新鋼 (2032)-元大-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
17.90
漲跌
▼0.20
漲幅
-1.10%
成交量
257張
產業
上市鋼鐵類股
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－元大-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

元大-彰化券商分點個股進出
元大-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
2024/04/12	0.1	17.60	1	17.70	17.70	-0.9	465	-0.19%
2024/04/11	0.2	18.00	0	0.00	17.95	0.2	468	0.03%
2024/04/10	0.5	18.26	1	18.30	18.55	-0.5	489	-0.10%
2024/04/09	0	18.05	0.4	18.45	18.75	-0.4	456	-0.08%
2024/04/08	1	17.55	5	18.10	17.45	-4	379	-1.05%
2024/04/03	1.2	17.03	4	16.95	17.05	-2.8	345	-0.81%
2024/04/02	0	0.00	8	15.70	15.70	-8	282	-2.83%
2024/03/12	4	16.00	0	0.00	16.15	4	969	0.41%
2024/03/11	5	15.90	0	0.00	15.90	5	968	0.52%
2024/02/27	0	0.00	0.2	16.85	16.80	-0.2	953	-0.02%
2024/02/23	0	0.00	1	17.10	17.15	-1	952	-0.10%
2024/02/01	0.2	16.85	0	0.00	16.85	0.2	943	0.02%
2024/01/29	1	16.95	1	17.15	17.25	0	941	0.00%
2024/01/26	1	16.90	1	16.90	16.95	0	939	0.00%
2024/01/19	0.2	17.05	0	0.00	16.90	0.2	921	0.02%
2024/01/12	1	18.80	1	18.90	18.55	0	897	0.00%
2024/01/10	2	18.75	2	18.65	18.70	0	895	0.00%
2024/01/08	0	0.00	1	19.15	19.20	-1	887	-0.11%
2024/01/04	2	18.90	2	19.33	19.65	0	870	0.00%
2024/01/03	0	0.00	1	18.95	18.90	-1	839	-0.12%
2024/01/02	2	19.35	0	0.00	19.25	2	829	0.24%
2023/12/29	3	19.10	4	19.20	19.30	-1	824	-0.12%
2023/12/27	2.2	19.76	0	0.00	19.50	2.2	793	0.28%
2023/12/26	0	0.00	4	19.71	19.75	-4	758	-0.53%
2023/12/25	5	19.55	4.3	19.90	20.10	0.7	684	0.10%
2023/12/21	0.3	19.15	0	0.00	18.90	0.3	504	0.06%
2023/12/18	1	17.60	3	18.76	19.35	-2	282	-0.72%
2023/12/15	0	0.00	0.3	17.60	17.60	-0.3	149	-0.20%
2023/11/24	0	0.00	4	16.05	16.10	-4	86	-4.63%
2023/11/21	0	0.00	1	16.10	16.10	-1	85	-1.17%
2023/11/16	0	0.00	0	15.70	15.75	0	84	0.00%
2023/10/26	3.1	15.65	0	0.00	15.60	3.1	116	2.62%
2023/10/16	0.1	16.40	0	0.00	16.10	0.1	122	0.04%
2023/09/20	0.1	16.95	0	0.00	16.70	0.1	134	0.04%
2023/08/31	0.2	16.70	0	0.00	16.55	0.2	143	0.14%
2023/08/23	0.1	16.55	0	0.00	16.80	0.1	150	0.06%
2023/08/02	5	17.50	2	17.55	17.95	3	144	2.07%
2023/07/31	0	0.00	2	17.30	17.35	-2	126	-1.58%
2023/07/28	2	17.25	0	0.00	17.35	2	125	1.60%
2023/07/21	0.1	17.25	0	0.00	17.25	0.1	122	0.04%
2023/05/15	0.1	18.15	0	0.00	18.20	0.1	223	0.02%
2023/05/05	0	0.00	1	18.50	18.55	-1	275	-0.36%
2023/04/19	0.1	19.80	0	0.00	19.80	0.1	421	0.01%
2023/04/07	1	19.65	0	0.00	19.60	1	526	0.19%
2023/03/29	0.1	19.45	0	0.00	19.40	0.1	908	0.01%
2023/03/15	0	0.00	2	20.10	20.00	-2	1,226	-0.16%
2023/03/10	1	20.45	0	0.00	20.45	1	1,236	0.08%
2023/03/09	1	20.85	2	20.85	20.85	-1	1,238	-0.08%
2023/02/24	0	0.00	1	21.05	20.75	-1	1,231	-0.08%
2023/02/23	1	21.10	4	21.10	21.05	-3	1,225	-0.24%
2023/02/22	2	20.65	0	0.00	20.80	2	1,219	0.16%
2023/02/21	1	21.05	0	0.00	21.00	1	1,218	0.08%
2023/02/17	0	0.00	2	20.90	20.90	-2	1,276	-0.16%
2023/02/16	2	21.05	1	21.30	20.90	1	1,291	0.08%
2023/02/15	1	20.80	0	0.00	20.85	1	1,287	0.08%
2023/02/03	1	21.70	0	0.00	21.00	1	1,273	0.08%
2023/02/02	0	0.00	2	21.95	21.75	-2	1,258	-0.16%
2023/02/01	3	21.82	1	21.90	21.95	2	1,248	0.16%
2023/01/31	0	0.00	9	21.36	21.50	-9	1,217	-0.74%
2023/01/30	0	0.00	3	20.95	21.05	-3	1,185	-0.25%
2023/01/17	1	20.70	1	20.65	20.70	0	1,170	0.00%
2023/01/16	3	20.77	3	20.65	20.65	0	1,172	0.00%
2023/01/12	2	20.85	0	0.00	20.45	2	1,158	0.17%
2023/01/09	1	20.00	0	0.00	20.10	1	1,133	0.09%
2023/01/05	1	20.00	0	0.00	20.00	1	1,131	0.09%
2022/12/30	0	0.00	1	20.30	20.30	-1	1,106	-0.09%
2022/12/27	0	0.00	6	20.40	20.60	-6	1,049	-0.57%
2022/12/26	4	20.50	10	20.78	20.60	-6	1,036	-0.58%
2022/12/23	2	21.00	17	21.02	21.10	-15	1,012	-1.48%
2022/12/22	7	21.01	2	21.20	21.25	5	981	0.51%
2022/12/21	30	21.30	1	21.15	21.30	29	865	3.35%
2022/12/20	0	0.00	1	20.10	19.40	-1	680	-0.15%
2022/12/16	1	19.85	0	0.00	19.85	1	655	0.15%
2022/12/15	1	20.15	9	20.82	20.25	-8	625	-1.28%
2022/12/14	2	19.35	1	19.35	19.20	1	455	0.22%
2022/12/13	0	0.00	7	19.41	19.80	-7	435	-1.61%
2022/12/12	1	18.20	0	0.00	18.40	1	405	0.25%
2022/12/09	4	18.70	3	18.55	18.50	1	410	0.24%
2022/12/05	0	0.00	1	19.05	19.05	-1	430	-0.23%
2022/11/28	0.1	18.20	0	0.00	18.10	0.1	489	0.01%
2022/11/21	1	18.35	0	0.00	18.25	1	508	0.20%
2022/11/15	2	18.90	2	18.98	18.95	0	527	0.00%
2022/11/14	0	0.00	1	18.05	18.05	-1	501	-0.20%
2022/11/08	0	0.00	1	17.40	17.50	-1	686	-0.15%
2022/11/04	0	0.00	1	16.70	16.85	-1	730	-0.14%
2022/10/20	1	16.00	0	0.00	16.40	1	901	0.11%
2022/10/18	1	16.65	0	0.00	16.65	1	906	0.11%
2022/10/13	1	17.25	0	0.00	16.35	1	912	0.11%
2022/10/05	2	18.95	2	18.60	18.60	0	928	0.00%
2022/09/28	1	18.85	0	0.00	17.80	1	941	0.11%
2022/09/27	1	18.00	0	0.00	18.45	1	942	0.11%
2022/09/26	1	18.75	0	0.00	18.60	1	945	0.11%
2022/09/22	1	19.70	0	0.00	19.60	1	963	0.10%
2022/09/21	1	19.75	0	0.00	19.70	1	977	0.10%
2022/09/19	0	0.00	2	20.50	20.20	-2	980	-0.20%
2022/09/15	0	20.15	0	0.00	20.25	0	962	0.00%
2022/09/13	1	20.10	0	0.00	20.20	1	977	0.10%
2022/09/08	2	19.95	3	20.35	20.35	-1	982	-0.10%
2022/09/07	1	20.15	5	20.21	19.75	-4	957	-0.42%
2022/09/05	1	19.00	0	0.00	19.00	1	934	0.11%
2022/09/02	1	19.10	0	0.00	19.10	1	942	0.11%
2022/08/31	0	0.00	2	19.70	19.80	-2	941	-0.21%
2022/08/30	1	19.85	0	0.00	19.90	1	938	0.11%
2022/08/29	1	19.70	0	0.00	19.75	1	937	0.11%
2022/08/26	0	0.00	2	20.65	20.60	-2	934	-0.21%
2022/08/24	7	20.85	1	20.75	20.45	6	930	0.64%
2022/08/23	1	20.15	0	0.00	20.20	1	921	0.11%
2022/08/18	2	21.23	1	21.15	21.30	1	897	0.11%
2022/08/17	2	20.98	5	21.19	20.95	-3	840	-0.36%
2022/08/15	3	19.85	0	0.00	19.90	3	746	0.40%
2022/08/12	0	20.00	4	19.85	19.55	-4	737	-0.54%
2022/08/11	2	18.60	1	18.80	18.60	1	707	0.14%
2022/08/10	0	18.65	0	0.00	18.50	0	718	0.00%
2022/08/05	5	18.75	1	18.90	18.90	4	748	0.53%
2022/08/02	2	20.38	3	19.35	19.30	-1	790	-0.12%
2022/08/01	1	19.40	0	0.00	20.05	1	729	0.14%
2022/07/25	3	19.25	0	0.00	19.00	3	765	0.39%
2022/07/14	0	18.00	0	0.00	18.30	0	1,060	0.00%
2022/07/12	0	18.00	0	0.00	17.65	0	1,189	0.00%
2022/06/30	3	19.15	2	19.45	19.15	1	2,405	0.04%
2022/06/29	1	20.30	0	0.00	20.30	1	2,420	0.04%
2022/06/28	0.1	21.85	0	0.00	22.10	0.1	2,440	0.00%
2022/06/22	1	21.65	0	0.00	21.60	1	2,703	0.04%
2022/06/10	1	24.70	1	24.75	24.75	0	4,459	0.00%
2022/05/19	1	25.30	0	0.00	26.15	1	9,331	0.01%
2022/05/16	2	25.80	0	0.00	25.75	2	9,301	0.02%
2022/05/13	0	0.00	2	26.00	25.80	-2	9,290	-0.02%
2022/05/10	0	26.80	0	0.00	26.90	0	9,259	0.00%
2022/05/06	0	28.00	0	0.00	28.10	0	9,235	0.00%
2022/05/03	1	28.95	1	28.95	29.20	0	9,206	0.00%
2022/04/29	1	29.10	0	0.00	28.95	1	9,182	0.01%
2022/04/28	1	30.05	1	29.00	29.00	0	9,210	0.00%
2022/04/27	2	29.15	1	29.00	29.05	1	9,182	0.01%
2022/04/26	1	30.20	0	0.00	30.05	1	9,145	0.01%
2022/04/25	2	32.35	1	31.45	31.45	1	9,108	0.01%
2022/04/22	3	33.83	3	33.33	33.15	0	9,070	0.00%
2022/04/21	3	34.15	3	33.93	33.15	0	9,073	0.00%
2022/04/20	1	33.65	2	33.55	33.65	-1	9,079	-0.01%
2022/04/19	3	34.35	3	33.50	33.55	0	9,031	0.00%
2022/04/18	1	34.45	1	33.85	33.90	0	8,957	0.00%
2022/04/15	8	35.34	1	34.75	34.75	7	8,911	0.08%
2022/04/14	8	36.39	5	37.13	35.10	3	8,748	0.03%
2022/04/13	2	34.78	8	37.15	37.30	-6	8,295	-0.07%
2022/04/12	3	34.27	14	34.67	33.95	-11	8,076	-0.14%
2022/04/11	10	33.90	0	0.00	33.90	10	8,015	0.12%
2022/04/08	2	34.33	15	34.81	34.70	-13	7,933	-0.16%
2022/04/07	14	34.20	14	35.04	33.40	0	7,841	0.00%
2022/04/06	3	34.05	4	33.93	33.90	-1	7,705	-0.01%
2022/04/01	8	33.37	5	33.40	33.25	3	7,653	0.04%
2022/03/31	2	33.95	1	33.35	33.15	1	7,627	0.01%
2022/03/30	13	34.02	1	33.60	34.10	12	7,596	0.16%
2022/03/29	0.2	33.71	0	0.00	33.60	0.2	7,522	0.00%
2022/03/28	4	34.41	1	34.45	34.45	3	7,482	0.04%
2022/03/25	1	34.85	1	35.30	35.20	0	7,440	0.00%
2022/03/24	6	35.71	8.1	35.76	35.20	-2.1	7,355	-0.03%
2022/03/23	3.1	34.58	1	34.45	34.45	2.1	7,129	0.03%
2022/03/22	18	36.56	23	35.88	35.40	-5	6,974	-0.07%
2022/03/21	0	0.00	1	34.75	34.75	-1	6,058	-0.02%
2022/03/18	1	32.00	2	31.73	31.60	-1	5,864	-0.02%
2022/03/17	1	31.50	2	31.65	31.85	-1	5,815	-0.02%
2022/03/16	3	32.02	1	32.50	31.40	2	5,757	0.03%
2022/03/15	2	32.10	1	31.60	31.60	1	5,680	0.02%
2022/03/14	7	33.44	7	33.27	33.60	0	5,591	0.00%
2022/03/11	65	34.13	67	33.05	33.20	-2	5,478	-0.04%
2022/03/10	3	32.63	71	32.13	32.70	-68	5,139	-1.32%
2022/03/09	108	33.26	40	32.34	33.65	68	4,827	1.41%	大買/
2022/03/08	54.1	34.03	65	33.81	31.50	-10.9	4,396	-0.25%
2022/03/07	31	32.96	13	32.24	33.60	18	3,555	0.51%
2022/03/04	9	32.82	10	32.21	30.55	-1	3,091	-0.03%
2022/03/03	9	31.38	12	31.45	31.20	-3	2,699	-0.11%
2022/03/02	24	31.13	18	31.59	31.55	6	2,317	0.26%
2022/03/01	0	0.00	1.2	29.60	29.60	-1.2	1,620	-0.07%
2022/02/25	0.2	26.95	23	26.68	26.95	-22.8	1,631	-1.40%
2022/02/23	6	24.95	7	25.29	25.85	-1	1,429	-0.07%
2022/02/22	10	25.45	5	25.17	25.60	5	1,238	0.40%
2022/02/21	1	23.80	5	24.35	24.35	-4	844	-0.47%
2022/02/11	1	23.25	0	0.00	23.00	1	814	0.12%
2022/02/10	1	23.25	0	0.00	23.25	1	823	0.12%
2022/02/09	1	23.45	1	23.00	23.15	0	864	0.00%
2022/02/07	0	0.00	1	21.95	22.65	-1	862	-0.12%
2022/01/26	16	21.33	1	21.35	21.35	15	867	1.73%
2022/01/25	2	21.68	2	21.63	21.30	0	876	0.00%
2022/01/21	3	22.72	3	22.68	21.95	0	883	0.00%
2022/01/19	1	21.25	0	0.00	21.20	1	836	0.12%
2022/01/13	2	22.83	18	22.70	22.90	-16	929	-1.72%
2022/01/10	1	22.00	0	0.00	22.00	1	889	0.11%
2021/12/30	0	0.00	4	23.80	23.80	-4	930	-0.43%
2021/12/23	0	0.00	3	24.25	24.10	-3	1,015	-0.30%
2021/12/21	1	24.10	1	24.15	24.50	0	1,026	0.00%
2021/12/20	0	0.00	1	24.25	24.40	-1	1,013	-0.10%
2021/12/15	1	23.40	1	23.35	23.40	0	1,033	0.00%
2021/12/14	1	23.70	1	23.60	23.20	0	1,041	0.00%
2021/12/13	1	23.55	1	24.00	23.95	0	1,044	0.00%
2021/12/10	0	0.00	1	23.70	23.25	-1	1,036	-0.10%
2021/12/09	1	23.80	0	0.00	23.50	1	1,055	0.09%
2021/12/08	2	24.48	1	24.10	23.75	1	1,092	0.09%
2021/12/07	0	0.00	1	23.90	24.10	-1	1,119	-0.09%
2021/12/01	1	23.50	0	0.00	23.45	1	1,248	0.08%
2021/11/29	0	0.00	1	23.55	23.35	-1	1,370	-0.07%
2021/11/25	2	24.55	2	24.78	24.35	0	1,671	0.00%
2021/11/24	5	24.42	2	24.28	24.55	3	1,744	0.17%
2021/11/23	6	23.65	1	24.25	23.30	5	1,856	0.27%
2021/11/18	1	23.30	0	0.00	23.30	1	2,154	0.05%
2021/11/16	1	23.50	1	23.50	23.60	0	2,263	0.00%
2021/11/12	1	24.60	1	25.25	24.45	0	2,321	0.00%
2021/11/11	1	24.85	1	25.20	24.60	0	2,345	0.00%
2021/11/09	1	25.00	5	24.90	24.85	-4	2,413	-0.17%
2021/11/08	3	24.82	4	24.74	24.55	-1	2,485	-0.04%
2021/11/04	1	23.80	1	24.30	23.70	0	2,490	0.00%
2021/11/03	1	24.20	1.3	24.00	24.20	-0.3	2,519	-0.01%
2021/11/02	1.2	23.44	0	0.00	23.15	1.2	2,553	0.05%
2021/11/01	0	0.00	3	23.75	23.60	-3	2,592	-0.12%
2021/10/25	1	24.60	0	0.00	24.55	1	2,823	0.04%
2021/10/22	0.1	24.65	0	0.00	24.60	0.1	2,965	0.00%
2021/10/21	4	27.01	0	0.00	27.20	4	3,044	0.13%
2021/10/13	1	24.50	0	0.00	24.40	1	4,606	0.02%
2021/09/28	2	27.13	0	0.00	27.10	2	5,854	0.03%
2021/09/23	10	27.20	1	27.25	27.10	9	7,246	0.12%
2021/09/15	0	0.00	1	29.80	30.00	-1	7,684	-0.01%
2021/09/14	1	30.40	0	0.00	30.35	1	7,793	0.01%
2021/09/03	1	31.80	3	32.78	31.20	-2	7,747	-0.03%
2021/09/02	2	32.03	0	0.00	32.00	2	7,710	0.03%
2021/09/01	0	0.00	20	34.58	34.10	-20	7,656	-0.26%
2021/08/31	20	33.53	5	33.25	34.00	15	7,547	0.20%
2021/08/30	0	0.00	1	32.20	32.30	-1	7,404	-0.01%
2021/08/27	1	32.70	9	32.16	31.80	-8	7,363	-0.11%
2021/08/26	8	32.95	0	0.00	33.15	8	7,249	0.11%
2021/08/18	5	28.90	0	0.00	30.80	5	7,254	0.07%
2021/08/12	0	0.00	2	31.90	34.15	-2	7,236	-0.03%
2021/08/09	1	33.50	0	0.00	33.00	1	7,225	0.01%
2021/08/06	2	32.55	5	33.06	32.90	-3	7,239	-0.04%
2021/08/04	0	0.00	5	35.00	34.60	-5	7,302	-0.07%
2021/08/02	0	0.00	5	35.90	35.90	-5	7,833	-0.06%
2021/07/30	9	35.75	0	0.00	34.80	9	7,843	0.11%
2021/07/29	5	34.50	5	34.95	35.80	0	7,815	0.00%
2021/07/28	5	34.80	14	35.17	34.30	-9	7,793	-0.12%
2021/07/27	6	35.26	26	36.26	34.65	-20	7,705	-0.26%
2021/07/26	10	38.93	9	39.14	38.40	1	7,689	0.01%
2021/07/23	8	39.03	8	39.27	39.10	0	7,803	0.00%
2021/07/22	2	40.23	10	40.24	38.30	-8	7,680	-0.10%
2021/07/21	55	43.74	26	44.12	39.55	29	7,581	0.38%
2021/07/20	29	40.82	27	42.30	42.30	2	7,209	0.03%
2021/07/19	23	40.88	1	41.30	41.30	22	6,716	0.33%
2021/07/16	5	36.81	3	37.03	37.55	2	6,764	0.03%
2021/07/15	2	36.00	0	0.00	37.20	2	6,806	0.03%
2021/07/14	14	35.80	3.1	35.15	33.85	11	6,930	0.16%
2021/07/13	0.2	38.00	30	37.15	37.15	-29.8	7,005	-0.43%
2021/07/12	6.1	40.97	8	39.95	41.25	-2	7,106	-0.03%
2021/07/09	0	0.00	1	37.00	37.50	-1	7,131	-0.01%
2021/07/08	6	37.19	2	35.75	36.50	4	7,232	0.06%
2021/07/07	1	35.00	2	35.35	34.85	-1	7,360	-0.01%
2021/07/06	9	36.53	17	36.48	36.10	-8	7,509	-0.11%
2021/07/05	51	39.04	22	39.17	39.05	29	7,433	0.39%
2021/07/02	50	34.66	44	35.60	36.40	6	6,975	0.09%
2021/07/01	4	33.03	66	32.81	33.10	-62	6,233	-0.99%
2021/06/29	1	27.40	0	27.40	27.40	1	5,636	0.02%
2021/06/28	1	24.95	1	24.95	24.95	0	5,583	0.00%
2021/06/25	25	22.58	17	22.00	22.70	8	5,515	0.15%
2021/06/24	16	20.85	14	20.79	20.65	2	5,223	0.04%
2021/06/23	47	20.92	7	20.15	20.15	40	5,164	0.77%
2021/06/22	15	20.48	22	20.63	20.80	-7	5,065	-0.14%
2021/06/21	3	19.13	0	0.00	18.95	3	4,989	0.06%
2021/06/18	2	20.05	0	0.00	19.95	2	4,971	0.04%
2021/06/17	0	0.00	20	20.55	20.25	-20	4,953	-0.40%
2021/06/16	3	20.70	0	0.00	20.00	3	4,940	0.06%
2021/06/15	0	0.00	1	20.30	20.30	-1	4,916	-0.02%
2021/06/11	21	19.85	1	19.75	19.85	20	4,888	0.41%
2021/06/10	1	19.40	1	19.75	19.85	0	4,891	0.00%
2021/06/08	1	20.70	1	20.90	20.60	0	4,865	0.00%
2021/06/07	0	0.00	4	20.29	20.25	-4	4,843	-0.08%
2021/06/04	0	0.00	3	21.43	20.65	-3	4,818	-0.06%
2021/06/03	1	20.95	1	21.35	21.00	0	4,778	0.00%
2021/06/02	8	21.19	2	21.45	21.20	6	4,747	0.13%
2021/06/01	1	20.70	7	20.73	20.85	-6	4,693	-0.13%
2021/05/31	16	20.84	5	20.92	20.45	11	4,680	0.24%
2021/05/28	3	19.83	1	20.00	20.45	2	4,518	0.04%
2021/05/25	10	18.40	0	0.00	18.05	10	4,404	0.23%
2021/05/21	1	18.25	0	0.00	18.75	1	4,568	0.02%
2021/05/19	1	18.20	0	0.00	18.45	1	4,496	0.02%
2021/05/18	0	0.00	21	16.74	16.80	-21	4,469	-0.47%
2021/05/17	0	0.00	1	15.35	15.30	-1	4,423	-0.02%
2021/05/14	20	16.80	2	16.63	16.95	18	4,392	0.41%
2021/05/13	1	18.60	0	0.00	17.90	1	4,339	0.02%
2021/05/12	0	0.00	1	21.75	19.85	-1	4,263	-0.02%
2021/05/11	12	23.56	4	24.51	22.05	8	4,176	0.19%
2021/05/10	1	22.75	0.1	23.00	23.00	0.9	3,779	0.02%
2021/05/06	14	21.06	15	20.89	20.95	-1	3,564	-0.03%
2021/05/03	22	22.42	24	21.76	21.00	-2	3,396	-0.06%
2021/04/29	5	21.67	5	22.38	22.05	0	3,272	0.00%
2021/04/28	2	21.30	1	21.60	21.60	1	3,090	0.03%
2021/04/27	9	21.18	8	21.28	21.30	1	3,049	0.03%
2021/04/26	18	21.21	17.1	21.35	21.80	0.9	2,978	0.03%
2021/04/23	2	20.20	0	0.00	20.15	2	2,912	0.07%
2021/04/22	1	21.75	5	23.20	21.30	-4	2,851	-0.14%
2021/04/21	5	21.20	5	20.45	21.10	0	2,633	0.00%
2021/04/20	41	21.22	44	21.62	21.10	-3	2,570	-0.12%
2021/04/19	1	20.40	13	21.47	21.60	-12	2,444	-0.49%
2021/04/16	57	19.32	49	19.81	19.65	8	2,339	0.34%
2021/04/15	5	18.55	1	17.50	18.30	4	2,155	0.19%
2021/04/14	3	17.12	61	17.61	17.30	-58	2,002	-2.90%
2021/04/13	55	17.35	0	0.00	17.00	55	1,900	2.89%
2021/04/12	1	16.70	13	16.05	17.10	-12	1,835	-0.65%
2021/04/08	16	16.03	52	15.89	16.20	-36	1,887	-1.91%
2021/04/07	1	14.85	1	14.80	14.90	0	1,932	0.00%
2021/04/06	15	14.45	4	14.76	14.80	11	1,981	0.56%
2021/04/01	0	0.00	26	14.27	14.10	-26	1,967	-1.32%
2021/03/30	1	14.00	7	14.04	14.00	-6	2,029	-0.30%
2021/03/29	0	0.00	17	14.13	14.00	-17	2,098	-0.81%
2021/03/25	2	14.05	1	13.95	13.80	1	2,563	0.04%
2021/03/24	0	0.00	1	13.70	13.80	-1	2,563	-0.04%
2021/03/23	3	13.80	0	0.00	13.75	3	2,583	0.12%
2021/03/22	0	0.00	1	13.60	13.85	-1	2,606	-0.04%
2021/03/19	0	0.00	2	13.60	13.65	-2	2,681	-0.07%
2021/03/18	1	13.85	1.2	13.79	13.80	-0.2	2,714	-0.01%
2021/03/17	13	13.70	0	0.00	13.70	13	2,797	0.46%
2021/03/16	1	13.80	1	13.75	13.80	0	2,908	0.00%
2021/03/12	0	0.00	1	14.05	14.05	-1	2,931	-0.03%
2021/03/11	0	0.00	3	14.15	14.15	-3	2,947	-0.10%
2021/03/09	5	14.90	5	14.95	14.50	0	3,001	0.00%
2021/03/05	1	14.40	10	14.55	14.20	-9	3,216	-0.28%
2021/03/04	1	14.85	3	15.27	14.85	-2	3,288	-0.06%
2021/03/03	0	0.00	25	14.69	14.70	-25	3,314	-0.75%
2021/03/02	1	14.90	0	0.00	14.55	1	3,379	0.03%
2021/02/26	0	0.00	10	14.95	14.90	-10	3,430	-0.29%
2021/02/25	0	0.00	1	14.95	14.90	-1	3,422	-0.03%
2021/02/24	32	15.17	5	15.10	14.70	27	3,413	0.79%
2021/02/23	25	15.22	1	15.55	15.55	24	3,330	0.72%
2021/02/22	1	14.15	0	0.00	14.15	1	3,201	0.03%
2021/02/18	11	13.46	1	13.10	13.80	10	3,163	0.32%
2021/02/17	1	12.75	0	0.00	13.05	1	3,137	0.03%
2021/01/18	0	0.00	1	13.20	13.40	-1	3,020	-0.03%
2021/01/15	1	13.40	5	13.80	13.35	-4	2,998	-0.13%
2021/01/12	1	14.10	1	13.90	14.00	0	2,929	0.00%
2021/01/11	3	14.90	0	0.00	14.90	3	2,889	0.10%
2021/01/08	3	15.38	0	0.00	15.10	3	2,864	0.10%
2021/01/07	2	15.45	13	15.62	15.60	-11	2,834	-0.39%
2021/01/06	19	15.79	2	15.45	15.50	17	2,790	0.61%
2021/01/05	20	16.16	6	16.17	16.10	14	2,732	0.51%
2021/01/04	1	15.40	0	0.00	15.55	1	2,592	0.04%
2020/12/31	10	16.20	70.1	16.19	15.80	-60.1	2,527	-2.38%
2020/12/30	20	15.45	43	15.44	15.45	-23	2,239	-1.03%
2020/12/29	17	14.36	2	14.10	14.05	15	2,058	0.73%
2020/12/28	2	13.70	1	13.80	13.80	1	1,985	0.05%
2020/12/24	10	14.15	5.2	14.29	14.00	4.8	1,925	0.25%
2020/12/23	1	13.90	0	0.00	14.15	1	1,874	0.05%
2020/12/22	1	14.00	71	14.81	13.75	-70	1,808	-3.87%
2020/12/21	92	14.04	23	14.00	14.15	69	1,475	4.68%
2020/12/18	0	0.00	2	12.90	12.90	-2	1,346	-0.15%
2020/12/17	2	12.90	0	0.00	12.90	2	1,339	0.15%
2020/12/15	0	0.00	16	13.10	12.85	-16	1,312	-1.22%
2020/12/14	2	12.75	3	13.00	12.85	-1	1,385	-0.07%
2020/12/11	9	12.54	10	12.65	12.55	-1	1,385	-0.07%
2020/12/10	6	12.57	4	12.63	12.45	2	1,312	0.15%
2020/12/09	13	12.00	0	0.00	11.95	13	1,237	1.05%
2020/12/08	2	12.05	2	12.40	12.10	0	1,260	0.00%
2020/12/07	10	11.80	6	11.93	11.85	4	1,245	0.32%
2020/12/04	2	11.85	0	0.00	11.90	2	1,250	0.16%
2020/12/03	0	0.00	1	12.05	12.05	-1	1,339	-0.07%
2020/12/02	5	12.19	0	0.00	12.05	5	1,362	0.37%
2020/12/01	24	13.00	249.6	12.66	11.95	-225.6	1,323	-17.04%	大賣/鉅額交易
2020/11/30	1	12.35	3	11.75	12.50	-2	1,135	-0.18%
2020/11/27	76	11.65	60	11.48	11.45	16	1,045	1.53%
2020/11/26	0	0.00	3	11.05	11.45	-3	983	-0.31%
2020/11/25	5	10.95	7	10.94	10.95	-2	903	-0.22%
2020/11/24	2	10.60	0	0.00	10.50	2	838	0.24%
2020/11/20	5	10.47	72	10.46	10.50	-67	813	-8.23%
2020/11/10	0	0.00	1	10.10	10.10	-1	813	-0.12%
2020/11/09	2	10.05	0	0.00	10.05	2	812	0.25%
2020/11/05	2	9.96	0	0.00	9.90	2	801	0.25%
2020/11/04	2	9.92	5	9.95	9.96	-3	802	-0.37%
2020/10/30	0	0.00	2	9.86	9.85	-2	800	-0.25%
2020/10/29	2	9.92	0	0.00	9.89	2	798	0.25%
2020/10/27	1	9.95	0	0.00	9.91	1	791	0.13%
2020/10/15	0	0.00	1	9.90	9.92	-1	777	-0.13%
2020/10/14	1	9.91	0	0.00	9.97	1	774	0.13%
2020/10/12	2	9.93	0	0.00	9.93	2	768	0.26%
2020/09/22	0	0.00	30	10.25	10.35	-30	712	-4.21%
2020/09/21	30	10.55	0	0.00	10.50	30	701	4.28%
2020/09/17	1	11.40	11	11.02	11.00	-10	669	-1.49%
2020/09/16	0	0.00	2	10.25	11.05	-2	516	-0.39%
2020/09/10	10	10.60	0	0.00	10.30	10	383	2.61%
2020/09/08	2	10.93	9	11.16	10.65	-7	340	-2.06%
2020/09/07	10	10.05	0	0.00	10.65	10	220	4.54%
2020/09/04	2	9.70	2	9.76	9.69	0	159	0.00%
2020/09/03	8	9.80	1	9.80	9.78	7	157	4.44%
2020/09/02	3	9.43	4	9.57	9.60	-1	148	-0.67%
2020/09/01	2	9.31	2	9.34	9.37	0	142	0.00%
2020/08/27	0	0.00	4	9.25	9.26	-4	134	-2.97%
2020/08/26	2	9.21	2	9.25	9.22	0	133	0.00%
2020/08/24	4	9.18	0	0.00	9.14	4	127	3.13%
2020/08/21	0	0.00	3	9.08	9.11	-3	124	-2.42%
2020/08/20	5	9.05	0	0.00	9.10	5	118	4.21%
2020/08/19	0	0.00	2	9.03	9.22	-2	110	-1.81%
2020/08/18	2	9.00	0	0.00	9.03	2	102	1.96%
2020/08/17	0	0.00	2	8.88	8.96	-2	98	-2.03%
2020/08/14	2	8.76	3	8.88	8.73	-1	88	-1.13%
2020/08/13	2	8.71	0	0.00	8.72	2	85	2.34%
2020/08/12	3	8.51	8	8.65	8.75	-5	84	-5.92%
2020/08/11	4	8.61	0	0.00	8.59	4	82	4.83%
2020/08/10	0	0.00	3	8.57	8.57	-3	80	-3.71%
2020/08/06	2	8.32	0	0.00	8.31	2	77	2.57%
2020/08/05	0	0.00	2	8.30	8.32	-2	77	-2.57%
2020/07/31	2	8.24	0	0.00	8.30	2	77	2.57%
2020/07/30	2	8.24	0	0.00	8.24	2	76	2.60%
2020/07/29	0	0.00	2	8.24	8.24	-2	76	-2.61%
2020/07/28	2	8.20	0	0.00	8.24	2	77	2.58%
2020/07/23	0	0.00	1	8.51	8.49	-1	77	-1.29%
2020/07/16	2	8.46	0	0.00	8.48	2	76	2.61%
2020/07/07	0	0.00	3	8.48	8.45	-3	77	-3.85%
2020/07/06	0	0.00	5	8.47	8.45	-5	77	-6.47%
2020/07/03	3	8.71	1	8.76	8.70	2	76	2.60%
2020/07/02	2	8.65	0	0.00	8.68	2	76	2.62%
2020/06/24	2	8.68	0	0.00	8.66	2	75	2.66%
2020/06/22	2	8.73	0	0.00	8.76	2	75	2.66%
2019/12/31	0	0.00	1	9.15	9.19	-1	59	-1.74%
2019/09/19	0	0.00	2.1	9.33	9.39	-2.1	163	-1.30%
2019/08/22	1	8.98	0	0.00	8.97	1	107	0.93%
2019/08/06	0	0.00	4	8.80	9.00	-4	89	-4.48%
2019/07/24	2	9.41	0	0.00	9.34	2	82	2.42%
2019/07/23	2	9.40	2	9.31	9.40	0	80	0.00%
2019/07/22	2	9.69	1	9.52	9.51	1	75	1.33%
2019/07/19	0	0.00	2	9.45	9.59	-2	61	-3.27%
2019/07/16	1	8.59	0	0.00	8.60	1	36	2.78%
2019/05/07	0	0.00	1	8.98	8.86	-1	49	-2.01%
2019/04/08	2	8.85	0	0.00	8.97	2	52	3.81%
2019/03/06	0	0.00	3	9.34	9.27	-3	65	-4.59%
2019/02/25	3	9.06	0	0.00	9.06	3	64	4.64%
2019/02/20	0	0.00	10	9.07	9.08	-10	68	-14.56%
2019/01/25	10	8.85	0	0.00	8.85	10	65	15.27%
2018/11/21	0	0.00	1.1	8.95	9.00	-1.1	113	-0.96%
2018/10/11	0	0.00	5	9.30	9.10	-5	142	-3.51%
2018/09/26	1	10.70	0	0.00	10.40	1	123	0.81%
2018/09/03	0	0.00	2	9.79	9.79	-2	109	-1.82%
2018/07/26	2	9.89	0	0.00	9.81	2	150	1.33%
2018/05/29	10	10.25	0	0.00	10.25	10	370	2.70%
2018/04/03	0	0.00	5	10.50	10.40	-5	944	-0.53%
2018/04/02	0	0.00	6	10.85	10.65	-6	942	-0.64%
2018/03/27	5	10.10	0	0.00	10.10	5	916	0.55%
2018/03/12	3	10.50	0	0.00	10.60	3	886	0.34%
2018/03/09	3	10.45	0	0.00	10.45	3	867	0.35%
2018/02/27	0	0.00	2	11.35	11.20	-2	795	-0.25%
2018/02/09	0	0.00	3	9.81	9.81	-3	614	-0.49%
2018/02/06	0	0.00	4	9.94	10.00	-4	602	-0.66%
2018/02/05	0	0.00	4	10.15	10.25	-4	588	-0.68%
2018/01/31	2	10.30	0	0.00	10.50	2	579	0.34%
2018/01/29	3	10.70	0	0.00	10.60	3	567	0.53%
2018/01/18	2	10.65	0	0.00	10.60	2	545	0.37%
2018/01/16	0	0.00	0	11.20	10.90	0	522	0.00%
2018/01/11	2	11.85	0	0.00	11.75	2	382	0.52%
2018/01/04	0	0.00	10	10.25	10.20	-10	147	-6.79%