新鋼 (2032)-華南永昌券商分點個股進出

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
17.85
漲跌
▼0.25
漲幅
-1.38%
成交量
940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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	1	18.40	4	18.13	17.85	-3	503	-0.60%
2024/04/18	3	18.10	6	18.40	18.10	-3	490	-0.61%
2024/04/17	10	17.40	0	0.00	17.35	10	465	2.15%
2024/04/16	0	0.00	10	17.80	17.15	-10	466	-2.14%
2024/04/11	3	18.43	0	0.00	17.95	3	468	0.64%
2024/04/10	0	0.00	5	18.50	18.55	-5	489	-1.02%
2024/04/09	4.2	18.23	10	18.27	18.75	-5.8	456	-1.27%
2024/04/08	4	17.66	22	17.83	17.45	-18	379	-4.74%
2024/04/03	31	16.91	72	17.05	17.05	-41	345	-11.86%
2024/04/02	2	15.70	0	0.00	15.70	2	282	0.71%
2024/04/01	3	15.65	0	0.00	15.65	3	317	0.95%
2024/03/29	2	15.65	0	0.00	15.65	2	391	0.51%
2024/03/27	5	15.75	0	0.00	15.75	5	568	0.88%
2024/03/25	2	15.90	0	0.00	15.90	2	664	0.30%
2024/03/21	2	15.85	0	0.00	15.85	2	920	0.22%
2024/03/20	6	15.75	0	0.00	15.80	6	980	0.61%
2024/03/18	3	16.00	0	0.00	16.00	3	979	0.31%
2024/03/15	2	16.05	0	0.00	16.05	2	977	0.20%
2024/03/14	11	16.29	21	16.57	16.25	-10	977	-1.02%
2024/03/13	2	16.10	0	0.00	16.10	2	970	0.21%
2024/03/12	2	16.15	0	0.00	16.15	2	969	0.21%
2024/03/08	3	16.00	0.1	16.15	16.00	2.9	969	0.30%
2024/03/07	34	16.18	0	0.00	16.30	34	967	3.51%
2024/03/06	14	16.45	1.1	16.45	16.50	12.9	965	1.34%
2024/03/04	0	0.00	3	16.30	16.30	-3	958	-0.31%
2024/02/26	0	0.00	1	17.00	17.10	-1	952	-0.11%
2024/02/19	0	0.00	0.1	17.20	17.40	-0.1	951	-0.01%
2024/02/05	0	0.00	1	16.65	16.80	-1	945	-0.11%
2024/01/30	0	0.00	1	17.05	17.10	-1	941	-0.11%
2024/01/25	0.1	17.10	0	0.00	16.75	0.1	936	0.01%
2024/01/16	0	0.00	0	17.90	17.85	0	908	0.00%
2024/01/15	0	0.00	0.1	18.35	18.35	-0.1	901	-0.01%
2024/01/09	0	0.00	0.1	18.75	18.65	-0.1	892	-0.01%
2024/01/05	1	19.20	4	19.30	19.40	-3	880	-0.34%
2024/01/04	1	19.30	36.6	19.47	19.65	-35.6	870	-4.09%
2024/01/03	10	18.75	7.2	18.94	18.90	2.8	839	0.33%
2024/01/02	4	19.19	2	19.28	19.25	2	829	0.24%
2023/12/29	25	19.07	1	19.30	19.30	24	824	2.91%
2023/12/28	2	19.23	2	19.10	19.20	0	813	0.00%
2023/12/27	1	19.45	0	0.00	19.50	1	793	0.13%
2023/12/26	25	19.65	29	19.60	19.75	-4	758	-0.53%
2023/12/25	70.1	20.09	91.1	19.83	20.10	-21	684	-3.06%
2023/12/22	11	18.30	7	18.24	18.30	4	522	0.77%
2023/12/21	10	18.97	12	18.89	18.90	-2	504	-0.40%
2023/12/20	30	19.22	10	19.35	19.25	20	481	4.16%
2023/12/19	56	18.49	38.1	18.55	18.40	18	405	4.43%
2023/12/18	5.1	18.55	33	18.40	19.35	-27.9	282	-9.88%
2023/12/15	72	17.54	40	17.59	17.60	32	149	21.39%
2023/12/11	0	0.00	30	16.14	16.15	-30	93	-32.21%
2023/12/06	0	0.00	1	16.35	16.40	-1	92	-1.09%
2023/12/05	0	0.00	2	16.25	16.35	-2	91	-2.19%
2023/10/18	1	16.00	0	0.00	15.85	1	121	0.82%
2023/10/13	0	0.00	1	16.25	16.20	-1	122	-0.81%
2023/09/22	1	16.55	1	17.50	17.50	0	134	0.00%
2023/09/21	0	0.00	1	16.60	16.75	-1	134	-0.75%
2023/09/18	1	16.85	3	16.87	16.85	-2	132	-1.51%
2023/08/23	0	0.00	1	16.60	16.80	-1	150	-0.67%
2023/08/18	0	0.00	5	16.85	16.70	-5	154	-3.24%
2023/08/07	0	0.00	3	17.98	18.00	-3	151	-1.98%
2023/08/02	0.1	18.35	3	17.70	17.95	-2.9	144	-2.02%
2023/07/28	0	0.00	6	17.20	17.35	-6	125	-4.79%
2023/07/14	0	0.00	2	17.20	17.15	-2	134	-1.49%
2023/07/12	2	17.63	0	0.00	17.35	2	137	1.46%
2023/06/21	1	18.25	0	0.00	18.30	1	144	0.69%
2023/06/15	0	0.00	1	18.10	18.20	-1	147	-0.68%
2023/06/14	5	18.25	0	0.00	18.10	5	149	3.34%
2023/06/09	0	0.00	0.5	18.10	18.35	-0.5	160	-0.31%
2023/06/08	0	0.00	2	18.15	18.10	-2	163	-1.22%
2023/06/07	0	0.00	1	18.25	18.25	-1	167	-0.60%
2023/05/31	1	18.00	0	0.00	17.95	1	179	0.56%
2023/05/26	1	18.10	0	0.00	17.90	1	193	0.52%
2023/05/22	5	18.07	0	0.00	18.05	5	208	2.39%
2023/05/18	0	0.00	1	18.25	18.15	-1	216	-0.46%
2023/05/02	2	18.40	0	0.00	18.50	2	355	0.56%
2023/04/25	4	18.40	1	18.20	18.05	3	395	0.76%
2023/04/21	2	19.25	0	0.00	18.75	2	416	0.48%
2023/04/20	7	19.41	0	0.00	19.30	7	417	1.68%
2023/04/13	0	0.00	2	20.00	19.95	-2	450	-0.44%
2023/04/12	0	0.00	1	19.85	19.90	-1	474	-0.21%
2023/03/23	0	0.00	4	19.83	19.85	-4	1,145	-0.35%
2023/03/17	5	19.87	12	19.75	19.80	-7	1,226	-0.57%
2023/03/16	2	19.50	0	0.00	19.50	2	1,226	0.16%
2023/03/15	2	20.00	4	20.38	20.00	-2	1,226	-0.16%
2023/03/02	0	0.00	2	20.40	20.55	-2	1,238	-0.16%
2023/02/24	5	21.30	1	21.20	20.75	4	1,231	0.32%
2023/02/23	10	21.08	0	0.00	21.05	10	1,225	0.82%
2023/02/15	0	0.00	3	21.00	20.85	-3	1,287	-0.23%
2023/02/13	4	20.63	0	0.00	20.75	4	1,285	0.31%
2023/02/10	2	20.80	0	0.00	20.70	2	1,286	0.16%
2023/02/06	0	0.00	6	21.23	21.15	-6	1,282	-0.47%
2023/02/03	5	21.75	2	21.25	21.00	3	1,273	0.24%
2023/02/02	2	21.85	0	0.00	21.75	2	1,258	0.16%
2023/02/01	5	21.68	1	21.65	21.95	4	1,248	0.32%
2023/01/31	5	21.70	1	21.40	21.50	4	1,217	0.33%
2023/01/30	0	0.00	2	21.05	21.05	-2	1,185	-0.17%
2023/01/17	15	20.67	0	0.00	20.70	15	1,170	1.28%
2023/01/16	0	0.00	4	20.70	20.65	-4	1,172	-0.34%
2023/01/13	0	0.00	4	20.45	20.45	-4	1,160	-0.34%
2023/01/12	1	20.50	12	20.59	20.45	-11	1,158	-0.95%
2023/01/11	0	0.00	10	20.28	20.35	-10	1,137	-0.88%
2023/01/10	0	0.00	3	20.25	20.15	-3	1,135	-0.26%
2023/01/09	0	0.00	1	20.15	20.10	-1	1,133	-0.09%
2023/01/05	1	19.95	0	0.00	20.00	1	1,131	0.09%
2023/01/04	2	20.20	5	20.05	20.00	-3	1,128	-0.27%
2022/12/30	1	20.60	1	20.65	20.30	0	1,106	0.00%
2022/12/28	0	0.00	23	20.65	20.40	-23	1,064	-2.16%
2022/12/27	0	0.00	1	20.30	20.60	-1	1,049	-0.10%
2022/12/26	6	20.45	0	0.00	20.60	6	1,036	0.58%
2022/12/23	0	0.00	5	20.70	21.10	-5	1,012	-0.49%
2022/12/22	35	21.03	30	21.17	21.25	5	981	0.51%
2022/12/21	71	21.29	78	21.05	21.30	-7	865	-0.81%
2022/12/19	4	19.54	2	19.53	19.35	2	660	0.30%
2022/12/16	2	19.98	0	0.00	19.85	2	655	0.30%
2022/12/15	71	20.84	22	20.38	20.25	49	625	7.83%
2022/12/14	1	19.45	2	19.30	19.20	-1	455	-0.22%
2022/12/13	12	19.88	3	19.70	19.80	9	435	2.07%
2022/12/07	2	18.73	1	18.60	18.45	1	420	0.24%
2022/12/02	0	0.00	2	18.70	18.50	-2	450	-0.44%
2022/12/01	0	0.00	1	18.85	18.85	-1	480	-0.21%
2022/11/29	0	0.00	1	18.25	18.45	-1	479	-0.21%
2022/11/28	3	18.00	0	0.00	18.10	3	489	0.61%
2022/11/25	1	18.20	0	0.00	18.15	1	494	0.20%
2022/11/23	0	0.00	1	18.15	18.15	-1	495	-0.20%
2022/11/21	2	18.45	0	0.00	18.25	2	508	0.39%
2022/11/18	2	18.53	0	0.00	18.20	2	512	0.39%
2022/11/17	2	18.48	0	0.00	18.70	2	524	0.38%
2022/11/15	3	18.85	3	19.05	18.95	0	527	0.00%
2022/11/04	0	0.00	20	16.70	16.85	-20	730	-2.74%
2022/11/02	20	16.70	0	0.00	16.65	20	735	2.72%
2022/10/24	0	0.00	1	16.65	16.75	-1	903	-0.11%
2022/10/20	1	16.00	0	0.00	16.40	1	901	0.11%
2022/10/12	2	17.50	0	0.00	17.45	2	910	0.22%
2022/09/30	1	18.25	0	0.00	18.20	1	939	0.11%
2022/09/28	2	18.18	0	0.00	17.80	2	941	0.21%
2022/09/27	0	0.00	11	18.20	18.45	-11	942	-1.17%
2022/09/26	1	18.70	2	19.45	18.60	-1	945	-0.11%
2022/09/20	5	20.06	1	20.05	20.20	4	981	0.41%
2022/09/19	7	20.41	2	20.20	20.20	5	980	0.51%
2022/09/15	0	0.00	1	20.25	20.25	-1	962	-0.10%
2022/09/13	4	20.16	0	0.00	20.20	4	977	0.41%
2022/09/12	6	20.37	1	20.50	20.35	5	984	0.51%
2022/09/08	3	20.32	3	20.42	20.35	0	982	0.00%
2022/09/07	7	19.94	1	20.10	19.75	6	957	0.63%
2022/09/02	0	0.00	3	19.17	19.10	-3	942	-0.32%
2022/09/01	7	19.48	0	0.00	19.50	7	937	0.75%
2022/08/29	1	19.75	1	19.65	19.75	0	937	0.00%
2022/08/24	1	20.60	0	0.00	20.45	1	930	0.11%
2022/08/19	0	0.00	6	21.13	21.10	-6	905	-0.66%
2022/08/18	2	21.33	2	21.43	21.30	0	897	0.00%
2022/08/17	17	21.18	8	21.08	20.95	9	840	1.07%
2022/08/16	1	19.80	0	0.00	19.50	1	744	0.13%
2022/08/15	2	19.45	1	20.00	19.90	1	746	0.13%
2022/08/12	2	20.25	1	19.60	19.55	1	737	0.14%
2022/08/03	1	19.30	1	19.15	18.70	0	777	0.00%
2022/08/02	0	0.00	1	19.80	19.30	-1	790	-0.13%
2022/08/01	3	19.43	1	19.55	20.05	2	729	0.27%
2022/07/29	0	0.00	2	18.13	18.25	-2	682	-0.29%
2022/07/20	0	0.00	1	19.00	18.95	-1	875	-0.11%
2022/07/19	1	18.95	0	0.00	18.80	1	916	0.11%
2022/07/06	1	18.35	0	0.00	18.35	1	2,073	0.05%
2022/06/30	0	0.00	20	19.25	19.15	-20	2,405	-0.83%
2022/06/28	3	22.02	0	0.00	22.10	3	2,440	0.12%
2022/06/21	2	22.10	1	22.30	22.50	1	2,932	0.03%
2022/06/17	0	0.00	10	22.89	22.95	-10	3,979	-0.25%
2022/06/14	0	0.00	2	23.85	24.00	-2	4,287	-0.05%
2022/06/13	0	0.00	1	24.10	24.00	-1	4,360	-0.02%
2022/06/10	2	24.80	2	24.85	24.75	0	4,459	0.00%
2022/06/02	0	0.00	1	25.80	25.65	-1	6,499	-0.02%
2022/06/01	10	25.90	1	26.10	26.05	9	6,962	0.13%
2022/05/30	0	0.00	2	26.45	26.45	-2	7,741	-0.03%
2022/05/26	0	0.00	5	27.20	26.10	-5	8,484	-0.06%
2022/05/24	13	26.81	12	26.90	26.60	1	8,690	0.01%
2022/05/23	0	0.00	1	26.90	26.80	-1	8,878	-0.01%
2022/05/20	5	26.55	4	26.60	26.45	1	9,267	0.01%
2022/05/19	1	25.25	0	0.00	26.15	1	9,331	0.01%
2022/05/18	6	26.47	1	26.50	26.65	5	9,316	0.05%
2022/05/16	0	0.00	1	25.65	25.75	-1	9,301	-0.01%
2022/05/12	1	26.50	11	25.86	25.30	-10	9,280	-0.11%
2022/05/10	0	0.00	2	26.60	26.90	-2	9,259	-0.02%
2022/05/09	0	0.00	5	26.88	26.80	-5	9,245	-0.05%
2022/05/05	2	29.20	0	0.00	29.15	2	9,231	0.02%
2022/05/04	10	28.80	1	28.80	28.60	9	9,215	0.10%
2022/05/03	0	0.00	2	28.85	29.20	-2	9,206	-0.02%
2022/04/29	1	29.10	4	29.00	28.95	-3	9,182	-0.03%
2022/04/27	20	29.55	5	29.56	29.05	15	9,182	0.16%
2022/04/26	0	0.00	77	30.50	30.05	-77	9,145	-0.84%
2022/04/25	4	31.98	2	31.78	31.45	2	9,108	0.02%
2022/04/22	15	33.22	7	33.24	33.15	8	9,070	0.09%
2022/04/21	20	33.31	2	33.05	33.15	18	9,073	0.20%
2022/04/20	2	34.30	7	33.71	33.65	-5	9,079	-0.06%
2022/04/19	3	34.47	2	34.78	33.55	1	9,031	0.01%
2022/04/18	6	34.16	1	34.15	33.90	5	8,957	0.06%
2022/04/15	34	35.41	4	35.83	34.75	30	8,911	0.34%
2022/04/14	43	35.84	36	37.38	35.10	7	8,748	0.08%
2022/04/13	26	36.94	20	37.20	37.30	6	8,295	0.07%
2022/04/12	0	0.00	54	34.62	33.95	-54	8,076	-0.67%
2022/04/11	9	34.63	6	34.56	33.90	3	8,015	0.04%
2022/04/08	1	34.85	73	34.45	34.70	-72	7,933	-0.91%
2022/04/07	3	34.55	4	34.88	33.40	-1	7,841	-0.01%
2022/04/06	1	33.90	0	0.00	33.90	1	7,705	0.01%
2022/04/01	1	33.40	2	33.18	33.25	-1	7,653	-0.01%
2022/03/31	5	33.39	8	33.63	33.15	-3	7,627	-0.04%
2022/03/30	14	33.98	16	34.14	34.10	-2	7,596	-0.03%
2022/03/29	9	33.66	3	33.80	33.60	6	7,522	0.08%
2022/03/28	3	34.17	2	34.25	34.45	1	7,482	0.01%
2022/03/25	6	35.00	8	35.08	35.20	-2	7,440	-0.03%
2022/03/24	51	35.66	98	35.76	35.20	-47	7,355	-0.64%
2022/03/23	16	34.74	5	34.57	34.45	11	7,129	0.15%
2022/03/22	275.1	36.33	230.2	36.17	35.40	44.9	6,974	0.64%	大買/大賣/
2022/03/21	31.2	34.08	30	34.21	34.75	1.2	6,058	0.02%
2022/03/18	2	32.05	1	32.10	31.60	1	5,864	0.02%
2022/03/16	15	31.60	0	0.00	31.40	15	5,757	0.26%
2022/03/15	3	32.43	20	31.87	31.60	-17	5,680	-0.30%
2022/03/14	5	33.39	7	33.29	33.60	-2	5,591	-0.04%
2022/03/11	15	33.57	10	33.46	33.20	5	5,478	0.09%
2022/03/10	51	32.68	46	33.05	32.70	5	5,139	0.10%
2022/03/09	29	33.20	48	32.98	33.65	-19	4,827	-0.39%
2022/03/08	236	34.72	262	34.10	31.50	-26	4,396	-0.59%	大買/大賣/
2022/03/07	77	33.18	26	32.60	33.60	51	3,555	1.43%
2022/03/04	28	32.48	47.2	32.36	30.55	-19.2	3,091	-0.62%
2022/03/03	59.2	31.09	47	31.25	31.20	12.2	2,699	0.45%
2022/03/02	95	31.04	100	30.55	31.55	-5	2,317	-0.22%
2022/02/25	37	26.78	30	26.18	26.95	7	1,631	0.43%
2022/02/24	10	24.94	5	25.15	24.50	5	1,477	0.34%
2022/02/23	18	25.67	31	25.60	25.85	-13	1,429	-0.91%
2022/02/22	132	25.62	72	25.46	25.60	60	1,238	4.85%	大買/
2022/02/21	0	0.00	37	23.73	24.35	-37	844	-4.38%
2022/02/18	2	21.90	5	22.00	22.15	-3	768	-0.39%
2022/02/16	0	0.00	14	21.90	21.90	-14	774	-1.81%
2022/02/15	0	0.00	16	22.15	21.85	-16	781	-2.05%
2022/02/14	1	22.30	0	0.00	22.30	1	812	0.12%
2022/02/11	0	0.00	1	23.00	23.00	-1	814	-0.12%
2022/02/10	0	0.00	1	23.35	23.25	-1	823	-0.12%
2022/02/09	6	23.25	4	23.00	23.15	2	864	0.23%
2022/02/07	0	0.00	8	22.54	22.65	-8	862	-0.93%
2022/01/26	5	21.30	5	21.35	21.35	0	867	0.00%
2022/01/25	5	21.92	0	0.00	21.30	5	876	0.57%
2022/01/24	43	21.28	10	21.50	21.65	33	881	3.74%
2022/01/21	10	22.45	32	22.81	21.95	-22	883	-2.49%
2022/01/18	2	21.90	3	21.92	21.60	-1	847	-0.12%
2022/01/17	0	0.00	5	21.28	21.40	-5	855	-0.58%
2022/01/14	16	22.23	4	21.99	21.80	12	925	1.30%
2022/01/13	36	22.83	0	22.90	22.90	36	929	3.87%
2022/01/11	1	21.20	1	21.25	21.30	0	891	0.00%
2022/01/10	1	22.00	0	0.00	22.00	1	889	0.11%
2022/01/07	5	23.20	0	0.00	22.70	5	887	0.56%
2022/01/05	5	23.20	0	0.00	23.20	5	904	0.55%
2022/01/03	7	23.55	0	0.00	23.45	7	917	0.76%
2021/12/30	6	23.83	0	0.00	23.80	6	930	0.65%
2021/12/21	1	24.60	1	24.45	24.50	0	1,026	0.00%
2021/12/20	0	0.00	15	24.60	24.40	-15	1,013	-1.48%
2021/12/13	0	0.00	0	25.50	23.95	0	1,044	0.00%
2021/12/09	1	23.50	0	0.00	23.50	1	1,055	0.09%
2021/12/02	5	23.20	0	0.00	23.25	5	1,206	0.41%
2021/11/26	0	0.00	1	24.30	23.80	-1	1,500	-0.07%
2021/11/25	2	25.10	0	0.00	24.35	2	1,671	0.12%
2021/11/18	5	23.25	1	23.45	23.30	4	2,154	0.19%
2021/11/16	0	0.00	1	23.60	23.60	-1	2,263	-0.04%
2021/11/12	1	24.60	0	0.00	24.45	1	2,321	0.04%
2021/11/11	1	25.70	0	0.00	24.60	1	2,345	0.04%
2021/11/09	1	24.75	1	24.60	24.85	0	2,413	0.00%
2021/11/08	0	0.00	1	24.15	24.55	-1	2,485	-0.04%
2021/11/04	1	23.70	0	0.00	23.70	1	2,490	0.04%
2021/11/02	25	23.87	25	23.15	23.15	0	2,553	0.00%
2021/10/26	1	24.20	0	0.00	24.20	1	2,746	0.04%
2021/10/22	1	24.65	1	25.95	24.60	0	2,965	0.00%
2021/10/21	1	27.00	10	26.25	27.20	-9	3,044	-0.30%
2021/10/14	0	0.00	5	25.25	25.15	-5	4,429	-0.11%
2021/10/12	5	25.10	5	24.50	24.50	0	4,639	0.00%
2021/10/07	0	0.00	3	25.50	25.90	-3	4,716	-0.06%
2021/10/06	5	25.03	0	0.00	24.80	5	4,816	0.10%
2021/10/05	4	25.55	4	25.39	25.60	0	4,984	0.00%
2021/10/04	0	0.00	1	25.00	24.30	-1	5,017	-0.02%
2021/10/01	1	26.20	0	0.00	26.30	1	5,076	0.02%
2021/09/30	1	26.80	1	27.10	27.70	0	5,135	0.00%
2021/09/29	6	26.70	6	27.25	26.50	0	5,271	0.00%
2021/09/28	1	27.00	0	0.00	27.10	1	5,854	0.02%
2021/09/24	0	0.00	3	27.50	27.60	-3	7,229	-0.04%
2021/09/22	3	27.35	2	27.00	27.00	1	7,290	0.01%
2021/09/16	13	30.04	13	29.65	29.70	0	7,627	0.00%
2021/09/15	0	0.00	3	30.00	30.00	-3	7,684	-0.04%
2021/09/14	12	30.44	6	30.25	30.35	6	7,793	0.08%
2021/09/13	2	30.93	62	31.07	31.35	-60	7,848	-0.76%
2021/09/10	43	30.65	0	0.00	30.70	43	7,834	0.55%
2021/09/09	44	29.98	35	30.33	30.30	9	7,809	0.12%
2021/09/08	2	30.00	1	30.75	29.60	1	7,796	0.01%
2021/09/07	1	30.40	6	30.32	30.20	-5	7,791	-0.06%
2021/09/06	2	31.30	3	31.95	31.30	-1	7,783	-0.01%
2021/09/03	4	32.38	5	31.92	31.20	-1	7,747	-0.01%
2021/09/02	3	32.00	5	32.09	32.00	-2	7,710	-0.03%
2021/09/01	20	34.40	66	34.31	34.10	-46	7,656	-0.60%
2021/08/31	70	33.43	13	33.42	34.00	57	7,547	0.76%
2021/08/30	8	31.96	4	32.15	32.30	4	7,404	0.05%
2021/08/27	23	32.05	17	32.19	31.80	6	7,363	0.08%
2021/08/26	8	32.71	26	32.99	33.15	-18	7,249	-0.25%
2021/08/25	9	30.07	2	30.50	30.15	7	7,064	0.10%
2021/08/24	13	30.15	13	30.27	30.55	0	7,096	0.00%
2021/08/23	6	30.42	1	30.60	30.45	5	7,227	0.07%
2021/08/19	4	29.13	1	30.25	28.70	3	7,270	0.04%
2021/08/18	1	28.20	0	0.00	30.80	1	7,254	0.01%
2021/08/17	4	30.75	14	30.95	29.50	-10	7,230	-0.14%
2021/08/16	1	31.25	6	32.00	31.25	-5	7,235	-0.07%
2021/08/13	8	32.50	6	32.93	32.00	2	7,242	0.03%
2021/08/12	13	32.69	23	31.59	34.15	-10	7,236	-0.14%
2021/08/11	1	31.80	0	0.00	31.05	1	7,200	0.01%
2021/08/10	4	32.48	6	32.05	32.10	-2	7,212	-0.03%
2021/08/09	5	33.38	32	33.56	33.00	-27	7,225	-0.37%
2021/08/06	8	33.13	1	33.55	32.90	7	7,239	0.10%
2021/08/05	1	33.00	7	32.91	32.80	-6	7,265	-0.08%
2021/08/04	0	0.00	4	34.60	34.60	-4	7,302	-0.05%
2021/08/02	10	35.85	0	0.00	35.90	10	7,833	0.13%
2021/07/30	13	36.89	23	36.62	34.80	-10	7,843	-0.13%
2021/07/29	35	34.55	17	34.93	35.80	18	7,815	0.23%
2021/07/28	20	35.30	6.5	35.29	34.30	13.5	7,793	0.17%
2021/07/27	11	35.77	8	36.41	34.65	3	7,705	0.04%
2021/07/26	101	38.76	26	38.45	38.40	75	7,689	0.98%	大買/
2021/07/23	42	40.31	46	39.18	39.10	-4	7,803	-0.05%
2021/07/22	7	39.08	15	39.21	38.30	-8	7,680	-0.10%
2021/07/21	47	44.01	84	43.75	39.55	-37	7,581	-0.49%
2021/07/20	83	41.54	39	41.15	42.30	44	7,209	0.61%
2021/07/19	42	40.80	15.5	41.03	41.30	26.5	6,716	0.39%
2021/07/16	38	37.42	1	36.70	37.55	37	6,764	0.55%
2021/07/15	2	36.15	0	0.00	37.20	2	6,806	0.03%
2021/07/14	2	36.00	0	0.00	33.85	2	6,930	0.03%
2021/07/13	14	38.01	2	37.15	37.15	12	7,005	0.17%
2021/07/12	15	40.19	5.1	41.25	41.25	9.9	7,106	0.14%
2021/07/09	0	0.00	34	36.52	37.50	-34	7,131	-0.48%
2021/07/08	0.7	35.00	13	34.92	36.50	-12.3	7,232	-0.17%
2021/07/07	14	35.41	2	35.00	34.85	12	7,360	0.16%
2021/07/06	5	36.16	9	36.61	36.10	-4	7,509	-0.05%
2021/07/05	58	39.10	48	39.16	39.05	10	7,433	0.13%
2021/07/02	145.2	34.28	146	34.92	36.40	-0.8	6,975	-0.01%	大買/大賣/
2021/07/01	92	32.53	31.6	32.74	33.10	60.5	6,233	0.97%
2021/06/29	0	0.00	8	27.40	27.40	-8	5,636	-0.14%
2021/06/28	1	24.95	37	24.95	24.95	-36	5,583	-0.64%
2021/06/25	36.6	22.70	8	22.66	22.70	28.6	5,515	0.52%
2021/06/24	10	20.64	3	20.73	20.65	7	5,223	0.13%
2021/06/23	6	21.13	2	20.60	20.15	4	5,164	0.08%
2021/06/22	1	20.80	4	20.29	20.80	-3	5,065	-0.06%
2021/06/21	2	18.95	1	18.90	18.95	1	4,989	0.02%
2021/06/17	15	20.20	0	0.00	20.25	15	4,953	0.30%
2021/06/16	0	0.00	5	20.55	20.00	-5	4,940	-0.10%
2021/06/15	10	20.40	5.4	20.57	20.30	4.6	4,916	0.09%
2021/06/10	0	0.00	1	19.80	19.85	-1	4,891	-0.02%
2021/06/08	1	20.75	1	20.95	20.60	0	4,865	0.00%
2021/06/07	3	19.93	3	20.70	20.25	0	4,843	0.00%
2021/06/03	5	21.45	6	21.00	21.00	-1	4,778	-0.02%
2021/06/02	0	0.00	1	21.25	21.20	-1	4,747	-0.02%
2021/06/01	18	20.68	7	20.64	20.85	11	4,693	0.23%
2021/05/31	22	21.00	34	20.81	20.45	-12	4,680	-0.26%
2021/05/28	4	19.85	34	20.12	20.45	-30	4,518	-0.66%
2021/05/27	30	18.80	0	0.00	18.60	30	4,424	0.68%
2021/05/26	0	0.00	25	18.10	18.30	-25	4,393	-0.57%
2021/05/25	0	0.00	1	17.85	18.05	-1	4,404	-0.02%
2021/05/19	0	0.00	0.2	18.45	18.45	-0.2	4,496	0.00%
2021/05/18	20	16.35	20	16.63	16.80	0	4,469	0.00%
2021/05/17	1	15.30	7	15.65	15.30	-6	4,423	-0.14%
2021/05/14	0	0.00	1	16.55	16.95	-1	4,392	-0.02%
2021/05/13	8	18.03	15	17.98	17.90	-7	4,339	-0.16%
2021/05/12	2	20.43	30.1	19.85	19.85	-28.1	4,263	-0.66%
2021/05/11	87.1	23.80	54.7	24.54	22.05	32.4	4,176	0.77%
2021/05/10	13.7	22.96	14.1	22.70	23.00	-0.4	3,779	-0.01%
2021/05/07	3	21.18	0	0.00	20.95	3	3,604	0.08%
2021/05/06	2	21.00	3	20.97	20.95	-1	3,564	-0.03%
2021/05/05	1	20.90	2	20.95	20.45	-1	3,501	-0.03%
2021/05/04	2	18.95	3	19.18	19.50	-1	3,446	-0.03%
2021/05/03	0	0.00	11	22.57	21.00	-11	3,396	-0.32%
2021/04/29	6	22.16	7	22.16	22.05	-1	3,272	-0.03%
2021/04/28	1	21.00	10	21.16	21.60	-9	3,090	-0.29%
2021/04/27	6	21.27	0	0.00	21.30	6	3,049	0.20%
2021/04/26	3	21.50	3	21.35	21.80	0	2,978	0.00%
2021/04/23	4	20.81	5	21.74	20.15	-1	2,912	-0.04%
2021/04/22	27	22.51	8	22.87	21.30	19	2,851	0.67%
2021/04/21	4	21.24	5	21.40	21.10	-1	2,633	-0.04%
2021/04/20	133	21.28	122	21.30	21.10	11	2,570	0.43%	大買/大賣/
2021/04/19	1	21.60	5	21.11	21.60	-4	2,444	-0.16%
2021/04/16	27	19.28	36	19.55	19.65	-9	2,339	-0.38%
2021/04/15	22	18.33	12.7	18.28	18.30	9.3	2,155	0.43%
2021/04/14	4	17.36	16	17.54	17.30	-12	2,002	-0.60%
2021/04/13	64	16.96	23	17.11	17.00	41	1,900	2.16%
2021/04/12	32	16.50	38	16.82	17.10	-6	1,835	-0.33%
2021/04/09	7	15.91	0	0.00	15.55	7	1,672	0.42%
2021/04/08	11.2	15.71	30	15.63	16.20	-18.8	1,887	-1.00%
2021/04/07	13.2	14.90	0	0.00	14.90	13.2	1,932	0.68%
2021/03/30	0	0.00	27	14.03	14.00	-27	2,029	-1.33%
2021/03/29	1.6	14.39	0	0.00	14.00	1.6	2,098	0.07%
2021/03/22	0	0.00	5	13.80	13.85	-5	2,606	-0.19%
2021/03/19	2	13.55	0	0.00	13.65	2	2,681	0.07%
2021/03/18	1	13.80	1	13.90	13.80	0	2,714	0.00%
2021/03/17	5	13.70	0	0.00	13.70	5	2,797	0.18%
2021/03/16	22	13.80	0	0.00	13.80	22	2,908	0.76%
2021/03/15	1	13.90	0	0.00	14.00	1	2,907	0.03%
2021/03/10	1	14.20	0	0.00	14.20	1	2,972	0.03%
2021/03/09	1	14.50	1	14.90	14.50	0	3,001	0.00%
2021/03/08	1	14.25	1	14.35	14.30	0	3,024	0.00%
2021/03/04	5	15.07	5	14.87	14.85	0	3,288	0.00%
2021/03/02	0	0.00	1	14.75	14.55	-1	3,379	-0.03%
2021/02/26	1	15.00	1	15.05	14.90	0	3,430	0.00%
2021/02/24	2	15.38	1	15.65	14.70	1	3,413	0.03%
2021/02/23	2	15.25	15.8	15.38	15.55	-13.8	3,330	-0.41%
2021/02/18	0	0.00	1	13.70	13.80	-1	3,163	-0.03%
2021/02/17	1	13.00	0	0.00	13.05	1	3,137	0.03%
2021/02/04	0	0.00	2	12.50	12.50	-2	3,129	-0.06%
2021/02/03	3	12.60	1	12.70	12.55	2	3,135	0.06%
2021/01/25	2	13.05	2	13.40	13.55	0	3,095	0.00%
2021/01/21	0.1	12.95	0	0.00	12.95	0.1	3,060	0.00%
2021/01/20	0	0.00	1	12.60	12.60	-1	3,052	-0.03%
2021/01/19	2	13.50	2	13.45	13.25	0	3,032	0.00%
2021/01/18	2	13.40	2	12.85	13.40	0	3,020	0.00%
2021/01/13	0	0.00	13	14.05	14.10	-13	2,955	-0.44%
2021/01/12	0	0.00	21	13.85	14.00	-21	2,929	-0.72%
2021/01/11	0	0.00	1	14.85	14.90	-1	2,889	-0.03%
2021/01/08	21	15.48	30	15.24	15.10	-9	2,864	-0.31%
2021/01/06	0	0.00	1	16.60	15.50	-1	2,790	-0.04%
2021/01/05	35	16.65	6	16.15	16.10	29	2,732	1.06%
2021/01/04	3	15.48	0	0.00	15.55	3	2,592	0.12%
2020/12/31	64	15.76	181	15.80	15.80	-117	2,527	-4.63%	大賣/鉅額交易
2020/12/30	50	15.45	17	15.44	15.45	33	2,239	1.47%
2020/12/29	0	0.00	70	14.25	14.05	-70	2,058	-3.40%
2020/12/24	2	14.15	5	14.20	14.00	-3	1,925	-0.16%
2020/12/23	9	13.82	7.6	13.97	14.15	1.4	1,874	0.07%
2020/12/22	219.6	15.20	63	15.07	13.75	156.6	1,808	8.66%	大買/鉅額交易
2020/12/21	5	13.85	2.2	13.83	14.15	2.8	1,475	0.19%
2020/12/16	0	0.00	5	12.95	13.00	-5	1,325	-0.38%
2020/12/15	4	13.15	0	0.00	12.85	4	1,312	0.30%
2020/12/11	5	12.55	5	12.48	12.55	0	1,385	0.00%
2020/12/10	8	12.29	8	12.68	12.45	0	1,312	0.00%
2020/12/09	0	11.80	0	0.00	11.95	0	1,237	0.00%
2020/12/08	0	0.00	5	12.22	12.10	-5	1,260	-0.40%
2020/12/07	3	12.12	1	11.85	11.85	2	1,245	0.16%
2020/12/04	3	11.95	1	12.00	11.90	2	1,250	0.16%
2020/12/03	4	12.46	1	12.40	12.05	3	1,339	0.22%
2020/12/02	5	12.09	6	11.98	12.05	-1	1,362	-0.07%
2020/12/01	4	13.30	10	12.65	11.95	-6	1,323	-0.45%
2020/11/30	21	11.91	31	11.95	12.50	-10	1,135	-0.88%
2020/11/27	14	11.55	7	11.55	11.45	7	1,045	0.67%
2020/11/26	17	11.21	1	11.70	11.45	16	983	1.63%
2020/11/17	0	0.00	2	10.30	10.30	-2	805	-0.25%
2020/11/12	10	10.30	0	0.00	10.20	10	818	1.22%
2020/10/22	0	0.00	8	9.89	9.90	-8	787	-1.02%
2020/09/22	0	0.00	4	10.30	10.35	-4	712	-0.56%
2020/09/18	0	0.00	2	10.85	10.75	-2	690	-0.29%
2020/09/17	102	11.42	103	11.38	11.00	-1	669	-0.15%	大買/大賣/
2020/09/16	2	10.20	0	0.00	11.05	2	516	0.39%
2020/09/15	0	0.00	7	10.50	10.50	-7	475	-1.47%
2020/09/14	4	11.03	6	10.70	10.70	-2	461	-0.43%
2020/09/11	2	10.20	5	10.25	10.15	-3	420	-0.71%
2020/09/10	11	10.56	15	10.55	10.30	-4	383	-1.04%
2020/09/08	52	11.32	0	0.00	10.65	52	340	15.28%
2020/09/07	1	10.00	1	10.60	10.65	0	220	0.00%
2020/08/11	0	0.00	1	8.69	8.59	-1	82	-1.21%
2020/08/03	0	0.00	10	8.26	8.30	-10	78	-12.74%
2020/07/31	0	0.00	20	8.30	8.30	-20	77	-25.69%
2020/07/14	0.2	7.90	0	0.00	8.38	0.2	77	0.26%
2020/06/08	1	8.45	0	0.00	8.47	1	82	1.22%
2020/05/19	1	8.17	0	0.00	8.29	1	75	1.32%
2020/05/15	2	8.33	2	8.53	8.28	0	75	0.00%
2020/03/20	5	6.84	2	6.89	6.87	3	78	3.82%
2020/03/16	25	7.30	0	0.00	7.37	25	70	35.31%
2020/03/11	0	0.00	2	8.43	8.46	-2	64	-3.09%
2020/01/08	0	0.00	3	9.13	9.12	-3	61	-4.88%
2019/12/12	0	0.00	2	9.10	9.10	-2	59	-3.38%
2019/11/14	1	9.20	1	9.28	9.22	0	109	0.00%
2019/11/13	4	9.24	4	9.29	9.21	0	112	0.00%
2019/10/15	2	9.18	0	0.00	9.15	2	167	1.19%
2019/09/17	2	9.33	2	9.39	9.33	0	160	0.00%
2019/09/06	5	9.46	0	0.00	9.46	5	152	3.27%
2019/09/04	4	9.62	4	9.66	9.70	0	145	0.00%
2019/09/02	6	9.54	6	9.69	9.56	0	134	0.00%
2019/08/16	2	9.20	2	9.20	9.23	0	103	0.00%
2019/06/27	0	0.00	2	8.78	8.73	-2	33	-5.89%
2019/06/26	2	8.69	0	0.00	8.78	2	35	5.71%
2019/06/14	0	0.00	2	8.87	8.85	-2	38	-5.17%
2019/05/30	2	8.77	0	0.00	8.77	2	40	4.96%
2019/05/15	0	0.00	0	8.74	8.80	0	46	0.00%
2019/05/14	0	0.00	0	8.71	8.78	0	47	0.00%
2019/04/22	0	0.00	2	8.85	8.85	-2	54	-3.65%
2019/04/19	2	8.82	0	0.00	8.85	2	54	3.65%
2019/04/11	2	8.86	2	8.91	8.92	0	52	0.00%
2019/03/29	3	8.80	3	8.89	8.90	0	60	0.00%
2019/03/28	1	8.73	1	8.83	8.96	0	59	0.00%
2019/03/27	0	0.00	3	9.00	9.00	-3	59	-5.05%
2019/03/07	0	0.00	5	9.29	9.29	-5	66	-7.56%
2019/03/06	5	9.25	0	0.00	9.27	5	65	7.66%
2019/01/16	0	0.00	1	8.75	8.83	-1	63	-1.58%
2018/09/26	1	10.55	1	10.30	10.40	0	123	0.00%
2018/09/25	0	0.00	3	10.70	10.40	-3	111	-2.69%
2018/09/21	0	0.00	35	9.75	9.87	-35	92	-38.02%
2018/09/20	0	0.00	14	9.66	9.65	-14	90	-15.53%
2018/08/27	0	0.00	10.3	9.73	9.84	-10.3	119	-8.64%
2018/08/24	0	0.00	12	9.81	9.76	-12	120	-9.93%
2018/07/18	0	0.00	13	9.68	9.70	-13	169	-7.69%
2018/07/13	0	0.00	9.3	9.72	9.72	-9.3	244	-3.81%
2018/07/09	0	0.00	1	9.88	9.80	-1	256	-0.39%
2018/07/04	0	0.00	2	9.94	9.98	-2	273	-0.73%
2018/06/29	5	9.97	0	0.00	9.97	5	298	1.68%
2018/06/28	20	10.05	0	0.00	10.00	20	310	6.44%
2018/06/26	20	9.97	0	0.00	9.95	20	315	6.35%
2018/06/13	3	10.30	0	0.00	10.30	3	325	0.92%
2018/05/17	0	0.00	2	10.25	10.30	-2	588	-0.34%
2018/04/26	0	0.00	5	10.55	10.50	-5	677	-0.74%
2018/04/25	5	10.95	3	10.85	11.00	2	677	0.30%
2018/04/24	24	10.98	60	10.85	10.90	-36	687	-5.24%
2018/04/23	60	11.40	0	0.00	11.45	60	674	8.90%
2018/04/19	0	0.00	43	10.80	10.75	-43	662	-6.49%
2018/04/12	20	10.55	0	0.00	10.50	20	960	2.08%
2018/04/11	36	10.63	0	0.00	10.65	36	961	3.75%
2018/04/10	19	10.82	0	0.00	10.50	19	960	1.98%
2018/04/02	2	10.75	3	10.72	10.65	-1	942	-0.11%
2018/03/31	3	10.65	0	0.00	10.60	3	935	0.32%
2018/03/26	1	10.00	0	0.00	10.15	1	910	0.11%
2018/03/08	1	10.55	0	0.00	10.50	1	865	0.12%
2018/03/07	0	0.00	1	10.50	10.45	-1	861	-0.12%
2018/03/02	0	0.00	1	11.05	11.05	-1	841	-0.12%
2018/02/26	23	11.84	23	11.78	11.35	0	765	0.00%
2018/02/23	11	11.41	10	11.51	11.50	1	719	0.14%
2018/01/31	0	0.00	1	10.35	10.50	-1	579	-0.17%
2018/01/19	0	0.00	4	10.63	10.60	-4	553	-0.72%
2018/01/18	1	10.65	0	0.00	10.60	1	545	0.18%
2018/01/17	0	0.00	2	11.10	11.00	-2	532	-0.38%
2018/01/15	1	10.95	2	11.05	10.95	-1	509	-0.20%
2018/01/12	0	0.00	7	11.73	11.60	-7	475	-1.47%
2018/01/11	4	11.80	3	11.85	11.75	1	382	0.26%