優盛 (4121)-凱基-竹科券商分點個股進出

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
22.45
漲跌
▼0.30
漲幅
-1.32%
成交量
148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－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/03/18	0	0.00	1	26.10	26.40	-1	403	-0.25%
2024/03/06	5	25.65	5	25.60	25.85	0	483	0.00%
2024/02/23	0	0.00	20	24.68	24.60	-20	682	-2.93%
2024/02/05	2	23.75	0	0.00	23.75	2	667	0.30%
2024/01/22	0	0.00	2	23.90	23.90	-2	704	-0.28%
2024/01/19	0	0.00	0	23.75	23.70	0	709	0.00%
2024/01/17	0	0.00	3	23.80	23.50	-3	710	-0.42%
2024/01/10	0	0.00	4	24.00	23.90	-4	712	-0.56%
2024/01/09	2	24.40	0	0.00	24.25	2	710	0.28%
2024/01/05	2	24.95	0	0.00	24.95	2	709	0.28%
2024/01/04	2	25.30	4	25.60	25.15	-2	706	-0.28%
2024/01/03	2	25.40	5	25.85	25.40	-3	704	-0.43%
2023/12/28	0	25.10	0	0.00	24.80	0	664	0.00%
2023/12/27	10	25.00	0	0.00	25.00	10	663	1.51%
2023/12/22	0	0.00	10	25.28	25.20	-10	657	-1.52%
2023/12/21	2	25.45	1.1	26.10	25.35	0.9	654	0.14%
2023/12/20	3	25.65	0	0.00	25.45	3	639	0.47%
2023/12/19	1	25.80	4	26.10	26.00	-3	623	-0.48%
2023/12/18	3	25.20	0	0.00	25.15	3	594	0.50%
2023/12/14	0	24.95	0	0.00	24.90	0	589	0.00%
2023/12/13	0	25.05	0	25.05	24.90	0	591	0.00%
2023/12/12	3	25.25	0	0.00	25.05	3	588	0.51%
2023/12/05	0	26.25	0	0.00	26.15	0	562	0.00%
2023/12/01	3	27.20	0	0.00	27.25	3	516	0.58%
2023/11/27	1	26.25	11	26.52	26.80	-10	285	-3.50%
2023/11/15	1	23.50	0	0.00	23.60	1	225	0.44%
2023/10/30	0	0.00	1	23.95	23.75	-1	297	-0.34%
2023/10/27	1	23.50	0	0.00	23.50	1	299	0.33%
2023/10/02	0	0.00	2	24.05	24.10	-2	793	-0.25%
2023/09/18	0	0.00	4	24.70	24.80	-4	1,686	-0.24%
2023/08/30	1	23.90	0	0.00	24.00	1	1,994	0.05%
2023/08/21	5	23.85	0	0.00	23.90	5	2,118	0.24%
2023/08/18	6	23.86	0	0.00	23.60	6	2,152	0.28%
2023/08/17	2	24.35	0	0.00	24.35	2	2,203	0.09%
2023/08/16	0	0.00	1	24.30	24.30	-1	2,245	-0.04%
2023/08/15	10	24.55	5	24.41	24.60	5	2,277	0.22%
2023/08/10	1	25.35	0	0.00	25.35	1	2,323	0.04%
2023/07/31	0	0.00	3.1	27.72	27.40	-3.1	3,006	-0.10%
2023/07/26	1	28.60	0	0.00	28.40	1	4,032	0.02%
2023/07/25	0	0.00	4	28.31	29.10	-4	4,120	-0.10%
2023/07/24	1	28.75	0	0.00	28.25	1	4,267	0.02%
2023/07/21	4	29.29	3	29.10	29.20	1	4,314	0.02%
2023/07/20	1	29.75	0	0.00	30.00	1	4,445	0.02%
2023/07/19	7	30.56	12	30.50	30.35	-5	4,449	-0.11%
2023/07/18	3	30.40	1.1	30.18	29.85	2	4,382	0.04%
2023/07/17	2	29.20	20	29.20	29.20	-18	4,298	-0.42%
2023/07/14	0	0.00	1	28.70	28.85	-1	4,297	-0.02%
2023/07/13	1	27.90	0	0.00	27.80	1	4,305	0.02%
2023/07/12	0	0.00	2	28.75	28.10	-2	4,306	-0.05%
2023/07/11	0	0.00	1	28.75	28.30	-1	4,300	-0.02%
2023/07/05	0	0.00	7	30.03	30.15	-7	4,230	-0.17%
2023/07/04	0	0.00	10	29.41	29.35	-10	4,198	-0.24%
2023/07/03	0	0.00	2	30.00	30.25	-2	4,166	-0.05%
2023/06/30	21	30.52	7	30.44	30.70	14	4,107	0.34%
2023/06/29	18	29.83	17	29.99	30.05	1	3,948	0.03%
2023/06/28	38	29.06	42	29.33	28.55	-4	3,765	-0.11%
2023/06/27	0	0.00	13	28.55	29.45	-13	3,494	-0.37%
2023/06/21	0	0.00	1	26.65	26.75	-1	3,398	-0.03%
2023/06/20	5	26.60	0	0.00	26.60	5	3,393	0.15%
2023/06/19	4	27.28	0	0.00	27.05	4	3,382	0.12%
2023/06/16	16	28.40	0	0.00	28.65	16	3,370	0.47%
2023/06/14	0	28.10	0	0.00	27.85	0	3,331	0.00%
2023/06/08	5	28.60	0	0.00	28.20	5	3,283	0.15%
2023/06/06	1	29.35	0	0.00	29.35	1	3,251	0.03%
2023/06/05	0	0.00	2	28.45	28.40	-2	3,185	-0.06%
2023/06/02	2	27.93	0	0.00	27.55	2	3,165	0.06%
2023/05/31	1	27.30	0	0.00	27.40	1	3,153	0.03%
2023/05/30	5	27.20	1	27.40	27.05	4	3,163	0.13%
2023/05/29	1	27.60	3	27.72	27.70	-2	3,160	-0.06%
2023/05/26	8	27.66	0	0.00	27.55	8	3,155	0.25%
2023/05/24	4	28.88	2	29.20	28.70	2	3,118	0.06%
2023/05/23	5	29.02	3	29.47	29.40	2	3,133	0.06%
2023/05/22	1	28.25	7	27.86	28.30	-6	3,077	-0.19%
2023/05/19	3	28.45	1	28.30	28.00	2	3,034	0.07%
2023/05/18	2	28.85	0	0.00	28.90	2	3,000	0.07%
2023/05/17	2	29.00	0	0.00	29.00	2	2,974	0.07%
2023/05/16	6	29.15	3	29.13	28.75	3	2,952	0.10%
2023/05/15	7	29.31	0.1	29.05	28.80	6.9	2,933	0.24%
2023/05/12	4	29.05	7	29.34	29.45	-3	2,880	-0.10%
2023/05/11	12.2	31.11	27	30.28	29.90	-14.9	2,815	-0.53%
2023/05/10	1	33.30	2	33.20	33.20	-1	2,687	-0.04%
2023/05/09	0	0.00	1	35.60	33.55	-1	2,643	-0.04%
2023/05/08	3.1	34.23	11	34.30	34.55	-7.9	2,525	-0.31%
2023/05/05	6	35.22	2	35.18	34.75	4	2,429	0.16%
2023/05/04	52	35.56	28	35.94	36.10	24	2,260	1.06%
2023/05/03	22	34.75	5	35.29	35.85	17	1,953	0.87%
2023/05/02	23	34.13	29	34.67	34.60	-6	1,731	-0.35%
2023/04/28	2	33.60	21	33.60	33.60	-19	1,226	-1.55%
2023/04/27	19	28.51	4	29.89	30.55	15	1,131	1.33%
2023/04/26	1	27.55	18	26.79	27.80	-17	981	-1.73%
2023/04/25	7	27.36	5	27.15	27.50	2	919	0.22%
2023/04/24	0	0.00	4	26.05	26.25	-4	803	-0.50%
2023/04/21	0	0.00	1	25.00	24.85	-1	786	-0.13%
2023/04/20	1	25.55	0	0.00	25.50	1	771	0.13%
2023/04/19	5	25.55	0	0.00	25.40	5	742	0.67%
2023/04/12	0	0.00	5	24.05	24.45	-5	836	-0.60%
2023/04/11	0	0.00	7	24.05	24.10	-7	879	-0.80%
2023/04/07	11	24.30	0	0.00	24.15	11	1,020	1.08%
2023/03/21	0	0.00	2	23.60	23.90	-2	2,313	-0.09%
2023/03/17	0	23.70	0	0.00	23.65	0	2,405	0.00%
2023/03/13	1	22.90	0	0.00	22.95	1	2,499	0.04%
2023/03/10	0	0.00	5	23.05	23.05	-5	2,495	-0.20%
2023/03/06	0	0.00	4	24.55	24.50	-4	2,465	-0.16%
2023/03/03	2	24.65	0	0.00	24.60	2	2,462	0.08%
2023/03/01	0	0.00	2	23.95	23.90	-2	2,434	-0.08%
2023/02/24	0	24.25	0	0.00	24.20	0	2,424	0.00%
2023/02/23	2	24.15	0	0.00	24.30	2	2,419	0.08%
2023/02/21	1	24.00	0	0.00	24.25	1	2,413	0.04%
2023/02/10	0	0.00	1	23.55	23.40	-1	2,368	-0.04%
2023/02/06	0	0.00	5	24.35	24.35	-5	2,334	-0.21%
2023/02/02	0	0.00	1	24.10	24.20	-1	2,325	-0.04%
2023/02/01	0	0.00	3	24.10	23.90	-3	2,314	-0.13%
2023/01/30	1	23.35	1	23.65	23.45	0	2,297	0.00%
2023/01/17	1	23.65	0	0.00	23.55	1	2,295	0.04%
2023/01/13	2	23.35	0	0.00	23.35	2	2,278	0.09%
2023/01/06	0	0.00	1	23.35	23.30	-1	2,192	-0.05%
2023/01/05	0	0.00	2	24.10	23.35	-2	2,183	-0.09%
2023/01/04	6	24.88	6	24.05	24.00	0	2,152	0.00%
2023/01/03	1	24.70	0	0.00	24.60	1	2,126	0.05%
2022/12/29	0	0.00	1	24.45	24.55	-1	2,038	-0.05%
2022/12/27	0	0.00	7	24.76	25.20	-7	1,949	-0.36%
2022/12/26	3	25.95	2	25.80	25.95	1	1,855	0.05%
2022/12/23	4	25.21	2	25.55	24.50	2	1,636	0.12%
2022/12/22	1	23.85	1	23.85	24.20	0	1,465	0.00%
2022/12/21	4	24.19	0	0.00	24.00	4	1,410	0.28%
2022/12/20	36	25.42	18	24.77	24.05	18	1,317	1.37%
2022/12/19	0	0.00	5	24.85	24.85	-5	944	-0.53%
2022/12/16	0	0.00	2	23.20	22.60	-2	907	-0.22%
2022/12/15	2	22.55	0	0.00	22.45	2	840	0.24%
2022/12/14	4	23.21	0.2	23.30	23.50	3.9	819	0.47%
2022/12/13	3.2	23.44	5	23.55	23.80	-1.9	767	-0.24%
2022/12/12	5	23.28	9	22.79	22.90	-4	622	-0.64%
2022/12/09	1	22.35	0	0.00	22.20	1	552	0.18%
2022/12/08	6	22.53	2	22.60	22.60	4	551	0.73%
2022/12/07	4	22.60	0	0.00	22.75	4	530	0.75%
2022/12/01	1	20.70	0	0.00	20.75	1	520	0.19%
2022/10/19	1	19.95	0	0.00	19.60	1	1,220	0.08%
2022/09/28	0	0.00	10	20.42	19.80	-10	1,290	-0.77%
2022/09/12	0	0.00	1	24.50	24.60	-1	1,283	-0.08%
2022/09/02	10	25.15	0	0.00	24.80	10	1,278	0.78%
2022/08/25	1	24.00	1	24.00	23.95	0	1,198	0.00%
2022/08/10	0	0.00	1	20.40	20.40	-1	1,348	-0.07%
2022/08/02	0	0.00	1	19.95	19.95	-1	2,026	-0.05%
2022/07/27	1	20.30	0	0.00	20.40	1	2,933	0.03%
2022/07/01	0	0.00	1	19.25	19.05	-1	9,644	-0.01%
2022/06/16	0	0.00	20	21.25	21.00	-20	9,539	-0.21%
2022/06/14	0	0.00	2	21.30	21.35	-2	9,517	-0.02%
2022/06/09	0	0.00	7	23.56	23.95	-7	9,391	-0.07%
2022/06/08	0	0.00	1	23.00	22.85	-1	9,310	-0.01%
2022/06/06	7	22.89	0	0.00	22.80	7	9,289	0.08%
2022/06/01	0	0.00	5	23.60	23.50	-5	9,262	-0.05%
2022/05/24	5	23.40	0	0.00	22.70	5	9,156	0.05%
2022/05/18	2	24.70	13	24.12	24.55	-11	8,890	-0.12%
2022/05/16	8	23.40	10	23.40	23.55	-2	8,766	-0.02%
2022/05/13	2	23.05	34	22.61	23.25	-32	8,686	-0.37%
2022/05/12	2	22.50	2	23.28	23.00	0	8,582	0.00%
2022/05/11	8	23.94	3	23.53	23.00	5	8,465	0.06%
2022/05/10	7	23.24	10	23.20	24.20	-3	8,321	-0.04%
2022/05/09	5	24.90	4	24.60	23.90	1	8,094	0.01%
2022/05/06	8	25.05	8	24.96	25.00	0	7,943	0.00%
2022/05/05	4	25.40	4	25.00	25.00	0	7,620	0.00%
2022/05/04	18	26.13	15	25.92	25.10	3	7,431	0.04%
2022/05/03	76	28.40	60	28.67	27.80	16	7,172	0.22%
2022/04/29	20	29.60	10.3	29.02	28.45	9.7	6,868	0.14%
2022/04/28	57.3	31.02	32	32.06	30.50	25.3	6,526	0.39%
2022/04/27	59	29.03	77	29.97	31.10	-18	5,369	-0.34%
2022/04/26	8	28.86	4	28.23	28.30	4	4,714	0.08%
2022/04/25	52	31.16	35.3	31.66	28.70	16.7	4,437	0.38%
2022/04/22	26	30.39	19	31.81	30.00	7	3,840	0.18%
2022/04/21	127	32.92	41	33.09	31.00	86	3,384	2.54%	大買/
2022/04/20	13	29.37	12	30.29	31.35	1	2,068	0.05%
2022/04/19	16	29.99	26	29.49	28.50	-10	1,601	-0.62%
2022/04/18	12	29.11	0	0.00	29.40	12	1,104	1.09%
2022/04/15	2	25.85	8	26.59	26.75	-6	1,115	-0.54%
2022/04/14	0	0.00	1	24.30	24.35	-1	926	-0.11%
2022/04/13	0	0.00	1	22.25	22.15	-1	852	-0.12%
2022/04/11	1	24.20	0	0.00	23.65	1	799	0.13%
2022/03/25	0	0.00	1	20.65	20.65	-1	574	-0.17%
2022/03/23	1	21.15	0	0.00	20.95	1	588	0.17%
2022/03/10	0	19.70	0	0.00	19.70	0	621	0.00%
2022/01/14	1	20.90	1	21.05	20.95	0	1,038	0.00%
2022/01/13	0	0.00	0	20.95	21.00	0	1,034	0.00%
2022/01/10	0	0.00	70	22.97	22.30	-70	991	-7.06%
2022/01/07	10	22.15	1	22.20	22.15	9	893	1.01%
2022/01/06	0	0.00	1	21.45	21.50	-1	858	-0.12%
2021/12/29	1	20.85	0	0.00	20.80	1	800	0.12%
2021/12/27	0	20.80	0	0.00	20.65	0	813	0.00%
2021/12/06	2	20.80	7	20.90	20.80	-5	841	-0.59%
2021/12/02	2	21.05	2	21.15	20.95	0	1,088	0.00%
2021/11/30	7	20.44	2	20.40	20.35	5	1,024	0.49%
2021/11/29	3	22.28	2	22.38	22.45	1	943	0.11%
2021/11/25	1	19.60	0	0.00	19.55	1	706	0.14%
2021/11/22	0	0.00	3	19.53	19.60	-3	745	-0.40%
2021/11/18	3	19.60	0	0.00	19.50	3	754	0.40%
2021/11/17	1	19.40	4	19.40	19.45	-3	753	-0.40%
2021/11/16	3	19.22	0	0.00	19.15	3	758	0.40%
2021/11/10	0	0.00	1	19.10	19.10	-1	805	-0.12%
2021/11/01	0	0.00	2	19.20	19.10	-2	903	-0.22%
2021/10/29	0	0.00	2	19.30	19.25	-2	913	-0.22%
2021/10/01	1	20.00	0	0.00	19.90	1	1,488	0.07%
2021/09/24	0	0.00	1	20.45	20.50	-1	1,601	-0.06%
2021/09/23	1	20.50	3	20.50	20.40	-2	1,624	-0.12%
2021/09/22	4	20.25	0	0.00	20.20	4	1,663	0.24%
2021/09/16	1	21.10	0	0.00	21.05	1	1,736	0.06%
2021/09/13	1	21.45	0	0.00	21.35	1	1,895	0.05%
2021/09/08	0	0.00	1	22.95	22.65	-1	2,056	-0.05%
2021/09/07	1	23.10	0	0.00	23.70	1	1,955	0.05%
2021/08/30	0	0.00	1	22.35	22.15	-1	2,079	-0.05%
2021/08/26	2	23.10	1	24.00	23.60	1	2,382	0.04%
2021/08/25	1	22.20	0	0.00	22.45	1	2,786	0.04%
2021/08/18	10	22.34	0	0.00	22.80	10	4,030	0.25%
2021/08/11	0	0.00	1	23.70	23.70	-1	4,220	-0.02%
2021/08/10	2	24.78	0	0.00	24.35	2	4,352	0.05%
2021/08/06	1	25.75	0	0.00	25.75	1	4,646	0.02%
2021/08/02	1	26.70	0	0.00	26.40	1	4,936	0.02%
2021/07/29	10	24.90	0	0.00	24.85	10	4,891	0.20%
2021/07/27	40	25.38	0	0.00	24.75	40	4,912	0.81%
2021/07/22	0	0.00	2	24.75	24.75	-2	4,938	-0.04%
2021/07/21	4	26.85	2	26.05	25.15	2	4,922	0.04%
2021/07/16	0	0.00	1	25.25	24.90	-1	4,675	-0.02%
2021/07/14	2	24.33	0	0.00	24.80	2	4,669	0.04%
2021/07/13	1	24.05	0	0.00	24.20	1	4,642	0.02%
2021/07/09	5	27.00	5	26.20	26.15	0	4,585	0.00%
2021/07/07	1	26.40	0	0.00	26.30	1	4,575	0.02%
2021/07/05	0	0.00	1	26.25	26.85	-1	4,587	-0.02%
2021/07/02	0	0.00	2	26.40	26.15	-2	4,562	-0.04%
2021/06/29	4	26.86	0	0.00	26.90	4	4,493	0.09%
2021/06/25	1	27.70	0	0.00	27.00	1	4,416	0.02%
2021/06/24	0	0.00	7	28.54	27.75	-7	4,392	-0.16%
2021/06/23	1	26.90	1	26.90	27.70	0	4,348	0.00%
2021/06/22	1	27.70	0	0.00	27.55	1	4,287	0.02%
2021/06/21	6	28.01	0	0.00	27.85	6	4,259	0.14%
2021/06/11	2	31.95	0	0.00	31.65	2	4,089	0.05%
2021/06/08	1	32.65	4	32.15	31.80	-3	4,078	-0.07%
2021/06/07	0	0.00	1	34.80	33.80	-1	4,022	-0.02%
2021/06/04	2	33.23	3	33.30	32.50	-1	3,940	-0.03%
2021/06/03	10	34.64	13	34.31	34.55	-3	3,839	-0.08%
2021/06/02	7	31.33	43	32.40	33.95	-36	3,640	-0.99%
2021/06/01	49	31.98	21	31.47	30.90	28	3,218	0.87%
2021/05/27	2	25.10	0	0.00	25.10	2	2,461	0.08%
2021/05/26	19	22.34	4	22.85	22.85	15	2,241	0.67%
2021/05/21	0	0.00	2	20.55	20.80	-2	1,925	-0.10%
2021/05/19	0	0.00	7	21.30	20.85	-7	1,843	-0.38%
2021/05/18	5	22.60	0	0.00	21.55	5	1,770	0.28%
2021/05/17	9	22.35	6	21.65	22.65	3	1,625	0.18%
2021/05/14	3	21.20	1	22.25	20.60	2	1,409	0.14%
2021/05/13	1	22.05	4	22.21	22.25	-3	1,288	-0.23%
2021/05/12	5	20.22	0	0.00	20.25	5	1,036	0.48%
2021/05/10	0	0.00	1	19.45	19.50	-1	950	-0.11%
2021/04/28	0	0.00	3	20.80	20.75	-3	843	-0.36%
2021/04/26	3	20.45	6	20.40	20.50	-3	839	-0.36%
2021/04/23	0	0.00	10	20.30	20.30	-10	841	-1.19%
2021/04/19	6	20.60	0	0.00	20.60	6	840	0.71%
2021/04/15	2	20.00	0	0.00	20.35	2	849	0.24%
2021/04/14	0	0.00	1	21.10	20.30	-1	852	-0.12%
2021/04/13	2	21.35	0	0.00	21.10	2	855	0.23%
2021/04/12	5	21.66	0	0.00	21.70	5	849	0.59%
2021/04/07	0	0.00	0	21.10	21.10	0	818	0.00%
2021/04/01	1	20.75	0	0.00	20.85	1	876	0.11%
2021/03/31	0	0.00	1	20.95	20.85	-1	904	-0.11%
2021/03/30	0	0.00	11	21.10	21.15	-11	928	-1.18%
2021/03/25	2	21.50	0	0.00	21.50	2	1,089	0.18%
2021/03/22	0	0.00	1	21.90	21.50	-1	1,106	-0.09%
2021/03/19	1	21.55	0	0.00	21.40	1	1,095	0.09%
2021/03/11	0	0.00	1	20.10	20.05	-1	1,041	-0.10%
2021/03/09	22	19.99	0	0.00	20.05	22	1,032	2.13%
2021/03/05	0	20.00	10	19.90	20.00	-10	1,022	-0.98%
2021/03/04	0	0.00	17	19.87	19.85	-17	1,024	-1.66%
2021/03/03	0	0.00	10	19.80	19.85	-10	1,035	-0.97%
2021/02/26	0	0.00	3	19.70	19.85	-3	1,027	-0.29%
2021/02/25	3	19.55	0	0.00	19.40	3	1,041	0.29%
2021/02/22	0	0.00	10	20.00	20.00	-10	1,068	-0.94%
2021/02/19	0	0.00	10	19.80	19.75	-10	1,062	-0.94%
2021/02/18	0	0.00	30	19.06	19.35	-30	1,057	-2.84%
2021/01/27	1	19.25	0	0.00	19.15	1	1,129	0.09%
2021/01/21	0	0.00	5	19.15	19.05	-5	1,106	-0.45%
2021/01/18	5	20.28	2	19.90	19.90	3	1,094	0.27%
2021/01/15	10	19.60	0	0.00	19.75	10	1,090	0.92%
2021/01/14	2	20.50	0	0.00	20.10	2	1,077	0.19%
2021/01/11	2	21.50	0	0.00	21.15	2	1,049	0.19%
2021/01/08	0	0.00	2	20.35	20.90	-2	1,033	-0.19%
2021/01/06	0	0.00	9	20.54	20.15	-9	1,016	-0.89%
2021/01/05	0	0.00	0.1	20.90	20.90	-0.1	992	-0.01%
2020/12/30	0	0.00	14	21.18	21.35	-14	980	-1.43%
2020/12/29	0	0.00	5	21.43	21.05	-5	975	-0.51%
2020/12/25	1	22.50	0	0.00	21.85	1	915	0.11%
2020/12/24	0	0.00	6	22.20	22.10	-6	881	-0.68%
2020/12/23	10	21.99	1.1	21.94	21.95	8.9	847	1.05%
2020/12/22	3	21.75	8	21.68	22.30	-5	806	-0.62%
2020/12/21	9	21.36	5	21.55	21.55	4	729	0.55%
2020/12/18	4	20.63	0	0.00	20.55	4	667	0.60%
2020/12/17	0	0.00	1	20.15	20.35	-1	635	-0.16%
2020/12/15	10	20.23	0	0.00	19.85	10	606	1.65%
2020/12/14	0	0.00	1	19.15	20.40	-1	584	-0.17%
2020/12/09	10	20.35	2	20.58	20.25	8	540	1.48%
2020/12/08	0	20.00	2	19.30	19.95	-2	520	-0.38%
2020/12/01	2	19.45	0	0.00	19.40	2	509	0.39%
2020/11/27	20	19.50	0	0.00	19.60	20	508	3.93%
2020/11/24	1	19.65	0	0.00	19.05	1	491	0.20%
2020/11/23	0	0.00	1	19.05	19.45	-1	481	-0.21%
2020/11/17	30	18.33	1	18.40	18.40	29	464	6.24%
2020/11/10	4	19.11	0	0.00	17.90	4	533	0.75%
2020/11/09	2	17.98	0	0.00	18.70	2	491	0.41%
2020/10/28	0	0.00	0.1	17.25	17.05	-0.1	642	-0.01%
2020/10/16	0	0.00	1	18.00	17.85	-1	792	-0.13%
2020/10/15	0	0.00	1	17.90	17.85	-1	807	-0.12%
2020/09/28	1	16.75	0	0.00	17.00	1	1,367	0.07%
2020/09/24	0	0.00	1	17.45	17.40	-1	1,412	-0.07%
2020/09/22	0	0.00	2	18.15	18.10	-2	1,481	-0.14%
2020/09/15	0	0.00	1	18.30	18.20	-1	1,837	-0.05%
2020/09/02	2	19.00	0	0.00	19.00	2	2,614	0.08%
2020/08/31	1	19.30	0	0.00	19.25	1	2,647	0.04%
2020/08/25	1	19.20	0	0.00	19.25	1	2,819	0.04%
2020/08/24	3	19.35	0	0.00	19.35	3	2,845	0.11%
2020/08/21	0	0.00	1	19.20	19.25	-1	2,891	-0.03%
2020/08/10	1	19.75	6	20.20	19.80	-5	3,732	-0.13%
2020/08/07	1	20.00	0	0.00	20.15	1	3,841	0.03%
2020/08/06	0	0.00	2	20.30	19.90	-2	4,088	-0.05%
2020/08/04	0	0.00	1	20.20	19.95	-1	4,213	-0.02%
2020/08/03	0	0.00	1	20.00	20.30	-1	4,338	-0.02%
2020/07/29	3	18.90	0	0.00	18.30	3	5,036	0.06%
2020/07/28	0	0.00	2	17.70	17.70	-2	5,147	-0.04%
2020/07/27	1	18.50	0	0.00	18.05	1	5,220	0.02%
2020/07/20	0	0.00	1	20.00	19.80	-1	6,548	-0.02%
2020/07/17	2	19.50	0	0.00	19.30	2	6,558	0.03%
2020/07/16	3	20.90	0	0.00	20.80	3	6,537	0.05%
2020/07/14	1	21.85	0	0.00	21.10	1	6,574	0.02%
2020/07/10	14	21.58	0	0.00	21.20	14	6,568	0.21%
2020/07/09	2	22.10	0	0.00	22.05	2	6,545	0.03%
2020/07/08	1	22.10	3	22.32	21.90	-2	6,578	-0.03%
2020/07/07	1	20.70	0	0.00	20.60	1	6,526	0.02%
2020/07/03	0	0.00	1	21.05	21.15	-1	6,592	-0.02%
2020/07/01	5	21.25	5	21.37	21.40	0	6,783	0.00%
2020/06/30	3	21.48	2	21.30	21.45	1	6,843	0.01%
2020/06/23	1	21.10	1	21.20	21.15	0	6,662	0.00%
2020/06/22	3	21.55	0	0.00	21.10	3	6,690	0.04%
2020/06/19	2	22.20	1	22.20	22.20	1	6,664	0.02%
2020/06/18	1	23.30	0	0.00	23.00	1	6,678	0.01%
2020/06/17	52	22.21	51	22.30	22.50	1	6,602	0.02%
2020/06/16	2	22.48	1	22.15	22.40	1	6,549	0.02%
2020/06/15	1	19.85	4	20.05	20.80	-3	6,290	-0.05%
2020/06/10	1	19.50	0	0.00	19.40	1	6,200	0.02%
2020/06/05	0	0.00	1	19.30	19.55	-1	6,187	-0.02%
2020/06/03	0	0.00	3	19.95	19.95	-3	6,243	-0.05%
2020/06/02	0	0.00	10	18.00	18.85	-10	6,216	-0.16%
2020/06/01	2	19.05	0	0.00	19.00	2	6,614	0.03%
2020/05/29	0	0.00	15	19.38	19.25	-15	6,852	-0.22%
2020/05/28	4	19.66	0	0.00	19.25	4	7,066	0.06%
2020/05/27	2	19.98	6	19.68	19.70	-4	7,261	-0.06%
2020/05/26	9	21.56	9	20.59	20.55	0	7,369	0.00%
2020/05/25	1	21.60	0	0.00	21.60	1	7,353	0.01%
2020/05/21	1	20.85	2	21.18	21.10	-1	7,532	-0.01%
2020/05/20	14	20.80	14	21.00	20.65	0	7,575	0.00%
2020/05/19	3	20.32	3	20.55	20.60	0	7,520	0.00%
2020/05/18	2	21.38	5	21.65	21.45	-3	7,397	-0.04%
2020/05/14	0	0.00	1	20.30	19.90	-1	7,145	-0.01%
2020/05/13	8	20.58	3	20.65	20.85	5	7,034	0.07%
2020/05/12	0	0.00	16	20.40	20.40	-16	6,792	-0.24%
2020/05/11	0	0.00	9	19.95	19.95	-9	6,748	-0.13%
2020/05/08	31	20.35	71	21.11	20.05	-40	6,657	-0.60%
2020/05/07	104	23.77	34	24.63	22.25	70	6,606	1.06%	大買/
2020/05/06	17	22.51	7	23.71	23.80	10	6,379	0.16%
2020/05/05	16	21.32	7	21.44	21.65	9	6,154	0.15%
2020/05/04	14	20.70	10	20.55	20.65	4	5,992	0.07%
2020/04/30	45	20.29	45	20.46	20.10	0	5,898	0.00%
2020/04/29	0	0.00	8	20.73	20.70	-8	5,891	-0.14%
2020/04/28	11	20.30	25	20.30	20.10	-14	5,688	-0.25%
2020/04/24	32	20.23	16	20.11	20.70	16	5,299	0.30%
2020/04/23	7	18.54	51	18.68	19.05	-44	4,780	-0.92%
2020/04/22	34	17.55	5	17.44	17.35	29	4,548	0.64%
2020/04/21	1	17.65	1	17.45	16.95	0	4,504	0.00%
2020/04/20	0	0.00	1	17.60	17.60	-1	4,472	-0.02%
2020/04/17	3	17.50	2	17.40	17.40	1	4,432	0.02%
2020/04/16	3	17.30	7	17.69	17.85	-4	4,377	-0.09%
2020/04/15	5	17.16	7	17.10	17.10	-2	4,280	-0.05%
2020/04/14	4	17.79	0	0.00	17.75	4	4,239	0.09%
2020/04/13	6	17.70	2	17.85	17.90	4	4,192	0.10%
2020/04/10	3	17.42	1	17.85	17.30	2	4,078	0.05%
2020/04/09	1	17.10	0	0.00	16.95	1	3,997	0.03%
2020/04/08	2	17.35	0	0.00	17.30	2	3,949	0.05%
2020/04/07	32	17.80	143	17.55	17.15	-111	3,883	-2.86%	大賣/鉅額交易
2020/04/06	113	15.83	3	17.15	17.15	110	3,727	2.95%	大買/鉅額交易
2020/04/01	3	15.25	3	15.45	15.60	0	3,610	0.00%
2020/03/26	0	0.00	4	14.95	15.40	-4	3,434	-0.12%
2020/03/24	4	14.66	0	0.00	14.55	4	3,338	0.12%
2020/03/23	0	0.00	7	14.32	14.90	-7	3,267	-0.21%
2020/03/20	0	0.00	17	13.48	13.55	-17	3,205	-0.53%
2020/03/19	3	12.45	0	0.00	12.35	3	3,147	0.10%
2020/03/18	3	13.70	3	14.10	13.70	0	3,127	0.00%
2020/03/17	5	13.53	0	0.00	13.35	5	3,099	0.16%
2020/03/16	11	15.18	2	15.50	14.80	9	3,068	0.29%
2020/03/13	2	14.45	0	0.00	14.45	2	3,019	0.07%
2020/03/12	1	16.10	0	0.00	16.05	1	3,016	0.03%
2020/03/11	4.4	18.29	0	0.00	17.80	4.4	2,997	0.15%
2020/03/10	1	17.80	1	17.80	17.80	0	2,952	0.00%
2020/03/09	3	20.33	4	20.00	19.75	-1	2,921	-0.03%
2020/03/06	0	0.00	7	22.95	21.90	-7	2,845	-0.25%
2020/03/05	31	22.89	24	23.14	22.20	7	2,778	0.25%
2020/03/04	47	21.21	54	21.24	21.55	-7	2,328	-0.30%
2020/03/03	46	19.74	35	19.52	19.60	11	2,065	0.53%
2020/03/02	11	18.97	5	19.39	19.60	6	1,824	0.33%
2020/02/27	3	17.20	2.3	17.85	17.85	0.7	1,586	0.05%
2020/02/26	1	17.05	7	16.71	16.25	-6	1,414	-0.42%
2020/02/25	10	17.24	6	17.19	16.65	4	1,365	0.29%
2020/02/24	0	0.00	2	16.50	16.50	-2	1,059	-0.19%
2020/02/21	0	0.00	6	14.38	15.00	-6	980	-0.61%
2020/02/20	0	0.00	2	13.65	13.65	-2	889	-0.22%
2020/02/18	5	13.22	0	0.00	13.10	5	841	0.59%
2020/02/13	5	13.60	0	0.00	13.55	5	808	0.62%
2020/02/11	0	0.00	1	13.45	13.50	-1	753	-0.13%
2020/02/10	1	14.10	0	0.00	13.60	1	735	0.14%
2020/02/05	0	0.00	3	13.15	13.15	-3	491	-0.61%
2020/02/04	3	13.33	0	0.00	13.55	3	484	0.62%
2020/02/03	0	0.00	6	13.63	13.90	-6	435	-1.38%
2020/01/15	2	12.15	2	12.10	12.15	0	280	0.00%
2020/01/02	4	12.05	6	12.08	12.10	-2	325	-0.61%
2019/12/30	2	11.95	0	0.00	11.85	2	335	0.60%
2019/11/22	12	12.78	12	12.90	12.80	0	748	0.00%
2019/11/15	3	11.75	0	0.00	11.90	3	665	0.45%
2019/10/25	0	0.00	2	11.75	11.75	-2	640	-0.31%
2019/10/24	6	12.03	4	11.85	11.85	2	639	0.31%
2019/10/23	2	11.80	2	12.05	12.05	0	636	0.00%
2019/10/22	0	0.00	2	11.55	11.60	-2	629	-0.32%
2019/10/18	2	11.65	0	0.00	11.60	2	640	0.31%
2019/10/08	2	12.25	5	12.00	12.00	-3	678	-0.44%
2019/10/02	2	12.20	2	12.15	12.15	0	639	0.00%
2019/10/01	2	13.00	0	0.00	12.55	2	617	0.32%
2019/09/27	1	12.60	0	0.00	12.80	1	590	0.17%
2019/09/26	3	13.47	3	13.37	13.10	0	549	0.00%
2019/09/24	0	0.00	14	11.62	11.70	-14	245	-5.71%
2019/09/20	5	10.70	0	0.00	10.65	5	202	2.47%
2019/09/17	4	10.94	4	11.08	10.80	0	197	0.00%
2019/09/03	4	10.70	4	10.80	10.70	0	184	0.00%
2019/08/23	0	10.70	0	0.00	10.75	0	181	0.00%
2019/08/19	0	0.00	5	10.70	10.70	-5	181	-2.76%
2019/08/15	4	10.55	0	0.00	10.55	4	181	2.20%
2019/08/08	0	0.00	2	10.90	11.00	-2	175	-1.14%
2019/08/01	2	10.95	0	0.00	10.90	2	176	1.13%
2019/07/30	4	10.85	4	11.20	10.80	0	174	0.00%
2019/07/29	0	0.00	6	11.20	11.20	-6	170	-3.53%
2019/07/23	5	11.30	0	0.00	11.25	5	161	3.09%
2019/07/22	5	11.55	5	11.95	11.35	0	157	0.00%
2019/07/19	5	11.85	0	0.00	11.80	5	146	3.41%
2019/07/18	0	0.00	20	11.60	12.00	-20	119	-16.71%
2019/07/17	4	10.90	0	0.00	10.95	4	75	5.27%
2019/07/16	0	0.00	4	11.05	11.00	-4	75	-5.29%
2019/07/15	0	0.00	5	10.88	10.95	-5	73	-6.83%
2019/07/12	4	10.65	0	0.00	10.70	4	69	5.79%
2019/07/02	5	10.65	5	10.82	10.85	0	74	0.00%
2019/07/01	0	0.00	4	10.60	10.60	-4	68	-5.80%
2019/06/20	2	10.45	0	0.00	10.50	2	111	1.79%
2019/06/13	2	10.45	0	0.00	10.40	2	134	1.48%
2019/06/05	0	0.00	2	10.65	10.60	-2	138	-1.44%
2019/05/31	0	0.00	1	10.55	10.55	-1	143	-0.69%
2019/05/30	2	10.50	0	0.00	10.60	2	144	1.38%
2019/05/24	1	10.45	0	0.00	10.50	1	164	0.61%
2019/05/16	0	0.00	3	10.60	10.65	-3	175	-1.71%
2019/05/14	3	10.42	0	0.00	10.45	3	181	1.66%
2019/05/07	1	10.75	0	0.00	10.80	1	180	0.55%
2019/05/02	4	10.90	0	0.00	10.85	4	179	2.23%
2019/04/25	2	11.00	0	0.00	11.00	2	181	1.10%
2019/04/23	5	11.20	0	0.00	11.25	5	181	2.76%
2019/04/10	7	11.35	0	0.00	11.30	7	225	3.11%
2019/04/01	2	11.50	0	0.00	11.35	2	220	0.91%
2019/03/28	0	0.00	2	11.68	11.65	-2	214	-0.93%
2019/03/27	0	0.00	9	11.29	11.45	-9	183	-4.89%
2019/03/25	6	11.16	0	0.00	11.05	6	178	3.37%
2019/03/19	9	11.20	9	11.43	11.35	0	176	0.00%
2019/03/08	2	11.10	2	11.23	11.20	0	169	0.00%
2019/03/07	0	0.00	8	11.31	11.20	-8	172	-4.63%
2019/03/05	0	11.10	0	0.00	11.10	0	169	0.00%
2019/03/04	6	11.13	0	0.00	11.20	6	169	3.55%
2019/02/27	2	11.20	0	0.00	11.20	2	169	1.18%
2019/02/26	0	11.35	10	11.52	11.35	-10	167	-5.96%
2019/02/25	0	11.30	0	0.00	11.30	0	154	0.00%
2019/02/21	8	11.20	0	0.00	11.25	8	158	5.06%
2019/02/20	2	11.25	0	0.00	11.25	2	156	1.28%
2019/02/14	0	0.00	8	11.41	11.25	-8	151	-5.27%
2019/02/13	7	11.10	0	0.00	11.10	7	149	4.70%
2019/02/12	1	10.90	1	11.00	11.05	0	146	0.00%
2019/02/11	0	11.00	0	0.00	10.90	0	145	0.00%
2019/01/11	1	11.20	0	0.00	11.10	1	166	0.60%
2019/01/09	5	11.55	0	0.00	11.25	5	173	2.89%
2018/11/30	2	10.70	2	10.80	10.70	0	252	0.00%
2018/10/04	0	0.00	5	13.00	13.05	-5	338	-1.48%
2018/10/03	5	12.75	5	12.70	12.70	0	325	0.00%
2018/10/02	5	12.50	0	0.00	12.55	5	319	1.57%
2018/09/07	0	0.00	2	12.15	11.90	-2	316	-0.63%
2018/09/06	2	12.05	0	0.00	12.10	2	311	0.64%
2018/08/31	0	0.00	4	12.40	12.30	-4	387	-1.03%
2018/08/30	2	12.08	0	0.00	12.10	2	375	0.53%
2018/08/29	2	12.20	0	0.00	12.15	2	381	0.52%
2018/08/28	0	0.00	12	12.06	12.05	-12	383	-3.13%
2018/06/21	0	0.00	2	13.80	13.80	-2	1,032	-0.19%
2018/06/20	0	0.00	1	13.55	13.50	-1	1,063	-0.09%
2018/06/19	2	13.70	0	0.00	13.55	2	1,092	0.18%
2018/06/13	10	14.65	10	14.50	14.30	0	1,221	0.00%
2018/06/12	1	14.40	0	0.00	14.30	1	1,300	0.08%
2018/06/11	0	0.00	2	13.85	13.80	-2	1,275	-0.16%
2018/06/08	2	13.70	0	0.00	13.65	2	1,289	0.16%
2018/06/06	0	0.00	19	13.85	13.80	-19	1,290	-1.47%
2018/05/17	0	0.00	1	14.15	14.05	-1	1,331	-0.08%
2018/05/15	1	14.50	0	0.00	14.35	1	1,325	0.08%
2018/05/10	10	14.75	10	14.70	14.40	0	1,327	0.00%
2018/05/04	3	14.25	0	0.00	13.95	3	1,335	0.22%
2018/04/23	0	0.00	5	15.00	15.25	-5	1,504	-0.33%
2018/04/17	1	13.80	20	13.80	13.70	-19	1,648	-1.15%
2018/04/16	0	0.00	1	14.40	14.05	-1	1,652	-0.06%
2018/04/13	5	14.90	0	0.00	14.30	5	1,647	0.30%
2018/04/10	25	15.41	5	14.95	14.95	20	1,622	1.23%
2018/04/09	19	15.53	0	0.00	15.40	19	1,603	1.18%
2018/04/03	1	15.55	1	15.05	15.05	0	1,568	0.00%
2018/03/31	5	15.05	0	0.00	15.00	5	1,506	0.33%
2018/03/28	0	0.00	31	15.80	15.60	-31	1,422	-2.18%
2018/03/19	0	0.00	2	15.20	14.70	-2	1,114	-0.18%
2018/03/16	3	14.92	5	14.55	15.15	-2	1,037	-0.19%
2018/03/15	3	13.70	3	13.90	13.80	0	931	0.00%
2018/03/08	1	13.50	1	13.50	13.30	0	893	0.00%
2018/03/07	1	13.40	0	0.00	13.40	1	861	0.12%
2018/03/05	3	12.35	0	0.00	12.15	3	841	0.36%
2018/02/23	0	13.90	0	0.00	12.90	0	898	0.00%
2018/01/30	6	14.30	0	0.00	14.20	6	1,026	0.58%
2018/01/26	0	0.00	3	15.10	14.80	-3	1,013	-0.30%
2018/01/22	0	0.00	63	15.31	15.15	-63	955	-6.59%
2018/01/19	16	15.54	10	15.50	15.50	6	932	0.64%
2018/01/18	65	16.49	9	16.21	15.50	56	905	6.18%
2018/01/17	15	15.14	10	15.06	15.45	5	822	0.61%
2018/01/16	7	15.04	29	15.69	15.75	-22	749	-2.94%