官田鋼 (2017)-第一金-新興券商分點個股進出

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
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,691張
產業
上市鋼鐵類股
258人加入追蹤

立即追蹤
本地時間:14:30

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/16	5	15.50	0	0.00	15.45	5	1,242	0.40%
2024/05/15	30	15.30	0	0.00	15.35	30	1,219	2.46%
2024/05/14	0	0.00	1	15.40	15.30	-1	1,230	-0.08%
2024/05/02	0	0.00	10	15.40	15.25	-10	1,155	-0.87%
2024/04/30	2	15.30	1	15.35	15.25	1	1,145	0.09%
2024/04/29	0.1	15.45	3	15.50	15.55	-2.9	1,121	-0.26%
2024/04/23	0	0.00	4	15.10	15.00	-4	1,031	-0.39%
2024/04/19	0	0.00	12	15.20	15.20	-12	1,029	-1.17%
2024/04/15	10	14.45	0	0.00	14.40	10	943	1.06%
2024/04/11	0	0.00	0.1	14.65	14.65	-0.1	941	-0.01%
2024/04/10	0	0.00	1	15.20	15.15	-1	927	-0.11%
2024/04/09	2	15.15	2	14.70	15.15	0	895	0.00%
2024/04/03	2	14.05	0	0.00	14.05	2	821	0.24%
2024/04/01	0	0.00	1	13.80	13.80	-1	807	-0.12%
2024/03/28	1	13.90	0	0.00	13.85	1	847	0.12%
2024/03/20	1	13.90	0	0.00	13.90	1	1,223	0.08%
2024/03/18	10	14.10	0	0.00	14.05	10	1,231	0.81%
2024/03/15	1	14.10	0	0.00	14.10	1	1,236	0.08%
2024/03/13	1	14.20	0	0.00	14.15	1	1,250	0.08%
2024/03/08	1	14.20	0	0.00	14.25	1	1,268	0.08%
2024/02/15	1	15.10	0	0.00	15.40	1	1,362	0.07%
2024/02/02	9	15.00	0	0.00	14.95	9	1,325	0.68%
2024/02/01	1	15.25	0	0.00	15.20	1	1,318	0.08%
2024/01/29	1	14.90	0	0.00	15.55	1	1,292	0.08%
2024/01/25	1	14.90	0	0.00	14.85	1	1,251	0.08%
2024/01/15	0	0.00	1	15.00	15.05	-1	1,218	-0.08%
2024/01/10	1	14.35	1	14.45	14.35	0	1,212	0.00%
2024/01/04	0.2	14.90	0	0.00	14.90	0.2	1,232	0.01%
2023/12/18	2	15.58	50	15.34	15.25	-48	1,284	-3.74%
2023/12/15	50	15.93	2	15.60	15.80	48	1,203	3.99%
2023/12/13	0	0.00	4	14.80	14.85	-4	1,052	-0.38%
2023/12/08	0	0.00	31	15.44	15.10	-31	1,086	-2.85%
2023/12/05	30	15.67	1	15.55	15.55	29	1,038	2.79%
2023/12/04	5	15.45	0	0.00	15.50	5	1,022	0.49%
2023/11/24	0	0.00	5	14.65	14.65	-5	945	-0.53%
2023/11/17	1	13.75	1	13.50	13.45	0	815	0.00%
2023/11/16	0	0.00	11	13.35	13.45	-11	803	-1.37%
2023/11/03	0	0.00	9	13.30	13.30	-9	907	-0.99%
2023/11/01	5	13.10	0	0.00	13.15	5	948	0.53%
2023/10/25	0	0.00	15	13.35	13.40	-15	1,007	-1.49%
2023/10/18	0	0.00	20	13.50	13.40	-20	1,020	-1.96%
2023/10/17	0.9	13.80	0	0.00	13.60	0.9	1,039	0.08%
2023/10/16	20	14.00	0	14.00	14.00	20	1,036	1.93%
2023/10/06	0	0.00	2	13.35	13.30	-2	1,043	-0.19%
2023/10/03	24	13.82	0	0.00	13.70	24	1,063	2.26%
2023/10/02	2	13.50	0	0.00	13.65	2	1,056	0.19%
2023/09/28	0	0.00	2	13.60	13.45	-2	1,041	-0.19%
2023/09/27	0	0.00	1	14.10	13.85	-1	936	-0.11%
2023/09/25	0	0.00	0.1	14.50	14.65	-0.1	956	-0.01%
2023/09/22	1	14.45	0	0.00	14.40	1	959	0.10%
2023/09/21	1	14.80	0	0.00	14.50	1	954	0.10%
2023/09/20	0	0.00	63	15.17	15.05	-63	952	-6.62%
2023/09/18	2	15.28	0	0.00	15.30	2	949	0.21%
2023/09/13	53	14.50	0	0.00	14.55	53	1,158	4.58%
2023/09/12	1	14.20	0	0.00	14.25	1	1,155	0.09%
2023/09/08	10	14.15	0	0.00	14.15	10	1,158	0.86%
2023/08/30	1	13.75	0	0.00	13.80	1	1,231	0.08%
2023/08/18	5	14.40	0	0.00	14.45	5	1,300	0.38%
2023/08/16	2	14.35	0	0.00	14.25	2	1,292	0.15%
2023/08/11	1	15.50	0	0.00	15.40	1	1,267	0.08%
2023/08/04	0.5	17.40	8	17.21	17.40	-7.5	1,179	-0.63%
2023/07/28	0	0.00	1	17.20	17.20	-1	1,137	-0.09%
2023/07/19	0	0.00	30	16.90	16.85	-30	1,151	-2.60%
2023/07/17	2	16.45	0	0.00	16.45	2	1,160	0.17%
2023/07/12	6	17.20	0	0.00	17.00	6	1,159	0.52%
2023/07/10	0	0.00	1.1	17.45	17.55	-1.1	1,219	-0.09%
2023/06/30	0	0.00	1	17.30	17.50	-1	1,201	-0.08%
2023/06/27	2	17.20	10	17.30	17.25	-8	1,202	-0.67%
2023/06/21	12	17.89	0	0.00	17.60	12	1,165	1.03%
2023/06/20	0	0.00	2	17.60	17.80	-2	1,050	-0.19%
2023/06/19	0	0.00	10	17.10	17.05	-10	996	-1.00%
2023/06/16	10	16.70	0	0.00	16.60	10	1,066	0.94%
2023/06/07	1	17.25	0	0.00	17.25	1	1,513	0.07%
2023/05/26	2	17.45	0	0.00	17.20	2	1,647	0.12%
2023/05/24	0	0.00	2	17.80	17.85	-2	1,732	-0.12%
2023/05/19	2	17.35	0	0.00	17.45	2	1,838	0.11%
2023/05/15	0	0.00	1	17.30	17.25	-1	1,992	-0.05%
2023/05/10	0	0.00	2	17.50	17.55	-2	1,990	-0.10%
2023/05/08	1	17.40	0	0.00	17.35	1	2,020	0.05%
2023/05/04	1	17.30	0	0.00	17.30	1	2,073	0.05%
2023/04/27	1	17.45	0	0.00	17.55	1	2,154	0.05%
2023/04/21	1	17.70	0	0.00	17.65	1	2,107	0.05%
2023/04/19	5	17.70	0	0.00	17.70	5	2,140	0.23%
2023/04/12	1	17.90	0	0.00	17.95	1	2,039	0.05%
2023/04/11	1	17.50	0	0.00	17.55	1	2,023	0.05%
2023/04/06	1	17.80	0	0.00	17.80	1	2,007	0.05%
2023/03/30	0	0.00	0.3	18.30	18.30	-0.3	2,007	-0.02%
2023/03/27	0	0.00	10	18.55	18.55	-10	2,056	-0.49%
2023/03/23	10	18.80	0	0.00	18.75	10	2,081	0.48%
2023/03/22	1	19.20	0	0.00	19.15	1	2,076	0.05%
2023/03/21	1	18.95	2	18.90	19.15	-1	2,070	-0.05%
2023/03/16	15	17.97	0	0.00	17.15	15	1,899	0.79%
2023/03/15	22	18.99	0	0.00	19.00	22	1,773	1.24%
2023/03/13	0	19.85	0	0.00	20.00	0	1,598	0.00%
2023/03/10	0	19.30	5	19.30	19.50	-5	1,523	-0.33%
2023/03/08	0	0.00	10	19.20	19.40	-10	1,441	-0.69%
2023/03/07	20	19.00	23	19.10	19.25	-3	1,424	-0.21%
2023/03/06	0	0.00	2	18.90	18.90	-2	1,386	-0.14%
2023/03/02	5	18.35	5	18.35	18.35	0	1,347	0.00%
2023/03/01	11	18.30	2	18.90	18.25	9	1,335	0.67%
2023/02/24	6	18.78	22	18.69	19.10	-16	1,295	-1.24%
2023/02/23	3	18.95	3	18.60	18.60	0	1,231	0.00%
2023/02/22	0	0.00	5	18.50	18.50	-5	1,157	-0.43%
2023/02/21	10	18.38	0	0.00	18.15	10	1,125	0.89%
2023/02/20	8	18.65	7.7	18.81	18.80	0.3	1,090	0.03%
2023/02/17	9	18.25	6	18.58	18.60	3	1,065	0.28%
2023/02/16	3	18.03	2	17.60	18.10	1	1,032	0.10%
2023/02/15	7	17.13	0	0.00	17.20	7	975	0.72%
2023/02/14	4	17.20	18	16.80	17.20	-14	941	-1.49%
2023/02/13	0	0.00	2.3	16.28	16.30	-2.3	889	-0.26%
2023/02/07	0.7	15.80	1	15.90	15.90	-0.3	843	-0.03%
2023/02/03	0	0.00	1	15.55	15.55	-1	796	-0.13%
2023/02/02	0	0.00	6	15.55	15.60	-6	785	-0.76%
2023/02/01	0	0.00	2.8	15.69	15.65	-2.8	736	-0.38%
2023/01/31	0	0.00	9.4	15.12	15.15	-9.4	689	-1.36%
2023/01/30	0	0.00	10	14.75	14.75	-10	667	-1.50%
2023/01/16	0	0.00	3	14.20	14.10	-3	640	-0.47%
2023/01/13	2	14.05	0	0.00	14.10	2	640	0.31%
2023/01/10	0	0.00	0	14.30	14.10	0	640	0.00%
2023/01/06	1	14.00	0	0.00	14.00	1	583	0.17%
2023/01/04	2	13.95	0	0.00	13.85	2	594	0.34%
2022/12/28	0	0.00	1	14.25	13.90	-1	580	-0.17%
2022/12/22	2	14.25	0	0.00	14.35	2	571	0.35%
2022/12/21	0	14.30	10	14.60	14.40	-10	554	-1.80%
2022/12/20	10	13.35	0	0.00	13.35	10	486	2.06%
2022/12/16	7	13.80	0	0.00	13.80	7	484	1.44%
2022/12/15	10	14.15	4.1	14.45	14.15	5.9	479	1.23%
2022/12/14	0	0.00	1	14.00	13.75	-1	443	-0.23%
2022/12/13	2	13.90	0	0.00	13.75	2	431	0.46%
2022/11/30	0	0.00	3	13.30	13.35	-3	486	-0.62%
2022/11/22	2	12.70	0	0.00	12.75	2	505	0.40%
2022/11/15	0	0.00	1	13.15	13.20	-1	532	-0.19%
2022/11/11	0	0.00	1	12.60	12.40	-1	563	-0.18%
2022/11/08	1	12.50	5	12.50	12.50	-4	746	-0.54%
2022/11/07	6	12.55	0	0.00	12.55	6	778	0.77%
2022/10/24	0	0.00	5	12.20	12.10	-5	912	-0.55%
2022/10/20	0	0.00	5	12.00	12.00	-5	911	-0.55%
2022/10/18	10	12.10	0	0.00	12.15	10	904	1.11%
2022/10/05	0.1	13.10	0	0.00	13.10	0.1	930	0.01%
2022/09/30	0	0.00	0.1	12.80	12.70	-0.1	930	-0.01%
2022/09/22	1	13.35	0	0.00	13.25	1	970	0.10%
2022/09/19	0	0.00	7	14.21	13.80	-7	974	-0.72%
2022/09/15	0	0.00	2	14.10	14.05	-2	971	-0.21%
2022/09/14	0	0.00	0.7	13.85	13.70	-0.7	968	-0.07%
2022/09/13	2	13.95	0	0.00	14.05	2	971	0.21%
2022/09/05	1	13.40	1	13.20	13.05	0	954	0.00%
2022/09/01	2	13.40	0	0.00	13.45	2	962	0.21%
2022/08/26	5	14.08	0	0.00	13.95	5	945	0.53%
2022/08/25	0	0.00	2	14.15	14.00	-2	942	-0.21%
2022/08/23	2	13.85	0	0.00	14.00	2	928	0.22%
2022/08/22	6	13.88	0	0.00	13.85	6	928	0.65%
2022/08/19	1	14.25	0	0.00	14.30	1	920	0.11%
2022/08/18	0	0.00	2	14.55	14.35	-2	906	-0.22%
2022/08/17	5	14.15	4	14.44	14.15	1	866	0.12%
2022/08/15	1	13.85	15	13.33	13.95	-14	767	-1.82%
2022/08/11	1	12.40	0	0.00	12.40	1	664	0.15%
2022/08/04	1	12.00	0	0.00	12.10	1	690	0.14%
2022/08/02	4	12.50	0	0.00	12.45	4	694	0.58%
2022/07/22	0.2	12.30	0	0.00	12.20	0.2	709	0.03%
2022/07/18	1	11.75	0	0.00	11.80	1	824	0.12%
2022/07/15	0	0.00	11	11.60	11.65	-11	839	-1.31%
2022/07/13	0	0.00	19	13.60	13.45	-19	882	-2.15%
2022/07/06	10	12.75	0	0.00	12.65	10	1,345	0.74%
2022/07/05	1	13.25	0	0.00	13.25	1	1,367	0.07%
2022/06/30	10.3	13.10	0	0.00	13.20	10.3	1,376	0.75%
2022/06/29	10	13.60	1	13.60	13.60	9	1,369	0.66%
2022/06/28	3	13.70	2	13.75	13.80	1	1,373	0.07%
2022/06/27	0	0.00	3	14.05	14.00	-3	1,398	-0.21%
2022/06/23	0.3	13.50	0	0.00	13.50	0.3	1,417	0.02%
2022/06/22	2	13.45	0	0.00	13.45	2	1,420	0.14%
2022/06/13	0.2	15.35	0	0.00	15.05	0.2	1,520	0.01%
2022/06/08	1	15.80	0	0.00	15.85	1	1,582	0.06%
2022/05/30	0	0.00	2	16.10	16.00	-2	1,837	-0.11%
2022/05/17	1	15.60	0	0.00	15.65	1	2,099	0.05%
2022/05/12	0.2	15.55	0	0.00	14.95	0.2	2,098	0.01%
2022/05/10	1	15.70	0	0.00	15.70	1	2,116	0.05%
2022/05/09	1	15.80	0	0.00	15.45	1	2,179	0.05%
2022/05/06	2	16.25	0	0.00	16.40	2	2,149	0.09%
2022/05/05	1	16.95	1.8	16.89	16.85	-0.8	2,155	-0.04%
2022/04/28	1.2	16.90	0	0.00	16.95	1.2	2,162	0.06%
2022/04/27	2	16.53	1	16.80	16.90	1	2,156	0.05%
2022/04/25	1	17.75	0	0.00	17.60	1	2,108	0.05%
2022/04/20	2	19.00	0	0.00	18.85	2	2,076	0.10%
2022/04/19	1	19.00	0	0.00	19.00	1	2,058	0.05%
2022/04/18	12	19.08	0	0.00	19.05	12	2,041	0.59%
2022/04/15	0	0.00	1	20.10	20.00	-1	2,010	-0.05%
2022/04/14	23	20.33	3	20.80	20.40	20	1,964	1.02%
2022/04/12	2	19.00	0	0.00	19.55	2	1,644	0.12%
2022/04/11	2	19.50	0	0.00	19.20	2	1,614	0.12%
2022/04/06	0	0.00	15	19.15	19.20	-15	1,572	-0.95%
2022/03/30	0	0.00	5	19.30	19.60	-5	1,597	-0.31%
2022/03/25	0	0.00	10	20.05	19.85	-10	1,645	-0.61%
2022/03/22	1	20.30	0	0.00	20.00	1	1,714	0.06%
2022/03/18	15	19.15	0	0.00	19.25	15	1,639	0.91%
2022/03/17	0	0.00	12	19.00	19.05	-12	1,650	-0.73%
2022/03/16	0	0.00	48	19.14	18.80	-48	1,663	-2.88%
2022/03/14	0	0.00	1	20.00	19.80	-1	1,672	-0.06%
2022/03/08	12	20.04	1	19.80	18.45	11	1,629	0.67%
2022/03/07	0	0.00	1	19.90	19.80	-1	1,539	-0.06%
2022/03/02	0	0.00	1	20.10	20.05	-1	1,460	-0.07%
2022/02/25	0	0.00	1	19.15	19.15	-1	1,415	-0.07%
2022/02/21	1	19.35	0	0.00	19.15	1	1,430	0.07%
2022/02/16	0	0.00	11	18.50	18.40	-11	1,449	-0.76%
2022/02/10	0	0.00	85	19.11	19.10	-85	1,587	-5.35%
2022/02/09	150	19.35	0	0.00	19.40	150	1,647	9.11%	大買/鉅額交易
2022/01/26	1	17.30	0	0.00	17.30	1	1,606	0.06%
2022/01/24	0	0.00	1.1	17.36	17.35	-1.1	1,618	-0.07%
2022/01/20	1	18.00	0	0.00	18.20	1	1,632	0.06%
2022/01/14	0	0.00	5	18.10	18.20	-5	1,684	-0.30%
2022/01/13	0	0.00	1	18.60	18.55	-1	1,708	-0.06%
2022/01/12	4	18.05	5	18.10	18.15	-1	1,697	-0.06%
2022/01/11	2	18.40	0	0.00	18.30	2	1,697	0.12%
2022/01/06	2	19.40	0	0.00	19.30	2	1,735	0.12%
2022/01/05	1	19.70	0	0.00	19.65	1	1,760	0.06%
2021/12/29	0	0.00	10	19.95	20.00	-10	1,846	-0.54%
2021/12/21	2	20.30	0	0.00	20.70	2	1,975	0.10%
2021/12/20	0	0.00	3	20.80	21.00	-3	1,917	-0.16%
2021/12/17	0	0.00	3	20.50	20.25	-3	1,866	-0.16%
2021/12/08	0	0.00	2	20.75	20.15	-2	1,963	-0.10%
2021/12/07	0	0.00	2	20.50	20.25	-2	1,974	-0.10%
2021/11/25	0	0.00	3	20.95	20.40	-3	2,232	-0.13%
2021/11/24	6	20.53	0	0.00	20.55	6	2,229	0.27%
2021/11/16	5	19.77	0	0.00	19.75	5	2,446	0.20%
2021/11/15	1	20.05	0	0.00	20.15	1	2,448	0.04%
2021/11/12	2	20.60	1	20.70	20.65	1	2,513	0.04%
2021/11/11	3	20.88	1	21.05	20.90	2	2,566	0.08%
2021/11/08	0	0.00	1	21.75	21.30	-1	2,693	-0.04%
2021/11/05	1	20.30	0	0.00	20.20	1	2,696	0.04%
2021/11/03	0	0.00	10	20.85	20.80	-10	2,771	-0.36%
2021/10/22	11	20.00	0	0.00	19.90	11	3,218	0.34%
2021/10/18	0	0.00	1	21.00	21.00	-1	3,613	-0.03%
2021/10/15	1	20.85	0	0.00	20.70	1	3,817	0.03%
2021/10/14	0	0.00	2	20.58	20.80	-2	4,028	-0.05%
2021/10/05	1	21.00	0	0.00	21.50	1	7,003	0.01%
2021/10/04	0	0.00	3	20.35	20.20	-3	7,529	-0.04%
2021/10/01	2	21.80	0	0.00	21.80	2	8,183	0.02%
2021/09/27	0	0.00	3.3	22.82	22.60	-3.3	11,223	-0.03%
2021/09/23	0	0.00	1	21.85	21.85	-1	12,779	-0.01%
2021/09/22	2	21.60	10	21.40	21.40	-8	13,972	-0.06%
2021/09/17	0	0.00	1	23.10	23.40	-1	14,650	-0.01%
2021/09/16	0	0.00	1	23.40	23.20	-1	15,001	-0.01%
2021/09/15	2	23.50	0	0.00	23.70	2	15,401	0.01%
2021/09/13	0	0.00	1	24.65	24.50	-1	16,262	-0.01%
2021/09/10	2	24.18	0	0.00	23.75	2	16,320	0.01%
2021/09/09	0	0.00	1	24.15	24.20	-1	16,474	-0.01%
2021/09/07	1	24.05	0	0.00	24.05	1	16,740	0.01%
2021/09/06	4	24.93	1	24.75	24.15	3	16,819	0.02%
2021/09/01	0	0.00	1	27.15	26.40	-1	16,973	-0.01%
2021/08/31	2	27.00	2	26.55	26.75	0	17,004	0.00%
2021/08/26	0	0.00	1	26.35	26.10	-1	17,835	-0.01%
2021/08/25	6	25.18	1	25.55	25.40	5	18,075	0.03%
2021/08/24	0	0.00	1	24.75	25.60	-1	18,329	-0.01%
2021/08/18	0	0.00	1	24.15	25.85	-1	19,469	-0.01%
2021/08/17	0	0.00	1	25.85	24.25	-1	19,438	-0.01%
2021/08/13	2	27.40	0	0.00	26.75	2	19,555	0.01%
2021/08/12	3	27.97	5	27.86	28.40	-2	19,668	-0.01%
2021/08/11	2	26.93	3	26.05	26.25	-1	19,728	-0.01%
2021/08/10	2	27.50	0	0.00	27.00	2	19,768	0.01%
2021/08/09	2	28.05	0	0.00	27.50	2	19,854	0.01%
2021/08/04	1	28.35	0	0.00	28.30	1	20,197	0.00%
2021/08/03	0	0.00	1	29.30	28.75	-1	20,777	0.00%
2021/08/02	2	28.73	0	0.00	29.35	2	21,196	0.01%
2021/07/30	1	29.15	2	30.00	28.70	-1	21,203	0.00%
2021/07/29	2	28.35	2	28.43	29.20	0	21,152	0.00%
2021/07/28	1	27.70	0	0.00	27.60	1	21,127	0.00%
2021/07/27	1	27.85	2	28.50	27.80	-1	21,060	0.00%
2021/07/26	2	29.05	2	29.40	29.40	0	21,034	0.00%
2021/07/22	0	0.00	49	29.04	28.25	-49	21,086	-0.23%
2021/07/21	5	31.80	16	29.87	29.30	-11	21,006	-0.05%
2021/07/20	25	31.82	25	31.54	31.25	0	20,880	0.00%
2021/07/19	13	32.11	13	32.45	32.20	0	20,817	0.00%
2021/07/16	4	31.39	5	31.48	30.95	-1	21,167	0.00%
2021/07/15	17	31.72	9.3	31.28	32.00	7.8	21,873	0.04%
2021/07/14	4	30.68	3	30.35	29.70	1	22,403	0.00%
2021/07/13	52	34.37	15	33.40	32.60	37	22,402	0.17%
2021/07/12	20	35.52	62.1	36.10	36.20	-42.1	21,892	-0.19%
2021/07/09	27	33.45	12	33.80	33.10	15	21,079	0.07%
2021/07/08	10.3	33.35	44	33.39	32.75	-33.8	20,867	-0.16%
2021/07/07	28	32.31	12	32.59	31.90	16	20,350	0.08%
2021/07/06	69.1	33.45	37	33.55	32.95	32.1	20,180	0.16%
2021/07/05	14	31.90	15.2	32.02	32.25	-1.2	19,822	-0.01%
2021/07/02	71	30.80	80	29.77	29.35	-9	19,036	-0.05%
2021/07/01	42	31.47	22	32.14	30.50	20	18,846	0.11%
2021/06/30	13	31.53	7.2	31.61	32.10	5.8	17,852	0.03%
2021/06/29	16	28.77	31.2	28.91	29.20	-15.2	17,581	-0.09%
2021/06/28	8	26.31	3	26.55	26.55	5	16,386	0.03%
2021/06/25	3	23.93	13	24.01	24.15	-10	15,698	-0.06%
2021/06/24	5	23.91	1	23.85	23.55	4	15,425	0.03%
2021/06/23	17	24.10	10	23.90	22.50	7	15,035	0.05%
2021/06/22	0	0.00	20	22.30	23.10	-20	14,389	-0.14%
2021/06/21	10	22.05	1	21.25	21.00	9	14,239	0.06%
2021/06/18	3	22.80	4	23.04	22.25	-1	14,146	-0.01%
2021/06/17	10	22.60	15	23.00	22.60	-5	13,965	-0.04%
2021/06/16	15	22.70	0	0.00	22.35	15	13,797	0.11%
2021/06/15	0	0.00	1	22.95	23.20	-1	13,671	-0.01%
2021/06/11	0	0.00	1	23.00	22.25	-1	13,574	-0.01%
2021/06/10	20	21.60	35	22.06	22.40	-15	13,538	-0.11%
2021/06/09	1	22.00	5	21.85	22.15	-4	13,454	-0.03%
2021/06/08	13	22.83	8	22.95	22.65	5	13,374	0.04%
2021/06/07	12	21.79	10	22.85	22.35	2	13,323	0.02%
2021/06/04	5	25.75	38	25.06	24.10	-33	13,090	-0.25%
2021/06/03	21	24.32	0	0.00	24.30	21	12,625	0.17%
2021/06/02	35	24.11	44	24.87	24.25	-9	12,471	-0.07%
2021/06/01	25	24.10	14	23.50	24.00	11	12,187	0.09%
2021/05/31	44	24.20	29	24.62	23.70	15	12,146	0.12%
2021/05/28	4	22.95	4	23.40	23.40	0	11,534	0.00%
2021/05/27	0	0.00	12	21.30	21.30	-12	11,250	-0.11%
2021/05/25	10	18.70	0	0.00	19.35	10	10,938	0.09%
2021/05/24	0	0.00	0.2	20.35	19.50	-0.2	10,934	0.00%
2021/05/21	0.2	20.50	3	20.40	19.85	-2.8	10,970	-0.03%
2021/05/20	6	19.85	0	0.00	19.25	6	10,847	0.06%
2021/05/19	6	18.72	6	19.53	19.60	0	10,659	0.00%
2021/05/17	0	0.00	10	16.25	16.25	-10	10,432	-0.10%
2021/05/14	2	20.10	0	0.00	18.05	2	10,325	0.02%
2021/05/13	5	19.65	1	19.75	19.65	4	10,187	0.04%
2021/05/12	1	22.20	1	22.05	21.80	0	9,980	0.00%
2021/05/11	45	26.62	5	25.82	24.20	40	9,820	0.41%
2021/05/10	9	24.58	14	24.53	25.30	-5	9,217	-0.05%
2021/05/03	0	0.00	6	23.29	22.50	-6	8,583	-0.07%
2021/04/29	5	22.50	1	22.00	23.00	4	8,525	0.05%
2021/04/28	0	0.00	2	22.10	21.65	-2	8,415	-0.02%
2021/04/27	0	0.00	2	22.80	22.70	-2	8,300	-0.02%
2021/04/26	6	23.33	1	23.80	23.25	5	8,224	0.06%
2021/04/23	8	22.83	0	0.00	23.20	8	8,150	0.10%
2021/04/22	5	26.08	6.1	26.07	25.20	-1.1	8,003	-0.01%
2021/04/21	18	24.03	13	24.55	24.40	5	7,276	0.07%
2021/04/20	13	21.95	16	22.18	23.35	-3	6,402	-0.05%
2021/04/19	14	20.81	0	0.00	21.25	14	5,609	0.25%
2021/04/16	0	0.00	17	19.35	19.35	-17	5,251	-0.32%
2021/04/15	12	17.54	4	17.54	17.60	8	4,979	0.16%
2021/04/14	15	17.24	5	17.27	16.85	10	4,771	0.21%
2021/04/13	3	16.72	8	17.06	16.75	-5	4,518	-0.11%
2021/04/12	142	17.06	143	17.30	17.35	-1	4,601	-0.02%	大買/大賣/
2021/04/09	151	16.55	112	16.57	16.60	39	4,383	0.89%	大買/大賣/
2021/04/08	1	16.30	0	0.00	16.30	1	3,741	0.03%
2021/04/07	73	13.82	77	14.15	14.85	-4	4,306	-0.09%
2021/03/11	40	12.34	100	12.07	12.15	-60	5,618	-1.07%
2021/03/10	20	12.10	0	0.00	12.05	20	5,598	0.36%
2021/03/09	40	12.40	30	12.20	12.15	10	5,602	0.18%
2021/03/08	0	0.00	5	12.05	11.95	-5	5,536	-0.09%
2021/03/04	0	0.00	5	12.00	12.00	-5	5,545	-0.09%
2021/02/26	0	0.00	1	11.35	11.35	-1	5,352	-0.02%
2021/02/23	0	0.00	6	11.66	11.95	-6	5,310	-0.11%
2021/02/22	10	11.05	10	11.04	11.05	0	5,182	0.00%
2021/02/18	20	11.00	22	11.19	11.15	-2	5,161	-0.04%
2021/02/03	0	0.00	10	10.20	10.25	-10	5,258	-0.19%
2021/02/02	10	10.25	0	0.00	10.25	10	5,258	0.19%
2021/01/25	2	10.75	13	10.57	10.70	-11	5,172	-0.21%
2021/01/18	0	0.00	10	10.40	10.55	-10	5,066	-0.20%
2021/01/15	10	10.75	2	10.90	10.70	8	5,035	0.16%
2021/01/13	0	0.00	1	11.00	11.20	-1	4,993	-0.02%
2021/01/12	1	11.25	5	11.08	10.90	-4	4,965	-0.08%
2021/01/11	5	11.65	0	0.00	11.55	5	4,910	0.10%
2021/01/08	2	11.65	0	0.00	11.65	2	4,885	0.04%
2021/01/07	5	11.85	2	11.90	11.90	3	4,850	0.06%
2021/01/06	4	12.40	2	12.85	11.85	2	4,814	0.04%
2021/01/05	14	12.60	12	13.35	12.50	2	4,696	0.04%
2021/01/04	10	12.50	0	0.00	12.50	10	4,432	0.23%
2020/12/31	22	12.21	2	12.10	12.35	20	4,300	0.47%
2020/12/30	6	12.83	22	13.09	12.75	-16	4,185	-0.38%
2020/12/29	0	0.00	6	12.00	12.00	-6	3,487	-0.17%
2020/12/28	2	11.10	0	0.00	10.95	2	3,324	0.06%
2020/12/23	0	0.00	2	11.65	11.70	-2	3,103	-0.06%
2020/12/22	4	12.61	4	12.33	11.80	0	2,896	0.00%
2020/12/21	0	0.00	6	11.31	11.85	-6	2,536	-0.24%
2020/12/18	4	10.88	3	10.95	10.80	1	2,337	0.04%
2020/12/17	0	0.00	5	11.02	11.00	-5	2,251	-0.22%
2020/12/16	2	11.25	2	11.60	11.30	0	2,202	0.00%
2020/12/15	12	11.59	5	11.84	11.25	7	2,159	0.32%
2020/12/14	4	11.43	22	11.70	11.80	-18	1,997	-0.90%
2020/12/11	14	11.73	6	11.41	11.35	8	1,873	0.43%
2020/12/10	30	11.08	5.8	11.09	11.10	24.2	1,542	1.57%
2020/12/09	3	10.10	0	0.00	10.10	3	1,343	0.22%
2020/12/08	20	10.00	2	9.98	9.98	18	1,502	1.20%
2020/12/07	20	9.66	3	9.73	9.64	17	1,502	1.13%
2020/12/04	3	9.61	3	9.74	9.59	0	1,503	0.00%
2020/12/03	7	9.66	2	9.73	9.67	5	1,531	0.33%
2020/12/02	4	9.76	2	9.83	9.74	2	1,550	0.13%
2020/12/01	0	0.00	2	9.99	10.00	-2	1,530	-0.13%
2020/11/30	5	9.93	18.8	9.88	10.10	-13.8	1,484	-0.93%
2020/11/27	5	9.28	0	0.00	9.34	5	1,361	0.37%
2020/11/26	10	9.29	0	0.00	9.30	10	1,338	0.75%
2020/11/19	0	0.00	3	8.74	8.69	-3	1,201	-0.25%
2020/11/18	3	8.69	33	8.71	8.59	-30	1,196	-2.51%
2020/11/17	0	0.00	17	8.77	8.79	-17	1,188	-1.43%
2020/11/16	33	8.95	105	8.78	8.88	-72	1,181	-6.09%	大賣/
2020/11/13	125	8.67	0	0.00	8.69	125	999	12.50%	大買/鉅額交易
2020/11/09	0	0.00	5	8.28	8.30	-5	975	-0.51%
2020/11/06	3	8.16	13	8.13	8.15	-10	970	-1.03%
2020/11/03	15	8.17	0	0.00	8.17	15	967	1.55%
2020/09/28	0	0.00	4	8.31	8.39	-4	990	-0.40%
2020/09/24	4	8.71	0	0.00	8.33	4	988	0.40%
2020/09/22	3	8.86	5	8.94	8.85	-2	991	-0.20%
2020/09/17	0	0.00	1	9.15	9.06	-1	954	-0.10%
2020/09/15	3	8.93	14	8.90	8.88	-11	926	-1.19%
2020/09/14	0	0.00	3	9.18	8.98	-3	907	-0.33%
2020/09/11	14	9.17	13.1	9.35	9.20	0.9	854	0.10%
2020/09/10	9	9.01	6	9.01	9.00	3	683	0.44%
2020/09/02	0	0.00	1	8.24	8.11	-1	599	-0.17%
2020/09/01	6	8.11	6	8.17	8.12	0	618	0.00%
2020/08/17	0	0.00	10	7.83	7.80	-10	766	-1.31%
2020/08/13	1	7.70	0	0.00	7.66	1	762	0.13%
2020/08/04	0	0.00	3	7.57	7.52	-3	757	-0.40%
2020/08/03	0	0.00	3	7.32	7.32	-3	752	-0.40%
2020/07/24	3	7.45	0	0.00	7.45	3	740	0.41%
2020/07/23	3	7.56	0	0.00	7.52	3	738	0.41%
2020/07/16	0	0.00	1	7.92	7.83	-1	742	-0.13%
2020/07/08	3	8.06	5	8.04	8.02	-2	756	-0.26%
2020/07/06	0	0.00	2	8.28	8.25	-2	718	-0.28%
2020/07/03	5	8.23	0	0.00	8.24	5	707	0.71%
2020/07/02	10	8.39	3	8.43	8.32	7	703	0.99%
2020/07/01	6	8.31	3	8.33	8.26	3	691	0.43%
2020/06/30	2	7.35	5	7.50	8.11	-3	660	-0.45%
2020/06/29	6	7.35	3	7.40	7.38	3	641	0.47%
2020/06/23	3	7.68	3	7.75	7.74	0	629	0.00%
2020/06/09	5	8.47	5	8.49	8.38	0	639	0.00%
2020/06/05	10	7.95	0	0.00	7.96	10	626	1.60%
2020/06/01	0	0.00	1	7.90	8.00	-1	684	-0.15%
2020/05/29	3	7.71	3	7.80	7.89	0	672	0.00%
2020/05/28	15	7.84	16	7.72	8.04	-1	632	-0.16%
2020/05/27	5	7.29	0	0.00	7.31	5	510	0.98%
2020/05/12	0	0.00	2	6.67	6.65	-2	462	-0.43%
2020/04/29	0	0.00	4	6.38	6.35	-4	449	-0.89%
2020/04/28	4	6.33	0	0.00	6.33	4	448	0.89%
2020/04/27	4	6.26	7	6.37	6.39	-3	452	-0.66%
2020/04/21	3	6.52	0	0.00	6.28	3	435	0.69%
2020/04/16	1	6.56	1	6.70	6.61	0	433	0.00%
2020/04/15	0	0.00	4	6.61	6.71	-4	426	-0.94%
2020/04/14	0	0.00	3	6.37	6.48	-3	417	-0.72%
2020/04/10	3	6.28	0	0.00	6.28	3	405	0.74%
2020/04/09	4	6.35	0	0.00	6.30	4	405	0.99%
2020/03/30	2	6.22	4	6.34	6.25	-2	398	-0.50%
2020/03/25	2	6.31	0	0.00	6.26	2	395	0.51%
2020/03/24	0	0.00	1	5.98	5.99	-1	388	-0.26%
2020/03/18	0	0.00	1	6.02	6.07	-1	362	-0.28%
2020/03/17	6	6.05	5	6.05	6.00	1	336	0.30%
2020/03/12	4	6.86	3	6.91	6.92	1	258	0.39%
2020/03/11	5	7.14	3	7.17	7.22	2	242	0.83%
2020/03/10	0	0.00	3	6.97	7.00	-3	215	-1.39%
2020/03/09	3	6.91	3	7.01	6.90	0	188	0.00%
2020/03/06	3	6.38	3	6.42	6.50	0	139	0.00%
2020/03/02	1	6.13	1	6.18	6.16	0	122	0.00%
2020/02/20	3	6.30	0	0.00	6.29	3	125	2.38%
2020/02/06	4	6.13	4	6.21	6.22	0	175	0.00%
2020/01/14	0	0.00	3	6.74	6.69	-3	183	-1.64%
2020/01/08	3	6.66	0	0.00	6.67	3	186	1.61%
2019/12/09	0	0.00	3	6.65	6.67	-3	205	-1.46%
2019/12/06	5	6.62	4	6.66	6.67	1	202	0.49%
2019/12/04	2	6.66	0	0.00	6.70	2	197	1.01%
2019/11/28	0	0.00	2	6.70	6.70	-2	196	-1.02%
2019/11/20	2	6.54	0	0.00	6.60	2	193	1.03%
2019/11/08	0	0.00	2	6.74	6.80	-2	194	-1.03%
2019/11/07	0	0.00	5	6.64	6.60	-5	179	-2.78%
2019/11/06	3	6.58	3	6.64	6.60	0	179	0.00%
2019/11/05	0	0.00	7	6.32	6.65	-7	170	-4.12%
2019/11/04	10	6.10	6	6.13	6.10	4	148	2.70%
2019/10/31	0	0.00	1	6.42	6.42	-1	137	-0.73%
2019/10/28	5	6.49	0	0.00	6.48	5	141	3.53%
2019/10/25	3	6.47	0	0.00	6.50	3	143	2.09%
2019/10/21	0	0.00	2	6.56	6.57	-2	156	-1.27%
2019/10/17	0	0.00	2	6.55	6.54	-2	157	-1.27%
2019/10/14	3	6.50	4	6.52	6.51	-1	156	-0.64%
2019/10/09	3	6.58	0	0.00	6.56	3	152	1.96%
2019/10/08	0	0.00	2	6.64	6.60	-2	151	-1.32%
2019/10/02	0	0.00	3	6.65	6.63	-3	153	-1.96%
2019/10/01	0	0.00	1	6.67	6.60	-1	158	-0.63%
2019/09/27	3	6.81	0	0.00	6.62	3	158	1.89%
2019/09/12	5	6.96	0	0.00	6.95	5	152	3.27%
2019/09/11	3	7.02	0	0.00	7.07	3	152	1.97%
2019/09/09	0	0.00	5	6.97	6.93	-5	149	-3.35%
2019/09/06	2	6.90	0	0.00	6.90	2	150	1.33%
2019/09/05	3	6.93	0	0.00	6.90	3	149	2.00%
2019/08/27	0	0.00	3	6.92	6.92	-3	153	-1.95%
2019/08/26	3	6.89	0	0.00	6.88	3	155	1.92%
2019/08/23	0	0.00	4	6.97	6.92	-4	157	-2.55%
2019/08/22	3	6.93	3	6.95	6.90	0	158	0.00%
2019/08/20	4	7.08	0	0.00	7.06	4	154	2.59%
2019/08/15	0	0.00	4	7.14	7.17	-4	153	-2.60%
2019/08/13	0	0.00	4	7.01	7.02	-4	148	-2.69%
2019/08/08	0	0.00	2	6.99	6.99	-2	148	-1.35%
2019/08/06	3	6.87	3	6.97	6.98	0	150	0.00%
2019/08/05	0	0.00	3	7.03	7.00	-3	149	-2.01%
2019/07/25	2	7.21	0	0.00	7.17	2	138	1.45%
2019/07/18	0	0.00	10	7.52	7.48	-10	125	-7.98%
2019/07/08	5	7.65	0	0.00	7.60	5	137	3.63%
2019/07/05	3	8.02	0	0.00	8.02	3	138	2.16%
2019/06/28	3	8.06	0	0.00	8.04	3	137	2.18%
2019/06/27	0	0.00	2	8.12	8.10	-2	139	-1.43%
2019/06/10	2	8.03	0	0.00	8.00	2	162	1.23%
2019/05/20	0	0.00	2	8.07	8.08	-2	194	-1.03%
2019/05/16	0	0.00	2	8.09	8.05	-2	199	-1.00%
2019/05/14	2	8.03	0	0.00	8.02	2	203	0.98%
2019/05/13	3	8.08	2	8.06	8.06	1	206	0.48%
2019/05/10	3	8.10	2	8.13	8.09	1	206	0.48%
2019/05/07	0	0.00	1	8.12	8.10	-1	210	-0.48%
2019/04/23	1	8.12	0	0.00	8.13	1	215	0.46%
2019/04/22	0	0.00	3	8.16	8.18	-3	215	-1.39%
2019/04/19	3	8.11	0	0.00	8.10	3	212	1.41%
2019/04/17	3	8.09	3	8.17	8.16	0	208	0.00%
2019/03/28	0	0.00	4	8.15	8.20	-4	180	-2.21%
2019/03/26	2	8.04	0	0.00	8.05	2	172	1.16%
2019/03/25	2	8.07	0	0.00	8.07	2	172	1.16%
2019/03/08	0	0.00	1	8.07	8.07	-1	154	-0.65%
2019/03/07	1	8.20	4	8.12	8.10	-3	155	-1.93%
2019/03/05	2	8.03	0	0.00	8.05	2	140	1.43%
2019/02/19	2	8.05	0	0.00	8.06	2	120	1.66%
2019/01/30	0	0.00	23.1	8.07	8.06	-23.1	104	-22.09%
2019/01/04	0	0.00	2	8.08	8.04	-2	120	-1.66%
2018/12/28	2	8.13	0	0.00	8.15	2	130	1.54%
2018/12/13	2	8.19	4	8.21	8.21	-2	166	-1.20%
2018/12/11	0	0.00	2	8.26	8.25	-2	174	-1.14%
2018/12/10	2	8.16	0	0.00	8.20	2	176	1.13%
2018/12/05	2	8.24	0	0.00	8.28	2	181	1.10%
2018/10/25	0	0.00	4	8.18	8.25	-4	245	-1.63%
2018/10/24	2	8.45	0	0.00	8.38	2	244	0.82%
2018/10/23	0	0.00	2	8.36	8.36	-2	244	-0.82%
2018/10/22	2	8.38	0	0.00	8.36	2	245	0.82%
2018/10/17	2	8.46	4	8.60	8.30	-2	248	-0.80%
2018/10/16	2	8.43	0	0.00	8.40	2	245	0.82%
2018/10/12	2	8.41	0	0.00	8.40	2	248	0.80%
2018/10/09	0	0.00	2	8.96	8.91	-2	240	-0.83%
2018/10/08	0	0.00	2	8.95	8.96	-2	241	-0.83%
2018/10/05	2	9.07	0	0.00	8.96	2	245	0.82%
2018/10/02	2	9.14	0	0.00	9.19	2	250	0.80%
2018/09/19	0	0.00	2	9.19	9.30	-2	310	-0.65%
2018/09/18	2	9.16	3	9.14	9.02	-1	323	-0.31%
2018/09/14	3	9.01	0	0.00	9.02	3	365	0.82%
2018/08/14	0.7	9.40	0	0.00	9.40	0.7	724	0.09%
2018/07/06	2	9.03	3	9.01	8.97	-1	863	-0.12%
2018/07/05	2	9.23	1	9.18	9.08	1	871	0.11%
2018/07/03	0	0.00	3	9.37	9.31	-3	919	-0.33%
2018/06/27	0	0.00	3	9.43	9.43	-3	1,067	-0.28%
2018/06/26	2	9.36	2	9.33	9.31	0	1,078	0.00%
2018/06/25	3	9.62	3	9.58	9.51	0	1,064	0.00%
2018/06/19	3	9.92	0	0.00	9.88	3	1,094	0.27%
2018/06/15	0	0.00	18	10.06	10.00	-18	1,096	-1.64%
2018/06/14	15	9.94	0	0.00	9.91	15	1,107	1.35%
2018/06/13	3	10.10	0	0.00	10.10	3	1,095	0.27%
2018/06/11	23	11.07	0	0.00	11.15	23	1,060	2.17%
2018/06/08	2	11.05	0	0.00	11.00	2	1,117	0.18%
2018/06/07	0	0.00	30	11.05	11.10	-30	1,100	-2.73%
2018/06/06	2	11.00	2	11.10	11.10	0	1,094	0.00%
2018/05/14	10	10.55	0	0.00	10.55	10	1,701	0.59%
2018/04/23	20	11.05	5	11.15	11.15	15	2,292	0.65%
2018/04/20	0	0.00	10	11.15	11.05	-10	2,329	-0.43%
2018/04/19	5	11.00	25	11.23	11.00	-20	2,383	-0.84%
2018/04/17	5	10.85	0	0.00	10.80	5	2,758	0.18%
2018/04/16	30	11.13	0	0.00	11.10	30	3,101	0.97%
2018/04/09	0	0.00	50	11.05	11.05	-50	3,179	-1.57%
2018/04/02	50	11.39	0	0.00	11.35	50	3,180	1.57%
2018/03/27	0	0.00	15	11.22	11.15	-15	3,146	-0.48%
2018/03/05	5	10.70	0	0.00	10.60	5	3,042	0.16%
2018/03/02	20	11.35	10	11.40	11.25	10	2,960	0.34%
2018/03/01	0	0.00	5	12.00	11.90	-5	2,856	-0.18%
2018/01/29	0	0.00	20	11.35	11.20	-20	2,290	-0.87%
2018/01/25	0	0.00	5	11.10	10.95	-5	2,323	-0.22%
2018/01/24	0	0.00	1	10.75	10.90	-1	2,268	-0.04%
2018/01/18	0	0.00	65	10.41	10.40	-65	2,142	-3.03%
2018/01/17	0	0.00	60	10.75	10.50	-60	2,106	-2.85%
2018/01/16	0	0.00	5	10.60	10.60	-5	2,065	-0.24%
2018/01/15	40	10.68	0	0.00	10.65	40	2,023	1.98%
2018/01/12	0	0.00	5	11.25	11.05	-5	1,960	-0.26%
2018/01/11	20	11.31	11	11.40	10.95	9	1,880	0.48%
2018/01/10	16	11.15	2	11.35	11.35	14	1,552	0.90%
2018/01/09	1	10.35	0	0.00	10.35	1	1,191	0.08%
2018/01/08	0	0.00	75	10.45	10.50	-75	1,173	-6.39%
2018/01/05	20	10.20	0	0.00	10.15	20	1,126	1.78%
2018/01/03	0	0.00	10	10.30	10.15	-10	1,098	-0.91%
2018/01/02	30	10.18	0	0.00	10.25	30	1,069	2.80%