官田鋼 (2017)-群益金鼎-開元券商分點個股進出

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
15.20
漲跌
▲0.10
漲幅
+0.66%
成交量
2,449張
產業
上市鋼鐵類股
257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－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	15.10	0	0.00	15.20	2	1,029	0.19%
2024/04/18	0	0.00	3	15.27	15.10	-3	994	-0.30%
2024/04/17	0	0.00	2	15.00	15.00	-2	958	-0.21%
2024/04/12	2	14.55	0	0.00	14.40	2	947	0.21%
2024/04/11	1	14.70	0	0.00	14.65	1	941	0.11%
2024/04/09	0	0.00	22	15.26	15.15	-22	895	-2.46%
2024/04/08	0	0.00	5	14.58	14.65	-5	844	-0.59%
2024/03/29	2	13.75	0	0.00	13.75	2	815	0.25%
2024/03/20	1	14.00	0	0.00	13.90	1	1,223	0.08%
2024/03/15	0	0.00	6	14.10	14.10	-6	1,236	-0.49%
2024/03/14	0	0.00	4	14.23	14.25	-4	1,235	-0.32%
2024/03/11	0	0.00	1	14.45	14.30	-1	1,255	-0.08%
2024/03/07	6	14.49	0	0.00	14.55	6	1,291	0.46%
2024/03/04	2	14.40	0	0.00	14.45	2	1,275	0.16%
2024/02/29	12	14.30	0	0.00	14.35	12	1,296	0.93%
2024/02/27	4	14.40	0	0.00	14.35	4	1,306	0.31%
2024/02/23	33	14.70	0	0.00	14.55	33	1,363	2.42%
2024/02/21	22	14.95	0	0.00	14.95	22	1,392	1.58%
2024/02/20	20	15.10	0	0.00	15.05	20	1,398	1.43%
2024/02/19	2	15.35	0	0.00	15.35	2	1,389	0.14%
2024/02/16	0	0.00	10.5	15.54	15.40	-10.5	1,383	-0.76%
2024/02/15	0	0.00	1	15.30	15.40	-1	1,362	-0.07%
2024/02/02	1	14.95	2	15.00	14.95	-1	1,325	-0.08%
2024/01/31	1	15.25	0	0.00	15.35	1	1,313	0.08%
2024/01/30	0	0.00	14	15.49	15.40	-14	1,304	-1.07%
2024/01/29	2	14.95	2	15.00	15.55	0	1,292	0.00%
2024/01/23	1	14.40	2	14.25	14.45	-1	1,240	-0.08%
2024/01/09	2	14.60	0	0.00	14.60	2	1,209	0.17%
2024/01/02	10	14.95	0	0.00	14.90	10	1,228	0.81%
2023/12/28	5	14.95	1	14.95	14.95	4	1,226	0.33%
2023/12/26	1	14.95	0	0.00	15.00	1	1,251	0.08%
2023/12/25	1.5	15.30	11	15.35	15.00	-9.5	1,366	-0.70%
2023/12/22	11	15.05	0	0.00	14.90	11	1,347	0.82%
2023/12/20	2	15.35	2	15.63	15.35	0	1,335	0.00%
2023/12/19	12	15.30	1	15.40	15.40	11	1,312	0.84%
2023/12/18	10	15.74	16	15.58	15.25	-6	1,284	-0.47%
2023/12/15	7	15.86	7	15.61	15.80	0	1,203	0.00%
2023/12/13	9	14.76	3	14.90	14.85	6	1,052	0.57%
2023/12/12	2	15.00	0	0.00	14.85	2	1,070	0.19%
2023/12/11	2	15.13	0	0.00	15.20	2	1,077	0.19%
2023/12/08	2	15.35	0	15.17	15.10	2	1,086	0.18%
2023/12/07	2	15.55	0	0.00	15.45	2	1,067	0.19%
2023/12/05	3	15.60	9.1	15.53	15.55	-6.1	1,038	-0.58%
2023/11/29	3	14.60	0	0.00	14.55	3	975	0.31%
2023/11/28	0	0.00	2	14.70	14.55	-2	972	-0.21%
2023/11/24	0	0.00	18	14.60	14.65	-18	945	-1.90%
2023/11/21	0	0.00	5	14.01	14.10	-5	866	-0.58%
2023/11/20	0	0.00	2	13.80	13.95	-2	845	-0.24%
2023/11/17	2	13.50	0	0.00	13.45	2	815	0.25%
2023/11/13	0	0.00	0.1	13.05	13.05	-0.1	810	-0.01%
2023/11/06	0.7	13.40	0	0.00	13.40	0.7	889	0.07%
2023/11/02	0.3	13.20	0	0.00	13.20	0.3	929	0.04%
2023/11/01	2	13.10	0	0.00	13.15	2	948	0.21%
2023/10/13	2	13.65	10	13.70	13.80	-8	1,041	-0.77%
2023/10/12	0.8	13.60	0	0.00	13.60	0.8	1,038	0.08%
2023/10/04	1	13.40	0	0.00	13.40	1	1,055	0.09%
2023/10/03	5	13.75	0	0.00	13.70	5	1,063	0.47%
2023/10/02	2.2	13.63	6	13.62	13.65	-3.9	1,056	-0.36%
2023/09/28	20.8	13.14	3	13.35	13.45	17.8	1,041	1.70%
2023/09/26	10	14.20	0	0.00	14.10	10	932	1.07%
2023/09/21	2	14.50	0	0.00	14.50	2	954	0.21%
2023/09/19	15	15.63	2	15.45	15.55	13	945	1.38%
2023/09/15	0	0.00	1	15.35	15.30	-1	1,071	-0.09%
2023/09/13	10.9	14.60	3	14.30	14.55	7.9	1,158	0.68%
2023/09/11	0	0.00	2	14.10	14.05	-2	1,153	-0.17%
2023/09/07	0	0.00	0	14.20	14.15	0	1,196	0.00%
2023/09/06	0	0.00	0.6	14.10	14.05	-0.6	1,207	-0.05%
2023/08/31	2	13.80	0	0.00	13.95	2	1,217	0.16%
2023/08/25	0.1	14.30	0	0.00	14.20	0.1	1,274	0.01%
2023/08/22	1	14.40	0	0.00	14.50	1	1,295	0.08%
2023/08/15	1	14.30	0	0.00	14.25	1	1,284	0.08%
2023/08/14	2	14.85	0	0.00	14.45	2	1,279	0.16%
2023/08/11	0	0.00	1	15.55	15.40	-1	1,267	-0.08%
2023/08/10	4	15.36	0	0.00	15.45	4	1,256	0.32%
2023/08/07	1	17.10	0	0.00	17.00	1	1,190	0.08%
2023/08/04	0	0.00	3	17.30	17.40	-3	1,179	-0.25%
2023/08/02	0	0.00	1	17.55	17.30	-1	1,177	-0.08%
2023/07/31	0	0.00	4	17.25	17.05	-4	1,140	-0.35%
2023/07/21	1	17.15	1	17.55	17.15	0	1,145	0.00%
2023/07/12	1	17.15	0	0.00	17.00	1	1,159	0.09%
2023/07/10	0	0.00	1	17.50	17.55	-1	1,219	-0.08%
2023/07/07	1	17.20	0	0.00	17.35	1	1,222	0.08%
2023/06/30	0	0.00	1	17.50	17.50	-1	1,201	-0.08%
2023/06/28	1	17.20	1	17.50	17.25	0	1,197	0.00%
2023/06/27	1	17.20	0	0.00	17.25	1	1,202	0.08%
2023/06/21	12	18.08	4	17.66	17.60	8	1,165	0.69%
2023/06/20	0	0.00	1	17.50	17.80	-1	1,050	-0.10%
2023/06/19	0	0.00	2	17.00	17.05	-2	996	-0.20%
2023/06/15	0	0.00	1	16.40	16.40	-1	1,101	-0.09%
2023/06/14	0	0.00	0.1	16.40	16.40	-0.1	1,129	-0.01%
2023/05/26	3	17.23	0	0.00	17.20	3	1,647	0.18%
2023/05/19	0	0.00	1	17.50	17.45	-1	1,838	-0.05%
2023/05/04	1	17.30	0	0.00	17.30	1	2,073	0.05%
2023/04/28	0	0.00	1	17.70	17.70	-1	2,157	-0.05%
2023/04/27	1	17.35	0	0.00	17.55	1	2,154	0.05%
2023/04/26	0	0.00	2.1	17.65	17.65	-2.1	2,145	-0.10%
2023/04/25	0	0.00	2	17.70	17.65	-2	2,138	-0.09%
2023/04/24	2	18.10	0	0.00	18.05	2	2,123	0.09%
2023/04/17	0	0.00	0.7	18.41	18.30	-0.7	2,114	-0.03%
2023/04/13	0	0.00	10	18.45	18.40	-10	2,061	-0.48%
2023/04/12	0	0.00	1	17.60	17.95	-1	2,039	-0.05%
2023/04/11	1.1	17.55	0	0.00	17.55	1.1	2,023	0.05%
2023/04/06	0.3	17.78	0	0.00	17.80	0.3	2,007	0.01%
2023/03/29	0	0.00	0.1	18.40	18.25	-0.1	2,072	0.00%
2023/03/28	0.1	18.15	0	0.00	18.40	0.1	2,069	0.00%
2023/03/24	1.2	18.47	1	18.45	18.45	0.2	2,057	0.01%
2023/03/23	0.1	18.76	0	0.00	18.75	0.1	2,081	0.00%
2023/03/22	0	0.00	0.3	19.10	19.15	-0.3	2,076	-0.01%
2023/03/21	0.7	19.10	3	18.75	19.15	-2.3	2,070	-0.11%
2023/03/20	1	17.65	5	18.04	18.35	-4	1,978	-0.20%
2023/03/17	4	17.50	0	0.00	17.55	4	1,934	0.21%
2023/03/16	9.8	17.45	4	17.20	17.15	5.8	1,899	0.31%
2023/03/15	11	19.60	11.1	19.07	19.00	-0.1	1,773	0.00%
2023/03/14	2	20.50	1	19.75	19.65	1	1,674	0.06%
2023/03/13	0	0.00	2	19.85	20.00	-2	1,598	-0.13%
2023/03/10	1	19.75	7	19.49	19.50	-6	1,523	-0.39%
2023/03/09	1	19.45	0.1	19.00	19.15	0.9	1,457	0.06%
2023/03/07	0	0.00	3	18.83	19.25	-3	1,424	-0.21%
2023/03/06	3	18.83	3.3	18.79	18.90	-0.3	1,386	-0.03%
2023/03/01	0	0.00	3	18.45	18.25	-3	1,335	-0.22%
2023/02/24	2	18.70	0	0.00	19.10	2	1,295	0.15%
2023/02/20	10	18.80	0	0.00	18.80	10	1,090	0.92%
2023/02/17	0	0.00	1	18.60	18.60	-1	1,065	-0.09%
2023/02/16	1	17.45	1	18.10	18.10	0	1,032	0.00%
2023/02/15	10	17.00	0	0.00	17.20	10	975	1.03%
2023/02/10	0	0.00	5	15.90	15.90	-5	871	-0.57%
2023/02/08	5	15.90	1	15.90	15.95	4	854	0.47%
2023/02/07	1	15.90	5	16.05	15.90	-4	843	-0.47%
2023/02/06	0.3	15.65	0	0.00	16.00	0.3	816	0.04%
2023/02/01	1	15.70	0	0.00	15.65	1	736	0.14%
2023/01/17	0	0.00	1	14.20	14.25	-1	640	-0.16%
2023/01/13	0	0.00	1	14.10	14.10	-1	640	-0.16%
2023/01/10	3	14.27	0	0.00	14.10	3	640	0.47%
2022/12/30	3	13.97	2	13.85	13.85	1	590	0.17%
2022/12/26	1	14.30	0	0.00	14.10	1	575	0.17%
2022/12/22	5	14.35	3	14.35	14.35	2	571	0.35%
2022/12/16	0	0.00	5	13.95	13.80	-5	484	-1.03%
2022/12/15	5	14.50	0	0.00	14.15	5	479	1.04%
2022/12/14	0	0.00	10	13.75	13.75	-10	443	-2.26%
2022/12/13	3	13.45	0	0.00	13.75	3	431	0.69%
2022/12/05	0	0.00	3	13.52	13.55	-3	454	-0.66%
2022/12/02	0	0.00	10	13.40	13.50	-10	476	-2.10%
2022/12/01	10	13.50	0	0.00	13.40	10	486	2.06%
2022/11/15	2	13.05	2	13.05	13.20	0	532	0.00%
2022/11/14	4	12.83	2	12.70	12.85	2	538	0.37%
2022/11/07	0	0.00	6	12.45	12.55	-6	778	-0.77%
2022/11/04	0	12.20	0	0.00	12.30	0	782	0.00%
2022/10/12	6	12.45	0	0.00	12.30	6	892	0.67%
2022/10/07	0	0.00	2	13.00	12.95	-2	901	-0.22%
2022/09/19	0.7	13.85	0	0.00	13.80	0.7	974	0.07%
2022/09/15	0	0.00	3	14.05	14.05	-3	971	-0.31%
2022/09/13	0	0.00	3	14.10	14.05	-3	971	-0.31%
2022/09/12	0	0.00	0.2	14.10	14.10	-0.2	982	-0.02%
2022/09/08	2	13.50	2	13.80	14.05	0	979	0.00%
2022/09/07	5	13.56	2	13.20	13.20	3	957	0.31%
2022/09/06	0	0.00	1	13.35	13.20	-1	950	-0.11%
2022/09/02	3	13.65	0	0.00	13.40	3	960	0.31%
2022/09/01	3	13.50	0.3	13.50	13.45	2.7	962	0.28%
2022/08/31	0	0.00	1	13.70	13.85	-1	954	-0.10%
2022/08/26	1	14.00	0	0.00	13.95	1	945	0.11%
2022/08/18	0	0.00	22	14.42	14.35	-22	906	-2.43%
2022/08/17	20	14.15	4	14.34	14.15	16	866	1.85%
2022/08/16	2	13.50	0	0.00	13.55	2	804	0.25%
2022/08/12	0	0.00	3	12.90	12.70	-3	692	-0.43%
2022/08/11	0	0.00	0.1	12.45	12.40	-0.1	664	-0.02%
2022/08/09	3	11.95	0	0.00	12.05	3	672	0.45%
2022/08/05	3	12.30	0	0.00	12.35	3	679	0.44%
2022/08/02	2	12.50	0	0.00	12.45	2	694	0.29%
2022/07/29	0	0.00	2	11.95	11.95	-2	660	-0.30%
2022/07/28	2	12.00	0	0.00	11.80	2	669	0.30%
2022/07/21	0	0.00	1	12.10	12.15	-1	743	-0.13%
2022/07/14	0	0.00	2	11.75	11.95	-2	864	-0.23%
2022/07/13	5	13.45	1	13.45	13.45	4	882	0.45%
2022/07/07	1	13.00	0	0.00	12.95	1	1,313	0.08%
2022/07/05	1	13.10	0	0.00	13.25	1	1,367	0.07%
2022/07/04	0	0.00	10	12.70	12.75	-10	1,376	-0.73%
2022/06/27	0	0.00	0.9	13.90	14.00	-0.9	1,398	-0.06%
2022/06/16	1	14.90	0	0.00	14.70	1	1,508	0.07%
2022/06/09	2	15.70	0	0.00	15.75	2	1,557	0.13%
2022/05/31	1	15.85	0	0.00	15.80	1	1,803	0.06%
2022/05/24	1	15.60	0	0.00	15.60	1	2,016	0.05%
2022/05/09	0	0.00	1	15.40	15.45	-1	2,179	-0.05%
2022/04/27	1	16.75	0	0.00	16.90	1	2,156	0.05%
2022/04/26	0	0.00	1	17.25	17.20	-1	2,128	-0.05%
2022/04/21	0	0.00	1	18.60	18.60	-1	2,066	-0.05%
2022/04/18	3	19.10	1	19.10	19.05	2	2,041	0.10%
2022/04/15	1	20.20	0	0.00	20.00	1	2,010	0.05%
2022/04/14	3	20.65	2	20.90	20.40	1	1,964	0.05%
2022/04/13	0	0.00	2	20.20	20.50	-2	1,734	-0.12%
2022/04/11	1	19.55	1	19.30	19.20	0	1,614	0.00%
2022/04/08	0	0.00	1	19.15	19.20	-1	1,596	-0.06%
2022/04/07	1	19.25	0	0.00	18.85	1	1,583	0.06%
2022/03/28	0	0.00	2	19.25	19.30	-2	1,576	-0.13%
2022/03/22	2	20.15	0	0.00	20.00	2	1,714	0.12%
2022/03/16	0	0.00	3	19.20	18.80	-3	1,663	-0.18%
2022/03/15	2	19.68	1	19.25	19.10	1	1,661	0.06%
2022/03/14	0	0.00	5	20.00	19.80	-5	1,672	-0.30%
2022/03/11	3	19.55	1	19.50	19.70	2	1,663	0.12%
2022/03/09	1	18.80	0	0.00	18.80	1	1,641	0.06%
2022/03/08	4	19.69	2	19.83	18.45	2	1,629	0.12%
2022/03/03	2	20.10	0	0.00	19.90	2	1,478	0.14%
2022/03/02	1	20.20	2	20.03	20.05	-1	1,460	-0.07%
2022/02/25	0	0.00	3	19.12	19.15	-3	1,415	-0.21%
2022/02/24	0	0.00	1	18.30	18.25	-1	1,417	-0.07%
2022/02/23	1	18.95	0	0.00	18.95	1	1,422	0.07%
2022/02/22	1	18.70	0	0.00	18.95	1	1,440	0.07%
2022/02/21	1	19.55	0	0.00	19.15	1	1,430	0.07%
2022/02/15	7	18.50	0	0.00	18.30	7	1,471	0.48%
2022/02/14	1	18.60	0	0.00	18.50	1	1,535	0.07%
2022/02/11	0	0.00	3	19.30	18.95	-3	1,540	-0.19%
2022/02/10	4	19.16	1	19.25	19.10	3	1,587	0.19%
2022/02/09	2	19.38	1	19.35	19.40	1	1,647	0.06%
2022/02/08	0	0.00	2	18.35	18.75	-2	1,591	-0.13%
2022/01/26	1	17.25	0	0.00	17.30	1	1,606	0.06%
2022/01/25	3	17.10	0	0.00	17.10	3	1,614	0.19%
2022/01/24	0	0.00	1	17.10	17.35	-1	1,618	-0.06%
2022/01/19	2	17.95	0	0.00	17.95	2	1,625	0.12%
2022/01/13	3	18.60	0	0.00	18.55	3	1,708	0.18%
2022/01/04	0	0.00	1	19.80	19.80	-1	1,779	-0.06%
2021/12/28	0	0.00	1	19.90	19.90	-1	1,893	-0.05%
2021/12/27	1	20.20	0	0.00	20.05	1	1,926	0.05%
2021/12/24	0	0.00	2	20.60	20.25	-2	1,945	-0.10%
2021/12/22	0	0.00	1	20.65	20.60	-1	1,974	-0.05%
2021/12/21	1	20.35	0	0.00	20.70	1	1,975	0.05%
2021/12/20	0	0.00	2	21.00	21.00	-2	1,917	-0.10%
2021/12/17	2	20.45	2	20.38	20.25	0	1,866	0.00%
2021/12/13	0	0.00	1	20.30	20.30	-1	1,912	-0.05%
2021/12/08	12	20.76	10	20.20	20.15	2	1,963	0.10%
2021/12/07	1	20.25	30	20.19	20.25	-29	1,974	-1.47%
2021/12/06	30	20.05	0	0.00	20.00	30	1,980	1.52%
2021/12/01	0	0.00	10	19.95	20.00	-10	2,037	-0.49%
2021/11/24	16	20.11	11	20.47	20.55	5	2,229	0.22%
2021/11/23	7	19.66	10	19.73	19.65	-3	2,202	-0.14%
2021/11/22	3	19.15	0	0.00	19.45	3	2,332	0.13%
2021/11/08	1	21.40	2	20.85	21.30	-1	2,693	-0.04%
2021/11/05	2	20.20	1	20.40	20.20	1	2,696	0.04%
2021/11/04	1	20.65	0	0.00	20.60	1	2,710	0.04%
2021/11/03	1	20.85	2	20.80	20.80	-1	2,771	-0.04%
2021/10/29	3	20.47	3	20.42	20.40	0	2,856	0.00%
2021/10/28	0	0.00	4	20.33	20.50	-4	2,868	-0.14%
2021/10/26	0	0.00	1	20.50	20.40	-1	3,044	-0.03%
2021/10/25	0	0.00	1	20.40	20.40	-1	3,119	-0.03%
2021/10/21	0	0.00	2	21.00	21.00	-2	3,291	-0.06%
2021/10/19	0	0.00	1	21.15	20.90	-1	3,450	-0.03%
2021/10/15	1	21.00	2	20.80	20.70	-1	3,817	-0.03%
2021/10/14	0	0.00	4	20.73	20.80	-4	4,028	-0.10%
2021/10/12	2	20.30	0	0.00	19.95	2	4,543	0.04%
2021/10/07	0	0.00	3	20.70	21.50	-3	5,189	-0.06%
2021/10/06	1	20.75	1	20.95	20.55	0	5,968	0.00%
2021/10/05	0	0.00	6	21.35	21.50	-6	7,003	-0.09%
2021/10/04	4	20.90	3	20.32	20.20	1	7,529	0.01%
2021/10/01	1	21.85	1	22.30	21.80	0	8,183	0.00%
2021/09/30	0	0.00	1	22.80	23.05	-1	8,667	-0.01%
2021/09/27	2	22.80	6	22.88	22.60	-4	11,223	-0.04%
2021/09/24	3	22.30	1	22.40	22.15	2	12,434	0.02%
2021/09/22	3	21.83	2	21.70	21.40	1	13,972	0.01%
2021/09/14	3	23.75	0	0.00	23.80	3	16,146	0.02%
2021/09/13	2	24.15	4	24.80	24.50	-2	16,262	-0.01%
2021/09/10	7	24.05	0	0.00	23.75	7	16,320	0.04%
2021/09/09	5	24.15	0	0.00	24.20	5	16,474	0.03%
2021/09/08	3	23.65	13	24.03	23.55	-10	16,626	-0.06%
2021/09/07	2	23.90	0	0.00	24.05	2	16,740	0.01%
2021/09/02	3	25.30	0	0.00	25.20	3	16,917	0.02%
2021/09/01	1	26.60	0	0.00	26.40	1	16,973	0.01%
2021/08/31	0	0.00	2	27.00	26.75	-2	17,004	-0.01%
2021/08/30	11	25.98	0	0.00	26.00	11	17,157	0.06%
2021/08/27	0	0.00	2	26.00	25.95	-2	17,679	-0.01%
2021/08/26	5	26.74	7	26.97	26.10	-2	17,835	-0.01%
2021/08/25	5	24.98	0	0.00	25.40	5	18,075	0.03%
2021/08/24	0	0.00	1	25.60	25.60	-1	18,329	-0.01%
2021/08/23	0	0.00	6	25.88	25.45	-6	18,911	-0.03%
2021/08/20	3	24.67	3	25.00	24.90	0	19,162	0.00%
2021/08/19	3	24.63	0	0.00	24.50	3	19,463	0.02%
2021/08/18	0	0.00	17	24.26	25.85	-17	19,469	-0.09%
2021/08/17	1	24.55	1	25.80	24.25	0	19,438	0.00%
2021/08/16	13	27.07	10	26.12	26.10	3	19,460	0.02%
2021/08/13	9	27.10	0	0.00	26.75	9	19,555	0.05%
2021/08/12	5	27.75	18	27.54	28.40	-13	19,668	-0.07%
2021/08/11	5	27.10	4	27.88	26.25	1	19,728	0.01%
2021/08/10	3	27.02	6	27.55	27.00	-3	19,768	-0.02%
2021/08/09	6	27.73	13.9	28.31	27.50	-7.9	19,854	-0.04%
2021/08/06	1	27.40	2	27.95	27.35	-1	19,920	-0.01%
2021/08/05	20	27.27	2	27.20	27.20	18	20,080	0.09%
2021/08/04	3	28.42	10	28.95	28.30	-7	20,197	-0.03%
2021/08/02	0	0.00	1	29.40	29.35	-1	21,196	0.00%
2021/07/30	7	30.07	7	29.37	28.70	0	21,203	0.00%
2021/07/29	1	29.00	6	28.28	29.20	-5	21,152	-0.02%
2021/07/28	5	27.81	1	27.70	27.60	4	21,127	0.02%
2021/07/27	4	27.99	0	0.00	27.80	4	21,060	0.02%
2021/07/26	0	0.00	1	29.30	29.40	-1	21,034	0.00%
2021/07/23	5	28.76	8	29.02	29.00	-3	21,075	-0.01%
2021/07/22	5	28.17	0	0.00	28.25	5	21,086	0.02%
2021/07/21	15	30.51	26	31.99	29.30	-11	21,006	-0.05%
2021/07/20	38	31.69	12	32.40	31.25	26	20,880	0.12%
2021/07/19	2.2	32.47	3	32.62	32.20	-0.8	20,817	0.00%
2021/07/16	16	31.06	5	31.29	30.95	11	21,167	0.05%
2021/07/15	2	31.30	9	31.66	32.00	-7	21,873	-0.03%
2021/07/14	17	29.94	2	31.70	29.70	15	22,403	0.07%
2021/07/13	67	33.11	25	33.84	32.60	42	22,402	0.19%
2021/07/12	32	35.36	50	36.39	36.20	-18	21,892	-0.08%
2021/07/09	14	33.40	33	33.58	33.10	-19	21,079	-0.09%
2021/07/08	43	32.56	29	33.32	32.75	14	20,867	0.07%
2021/07/07	6	32.02	29	32.04	31.90	-23	20,350	-0.11%
2021/07/06	52	33.96	30.8	33.43	32.95	21.2	20,180	0.11%
2021/07/05	16	31.14	10	31.44	32.25	6	19,822	0.03%
2021/07/02	35	30.80	20	30.73	29.35	15	19,036	0.08%
2021/07/01	291	31.26	472	30.86	30.50	-181	18,846	-0.96%	大買/大賣/鉅額交易
2021/06/30	22	31.60	13	32.02	32.10	9	17,852	0.05%
2021/06/29	191	28.05	76	28.98	29.20	115	17,581	0.65%	大買/鉅額交易
2021/06/28	25	25.92	49	25.84	26.55	-24	16,386	-0.15%
2021/06/25	14	23.98	14	24.31	24.15	0	15,698	0.00%
2021/06/24	41	23.59	14	23.89	23.55	27	15,425	0.18%
2021/06/23	32	23.07	41	23.69	22.50	-9	15,035	-0.06%
2021/06/22	0	0.00	1	23.10	23.10	-1	14,389	-0.01%
2021/06/21	11	21.15	1	21.05	21.00	10	14,239	0.07%
2021/06/18	2	22.70	4	22.88	22.25	-2	14,146	-0.01%
2021/06/17	8	22.89	8	22.64	22.60	0	13,965	0.00%
2021/06/16	5	22.38	0	0.00	22.35	5	13,797	0.04%
2021/06/15	1	22.00	13	22.64	23.20	-12	13,671	-0.09%
2021/06/11	35	22.66	29	22.38	22.25	6	13,574	0.04%
2021/06/10	6	21.66	3	21.77	22.40	3	13,538	0.02%
2021/06/09	3	22.07	11	22.49	22.15	-8	13,454	-0.06%
2021/06/08	15	22.65	12	22.58	22.65	3	13,374	0.02%
2021/06/07	7	22.61	2	22.90	22.35	5	13,323	0.04%
2021/06/04	21	25.05	21	25.38	24.10	0	13,090	0.00%
2021/06/03	14	24.41	5	24.36	24.30	9	12,625	0.07%
2021/06/02	20	24.80	17	24.78	24.25	3	12,471	0.02%
2021/06/01	9	23.99	33	23.99	24.00	-24	12,187	-0.20%
2021/05/31	7	24.71	11	25.00	23.70	-4	12,146	-0.03%
2021/05/28	26	22.39	24	23.28	23.40	2	11,534	0.02%
2021/05/27	4	20.80	13	21.30	21.30	-9	11,250	-0.08%
2021/05/25	1	19.85	0	0.00	19.35	1	10,938	0.01%
2021/05/24	1	20.00	12	19.92	19.50	-11	10,934	-0.10%
2021/05/21	3	20.25	23	19.68	19.85	-20	10,970	-0.18%
2021/05/20	23.3	19.38	45	19.39	19.25	-21.7	10,847	-0.20%
2021/05/19	5	19.30	4	18.85	19.60	1	10,659	0.01%
2021/05/18	18	16.75	4	17.78	17.85	14	10,524	0.13%
2021/05/17	1	16.25	0	0.00	16.25	1	10,432	0.01%
2021/05/14	18	18.02	7	18.17	18.05	11	10,325	0.11%
2021/05/13	14	19.77	32	19.87	19.65	-18	10,187	-0.18%
2021/05/12	7	22.85	6	22.63	21.80	1	9,980	0.01%
2021/05/11	52	25.63	23	25.34	24.20	29	9,820	0.30%
2021/05/10	8	24.09	38.7	24.55	25.30	-30.7	9,217	-0.33%
2021/05/07	2	22.13	0	0.00	23.00	2	8,785	0.02%
2021/05/06	1	22.50	2	22.83	22.80	-1	8,730	-0.01%
2021/05/05	0	0.00	5	21.32	21.50	-5	8,660	-0.06%
2021/05/04	1	20.25	0	20.25	20.25	1	8,620	0.01%
2021/05/03	18	23.01	0	0.00	22.50	18	8,583	0.21%
2021/04/29	20	22.23	17	22.33	23.00	3	8,525	0.04%
2021/04/28	4	21.73	2	22.00	21.65	2	8,415	0.02%
2021/04/27	6	22.63	0	0.00	22.70	6	8,300	0.07%
2021/04/26	20	23.29	2	23.20	23.25	18	8,224	0.22%
2021/04/23	11	23.30	33	23.43	23.20	-22	8,150	-0.27%
2021/04/22	68	25.99	42	25.88	25.20	26	8,003	0.32%
2021/04/21	104	24.13	101	24.13	24.40	3	7,276	0.04%	大買/大賣/
2021/04/20	32	21.85	49	22.44	23.35	-17	6,402	-0.27%
2021/04/19	22	20.88	14	21.23	21.25	8	5,609	0.14%
2021/04/16	11	18.69	18	18.99	19.35	-7	5,251	-0.13%
2021/04/15	2	17.90	8	17.46	17.60	-6	4,979	-0.12%
2021/04/14	7	17.24	15	17.33	16.85	-8	4,771	-0.17%
2021/04/13	4	16.98	1	16.60	16.75	3	4,518	0.07%
2021/04/12	11	17.66	18	17.32	17.35	-7	4,601	-0.15%
2021/04/09	63	16.85	44	16.14	16.60	19	4,383	0.43%
2021/04/08	2	16.00	18.2	16.16	16.30	-16.2	3,741	-0.43%
2021/04/07	38	13.94	11	14.42	14.85	27	4,306	0.63%
2021/04/06	40	12.91	23	13.10	13.50	17	4,078	0.42%
2021/04/01	0	0.00	6	12.56	12.30	-6	3,897	-0.15%
2021/03/31	0	0.00	2	12.45	12.15	-2	3,866	-0.05%
2021/03/30	7	12.35	8	12.43	12.35	-1	3,932	-0.03%
2021/03/29	11	12.46	14	12.41	12.45	-3	4,096	-0.07%
2021/03/26	7	11.95	1	12.05	12.05	6	4,391	0.14%
2021/03/23	0	0.00	3	11.95	11.70	-3	4,627	-0.06%
2021/03/22	0	0.00	1	11.90	11.90	-1	4,678	-0.02%
2021/03/18	0	0.00	0	11.80	11.90	0	4,980	0.00%
2021/03/16	1	11.85	0	0.00	11.75	1	5,572	0.02%
2021/03/09	2	12.20	2	12.18	12.15	0	5,602	0.00%
2021/03/08	0	0.00	4	12.14	11.95	-4	5,536	-0.07%
2021/03/05	2	12.00	21	12.09	11.90	-19	5,542	-0.34%
2021/03/04	8	12.01	4	11.88	12.00	4	5,545	0.07%
2021/02/24	1	11.60	1	11.40	11.20	0	5,376	0.00%
2021/02/22	2	11.10	0	0.00	11.05	2	5,182	0.04%
2021/02/18	3	11.15	0	0.00	11.15	3	5,161	0.06%
2021/02/17	0	0.00	2	10.50	11.00	-2	5,295	-0.04%
2021/02/05	1	10.00	0	0.00	10.00	1	5,268	0.02%
2021/02/02	0	0.00	3	10.23	10.25	-3	5,258	-0.06%
2021/01/29	1	10.05	0	0.00	10.25	1	5,228	0.02%
2021/01/26	1	10.25	0	0.00	10.25	1	5,191	0.02%
2021/01/22	0	0.00	1	10.15	10.75	-1	5,157	-0.02%
2021/01/21	1	10.05	1	10.05	10.10	0	5,129	0.00%
2021/01/20	2	10.15	5	10.06	10.10	-3	5,119	-0.06%
2021/01/19	1	10.60	0	0.00	10.65	1	5,088	0.02%
2021/01/15	7	10.69	0	0.00	10.70	7	5,035	0.14%
2021/01/14	2	11.15	0	0.00	11.15	2	5,011	0.04%
2021/01/12	0	0.00	5	10.97	10.90	-5	4,965	-0.10%
2021/01/11	2	11.50	1	11.55	11.55	1	4,910	0.02%
2021/01/08	4	11.64	2	11.65	11.65	2	4,885	0.04%
2021/01/07	0	0.00	1	11.80	11.90	-1	4,850	-0.02%
2021/01/06	4	12.20	0	0.00	11.85	4	4,814	0.08%
2021/01/05	9	13.02	36	12.85	12.50	-27	4,696	-0.57%
2021/01/04	21	12.60	4	12.46	12.50	17	4,432	0.38%
2020/12/31	3	12.13	0	0.00	12.35	3	4,300	0.07%
2020/12/30	36	12.86	30	12.93	12.75	6	4,185	0.14%
2020/12/29	0	0.00	17	11.93	12.00	-17	3,487	-0.49%
2020/12/28	4	10.99	0	0.00	10.95	4	3,324	0.12%
2020/12/25	3	11.20	0	0.00	11.20	3	3,256	0.09%
2020/12/24	2	11.40	0	0.00	11.40	2	3,198	0.06%
2020/12/23	12	11.71	2	11.70	11.70	10	3,103	0.32%
2020/12/22	23	12.02	67	12.16	11.80	-44	2,896	-1.52%
2020/12/21	11	11.49	10	11.78	11.85	1	2,536	0.04%
2020/12/18	5	11.20	4	11.08	10.80	1	2,337	0.04%
2020/12/17	4	10.95	0	0.00	11.00	4	2,251	0.18%
2020/12/16	0	0.00	1	11.30	11.30	-1	2,202	-0.05%
2020/12/15	8	11.66	4	11.73	11.25	4	2,159	0.19%
2020/12/14	5	11.52	12	11.49	11.80	-7	1,997	-0.35%
2020/12/11	11	11.63	11	11.76	11.35	0	1,873	0.00%
2020/12/10	10	11.10	20.3	10.74	11.10	-10.3	1,542	-0.67%
2020/12/09	5	10.25	18	10.10	10.10	-13	1,343	-0.97%
2020/12/08	0	0.00	10	9.92	9.98	-10	1,502	-0.67%
2020/12/07	2	9.73	0	0.00	9.64	2	1,502	0.13%
2020/12/03	2	9.68	0	0.00	9.67	2	1,531	0.13%
2020/12/02	0	0.00	23	9.77	9.74	-23	1,550	-1.48%
2020/12/01	47	9.99	0	0.00	10.00	47	1,530	3.07%
2020/11/30	27	9.90	25	9.91	10.10	2	1,484	0.13%
2020/11/26	10	9.41	0	0.00	9.30	10	1,338	0.75%
2020/11/24	0	0.00	20	9.12	9.14	-20	1,289	-1.55%
2020/11/23	0	0.00	10	9.00	9.05	-10	1,261	-0.79%
2020/11/16	0	0.00	12	8.89	8.88	-12	1,181	-1.02%
2020/11/06	10	8.15	3	8.17	8.15	7	970	0.72%
2020/11/04	3	8.12	5	8.22	8.15	-2	970	-0.21%
2020/10/22	0	0.00	20	8.42	8.42	-20	977	-2.05%
2020/10/06	18	8.85	0	0.00	8.73	18	955	1.88%
2020/09/28	0	0.00	40	8.41	8.39	-40	990	-4.04%
2020/09/24	11	8.46	0	0.00	8.33	11	988	1.11%
2020/09/15	0	0.00	10.3	8.90	8.88	-10.3	926	-1.11%
2020/09/14	10	9.30	1	9.06	8.98	9	907	0.99%
2020/09/11	16	8.88	11	9.40	9.20	5	854	0.58%
2020/09/10	0	0.00	5	9.10	9.00	-5	683	-0.74%
2020/09/09	0	0.00	10	8.68	8.72	-10	639	-1.56%
2020/09/08	7	8.76	0	0.00	8.88	7	631	1.11%
2020/09/07	10	8.42	23	8.66	8.87	-13	588	-2.21%
2020/09/01	3	8.12	0	0.00	8.12	3	618	0.49%
2020/08/27	0	0.00	13	8.11	8.15	-13	604	-2.15%
2020/08/26	0	0.00	10	7.90	7.94	-10	600	-1.66%
2020/07/31	0	0.00	50	7.26	7.27	-50	750	-6.66%
2020/07/30	5	7.32	0	0.00	7.29	5	748	0.67%
2020/07/28	17	7.26	0	0.00	7.21	17	745	2.28%
2020/07/27	1	7.30	0	0.00	7.36	1	742	0.13%
2020/07/24	2	7.44	0	0.00	7.45	2	740	0.27%
2020/07/14	2	7.80	0	0.00	7.80	2	740	0.27%
2020/07/10	1	7.70	0	0.00	7.70	1	753	0.13%
2020/07/01	0	0.00	3	8.50	8.26	-3	691	-0.43%
2020/06/29	7	7.35	2	7.41	7.38	5	641	0.78%
2020/06/15	3	8.20	0	0.00	8.20	3	579	0.52%
2020/06/11	0	0.00	2	8.30	8.17	-2	615	-0.33%
2020/06/09	70	8.48	10	8.34	8.38	60	639	9.39%
2020/06/08	0	0.00	5	8.17	8.19	-5	622	-0.80%
2020/06/05	0	0.00	5	7.96	7.96	-5	626	-0.80%
2020/06/01	0	0.00	2	7.89	8.00	-2	684	-0.29%
2020/05/29	2	7.73	0	0.00	7.89	2	672	0.30%
2020/05/28	17	7.85	38	7.97	8.04	-21	632	-3.32%
2020/05/27	0	0.00	6	7.05	7.31	-6	510	-1.18%
2020/05/26	0	0.00	1	6.80	6.80	-1	487	-0.21%
2020/05/20	0	0.00	5	6.75	6.72	-5	477	-1.05%
2020/05/19	0	0.00	2	6.72	6.73	-2	476	-0.42%
2020/05/11	0	0.00	12	6.62	6.68	-12	459	-2.61%
2020/05/05	0	0.00	5	6.35	6.40	-5	453	-1.10%
2020/04/30	5	6.42	0	0.00	6.40	5	451	1.11%
2020/04/23	15	6.25	0	0.00	6.36	15	438	3.42%
2020/04/14	0	0.00	5	6.46	6.48	-5	417	-1.20%
2020/03/19	1	5.60	13	5.53	5.61	-12	379	-3.16%
2020/03/18	0	0.00	10	6.20	6.07	-10	362	-2.75%
2020/03/17	0	0.00	13	6.10	6.00	-13	336	-3.86%
2020/03/16	1	6.60	2	6.59	6.50	-1	309	-0.32%
2020/03/12	20	7.04	21	6.89	6.92	-1	258	-0.39%
2020/03/11	18	7.16	15	7.19	7.22	3	242	1.24%
2020/03/10	11	6.95	29	6.97	7.00	-18	215	-8.34%
2020/03/09	3	6.99	11.4	6.97	6.90	-8.4	188	-4.48%
2020/02/21	1	6.27	0	0.00	6.29	1	127	0.78%
2020/02/20	1	6.31	0	0.00	6.29	1	125	0.79%
2019/12/31	0	0.00	0.7	6.65	6.70	-0.7	195	-0.34%
2019/12/25	2	6.70	0	0.00	6.75	2	197	1.01%
2019/11/11	20	6.70	0	0.00	6.65	20	197	10.15%
2019/11/06	3	6.60	0	0.00	6.60	3	179	1.67%
2019/11/04	18	6.14	0	0.00	6.10	18	148	12.15%
2019/11/01	10	6.40	0	0.00	6.11	10	146	6.84%
2019/10/24	40	6.54	0	0.00	6.54	40	145	27.41%
2019/10/14	10	6.50	0	0.00	6.51	10	156	6.38%
2019/10/04	2	6.60	2	6.59	6.58	0	150	0.00%
2019/09/26	10	6.88	0	0.00	6.87	10	151	6.59%
2019/07/29	10	7.15	0	0.00	7.13	10	142	7.00%
2019/07/08	10	7.66	0.4	7.57	7.60	9.6	137	6.96%
2019/07/04	0	0.00	0.1	8.04	8.07	-0.1	134	-0.08%
2019/04/22	10	8.15	0	0.00	8.18	10	215	4.64%
2019/03/28	10	8.10	0	0.00	8.20	10	180	5.53%
2019/03/25	0	0.00	1	8.10	8.07	-1	172	-0.58%
2019/03/22	0	0.00	5	8.15	8.13	-5	171	-2.91%
2019/03/14	8	8.17	0	0.00	8.20	8	163	4.89%
2019/03/13	6	8.20	0	0.00	8.20	6	161	3.72%
2018/12/14	0	0.00	3	8.21	8.21	-3	158	-1.89%
2018/12/11	0.2	8.20	0	0.00	8.25	0.2	174	0.09%
2018/12/06	12	8.24	0	0.00	8.18	12	180	6.65%
2018/12/05	3	8.27	0	0.00	8.28	3	181	1.65%
2018/11/15	10	8.36	0	0.00	8.36	10	196	5.09%
2018/11/02	0.2	8.25	0	0.00	8.25	0.2	221	0.10%
2018/10/31	0	0.00	5	8.18	8.15	-5	244	-2.04%
2018/10/29	5	8.16	0	0.00	8.16	5	246	2.03%
2018/10/25	10	8.15	0	0.00	8.25	10	245	4.07%
2018/10/19	5	8.30	0	0.00	8.38	5	241	2.07%
2018/10/09	0.3	8.90	0	0.00	8.91	0.3	240	0.13%
2018/09/05	10	9.30	0	0.00	9.28	10	464	2.15%
2018/08/23	2	9.53	0	0.00	9.45	2	695	0.29%
2018/08/15	3	9.40	0	0.00	9.32	3	718	0.42%
2018/07/12	2	9.36	0	0.00	9.39	2	817	0.24%
2018/07/10	2	9.31	0	0.00	9.15	2	834	0.24%
2018/07/06	10	9.00	0	0.00	8.97	10	863	1.16%
2018/06/25	1	9.65	1	9.53	9.51	0	1,064	0.00%
2018/06/19	1	9.89	0	0.00	9.88	1	1,094	0.09%
2018/06/12	11	10.25	0	0.00	10.25	11	1,086	1.01%
2018/06/11	3	11.15	0	0.00	11.15	3	1,060	0.28%
2018/06/06	3	11.07	4	11.08	11.10	-1	1,094	-0.09%
2018/06/05	1	10.80	2	10.85	10.95	-1	1,085	-0.09%
2018/06/04	2	10.90	0	0.00	10.85	2	1,074	0.19%
2018/05/30	0	0.00	3	10.65	10.55	-3	1,153	-0.26%
2018/05/29	3	10.65	0	0.00	10.65	3	1,260	0.24%
2018/05/17	0	0.00	1	10.50	10.50	-1	1,637	-0.06%
2018/05/15	2	10.60	0	0.00	10.55	2	1,659	0.12%
2018/05/10	3	10.55	0	0.00	10.55	3	1,904	0.16%
2018/05/08	0	0.00	0.9	11.40	10.65	-0.9	1,976	-0.05%
2018/05/07	8	10.50	0	0.00	10.60	8	1,998	0.40%
2018/04/27	0	0.00	90	10.70	10.70	-90	2,192	-4.10%
2018/04/20	90	11.08	0	0.00	11.05	90	2,329	3.86%
2018/04/17	10	10.85	0	0.00	10.80	10	2,758	0.36%
2018/04/11	50	11.10	0	0.00	11.05	50	3,167	1.58%
2018/04/09	1	11.10	0	0.00	11.05	1	3,179	0.03%
2018/04/02	0	0.00	3	11.22	11.35	-3	3,180	-0.09%
2018/03/31	5	10.95	0	0.00	10.95	5	3,078	0.16%
2018/03/30	0	0.00	2	10.85	10.80	-2	3,155	-0.06%
2018/03/29	3	11.12	0	0.00	10.85	3	3,142	0.10%
2018/03/22	0	0.00	1	11.05	11.00	-1	3,279	-0.03%
2018/03/21	0	0.00	5	10.85	10.80	-5	3,236	-0.15%
2018/03/16	0	0.00	0.9	10.70	10.70	-0.9	3,205	-0.03%
2018/03/06	0	0.00	2	10.55	10.55	-2	3,052	-0.07%
2018/03/05	2	10.75	0	0.00	10.60	2	3,042	0.07%
2018/03/02	3	11.30	1	11.35	11.25	2	2,960	0.07%
2018/03/01	2	11.65	3	12.02	11.90	-1	2,856	-0.04%
2018/02/27	0	0.00	3	11.05	11.00	-3	2,638	-0.11%
2018/02/22	3	11.15	0	0.00	11.15	3	2,563	0.12%
2018/02/21	0	0.00	10	11.05	11.10	-10	2,550	-0.39%
2018/02/02	0	0.00	11	11.50	11.15	-11	2,439	-0.45%
2018/01/26	5	11.10	0	0.00	11.05	5	2,283	0.22%
2018/01/24	2	10.60	2	10.70	10.90	0	2,268	0.00%
2018/01/22	0	0.00	4	10.40	10.60	-4	2,187	-0.18%
2018/01/15	4	10.63	50	10.65	10.65	-46	2,023	-2.27%
2018/01/11	3	11.52	11	11.31	10.95	-8	1,880	-0.43%
2018/01/10	10	11.25	17	11.29	11.35	-7	1,552	-0.45%
2018/01/09	0	0.00	3.4	10.43	10.35	-3.4	1,191	-0.29%
2018/01/08	3	10.50	0	0.00	10.50	3	1,173	0.26%
2018/01/04	4	10.18	0	0.00	10.10	4	1,117	0.36%
2018/01/03	0	0.00	5	10.30	10.15	-5	1,098	-0.46%
2018/01/02	5	10.25	10	10.18	10.25	-5	1,069	-0.47%