官田鋼 (2017)-群益金鼎-高盛券商分點個股進出

台股 » 個股 » 官田鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

官田鋼

(2017)

可現股當沖

股價
14.50
漲跌
▲0.05
漲幅
+0.35%
成交量
738張
產業
上市鋼鐵類股
258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

官田鋼 (2017)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/31	0.1	14.55	55	14.48	14.50	-54.9	1,477	-3.71%
2024/05/30	5.2	14.50	0	0.00	14.45	5.2	1,486	0.35%
2024/05/29	25.1	14.70	0	0.00	14.55	25.1	1,479	1.70%
2024/05/28	30	14.64	0	0.00	14.75	30	1,471	2.04%
2024/05/27	1	14.40	0	0.00	14.40	1	1,455	0.07%
2024/05/24	0	14.50	0	0.00	14.55	0	1,450	0.00%
2024/05/23	1.1	14.60	7	14.55	14.55	-5.9	1,445	-0.41%
2024/05/22	0.1	15.04	82	15.06	14.95	-81.9	1,421	-5.76%
2024/05/21	0	15.30	10	15.40	15.30	-10	1,396	-0.71%
2024/05/20	10	16.00	1	16.00	15.35	9	1,378	0.65%
2024/05/17	25.1	15.60	0	0.00	15.35	25.1	1,270	1.98%
2024/05/16	0	0.00	25	15.44	15.45	-25	1,242	-2.01%
2024/05/15	30	15.38	5	15.30	15.35	25	1,219	2.05%
2024/05/14	0.1	15.35	0	0.00	15.30	0.1	1,230	0.01%
2024/05/13	0	0.00	7	15.61	15.60	-7	1,208	-0.58%
2024/05/07	0.4	14.55	0	0.00	14.50	0.4	1,158	0.03%
2024/05/06	0.1	14.95	0	0.00	14.95	0.1	1,166	0.01%
2024/05/02	1	15.30	0	0.00	15.25	1	1,155	0.09%
2024/04/16	0.1	14.10	0	0.00	14.10	0.1	937	0.01%
2024/04/11	0.1	14.65	0	0.00	14.65	0.1	941	0.01%
2024/04/10	5	15.20	2	15.25	15.15	3	927	0.32%
2024/04/09	18	15.21	33	15.26	15.15	-15	895	-1.67%
2024/04/08	30	14.65	0.2	14.50	14.65	29.8	844	3.53%
2024/04/01	0.1	13.75	0	0.00	13.80	0.1	807	0.01%
2024/03/27	1	13.80	0	0.00	13.80	1	869	0.11%
2024/03/26	0.1	14.00	0	0.00	13.85	0.1	873	0.01%
2024/03/22	6	14.05	0	0.00	14.05	6	936	0.64%
2024/03/20	3	14.00	0	0.00	13.90	3	1,223	0.25%
2024/03/15	0	0.00	2	14.10	14.10	-2	1,236	-0.16%
2024/03/14	0	0.00	2	14.30	14.25	-2	1,235	-0.16%
2024/03/11	0.1	14.30	0	0.00	14.30	0.1	1,255	0.01%
2024/03/05	0.4	14.30	0	0.00	14.25	0.4	1,286	0.03%
2024/03/04	1	14.35	0	14.40	14.45	1	1,275	0.08%
2024/02/27	2	14.35	0	0.00	14.35	2	1,306	0.15%
2024/02/26	0	0.00	2	14.65	14.60	-2	1,355	-0.15%
2024/02/23	2	14.63	0	0.00	14.55	2	1,363	0.15%
2024/02/22	1	14.80	0	0.00	14.95	1	1,370	0.07%
2024/02/21	3	15.08	0	0.00	14.95	3	1,392	0.22%
2024/02/20	0.2	15.05	0	0.00	15.05	0.2	1,398	0.01%
2024/02/16	0	0.00	1	15.50	15.40	-1	1,383	-0.07%
2024/02/15	0	15.15	0.1	15.30	15.40	0	1,362	0.00%
2024/02/05	1	15.10	0	0.00	15.20	1	1,335	0.07%
2024/01/31	0	0.00	1	15.45	15.35	-1	1,313	-0.08%
2024/01/29	1	15.30	1	14.90	15.55	0	1,292	0.00%
2024/01/22	1	14.15	0	0.00	14.15	1	1,231	0.08%
2024/01/15	0	0.00	1	15.05	15.05	-1	1,218	-0.08%
2024/01/11	0	0.00	1	14.70	14.70	-1	1,212	-0.08%
2023/12/28	0	0.00	1	15.00	14.95	-1	1,226	-0.08%
2023/12/25	1	15.10	0	0.00	15.00	1	1,366	0.07%
2023/12/19	1	15.30	0	0.00	15.40	1	1,312	0.08%
2023/12/18	0	0.00	10	15.39	15.25	-10	1,284	-0.78%
2023/12/15	41	15.65	4	15.99	15.80	37	1,203	3.07%
2023/12/14	8	14.72	0	0.00	14.75	8	1,049	0.76%
2023/12/08	10	15.20	0	0.00	15.10	10	1,086	0.92%
2023/12/05	10	15.53	1	15.60	15.55	9	1,038	0.87%
2023/12/04	15	15.30	0	0.00	15.50	15	1,022	1.47%
2023/12/01	71	14.79	0	0.00	14.90	71	988	7.19%
2023/11/28	1	14.70	0	0.00	14.55	1	972	0.10%
2023/11/17	2	13.60	0	0.00	13.45	2	815	0.25%
2023/11/14	0.2	13.10	0	0.00	13.05	0.2	803	0.02%
2023/11/13	0.1	13.15	0	0.00	13.05	0.1	810	0.01%
2023/11/10	0.1	13.10	0	0.00	13.05	0.1	816	0.02%
2023/11/09	0.2	13.20	0	0.00	13.05	0.2	824	0.03%
2023/10/24	0	0.00	0.4	13.20	13.25	-0.4	1,009	-0.04%
2023/10/23	0	13.30	1	13.30	13.20	-1	1,011	-0.10%
2023/10/16	0	0.00	0	13.75	14.00	0	1,036	0.00%
2023/09/28	0	13.30	5	13.41	13.45	-5	1,041	-0.48%
2023/09/19	0	0.00	5	15.61	15.55	-5	945	-0.53%
2023/09/18	0	0.00	2	15.35	15.30	-2	949	-0.21%
2023/09/15	5	15.22	2	15.40	15.30	3	1,071	0.28%
2023/09/14	0	0.00	42	14.85	14.80	-42	1,150	-3.65%
2023/09/12	5	14.35	5	14.20	14.25	0	1,155	0.00%
2023/09/01	2	14.00	0	0.00	14.00	2	1,213	0.16%
2023/08/31	0	13.90	0	0.00	13.95	0	1,217	0.00%
2023/08/18	0	14.40	0	0.00	14.45	0	1,300	0.00%
2023/08/14	2.1	14.51	0	0.00	14.45	2.1	1,279	0.16%
2023/08/10	0	0.00	0.4	15.35	15.45	-0.4	1,256	-0.03%
2023/07/18	0	16.75	0	0.00	16.60	0	1,168	0.00%
2023/06/26	0	0.00	6	17.85	17.55	-6	1,192	-0.50%
2023/06/21	7	17.99	100	17.60	17.60	-93	1,165	-7.98%
2023/04/28	0	0.00	1	17.75	17.70	-1	2,157	-0.05%
2023/04/21	0	0.00	6	17.70	17.65	-6	2,107	-0.28%
2023/04/20	2.1	17.93	0	0.00	17.80	2.1	2,147	0.10%
2023/04/17	1	18.30	0	0.00	18.30	1	2,114	0.05%
2023/04/06	0	0.00	5	17.80	17.80	-5	2,007	-0.25%
2023/03/28	1	18.55	1	18.45	18.40	0	2,069	0.00%
2023/03/27	1	18.60	1	18.70	18.55	0	2,056	0.00%
2023/03/24	0	0.00	1	18.45	18.45	-1	2,057	-0.05%
2023/03/23	1	18.90	3	18.80	18.75	-2	2,081	-0.10%
2023/03/22	2	19.10	0	0.00	19.15	2	2,076	0.10%
2023/03/21	5	19.18	0	0.00	19.15	5	2,070	0.24%
2023/03/20	3	18.05	1	17.45	18.35	2	1,978	0.10%
2023/03/17	2	17.33	2	17.30	17.55	0	1,934	0.00%
2023/03/15	2	19.95	12	19.48	19.00	-10	1,773	-0.56%
2023/03/14	0	0.00	2	20.45	19.65	-2	1,674	-0.12%
2023/03/10	0	0.00	2	19.65	19.50	-2	1,523	-0.13%
2023/03/09	1	19.20	1	19.15	19.15	0	1,457	0.00%
2023/03/08	0	0.00	1	19.25	19.40	-1	1,441	-0.07%
2023/03/07	2	19.10	0	0.00	19.25	2	1,424	0.14%
2023/03/06	1	18.40	1	18.60	18.90	0	1,386	0.00%
2023/03/01	0	18.25	0	0.00	18.25	0	1,335	0.00%
2023/02/24	1	18.90	0	0.00	19.10	1	1,295	0.08%
2023/02/23	1	18.85	0	0.00	18.60	1	1,231	0.08%
2023/02/17	1	18.35	1	18.20	18.60	0	1,065	0.00%
2023/02/16	0	0.00	22.3	18.05	18.10	-22.3	1,032	-2.16%
2023/02/14	0	0.00	1	17.20	17.20	-1	941	-0.11%
2023/02/13	0	0.00	2	16.20	16.30	-2	889	-0.22%
2023/02/10	0	0.00	1	15.95	15.90	-1	871	-0.11%
2023/02/01	0	0.00	1	15.60	15.65	-1	736	-0.14%
2023/01/13	0	0.00	20	14.15	14.10	-20	640	-3.12%
2023/01/10	0	0.00	10	14.50	14.10	-10	640	-1.56%
2022/12/29	0	0.00	0.1	14.10	14.10	-0.1	577	-0.01%
2022/12/21	0	0.00	5	14.58	14.40	-5	554	-0.90%
2022/12/13	1	13.65	3	13.98	13.75	-2	431	-0.46%
2022/11/18	0.1	12.75	1	12.80	12.75	-0.9	515	-0.18%
2022/11/16	0	0.00	2	13.00	12.90	-2	531	-0.38%
2022/11/15	0	0.00	1	13.10	13.20	-1	532	-0.19%
2022/11/08	2	12.60	0	0.00	12.50	2	746	0.27%
2022/10/26	1	12.00	0	0.00	12.00	1	873	0.11%
2022/10/20	3	11.70	0	0.00	12.00	3	911	0.33%
2022/10/12	1	12.25	10	12.60	12.30	-9	892	-1.01%
2022/10/05	1	13.10	0	0.00	13.10	1	930	0.11%
2022/10/04	10	13.00	0	0.00	13.00	10	933	1.07%
2022/09/28	0	0.00	12	12.68	12.20	-12	936	-1.28%
2022/09/26	1	13.10	0	0.00	12.80	1	952	0.10%
2022/09/23	0.8	13.40	0	0.00	13.40	0.8	958	0.09%
2022/09/21	0	0.00	1	13.60	13.50	-1	970	-0.10%
2022/09/20	0.6	13.80	0	0.00	13.75	0.6	970	0.07%
2022/09/19	11	14.30	11	13.90	13.80	0	974	0.00%
2022/09/15	0	0.00	5	14.15	14.05	-5	971	-0.51%
2022/09/14	0.1	13.85	0	0.00	13.70	0.1	968	0.01%
2022/09/12	5	14.00	12.2	14.10	14.10	-7.2	982	-0.73%
2022/09/08	12	14.10	2	14.15	14.05	10	979	1.02%
2022/09/07	1	13.20	0	0.00	13.20	1	957	0.10%
2022/09/01	1.1	13.46	0	0.00	13.45	1.1	962	0.11%
2022/08/25	1	14.05	0	0.00	14.00	1	942	0.11%
2022/08/23	10	14.00	0	0.00	14.00	10	928	1.08%
2022/08/22	5	14.02	0	0.00	13.85	5	928	0.54%
2022/08/16	12	13.53	1	13.85	13.55	11	804	1.37%
2022/08/15	27	13.50	20	13.89	13.95	7	767	0.91%
2022/08/08	1.1	12.01	0	0.00	12.10	1.1	675	0.16%
2022/08/05	4.1	12.40	0	0.00	12.35	4.1	679	0.60%
2022/08/04	0.1	12.30	1	12.10	12.10	-0.9	690	-0.13%
2022/08/03	0.2	12.40	0	0.00	12.30	0.2	688	0.03%
2022/08/02	20	12.71	11	12.92	12.45	9	694	1.30%
2022/08/01	0	0.00	3	12.95	13.10	-3	684	-0.44%
2022/07/29	0.1	12.00	0	0.00	11.95	0.1	660	0.02%
2022/07/28	1	11.85	0	0.00	11.80	1	669	0.15%
2022/07/27	1.1	11.95	0	0.00	12.00	1.1	672	0.16%
2022/07/21	1	12.05	1	12.10	12.15	0	743	0.00%
2022/07/14	1	12.05	3	11.92	11.95	-2	864	-0.23%
2022/07/13	3	13.45	0	0.00	13.45	3	882	0.34%
2022/07/12	0.2	12.91	0	0.00	12.75	0.2	913	0.02%
2022/07/07	4	12.85	0	0.00	12.95	4	1,313	0.30%
2022/07/06	1	12.70	0	0.00	12.65	1	1,345	0.07%
2022/07/05	0	0.00	4	13.15	13.25	-4	1,367	-0.29%
2022/07/04	0.1	12.70	0	0.00	12.75	0.1	1,376	0.01%
2022/07/01	1.1	13.18	1	13.30	12.55	0.1	1,385	0.01%
2022/06/30	0.1	13.40	0	0.00	13.20	0.1	1,376	0.00%
2022/06/29	0.1	13.75	0	0.00	13.60	0.1	1,369	0.00%
2022/06/24	1	13.80	1	13.60	13.70	0	1,405	0.00%
2022/06/23	1	13.40	1	13.40	13.50	0	1,417	0.00%
2022/06/22	0.1	13.50	0	0.00	13.45	0.1	1,420	0.00%
2022/06/20	4.2	14.17	1	13.90	13.45	3.2	1,435	0.22%
2022/06/17	1	14.20	1	14.35	14.45	0	1,463	0.00%
2022/06/16	1	15.15	1	14.95	14.70	0	1,508	0.00%
2022/06/14	1	14.80	0	0.00	14.90	1	1,514	0.07%
2022/06/13	0.4	15.24	0	0.00	15.05	0.4	1,520	0.03%
2022/06/06	1	15.80	1	15.85	15.90	0	1,624	0.00%
2022/06/02	0.1	15.80	0	0.00	15.75	0.1	1,720	0.00%
2022/05/31	3	16.00	0	0.00	15.80	3	1,803	0.17%
2022/05/27	1	15.95	2	15.83	15.85	-1	1,907	-0.05%
2022/05/26	0.1	15.85	0	0.00	15.80	0.1	1,974	0.00%
2022/05/24	0.1	16.05	0	0.00	15.60	0.1	2,016	0.00%
2022/05/23	0.1	15.95	0	0.00	15.90	0.1	2,021	0.00%
2022/05/18	1	15.85	1	15.90	15.95	0	2,102	0.00%
2022/05/13	0	0.00	3	15.35	15.30	-3	2,098	-0.14%
2022/05/12	11.1	15.50	0	0.00	14.95	11.1	2,098	0.53%
2022/05/10	1	15.60	1	15.70	15.70	0	2,116	0.00%
2022/05/09	5.1	15.70	3	15.58	15.45	2.1	2,179	0.10%
2022/05/06	0	0.00	30	16.20	16.40	-30	2,149	-1.40%
2022/05/05	1	16.90	1	16.95	16.85	0	2,155	0.00%
2022/05/04	1	16.85	0	0.00	16.75	1	2,156	0.05%
2022/04/29	1	17.10	1	17.15	16.85	0	2,162	0.00%
2022/04/28	0.2	17.34	0	0.00	16.95	0.2	2,162	0.01%
2022/04/27	0.1	17.30	30	16.55	16.90	-29.9	2,156	-1.39%
2022/04/26	7.1	17.32	2	17.35	17.20	5.1	2,128	0.24%
2022/04/25	2	17.83	1.5	17.64	17.60	0.5	2,108	0.02%
2022/04/22	2.1	18.48	1	18.75	18.55	1.1	2,078	0.05%
2022/04/20	3.1	18.83	1	18.70	18.85	2.1	2,076	0.10%
2022/04/19	1	19.15	1	19.15	19.00	0	2,058	0.00%
2022/04/18	1	19.50	12	19.07	19.05	-11	2,041	-0.54%
2022/04/15	1	20.40	1	20.60	20.00	0	2,010	0.00%
2022/04/14	75	20.76	4	20.65	20.40	71	1,964	3.61%
2022/04/13	27	20.04	30	20.42	20.50	-3	1,734	-0.17%
2022/04/12	4	19.45	3	19.48	19.55	1	1,644	0.06%
2022/04/11	1	19.30	1	19.60	19.20	0	1,614	0.00%
2022/04/08	1	19.05	1	19.10	19.20	0	1,596	0.00%
2022/04/01	0.1	19.20	0	0.00	19.30	0.1	1,581	0.01%
2022/03/30	3	19.30	2	19.48	19.60	1	1,597	0.06%
2022/03/29	0.1	19.25	0	0.00	19.00	0.1	1,576	0.01%
2022/03/28	0.1	19.20	0	0.00	19.30	0.1	1,576	0.01%
2022/03/25	3.1	19.92	2	20.08	19.85	1.1	1,645	0.07%
2022/03/24	1	19.95	1	20.10	19.95	0	1,688	0.00%
2022/03/23	1	19.85	1	20.30	19.80	0	1,725	0.00%
2022/03/22	2	20.03	2	20.05	20.00	0	1,714	0.00%
2022/03/21	2	19.90	3	19.93	19.95	-1	1,673	-0.06%
2022/03/16	1	19.00	1	18.90	18.80	0	1,663	0.00%
2022/03/15	1	19.65	0	0.00	19.10	1	1,661	0.06%
2022/03/14	0	0.00	1	19.80	19.80	-1	1,672	-0.06%
2022/03/11	0	0.00	3	19.67	19.70	-3	1,663	-0.18%
2022/03/10	1	19.35	1	19.20	19.35	0	1,649	0.00%
2022/03/09	1	18.60	1	18.70	18.80	0	1,641	0.00%
2022/03/08	6	19.28	3	20.13	18.45	3	1,629	0.18%
2022/03/07	4	19.81	2	19.95	19.80	2	1,539	0.13%
2022/03/04	3	19.78	1	20.05	19.60	2	1,486	0.13%
2022/03/03	11	20.00	1	20.05	19.90	10	1,478	0.68%
2022/03/02	27	20.03	4	19.84	20.05	23	1,460	1.57%
2022/03/01	6	20.00	6	19.53	19.45	0	1,416	0.00%
2022/02/25	11	18.46	14	18.70	19.15	-3	1,415	-0.22%
2022/02/23	1	18.85	1	19.05	18.95	0	1,422	0.00%
2022/02/21	17	19.26	17	19.30	19.15	0	1,430	0.00%
2022/02/17	0	0.00	2	18.25	18.30	-2	1,416	-0.14%
2022/02/09	1	19.95	1	19.25	19.40	0	1,647	0.00%
2022/01/21	10	18.10	0	0.00	18.00	10	1,627	0.61%
2022/01/20	0	0.00	1	18.00	18.20	-1	1,632	-0.06%
2022/01/17	0	0.00	5	18.14	18.20	-5	1,646	-0.30%
2022/01/11	0.1	18.60	4	18.50	18.30	-4	1,697	-0.23%
2022/01/04	0	0.00	2	19.75	19.80	-2	1,779	-0.11%
2021/12/28	1	19.90	0	0.00	19.90	1	1,893	0.05%
2021/12/27	1	20.30	1	20.00	20.05	0	1,926	0.00%
2021/12/23	0	0.00	1	20.40	20.45	-1	1,959	-0.05%
2021/12/22	0	0.00	1	20.55	20.60	-1	1,974	-0.05%
2021/12/21	3	20.45	3	20.65	20.70	0	1,975	0.00%
2021/12/20	5	20.75	3.4	20.72	21.00	1.6	1,917	0.08%
2021/12/17	2	20.35	2	20.33	20.25	0	1,866	0.00%
2021/12/13	1	20.30	1	20.25	20.30	0	1,912	0.00%
2021/12/10	1	20.15	1	20.35	19.95	0	1,903	0.00%
2021/12/09	1	20.20	1	20.20	20.20	0	1,924	0.00%
2021/12/08	1	20.35	1	20.70	20.15	0	1,963	0.00%
2021/12/07	1	20.20	1.5	20.17	20.25	-0.5	1,974	-0.02%
2021/12/06	1	20.00	1.4	20.14	20.00	-0.4	1,980	-0.02%
2021/12/03	2	19.98	2	20.05	19.95	0	1,990	0.00%
2021/12/02	1	19.80	1	19.80	19.90	0	2,008	0.00%
2021/11/29	0.2	19.20	0	0.00	19.50	0.2	2,096	0.01%
2021/11/26	1.2	20.21	1	20.50	19.95	0.2	2,145	0.01%
2021/11/25	7	20.91	1	20.80	20.40	6	2,232	0.27%
2021/11/24	4	20.55	4	20.69	20.55	0	2,229	0.00%
2021/11/22	9	19.32	1	19.30	19.45	8	2,332	0.34%
2021/11/19	5	19.20	6	19.20	19.15	-1	2,368	-0.04%
2021/11/16	0	0.00	1	19.95	19.75	-1	2,446	-0.04%
2021/11/15	0.5	20.40	0	0.00	20.15	0.5	2,448	0.02%
2021/11/12	2.1	20.72	2	21.15	20.65	0.1	2,513	0.00%
2021/11/11	9	21.11	9	21.27	20.90	0	2,566	0.00%
2021/11/10	10	20.85	10	20.65	20.70	0	2,548	0.00%
2021/11/09	1	20.75	1	20.65	20.90	0	2,623	0.00%
2021/11/08	2	21.38	2	21.25	21.30	0	2,693	0.00%
2021/11/05	2	20.23	1	20.30	20.20	1	2,696	0.04%
2021/11/04	2	20.88	1	21.10	20.60	1	2,710	0.04%
2021/11/03	1	20.80	13	20.77	20.80	-12	2,771	-0.43%
2021/11/02	5	20.42	1	20.65	20.30	4	2,787	0.14%
2021/11/01	1	20.45	1	20.60	20.35	0	2,834	0.00%
2021/10/29	1	20.60	3	20.78	20.40	-2	2,856	-0.07%
2021/10/28	2	20.50	2	20.58	20.50	0	2,868	0.00%
2021/10/26	3	20.42	4	20.79	20.40	-1	3,044	-0.03%
2021/10/25	2	20.38	4	20.16	20.40	-2	3,119	-0.06%
2021/10/22	1	20.20	0	0.00	19.90	1	3,218	0.03%
2021/10/21	5	21.20	1	20.90	21.00	4	3,291	0.12%
2021/10/20	1	21.05	1	21.35	20.45	0	3,336	0.00%
2021/10/19	2	21.15	1	21.05	20.90	1	3,450	0.03%
2021/10/18	5	20.88	4	21.05	21.00	1	3,613	0.03%
2021/10/14	1	20.00	1	20.25	20.80	0	4,028	0.00%
2021/10/13	5	19.75	1	20.40	19.80	4	4,383	0.09%
2021/10/12	1	20.15	0	0.00	19.95	1	4,543	0.02%
2021/10/08	3	21.00	3	21.60	20.95	0	4,831	0.00%
2021/10/07	0	0.00	3	21.33	21.50	-3	5,189	-0.06%
2021/10/06	1	20.75	0	0.00	20.55	1	5,968	0.02%
2021/10/05	1	20.85	3	21.25	21.50	-2	7,003	-0.03%
2021/10/04	1	20.40	3	21.27	20.20	-2	7,529	-0.03%
2021/10/01	1	22.00	0	0.00	21.80	1	8,183	0.01%
2021/09/30	1	23.05	0	0.00	23.05	1	8,667	0.01%
2021/09/29	0	0.00	2	22.50	22.00	-2	9,754	-0.02%
2021/09/28	1	22.35	0	0.00	22.30	1	10,657	0.01%
2021/09/27	2	22.85	3	22.77	22.60	-1	11,223	-0.01%
2021/09/24	6	22.10	6	22.20	22.15	0	12,434	0.00%
2021/09/22	1	21.80	0	0.00	21.40	1	13,972	0.01%
2021/09/17	0	0.00	0	23.10	23.40	0	14,650	0.00%
2021/09/16	1	23.85	1	23.65	23.20	0	15,001	0.00%
2021/09/14	0	0.00	5	23.70	23.80	-5	16,146	-0.03%
2021/09/10	6	24.21	0	0.00	23.75	6	16,320	0.04%
2021/09/09	1	24.10	1	24.20	24.20	0	16,474	0.00%
2021/09/07	1	24.50	1	24.15	24.05	0	16,740	0.00%
2021/09/03	1	24.80	2	25.43	24.70	-1	16,851	-0.01%
2021/09/01	1	27.00	0	0.00	26.40	1	16,973	0.01%
2021/08/31	4	26.76	3	26.85	26.75	1	17,004	0.01%
2021/08/30	0	0.00	1	25.95	26.00	-1	17,157	-0.01%
2021/08/27	8	25.82	5	25.85	25.95	3	17,679	0.02%
2021/08/26	6	27.02	5	26.50	26.10	1	17,835	0.01%
2021/08/25	1	25.05	1	25.30	25.40	0	18,075	0.00%
2021/08/24	2	25.40	4	25.10	25.60	-2	18,329	-0.01%
2021/08/23	11	25.93	9	25.48	25.45	2	18,911	0.01%
2021/08/20	1	24.50	1	25.20	24.90	0	19,162	0.00%
2021/08/18	5	25.21	5	25.60	25.85	0	19,469	0.00%
2021/08/16	2	27.23	2	26.65	26.10	0	19,460	0.00%
2021/08/13	2	27.55	3	27.70	26.75	-1	19,555	-0.01%
2021/08/12	11	27.80	25	27.98	28.40	-14	19,668	-0.07%
2021/08/11	17	27.00	37	26.92	26.25	-20	19,728	-0.10%
2021/08/10	11	27.37	11	27.54	27.00	0	19,768	0.00%
2021/08/09	14	27.85	14	28.24	27.50	0	19,854	0.00%
2021/08/06	16	27.55	34	27.95	27.35	-18	19,920	-0.09%
2021/08/05	0	0.00	0.2	27.20	27.20	-0.2	20,080	0.00%
2021/08/04	3	28.95	2	29.15	28.30	1	20,197	0.00%
2021/08/03	0	0.00	18	28.93	28.75	-18	20,777	-0.09%
2021/07/29	20	28.43	12	27.85	29.20	8	21,152	0.04%
2021/07/28	11	28.10	1	28.35	27.60	10	21,127	0.05%
2021/07/27	24	28.63	1	28.55	27.80	23	21,060	0.11%
2021/07/26	1	28.80	3	29.17	29.40	-2	21,034	-0.01%
2021/07/23	4	29.16	3	29.02	29.00	1	21,075	0.00%
2021/07/22	12	28.75	16	28.48	28.25	-4	21,086	-0.02%
2021/07/21	28	30.57	20	30.99	29.30	8	21,006	0.04%
2021/07/20	13	31.82	6	31.83	31.25	7	20,880	0.03%
2021/07/19	16	32.68	6	32.28	32.20	10	20,817	0.05%
2021/07/16	1	31.85	82	31.53	30.95	-81	21,167	-0.38%
2021/07/15	93	31.77	6	31.88	32.00	87	21,873	0.40%
2021/07/14	13	30.67	26	30.13	29.70	-13	22,403	-0.06%
2021/07/13	71	34.40	66	33.71	32.60	5	22,402	0.02%
2021/07/12	44	35.29	121	36.13	36.20	-77	21,892	-0.35%	大賣/
2021/07/09	13	33.32	15	33.56	33.10	-2	21,079	-0.01%
2021/07/08	73	33.04	60	32.74	32.75	13	20,867	0.06%
2021/07/07	9	32.57	49	32.00	31.90	-40	20,350	-0.20%
2021/07/06	111	34.04	22	33.57	32.95	89	20,180	0.44%	大買/
2021/07/05	39	31.69	26	31.69	32.25	13	19,822	0.07%
2021/07/02	24	30.62	132	31.01	29.35	-108	19,036	-0.57%	大賣/鉅額交易
2021/07/01	126	32.98	112.3	32.70	30.50	13.7	18,846	0.07%	大買/大賣/
2021/06/30	57	31.92	77.2	32.03	32.10	-20.2	17,852	-0.11%
2021/06/29	181	28.16	74.8	28.72	29.20	106.2	17,581	0.60%	大買/鉅額交易
2021/06/28	134	26.09	150	26.36	26.55	-16	16,386	-0.10%	大買/大賣/
2021/06/25	26	24.31	51	24.23	24.15	-25	15,698	-0.16%
2021/06/24	46	23.50	25	24.02	23.55	21	15,425	0.14%
2021/06/23	76	23.38	37	22.85	22.50	39	15,035	0.26%
2021/06/22	2	22.75	10	22.80	23.10	-8	14,389	-0.06%
2021/06/21	11	21.25	11	21.40	21.00	0	14,239	0.00%
2021/06/18	32	22.77	29	22.48	22.25	3	14,146	0.02%
2021/06/17	33	22.97	49	22.86	22.60	-16	13,965	-0.11%
2021/06/16	19	23.07	34	22.81	22.35	-15	13,797	-0.11%
2021/06/15	31	22.65	21	22.76	23.20	10	13,671	0.07%
2021/06/11	16	22.45	18	22.38	22.25	-2	13,574	-0.01%
2021/06/10	27	22.09	20	21.92	22.40	7	13,538	0.05%
2021/06/09	7	22.59	25	22.08	22.15	-18	13,454	-0.13%
2021/06/08	65	22.93	55	22.68	22.65	10	13,374	0.07%
2021/06/07	62	23.32	42	23.33	22.35	20	13,323	0.15%
2021/06/04	72	25.20	74	25.14	24.10	-2	13,090	-0.02%
2021/06/03	9	24.00	14	24.04	24.30	-5	12,625	-0.04%
2021/06/02	51	24.70	40	24.54	24.25	11	12,471	0.09%
2021/06/01	62	24.08	81	24.13	24.00	-19	12,187	-0.16%
2021/05/31	88	24.50	66	25.16	23.70	22	12,146	0.18%
2021/05/28	23	21.99	22.4	23.31	23.40	0.6	11,534	0.00%
2021/05/27	2	19.90	30	20.98	21.30	-28	11,250	-0.25%
2021/05/26	0	0.00	2	19.40	19.40	-2	10,963	-0.02%
2021/05/25	15	19.55	10	19.60	19.35	5	10,938	0.05%
2021/05/24	15	19.60	10	20.18	19.50	5	10,934	0.05%
2021/05/21	31	20.14	22	19.79	19.85	9	10,970	0.08%
2021/05/20	23	19.72	21	19.50	19.25	2	10,847	0.02%
2021/05/19	10	19.15	10	19.30	19.60	0	10,659	0.00%
2021/05/18	18	16.53	20	17.61	17.85	-2	10,524	-0.02%
2021/05/14	1	17.80	1	18.00	18.05	0	10,325	0.00%
2021/05/13	5.1	19.80	0	0.00	19.65	5.1	10,187	0.05%
2021/05/12	10	23.49	9	22.94	21.80	1	9,980	0.01%
2021/05/11	68	25.50	83	25.49	24.20	-15	9,820	-0.15%
2021/05/10	51	24.19	59.9	24.40	25.30	-8.9	9,217	-0.10%
2021/05/07	16	21.82	16	22.24	23.00	0	8,785	0.00%
2021/05/06	10	21.99	10	22.30	22.80	0	8,730	0.00%
2021/05/05	2	20.90	1	22.00	21.50	1	8,660	0.01%
2021/05/03	12	23.03	2	23.00	22.50	10	8,583	0.12%
2021/04/29	24	22.20	32	22.33	23.00	-8	8,525	-0.09%
2021/04/28	8	22.05	5	21.65	21.65	3	8,415	0.04%
2021/04/27	1	22.80	88	22.73	22.70	-87	8,300	-1.05%
2021/04/26	18	23.33	15.8	23.35	23.25	2.2	8,224	0.03%
2021/04/23	7	22.91	4	23.35	23.20	3	8,150	0.04%
2021/04/22	22	25.58	33.7	25.71	25.20	-11.7	8,003	-0.15%
2021/04/21	59	24.31	60	23.61	24.40	-1	7,276	-0.01%
2021/04/20	52	21.82	37	21.98	23.35	15	6,402	0.23%
2021/04/19	105	21.22	21	20.88	21.25	84	5,609	1.50%	大買/
2021/04/16	1	19.10	12	19.18	19.35	-11	5,251	-0.21%
2021/04/15	11	17.58	1	17.60	17.60	10	4,979	0.20%
2021/04/14	37	16.81	15	17.38	16.85	22	4,771	0.46%
2021/04/12	5	17.56	5	17.72	17.35	0	4,601	0.00%
2021/04/09	19	16.89	32	16.93	16.60	-13	4,383	-0.30%
2021/04/08	5	16.09	12	16.30	16.30	-7	3,741	-0.19%
2021/04/07	0	0.00	7	14.39	14.85	-7	4,306	-0.16%
2021/04/06	12	13.45	6	13.45	13.50	6	4,078	0.15%
2021/04/01	2	12.55	10	12.60	12.30	-8	3,897	-0.21%
2021/03/29	2	12.40	0	0.00	12.45	2	4,096	0.05%
2021/03/09	8	12.51	6	12.30	12.15	2	5,602	0.04%
2021/03/08	0	0.00	5	12.15	11.95	-5	5,536	-0.09%
2021/03/05	7	12.15	7	12.03	11.90	0	5,542	0.00%
2021/03/04	1	11.70	1	11.60	12.00	0	5,545	0.00%
2021/03/03	0	0.00	1	11.30	11.20	-1	5,308	-0.02%
2021/02/26	2	11.35	0	0.00	11.35	2	5,352	0.04%
2021/02/24	0	0.00	1	11.25	11.20	-1	5,376	-0.02%
2021/02/23	12	11.47	31	11.64	11.95	-19	5,310	-0.36%
2021/02/22	1	11.05	0	0.00	11.05	1	5,182	0.02%
2021/02/19	20	11.00	1	11.20	11.05	19	5,166	0.37%
2021/02/18	1	11.00	1	11.15	11.15	0	5,161	0.00%
2021/02/17	1	10.15	1	10.45	11.00	0	5,295	0.00%
2021/02/05	1	10.10	1	10.10	10.00	0	5,268	0.00%
2021/02/02	1	10.15	1	10.20	10.25	0	5,258	0.00%
2021/01/29	1	10.15	2	10.23	10.25	-1	5,228	-0.02%
2021/01/28	1	10.05	0	0.00	10.30	1	5,208	0.02%
2021/01/26	1	10.55	1	10.40	10.25	0	5,191	0.00%
2021/01/21	0	0.00	2	10.05	10.10	-2	5,129	-0.04%
2021/01/18	0	0.00	5	10.60	10.55	-5	5,066	-0.10%
2021/01/14	0	11.10	0	0.00	11.15	0	5,011	0.00%
2021/01/13	1	11.00	2	11.05	11.20	-1	4,993	-0.02%
2021/01/12	1	11.15	0	0.00	10.90	1	4,965	0.02%
2021/01/06	1	12.25	2	12.18	11.85	-1	4,814	-0.02%
2021/01/05	12	13.23	13	13.15	12.50	-1	4,696	-0.02%
2021/01/04	4	12.55	10	12.69	12.50	-6	4,432	-0.14%
2020/12/31	14	12.30	5.4	12.25	12.35	8.6	4,300	0.20%
2020/12/30	16	12.89	30	13.03	12.75	-14	4,185	-0.33%
2020/12/29	0	0.00	5	12.00	12.00	-5	3,487	-0.14%
2020/12/28	0	0.00	1	11.05	10.95	-1	3,324	-0.03%
2020/12/24	0	0.00	1	11.35	11.40	-1	3,198	-0.03%
2020/12/23	0	0.00	2	11.75	11.70	-2	3,103	-0.06%
2020/12/22	31	12.81	5	12.17	11.80	26	2,896	0.90%
2020/12/21	11	11.56	6	11.85	11.85	5	2,536	0.20%
2020/12/16	2	11.30	0	0.00	11.30	2	2,202	0.09%
2020/12/15	0	0.00	10	12.05	11.25	-10	2,159	-0.46%
2020/12/14	3	11.50	0	0.00	11.80	3	1,997	0.15%
2020/12/10	21	11.00	11	11.10	11.10	10	1,542	0.65%
2020/11/27	0	0.00	1	9.32	9.34	-1	1,361	-0.07%
2020/11/25	0	0.00	1	9.23	9.32	-1	1,337	-0.07%
2020/11/23	15	9.19	15	9.10	9.05	0	1,261	0.00%
2020/10/27	0	0.00	1	8.40	8.44	-1	969	-0.10%
2020/10/20	0	0.00	0.3	8.30	8.35	-0.3	974	-0.03%
2020/09/21	1	9.10	0	0.00	9.11	1	995	0.10%
2020/09/17	0	0.00	7	9.14	9.06	-7	954	-0.73%
2020/09/16	1	8.89	0	0.00	9.05	1	934	0.11%
2020/09/14	5	9.20	0	0.00	8.98	5	907	0.55%
2020/09/11	0	0.00	3.3	9.21	9.20	-3.3	854	-0.38%
2020/09/10	0	0.00	3.1	9.09	9.00	-3.1	683	-0.45%
2020/09/08	4	8.86	0	0.00	8.88	4	631	0.63%
2020/09/07	1	8.28	0	0.00	8.87	1	588	0.17%
2020/09/03	0.9	8.11	0	0.00	8.16	0.9	567	0.16%
2020/09/02	0	0.00	1	8.19	8.11	-1	599	-0.17%
2020/08/18	0	0.00	1	7.96	7.94	-1	769	-0.13%
2020/08/17	1	7.80	0	0.00	7.80	1	766	0.13%
2020/08/10	0	0.00	3	7.75	7.70	-3	760	-0.39%
2020/08/07	0	0.00	12	7.75	7.64	-12	762	-1.57%
2020/08/04	0	0.00	1	7.35	7.52	-1	757	-0.13%
2020/08/03	0	0.00	1	7.22	7.32	-1	752	-0.13%
2020/07/30	0	0.00	2	7.28	7.29	-2	748	-0.27%
2020/07/29	0	0.00	0.3	7.23	7.28	-0.3	747	-0.04%
2020/07/24	0	0.00	13	7.50	7.45	-13	740	-1.76%
2020/07/01	0	0.00	1	8.40	8.26	-1	691	-0.14%
2020/06/22	1	7.84	0	0.00	7.80	1	624	0.16%
2020/06/19	1	8.05	0	0.00	8.04	1	620	0.16%
2020/06/17	1	8.17	0	0.00	8.35	1	606	0.16%
2020/06/16	15	8.40	1	8.33	8.35	14	575	2.43%
2020/06/09	0	0.00	6	8.22	8.38	-6	639	-0.94%
2020/06/03	3	7.98	0	0.00	7.91	3	690	0.43%
2020/06/02	1	7.99	0	0.00	7.98	1	698	0.14%
2020/05/28	5	7.90	1	8.03	8.04	4	632	0.63%
2020/03/11	0	0.00	2	7.11	7.22	-2	242	-0.83%
2020/01/14	5	6.70	5	6.68	6.69	0	183	0.00%
2019/12/23	0	0.00	5	6.66	6.68	-5	206	-2.42%
2019/12/20	5	6.75	0	0.00	6.70	5	205	2.44%
2019/12/18	5	6.74	5	6.77	6.77	0	205	0.00%
2019/10/04	1	6.58	2	6.59	6.58	-1	150	-0.67%
2019/10/03	2	6.59	0	0.00	6.60	2	150	1.33%
2019/08/22	5	6.92	0	0.00	6.90	5	158	3.16%
2019/08/21	5	7.02	0	0.00	6.98	5	155	3.22%
2019/08/15	0	0.00	5	7.11	7.17	-5	153	-3.25%
2019/08/05	5	7.01	0	0.00	7.00	5	149	3.35%
2019/07/22	5	7.45	0	0.00	7.42	5	125	3.99%
2019/07/19	5	7.50	0	0.00	7.48	5	124	4.01%
2019/06/17	10	7.99	0	0.00	8.00	10	151	6.61%
2019/06/05	5	8.02	0	0.00	8.06	5	165	3.03%
2019/05/31	1	8.06	0	0.00	8.08	1	182	0.55%
2019/05/30	0	0.00	5	8.15	8.10	-5	183	-2.72%
2019/05/02	0	0.00	10	8.15	8.16	-10	213	-4.69%
2019/04/25	0	0.00	0.5	8.13	8.15	-0.5	215	-0.21%
2019/04/22	0	0.00	5	8.18	8.18	-5	215	-2.32%
2019/04/18	0	0.00	10	8.16	8.14	-10	210	-4.75%
2019/04/12	0	0.00	4	8.17	8.17	-4	200	-1.99%
2019/03/29	0	0.00	5	8.20	8.17	-5	183	-2.72%
2019/03/27	8	8.03	0	0.00	8.05	8	176	4.53%
2019/03/26	11	8.06	0	0.00	8.05	11	172	6.37%
2019/03/14	0	8.15	0	0.00	8.20	0	163	0.00%
2019/02/18	5	8.03	0	0.00	8.10	5	117	4.24%
2019/01/25	0	0.00	1	8.07	8.06	-1	98	-1.02%
2019/01/24	0	0.00	4	8.07	8.05	-4	99	-4.01%
2019/01/23	0	0.00	1	8.06	8.05	-1	95	-1.04%
2019/01/18	0	0.00	6	8.08	8.06	-6	99	-6.02%
2019/01/15	0	0.00	1	8.14	8.06	-1	102	-0.98%
2018/12/19	1	8.23	0	0.00	8.22	1	145	0.69%
2018/12/17	0	0.00	5	8.30	8.29	-5	157	-3.17%
2018/12/10	0	0.00	10	8.16	8.20	-10	176	-5.67%
2018/12/03	0	0.00	15	8.24	8.36	-15	188	-7.97%
2018/10/12	1	8.41	0	0.00	8.40	1	248	0.40%
2018/09/20	0	0.00	1	9.32	9.32	-1	290	-0.34%
2018/09/14	5	9.00	0	0.00	9.02	5	365	1.37%
2018/08/22	0	0.00	4	9.43	9.40	-4	694	-0.58%
2018/08/21	2	9.32	0	0.00	9.31	2	700	0.29%
2018/08/16	5	9.25	0	0.00	9.28	5	709	0.70%
2018/08/14	12	9.41	0	0.00	9.40	12	724	1.66%
2018/05/16	5	10.50	0	0.00	10.50	5	1,641	0.30%
2018/05/07	5	10.50	0	0.00	10.60	5	1,998	0.25%
2018/05/02	0	0.00	1	10.60	10.60	-1	2,117	-0.05%
2018/04/27	10	10.73	0	0.00	10.70	10	2,192	0.46%
2018/04/12	0	0.00	1	11.10	11.20	-1	3,160	-0.03%
2018/04/11	0	0.00	1	11.10	11.05	-1	3,167	-0.03%
2018/04/10	0	0.00	1	11.10	11.05	-1	3,172	-0.03%
2018/04/09	1	11.10	0	0.00	11.05	1	3,179	0.03%
2018/04/02	3	11.55	0	0.00	11.35	3	3,180	0.09%
2018/03/05	0	0.00	1	10.55	10.60	-1	3,042	-0.03%
2018/03/01	1	11.80	0	0.00	11.90	1	2,856	0.04%
2018/02/06	0	0.00	10	10.55	10.45	-10	2,481	-0.40%
2018/02/02	1	11.45	2	11.48	11.15	-1	2,439	-0.04%
2018/01/31	0	0.00	1	11.20	11.40	-1	2,263	-0.04%
2018/01/26	2	11.15	3	11.00	11.05	-1	2,283	-0.04%
2018/01/23	0	0.00	2	10.55	10.45	-2	2,210	-0.09%
2018/01/22	3	10.58	0	0.00	10.60	3	2,187	0.14%
2018/01/18	1	10.30	0	0.00	10.40	1	2,142	0.05%
2018/01/17	1	10.60	0	0.00	10.50	1	2,106	0.05%
2018/01/16	0	0.00	1	10.60	10.60	-1	2,065	-0.05%
2018/01/12	1	10.90	1	11.10	11.05	0	1,960	0.00%
2018/01/11	0	0.00	3	11.33	10.95	-3	1,880	-0.16%
2018/01/10	5	10.89	7	10.73	11.35	-2	1,552	-0.13%
2018/01/09	0	0.00	20	10.47	10.35	-20	1,191	-1.68%
2018/01/04	5	10.10	0	0.00	10.10	5	1,117	0.45%
2018/01/02	30	10.25	0	0.00	10.25	30	1,069	2.80%