新鋼 (2032)-群益金鼎-彰化券商分點個股進出

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
▼0.15
漲幅
-0.86%
成交量
173張
產業
上市鋼鐵類股
185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

新鋼 (2032)籌碼相關－群益金鼎-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/06/07	0	18.00	1.1	17.80	17.80	-1.1	586	-0.19%
2024/06/06	0.1	16.85	0	0.00	16.80	0.1	577	0.01%
2024/06/05	1	17.00	0	0.00	17.10	1	575	0.17%
2024/05/28	0.1	17.50	0	0.00	17.60	0.1	584	0.02%
2024/05/27	2	17.25	0	0.00	17.25	2	582	0.34%
2024/05/23	1.1	17.40	0	0.00	17.20	1.1	576	0.18%
2024/05/22	2	17.85	0	0.00	17.80	2	571	0.35%
2024/05/21	2.1	18.13	0	0.00	18.20	2.1	568	0.37%
2024/05/20	1	18.70	3.1	18.83	18.50	-2.1	559	-0.37%
2024/05/09	2	17.30	0	0.00	17.15	2	502	0.40%
2024/04/18	0	0.00	2.1	18.30	18.10	-2.1	490	-0.43%
2024/04/17	2	17.30	0	0.00	17.35	2	465	0.43%
2024/04/12	0.1	17.70	0	0.00	17.70	0.1	465	0.02%
2024/04/10	0.1	18.35	1	18.30	18.55	-1	489	-0.19%
2024/04/09	0	0.00	1.2	18.68	18.75	-1.2	456	-0.25%
2024/04/03	1	17.00	4	17.03	17.05	-3	345	-0.87%
2024/03/22	0	0.00	0	15.70	15.85	0	787	0.00%
2024/03/14	2	16.20	0	0.00	16.25	2	977	0.20%
2024/03/06	0.5	16.50	0	0.00	16.50	0.5	965	0.05%
2024/02/19	1	17.25	0	0.00	17.40	1	951	0.11%
2024/01/24	1	17.70	2	17.45	17.40	-1	928	-0.11%
2024/01/22	1.1	17.25	0	0.00	17.10	1.1	925	0.11%
2024/01/16	1.1	17.88	0	0.00	17.85	1.1	908	0.12%
2024/01/15	1	18.35	0	0.00	18.35	1	901	0.11%
2024/01/04	0	0.00	3	19.20	19.65	-3	870	-0.34%
2023/12/26	1	19.60	0.2	19.55	19.75	0.9	758	0.11%
2023/12/25	0.2	20.10	2.1	20.09	20.10	-2	684	-0.28%
2023/12/22	0.1	18.30	0	0.00	18.30	0.1	522	0.02%
2023/12/21	1	18.95	0	0.00	18.90	1	504	0.20%
2023/12/20	1	19.10	0.1	19.10	19.25	1	481	0.20%
2023/12/19	3	18.30	1	18.70	18.40	2	405	0.49%
2023/12/18	3	18.92	7.2	18.77	19.35	-4.2	282	-1.47%
2023/12/15	0	0.00	3	17.60	17.60	-3	149	-2.01%
2023/12/04	4	16.25	0	0.00	16.35	4	89	4.47%
2023/11/16	0	0.00	1	15.80	15.75	-1	84	-1.19%
2023/10/27	1	15.60	0	0.00	15.60	1	115	0.86%
2023/10/19	0	0.00	1	15.75	15.75	-1	120	-0.83%
2023/10/12	0	0.00	1	16.35	16.50	-1	124	-0.80%
2023/09/26	0	0.00	6	16.88	16.75	-6	132	-4.51%
2023/09/21	1	16.45	0	0.00	16.75	1	134	0.75%
2023/08/14	0	0.00	4	16.75	16.85	-4	152	-2.62%
2023/08/11	0.1	17.35	0	0.00	17.35	0.1	153	0.03%
2023/08/02	0	0.00	0.1	18.30	17.95	-0.1	144	-0.03%
2023/07/21	0.1	17.25	0	0.00	17.25	0.1	122	0.04%
2023/07/18	6	17.05	5	17.06	17.05	1	129	0.77%
2023/07/17	6	17.20	0	0.00	17.25	6	133	4.50%
2023/07/13	1	17.10	0	0.00	17.05	1	135	0.74%
2023/07/10	0.1	17.85	0	0.00	17.55	0.1	141	0.07%
2023/07/07	0	0.00	8	17.55	17.50	-8	142	-5.62%
2023/07/06	0	0.00	22	17.95	17.85	-22	140	-15.65%
2023/06/29	1	18.20	0	0.00	18.20	1	141	0.71%
2023/06/15	0	0.00	1	18.15	18.20	-1	147	-0.68%
2023/06/02	0	0.00	2	17.90	17.95	-2	175	-1.14%
2023/05/26	1	18.00	0	0.00	17.90	1	193	0.52%
2023/05/18	0.1	18.25	0	0.00	18.15	0.1	216	0.02%
2023/05/15	0	0.00	2	18.05	18.20	-2	223	-0.89%
2023/05/05	1	18.60	0	0.00	18.55	1	275	0.36%
2023/04/21	0.1	19.00	0	0.00	18.75	0.1	416	0.01%
2023/04/20	1	19.30	0	0.00	19.30	1	417	0.24%
2023/04/18	1	19.80	5	19.90	19.85	-4	424	-0.94%
2023/03/29	0.1	19.45	0	0.00	19.40	0.1	908	0.01%
2023/03/28	2	19.58	0	0.00	19.50	2	933	0.21%
2023/03/21	0.1	19.95	0	0.00	19.85	0.1	1,230	0.00%
2023/03/20	1	19.65	0	0.00	19.75	1	1,229	0.08%
2023/03/14	1	20.30	0	0.00	20.25	1	1,229	0.08%
2023/03/13	0	0.00	6	20.40	20.50	-6	1,240	-0.48%
2023/03/09	0	0.00	0.1	21.00	20.85	-0.1	1,238	-0.01%
2023/03/08	1	20.95	0	0.00	21.05	1	1,241	0.08%
2023/03/07	0	0.00	1	21.10	21.00	-1	1,242	-0.08%
2023/03/01	0.1	20.50	0	0.00	20.40	0.1	1,235	0.00%
2023/02/23	4	20.98	4	21.08	21.05	0	1,225	0.00%
2023/02/22	0.1	20.70	0	0.00	20.80	0.1	1,219	0.00%
2023/02/17	1	20.85	0	0.00	20.90	1	1,276	0.08%
2023/02/16	0	0.00	0.1	21.00	20.90	-0.1	1,291	-0.01%
2023/02/10	1.1	21.04	0	0.00	20.70	1.1	1,286	0.08%
2023/02/08	0	0.00	1	21.25	21.25	-1	1,287	-0.08%
2023/02/07	0.1	21.10	0	0.00	21.35	0.1	1,283	0.00%
2023/02/06	0.1	21.10	0	0.00	21.15	0.1	1,282	0.00%
2023/02/01	0	0.00	0.1	22.00	21.95	-0.1	1,248	0.00%
2023/01/31	0	0.00	0.1	21.20	21.50	-0.1	1,217	-0.01%
2023/01/16	0	0.00	1	20.60	20.65	-1	1,172	-0.09%
2023/01/12	0	0.00	0.1	20.65	20.45	-0.1	1,158	-0.01%
2023/01/11	0	0.00	0.1	20.30	20.35	-0.1	1,137	-0.01%
2023/01/05	1	19.95	0	0.00	20.00	1	1,131	0.09%
2022/12/30	1	20.60	3	20.40	20.30	-2	1,106	-0.18%
2022/12/29	1	19.90	0	0.00	20.10	1	1,079	0.09%
2022/12/28	0	0.00	1.1	20.70	20.40	-1.1	1,064	-0.10%
2022/12/27	1	20.65	3	20.25	20.60	-2	1,049	-0.19%
2022/12/23	2	20.88	1.1	21.01	21.10	0.9	1,012	0.09%
2022/12/22	18	21.08	16.1	20.92	21.25	1.9	981	0.19%
2022/12/21	29	21.20	46.2	21.16	21.30	-17.2	865	-1.99%
2022/12/20	13	19.43	14	19.74	19.40	-1	680	-0.15%
2022/12/19	1	19.60	0	0.00	19.35	1	660	0.15%
2022/12/16	10	19.67	8	19.97	19.85	2	655	0.30%
2022/12/15	3	20.10	6.1	20.81	20.25	-3.1	625	-0.49%
2022/12/14	7.1	19.35	0	0.00	19.20	7.1	455	1.55%
2022/12/13	0	0.00	0.1	20.03	19.80	-0.1	435	-0.02%
2022/11/25	0	0.00	1	18.40	18.15	-1	494	-0.20%
2022/11/23	0	0.00	1	18.15	18.15	-1	495	-0.20%
2022/11/16	0	0.00	18	18.49	18.55	-18	525	-3.42%
2022/11/15	3	19.10	2	18.85	18.95	1	527	0.19%
2022/11/14	3	18.00	0	0.00	18.05	3	501	0.60%
2022/11/11	3	17.20	0	0.00	17.30	3	549	0.55%
2022/11/08	5	17.50	1	17.50	17.50	4	686	0.58%
2022/10/27	1	16.45	0	0.00	16.65	1	755	0.13%
2022/10/24	1	16.65	1	16.95	16.75	0	903	0.00%
2022/10/20	0	0.00	1	16.15	16.40	-1	901	-0.11%
2022/10/17	1	16.40	0	0.00	16.50	1	910	0.11%
2022/09/27	1	18.40	0	0.00	18.45	1	942	0.11%
2022/09/26	2	18.83	0	0.00	18.60	2	945	0.21%
2022/09/22	2	19.43	0	0.00	19.60	2	963	0.21%
2022/09/21	1	19.70	0	0.00	19.70	1	977	0.10%
2022/09/15	5	20.11	0	0.00	20.25	5	962	0.52%
2022/09/07	0	0.00	1	19.90	19.75	-1	957	-0.10%
2022/08/31	1	19.80	0	0.00	19.80	1	941	0.11%
2022/08/24	10	20.60	0	0.00	20.45	10	930	1.07%
2022/08/22	0.1	20.45	0	0.00	20.40	0.1	919	0.01%
2022/08/18	3	21.30	4	21.18	21.30	-1	897	-0.11%
2022/08/17	4	21.16	2.1	21.21	20.95	2	840	0.23%
2022/08/16	0.1	19.55	0	0.00	19.50	0.1	744	0.01%
2022/08/12	1	20.05	4.1	20.00	19.55	-3.1	737	-0.41%
2022/08/08	1	18.35	0	0.00	18.55	1	737	0.14%
2022/08/03	2	19.05	0	0.00	18.70	2	777	0.26%
2022/08/02	15	19.89	7	19.79	19.30	8	790	1.01%
2022/08/01	0	0.00	2	19.63	20.05	-2	729	-0.27%
2022/07/20	1	19.15	0	0.00	18.95	1	875	0.11%
2022/07/18	0	0.00	1	18.50	18.65	-1	965	-0.10%
2022/07/13	0	0.00	1	18.30	18.40	-1	1,140	-0.09%
2022/07/06	1	18.40	0	0.00	18.35	1	2,073	0.05%
2022/06/22	0	0.00	1	22.30	21.60	-1	2,703	-0.04%
2022/05/24	1	27.10	1	26.70	26.60	0	8,690	0.00%
2022/05/06	5	28.10	0	0.00	28.10	5	9,235	0.05%
2022/05/05	4	29.20	4	29.15	29.15	0	9,231	0.00%
2022/05/04	0.1	28.90	0	0.00	28.60	0.1	9,215	0.00%
2022/04/29	0	0.00	0	29.25	28.95	0	9,182	0.00%
2022/04/28	2	28.96	0	0.00	29.00	2	9,210	0.02%
2022/04/27	2	29.05	0	0.00	29.05	2	9,182	0.02%
2022/04/26	4	30.20	0	0.00	30.05	4	9,145	0.04%
2022/04/25	2	31.68	0	0.00	31.45	2	9,108	0.02%
2022/04/21	1	33.10	1	33.15	33.15	0	9,073	0.00%
2022/04/20	1	33.40	0	0.00	33.65	1	9,079	0.01%
2022/04/19	1	34.20	0	0.00	33.55	1	9,031	0.01%
2022/04/18	5	34.26	2	34.43	33.90	3	8,957	0.03%
2022/04/15	8	35.65	1	35.60	34.75	7	8,911	0.08%
2022/04/14	28	36.68	6	37.26	35.10	22	8,748	0.25%
2022/04/13	1	36.20	19.1	37.13	37.30	-18.1	8,295	-0.22%
2022/04/12	1	34.05	1	35.00	33.95	0	8,076	0.00%
2022/04/11	13	35.08	25	34.91	33.90	-12	8,015	-0.15%
2022/04/08	12	34.70	2	34.80	34.70	10	7,933	0.13%
2022/04/07	3	35.07	4	34.43	33.40	-1	7,841	-0.01%
2022/04/06	1	33.95	0	0.00	33.90	1	7,705	0.01%
2022/04/01	1	33.10	3	33.30	33.25	-2	7,653	-0.03%
2022/03/31	3	33.72	11	33.66	33.15	-8	7,627	-0.10%
2022/03/30	3	33.40	12	34.02	34.10	-9	7,596	-0.12%
2022/03/29	2	33.83	1	33.60	33.60	1	7,522	0.01%
2022/03/28	1	34.00	2	34.18	34.45	-1	7,482	-0.01%
2022/03/25	2	34.90	3	34.93	35.20	-1	7,440	-0.01%
2022/03/24	17	35.76	22	35.70	35.20	-5	7,355	-0.07%
2022/03/23	6.1	34.47	5	34.71	34.45	1.1	7,129	0.01%
2022/03/22	19	36.06	19.1	36.25	35.40	-0.1	6,974	0.00%
2022/03/21	0	0.00	6	34.16	34.75	-6	6,058	-0.10%
2022/03/18	4	31.69	2	31.90	31.60	2	5,864	0.03%
2022/03/17	1	31.55	1	31.30	31.85	0	5,815	0.00%
2022/03/16	0	0.00	1	31.40	31.40	-1	5,757	-0.02%
2022/03/15	5.1	32.26	2	32.23	31.60	3.1	5,680	0.05%
2022/03/14	3	33.13	7	33.42	33.60	-4	5,591	-0.07%
2022/03/11	15	33.39	12	33.70	33.20	3	5,478	0.05%
2022/03/10	13	33.50	15	32.78	32.70	-2	5,139	-0.04%
2022/03/09	12	32.26	12	33.38	33.65	0	4,827	0.00%
2022/03/08	67	34.42	62.2	34.14	31.50	4.8	4,396	0.11%
2022/03/07	5	32.26	35	32.06	33.60	-30	3,555	-0.84%
2022/03/04	18	32.16	43.1	32.07	30.55	-25.1	3,091	-0.81%
2022/03/03	23	31.49	17	31.06	31.20	6	2,699	0.22%
2022/03/02	12	31.03	21.2	31.32	31.55	-9.2	2,317	-0.40%
2022/03/01	0	0.00	1.1	29.60	29.60	-1.1	1,620	-0.07%
2022/02/25	4	26.24	4.2	26.86	26.95	-0.2	1,631	-0.01%
2022/02/24	52	24.80	0	0.00	24.50	52	1,477	3.52%
2022/02/23	9	25.92	10.1	25.54	25.85	-1.1	1,429	-0.08%
2022/02/22	14	25.54	20.2	25.27	25.60	-6.2	1,238	-0.50%
2022/02/21	6	23.66	2.2	24.35	24.35	3.8	844	0.45%
2022/02/18	2	22.10	0	0.00	22.15	2	768	0.26%
2022/02/17	1	21.80	0	0.00	21.85	1	770	0.13%
2022/02/16	1	21.85	0	0.00	21.90	1	774	0.13%
2022/02/14	0	0.00	1	22.75	22.30	-1	812	-0.12%
2022/02/11	1	22.85	3	23.33	23.00	-2	814	-0.25%
2022/02/10	3	23.17	0	0.00	23.25	3	823	0.36%
2022/02/08	0	0.00	1	22.95	22.95	-1	860	-0.12%
2022/02/07	0	0.00	0.2	22.40	22.65	-0.2	862	-0.02%
2022/01/26	0	0.00	2	21.28	21.35	-2	867	-0.23%
2022/01/24	0.1	21.30	1	21.30	21.65	-0.9	881	-0.10%
2022/01/21	1	22.70	2.1	22.90	21.95	-1.1	883	-0.12%
2022/01/20	0.2	21.75	0	0.00	21.85	0.2	841	0.02%
2022/01/14	12	21.86	0	0.00	21.80	12	925	1.30%
2022/01/13	0	0.00	1	22.90	22.90	-1	929	-0.11%
2021/12/21	1	24.65	0	0.00	24.50	1	1,026	0.10%
2021/12/20	0	0.00	0.1	24.45	24.40	-0.1	1,013	-0.01%
2021/12/17	0	0.00	2	23.90	23.85	-2	1,004	-0.20%
2021/12/16	0	0.00	5	23.15	23.25	-5	1,006	-0.50%
2021/12/15	0.1	23.40	0	0.00	23.40	0.1	1,033	0.01%
2021/12/13	4	24.00	0	0.00	23.95	4	1,044	0.38%
2021/12/09	0.1	23.75	0	0.00	23.50	0.1	1,055	0.01%
2021/12/08	1	23.85	0	0.00	23.75	1	1,092	0.09%
2021/12/07	12	24.10	0	0.00	24.10	12	1,119	1.07%
2021/12/06	1	23.55	0	0.00	23.50	1	1,140	0.09%
2021/12/01	4	23.55	0	0.00	23.45	4	1,248	0.32%
2021/11/30	0	0.00	13	23.38	23.50	-13	1,299	-1.00%
2021/11/29	9	23.35	0	0.00	23.35	9	1,370	0.66%
2021/11/24	0	0.00	0.2	24.48	24.55	-0.2	1,744	-0.01%
2021/11/18	0.1	23.40	0	0.00	23.30	0.1	2,154	0.00%
2021/11/15	0.1	23.95	1	23.75	23.90	-0.9	2,284	-0.04%
2021/11/12	0.1	24.60	0	0.00	24.45	0.1	2,321	0.00%
2021/11/11	10	25.70	10.1	24.85	24.60	-0.1	2,345	-0.01%
2021/11/10	0	0.00	2	24.60	24.60	-2	2,341	-0.09%
2021/11/09	4.1	24.80	3	24.55	24.85	1.1	2,413	0.05%
2021/11/08	2.3	24.84	1.1	24.68	24.55	1.2	2,485	0.05%
2021/11/05	1.2	23.32	0	0.00	23.35	1.2	2,477	0.05%
2021/11/04	15.1	24.32	0	0.00	23.70	15.1	2,490	0.61%
2021/11/01	1	23.55	3	23.55	23.60	-2	2,592	-0.08%
2021/10/29	0.1	23.60	0	0.00	23.60	0.1	2,607	0.00%
2021/10/27	4.1	23.90	12	24.37	24.15	-7.9	2,658	-0.30%
2021/10/26	0.2	24.46	0	0.00	24.20	0.2	2,746	0.01%
2021/10/22	11.1	24.95	1	24.65	24.60	10.1	2,965	0.34%
2021/10/21	0	0.00	0.2	26.67	27.20	-0.2	3,044	-0.01%
2021/10/20	2	25.65	0	0.00	25.20	2	3,064	0.07%
2021/10/19	1	25.50	0	0.00	25.60	1	3,238	0.03%
2021/10/18	3	25.63	0	0.00	25.50	3	3,406	0.09%
2021/10/14	0	0.00	2	25.20	25.15	-2	4,429	-0.05%
2021/10/13	0	0.00	1	24.40	24.40	-1	4,606	-0.02%
2021/10/12	0	0.00	1	24.60	24.50	-1	4,639	-0.02%
2021/10/07	5	25.52	2	25.85	25.90	3	4,716	0.06%
2021/10/06	0	0.00	2	25.40	24.80	-2	4,816	-0.04%
2021/10/05	5	24.88	3	25.60	25.60	2	4,984	0.04%
2021/10/04	1	25.20	0	0.00	24.30	1	5,017	0.02%
2021/09/13	0	0.00	0.1	31.25	31.35	-0.1	7,848	0.00%
2021/09/09	3.5	29.30	0	0.00	30.30	3.5	7,809	0.04%
2021/09/07	1	31.00	8	30.26	30.20	-7	7,791	-0.09%
2021/09/06	0	0.00	1	31.95	31.30	-1	7,783	-0.01%
2021/09/03	0	0.00	1	31.80	31.20	-1	7,747	-0.01%
2021/09/02	1	32.65	0	0.00	32.00	1	7,710	0.01%
2021/09/01	6	34.13	7	34.06	34.10	-1	7,656	-0.01%
2021/08/31	18	33.59	6	34.18	34.00	12	7,547	0.16%
2021/08/30	0	0.00	1	32.10	32.30	-1	7,404	-0.01%
2021/08/27	6	32.13	4	32.15	31.80	2	7,363	0.03%
2021/08/26	0	0.00	4	32.08	33.15	-4	7,249	-0.06%
2021/08/24	0	0.00	5	30.60	30.55	-5	7,096	-0.07%
2021/08/23	3	30.82	1	31.55	30.45	2	7,227	0.03%
2021/08/20	5	28.80	0	0.00	28.70	5	7,240	0.07%
2021/08/19	1	30.10	1	30.70	28.70	0	7,270	0.00%
2021/08/17	1	29.60	6	29.65	29.50	-5	7,230	-0.07%
2021/08/13	1	32.35	3	32.23	32.00	-2	7,242	-0.03%
2021/08/12	0	0.00	2	32.23	34.15	-2	7,236	-0.03%
2021/08/11	1	31.30	1	31.05	31.05	0	7,200	0.00%
2021/08/10	0	0.00	1	32.40	32.10	-1	7,212	-0.01%
2021/08/05	0	0.00	12	33.67	32.80	-12	7,265	-0.17%
2021/08/02	0.1	35.25	0	0.00	35.90	0.1	7,833	0.00%
2021/07/30	1	36.80	0	0.00	34.80	1	7,843	0.01%
2021/07/29	17	35.62	19	35.88	35.80	-2	7,815	-0.03%
2021/07/28	18.1	34.88	15	34.30	34.30	3.1	7,793	0.04%
2021/07/27	5	36.17	61	35.95	34.65	-56	7,705	-0.73%
2021/07/26	0	0.00	1	39.50	38.40	-1	7,689	-0.01%
2021/07/23	12	39.76	1	40.20	39.10	11	7,803	0.14%
2021/07/22	1	39.90	1	37.80	38.30	0	7,680	0.00%
2021/07/21	9	42.58	11	41.93	39.55	-2	7,581	-0.03%
2021/07/20	24	41.67	8	41.31	42.30	16	7,209	0.22%
2021/07/19	0	0.00	5	41.06	41.30	-5	6,716	-0.07%
2021/07/16	0	0.00	1	36.70	37.55	-1	6,764	-0.01%
2021/07/14	2	35.80	6	33.97	33.85	-4	6,930	-0.06%
2021/07/13	3	38.17	12	37.57	37.15	-9	7,005	-0.13%
2021/07/12	69	41.00	7	40.79	41.25	62	7,106	0.87%
2021/07/09	2	36.20	3	37.17	37.50	-1	7,131	-0.01%
2021/07/08	2	36.59	0	0.00	36.50	2	7,232	0.03%
2021/07/06	0	0.00	20.5	36.12	36.10	-20.5	7,509	-0.27%
2021/07/05	51.5	39.20	39	38.60	39.05	12.5	7,433	0.17%
2021/07/02	25	34.73	15	34.80	36.40	10	6,975	0.14%
2021/07/01	42	32.53	36	32.47	33.10	6	6,233	0.10%
2021/06/29	0	0.00	5	27.40	27.40	-5	5,636	-0.09%
2021/06/28	0	0.00	1	24.95	24.95	-1	5,583	-0.02%
2021/06/25	2	22.03	16	22.67	22.70	-14	5,515	-0.25%
2021/06/24	11	20.83	1	21.15	20.65	10	5,223	0.19%
2021/06/23	13	21.51	1	20.05	20.15	12	5,164	0.23%
2021/06/22	2	20.63	2	20.48	20.80	0	5,065	0.00%
2021/06/21	3	18.95	6	18.97	18.95	-3	4,989	-0.06%
2021/06/17	4	20.26	3	20.40	20.25	1	4,953	0.02%
2021/06/16	2	20.23	1	20.50	20.00	1	4,940	0.02%
2021/06/15	1	20.50	1	20.45	20.30	0	4,916	0.00%
2021/06/11	1	19.75	1	19.85	19.85	0	4,888	0.00%
2021/06/10	6	19.56	5	19.60	19.85	1	4,891	0.02%
2021/06/09	3	19.85	3	20.20	19.85	0	4,880	0.00%
2021/06/08	2	20.60	3	20.78	20.60	-1	4,865	-0.02%
2021/06/04	12	21.48	5	20.79	20.65	7	4,818	0.15%
2021/06/02	3	21.35	7	21.36	21.20	-4	4,747	-0.08%
2021/06/01	3	20.85	0	0.00	20.85	3	4,693	0.06%
2021/05/31	6	21.50	1	21.65	20.45	5	4,680	0.11%
2021/05/28	0	0.00	2	20.10	20.45	-2	4,518	-0.04%
2021/05/27	0	0.00	2	18.80	18.60	-2	4,424	-0.05%
2021/05/26	0	0.00	0.4	18.30	18.30	-0.4	4,393	-0.01%
2021/05/25	10	18.45	10	17.85	18.05	0	4,404	0.00%
2021/05/24	0	0.00	6	19.00	18.30	-6	4,474	-0.13%
2021/05/21	1	18.60	2	18.65	18.75	-1	4,568	-0.02%
2021/05/20	11	18.63	4	17.80	17.85	7	4,552	0.15%
2021/05/19	5	18.39	0	0.00	18.45	5	4,496	0.11%
2021/05/18	1	16.30	6	16.72	16.80	-5	4,469	-0.11%
2021/05/14	7	17.96	3	17.48	16.95	4	4,392	0.09%
2021/05/13	3	18.05	1	18.45	17.90	2	4,339	0.05%
2021/05/12	1	22.65	0	0.00	19.85	1	4,263	0.02%
2021/05/11	14	23.89	17	24.19	22.05	-3	4,176	-0.07%
2021/05/10	0	0.00	9	22.93	23.00	-9	3,779	-0.24%
2021/05/07	11	20.48	10	20.50	20.95	1	3,604	0.03%
2021/05/06	4	20.60	17	21.06	20.95	-13	3,564	-0.36%
2021/05/05	3	20.90	0.1	20.45	20.45	2.9	3,501	0.08%
2021/05/04	0	0.00	5	19.60	19.50	-5	3,446	-0.15%
2021/05/03	6.5	22.22	2	23.03	21.00	4.5	3,396	0.13%
2021/04/29	3	22.35	9	22.07	22.05	-6	3,272	-0.18%
2021/04/28	0	0.00	0	21.55	21.60	0	3,090	0.00%
2021/04/27	4.5	21.74	6.1	21.26	21.30	-1.6	3,049	-0.05%
2021/04/26	6	21.50	12	21.21	21.80	-6	2,978	-0.20%
2021/04/23	2	20.45	0	0.00	20.15	2	2,912	0.07%
2021/04/22	12	23.03	6	22.49	21.30	6	2,851	0.21%
2021/04/21	4	21.05	15	21.25	21.10	-11	2,633	-0.42%
2021/04/20	17	21.75	16	21.03	21.10	1	2,570	0.04%
2021/04/19	4	21.60	6	20.84	21.60	-2	2,444	-0.08%
2021/04/16	15	19.57	14	19.52	19.65	1	2,339	0.04%
2021/04/15	1	18.30	4	18.51	18.30	-3	2,155	-0.14%
2021/04/14	8	17.61	1	17.30	17.30	7	2,002	0.35%
2021/04/13	13	17.55	2	17.18	17.00	11	1,900	0.58%
2021/04/12	10	17.10	3	16.30	17.10	7	1,835	0.38%
2021/04/09	1	15.40	3	16.18	15.55	-2	1,672	-0.12%
2021/04/08	0	0.00	3	16.20	16.20	-3	1,887	-0.16%
2021/04/07	1	14.95	0	0.00	14.90	1	1,932	0.05%
2021/04/06	0	0.00	15	14.50	14.80	-15	1,981	-0.76%
2021/04/01	2	14.15	0.6	14.10	14.10	1.4	1,967	0.07%
2021/03/26	0	0.00	3	13.80	13.80	-3	2,428	-0.12%
2021/03/22	0	0.00	2	13.80	13.85	-2	2,606	-0.08%
2021/03/19	2	13.55	0	0.00	13.65	2	2,681	0.07%
2021/03/12	1	14.10	0	0.00	14.05	1	2,931	0.03%
2021/03/09	0	0.00	4	14.50	14.50	-4	3,001	-0.13%
2021/03/08	0	0.00	2	14.50	14.30	-2	3,024	-0.07%
2021/03/05	3	14.30	0	0.00	14.20	3	3,216	0.09%
2021/03/03	1	14.75	0	0.00	14.70	1	3,314	0.03%
2021/02/26	0	0.00	5	15.10	14.90	-5	3,430	-0.15%
2021/02/25	6	15.05	5	14.90	14.90	1	3,422	0.03%
2021/02/24	0	0.00	82	14.76	14.70	-82	3,413	-2.40%
2021/02/23	83	15.30	3	14.73	15.55	80	3,330	2.40%
2021/02/18	10	13.85	0	0.00	13.80	10	3,163	0.32%
2021/02/17	0	0.00	10	13.00	13.05	-10	3,137	-0.32%
2021/02/05	0	0.00	10	12.40	12.40	-10	3,127	-0.32%
2021/02/04	3	12.50	0	0.00	12.50	3	3,129	0.10%
2021/02/03	10	12.65	0	0.00	12.55	10	3,135	0.32%
2021/01/28	2	12.70	0	0.00	12.50	2	3,124	0.06%
2021/01/26	15	13.38	15	13.05	13.00	0	3,109	0.00%
2021/01/25	0	0.00	15	13.30	13.55	-15	3,095	-0.48%
2021/01/22	0	0.00	5	13.00	13.05	-5	3,074	-0.16%
2021/01/20	10	13.00	20	12.60	12.60	-10	3,052	-0.33%
2021/01/18	0	0.00	5	13.40	13.40	-5	3,020	-0.17%
2021/01/13	1	14.10	0	0.00	14.10	1	2,955	0.03%
2021/01/12	4	14.09	0	0.00	14.00	4	2,929	0.14%
2021/01/11	20	14.92	0	0.00	14.90	20	2,889	0.69%
2021/01/08	9	15.14	0	0.00	15.10	9	2,864	0.31%
2021/01/07	5	15.55	0	0.00	15.60	5	2,834	0.18%
2021/01/06	10	16.50	26	15.46	15.50	-16	2,790	-0.57%
2021/01/05	7	16.26	45	16.06	16.10	-38	2,732	-1.39%
2021/01/04	36	15.45	1	16.00	15.55	35	2,592	1.35%
2020/12/31	152	15.81	146.2	15.85	15.80	5.8	2,527	0.23%	大買/大賣/
2020/12/30	18	15.45	3	15.42	15.45	15	2,239	0.67%
2020/12/29	6	14.30	3	14.35	14.05	3	2,058	0.15%
2020/12/28	2	13.80	5	13.75	13.80	-3	1,985	-0.15%
2020/12/25	5	13.90	0	0.00	13.95	5	1,958	0.26%
2020/12/24	0	0.00	1	14.45	14.00	-1	1,925	-0.05%
2020/12/23	13	13.71	5	14.01	14.15	8	1,874	0.43%
2020/12/22	34	14.74	10	14.40	13.75	24	1,808	1.33%
2020/12/21	13	13.75	1	14.00	14.15	12	1,475	0.81%
2020/12/15	0	0.00	1	13.15	12.85	-1	1,312	-0.08%
2020/12/14	1	12.80	0	0.00	12.85	1	1,385	0.07%
2020/12/11	0	0.00	2	12.73	12.55	-2	1,385	-0.14%
2020/12/10	0	0.00	3	12.83	12.45	-3	1,312	-0.23%
2020/12/02	2	12.20	3	12.05	12.05	-1	1,362	-0.07%
2020/12/01	6	12.48	0	0.00	11.95	6	1,323	0.45%
2020/11/30	1	11.95	3	12.18	12.50	-2	1,135	-0.18%
2020/11/27	1	11.60	3	11.62	11.45	-2	1,045	-0.19%
2020/11/26	0	0.00	2	11.10	11.45	-2	983	-0.20%
2020/11/20	0	0.00	2	10.50	10.50	-2	813	-0.25%
2020/10/21	0	0.00	8	9.97	9.95	-8	786	-1.02%
2020/10/16	0	0.00	1	9.87	9.86	-1	780	-0.13%
2020/09/25	2	9.30	0	0.00	9.34	2	746	0.27%
2020/09/18	2	10.75	10	10.90	10.75	-8	690	-1.16%
2020/09/17	10	11.45	4	11.40	11.00	6	669	0.90%
2020/09/16	5	10.20	12	10.92	11.05	-7	516	-1.36%
2020/09/15	8	10.79	8	10.50	10.50	0	475	0.00%
2020/09/14	4	10.85	0	0.00	10.70	4	461	0.87%
2020/09/11	8	10.33	1	10.65	10.15	7	420	1.66%
2020/09/09	3	10.58	1	10.40	10.60	2	368	0.54%
2020/09/08	7	11.04	2	11.30	10.65	5	340	1.47%
2020/09/07	2	10.50	2	10.65	10.65	0	220	0.00%
2020/08/17	0	0.00	10	9.00	8.96	-10	98	-10.17%
2020/08/14	0	0.00	30	8.73	8.73	-30	88	-33.96%
2020/07/14	40	8.45	0	0.00	8.38	40	77	51.72%
2020/02/05	0	0.00	1	8.81	8.81	-1	68	-1.46%
2019/12/05	0	0.00	0.1	9.14	9.15	-0.1	64	-0.13%
2019/11/21	0	0.00	0.4	9.10	9.14	-0.4	106	-0.34%
2019/10/28	0	0.00	0.4	9.10	9.13	-0.4	119	-0.33%
2019/08/22	0	0.00	3	9.02	8.97	-3	107	-2.78%
2019/08/21	3	9.04	0	0.00	9.02	3	106	2.81%
2019/08/07	0	0.00	2	9.02	9.06	-2	90	-2.20%
2019/07/22	0	0.00	2	9.62	9.51	-2	75	-2.67%
2019/07/19	4	9.43	22	9.30	9.59	-18	61	-29.45%
2019/07/18	2	8.80	0	0.00	8.84	2	38	5.16%
2019/06/28	20	8.63	0	0.00	8.66	20	36	55.10%
2019/05/10	0	0.00	2	8.80	8.80	-2	49	-4.08%
2019/05/07	2	8.98	0	0.00	8.86	2	49	4.01%
2018/09/18	0	0.00	0	9.70	9.62	0	90	-0.01%
2018/07/26	2	9.89	0	0.00	9.81	2	150	1.33%
2018/06/25	0	0.00	5	10.10	10.10	-5	311	-1.60%
2018/05/31	2	10.20	0	0.00	10.20	2	349	0.57%
2018/05/28	2	10.25	1	10.20	10.25	1	403	0.25%
2018/05/09	0	0.00	2	10.35	10.35	-2	610	-0.33%
2018/04/27	0	0.00	1	10.55	10.65	-1	671	-0.15%
2018/04/25	4	10.83	0	0.00	11.00	4	677	0.59%
2018/04/24	5	11.05	0	0.00	10.90	5	687	0.73%
2018/04/23	10	11.10	21.1	11.29	11.45	-11.1	674	-1.64%
2018/04/19	0	0.00	2	10.75	10.75	-2	662	-0.30%
2018/04/09	0	0.00	2	10.80	10.80	-2	950	-0.21%
2018/03/31	5	10.70	0	0.00	10.60	5	935	0.53%
2018/03/28	2	10.00	0	0.00	10.15	2	918	0.22%
2018/03/20	0	10.35	0	0.00	10.35	0	899	0.00%
2018/03/12	0	0.00	5	10.50	10.60	-5	886	-0.56%
2018/03/05	6	10.68	0	0.00	10.65	6	851	0.70%
2018/03/02	4	11.00	0	0.00	11.05	4	841	0.48%
2018/02/27	2	10.90	0	0.00	11.20	2	795	0.25%
2018/02/23	1	11.20	3	11.53	11.50	-2	719	-0.28%
2018/02/06	0	0.00	0.1	9.92	10.00	-0.1	602	-0.02%
2018/01/26	0	0.00	1	10.75	10.60	-1	564	-0.18%
2018/01/25	0	0.00	4	10.81	10.70	-4	595	-0.67%
2018/01/24	2	10.35	0	0.00	10.45	2	574	0.35%
2018/01/22	3	10.35	0	0.00	10.35	3	561	0.53%
2018/01/15	0	0.00	6	11.10	10.95	-6	509	-1.18%
2018/01/12	7	11.70	3	11.57	11.60	4	475	0.84%
2018/01/11	10	11.83	1	11.85	11.75	9	382	2.35%
2018/01/08	0	0.00	0	10.35	10.40	0	165	-0.02%