新鋼 (2032)-合庫券商分點個股進出

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

新鋼

(2032)

可現股當沖

股價
17.20
漲跌
▼0.60
漲幅
-3.37%
成交量
460張
產業
上市鋼鐵類股
185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

新鋼 (2032)籌碼相關－合庫券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫券商分點個股進出
合庫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
2024/05/22	1	17.80	0	0.00	17.80	1	571	0.17%
2024/05/20	1	18.65	0	0.00	18.50	1	559	0.18%
2024/05/17	0	0.00	3	17.80	17.80	-3	517	-0.58%
2024/05/15	3	17.50	0	0.00	17.60	3	505	0.59%
2024/05/02	5	17.80	0	0.00	17.75	5	506	0.99%
2024/04/29	0	0.00	1	18.00	17.80	-1	508	-0.20%
2024/04/23	0	0.00	2	18.50	18.10	-2	514	-0.39%
2024/04/18	2	18.00	1	18.10	18.10	1	490	0.20%
2024/04/12	1	17.95	0	0.00	17.70	1	465	0.21%
2024/04/10	1	18.45	0	0.00	18.55	1	489	0.20%
2024/04/09	28	18.22	27	18.92	18.75	1	456	0.22%
2024/04/03	1	16.80	0	0.00	17.05	1	345	0.29%
2024/03/27	3.3	15.60	0	0.00	15.75	3.3	568	0.59%
2024/03/26	0	15.75	0	0.00	15.70	0	588	0.00%
2024/03/22	0.2	15.85	0	0.00	15.85	0.2	787	0.02%
2024/03/08	0.2	15.90	0	0.00	16.00	0.2	969	0.02%
2024/03/05	0.1	16.15	0	0.00	16.10	0.1	961	0.01%
2023/12/28	0	0.00	1	19.30	19.20	-1	813	-0.12%
2023/12/27	6	19.57	0	0.00	19.50	6	793	0.76%
2023/12/26	5	19.70	0	0.00	19.75	5	758	0.66%
2023/12/25	17	19.68	17	19.97	20.10	0	684	0.00%
2023/12/22	1	18.25	2	18.23	18.30	-1	522	-0.19%
2023/12/21	4	18.91	1	19.10	18.90	3	504	0.59%
2023/12/20	49	19.35	47	19.11	19.25	2	481	0.42%
2023/12/19	9	18.47	9	18.64	18.40	0	405	0.00%
2023/12/18	1	18.80	1	19.35	19.35	0	282	0.00%
2023/12/15	0	0.00	25	17.43	17.60	-25	149	-16.71%
2023/11/21	5	16.10	8	16.08	16.10	-3	85	-3.51%
2023/09/27	1	16.50	0	0.00	16.50	1	131	0.76%
2023/08/18	12	16.93	10	16.99	16.70	2	154	1.30%
2023/08/07	0	0.00	3	18.12	18.00	-3	151	-1.98%
2023/08/02	11	18.05	10	18.15	17.95	1	144	0.69%
2023/08/01	2	17.45	2	17.50	17.35	0	127	0.00%
2023/07/26	10	17.20	10	17.20	17.25	0	124	0.00%
2023/07/20	0	0.00	4	17.00	17.25	-4	125	-3.19%
2023/07/18	5	17.10	0	0.00	17.05	5	129	3.86%
2023/07/13	1	17.05	4	17.13	17.05	-3	135	-2.22%
2023/07/10	0	0.00	1	17.70	17.55	-1	141	-0.71%
2023/07/07	0.1	17.70	0	0.00	17.50	0.1	142	0.08%
2023/07/03	0	0.00	1	18.05	18.05	-1	140	-0.71%
2023/06/30	0	0.00	1	18.15	18.00	-1	140	-0.71%
2023/06/29	1	18.00	0	0.00	18.20	1	141	0.71%
2023/06/19	1	18.20	0	0.00	18.25	1	147	0.68%
2023/06/08	0.1	18.00	1	18.15	18.10	-0.9	163	-0.55%
2023/06/05	0	0.00	8	18.30	18.25	-8	171	-4.66%
2023/05/26	1	18.05	0	0.00	17.90	1	193	0.52%
2023/05/16	2	18.10	0	0.00	18.10	2	220	0.91%
2023/05/15	0	17.90	0	0.00	18.20	0	223	0.00%
2023/04/26	5	18.34	5	18.25	18.40	0	390	0.00%
2023/04/20	7	19.45	0	0.00	19.30	7	417	1.68%
2023/04/19	14	19.79	0	0.00	19.80	14	421	3.32%
2023/04/17	5	20.12	0	0.00	20.10	5	429	1.16%
2023/04/14	0	0.00	13	20.15	20.15	-13	440	-2.95%
2023/04/10	10	19.65	20	19.77	19.75	-10	511	-1.95%
2023/03/29	5	19.35	0	0.00	19.40	5	908	0.55%
2023/03/28	5	19.55	0	0.00	19.50	5	933	0.54%
2023/03/17	0	0.00	6	19.90	19.80	-6	1,226	-0.49%
2023/03/15	0	0.00	1	20.15	20.00	-1	1,226	-0.08%
2023/03/07	3	21.10	20	21.02	21.00	-17	1,242	-1.37%
2023/03/06	0	0.00	0.1	20.80	20.90	-0.1	1,235	-0.01%
2023/03/01	1	20.45	0	0.00	20.40	1	1,235	0.08%
2023/02/24	5	21.00	0	0.00	20.75	5	1,231	0.41%
2023/02/22	2	20.75	0	0.00	20.80	2	1,219	0.16%
2023/02/15	10	21.05	1	20.85	20.85	9	1,287	0.70%
2023/02/14	0	0.00	2	20.90	20.80	-2	1,284	-0.16%
2023/02/13	2	20.60	0	0.00	20.75	2	1,285	0.16%
2023/02/10	1	20.65	0	0.00	20.70	1	1,286	0.08%
2023/02/06	0	0.00	1	21.40	21.15	-1	1,282	-0.08%
2023/02/03	2	21.00	0	0.00	21.00	2	1,273	0.16%
2023/02/02	0	0.00	6	21.79	21.75	-6	1,258	-0.48%
2023/02/01	0	0.00	58	21.96	21.95	-58	1,248	-4.64%
2023/01/31	10	21.35	40	21.54	21.50	-30	1,217	-2.47%
2023/01/30	0	0.00	12	20.93	21.05	-12	1,185	-1.01%
2023/01/17	15	20.62	0	0.00	20.70	15	1,170	1.28%
2023/01/16	0	0.00	20	20.77	20.65	-20	1,172	-1.71%
2023/01/13	50	20.49	0	0.00	20.45	50	1,160	4.31%
2023/01/11	0	0.00	1.6	20.26	20.35	-1.6	1,137	-0.14%
2023/01/09	0	0.00	1	20.05	20.10	-1	1,133	-0.09%
2022/12/29	5	19.90	0	0.00	20.10	5	1,079	0.46%
2022/12/28	13	20.82	8	20.60	20.40	5	1,064	0.47%
2022/12/27	2	20.25	0	0.00	20.60	2	1,049	0.19%
2022/12/26	2	20.83	0	0.00	20.60	2	1,036	0.19%
2022/12/23	53	20.90	2	21.05	21.10	51	1,012	5.04%
2022/12/22	12	20.88	32	21.11	21.25	-20	981	-2.04%
2022/12/21	55	21.06	52	21.03	21.30	3	865	0.35%
2022/12/20	10	19.75	5	19.94	19.40	5	680	0.74%
2022/12/19	1	19.75	0	0.00	19.35	1	660	0.15%
2022/12/16	4	19.78	2	20.00	19.85	2	655	0.30%
2022/12/15	51	20.20	20	21.10	20.25	31	625	4.95%
2022/12/14	6	19.47	6	19.35	19.20	0	455	0.00%
2022/12/13	51	19.84	62	19.95	19.80	-11	435	-2.52%
2022/12/05	5	19.02	5	19.17	19.05	0	430	0.00%
2022/11/25	5	18.75	0	0.00	18.15	5	494	1.01%
2022/11/18	1	18.25	0	0.00	18.20	1	512	0.20%
2022/11/16	4	18.65	1	18.65	18.55	3	525	0.57%
2022/11/15	16	18.91	15	19.00	18.95	1	527	0.19%
2022/11/14	15	17.93	15	17.80	18.05	0	501	0.00%
2022/11/11	0	0.00	1	17.15	17.30	-1	549	-0.18%
2022/11/09	0	0.00	8	17.45	17.45	-8	665	-1.20%
2022/11/08	0	0.00	2	17.65	17.50	-2	686	-0.29%
2022/11/07	5	17.35	5	17.35	17.25	0	735	0.00%
2022/10/24	12	17.04	2	16.70	16.75	10	903	1.11%
2022/10/20	1	16.10	3	16.25	16.40	-2	901	-0.22%
2022/10/11	2	17.83	0	0.00	17.75	2	913	0.22%
2022/10/05	0	0.00	2	19.05	18.60	-2	928	-0.22%
2022/09/28	0	0.00	0.2	18.00	17.80	-0.2	941	-0.02%
2022/09/20	1	20.20	0	0.00	20.20	1	981	0.10%
2022/09/19	11	20.46	8	20.79	20.20	3	980	0.31%
2022/09/13	4	20.15	0	0.00	20.20	4	977	0.41%
2022/09/08	10	20.35	10	20.30	20.35	0	982	0.00%
2022/09/07	10	19.75	10	19.90	19.75	0	957	0.00%
2022/09/02	1	19.00	0	0.00	19.10	1	942	0.11%
2022/08/31	0	0.00	2	19.90	19.80	-2	941	-0.21%
2022/08/26	2	20.95	0	0.00	20.60	2	934	0.21%
2022/08/24	10	20.65	10	20.85	20.45	0	930	0.00%
2022/08/22	10	20.70	0	0.00	20.40	10	919	1.09%
2022/08/18	5	21.50	0	0.00	21.30	5	897	0.56%
2022/08/17	1	20.75	1	21.30	20.95	0	840	0.00%
2022/08/16	0.3	19.50	0	0.00	19.50	0.3	744	0.04%
2022/08/12	0	0.00	10	19.80	19.55	-10	737	-1.36%
2022/08/02	12	19.60	3	19.90	19.30	9	790	1.14%
2022/08/01	1	19.10	11	19.42	20.05	-10	729	-1.37%
2022/07/21	5	18.70	0	0.00	19.00	5	835	0.60%
2022/07/13	11	18.40	10	18.45	18.40	1	1,140	0.09%
2022/07/04	0	0.00	2	18.65	18.70	-2	2,237	-0.09%
2022/07/01	0	0.00	2	18.70	18.50	-2	2,367	-0.08%
2022/06/30	1	19.60	0	0.00	19.15	1	2,405	0.04%
2022/06/29	20	20.15	30	20.35	20.30	-10	2,420	-0.41%
2022/06/22	0.1	21.70	0	0.00	21.60	0.1	2,703	0.00%
2022/06/21	10	22.60	10	22.45	22.50	0	2,932	0.00%
2022/06/20	1	22.25	1	22.30	21.75	0	3,078	0.00%
2022/06/17	10	22.93	10	22.90	22.95	0	3,979	0.00%
2022/06/16	10.1	23.80	0	0.00	23.15	10.1	4,169	0.24%
2022/06/13	2	24.00	0	0.00	24.00	2	4,360	0.05%
2022/06/10	1	24.70	0	0.00	24.75	1	4,459	0.02%
2022/06/09	1	25.15	0	0.00	25.20	1	4,576	0.02%
2022/06/02	1	26.00	0	0.00	25.65	1	6,499	0.02%
2022/05/31	0.6	26.40	0	0.00	25.95	0.6	7,358	0.01%
2022/05/26	0.7	26.31	0	0.00	26.10	0.7	8,484	0.01%
2022/05/17	0	0.00	1	25.75	26.15	-1	9,307	-0.01%
2022/05/16	1	25.95	0	0.00	25.75	1	9,301	0.01%
2022/05/10	0	0.00	2	27.00	26.90	-2	9,259	-0.02%
2022/05/06	1	27.90	0	0.00	28.10	1	9,235	0.01%
2022/05/04	2	28.68	2	28.70	28.60	0	9,215	0.00%
2022/05/03	3	28.08	1	29.20	29.20	2	9,206	0.02%
2022/04/29	2	28.95	2	29.03	28.95	0	9,182	0.00%
2022/04/26	6	30.56	13	30.20	30.05	-7	9,145	-0.08%
2022/04/25	7	31.96	1	32.70	31.45	6	9,108	0.07%
2022/04/22	5	34.20	1	33.35	33.15	4	9,070	0.04%
2022/04/21	4	34.26	0	0.00	33.15	4	9,073	0.04%
2022/04/20	8	34.36	13	33.57	33.65	-5	9,079	-0.06%
2022/04/19	9	34.11	9	34.28	33.55	0	9,031	0.00%
2022/04/18	8	34.11	10	34.07	33.90	-2	8,957	-0.02%
2022/04/15	9	35.76	29.3	35.66	34.75	-20.3	8,911	-0.23%
2022/04/14	48.4	36.99	10	37.12	35.10	38.4	8,748	0.44%
2022/04/13	1	35.90	13	37.23	37.30	-12	8,295	-0.14%
2022/04/12	2	34.13	7	34.69	33.95	-5	8,076	-0.06%
2022/04/11	1	34.45	18	35.04	33.90	-17	8,015	-0.21%
2022/04/08	2.3	34.09	3	34.52	34.70	-0.7	7,933	-0.01%
2022/04/07	31	34.59	15	34.87	33.40	16	7,841	0.20%
2022/04/01	2	33.35	2	33.50	33.25	0	7,653	0.00%
2022/03/31	1	33.15	0	0.00	33.15	1	7,627	0.01%
2022/03/30	7	33.20	2	33.60	34.10	5	7,596	0.07%
2022/03/29	3	33.70	1	34.10	33.60	2	7,522	0.03%
2022/03/28	8	34.31	8	34.36	34.45	0	7,482	0.00%
2022/03/25	0	0.00	3	35.32	35.20	-3	7,440	-0.04%
2022/03/24	39	35.73	39	35.57	35.20	0	7,355	0.00%
2022/03/23	14	34.80	23	34.69	34.45	-9	7,129	-0.13%
2022/03/22	59	36.04	30	35.96	35.40	29	6,974	0.42%
2022/03/21	0	0.00	27	34.69	34.75	-27	6,058	-0.45%
2022/03/18	9	31.88	7	31.85	31.60	2	5,864	0.03%
2022/03/17	2	31.88	4	31.38	31.85	-2	5,815	-0.03%
2022/03/16	8	31.95	4	31.54	31.40	4	5,757	0.07%
2022/03/15	13	32.79	7	32.01	31.60	6	5,680	0.11%
2022/03/14	10	33.39	7	33.11	33.60	3	5,591	0.05%
2022/03/11	15	33.55	9	34.03	33.20	6	5,478	0.11%
2022/03/10	69	33.49	117	32.93	32.70	-48	5,139	-0.93%	大賣/
2022/03/09	105	33.29	62	33.28	33.65	43	4,827	0.89%	大買/
2022/03/08	61	34.23	82	33.67	31.50	-21	4,396	-0.48%
2022/03/07	58	32.71	53	33.16	33.60	5	3,555	0.14%
2022/03/04	25	32.42	25	32.25	30.55	0	3,091	0.00%
2022/03/03	27	31.69	2	31.73	31.20	25	2,699	0.93%
2022/03/02	35	30.70	85	30.45	31.55	-50	2,317	-2.16%
2022/02/25	55	26.32	14	26.85	26.95	41	1,631	2.51%
2022/02/23	3	25.92	7	25.44	25.85	-4	1,429	-0.28%
2022/02/22	52	25.95	44	25.02	25.60	8	1,238	0.65%
2022/02/21	5	23.60	11	24.35	24.35	-6	844	-0.71%
2022/02/18	0.3	22.10	0	0.00	22.15	0.3	768	0.04%
2022/02/17	2	21.90	0	0.00	21.85	2	770	0.26%
2022/02/15	1	22.00	0	0.00	21.85	1	781	0.13%
2022/02/14	3	22.37	0	0.00	22.30	3	812	0.37%
2022/02/08	10	22.60	11	22.98	22.95	-1	860	-0.12%
2022/02/07	0	0.00	2	22.73	22.65	-2	862	-0.23%
2022/01/26	1	21.30	0	0.00	21.35	1	867	0.12%
2022/01/24	10	21.30	10	21.38	21.65	0	881	0.00%
2022/01/21	0	0.00	1	22.80	21.95	-1	883	-0.11%
2022/01/20	10	21.49	10	21.73	21.85	0	841	0.00%
2022/01/17	1	21.20	0	0.00	21.40	1	855	0.12%
2022/01/13	0	0.00	2	22.80	22.90	-2	929	-0.22%
2022/01/12	14	21.08	10	20.85	20.85	4	887	0.45%
2022/01/11	1	21.35	0	0.00	21.30	1	891	0.11%
2022/01/10	2	22.25	0	0.00	22.00	2	889	0.22%
2022/01/07	0	0.00	10	22.85	22.70	-10	887	-1.13%
2022/01/05	10	23.25	0	0.00	23.20	10	904	1.11%
2022/01/03	1	23.50	0	0.00	23.45	1	917	0.11%
2021/12/29	0	0.00	2	24.00	23.90	-2	936	-0.21%
2021/12/27	1	23.95	0	0.00	23.80	1	985	0.10%
2021/12/21	10	24.43	10	24.40	24.50	0	1,026	0.00%
2021/12/20	0	0.00	11	24.44	24.40	-11	1,013	-1.09%
2021/12/16	1	23.25	0	0.00	23.25	1	1,006	0.10%
2021/12/13	10	23.95	10	24.00	23.95	0	1,044	0.00%
2021/12/08	6.5	23.85	0	0.00	23.75	6.5	1,092	0.59%
2021/12/07	1	23.90	0	0.00	24.10	1	1,119	0.09%
2021/11/26	10	24.00	0	0.00	23.80	10	1,500	0.67%
2021/11/25	1	25.10	6	24.25	24.35	-5	1,671	-0.30%
2021/11/24	16	24.24	30	24.50	24.55	-14	1,744	-0.80%
2021/11/17	0.1	23.40	0	0.00	23.55	0.1	2,244	0.00%
2021/11/12	0	0.00	2	24.68	24.45	-2	2,321	-0.09%
2021/11/11	20	24.60	31	25.26	24.60	-11	2,345	-0.47%
2021/11/10	12	24.69	0	0.00	24.60	12	2,341	0.51%
2021/11/09	2	24.85	1	24.95	24.85	1	2,413	0.04%
2021/11/08	20	24.80	22	24.52	24.55	-2	2,485	-0.08%
2021/11/05	1	23.25	0	0.00	23.35	1	2,477	0.04%
2021/11/03	20	24.05	20	24.25	24.20	0	2,519	0.00%
2021/11/02	20	23.53	11	23.81	23.15	9	2,553	0.35%
2021/11/01	1	23.50	6	23.50	23.60	-5	2,592	-0.19%
2021/10/29	1	23.70	4	23.70	23.60	-3	2,607	-0.12%
2021/10/26	0	0.00	6	24.25	24.20	-6	2,746	-0.22%
2021/10/22	21	25.56	0	0.00	24.60	21	2,965	0.71%
2021/10/21	0	0.00	23	26.37	27.20	-23	3,044	-0.76%
2021/10/20	10	25.50	0	0.00	25.20	10	3,064	0.33%
2021/10/19	4	25.60	13	25.95	25.60	-9	3,238	-0.28%
2021/10/18	41	25.45	2	25.25	25.50	39	3,406	1.14%
2021/10/15	6	25.15	7	25.45	25.65	-1	3,858	-0.03%
2021/10/14	0	0.00	23	24.98	25.15	-23	4,429	-0.52%
2021/10/13	11	24.58	10	25.00	24.40	1	4,606	0.02%
2021/10/12	2	25.65	3	24.77	24.50	-1	4,639	-0.02%
2021/10/08	15	25.65	0	0.00	25.35	15	4,670	0.32%
2021/10/07	5	25.87	21	25.42	25.90	-16	4,716	-0.34%
2021/10/05	20	25.63	26	25.36	25.60	-6	4,984	-0.12%
2021/10/04	1	24.80	0	0.00	24.30	1	5,017	0.02%
2021/10/01	1	26.30	0	0.00	26.30	1	5,076	0.02%
2021/09/29	2	26.80	0	0.00	26.50	2	5,271	0.04%
2021/09/28	1	26.90	0	0.00	27.10	1	5,854	0.02%
2021/09/27	1	27.50	0	0.00	27.45	1	6,614	0.02%
2021/09/23	1	27.10	0	0.00	27.10	1	7,246	0.01%
2021/09/22	7	27.39	0	0.00	27.00	7	7,290	0.10%
2021/09/17	1	29.50	0	0.00	29.45	1	7,330	0.01%
2021/09/14	2	30.45	0	0.00	30.35	2	7,793	0.03%
2021/09/13	1	30.85	5	31.00	31.35	-4	7,848	-0.05%
2021/09/10	3	30.22	9	30.36	30.70	-6	7,834	-0.08%
2021/09/09	0	0.00	1	30.00	30.30	-1	7,809	-0.01%
2021/09/08	1	30.85	0	0.00	29.60	1	7,796	0.01%
2021/09/07	6	30.50	4	30.24	30.20	2	7,791	0.03%
2021/09/06	1	31.50	1	31.85	31.30	0	7,783	0.00%
2021/09/03	7	32.51	8	32.10	31.20	-1	7,747	-0.01%
2021/09/02	24	32.85	0	0.00	32.00	24	7,710	0.31%
2021/09/01	23	34.04	11	34.06	34.10	12	7,656	0.16%
2021/08/31	30	33.04	39	33.32	34.00	-9	7,547	-0.12%
2021/08/30	18	31.69	31	32.13	32.30	-13	7,404	-0.18%
2021/08/27	27	32.01	4	31.95	31.80	23	7,363	0.31%
2021/08/26	1	32.60	40	32.64	33.15	-39	7,249	-0.54%
2021/08/25	3	30.18	0	0.00	30.15	3	7,064	0.04%
2021/08/24	4	30.05	4	30.35	30.55	0	7,096	0.00%
2021/08/23	13	30.42	13	31.19	30.45	0	7,227	0.00%
2021/08/20	0	0.00	1	29.50	28.70	-1	7,240	-0.01%
2021/08/19	4	29.31	0	0.00	28.70	4	7,270	0.06%
2021/08/18	10	30.55	14	30.68	30.80	-4	7,254	-0.06%
2021/08/17	4	29.85	2	29.75	29.50	2	7,230	0.03%
2021/08/16	1	31.95	4	31.31	31.25	-3	7,235	-0.04%
2021/08/13	24	32.51	6	32.63	32.00	18	7,242	0.25%
2021/08/12	0	0.00	1	32.60	34.15	-1	7,236	-0.01%
2021/08/10	0	0.00	2	32.33	32.10	-2	7,212	-0.03%
2021/08/09	3	33.87	3	33.10	33.00	0	7,225	0.00%
2021/08/06	1	33.50	0	0.00	32.90	1	7,239	0.01%
2021/08/05	5	33.80	4	33.00	32.80	1	7,265	0.01%
2021/08/03	0	0.00	1	35.05	35.25	-1	7,676	-0.01%
2021/07/30	22	37.13	2	35.90	34.80	20	7,843	0.26%
2021/07/29	20	34.70	0	0.00	35.80	20	7,815	0.26%
2021/07/28	0	0.00	1	36.90	34.30	-1	7,793	-0.01%
2021/07/27	6	35.05	3	35.12	34.65	3	7,705	0.04%
2021/07/26	3	38.92	0	0.00	38.40	3	7,689	0.04%
2021/07/23	8	40.08	4	40.15	39.10	4	7,803	0.05%
2021/07/22	18	39.15	15.1	38.91	38.30	2.9	7,680	0.04%
2021/07/21	35.1	42.60	33	41.72	39.55	2.1	7,581	0.03%
2021/07/20	53	41.69	41	41.81	42.30	12	7,209	0.17%
2021/07/19	4	41.00	73	40.94	41.30	-69	6,716	-1.03%
2021/07/16	3	36.00	15	37.30	37.55	-12	6,764	-0.18%
2021/07/15	10	36.50	4	35.75	37.20	6	6,806	0.09%
2021/07/14	5	34.00	1	33.55	33.85	4	6,930	0.06%
2021/07/13	8	37.68	0	0.00	37.15	8	7,005	0.11%
2021/07/12	16	40.33	15.2	40.32	41.25	0.8	7,106	0.01%
2021/07/09	0	0.00	1	37.50	37.50	-1	7,131	-0.01%
2021/07/08	5	36.60	2	36.30	36.50	3	7,232	0.04%
2021/07/07	6	34.91	7	35.05	34.85	-1	7,360	-0.01%
2021/07/06	3	36.80	21	36.56	36.10	-18	7,509	-0.24%
2021/07/05	20	38.81	6	39.29	39.05	14	7,433	0.19%
2021/07/02	17	34.88	108	35.79	36.40	-91	6,975	-1.30%	大賣/
2021/07/01	113	32.41	9.1	32.84	33.10	103.9	6,233	1.67%	大買/鉅額交易
2021/06/28	20	24.95	6	24.95	24.95	14	5,583	0.25%
2021/06/25	2	21.50	17	21.94	22.70	-15	5,515	-0.27%
2021/06/24	8	20.60	1	20.65	20.65	7	5,223	0.13%
2021/06/23	69	20.21	1	20.45	20.15	68	5,164	1.32%
2021/06/22	2	20.50	9	20.66	20.80	-7	5,065	-0.14%
2021/06/21	2	19.35	0	0.00	18.95	2	4,989	0.04%
2021/06/18	0	0.00	5	20.15	19.95	-5	4,971	-0.10%
2021/06/17	0	0.00	1	20.15	20.25	-1	4,953	-0.02%
2021/06/10	0	0.00	2	19.65	19.85	-2	4,891	-0.04%
2021/06/09	8	20.21	0	0.00	19.85	8	4,880	0.16%
2021/06/07	0	0.00	1	19.70	20.25	-1	4,843	-0.02%
2021/06/04	0	0.00	1	21.00	20.65	-1	4,818	-0.02%
2021/06/03	0	0.00	1	21.15	21.00	-1	4,778	-0.02%
2021/06/02	1	20.75	10	21.50	21.20	-9	4,747	-0.19%
2021/06/01	10	20.46	1	20.90	20.85	9	4,693	0.19%
2021/05/31	4	21.58	6	21.03	20.45	-2	4,680	-0.04%
2021/05/28	9	19.98	11	20.15	20.45	-2	4,518	-0.04%
2021/05/24	0	0.00	1	18.43	18.30	-1	4,474	-0.02%
2021/05/21	1	18.30	2	18.00	18.75	-1	4,568	-0.02%
2021/05/20	6	18.87	8	18.06	17.85	-2	4,552	-0.04%
2021/05/19	3	18.00	5	18.20	18.45	-2	4,496	-0.04%
2021/05/17	0	0.00	1	15.75	15.30	-1	4,423	-0.02%
2021/05/14	7	16.57	5	17.18	16.95	2	4,392	0.05%
2021/05/13	7	18.00	0	0.00	17.90	7	4,339	0.16%
2021/05/12	8	21.11	2	20.95	19.85	6	4,263	0.14%
2021/05/11	66	23.97	43	24.23	22.05	23	4,176	0.55%
2021/05/10	4	22.34	6	22.80	23.00	-2	3,779	-0.05%
2021/05/05	1	20.25	0	0.00	20.45	1	3,501	0.03%
2021/05/04	0	0.00	3	19.37	19.50	-3	3,446	-0.09%
2021/05/03	1	23.00	6	22.27	21.00	-5	3,396	-0.15%
2021/04/29	5	22.26	4	22.49	22.05	1	3,272	0.03%
2021/04/28	1	20.95	6	21.18	21.60	-5	3,090	-0.16%
2021/04/27	10	21.10	0	0.00	21.30	10	3,049	0.33%
2021/04/26	2	21.03	4	20.83	21.80	-2	2,978	-0.07%
2021/04/23	2	20.38	3	21.63	20.15	-1	2,912	-0.03%
2021/04/22	2	22.95	10	23.15	21.30	-8	2,851	-0.28%
2021/04/21	4	20.79	2	21.65	21.10	2	2,633	0.08%
2021/04/20	6	21.83	3	21.17	21.10	3	2,570	0.12%
2021/04/19	16	20.82	1	21.55	21.60	15	2,444	0.61%
2021/04/16	1	19.55	1	18.45	19.65	0	2,339	0.00%
2021/04/15	3	18.52	0	0.00	18.30	3	2,155	0.14%
2021/04/14	0	0.00	5	18.00	17.30	-5	2,002	-0.25%
2021/04/13	4	17.35	0	0.00	17.00	4	1,900	0.21%
2021/04/12	7	17.01	10	16.50	17.10	-3	1,835	-0.16%
2021/04/09	5	15.30	0	0.00	15.55	5	1,672	0.30%
2021/04/08	0	0.00	10	15.95	16.20	-10	1,887	-0.53%
2021/04/07	7	14.84	0	0.00	14.90	7	1,932	0.36%
2021/03/03	0	0.00	2	14.75	14.70	-2	3,314	-0.06%
2021/02/24	5	14.50	1	15.25	14.70	4	3,413	0.12%
2021/02/23	0	0.00	15	14.93	15.55	-15	3,330	-0.45%
2021/02/22	0	0.00	1	14.05	14.15	-1	3,201	-0.03%
2021/02/18	0	0.00	5	13.75	13.80	-5	3,163	-0.16%
2021/02/04	1	12.35	0	0.00	12.50	1	3,129	0.03%
2021/01/29	0	0.00	1	12.40	12.35	-1	3,135	-0.03%
2021/01/28	2	12.50	0	0.00	12.50	2	3,124	0.06%
2021/01/26	1	13.30	70	13.05	13.00	-69	3,109	-2.22%
2021/01/25	20	13.00	0	0.00	13.55	20	3,095	0.65%
2021/01/22	0	0.00	6	12.98	13.05	-6	3,074	-0.20%
2021/01/21	1	13.05	1	12.65	12.95	0	3,060	0.00%
2021/01/20	5	12.50	0	0.00	12.60	5	3,052	0.16%
2021/01/19	0.7	13.40	0	0.00	13.25	0.7	3,032	0.02%
2021/01/15	10	13.55	0	0.00	13.35	10	2,998	0.33%
2021/01/12	5	13.90	0	0.00	14.00	5	2,929	0.17%
2021/01/11	0	0.00	4	14.85	14.90	-4	2,889	-0.14%
2021/01/08	0	0.00	2	15.45	15.10	-2	2,864	-0.07%
2021/01/06	1	15.50	2	15.45	15.50	-1	2,790	-0.04%
2021/01/04	20	15.60	0	0.00	15.55	20	2,592	0.77%
2020/12/31	8	15.73	8	15.48	15.80	0	2,527	0.00%
2020/12/30	1	15.20	14	15.45	15.45	-13	2,239	-0.58%
2020/12/29	6	14.48	6	14.34	14.05	0	2,058	0.00%
2020/12/28	1	13.80	10	13.70	13.80	-9	1,985	-0.45%
2020/12/25	2	13.88	0	0.00	13.95	2	1,958	0.10%
2020/12/24	20	14.10	0	0.00	14.00	20	1,925	1.04%
2020/12/22	28	14.71	10	15.55	13.75	18	1,808	1.00%
2020/12/21	12	13.75	12	14.08	14.15	0	1,475	0.00%
2020/12/15	10	12.90	10	13.55	12.85	0	1,312	0.00%
2020/12/14	1	12.60	0	0.00	12.85	1	1,385	0.07%
2020/12/10	0	0.00	10	12.85	12.45	-10	1,312	-0.76%
2020/12/01	7	12.24	6	13.18	11.95	1	1,323	0.08%
2020/11/30	0	0.00	17	11.92	12.50	-17	1,135	-1.50%
2020/11/27	0	0.00	8	11.60	11.45	-8	1,045	-0.77%
2020/11/26	17	11.37	1	11.55	11.45	16	983	1.63%
2020/11/17	0	0.00	3	10.20	10.30	-3	805	-0.37%
2020/11/11	3	10.15	0	0.00	10.25	3	822	0.36%
2020/10/27	0	0.00	20	9.88	9.91	-20	791	-2.53%
2020/10/19	0	0.00	1	9.92	9.92	-1	781	-0.13%
2020/09/28	0	0.00	1	9.43	9.53	-1	747	-0.13%
2020/09/18	10	10.70	0	0.00	10.75	10	690	1.45%
2020/09/17	36	11.36	35	11.26	11.00	1	669	0.15%
2020/09/16	10	10.45	0	0.00	11.05	10	516	1.94%
2020/09/14	0	0.00	1	10.75	10.70	-1	461	-0.22%
2020/08/25	0	0.00	3	9.17	9.15	-3	129	-2.31%
2020/08/21	1	9.07	0	0.00	9.11	1	124	0.81%
2020/07/01	0	0.00	1	8.62	8.67	-1	76	-1.30%
2020/06/08	3	8.45	0	0.00	8.47	3	82	3.65%
2020/04/27	0	0.00	1	8.17	8.17	-1	76	-1.31%
2020/01/02	1	9.29	0	0.00	9.27	1	61	1.64%
2019/12/19	0	0.00	4	9.17	9.18	-4	58	-6.87%
2019/11/29	0	0.00	4	9.21	9.18	-4	84	-4.75%
2019/11/28	0	0.00	8	9.21	9.20	-8	105	-7.59%
2019/11/18	12	9.21	0	0.00	9.21	12	109	10.97%
2019/07/22	0	0.00	0	9.50	9.51	0	75	-0.05%
2019/07/18	0	0.00	2	8.83	8.84	-2	38	-5.16%
2019/06/28	2	8.62	0	0.00	8.66	2	36	5.51%
2019/04/01	0	0.00	1	8.83	8.90	-1	60	-1.65%
2019/01/23	0.2	8.81	0	0.00	8.82	0.2	64	0.31%
2019/01/16	0	0.00	7	8.83	8.83	-7	63	-11.08%
2018/11/28	0	0.00	1	9.05	9.05	-1	114	-0.88%
2018/09/19	0	0.00	4	9.70	9.70	-4	90	-4.40%
2018/09/10	2	9.52	0	0.00	9.56	2	101	1.98%
2018/09/07	2	9.64	0	0.00	9.62	2	100	1.99%
2018/08/23	0	0.00	2	9.88	9.89	-2	122	-1.64%
2018/08/20	2	9.61	0	0.00	9.67	2	125	1.60%
2018/08/15	0	0.00	2	9.88	9.83	-2	125	-1.60%
2018/08/13	2	9.69	0	0.00	9.60	2	127	1.57%
2018/07/26	3	9.85	0	0.00	9.81	3	150	1.99%
2018/07/05	0.7	9.98	0	0.00	9.95	0.7	262	0.25%
2018/07/02	1	10.00	0	0.00	9.95	1	291	0.34%
2018/06/22	0	0.00	4	10.15	10.15	-4	315	-1.27%
2018/06/21	2	10.15	0	0.00	10.10	2	319	0.63%
2018/06/20	0	0.00	3	10.13	10.20	-3	322	-0.93%
2018/06/14	2	10.30	0	0.00	10.20	2	324	0.62%
2018/06/11	2	10.20	2	10.35	10.20	0	328	0.00%
2018/06/08	2	10.25	0	0.00	10.30	2	324	0.62%
2018/06/01	0	0.00	10	10.38	10.40	-10	348	-2.87%
2018/05/30	2	10.15	0	0.00	10.15	2	358	0.56%
2018/05/29	2	10.20	0	0.00	10.25	2	370	0.54%
2018/05/28	4	10.25	0	0.00	10.25	4	403	0.99%
2018/05/23	2	10.35	0	0.00	10.30	2	566	0.35%
2018/05/17	4	10.30	0	0.00	10.30	4	588	0.68%
2018/05/11	0	0.00	14	10.49	10.30	-14	614	-2.28%
2018/05/03	12	10.42	0	0.00	10.35	12	641	1.87%
2018/05/02	2	10.55	0	0.00	10.50	2	663	0.30%
2018/04/26	0	0.00	2	10.85	10.50	-2	677	-0.30%
2018/04/23	2	11.10	0	0.00	11.45	2	674	0.30%
2018/04/19	0	0.00	4	10.85	10.75	-4	662	-0.60%
2018/04/10	2	11.00	0	0.00	10.50	2	960	0.21%
2018/03/01	0.3	11.45	0	0.00	11.45	0.3	829	0.04%
2018/02/27	3	10.92	20	11.00	11.20	-17	795	-2.14%
2018/02/26	20	11.25	0	0.00	11.35	20	765	2.61%
2018/02/23	1	11.55	1	11.55	11.50	0	719	0.00%
2018/02/12	0	0.00	1	10.20	10.10	-1	619	-0.16%
2018/01/18	0	0.00	1	10.60	10.60	-1	545	-0.18%
2018/01/15	2	11.20	3	11.13	10.95	-1	509	-0.20%
2018/01/11	3	11.82	1	11.85	11.75	2	382	0.52%
2018/01/10	1	10.85	0	0.00	10.80	1	224	0.45%
2018/01/02	1	10.30	0	0.00	10.25	1	144	0.69%