新鋼 (2032)-新光-桃園券商分點個股進出

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
17.00
漲跌
▼0.30
漲幅
-1.73%
成交量
181張
產業
上市鋼鐵類股▲0.10%
185人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/06/21	0	0.00	1	17.35	17.30	-1	591	-0.17%
2024/06/20	0	0.00	2	17.25	17.20	-2	589	-0.34%
2024/06/18	3	17.15	0	0.00	17.10	3	588	0.51%
2024/06/07	1	17.90	0	0.00	17.80	1	586	0.17%
2024/05/20	1	18.50	1	18.80	18.50	0	559	0.00%
2024/04/29	0	0.00	1	17.80	17.80	-1	508	-0.20%
2024/04/26	1	17.60	0	0.00	17.60	1	509	0.20%
2024/04/23	0	0.00	1	18.10	18.10	-1	514	-0.19%
2024/04/18	0	0.00	2	18.35	18.10	-2	490	-0.41%
2024/04/15	0	0.00	1	18.15	17.80	-1	465	-0.21%
2024/04/12	1	17.70	0	0.00	17.70	1	465	0.21%
2024/04/11	2	18.08	0	0.00	17.95	2	468	0.43%
2024/04/10	1	18.75	3	18.20	18.55	-2	489	-0.41%
2024/04/09	4	18.38	7	18.21	18.75	-3	456	-0.66%
2024/04/08	3	17.52	11	17.67	17.45	-8	379	-2.11%
2024/04/03	12	17.13	1	17.20	17.05	11	345	3.18%
2024/03/22	0	15.85	0	0.00	15.85	0	787	0.00%
2024/03/07	0	0.00	0	16.20	16.30	0	967	0.00%
2024/03/06	0	16.55	0	0.00	16.50	0	965	0.00%
2024/03/01	1	16.65	0	0.00	16.55	1	956	0.10%
2024/02/16	0	0.00	2	17.28	17.10	-2	950	-0.21%
2024/02/05	2	16.70	0	0.00	16.80	2	945	0.21%
2024/01/25	1	16.95	0	0.00	16.75	1	936	0.11%
2024/01/24	0	0.00	6	17.70	17.40	-6	928	-0.65%
2024/01/19	5	17.30	0	0.00	16.90	5	921	0.54%
2024/01/16	2	17.90	0	0.00	17.85	2	908	0.22%
2024/01/12	1	18.60	0	0.00	18.55	1	897	0.11%
2024/01/10	2	18.60	4	18.66	18.70	-2	895	-0.22%
2024/01/04	0	0.00	5	19.63	19.65	-5	870	-0.57%
2024/01/03	3	18.92	1	18.70	18.90	2	839	0.24%
2024/01/02	1	19.20	0	0.00	19.25	1	829	0.12%
2023/12/29	0	0.00	26	19.10	19.30	-26	824	-3.15%
2023/12/28	3	19.37	7	18.85	19.20	-4	813	-0.49%
2023/12/27	0	0.00	1	19.40	19.50	-1	793	-0.13%
2023/12/26	30	19.65	34.8	19.68	19.75	-4.8	758	-0.63%
2023/12/25	34.8	19.80	16.2	19.98	20.10	18.6	684	2.71%
2023/12/22	5	18.29	6	18.45	18.30	-1	522	-0.19%
2023/12/21	22	19.04	25	18.85	18.90	-3	504	-0.59%
2023/12/20	4	18.94	19	19.22	19.25	-15	481	-3.12%
2023/12/19	37	18.39	29	18.61	18.40	8	405	1.97%
2023/12/18	43	18.17	27	19.04	19.35	16	282	5.67%
2023/12/15	1	17.25	6	17.48	17.60	-5	149	-3.34%
2023/11/28	1	16.15	0	0.00	16.15	1	87	1.15%
2023/11/16	0	0.00	8	15.75	15.75	-8	84	-9.52%
2023/11/07	0	0.00	2	15.65	15.60	-2	89	-2.23%
2023/10/04	0.1	16.32	0	0.00	16.20	0.1	129	0.07%
2023/10/03	0	0.00	0	16.35	16.25	0	129	-0.02%
2023/09/26	0	16.90	0	0.00	16.75	0	132	0.01%
2023/09/21	0	16.53	0	0.00	16.75	0	134	0.01%
2023/08/28	0	16.80	0	0.00	16.50	0	147	0.03%
2023/08/10	0	0.00	2	17.10	17.70	-2	153	-1.30%
2023/08/02	2	18.00	8	17.91	17.95	-6	144	-4.14%
2023/07/20	0	0.00	3	17.00	17.25	-3	125	-2.40%
2023/07/17	0	0.00	10	17.20	17.25	-10	133	-7.50%
2023/06/29	1	18.20	0	0.00	18.20	1	141	0.71%
2023/06/26	0	18.75	0	0.00	18.20	0	143	0.03%
2023/06/20	0	0.00	2	18.25	18.20	-2	145	-1.38%
2023/06/07	2	18.25	0	0.00	18.25	2	167	1.20%
2023/06/05	1	18.35	1	18.45	18.25	0	171	0.00%
2023/05/24	1	18.10	0	0.00	18.30	1	205	0.49%
2023/05/18	1	18.25	0	0.00	18.15	1	216	0.46%
2023/05/05	1	18.50	0	0.00	18.55	1	275	0.36%
2023/05/03	1	18.40	0	0.00	18.35	1	320	0.31%
2023/04/28	0	0.00	2	18.60	18.55	-2	371	-0.54%
2023/04/26	1	18.15	0	0.00	18.40	1	390	0.26%
2023/04/25	2	18.40	0	0.00	18.05	2	395	0.51%
2023/04/21	0	0.00	9	19.10	18.75	-9	416	-2.16%
2023/04/20	0	0.00	3	19.40	19.30	-3	417	-0.72%
2023/04/13	0	0.00	1	19.95	19.95	-1	450	-0.22%
2023/03/30	2	19.40	0	0.00	19.45	2	717	0.28%
2023/03/29	1	19.35	0	0.00	19.40	1	908	0.11%
2023/03/17	0	0.00	1	19.80	19.80	-1	1,226	-0.08%
2023/03/14	7	20.49	0	0.00	20.25	7	1,229	0.57%
2023/03/07	16	20.98	0	0.00	21.00	16	1,242	1.29%
2023/03/06	0	0.00	2	20.90	20.90	-2	1,235	-0.16%
2023/03/03	0.4	20.75	0	0.00	20.60	0.4	1,238	0.03%
2023/03/01	0	0.00	1	20.40	20.40	-1	1,235	-0.08%
2023/02/23	0.4	21.05	12	21.10	21.05	-11.7	1,225	-0.95%
2023/02/21	9	20.99	5	21.15	21.00	4	1,218	0.33%
2023/02/20	10	20.96	0	0.00	21.00	10	1,234	0.81%
2023/02/17	0.1	21.00	0	0.00	20.90	0.1	1,276	0.00%
2023/02/16	0.1	21.15	0	0.00	20.90	0.1	1,291	0.01%
2023/02/10	0.1	20.85	0	0.00	20.70	0.1	1,286	0.01%
2023/02/03	12	21.28	2	21.25	21.00	10	1,273	0.79%
2023/02/01	1	21.60	0	0.00	21.95	1	1,248	0.08%
2023/01/17	0	0.00	2	20.65	20.70	-2	1,170	-0.17%
2023/01/16	0	0.00	6	20.83	20.65	-6	1,172	-0.51%
2023/01/03	3	20.30	4	20.20	20.35	-1	1,117	-0.09%
2022/12/30	2	20.85	2	20.30	20.30	0	1,106	0.00%
2022/12/26	4	20.30	0	0.00	20.60	4	1,036	0.39%
2022/12/23	5	20.85	0	0.00	21.10	5	1,012	0.49%
2022/12/22	13	20.86	7	21.10	21.25	6	981	0.61%
2022/12/21	4	20.85	16	21.19	21.30	-12	865	-1.39%
2022/12/20	2	19.70	1	20.00	19.40	1	680	0.15%
2022/12/15	6	20.24	5	20.22	20.25	1	625	0.16%
2022/12/13	3	19.78	16	19.94	19.80	-13	435	-2.98%
2022/12/07	3	18.55	0	0.00	18.45	3	420	0.71%
2022/12/05	0	0.00	3	19.20	19.05	-3	430	-0.70%
2022/11/30	1	18.75	2	18.60	18.75	-1	482	-0.21%
2022/11/25	1	18.25	0	0.00	18.15	1	494	0.20%
2022/11/21	0	0.00	2	18.20	18.25	-2	508	-0.39%
2022/11/18	3	18.55	0	0.00	18.20	3	512	0.59%
2022/11/15	1	18.90	6	19.03	18.95	-5	527	-0.95%
2022/11/14	2	18.05	2	18.00	18.05	0	501	0.00%
2022/11/07	1	17.35	6	17.54	17.25	-5	735	-0.68%
2022/11/04	0	0.00	4	16.70	16.85	-4	730	-0.55%
2022/11/03	0	0.00	6	16.73	16.75	-6	733	-0.82%
2022/10/24	2	16.85	0	0.00	16.75	2	903	0.22%
2022/10/21	4	16.10	0	0.00	16.15	4	899	0.44%
2022/10/14	0	0.00	3	17.15	16.95	-3	911	-0.33%
2022/10/11	1	17.90	0	0.00	17.75	1	913	0.11%
2022/10/04	0	0.00	1	18.60	18.60	-1	936	-0.11%
2022/09/28	0	0.00	1	18.30	17.80	-1	941	-0.11%
2022/09/26	0	0.00	3	19.00	18.60	-3	945	-0.32%
2022/09/23	0	0.00	1	19.85	19.85	-1	954	-0.10%
2022/09/19	2	20.70	12	20.43	20.20	-10	980	-1.02%
2022/09/13	10	20.23	0	0.00	20.20	10	977	1.02%
2022/09/12	4	20.20	0	0.00	20.35	4	984	0.41%
2022/09/07	1	20.20	1	20.05	19.75	0	957	0.00%
2022/09/02	0	0.00	11	19.16	19.10	-11	942	-1.17%
2022/08/30	4	19.81	0	0.00	19.90	4	938	0.43%
2022/08/25	1	20.60	0	0.00	20.65	1	932	0.11%
2022/08/24	4	20.45	0	0.00	20.45	4	930	0.43%
2022/08/22	7	20.43	0	0.00	20.40	7	919	0.76%
2022/08/18	11	21.28	0	0.00	21.30	11	897	1.23%
2022/08/17	8	21.29	11	21.39	20.95	-3	840	-0.36%
2022/08/15	0	0.00	3	19.52	19.90	-3	746	-0.40%
2022/08/12	6	20.00	4	19.81	19.55	2	737	0.27%
2022/08/03	2	18.80	0	0.00	18.70	2	777	0.26%
2022/08/02	5	19.54	1	19.55	19.30	4	790	0.51%
2022/08/01	2	19.43	3	20.05	20.05	-1	729	-0.14%
2022/07/18	0	0.00	4	18.75	18.65	-4	965	-0.41%
2022/07/05	0	0.00	2	19.23	19.15	-2	2,153	-0.09%
2022/07/04	2	18.80	0	0.00	18.70	2	2,237	0.09%
2022/06/29	2	20.20	2	20.30	20.30	0	2,420	0.00%
2022/06/24	0	0.00	1	21.50	21.65	-1	2,550	-0.04%
2022/06/21	1	22.05	2	22.13	22.50	-1	2,932	-0.03%
2022/06/20	0	0.00	7	22.21	21.75	-7	3,078	-0.23%
2022/06/14	3	23.85	0	0.00	24.00	3	4,287	0.07%
2022/06/10	5	24.75	0	0.00	24.75	5	4,459	0.11%
2022/06/06	0	0.00	3	26.08	26.15	-3	5,659	-0.05%
2022/05/31	2	26.00	0	0.00	25.95	2	7,358	0.03%
2022/05/25	0	0.00	1	27.00	27.00	-1	8,646	-0.01%
2022/05/24	2	26.70	0	0.00	26.60	2	8,690	0.02%
2022/05/23	1	26.85	0	0.00	26.80	1	8,878	0.01%
2022/05/19	6	25.75	2	25.75	26.15	4	9,331	0.04%
2022/05/13	1	25.45	2	25.80	25.80	-1	9,290	-0.01%
2022/05/12	1	25.70	8	25.50	25.30	-7	9,280	-0.08%
2022/05/11	2	27.10	8	26.31	26.25	-6	9,265	-0.06%
2022/05/09	0	0.00	1	26.90	26.80	-1	9,245	-0.01%
2022/05/05	1	29.20	1	29.20	29.15	0	9,231	0.00%
2022/05/04	3	28.93	0	0.00	28.60	3	9,215	0.03%
2022/05/03	8	28.73	2	28.88	29.20	6	9,206	0.07%
2022/04/28	5	29.65	4	29.01	29.00	1	9,210	0.01%
2022/04/27	6	29.53	4	29.13	29.05	2	9,182	0.02%
2022/04/26	4	30.83	3	31.20	30.05	1	9,145	0.01%
2022/04/25	0	0.00	4	31.64	31.45	-4	9,108	-0.04%
2022/04/22	2	33.73	3	33.32	33.15	-1	9,070	-0.01%
2022/04/21	1	33.15	3	33.43	33.15	-2	9,073	-0.02%
2022/04/20	2	33.95	1	33.50	33.65	1	9,079	0.01%
2022/04/19	3	33.97	3	34.62	33.55	0	9,031	0.00%
2022/04/18	5	34.69	4	34.13	33.90	1	8,957	0.01%
2022/04/15	13	35.84	14	35.25	34.75	-1	8,911	-0.01%
2022/04/14	61	37.31	39	36.40	35.10	22	8,748	0.25%
2022/04/13	3	35.72	19	36.86	37.30	-16	8,295	-0.19%
2022/04/12	3	33.93	6	34.45	33.95	-3	8,076	-0.04%
2022/04/11	11	34.19	0.2	35.15	33.90	10.8	8,015	0.13%
2022/04/08	6	34.64	4	34.95	34.70	2	7,933	0.03%
2022/04/07	11	34.74	15	34.41	33.40	-4	7,841	-0.05%
2022/04/06	4.1	33.71	3	33.97	33.90	1.1	7,705	0.01%
2022/04/01	3	33.10	2	33.20	33.25	1	7,653	0.01%
2022/03/31	2	34.03	10	33.62	33.15	-8	7,627	-0.10%
2022/03/30	13	33.87	14	32.73	34.10	-1	7,596	-0.01%
2022/03/29	0	0.00	3	33.70	33.60	-3	7,522	-0.04%
2022/03/28	18	34.09	27	34.31	34.45	-9	7,482	-0.12%
2022/03/25	31	34.86	5	35.10	35.20	26	7,440	0.35%
2022/03/24	75.1	35.65	91	35.61	35.20	-15.9	7,355	-0.22%
2022/03/23	40	34.47	65.5	34.68	34.45	-25.5	7,129	-0.36%
2022/03/22	173.2	36.14	137	36.07	35.40	36.2	6,974	0.52%	大買/大賣/
2022/03/21	1	33.95	26	34.62	34.75	-25	6,058	-0.41%
2022/03/18	3	31.87	7	32.05	31.60	-4	5,864	-0.07%
2022/03/17	3	31.47	4	31.95	31.85	-1	5,815	-0.02%
2022/03/16	30	31.96	39	31.71	31.40	-9	5,757	-0.16%
2022/03/15	17	32.77	1	32.85	31.60	16	5,680	0.28%
2022/03/14	12	33.49	4	33.81	33.60	8	5,591	0.14%
2022/03/11	90.3	33.67	89	33.95	33.20	1.3	5,478	0.02%
2022/03/10	81	33.00	85	32.79	32.70	-4	5,139	-0.08%
2022/03/09	64	32.91	182.1	32.46	33.65	-118.1	4,827	-2.45%	大賣/鉅額交易
2022/03/08	242	33.03	124.7	33.89	31.50	117.3	4,396	2.67%	大買/大賣/鉅額交易
2022/03/07	49.6	32.09	75.1	32.56	33.60	-25.5	3,555	-0.72%
2022/03/04	72	31.98	55.2	32.51	30.55	16.8	3,091	0.54%
2022/03/03	86	31.46	83	31.24	31.20	3	2,699	0.11%
2022/03/02	73	31.03	57.2	30.16	31.55	15.8	2,317	0.68%
2022/03/01	0	0.00	21	29.60	29.60	-21	1,620	-1.30%
2022/02/25	38	26.44	98	26.15	26.95	-60	1,631	-3.68%
2022/02/24	54	24.85	8	24.71	24.50	46	1,477	3.11%
2022/02/23	66	25.72	43	25.35	25.85	23	1,429	1.61%
2022/02/22	41	25.51	40	25.26	25.60	1	1,238	0.08%
2022/02/21	4	24.30	10	23.68	24.35	-6	844	-0.71%
2022/02/18	1	22.05	0	0.00	22.15	1	768	0.13%
2022/02/16	1	22.05	0	0.00	21.90	1	774	0.13%
2022/02/15	2	22.03	0	0.00	21.85	2	781	0.26%
2022/02/11	3	22.98	1	23.35	23.00	2	814	0.25%
2022/02/09	5	23.15	0	0.00	23.15	5	864	0.58%
2022/01/26	0	0.00	15	21.30	21.35	-15	867	-1.73%
2022/01/25	0	21.65	1	21.30	21.30	-1	876	-0.11%
2022/01/24	16	21.45	0	0.00	21.65	16	881	1.82%
2022/01/21	3	22.30	11	22.54	21.95	-8	883	-0.91%
2022/01/20	0	0.00	3	21.55	21.85	-3	841	-0.36%
2022/01/18	3	21.65	6	21.85	21.60	-3	847	-0.35%
2022/01/17	6	21.30	2	21.30	21.40	4	855	0.47%
2022/01/14	5	22.02	2	21.80	21.80	3	925	0.32%
2022/01/13	2	22.70	4	22.86	22.90	-2	929	-0.22%
2022/01/12	0	0.00	6	20.82	20.85	-6	887	-0.68%
2022/01/11	0	0.00	3	21.35	21.30	-3	891	-0.34%
2022/01/10	1	22.00	2	22.25	22.00	-1	889	-0.11%
2022/01/06	0	0.00	1	23.15	23.25	-1	893	-0.11%
2022/01/05	5	23.36	0	0.00	23.20	5	904	0.55%
2022/01/03	0	0.00	1	23.45	23.45	-1	917	-0.11%
2021/12/24	1	24.15	1	23.90	24.15	0	1,004	0.00%
2021/12/23	0	0.00	5	24.18	24.10	-5	1,015	-0.49%
2021/12/22	6	24.50	0	0.00	24.35	6	1,023	0.59%
2021/12/16	4	23.35	0	0.00	23.25	4	1,006	0.40%
2021/12/14	1	23.49	0	0.00	23.20	1	1,041	0.10%
2021/12/13	0	0.00	7	23.67	23.95	-7	1,044	-0.67%
2021/12/10	4	23.25	0	0.00	23.25	4	1,036	0.39%
2021/12/09	3	23.75	0	0.00	23.50	3	1,055	0.28%
2021/12/07	0	0.00	5	23.95	24.10	-5	1,119	-0.45%
2021/12/01	0	23.50	0	0.00	23.45	0	1,248	0.00%
2021/11/26	0.1	24.15	0	0.00	23.80	0.1	1,500	0.01%
2021/11/25	1.1	25.06	0	0.00	24.35	1.1	1,671	0.07%
2021/11/24	2	24.75	5	24.46	24.55	-3	1,744	-0.17%
2021/11/23	0	0.00	1	24.00	23.30	-1	1,856	-0.05%
2021/11/22	0	0.00	4	23.15	23.25	-4	2,102	-0.19%
2021/11/19	1	23.00	2	23.00	23.00	-1	2,115	-0.05%
2021/11/18	0	0.00	1	23.50	23.30	-1	2,154	-0.05%
2021/11/16	0	0.00	1	23.75	23.60	-1	2,263	-0.04%
2021/11/12	0	0.00	1	24.40	24.45	-1	2,321	-0.04%
2021/11/11	14	25.45	9	25.06	24.60	5	2,345	0.21%
2021/11/10	8	24.75	3	24.73	24.60	5	2,341	0.21%
2021/11/09	3	24.80	2	24.75	24.85	1	2,413	0.04%
2021/11/08	11	25.07	5	24.83	24.55	6	2,485	0.24%
2021/11/05	1	23.25	0	0.00	23.35	1	2,477	0.04%
2021/11/04	4	23.90	0	0.00	23.70	4	2,490	0.16%
2021/11/03	3	24.10	7	24.04	24.20	-4	2,519	-0.16%
2021/11/02	2.1	23.31	0	0.00	23.15	2.1	2,553	0.08%
2021/10/29	1	23.85	1	24.25	23.60	0	2,607	0.00%
2021/10/26	0	24.55	1	24.80	24.20	-1	2,746	-0.04%
2021/10/25	1	24.60	3	24.57	24.55	-2	2,823	-0.07%
2021/10/22	7.1	24.86	45	25.02	24.60	-37.9	2,965	-1.28%
2021/10/21	45	26.69	10	26.36	27.20	35	3,044	1.15%
2021/10/20	5	25.65	5	25.90	25.20	0	3,064	0.00%
2021/10/19	5	25.66	5	25.86	25.60	0	3,238	0.00%
2021/10/18	10	25.35	3	26.10	25.50	7	3,406	0.21%
2021/10/15	4	25.10	6	25.30	25.65	-2	3,858	-0.05%
2021/10/14	0	0.00	1	25.15	25.15	-1	4,429	-0.02%
2021/10/13	12.1	24.59	12	24.92	24.40	0.1	4,606	0.00%
2021/10/12	8	25.44	8	25.67	24.50	0	4,639	0.00%
2021/10/07	1	24.60	1	25.10	25.90	0	4,716	0.00%
2021/10/05	1	25.75	1	24.35	25.60	0	4,984	0.00%
2021/10/04	0.1	26.55	0	0.00	24.30	0.1	5,017	0.00%
2021/10/01	0	26.95	0	0.00	26.30	0	5,076	0.00%
2021/09/29	1	26.56	0	0.00	26.50	1	5,271	0.02%
2021/09/28	6	27.16	5	27.10	27.10	1	5,854	0.02%
2021/09/24	0	0.00	1	27.80	27.60	-1	7,229	-0.01%
2021/09/23	0	0.00	4	27.15	27.10	-4	7,246	-0.06%
2021/09/22	1	27.45	0	0.00	27.00	1	7,290	0.01%
2021/09/17	0	29.70	0	0.00	29.45	0	7,330	0.00%
2021/09/13	1	30.85	0	0.00	31.35	1	7,848	0.01%
2021/09/10	0	0.00	1	30.20	30.70	-1	7,834	-0.01%
2021/09/07	2	30.80	7	30.21	30.20	-5	7,791	-0.06%
2021/09/06	1	31.45	10	31.39	31.30	-9	7,783	-0.12%
2021/09/03	1	31.20	3	33.10	31.20	-2	7,747	-0.03%
2021/09/02	16	33.15	5	32.11	32.00	11	7,710	0.14%
2021/09/01	4	34.28	2	34.40	34.10	2	7,656	0.03%
2021/08/31	7	33.50	8	33.46	34.00	-1	7,547	-0.01%
2021/08/30	8	32.58	4	32.20	32.30	4	7,404	0.05%
2021/08/27	48	32.05	42	32.21	31.80	6	7,363	0.08%
2021/08/26	6	32.81	8	32.60	33.15	-2	7,249	-0.03%
2021/08/25	1	30.20	3	30.10	30.15	-2	7,064	-0.03%
2021/08/24	0	0.00	1	30.60	30.55	-1	7,096	-0.01%
2021/08/23	2	30.33	1	31.00	30.45	1	7,227	0.01%
2021/08/19	0	0.00	13	28.77	28.70	-13	7,270	-0.18%
2021/08/18	1	30.25	5	28.77	30.80	-4	7,254	-0.06%
2021/08/17	1	30.40	1	31.60	29.50	0	7,230	0.00%
2021/08/16	4	31.83	2	32.13	31.25	2	7,235	0.03%
2021/08/13	14	32.33	8	32.41	32.00	6	7,242	0.08%
2021/08/12	20	32.27	33	32.39	34.15	-13	7,236	-0.18%
2021/08/11	3	31.13	3	32.83	31.05	0	7,200	0.00%
2021/08/10	1	32.60	1	32.65	32.10	0	7,212	0.00%
2021/08/09	10	33.18	2	33.50	33.00	8	7,225	0.11%
2021/08/06	13	32.97	3	33.58	32.90	10	7,239	0.14%
2021/08/05	11	33.41	0	0.00	32.80	11	7,265	0.15%
2021/08/04	4	34.78	4	34.90	34.60	0	7,302	0.00%
2021/08/03	3	34.88	2	35.25	35.25	1	7,676	0.01%
2021/08/02	4	35.70	2	35.45	35.90	2	7,833	0.03%
2021/07/30	1	36.75	13	37.07	34.80	-12	7,843	-0.15%
2021/07/29	61	35.70	52	35.92	35.80	9	7,815	0.12%
2021/07/28	35	35.37	26	35.00	34.30	9	7,793	0.12%
2021/07/27	20	36.35	124.9	35.39	34.65	-104.9	7,705	-1.36%	大賣/鉅額交易
2021/07/26	29	39.11	20	39.18	38.40	9	7,689	0.12%
2021/07/23	29	39.70	32	39.80	39.10	-3	7,803	-0.04%
2021/07/22	29.9	39.91	79	40.53	38.30	-49.1	7,680	-0.64%
2021/07/21	215	43.35	92	42.76	39.55	123	7,581	1.62%	大買/鉅額交易
2021/07/20	130	41.17	116	41.21	42.30	14	7,209	0.19%	大買/大賣/
2021/07/19	19	40.75	34.1	40.51	41.30	-15.1	6,716	-0.22%
2021/07/16	22	36.60	4	36.98	37.55	18	6,764	0.27%
2021/07/15	4	35.04	10	35.74	37.20	-6	6,806	-0.09%
2021/07/14	21	34.52	23	34.15	33.85	-2	6,930	-0.03%
2021/07/13	46	37.71	21.5	37.34	37.15	24.6	7,005	0.35%
2021/07/12	40.2	40.30	14	40.55	41.25	26.2	7,106	0.37%
2021/07/09	18	35.97	17	36.79	37.50	1	7,131	0.01%
2021/07/08	13.2	35.30	25	36.30	36.50	-11.8	7,232	-0.16%
2021/07/07	15	34.99	15	35.52	34.85	0	7,360	0.00%
2021/07/06	23	36.68	10	36.43	36.10	13	7,509	0.17%
2021/07/05	58.1	39.16	54	39.12	39.05	4.1	7,433	0.05%
2021/07/02	82	34.07	83	35.34	36.40	-1	6,975	-0.01%
2021/07/01	27.1	32.46	21.1	32.68	33.10	6	6,233	0.10%
2021/06/30	0	0.00	1	30.10	30.10	-1	5,647	-0.02%
2021/06/29	2	27.40	0.2	27.40	27.40	1.9	5,636	0.03%
2021/06/25	12	22.00	28.2	21.75	22.70	-16.2	5,515	-0.29%
2021/06/24	8	20.86	8	20.78	20.65	0	5,223	0.00%
2021/06/23	25	20.47	25	21.10	20.15	0	5,164	0.00%
2021/06/22	0	0.00	5	20.78	20.80	-5	5,065	-0.10%
2021/06/21	2	19.20	1	19.40	18.95	1	4,989	0.02%
2021/06/18	2	20.15	1	20.05	19.95	1	4,971	0.02%
2021/06/17	3	20.63	2	20.55	20.25	1	4,953	0.02%
2021/06/16	4	20.28	2	20.50	20.00	2	4,940	0.04%
2021/06/15	0	0.00	7	20.46	20.30	-7	4,916	-0.14%
2021/06/11	1	20.25	2	19.75	19.85	-1	4,888	-0.02%
2021/06/08	0	0.00	2	20.80	20.60	-2	4,865	-0.04%
2021/06/07	4	19.89	7	20.01	20.25	-3	4,843	-0.06%
2021/06/04	48	21.03	45	21.23	20.65	3	4,818	0.06%
2021/06/03	3	21.23	3	21.13	21.00	0	4,778	0.00%
2021/06/02	33.2	21.40	19	21.22	21.20	14.2	4,747	0.30%
2021/06/01	6	20.58	7	20.62	20.85	-1	4,693	-0.02%
2021/05/31	44	21.61	74	21.22	20.45	-30	4,680	-0.64%
2021/05/28	21	20.19	12	19.70	20.45	9	4,518	0.20%
2021/05/27	1	18.90	0	0.00	18.60	1	4,424	0.02%
2021/05/25	2	18.08	2	18.50	18.05	0	4,404	0.00%
2021/05/24	2	18.40	0	0.00	18.30	2	4,474	0.04%
2021/05/21	7	18.36	0	0.00	18.75	7	4,568	0.15%
2021/05/20	3	18.37	4.7	17.98	17.85	-1.7	4,552	-0.04%
2021/05/19	7.7	18.08	2	18.23	18.45	5.7	4,496	0.13%
2021/05/18	1	15.50	11	16.56	16.80	-10	4,469	-0.22%
2021/05/17	4	15.33	6	15.60	15.30	-2	4,423	-0.05%
2021/05/14	4	17.48	2	16.90	16.95	2	4,392	0.05%
2021/05/13	19	18.05	13	18.12	17.90	6	4,339	0.14%
2021/05/12	18.2	20.50	9	20.83	19.85	9.2	4,263	0.21%
2021/05/11	82	23.90	47.1	23.60	22.05	34.9	4,176	0.84%
2021/05/10	1	22.35	14	22.51	23.00	-13	3,779	-0.34%
2021/05/07	3	20.55	5	20.39	20.95	-2	3,604	-0.06%
2021/05/06	9	20.65	26	21.58	20.95	-17	3,564	-0.48%
2021/05/05	16	20.37	4	20.98	20.45	12	3,501	0.34%
2021/05/04	4	19.01	1	19.10	19.50	3	3,446	0.09%
2021/05/03	10	22.34	1.9	21.68	21.00	8.1	3,396	0.24%
2021/04/29	42	22.45	51	22.11	22.05	-9	3,272	-0.28%
2021/04/28	7	21.01	19	21.16	21.60	-12	3,090	-0.39%
2021/04/27	12	21.17	4	21.51	21.30	8	3,049	0.26%
2021/04/26	8.8	21.14	6	21.37	21.80	2.8	2,978	0.09%
2021/04/23	10.1	20.29	13	21.38	20.15	-2.9	2,912	-0.10%
2021/04/22	56	22.30	54	22.77	21.30	2	2,851	0.07%
2021/04/21	9.1	20.95	8	20.83	21.10	1.1	2,633	0.04%
2021/04/20	32	21.61	24	21.53	21.10	8	2,570	0.31%
2021/04/19	12	20.46	29	21.18	21.60	-17	2,444	-0.70%
2021/04/16	49	19.36	36	19.25	19.65	13	2,339	0.56%
2021/04/15	26	17.94	51	18.01	18.30	-25	2,155	-1.16%
2021/04/14	77	17.45	72	17.25	17.30	5	2,002	0.25%
2021/04/13	130.1	17.11	91	17.34	17.00	39.1	1,900	2.06%	大買/
2021/04/12	5	16.91	4	16.93	17.10	1	1,835	0.05%
2021/04/09	1	15.55	27	15.44	15.55	-26	1,672	-1.55%
2021/04/08	45	15.55	24	15.67	16.20	21	1,887	1.11%
2021/04/07	2	15.00	2	14.75	14.90	0	1,932	0.00%
2021/04/01	0	0.00	12	14.18	14.10	-12	1,967	-0.61%
2021/03/29	12	14.10	0	0.00	14.00	12	2,098	0.57%
2021/03/22	0	0.00	1	13.75	13.85	-1	2,606	-0.04%
2021/03/19	1	13.65	0	0.00	13.65	1	2,681	0.04%
2021/03/15	2	14.00	0	0.00	14.00	2	2,907	0.07%
2021/03/04	5	15.30	0	0.00	14.85	5	3,288	0.15%
2021/03/02	0	0.00	10	14.63	14.55	-10	3,379	-0.30%
2021/02/26	0	0.00	2	14.95	14.90	-2	3,430	-0.06%
2021/02/25	0	0.00	1	14.90	14.90	-1	3,422	-0.03%
2021/02/24	10	14.50	5	15.57	14.70	5	3,413	0.15%
2021/02/23	15	14.75	48	15.18	15.55	-33	3,330	-0.99%
2021/02/22	2	14.08	1	14.20	14.15	1	3,201	0.03%
2021/02/04	0	0.00	6	12.35	12.50	-6	3,129	-0.19%
2021/01/22	0	0.00	15	12.80	13.05	-15	3,074	-0.49%
2021/01/15	5	13.40	0	0.00	13.35	5	2,998	0.17%
2021/01/13	0	0.00	3	13.87	14.10	-3	2,955	-0.10%
2021/01/12	30	14.52	0	0.00	14.00	30	2,929	1.02%
2021/01/11	0	0.00	3	15.10	14.90	-3	2,889	-0.10%
2021/01/08	16	15.06	3	15.15	15.10	13	2,864	0.45%
2021/01/07	6	15.50	11	15.88	15.60	-5	2,834	-0.18%
2021/01/06	5	15.87	8	16.37	15.50	-3	2,790	-0.11%
2021/01/05	18	16.51	16	16.17	16.10	2	2,732	0.07%
2021/01/04	15	15.71	11	15.95	15.55	4	2,592	0.15%
2020/12/31	21	15.49	4	15.75	15.80	17	2,527	0.67%
2020/12/30	0	0.00	3	15.32	15.45	-3	2,239	-0.13%
2020/12/29	1	14.55	2	14.25	14.05	-1	2,058	-0.05%
2020/12/28	1	13.80	1	13.75	13.80	0	1,985	0.00%
2020/12/25	1	14.05	1	14.05	13.95	0	1,958	0.00%
2020/12/24	3	14.02	0	0.00	14.00	3	1,925	0.16%
2020/12/23	0	0.00	29	14.00	14.15	-29	1,874	-1.55%
2020/12/22	37	14.74	0	0.00	13.75	37	1,808	2.05%
2020/12/21	2	13.63	2	14.00	14.15	0	1,475	0.00%
2020/12/15	0	0.00	5	13.25	12.85	-5	1,312	-0.38%
2020/12/10	6	12.63	1	12.75	12.45	5	1,312	0.38%
2020/12/08	0	0.00	2	12.30	12.10	-2	1,260	-0.16%
2020/12/07	0	0.00	1	12.00	11.85	-1	1,245	-0.08%
2020/12/04	1	11.85	3	11.88	11.90	-2	1,250	-0.16%
2020/12/03	0	0.00	12	12.25	12.05	-12	1,339	-0.90%
2020/12/02	1	12.15	0	0.00	12.05	1	1,362	0.07%
2020/12/01	11	13.05	13.2	12.46	11.95	-2.2	1,323	-0.17%
2020/11/30	9.2	12.33	38	11.90	12.50	-28.8	1,135	-2.54%
2020/11/27	30	11.53	14	11.62	11.45	16	1,045	1.53%
2020/11/26	65	11.09	45	11.06	11.45	20	983	2.03%
2020/11/25	22	10.90	10	11.00	10.95	12	903	1.33%
2020/11/20	10	10.75	10	10.50	10.50	0	813	0.00%
2020/09/22	0	0.00	10	10.30	10.35	-10	712	-1.40%
2020/09/21	0	0.00	5	10.50	10.50	-5	701	-0.71%
2020/09/18	5	10.75	0	0.00	10.75	5	690	0.72%
2020/09/17	5	11.20	5	11.30	11.00	0	669	0.00%
2020/09/16	0	0.00	0.2	11.00	11.05	-0.2	516	-0.04%
2020/09/15	0	0.00	0.3	10.55	10.50	-0.3	475	-0.06%
2020/09/08	5	11.30	32	11.32	10.65	-27	340	-7.93%
2020/09/07	7	10.32	20	10.50	10.65	-13	220	-5.90%
2020/09/02	30	9.55	0	0.00	9.60	30	148	20.25%
2020/09/01	0	0.00	4	9.34	9.37	-4	142	-2.80%
2020/08/28	0	0.00	26	9.31	9.26	-26	136	-19.00%
2020/08/26	15	9.22	0	0.00	9.22	15	133	11.26%
2020/08/25	5	9.17	0	0.00	9.15	5	129	3.86%
2020/08/19	15	9.16	0	0.00	9.22	15	110	13.56%
2020/08/18	5	9.00	0	0.00	9.03	5	102	4.90%
2020/08/14	5	8.91	0	0.00	8.73	5	88	5.66%
2020/08/13	5	8.73	0	0.00	8.72	5	85	5.85%
2020/08/12	20	8.75	20	8.55	8.75	0	84	0.00%
2020/01/09	0	0.00	2	9.11	9.16	-2	61	-3.24%
2019/10/07	2	9.26	0	0.00	9.30	2	167	1.19%
2019/09/04	0	0.00	10	9.73	9.70	-10	145	-6.89%
2019/09/02	10	9.68	0	0.00	9.56	10	134	7.42%
2019/07/19	0	0.00	10	8.97	9.59	-10	61	-16.36%
2018/10/25	0	0.00	3	8.87	8.92	-3	119	-2.51%
2018/10/05	0	0.00	15	9.75	9.71	-15	133	-11.25%
2018/10/03	5	10.00	0	0.00	10.00	5	130	3.84%
2018/10/02	10	10.00	0	0.00	10.00	10	129	7.72%
2018/09/26	2	10.40	7	10.44	10.40	-5	123	-4.04%
2018/07/30	5	10.00	0	0.00	9.95	5	149	3.34%
2018/07/05	0	0.00	8	9.95	9.95	-8	262	-3.05%
2018/06/11	0	0.00	71	10.21	10.20	-71	328	-21.61%
2018/05/28	0	0.00	1	10.25	10.25	-1	403	-0.25%
2018/05/02	1	10.65	0	0.00	10.50	1	663	0.15%
2018/04/24	15	10.90	3	11.25	10.90	12	687	1.75%
2018/04/23	3	11.45	0	0.00	11.45	3	674	0.44%
2018/04/16	0	0.00	10	10.30	10.30	-10	937	-1.07%
2018/04/10	52	10.70	1	10.70	10.50	51	960	5.31%
2018/04/09	36	10.89	0	0.00	10.80	36	950	3.79%
2018/03/07	0	0.00	8	10.60	10.45	-8	861	-0.93%
2018/03/06	0	0.00	1	10.70	10.65	-1	855	-0.12%
2018/03/01	1	11.60	3	11.20	11.45	-2	829	-0.24%
2018/02/26	3	11.70	11	11.77	11.35	-8	765	-1.05%
2018/02/23	19	11.16	0	0.00	11.50	19	719	2.64%
2018/01/11	0.5	11.75	0	0.00	11.75	0.5	382	0.13%
2018/01/10	1	11.00	1	11.00	10.80	0	224	0.00%
2018/01/08	0	0.00	1	10.40	10.40	-1	165	-0.61%
2018/01/05	1	10.30	0	0.00	10.35	1	150	0.66%