2023/04/27	6	28.96	3	28.17	30.55	3	1,131	0.27%
2023/04/26	15	26.52	17	27.20	27.80	-2	981	-0.20%
2023/04/25	9	26.98	5	27.27	27.50	4	919	0.43%
2023/04/24	2	26.00	1	25.85	26.25	1	803	0.12%
2023/04/21	1	25.05	0	0.00	24.85	1	786	0.13%
2023/04/17	1	24.75	0	0.00	24.90	1	740	0.14%
2023/04/12	2	24.40	0	0.00	24.45	2	836	0.24%
2023/03/14	0	23.50	0	0.00	22.80	0	2,487	0.00%
2023/02/13	0	0.00	1	23.55	23.65	-1	2,365	-0.04%
2023/02/10	0	0.00	2	23.33	23.40	-2	2,368	-0.08%
2023/02/09	0	0.00	1	23.75	23.70	-1	2,366	-0.04%
2023/02/08	0	0.00	2	24.00	24.00	-2	2,358	-0.08%
2023/02/06	2	24.40	1	24.30	24.35	1	2,334	0.04%
2023/02/03	1	24.30	0	0.00	24.15	1	2,334	0.04%
2023/01/17	1	23.65	0	0.00	23.55	1	2,295	0.04%
2023/01/16	10	23.55	10	23.85	23.85	0	2,291	0.00%
2023/01/11	1	23.60	0	0.00	23.90	1	2,228	0.04%
2023/01/09	10	23.75	10	23.70	23.75	0	2,206	0.00%
2023/01/06	17	23.31	22	23.33	23.30	-5	2,192	-0.23%
2023/01/05	30	23.78	30	23.35	23.35	0	2,183	0.00%
2023/01/04	10	24.03	20	23.95	24.00	-10	2,152	-0.46%
2023/01/03	21	24.63	20	24.60	24.60	1	2,126	0.05%
2022/12/29	5	24.55	5	24.60	24.55	0	2,038	0.00%
2022/12/28	26	24.41	21	24.11	24.10	5	1,992	0.25%
2022/12/27	37	24.81	37	24.68	25.20	0	1,949	0.00%
2022/12/26	11	25.72	15	25.56	25.95	-4	1,855	-0.22%
2022/12/23	12	24.92	6	25.00	24.50	6	1,636	0.37%
2022/12/20	14	25.41	9	24.87	24.05	5	1,317	0.38%
2022/12/16	1	22.55	0	0.00	22.60	1	907	0.11%
2022/12/15	1	22.60	0	0.00	22.45	1	840	0.12%
2022/12/12	1	22.80	1	23.30	22.90	0	622	0.00%
2022/12/08	3	22.50	0	0.00	22.60	3	551	0.54%
2022/12/07	0	0.00	1	22.50	22.75	-1	530	-0.19%
2022/11/28	0	0.00	1	20.20	20.20	-1	656	-0.15%
2022/11/02	0	0.00	1	19.65	19.65	-1	1,153	-0.09%
2022/10/20	1	19.45	0	0.00	19.60	1	1,212	0.08%
2022/10/17	1	19.40	0	0.00	19.55	1	1,242	0.08%
2022/10/11	2	20.20	0	0.00	19.80	2	1,250	0.16%
2022/10/03	0	0.00	1	20.70	20.85	-1	1,284	-0.08%
2022/09/28	1	20.30	0	0.00	19.80	1	1,290	0.08%
2022/09/16	2	22.95	0	0.00	22.60	2	1,298	0.15%
2022/09/08	0	0.00	2	23.95	24.25	-2	1,291	-0.15%
2022/09/05	0	0.00	6	25.47	24.45	-6	1,301	-0.46%
2022/09/02	4	25.24	17	25.34	24.80	-13	1,278	-1.02%
2022/08/31	21	24.57	7	24.91	24.50	14	1,262	1.11%
2022/08/29	0	0.00	4	23.91	23.85	-4	1,196	-0.33%
2022/08/25	0	0.00	12	24.00	23.95	-12	1,198	-1.00%
2022/08/24	0	0.00	1	24.10	23.80	-1	1,199	-0.08%
2022/08/22	12	23.51	1	24.75	23.25	11	1,183	0.93%
2022/08/19	1	23.10	0	0.00	23.40	1	1,140	0.09%
2022/08/18	7	23.16	1	22.85	22.95	6	1,138	0.53%
2022/08/17	20	22.88	20	22.85	23.10	0	1,098	0.00%
2022/08/15	1	21.80	1	21.60	21.80	0	1,107	0.00%
2022/08/12	1	20.65	0	0.00	20.75	1	1,134	0.09%
2022/08/03	0	0.00	1	19.80	19.50	-1	1,806	-0.06%
2022/07/27	0	0.00	1	20.35	20.40	-1	2,933	-0.03%
2022/07/26	0	0.00	1	19.65	19.65	-1	3,222	-0.03%
2022/07/25	2	19.88	1	19.60	19.65	1	3,564	0.03%
2022/07/06	1	19.50	0	0.00	19.35	1	9,431	0.01%
2022/07/01	1	19.10	0	0.00	19.05	1	9,644	0.01%
2022/06/30	0	0.00	1	20.05	20.05	-1	9,629	-0.01%
2022/06/24	1	20.40	0	0.00	20.55	1	9,594	0.01%
2022/06/17	0	0.00	4	20.85	21.25	-4	9,557	-0.04%
2022/06/16	0	0.00	1	21.35	21.00	-1	9,539	-0.01%
2022/06/15	1	21.60	0	0.00	21.40	1	9,526	0.01%
2022/06/14	1	21.45	0	0.00	21.35	1	9,517	0.01%
2022/06/10	3	23.55	2	23.45	23.40	1	9,448	0.01%
2022/06/09	6	23.73	2	23.70	23.95	4	9,391	0.04%
2022/05/25	1	22.85	0	0.00	23.10	1	9,175	0.01%
2022/05/20	1	23.50	4	23.30	23.00	-3	9,081	-0.03%
2022/05/19	5	24.38	8	24.64	23.55	-3	9,032	-0.03%
2022/05/18	2	24.15	3	24.48	24.55	-1	8,890	-0.01%
2022/05/17	0	0.00	1	23.70	23.80	-1	8,805	-0.01%
2022/05/16	3	23.67	4	23.55	23.55	-1	8,766	-0.01%
2022/05/13	4	22.93	9	22.83	23.25	-5	8,686	-0.06%
2022/05/12	12	23.34	79	22.61	23.00	-67	8,582	-0.78%
2022/05/11	9	24.21	8	23.32	23.00	1	8,465	0.01%
2022/05/10	15	22.92	47	24.03	24.20	-32	8,321	-0.38%
2022/05/09	1	24.25	12	24.62	23.90	-11	8,094	-0.14%
2022/05/06	11	24.68	26	25.17	25.00	-15	7,943	-0.19%
2022/05/05	16	25.19	1	25.25	25.00	15	7,620	0.20%
2022/05/04	28	26.44	8	25.71	25.10	20	7,431	0.27%
2022/05/03	48	28.42	18	28.19	27.80	30	7,172	0.42%
2022/04/29	13	29.29	12	28.75	28.45	1	6,868	0.01%
2022/04/28	57	31.31	34	31.35	30.50	23	6,526	0.35%
2022/04/27	11	29.91	71	30.25	31.10	-60	5,369	-1.12%
2022/04/26	29	28.62	20	28.12	28.30	9	4,714	0.19%
2022/04/25	45	30.58	26	31.83	28.70	19	4,437	0.43%
2022/04/22	75	31.18	18	31.43	30.00	57	3,840	1.48%
2022/04/21	53	32.82	81	32.82	31.00	-28	3,384	-0.83%
2022/04/20	73	28.89	69	29.01	31.35	4	2,068	0.19%
2022/04/19	63	28.48	74	29.26	28.50	-11	1,601	-0.69%
2022/04/18	0	0.00	1	29.40	29.40	-1	1,104	-0.09%
2022/04/15	11	26.51	1	26.35	26.75	10	1,115	0.90%
2022/04/14	3	23.17	0	0.00	24.35	3	926	0.32%
2022/04/13	0	0.00	6	22.20	22.15	-6	852	-0.70%
2022/04/12	2	22.13	0	0.00	22.90	2	842	0.24%
2022/04/11	40	22.60	3	23.55	23.65	37	799	4.63%
2022/04/08	1	22.15	3	22.10	22.10	-2	635	-0.31%
2022/04/06	0	0.00	1	21.10	21.00	-1	588	-0.17%
2022/03/28	2	21.45	0	0.00	20.70	2	589	0.34%
2022/03/21	0	0.00	1	20.95	20.90	-1	579	-0.17%
2022/03/18	0	0.00	1	20.55	20.50	-1	578	-0.17%
2022/03/14	0	0.00	1	19.95	20.05	-1	608	-0.16%
2022/03/09	3	19.30	0	0.00	19.35	3	640	0.47%
2022/03/07	0	0.00	4	19.30	19.30	-4	720	-0.55%
2022/02/18	0	0.00	2	20.10	20.00	-2	1,044	-0.19%
2022/01/26	1	19.45	0	0.00	19.40	1	1,066	0.09%
2022/01/12	2	20.83	0	0.00	20.75	2	1,030	0.19%
2022/01/11	3	21.53	0	0.00	20.95	3	1,022	0.29%
2022/01/10	2	22.38	0	0.00	22.30	2	991	0.20%
2022/01/07	0	0.00	2	22.13	22.15	-2	893	-0.22%
2022/01/06	0	0.00	2	22.00	21.50	-2	858	-0.23%
2022/01/04	0	0.00	1	21.55	21.70	-1	823	-0.12%
2021/12/28	0	0.00	0	20.70	20.65	0	806	0.00%
2021/12/16	2	20.63	0	0.00	20.70	2	801	0.25%
2021/12/09	1	20.50	0	0.00	20.45	1	798	0.13%
2021/12/08	0	0.00	1	20.50	20.45	-1	807	-0.12%
2021/12/02	0	0.00	2	21.20	20.95	-2	1,088	-0.18%
2021/12/01	3	20.87	0	0.00	21.00	3	1,061	0.28%
2021/11/30	2	20.58	0	0.00	20.35	2	1,024	0.20%
2021/11/29	3	21.85	4	22.43	22.45	-1	943	-0.11%
2021/11/26	2	21.00	4	20.64	20.45	-2	762	-0.26%
2021/11/17	1	19.45	0	0.00	19.45	1	753	0.13%
2021/11/11	0	0.00	1	19.10	19.20	-1	792	-0.13%
2021/11/03	0	0.00	3	19.50	19.50	-3	868	-0.35%
2021/10/22	0	0.00	1	19.30	19.20	-1	1,011	-0.10%
2021/10/21	0	0.00	1	19.30	19.40	-1	1,019	-0.10%
2021/10/15	1	18.90	0	0.00	19.25	1	1,209	0.08%
2021/10/13	1	18.50	0	0.00	18.40	1	1,352	0.07%
2021/10/07	1	19.60	0	0.00	19.50	1	1,398	0.07%
2021/10/05	1	19.20	0	0.00	19.15	1	1,458	0.07%
2021/10/04	0	0.00	2	19.15	19.15	-2	1,473	-0.14%
2021/09/24	0	0.00	1	20.45	20.50	-1	1,601	-0.06%
2021/09/23	1	20.50	0	0.00	20.40	1	1,624	0.06%
2021/09/17	2	20.90	0	0.00	20.90	2	1,703	0.12%
2021/09/14	1	21.45	1	21.60	21.35	0	1,859	0.00%
2021/09/09	1	21.80	0	0.00	22.00	1	2,057	0.05%
2021/09/08	4	22.85	3	23.13	22.65	1	2,056	0.05%
2021/09/07	1	23.50	2	23.43	23.70	-1	1,955	-0.05%
2021/09/06	1	22.45	1	22.00	21.85	0	1,847	0.00%
2021/08/31	0	0.00	10	22.15	21.95	-10	1,991	-0.50%
2021/08/26	15	23.68	15	23.92	23.60	0	2,382	0.00%
2021/08/23	0	0.00	1	22.60	22.40	-1	3,540	-0.03%
2021/08/20	0	0.00	2	21.80	22.00	-2	3,559	-0.06%
2021/08/19	1	21.65	1	22.60	21.35	0	3,773	0.00%
2021/08/18	1	22.00	0	0.00	22.80	1	4,030	0.02%
2021/08/12	1	24.05	0	0.00	23.95	1	4,144	0.02%
2021/08/10	1	25.05	1	25.00	24.35	0	4,352	0.00%
2021/08/09	0	0.00	1	25.80	25.90	-1	4,541	-0.02%
2021/08/06	0	0.00	2	26.48	25.75	-2	4,646	-0.04%
2021/08/05	2	26.30	2	26.00	25.70	0	4,867	0.00%
2021/08/03	2	26.00	0	0.00	26.15	2	4,938	0.04%
2021/08/02	2	25.50	2	26.10	26.40	0	4,936	0.00%
2021/07/30	1	24.40	0	0.00	24.40	1	4,889	0.02%
2021/07/23	1	25.40	0	0.00	25.00	1	4,951	0.02%
2021/07/22	1	24.70	0	0.00	24.75	1	4,938	0.02%
2021/07/21	1	26.30	1	25.85	25.15	0	4,922	0.00%
2021/07/20	0	0.00	3	26.97	27.80	-3	4,799	-0.06%
2021/07/16	1	25.00	0	0.00	24.90	1	4,675	0.02%
2021/07/14	2	23.70	7	24.00	24.80	-5	4,669	-0.11%
2021/07/13	2	24.43	1	24.25	24.20	1	4,642	0.02%
2021/07/09	10	26.20	0	0.00	26.15	10	4,585	0.22%
2021/07/06	1	26.30	0	0.00	26.25	1	4,587	0.02%
2021/06/29	2	27.58	0	0.00	26.90	2	4,493	0.04%
2021/06/25	1	27.60	8	27.18	27.00	-7	4,416	-0.16%
2021/06/21	0	0.00	1	28.85	27.85	-1	4,259	-0.02%
2021/06/18	15	30.27	1	30.05	29.75	14	4,184	0.33%
2021/06/17	2	30.00	0	0.00	30.60	2	4,120	0.05%
2021/06/15	1	31.60	2	30.75	30.65	-1	4,106	-0.02%
2021/06/09	2	31.30	0	0.00	31.85	2	4,116	0.05%
2021/06/08	12	32.24	1	34.15	31.80	11	4,078	0.27%
2021/06/07	0	0.00	1	35.00	33.80	-1	4,022	-0.02%
2021/06/04	3	32.88	1	34.20	32.50	2	3,940	0.05%
2021/06/03	4	34.56	13	34.97	34.55	-9	3,839	-0.23%
2021/06/02	2	31.48	4	32.98	33.95	-2	3,640	-0.05%
2021/06/01	20	32.03	6	31.65	30.90	14	3,218	0.43%
2021/05/27	1	24.90	29	25.01	25.10	-28	2,461	-1.14%
2021/05/26	10	22.65	7	22.80	22.85	3	2,241	0.13%
2021/05/25	2	20.83	1	21.00	20.80	1	1,969	0.05%
2021/05/19	2	20.90	2	21.13	20.85	0	1,843	0.00%
2021/05/18	3	21.65	2	21.15	21.55	1	1,770	0.06%
2021/05/17	3	22.32	5	22.51	22.65	-2	1,625	-0.12%
2021/05/14	10	21.14	7	21.19	20.60	3	1,409	0.21%
2021/05/13	1	22.20	0	0.00	22.25	1	1,288	0.08%
2021/05/04	0	0.00	1	19.70	19.80	-1	929	-0.11%
2021/05/03	20	21.35	0	0.00	20.80	20	903	2.21%
2021/04/29	1	21.00	0	0.00	20.85	1	863	0.12%
2021/04/26	0	0.00	2	20.50	20.50	-2	839	-0.24%
2021/04/22	0	0.00	35	20.75	20.25	-35	846	-4.13%
2021/04/19	5	20.55	0	0.00	20.60	5	840	0.60%
2021/04/09	1	21.50	0	0.00	21.40	1	828	0.12%
2021/04/08	2	20.95	0	0.00	21.00	2	819	0.24%
2021/03/25	10	21.70	0	0.00	21.50	10	1,089	0.92%
2021/03/23	1	21.50	0	0.00	21.10	1	1,100	0.09%
2021/03/22	0	0.00	2	21.60	21.50	-2	1,106	-0.18%
2021/03/19	20	21.65	0	0.00	21.40	20	1,095	1.83%
2021/03/16	1	20.70	0	0.00	20.70	1	1,076	0.09%
2021/03/15	0	20.20	0	0.00	20.25	0	1,036	0.00%
2021/03/11	0	20.10	0	0.00	20.05	0	1,041	0.00%
2021/02/22	1	20.10	2	19.95	20.00	-1	1,068	-0.09%
2021/02/19	2	19.35	0	0.00	19.75	2	1,062	0.19%
2021/01/08	0	0.00	1	20.75	20.90	-1	1,033	-0.10%
2021/01/06	1	20.35	12	20.70	20.15	-11	1,016	-1.08%
2021/01/05	0	0.00	0.1	20.80	20.90	-0.1	992	-0.01%
2021/01/04	0	0.00	2	21.10	21.00	-2	983	-0.20%
2020/12/31	4	21.09	27.2	21.05	21.05	-23.2	980	-2.36%
2020/12/30	1	21.10	2	21.33	21.35	-1	980	-0.10%
2020/12/29	6	21.15	1	21.40	21.05	5	975	0.51%
2020/12/28	2	21.88	2	22.15	21.70	0	946	0.00%
2020/12/25	2	22.03	0	0.00	21.85	2	915	0.22%
2020/12/24	0	0.00	1	22.35	22.10	-1	881	-0.11%
2020/12/23	6	21.98	7	22.25	21.95	-1	847	-0.12%
2020/12/22	10	21.65	5	21.85	22.30	5	806	0.62%
2020/12/21	2	20.93	4	21.23	21.55	-2	729	-0.27%
2020/12/18	0	0.00	1	20.75	20.55	-1	667	-0.15%
2020/12/15	1	20.40	0	0.00	19.85	1	606	0.16%
2020/12/14	0	0.00	4	19.96	20.40	-4	584	-0.68%
2020/12/09	1	20.45	1	20.25	20.25	0	540	0.00%
2020/12/08	0	0.00	3	19.40	19.95	-3	520	-0.58%
2020/11/24	5	19.45	0	0.00	19.05	5	491	1.02%
2020/11/23	0	0.00	2	19.20	19.45	-2	481	-0.42%
2020/11/09	0	0.00	1	17.80	18.70	-1	491	-0.20%
2020/11/05	1	17.00	1	17.25	17.25	0	481	0.00%
2020/10/30	0	0.00	1	16.95	16.70	-1	568	-0.18%
2020/10/29	1	17.00	0	0.00	16.90	1	586	0.17%
2020/10/28	0	0.00	1	17.45	17.05	-1	642	-0.16%
2020/10/27	1	17.35	1	17.50	17.40	0	655	0.00%
2020/10/26	1	17.45	0	0.00	17.25	1	665	0.15%
2020/10/23	2	17.58	1	17.60	17.65	1	694	0.14%
2020/10/06	1	18.05	1	18.50	18.50	0	1,076	0.00%
2020/09/30	0	0.00	1	17.30	17.55	-1	1,213	-0.08%
2020/09/29	0	0.00	1	17.05	17.05	-1	1,345	-0.07%
2020/09/28	1	17.00	0	0.00	17.00	1	1,367	0.07%
2020/09/25	2	17.08	3	16.90	16.80	-1	1,390	-0.07%
2020/09/24	1	17.85	0	0.00	17.40	1	1,412	0.07%
2020/09/18	1	18.40	1	18.55	18.60	0	1,716	0.00%
2020/09/16	1	18.15	1	18.30	18.15	0	1,776	0.00%
2020/09/15	0	0.00	1	18.30	18.20	-1	1,837	-0.05%
2020/09/14	1	18.20	0	0.00	18.15	1	1,891	0.05%
2020/09/09	1	18.90	0	0.00	18.85	1	2,404	0.04%
2020/09/08	2	19.00	1	18.90	18.85	1	2,522	0.04%
2020/09/07	1	18.60	0	0.00	18.60	1	2,533	0.04%
2020/09/04	2	18.75	3	18.90	18.85	-1	2,577	-0.04%
2020/09/03	1	18.65	0	0.00	18.70	1	2,601	0.04%
2020/09/02	0	0.00	1	19.25	19.00	-1	2,614	-0.04%
2020/09/01	1	19.10	0	0.00	19.10	1	2,635	0.04%
2020/08/26	0	0.00	1	19.55	19.85	-1	2,808	-0.04%
2020/08/21	1	19.05	2	19.38	19.25	-1	2,891	-0.03%
2020/08/20	2	18.75	3	18.75	18.90	-1	2,960	-0.03%
2020/08/18	1	20.75	2	20.65	20.50	-1	3,117	-0.03%
2020/08/10	1	19.75	0	0.00	19.80	1	3,732	0.03%
2020/08/06	0	0.00	1	20.10	19.90	-1	4,088	-0.02%
2020/08/05	1	19.80	0	0.00	19.75	1	4,121	0.02%
2020/08/04	0	0.00	10	19.85	19.95	-10	4,213	-0.24%
2020/08/03	0	0.00	1	19.65	20.30	-1	4,338	-0.02%
2020/07/31	1	19.00	0	0.00	19.00	1	4,648	0.02%
2020/07/30	0	0.00	1	18.65	18.70	-1	4,869	-0.02%
2020/07/29	1	18.40	0	0.00	18.30	1	5,036	0.02%
2020/07/28	0	0.00	4	17.81	17.70	-4	5,147	-0.08%
2020/07/27	3	18.43	2	18.48	18.05	1	5,220	0.02%
2020/07/23	1	19.85	1	20.20	19.65	0	5,548	0.00%
2020/07/22	3	20.12	3	20.32	19.95	0	5,839	0.00%
2020/07/20	1	19.85	1	20.15	19.80	0	6,548	0.00%
2020/07/17	2	20.13	1	19.30	19.30	1	6,558	0.02%
2020/07/16	3	20.87	1	21.25	20.80	2	6,537	0.03%
2020/07/15	0	0.00	5	20.73	20.80	-5	6,553	-0.08%
2020/07/14	3	21.25	1	21.90	21.10	2	6,574	0.03%
2020/07/13	5	22.45	3	21.98	21.65	2	6,631	0.03%
2020/07/10	4	21.66	0	0.00	21.20	4	6,568	0.06%
2020/07/09	6	22.02	5	22.19	22.05	1	6,545	0.02%
2020/07/08	1	21.85	4	21.95	21.90	-3	6,578	-0.05%
2020/07/07	0	20.60	5	20.70	20.60	-5	6,526	-0.08%
2020/07/06	2	21.20	0	0.00	21.05	2	6,552	0.03%
2020/07/02	0	0.00	2	21.93	21.55	-2	6,720	-0.03%
2020/07/01	4	21.31	6	21.33	21.40	-2	6,783	-0.03%
2020/06/30	7	21.41	0	0.00	21.45	7	6,843	0.10%
2020/06/29	11	22.28	1	21.80	22.00	10	6,814	0.15%
2020/06/22	1	21.30	0	0.00	21.10	1	6,690	0.01%
2020/06/19	0	0.00	31	22.30	22.20	-31	6,664	-0.47%
2020/06/18	23	23.36	5	23.09	23.00	18	6,678	0.27%
2020/06/17	4	22.48	2.1	22.40	22.50	1.9	6,602	0.03%
2020/06/16	28.1	21.54	5	22.32	22.40	23.1	6,549	0.35%
2020/06/15	13	20.33	7	20.51	20.80	6	6,290	0.10%
2020/06/11	1	18.80	5	19.55	18.60	-4	6,198	-0.06%
2020/06/10	8	19.62	2	19.50	19.40	6	6,200	0.10%
2020/06/09	5	19.10	0	0.00	19.35	5	6,172	0.08%
2020/06/03	5	19.35	0	0.00	19.95	5	6,243	0.08%
2020/05/28	0	0.00	4	19.89	19.25	-4	7,066	-0.06%
2020/05/26	1	20.85	1	20.80	20.55	0	7,369	0.00%
2020/05/25	2	21.75	2	21.60	21.60	0	7,353	0.00%
2020/05/22	0	0.00	3	21.70	21.40	-3	7,567	-0.04%
2020/05/20	6	20.85	6	20.92	20.65	0	7,575	0.00%
2020/05/19	4	20.84	1	21.05	20.60	3	7,520	0.04%
2020/05/18	3	21.50	13	21.72	21.45	-10	7,397	-0.14%
2020/05/15	3	20.60	3	20.42	20.60	0	7,244	0.00%
2020/05/14	6	20.78	1	21.65	19.90	5	7,145	0.07%
2020/05/13	6	20.76	3	20.95	20.85	3	7,034	0.04%
2020/05/11	0	0.00	5	19.36	19.95	-5	6,748	-0.07%
2020/05/07	5	23.35	3	24.67	22.25	2	6,606	0.03%
2020/05/06	3	23.33	1	23.80	23.80	2	6,379	0.03%
2020/05/05	3	21.50	5	21.67	21.65	-2	6,154	-0.03%
2020/05/04	1	19.75	4	20.86	20.65	-3	5,992	-0.05%
2020/04/30	1	20.05	5	20.35	20.10	-4	5,898	-0.07%
2020/04/29	4	20.93	5	21.00	20.70	-1	5,891	-0.02%
2020/04/28	6	20.20	2	20.00	20.10	4	5,688	0.07%
2020/04/27	1	21.30	12	21.21	21.50	-11	5,600	-0.20%
2020/04/24	7	19.19	3	20.17	20.70	4	5,299	0.08%
2020/04/23	9	18.32	13	18.78	19.05	-4	4,780	-0.08%
2020/04/22	2	17.10	2	17.33	17.35	0	4,548	0.00%
2020/04/21	1	17.00	10	17.00	16.95	-9	4,504	-0.20%
2020/04/20	1	17.75	0	0.00	17.60	1	4,472	0.02%
2020/04/17	1	17.35	0	0.00	17.40	1	4,432	0.02%
2020/04/16	0	0.00	2	17.88	17.85	-2	4,377	-0.05%
2020/04/15	1	17.30	6	17.11	17.10	-5	4,280	-0.12%
2020/04/14	1	17.70	0	0.00	17.75	1	4,239	0.02%
2020/04/13	1	17.90	4	17.74	17.90	-3	4,192	-0.07%
2020/04/10	8	17.81	3	17.85	17.30	5	4,078	0.12%
2020/04/08	5	17.52	3	17.60	17.30	2	3,949	0.05%
2020/04/07	5	17.48	8	18.43	17.15	-3	3,883	-0.08%
2020/04/06	3	16.38	4	17.15	17.15	-1	3,727	-0.03%
2020/04/01	0	0.00	2	15.60	15.60	-2	3,610	-0.06%
2020/03/30	0	0.00	1	14.85	14.65	-1	3,508	-0.03%
2020/03/27	13	15.40	6	15.05	14.35	7	3,483	0.20%
2020/03/26	19	15.01	3	14.73	15.40	16	3,434	0.47%
2020/03/25	3	14.37	2	14.85	14.30	1	3,374	0.03%
2020/03/24	6	14.62	4	15.36	14.55	2	3,338	0.06%
2020/03/20	12	13.15	42	13.10	13.55	-30	3,205	-0.94%
2020/03/19	21	12.71	30	13.13	12.35	-9	3,147	-0.29%
2020/03/18	30	13.75	32	13.92	13.70	-2	3,127	-0.06%
2020/03/17	29	13.68	1	13.35	13.35	28	3,099	0.90%
2020/03/16	30	14.97	25	15.19	14.80	5	3,068	0.16%
2020/03/13	1	14.45	0	0.00	14.45	1	3,019	0.03%
2020/03/10	1	17.80	0	0.00	17.80	1	2,952	0.03%
2020/03/09	16	20.30	2	20.00	19.75	14	2,921	0.48%
2020/03/06	2	22.47	1	23.00	21.90	1	2,845	0.04%
2020/03/05	10	22.17	176	22.03	22.20	-166	2,778	-5.98%	大賣/鉅額交易
2020/03/04	6	21.16	9	21.38	21.55	-3	2,328	-0.13%
2020/03/03	6	19.41	0	0.00	19.60	6	2,065	0.29%
2020/03/02	2	18.40	6	19.44	19.60	-4	1,824	-0.22%
2020/02/27	4	17.31	8	17.78	17.85	-4	1,586	-0.25%
2020/02/26	0	0.00	5	16.90	16.25	-5	1,414	-0.35%
2020/02/25	18	16.99	16	17.16	16.65	2	1,365	0.15%
2020/02/24	5	16.27	3	16.42	16.50	2	1,059	0.19%
2020/02/21	8	14.56	7	14.87	15.00	1	980	0.10%
2020/02/20	1	13.65	0	0.00	13.65	1	889	0.11%
2020/02/18	0	0.00	1	13.25	13.10	-1	841	-0.12%
2020/02/17	1	13.60	0	0.00	13.45	1	834	0.12%
2020/02/10	4	14.25	1	14.55	13.60	3	735	0.41%
2020/02/07	1	13.60	19	14.30	14.30	-18	642	-2.80%
2020/02/04	11	13.32	0	0.00	13.55	11	484	2.27%
2020/01/31	8	12.84	0	0.00	12.65	8	340	2.35%
2020/01/30	0	0.00	1	13.50	13.50	-1	314	-0.32%
2020/01/06	1	11.95	0	0.00	11.95	1	308	0.32%
2019/12/25	0	0.00	2	11.80	11.80	-2	401	-0.50%
2019/12/20	0	0.00	3	12.05	11.95	-3	751	-0.40%
2019/12/13	0	0.00	1	12.00	12.00	-1	792	-0.13%
2019/12/02	0	0.00	1	12.35	12.30	-1	788	-0.13%
2019/11/22	3	12.80	3	12.80	12.80	0	748	0.00%
2019/11/20	2	12.38	1	12.30	12.30	1	711	0.14%
2019/11/19	9	12.59	3	12.63	12.50	6	702	0.85%
2019/11/01	0	0.00	1	12.05	12.00	-1	648	-0.15%
2019/10/29	0	0.00	1	11.60	11.60	-1	637	-0.16%
2019/10/24	0	0.00	1	12.05	11.85	-1	639	-0.16%
2019/10/23	2	11.85	0	0.00	12.05	2	636	0.31%
2019/10/16	1	11.50	0	0.00	11.40	1	703	0.14%
2019/10/14	5	11.70	5	11.85	11.75	0	692	0.00%
2019/10/03	0	0.00	1	12.45	12.25	-1	658	-0.15%
2019/10/01	1	12.65	0	0.00	12.55	1	617	0.16%
2019/09/26	5	13.45	7	13.36	13.10	-2	549	-0.36%
2019/09/25	2	12.40	0	0.00	12.85	2	365	0.55%
2019/09/24	0	0.00	0.2	11.70	11.70	-0.2	245	-0.08%
2019/07/24	0	0.00	3	11.35	11.25	-3	165	-1.81%
2019/07/19	0	0.00	8	11.90	11.80	-8	146	-5.46%
2019/07/18	7	11.15	1	12.00	12.00	6	119	5.01%
2019/06/27	0	0.00	5	10.50	10.45	-5	71	-7.01%
2019/06/26	0	0.00	1	10.45	10.45	-1	74	-1.34%
2019/06/06	2	10.50	0	0.00	10.60	2	138	1.45%
2019/05/09	6	10.57	0	0.00	10.55	6	182	3.30%
2019/04/23	1	11.20	0	0.00	11.25	1	181	0.55%
2019/04/19	0	0.00	1	11.10	11.10	-1	182	-0.55%
2019/04/01	0	11.45	0	0.00	11.35	0	220	0.00%
2019/03/28	6	11.60	6	11.68	11.65	0	214	0.00%
2019/03/27	0	11.40	1	11.30	11.45	-1	183	-0.54%
2019/03/26	0	11.05	0	0.00	11.00	0	179	0.00%
2019/03/25	1	11.05	0	0.00	11.05	1	178	0.57%
2019/03/22	0	11.20	0	0.00	11.20	0	177	0.00%
2019/03/11	0	11.10	0	0.00	11.15	0	167	0.00%
2019/03/08	0	0.00	1	11.20	11.20	-1	169	-0.59%
2019/02/14	2	11.28	0	0.00	11.25	2	151	1.32%
2019/01/11	0	0.00	1	11.10	11.10	-1	166	-0.60%
2019/01/03	1	10.55	1	10.70	11.05	0	160	0.00%
2018/12/26	1	10.35	0	0.00	10.40	1	176	0.57%
2018/12/06	0	0.00	1	10.60	10.60	-1	252	-0.40%
2018/11/26	1	10.35	0	0.00	10.30	1	266	0.38%
2018/09/14	6	12.45	6	12.45	12.40	0	314	0.00%
2018/09/13	0	0.00	3	12.35	11.95	-3	307	-0.98%
2018/09/12	1	11.85	0	0.00	11.75	1	309	0.32%
2018/09/10	0	0.00	1	12.00	11.70	-1	313	-0.32%
2018/09/07	1	12.35	0	0.00	11.90	1	316	0.32%
2018/08/28	3	12.13	0	0.00	12.05	3	383	0.78%
2018/08/02	0	0.00	10	12.95	13.05	-10	465	-2.15%
2018/07/25	0	0.00	1	13.10	13.10	-1	501	-0.20%
2018/07/23	1	12.85	0	0.00	12.85	1	506	0.20%
2018/07/12	2	13.63	3	13.38	13.50	-1	638	-0.16%
2018/07/10	0	0.00	2	13.00	12.90	-2	634	-0.31%
2018/07/09	0	0.00	2	13.05	12.85	-2	647	-0.31%
2018/07/06	4	12.74	0	0.00	12.60	4	650	0.61%
2018/07/05	23	12.75	0	0.00	12.60	23	656	3.50%
2018/07/03	0	0.00	23	13.26	13.20	-23	712	-3.23%
2018/06/19	1	13.65	0	0.00	13.55	1	1,092	0.09%
2018/06/15	0	0.00	2	13.95	13.85	-2	1,131	-0.18%
2018/06/13	13	14.45	13	14.51	14.30	0	1,221	0.00%
2018/06/12	0	0.00	1	14.35	14.30	-1	1,300	-0.08%
2018/06/01	0	0.00	4	13.91	14.00	-4	1,374	-0.29%
2018/05/30	0	0.00	1	13.25	13.20	-1	1,336	-0.07%
2018/05/28	2	13.28	0	0.00	13.15	2	1,345	0.15%
2018/05/25	3	13.73	0	0.00	13.50	3	1,344	0.22%
2018/05/22	1	14.05	0	0.00	13.75	1	1,347	0.07%
2018/05/16	0	0.00	1	14.75	14.30	-1	1,332	-0.08%
2018/05/15	0	0.00	2	14.43	14.35	-2	1,325	-0.15%
2018/05/09	1	14.05	0	0.00	13.85	1	1,320	0.08%
2018/05/02	0	0.00	1	14.70	14.50	-1	1,332	-0.08%
2018/04/27	1	14.35	0	0.00	14.30	1	1,354	0.07%
2018/04/26	1	14.70	1	15.30	14.25	0	1,374	0.00%
2018/04/25	1	14.70	0	0.00	14.90	1	1,375	0.07%
2018/04/24	1	14.75	0	0.00	14.75	1	1,447	0.07%
2018/04/23	0	0.00	1	14.85	15.25	-1	1,504	-0.07%
2018/04/20	1	14.50	0	0.00	14.50	1	1,586	0.06%
2018/04/19	0	0.00	1	14.50	14.35	-1	1,669	-0.06%
2018/04/12	1	15.05	0	0.00	14.60	1	1,637	0.06%
2018/04/09	0	0.00	1	15.20	15.40	-1	1,603	-0.06%
2018/04/03	1	15.00	1	15.30	15.05	0	1,568	0.00%
2018/03/31	0	0.00	1	15.25	15.00	-1	1,506	-0.07%
2018/03/30	1	15.25	1	15.80	14.85	0	1,487	0.00%
2018/03/29	1	15.50	0	0.00	15.60	1	1,462	0.07%
2018/03/28	7	15.75	10	15.64	15.60	-3	1,422	-0.21%
2018/03/27	1	14.90	0	0.00	14.80	1	1,329	0.08%
2018/03/23	1	13.50	2	14.08	14.20	-1	1,239	-0.08%
2018/03/22	1	14.45	1	14.85	13.80	0	1,198	0.00%
2018/03/21	0	0.00	7	14.70	14.80	-7	1,166	-0.60%
2018/03/20	1	14.55	0	0.00	14.55	1	1,125	0.09%
2018/03/19	2	15.00	1	15.10	14.70	1	1,114	0.09%
2018/03/16	2	14.75	12	14.58	15.15	-10	1,037	-0.96%
2018/03/15	1	13.60	1	13.80	13.80	0	931	0.00%
2018/03/12	0	0.00	1	13.30	13.20	-1	914	-0.11%
2018/03/09	1	13.60	0	0.00	13.35	1	912	0.11%
2018/03/08	0	0.00	1	13.25	13.30	-1	893	-0.11%
2018/03/07	0	0.00	2	13.00	13.40	-2	861	-0.23%
2018/03/01	2	12.65	0	0.00	12.60	2	839	0.24%
2018/02/23	0	0.00	5	13.00	12.90	-5	898	-0.56%
2018/02/21	0	0.00	1	12.80	12.85	-1	979	-0.10%
2018/02/12	0	0.00	3	12.35	12.50	-3	1,013	-0.30%
2018/02/09	0	0.00	5	12.00	12.20	-5	1,014	-0.49%
2018/02/07	10	12.60	0	0.00	12.45	10	1,014	0.99%
2018/02/06	5	12.57	0	0.00	12.25	5	1,014	0.49%
2018/02/01	1	13.90	0	0.00	13.80	1	1,034	0.10%
2018/01/31	1	14.05	0	0.00	14.00	1	1,032	0.10%
2018/01/30	1	14.50	0	0.00	14.20	1	1,026	0.10%
2018/01/29	1	14.70	0	0.00	14.35	1	1,025	0.10%
2018/01/26	6	15.03	5	15.05	14.80	1	1,013	0.10%
2018/01/25	4	15.19	0	0.00	15.05	4	1,001	0.40%
2018/01/24	3	15.40	2	15.50	15.25	1	991	0.10%
2018/01/23	0	0.00	20	15.15	15.00	-20	965	-2.07%
2018/01/22	2	15.35	1	15.80	15.15	1	955	0.10%
2018/01/18	17	16.00	13	15.98	15.50	4	905	0.44%
2018/01/17	32	15.20	0	0.00	15.45	32	822	3.89%
2018/01/16	0	0.00	2	15.75	15.75	-2	749	-0.27%
2018/01/10	4	12.73	13	13.13	13.35	-9	499	-1.80%
2018/01/09	2	12.80	0	0.00	12.80	2	486	0.41%
2018/01/03	0	0.00	2	13.10	13.05	-2	484	-0.41%