新鋼 (2032)-元大-汐止券商分點個股進出

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
14.40
漲跌
▼0.10
漲幅
-0.69%
成交量
64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(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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/12/13	2	14.30	0	0.00	14.40	2	300	0.67%
2024/11/27	2	14.90	0	0.00	14.90	2	305	0.65%
2024/11/07	0	0.00	1	15.80	15.65	-1	300	-0.33%
2024/10/22	2	15.85	0	0.00	15.90	2	305	0.66%
2024/10/15	0	0.00	3	15.77	15.95	-3	305	-0.98%
2024/10/11	2	15.50	3	15.80	15.85	-1	296	-0.34%
2024/10/09	2	16.00	0	0.00	15.95	2	297	0.67%
2024/10/08	0	0.00	2	17.50	16.65	-2	296	-0.67%
2024/10/04	0	17.49	2	17.30	17.10	-2	286	-0.69%
2024/10/01	0	0.00	4	16.98	17.05	-4	271	-1.47%
2024/09/30	0	0.00	7	17.56	17.10	-7	265	-2.64%
2024/09/27	1	16.00	6	16.72	16.80	-5	185	-2.69%
2024/09/04	5	14.24	0	0.00	14.15	5	163	3.06%
2024/09/03	2	14.90	0	0.00	14.85	2	172	1.16%
2024/08/09	1	14.75	0	0.00	14.75	1	274	0.36%
2024/08/06	1	13.50	0	0.00	13.80	1	270	0.37%
2024/08/05	4	14.10	0	0.00	14.05	4	267	1.49%
2024/07/30	1	15.40	0	0.00	15.50	1	265	0.38%
2024/07/22	2	15.70	0	0.00	15.65	2	273	0.73%
2024/07/19	1	15.90	0	0.00	15.85	1	271	0.37%
2024/07/12	1	16.00	0	0.00	16.10	1	329	0.30%
2024/07/11	1	16.00	0	0.00	16.00	1	328	0.30%
2024/07/10	5	16.30	0	0.00	16.10	5	330	1.51%
2024/06/25	0	0.00	1	16.95	16.95	-1	590	-0.17%
2024/06/21	0	0.00	1	17.40	17.30	-1	591	-0.17%
2024/06/18	0	0.00	1	17.15	17.10	-1	588	-0.17%
2024/06/17	1	17.35	0	0.00	17.40	1	587	0.17%
2024/06/12	0	0.00	8	17.55	17.40	-8	586	-1.36%
2024/06/11	0	0.00	1	17.75	17.50	-1	591	-0.17%
2024/06/07	2	17.38	1	17.50	17.80	1	586	0.17%
2024/06/06	3	16.90	0	0.00	16.80	3	577	0.52%
2024/06/05	1	17.00	0	0.00	17.10	1	575	0.17%
2024/06/04	5	17.40	0	0.00	17.30	5	576	0.87%
2024/05/31	1	17.50	0	0.00	17.55	1	580	0.17%
2024/05/28	5	17.50	0	0.00	17.60	5	584	0.85%
2024/05/27	1	17.20	0	0.00	17.25	1	582	0.17%
2024/05/24	5	17.20	0	0.00	17.25	5	576	0.87%
2024/05/23	0	0.00	0.1	17.10	17.20	-0.1	576	-0.01%
2024/05/22	0.1	17.90	0	0.00	17.80	0.1	571	0.01%
2024/05/20	1	18.55	6.1	18.78	18.50	-5.1	559	-0.92%
2024/05/17	0	0.00	12	18.13	17.80	-12	517	-2.32%
2024/05/15	0	0.00	8	17.65	17.60	-8	505	-1.58%
2024/05/10	8	17.10	0	0.00	17.25	8	503	1.59%
2024/05/09	1	17.30	0	0.00	17.15	1	502	0.20%
2024/05/08	5	17.20	0	0.00	17.25	5	501	1.00%
2024/05/07	0	0.00	1	17.20	17.20	-1	501	-0.20%
2024/05/06	1	17.20	0	0.00	17.45	1	502	0.20%
2024/05/03	0	0.00	2	17.80	17.45	-2	499	-0.40%
2024/04/23	1	18.50	0	0.00	18.10	1	514	0.19%
2024/04/19	3	18.48	0	0.00	17.85	3	503	0.60%
2024/04/18	1	18.40	1	18.15	18.10	0	490	0.00%
2024/04/16	0	0.00	1	17.15	17.15	-1	466	-0.21%
2024/04/15	1.1	17.77	0	0.00	17.80	1.1	465	0.23%
2024/04/11	3	18.03	0	0.00	17.95	3	468	0.64%
2024/04/10	2	18.93	0	0.00	18.55	2	489	0.41%
2024/04/09	1.1	19.01	2	19.00	18.75	-0.9	456	-0.21%
2024/04/08	2	17.70	0	0.00	17.45	2	379	0.53%
2024/04/03	1	17.00	0	0.00	17.05	1	345	0.29%
2024/03/19	1	15.95	2	15.95	15.95	-1	980	-0.10%
2024/03/15	1	16.15	0	0.00	16.05	1	977	0.10%
2024/03/14	1	16.25	1	16.25	16.25	0	977	0.00%
2024/03/06	1	16.45	0	0.00	16.50	1	965	0.10%
2024/03/04	1	16.40	1	16.30	16.30	0	958	0.00%
2024/02/27	1	17.10	0	0.00	16.80	1	953	0.10%
2024/02/22	1	17.05	1	17.00	17.00	0	952	0.00%
2024/02/21	4	17.15	0	0.00	17.20	4	950	0.42%
2024/02/19	1	17.30	1	17.30	17.40	0	951	0.00%
2024/02/02	1	16.80	1	16.80	16.80	0	944	0.00%
2024/01/31	1	16.95	0	0.00	16.85	1	942	0.11%
2024/01/29	0	0.00	0.1	17.21	17.25	-0.1	941	-0.01%
2024/01/25	3	16.98	1	16.75	16.75	2	936	0.21%
2024/01/22	0.1	17.00	0	0.00	17.10	0.1	925	0.01%
2024/01/19	3	17.05	1	17.10	16.90	2	921	0.22%
2024/01/16	1	17.85	1	17.85	17.85	0	908	0.00%
2024/01/10	0	0.00	1	18.65	18.70	-1	895	-0.11%
2024/01/04	6	19.42	6	19.55	19.65	0	870	0.00%
2024/01/03	0	0.00	1	18.90	18.90	-1	839	-0.12%
2023/12/29	1	19.20	1	19.10	19.30	0	824	0.00%
2023/12/28	0	0.00	2	19.20	19.20	-2	813	-0.25%
2023/12/27	3	19.55	0	0.00	19.50	3	793	0.38%
2023/12/26	3	19.77	2	19.60	19.75	1	758	0.13%
2023/12/25	1	20.10	13	20.00	20.10	-12	684	-1.75%
2023/12/22	4	18.35	4	18.23	18.30	0	522	0.00%
2023/12/21	2	19.00	2	18.95	18.90	0	504	0.00%
2023/12/20	4	19.28	5	19.32	19.25	-1	481	-0.21%
2023/12/19	26	18.23	5	18.62	18.40	21	405	5.18%
2023/12/18	2	18.70	38	19.22	19.35	-36	282	-12.76%
2023/12/15	1	17.50	15	17.60	17.60	-14	149	-9.36%
2023/12/04	0	16.25	0	0.00	16.35	0	89	0.01%
2023/12/01	0	16.15	0	0.00	16.15	0	87	0.01%
2023/11/29	8	16.15	0	0.00	16.05	8	87	9.14%
2023/10/31	10	15.35	0	0.00	15.10	10	100	9.93%
2023/10/30	4	15.65	0	0.00	15.65	4	114	3.49%
2023/10/20	6	15.35	5	15.50	15.50	1	120	0.83%
2023/10/19	4	15.74	0	0.00	15.75	4	120	3.31%
2023/10/18	7	15.70	0	0.00	15.85	7	121	5.76%
2023/10/11	0	0.00	1	16.35	16.40	-1	125	-0.79%
2023/10/05	0	0.00	3	16.20	16.35	-3	129	-2.31%
2023/09/08	1	16.70	0	0.00	16.60	1	136	0.73%
2023/08/04	0.1	17.99	0	0.00	18.10	0.1	148	0.07%
2023/07/24	0	0.00	8	17.00	17.00	-8	121	-6.58%
2023/07/11	1	17.50	0	0.00	17.50	1	137	0.72%
2023/07/07	7	17.56	1	17.55	17.50	6	142	4.22%
2023/07/03	1	18.05	0	0.00	18.05	1	140	0.71%
2023/06/29	2	18.00	0	0.00	18.20	2	141	1.42%
2023/06/27	1	18.05	0	0.00	18.10	1	143	0.69%
2023/06/16	1	18.20	0	0.00	18.25	1	148	0.67%
2023/06/15	0	0.00	2	18.10	18.20	-2	147	-1.35%
2023/06/07	0	0.00	2	18.30	18.25	-2	167	-1.20%
2023/05/15	1	18.00	0	0.00	18.20	1	223	0.45%
2023/04/25	2	18.35	0	0.00	18.05	2	395	0.51%
2023/04/20	5	19.44	0	0.00	19.30	5	417	1.20%
2023/04/13	4	19.99	0	0.00	19.95	4	450	0.89%
2023/04/10	2	19.90	2	19.65	19.75	0	511	0.00%
2023/03/29	1	19.55	0	0.00	19.40	1	908	0.11%
2023/03/27	0	0.00	1	19.80	19.90	-1	940	-0.11%
2023/03/16	2	19.50	0	0.00	19.50	2	1,226	0.16%
2023/03/10	3	20.60	0	0.00	20.45	3	1,236	0.24%
2023/03/08	3	21.05	0	0.00	21.05	3	1,241	0.24%
2023/03/07	0	0.00	15	21.05	21.00	-15	1,242	-1.21%
2023/03/02	3	20.40	0	0.00	20.55	3	1,238	0.24%
2023/03/01	3	20.47	0	0.00	20.40	3	1,235	0.24%
2023/02/24	0	0.00	1	21.10	20.75	-1	1,231	-0.08%
2023/02/22	2	20.70	0	0.00	20.80	2	1,219	0.16%
2023/02/20	1	21.10	0	0.00	21.00	1	1,234	0.08%
2023/02/17	1	20.95	0	0.00	20.90	1	1,276	0.08%
2023/02/16	0	0.00	21	20.96	20.90	-21	1,291	-1.63%
2023/02/13	1	20.50	0	0.00	20.75	1	1,285	0.08%
2023/02/10	4	20.90	0	0.00	20.70	4	1,286	0.31%
2023/02/09	3	21.18	0	0.00	21.10	3	1,288	0.23%
2023/02/07	4	21.05	7	21.26	21.35	-3	1,283	-0.23%
2023/02/06	2	21.10	1	21.10	21.15	1	1,282	0.08%
2023/02/03	4	21.19	0	0.00	21.00	4	1,273	0.31%
2023/02/01	4	21.96	1	21.95	21.95	3	1,248	0.24%
2023/01/31	2	21.45	3	21.48	21.50	-1	1,217	-0.08%
2023/01/30	0	0.00	8.1	20.95	21.05	-8.1	1,185	-0.68%
2023/01/16	0	0.00	1	20.70	20.65	-1	1,172	-0.09%
2023/01/13	0	0.00	1	20.40	20.45	-1	1,160	-0.09%
2023/01/12	0	0.00	2	20.70	20.45	-2	1,158	-0.17%
2023/01/11	1	20.30	0	0.00	20.35	1	1,137	0.09%
2023/01/10	1	20.40	0	0.00	20.15	1	1,135	0.09%
2023/01/05	21	20.00	0	0.00	20.00	21	1,131	1.86%
2023/01/04	1	20.30	1	20.00	20.00	0	1,128	0.00%
2022/12/30	1	20.95	0	0.00	20.30	1	1,106	0.09%
2022/12/27	1	20.35	0	0.00	20.60	1	1,049	0.10%
2022/12/26	3	20.63	0	0.00	20.60	3	1,036	0.29%
2022/12/23	1	20.75	0	0.00	21.10	1	1,012	0.10%
2022/12/22	5	20.97	0	0.00	21.25	5	981	0.51%
2022/12/21	0	0.00	12	21.00	21.30	-12	865	-1.39%
2022/12/20	1	20.15	0	0.00	19.40	1	680	0.15%
2022/12/16	0	0.00	5	20.10	19.85	-5	655	-0.76%
2022/12/15	17	20.51	13	21.10	20.25	4	625	0.64%
2022/12/13	1	19.60	1	19.70	19.80	0	435	0.00%
2022/12/12	0	0.00	5	18.21	18.40	-5	405	-1.23%
2022/12/07	1	18.40	0	0.00	18.45	1	420	0.24%
2022/12/06	2	19.00	2	18.60	18.60	0	423	0.00%
2022/12/05	0	0.00	2	18.95	19.05	-2	430	-0.46%
2022/12/01	1	18.90	1	18.85	18.85	0	480	0.00%
2022/11/28	1	17.90	0	0.00	18.10	1	489	0.20%
2022/11/18	2	18.30	0	0.00	18.20	2	512	0.39%
2022/11/15	5	18.95	8	18.75	18.95	-3	527	-0.57%
2022/11/14	0	0.00	2	18.15	18.05	-2	501	-0.40%
2022/11/11	0	0.00	2	17.60	17.30	-2	549	-0.36%
2022/11/08	5	17.50	1	17.50	17.50	4	686	0.58%
2022/11/07	3	17.45	3	17.43	17.25	0	735	0.00%
2022/11/04	0	0.00	3	16.70	16.85	-3	730	-0.41%
2022/10/20	1	16.00	0	0.00	16.40	1	901	0.11%
2022/10/13	2	16.50	0	0.00	16.35	2	912	0.22%
2022/10/12	1	17.60	0	0.00	17.45	1	910	0.11%
2022/10/06	1	18.50	0	0.00	18.50	1	918	0.11%
2022/09/28	5	17.95	0	0.00	17.80	5	941	0.53%
2022/09/26	2	19.08	5	19.05	18.60	-3	945	-0.32%
2022/09/20	6	20.02	0	0.00	20.20	6	981	0.61%
2022/09/19	1	20.70	2	20.50	20.20	-1	980	-0.10%
2022/09/16	1	19.90	1	19.80	19.80	0	957	0.00%
2022/09/15	1	20.30	0	0.00	20.25	1	962	0.10%
2022/09/14	0	0.00	1	20.15	20.15	-1	968	-0.10%
2022/09/12	6	20.49	1	20.20	20.35	5	984	0.51%
2022/09/08	1	20.35	2	20.33	20.35	-1	982	-0.10%
2022/09/07	0	0.00	1	20.00	19.75	-1	957	-0.10%
2022/09/01	1	19.50	0	0.00	19.50	1	937	0.11%
2022/08/25	1	20.50	0	0.00	20.65	1	932	0.11%
2022/08/24	0	0.00	1	20.50	20.45	-1	930	-0.11%
2022/08/23	0	0.00	3	20.27	20.20	-3	921	-0.33%
2022/08/22	2	20.48	0	0.00	20.40	2	919	0.22%
2022/08/19	2	21.03	0	0.00	21.10	2	905	0.22%
2022/08/18	4	21.28	3	21.32	21.30	1	897	0.11%
2022/08/17	3	21.23	11	21.11	20.95	-8	840	-0.95%
2022/08/16	1	19.50	6	19.50	19.50	-5	744	-0.67%
2022/08/15	2	19.95	0	0.00	19.90	2	746	0.27%
2022/08/12	13	20.00	7	19.76	19.55	6	737	0.81%
2022/08/09	2	18.48	0	0.00	18.50	2	724	0.28%
2022/08/04	2	18.35	0	0.00	18.40	2	767	0.26%
2022/08/02	9.1	19.90	9	19.89	19.30	0.1	790	0.01%
2022/08/01	0	19.30	4	19.66	20.05	-4	729	-0.55%
2022/07/27	1	18.35	0	0.00	18.40	1	717	0.14%
2022/07/26	3	18.40	0	0.00	18.30	3	749	0.40%
2022/07/22	0	0.00	3	19.00	19.05	-3	799	-0.38%
2022/07/08	1	19.15	1	18.80	18.80	0	1,800	0.00%
2022/07/07	1	18.70	1	18.65	18.60	0	2,015	0.00%
2022/07/06	0	0.00	3	18.53	18.35	-3	2,073	-0.14%
2022/07/04	1	18.65	1	18.90	18.70	0	2,237	0.00%
2022/07/01	3	19.35	3	18.80	18.50	0	2,367	0.00%
2022/06/27	2	22.30	2	22.40	22.30	0	2,509	0.00%
2022/06/23	0	0.00	1	21.95	21.35	-1	2,608	-0.04%
2022/06/22	1	21.80	0	0.00	21.60	1	2,703	0.04%
2022/06/20	5	22.16	0	0.00	21.75	5	3,078	0.16%
2022/06/17	10	22.70	0	0.00	22.95	10	3,979	0.25%
2022/06/16	1	23.40	0	0.00	23.15	1	4,169	0.02%
2022/06/15	2	24.10	0	0.00	24.00	2	4,229	0.05%
2022/06/13	1	24.05	0	0.00	24.00	1	4,360	0.02%
2022/06/06	3	25.93	7	25.98	26.15	-4	5,659	-0.07%
2022/05/31	0	0.00	1	25.95	25.95	-1	7,358	-0.01%
2022/05/26	1	26.20	2	26.73	26.10	-1	8,484	-0.01%
2022/05/25	1	26.70	1	26.80	27.00	0	8,646	0.00%
2022/05/20	0	0.00	6	26.55	26.45	-6	9,267	-0.06%
2022/05/13	1	25.60	4	25.84	25.80	-3	9,290	-0.03%
2022/05/12	1	26.70	2	25.58	25.30	-1	9,280	-0.01%
2022/05/11	3	26.73	3	26.55	26.25	0	9,265	0.00%
2022/05/10	7	27.03	2	26.90	26.90	5	9,259	0.05%
2022/05/06	1	27.80	0	0.00	28.10	1	9,235	0.01%
2022/05/05	4	29.15	4	29.24	29.15	0	9,231	0.00%
2022/05/04	1	29.15	1	28.80	28.60	0	9,215	0.00%
2022/05/03	3	28.42	3	28.63	29.20	0	9,206	0.00%
2022/04/29	3	29.02	1	29.30	28.95	2	9,182	0.02%
2022/04/27	1	29.85	7	29.03	29.05	-6	9,182	-0.07%
2022/04/26	0	0.00	1	30.20	30.05	-1	9,145	-0.01%
2022/04/25	3	31.87	1	33.10	31.45	2	9,108	0.02%
2022/04/22	4	33.19	5	33.60	33.15	-1	9,070	-0.01%
2022/04/21	9	33.43	3	34.25	33.15	6	9,073	0.07%
2022/04/19	8	33.79	21	34.60	33.55	-13	9,031	-0.14%
2022/04/18	13	34.32	2	33.90	33.90	11	8,957	0.12%
2022/04/15	9	35.37	9	35.58	34.75	0	8,911	0.00%
2022/04/14	33	36.69	32	37.19	35.10	1	8,748	0.01%
2022/04/13	5	36.16	17.1	36.88	37.30	-12.1	8,295	-0.15%
2022/04/12	2	34.43	5	34.24	33.95	-3	8,076	-0.04%
2022/04/11	18	34.84	0	0.00	33.90	18	8,015	0.22%
2022/04/08	5	34.40	8	34.49	34.70	-3	7,933	-0.04%
2022/04/07	21	34.89	21	34.32	33.40	0	7,841	0.00%
2022/04/06	3	33.68	7	34.05	33.90	-4	7,705	-0.05%
2022/03/31	2	33.43	0	0.00	33.15	2	7,627	0.03%
2022/03/30	0	34.30	32	32.92	34.10	-32	7,596	-0.42%
2022/03/29	3	34.08	0	0.00	33.60	3	7,522	0.04%
2022/03/28	4	34.33	3.2	34.36	34.45	0.8	7,482	0.01%
2022/03/25	24	34.99	35	35.21	35.20	-11	7,440	-0.15%
2022/03/24	32	35.63	30	35.78	35.20	2	7,355	0.03%
2022/03/23	25	34.60	5	34.70	34.45	20	7,129	0.28%
2022/03/22	147.1	36.20	139	35.79	35.40	8.1	6,974	0.12%	大買/大賣/
2022/03/21	12	33.41	29	34.22	34.75	-17	6,058	-0.28%
2022/03/18	3	31.82	9	31.89	31.60	-6	5,864	-0.10%
2022/03/17	8	31.57	1	31.85	31.85	7	5,815	0.12%
2022/03/16	1	32.25	0	0.00	31.40	1	5,757	0.02%
2022/03/15	11	32.44	6	31.92	31.60	5	5,680	0.09%
2022/03/14	17	33.29	23	33.33	33.60	-6	5,591	-0.11%
2022/03/11	35	33.59	49	33.63	33.20	-14	5,478	-0.26%
2022/03/10	31	32.88	20	32.90	32.70	11	5,139	0.21%
2022/03/09	40	32.42	32	32.89	33.65	8	4,827	0.17%
2022/03/08	72	34.29	52	33.52	31.50	20	4,396	0.45%
2022/03/07	16	31.82	29	33.11	33.60	-13	3,555	-0.37%
2022/03/04	36	32.37	11	32.51	30.55	25	3,091	0.81%
2022/03/03	18	31.64	22	31.33	31.20	-4	2,699	-0.15%
2022/03/02	40.2	30.47	32	31.66	31.55	8.2	2,317	0.35%
2022/03/01	0	0.00	1	29.60	29.60	-1	1,620	-0.06%
2022/02/25	0	0.00	26	26.83	26.95	-26	1,631	-1.59%
2022/02/24	5	24.83	0	0.00	24.50	5	1,477	0.34%
2022/02/23	20	25.43	13	25.13	25.85	7	1,429	0.49%
2022/02/22	45	25.20	35	25.60	25.60	10	1,238	0.81%
2022/02/21	1	24.00	42	22.80	24.35	-41	844	-4.86%
2022/02/17	0	0.00	5	21.92	21.85	-5	770	-0.65%
2022/02/15	8	22.04	5	21.85	21.85	3	781	0.38%
2022/02/14	3	22.30	5	22.75	22.30	-2	812	-0.25%
2022/02/09	0	0.00	2	23.30	23.15	-2	864	-0.23%
2022/02/08	1	22.95	1	22.80	22.95	0	860	0.00%
2022/01/26	10	21.57	0	0.00	21.35	10	867	1.15%
2022/01/25	16	21.39	0	0.00	21.30	16	876	1.83%
2022/01/24	0	0.00	1	21.20	21.65	-1	881	-0.11%
2022/01/21	6	22.34	7	22.74	21.95	-1	883	-0.11%
2022/01/18	1	21.80	1	21.60	21.60	0	847	0.00%
2022/01/17	0	0.00	1	21.35	21.40	-1	855	-0.12%
2022/01/14	41	21.90	0	0.00	21.80	41	925	4.43%
2022/01/13	1	22.05	2	22.85	22.90	-1	929	-0.11%
2022/01/11	1	21.35	0	0.00	21.30	1	891	0.11%
2022/01/10	4	22.16	0	0.00	22.00	4	889	0.45%
2022/01/04	1	23.25	0	0.00	23.25	1	911	0.11%
2021/12/24	1	23.90	0	0.00	24.15	1	1,004	0.10%
2021/12/23	0	0.00	14	24.25	24.10	-14	1,015	-1.38%
2021/12/22	0	0.00	2	24.53	24.35	-2	1,023	-0.20%
2021/12/21	1	23.90	1	24.60	24.50	0	1,026	0.00%
2021/12/20	1	24.40	1	24.35	24.40	0	1,013	0.00%
2021/12/15	0	0.00	10	23.30	23.40	-10	1,033	-0.97%
2021/12/13	0	0.00	2	24.00	23.95	-2	1,044	-0.19%
2021/12/09	2	23.60	3	23.65	23.50	-1	1,055	-0.09%
2021/12/08	2	23.88	1	24.80	23.75	1	1,092	0.09%
2021/12/03	2	23.30	0	0.00	23.35	2	1,171	0.17%
2021/12/01	1	23.45	0	0.00	23.45	1	1,248	0.08%
2021/11/29	2	23.05	0	0.00	23.35	2	1,370	0.15%
2021/11/26	1	23.75	0	0.00	23.80	1	1,500	0.07%
2021/11/24	0	0.00	5	24.27	24.55	-5	1,744	-0.29%
2021/11/23	2	23.78	0	0.00	23.30	2	1,856	0.11%
2021/11/19	5	23.20	0	0.00	23.00	5	2,115	0.24%
2021/11/16	0	0.00	1	23.85	23.60	-1	2,263	-0.04%
2021/11/11	11	25.39	1	25.35	24.60	10	2,345	0.43%
2021/11/09	1	24.55	0	0.00	24.85	1	2,413	0.04%
2021/11/04	1	24.20	0	0.00	23.70	1	2,490	0.04%
2021/11/03	1	24.15	0	0.00	24.20	1	2,519	0.04%
2021/11/02	0	0.00	10	23.50	23.15	-10	2,553	-0.39%
2021/10/27	0	0.00	1	24.20	24.15	-1	2,658	-0.04%
2021/10/22	5	25.34	2	24.60	24.60	3	2,965	0.10%
2021/10/21	11	26.56	3	26.70	27.20	8	3,044	0.26%
2021/10/20	1	25.20	1	25.55	25.20	0	3,064	0.00%
2021/10/19	0	0.00	1	25.80	25.60	-1	3,238	-0.03%
2021/10/18	0	0.00	1	25.45	25.50	-1	3,406	-0.03%
2021/10/15	1	25.45	0	0.00	25.65	1	3,858	0.03%
2021/10/14	1	25.20	0	0.00	25.15	1	4,429	0.02%
2021/10/13	0	0.00	1	24.65	24.40	-1	4,606	-0.02%
2021/10/12	1	25.05	0	0.00	24.50	1	4,639	0.02%
2021/10/08	2	25.58	0	0.00	25.35	2	4,670	0.04%
2021/10/07	0	0.00	1	25.95	25.90	-1	4,716	-0.02%
2021/10/06	1	24.90	1	25.30	24.80	0	4,816	0.00%
2021/10/05	1	24.00	1	25.75	25.60	0	4,984	0.00%
2021/10/04	0	0.00	3	25.23	24.30	-3	5,017	-0.06%
2021/09/28	2	26.95	0	0.00	27.10	2	5,854	0.03%
2021/09/24	0	0.00	1	27.60	27.60	-1	7,229	-0.01%
2021/09/22	1	27.60	0	0.00	27.00	1	7,290	0.01%
2021/09/17	0	0.00	5	29.70	29.45	-5	7,330	-0.07%
2021/09/16	1	29.70	0	0.00	29.70	1	7,627	0.01%
2021/09/15	0	0.00	1	30.00	30.00	-1	7,684	-0.01%
2021/09/14	2	30.20	1	30.10	30.35	1	7,793	0.01%
2021/09/13	0	0.00	1	31.40	31.35	-1	7,848	-0.01%
2021/09/10	1	30.80	0	0.00	30.70	1	7,834	0.01%
2021/09/09	1	29.05	9	29.44	30.30	-8	7,809	-0.10%
2021/09/08	3	29.73	0	0.00	29.60	3	7,796	0.04%
2021/09/07	1	30.45	2	30.25	30.20	-1	7,791	-0.01%
2021/09/02	6	32.46	4	33.38	32.00	2	7,710	0.03%
2021/09/01	7	34.21	3	34.47	34.10	4	7,656	0.05%
2021/08/31	1	33.35	6	33.90	34.00	-5	7,547	-0.07%
2021/08/30	2	32.60	3	32.17	32.30	-1	7,404	-0.01%
2021/08/27	8	32.03	2	31.88	31.80	6	7,363	0.08%
2021/08/26	5	32.98	9	32.66	33.15	-4	7,249	-0.06%
2021/08/25	1	30.00	0	0.00	30.15	1	7,064	0.01%
2021/08/24	7	30.01	7	30.11	30.55	0	7,096	0.00%
2021/08/23	8	30.39	8	30.38	30.45	0	7,227	0.00%
2021/08/19	0	0.00	27	29.60	28.70	-27	7,270	-0.37%
2021/08/18	10	30.90	0	0.00	30.80	10	7,254	0.14%
2021/08/17	3	29.97	0	0.00	29.50	3	7,230	0.04%
2021/08/16	0	0.00	1	31.30	31.25	-1	7,235	-0.01%
2021/08/13	6	32.73	2	32.40	32.00	4	7,242	0.06%
2021/08/12	0	0.00	12	32.43	34.15	-12	7,236	-0.17%
2021/08/11	7	32.27	1	33.15	31.05	6	7,200	0.08%
2021/08/10	1	32.00	0	0.00	32.10	1	7,212	0.01%
2021/08/09	7	33.42	7	33.81	33.00	0	7,225	0.00%
2021/08/06	2	33.05	1	33.75	32.90	1	7,239	0.01%
2021/08/05	2	33.28	1	33.20	32.80	1	7,265	0.01%
2021/08/04	1	35.50	0	0.00	34.60	1	7,302	0.01%
2021/08/03	1	35.00	0	0.00	35.25	1	7,676	0.01%
2021/08/02	5	35.27	0	0.00	35.90	5	7,833	0.06%
2021/07/30	8	36.41	2	36.95	34.80	6	7,843	0.08%
2021/07/29	9	35.92	0	0.00	35.80	9	7,815	0.12%
2021/07/28	13	35.61	16	34.96	34.30	-3	7,793	-0.04%
2021/07/27	14	35.31	10	35.23	34.65	4	7,705	0.05%
2021/07/23	13	39.04	22	39.90	39.10	-9	7,803	-0.12%
2021/07/22	16	38.68	0	0.00	38.30	16	7,680	0.21%
2021/07/21	42	43.36	28	44.76	39.55	14	7,581	0.18%
2021/07/20	29	41.02	18	41.79	42.30	11	7,209	0.15%
2021/07/19	9	41.13	17	40.92	41.30	-8	6,716	-0.12%
2021/07/16	3	36.93	0	0.00	37.55	3	6,764	0.04%
2021/07/15	1	34.65	2	37.20	37.20	-1	6,806	-0.01%
2021/07/14	3	34.72	10	33.45	33.85	-7	6,930	-0.10%
2021/07/13	3	38.68	1	37.95	37.15	2	7,005	0.03%
2021/07/12	17	40.52	14.1	40.68	41.25	2.9	7,106	0.04%
2021/07/09	5	37.00	0	0.00	37.50	5	7,131	0.07%
2021/07/08	2.1	36.42	13	35.75	36.50	-10.9	7,232	-0.15%
2021/07/07	10	34.92	16.6	35.00	34.85	-6.6	7,360	-0.09%
2021/07/06	14	36.46	5	36.91	36.10	9	7,509	0.12%
2021/07/05	137	39.57	130	38.83	39.05	7	7,433	0.09%	大買/大賣/
2021/07/02	32	34.03	25.1	35.54	36.40	6.9	6,975	0.10%
2021/07/01	34	32.70	39.1	33.05	33.10	-5.1	6,233	-0.08%
2021/06/30	0	0.00	1	30.10	30.10	-1	5,647	-0.02%
2021/06/28	0	0.00	7	24.95	24.95	-7	5,583	-0.13%
2021/06/25	5	22.61	22	22.23	22.70	-17	5,515	-0.31%
2021/06/24	2	20.75	1	20.95	20.65	1	5,223	0.02%
2021/06/23	17	20.73	22	21.00	20.15	-5	5,164	-0.10%
2021/06/22	2	20.60	6	20.55	20.80	-4	5,065	-0.08%
2021/06/21	13	19.23	0	0.00	18.95	13	4,989	0.26%
2021/06/18	1	20.15	0	0.00	19.95	1	4,971	0.02%
2021/06/17	0	0.00	2	20.15	20.25	-2	4,953	-0.04%
2021/06/16	0	0.00	2	20.70	20.00	-2	4,940	-0.04%
2021/06/15	2	20.40	0	0.00	20.30	2	4,916	0.04%
2021/06/11	0	0.00	1	19.95	19.85	-1	4,888	-0.02%
2021/06/10	1	19.15	30	19.70	19.85	-29	4,891	-0.59%
2021/06/09	1	19.85	0	0.00	19.85	1	4,880	0.02%
2021/06/08	19	20.88	0	0.00	20.60	19	4,865	0.39%
2021/06/07	0	0.00	1	20.25	20.25	-1	4,843	-0.02%
2021/06/04	1	20.65	5	21.60	20.65	-4	4,818	-0.08%
2021/06/03	2	21.43	0	0.00	21.00	2	4,778	0.04%
2021/06/02	7	21.17	3	21.18	21.20	4	4,747	0.08%
2021/06/01	5	20.80	3	20.80	20.85	2	4,693	0.04%
2021/05/31	10	21.19	5	21.05	20.45	5	4,680	0.11%
2021/05/28	6	20.10	20	19.73	20.45	-14	4,518	-0.31%
2021/05/27	3	18.80	11	18.84	18.60	-8	4,424	-0.18%
2021/05/26	6	18.10	2	17.98	18.30	4	4,393	0.09%
2021/05/25	3	17.98	2	17.80	18.05	1	4,404	0.02%
2021/05/24	19	18.65	1	18.45	18.30	18	4,474	0.40%
2021/05/21	4	18.00	3	18.15	18.75	1	4,568	0.02%
2021/05/20	2	17.90	5	18.04	17.85	-3	4,552	-0.07%
2021/05/19	0	0.00	3	18.07	18.45	-3	4,496	-0.07%
2021/05/18	0	0.00	10	16.80	16.80	-10	4,469	-0.22%
2021/05/17	3	15.55	0	0.00	15.30	3	4,423	0.07%
2021/05/14	2	18.38	3	16.75	16.95	-1	4,392	-0.02%
2021/05/13	7	18.42	1	17.90	17.90	6	4,339	0.14%
2021/05/12	8	20.50	2	20.50	19.85	6	4,263	0.14%
2021/05/11	24	24.27	18	23.74	22.05	6	4,176	0.14%
2021/05/10	1.2	21.90	23	22.72	23.00	-21.8	3,779	-0.58%
2021/05/07	3	20.45	3	20.32	20.95	0	3,604	0.00%
2021/05/06	4	20.74	4	21.65	20.95	0	3,564	0.00%
2021/05/05	4	20.64	2	20.98	20.45	2	3,501	0.06%
2021/05/04	4	19.38	0	0.00	19.50	4	3,446	0.12%
2021/05/03	5	22.16	15	22.69	21.00	-10	3,396	-0.29%
2021/04/29	8	22.16	54	21.98	22.05	-46	3,272	-1.41%
2021/04/28	8	21.04	1	21.40	21.60	7	3,090	0.23%
2021/04/27	5	21.20	0	0.00	21.30	5	3,049	0.16%
2021/04/26	0	0.00	2	21.50	21.80	-2	2,978	-0.07%
2021/04/23	40	20.29	3	20.07	20.15	37	2,912	1.27%
2021/04/22	14	22.59	10	22.38	21.30	4	2,851	0.14%
2021/04/21	31	21.24	1	21.10	21.10	30	2,633	1.14%
2021/04/20	21	22.09	8	21.33	21.10	13	2,570	0.51%
2021/04/19	4	21.58	32	21.00	21.60	-28	2,444	-1.15%
2021/04/16	8	19.33	8	19.31	19.65	0	2,339	0.00%
2021/04/15	2	18.45	1	18.15	18.30	1	2,155	0.05%
2021/04/14	3	17.52	21	17.51	17.30	-18	2,002	-0.90%
2021/04/13	16	17.20	11	16.98	17.00	5	1,900	0.26%
2021/04/12	3	16.95	7	16.54	17.10	-4	1,835	-0.22%
2021/04/09	7	15.69	9	15.51	15.55	-2	1,672	-0.12%
2021/04/08	26	16.09	13	15.97	16.20	13	1,887	0.69%
2021/04/06	3	14.35	1	14.80	14.80	2	1,981	0.10%
2021/04/01	0	0.00	3	14.20	14.10	-3	1,967	-0.15%
2021/03/30	0	0.00	5	14.00	14.00	-5	2,029	-0.25%
2021/03/29	0	0.00	1	13.85	14.00	-1	2,098	-0.05%
2021/03/18	5	13.80	0	0.00	13.80	5	2,714	0.18%
2021/03/17	0	0.00	10	13.70	13.70	-10	2,797	-0.36%
2021/03/16	1	13.80	10	13.70	13.80	-9	2,908	-0.31%
2021/03/10	1	14.20	0	0.00	14.20	1	2,972	0.03%
2021/03/03	0	0.00	1	14.70	14.70	-1	3,314	-0.03%
2021/02/26	16	15.01	10	14.90	14.90	6	3,430	0.17%
2021/02/25	5	14.86	33	14.87	14.90	-28	3,422	-0.82%
2021/02/24	33	15.28	1	15.65	14.70	32	3,413	0.94%
2021/02/23	3	15.15	5	15.10	15.55	-2	3,330	-0.06%
2021/02/22	3	14.10	7	14.09	14.15	-4	3,201	-0.12%
2021/02/18	0	0.00	1	13.90	13.80	-1	3,163	-0.03%
2021/02/17	0	0.00	1	13.05	13.05	-1	3,137	-0.03%
2021/02/03	0	0.00	0.1	12.80	12.55	-0.1	3,135	0.00%
2021/02/02	0	0.00	1	12.80	12.70	-1	3,134	-0.03%
2021/01/25	5	13.43	0	0.00	13.55	5	3,095	0.16%
2021/01/15	0	0.00	5	13.40	13.35	-5	2,998	-0.17%
2021/01/14	0	0.00	0.8	14.05	14.05	-0.8	2,970	-0.03%
2021/01/12	4	14.28	2	14.05	14.00	2	2,929	0.07%
2021/01/11	1	14.90	0	0.00	14.90	1	2,889	0.03%
2021/01/08	0	0.00	2	15.20	15.10	-2	2,864	-0.07%
2021/01/07	3	15.50	5	15.66	15.60	-2	2,834	-0.07%
2021/01/06	31	15.42	1	16.30	15.50	30	2,790	1.08%
2021/01/05	5	16.42	9	16.14	16.10	-4	2,732	-0.15%
2021/01/04	9	15.86	0	0.00	15.55	9	2,592	0.35%
2020/12/31	41	15.64	23	15.45	15.80	18	2,527	0.71%
2020/12/30	2	15.45	3	15.45	15.45	-1	2,239	-0.04%
2020/12/29	8	14.39	5	14.18	14.05	3	2,058	0.15%
2020/12/28	2	13.80	0	0.00	13.80	2	1,985	0.10%
2020/12/25	0	0.00	2	14.00	13.95	-2	1,958	-0.10%
2020/12/24	2	14.15	1	14.15	14.00	1	1,925	0.05%
2020/12/23	1	13.90	1	13.85	14.15	0	1,874	0.00%
2020/12/22	7	14.67	6	15.12	13.75	1	1,808	0.06%
2020/12/21	1	13.40	6	13.64	14.15	-5	1,475	-0.34%
2020/12/18	1	12.90	1	12.95	12.90	0	1,346	0.00%
2020/12/17	0	0.00	1	12.85	12.90	-1	1,339	-0.07%
2020/12/16	3	12.85	33	13.17	13.00	-30	1,325	-2.26%
2020/12/15	96	13.02	164	13.34	12.85	-68	1,312	-5.18%	大賣/
2020/12/14	3	12.92	20	12.90	12.85	-17	1,385	-1.23%
2020/12/11	0	0.00	2	12.45	12.55	-2	1,385	-0.14%
2020/12/10	2	12.63	14	12.82	12.45	-12	1,312	-0.91%
2020/12/07	124	11.85	0	0.00	11.85	124	1,245	9.96%	大買/鉅額交易
2020/12/04	1	12.15	5	11.80	11.90	-4	1,250	-0.32%
2020/12/03	0	0.00	1	12.30	12.05	-1	1,339	-0.07%
2020/12/02	0	0.00	22	12.01	12.05	-22	1,362	-1.61%
2020/12/01	26	13.25	40	12.79	11.95	-14	1,323	-1.06%
2020/11/30	11	11.97	9	11.96	12.50	2	1,135	0.18%
2020/11/27	5	11.70	5	11.58	11.45	0	1,045	0.00%
2020/11/26	4	11.33	27	11.39	11.45	-23	983	-2.34%
2020/11/25	4	10.94	5	11.00	10.95	-1	903	-0.11%
2020/11/23	50	10.62	0	0.00	10.70	50	824	6.06%
2020/11/19	0	0.00	3	10.35	10.35	-3	804	-0.37%
2020/11/16	26	10.28	0	0.00	10.35	26	811	3.20%
2020/11/13	2	10.10	0	0.00	10.25	2	817	0.24%
2020/11/12	1	10.25	0	0.00	10.20	1	818	0.12%
2020/11/11	2	10.20	0	0.00	10.25	2	822	0.24%
2020/10/27	0	0.00	7	9.95	9.91	-7	791	-0.88%
2020/10/14	0	0.00	4	10.00	9.97	-4	774	-0.52%
2020/09/24	1	9.90	3	9.88	9.67	-2	738	-0.27%
2020/09/22	0	0.00	71	10.32	10.35	-71	712	-9.97%
2020/09/18	71	10.75	0	0.00	10.75	71	690	10.29%
2020/09/17	10	11.45	12	10.96	11.00	-2	669	-0.30%
2020/09/14	0	0.00	2	10.65	10.70	-2	461	-0.43%
2020/09/11	2	10.75	0	0.00	10.15	2	420	0.48%
2020/09/10	2	10.60	0	0.00	10.30	2	383	0.52%
2020/09/09	3	10.37	0	0.00	10.60	3	368	0.81%
2020/09/08	6	10.91	6	11.35	10.65	0	340	0.00%
2020/08/17	0	0.00	17	9.00	8.96	-17	98	-17.29%
2020/08/14	0	0.00	5	8.74	8.73	-5	88	-5.66%
2020/08/06	0	0.00	2	8.32	8.31	-2	77	-2.57%
2020/07/10	0	8.30	0	0.00	8.36	0	77	0.02%
2020/06/24	17	8.68	0	0.00	8.66	17	75	22.59%
2020/06/05	0	0.00	2	8.43	8.40	-2	80	-2.49%
2020/06/01	2	8.30	0	0.00	8.39	2	80	2.49%
2020/05/26	0	0.00	5	8.28	8.35	-5	76	-6.53%
2020/05/14	2	8.24	0	0.00	8.23	2	74	2.67%
2020/05/11	2	8.30	0	0.00	8.41	2	74	2.69%
2020/05/06	2	8.15	0	0.00	8.35	2	73	2.71%
2020/04/28	0.4	8.17	0	0.00	8.12	0.4	71	0.56%
2020/04/16	4	8.04	0	0.00	8.10	4	79	5.06%
2020/04/15	2	8.10	0	0.00	8.15	2	79	2.53%
2020/03/25	5	7.25	0	0.00	7.23	5	79	6.33%
2019/09/18	0	0.00	0	9.33	9.33	0	162	-0.02%
2019/09/02	0	0.00	10	9.43	9.56	-10	134	-7.42%
2019/08/23	4	8.95	0	0.00	8.97	4	108	3.68%
2019/08/21	5	9.02	0	0.00	9.02	5	106	4.68%
2019/08/08	0	0.00	10	9.18	9.17	-10	95	-10.47%
2019/07/30	2	9.14	0	0.00	9.24	2	87	2.28%
2019/06/13	0	0.00	1	8.80	8.80	-1	39	-2.55%
2019/05/23	0	0.00	1	8.90	8.89	-1	41	-2.39%
2019/05/17	5	8.80	1	8.80	8.77	4	46	8.66%
2019/05/03	0	0.00	2	9.00	9.00	-2	49	-4.04%
2019/03/22	0	0.00	0.1	9.05	9.05	-0.1	59	-0.11%
2019/03/20	5	9.20	0	0.00	9.20	5	58	8.54%
2019/03/07	0	0.00	3	9.31	9.29	-3	66	-4.54%
2019/02/21	0	0.00	0	9.10	9.03	0	66	-0.03%
2019/02/18	2	8.95	0	0.00	8.95	2	68	2.94%
2019/01/16	0	0.00	10	8.75	8.83	-10	63	-15.83%
2018/10/05	2	9.85	0	0.00	9.71	2	133	1.50%
2018/10/03	3	10.05	0	0.00	10.00	3	130	2.30%
2018/09/26	10	10.65	5	10.80	10.40	5	123	4.04%
2018/09/25	0	0.00	10	10.55	10.40	-10	111	-8.96%
2018/09/05	0	0.00	0	9.72	9.72	0	102	0.00%
2018/07/25	10	9.84	10	9.92	9.89	0	151	0.00%
2018/06/13	10	10.25	0	0.00	10.30	10	325	3.07%
2018/06/11	2	10.25	2	10.30	10.20	0	328	0.00%
2018/06/06	0	0.00	2	10.55	10.45	-2	342	-0.58%
2018/06/04	4	10.40	0	0.00	10.40	4	344	1.16%
2018/05/29	2	10.20	0	0.00	10.25	2	370	0.54%
2018/05/15	3	10.25	0	0.00	10.20	3	594	0.50%
2018/05/11	0	0.00	20	10.40	10.30	-20	614	-3.26%
2018/05/08	20	10.40	20	10.40	10.40	0	618	0.00%
2018/04/30	0	0.00	21	10.67	10.65	-21	668	-3.14%
2018/04/27	21	10.60	0	0.00	10.65	21	671	3.13%
2018/04/24	1	10.90	0	0.00	10.90	1	687	0.15%
2018/04/23	0	0.00	10	11.45	11.45	-10	674	-1.48%
2018/04/19	0	0.00	53	10.82	10.75	-53	662	-8.00%
2018/04/16	3	10.35	0	0.00	10.30	3	937	0.32%
2018/04/12	7	10.55	0	0.00	10.50	7	960	0.73%
2018/04/11	23	10.64	0	0.00	10.65	23	961	2.39%
2018/04/09	30	10.55	63	10.80	10.80	-33	950	-3.47%
2018/04/03	3	10.40	20	10.40	10.40	-17	944	-1.80%
2018/04/02	0	0.00	10	10.83	10.65	-10	942	-1.06%
2018/03/26	20	10.08	0	0.00	10.15	20	910	2.20%
2018/03/23	2	10.25	1	10.25	10.20	1	904	0.11%
2018/03/20	3	10.40	0	0.00	10.35	3	899	0.33%
2018/03/16	10	10.45	0	0.00	10.55	10	896	1.12%
2018/03/15	10	10.45	0	0.00	10.40	10	892	1.12%
2018/03/09	2	10.50	0	0.00	10.45	2	867	0.23%
2018/03/07	23	10.58	0	0.00	10.45	23	861	2.67%
2018/03/06	20	10.70	0	0.00	10.65	20	855	2.34%
2018/02/27	2	11.35	42	11.19	11.20	-40	795	-5.03%
2018/02/26	4	11.73	5	11.23	11.35	-1	765	-0.13%
2018/02/23	1	11.55	21	11.53	11.50	-20	719	-2.78%
2018/02/22	0	0.00	1	10.45	10.50	-1	630	-0.16%
2018/02/06	21	10.14	0	0.00	10.00	21	602	3.49%
2018/02/01	20	10.35	0	0.00	10.35	20	579	3.45%
2018/01/30	10	10.60	0	0.00	10.40	10	572	1.75%
2018/01/29	30	10.67	0	0.00	10.60	30	567	5.29%
2018/01/26	0	0.00	20	10.65	10.60	-20	564	-3.54%
2018/01/25	10	10.75	0	0.00	10.70	10	595	1.68%
2018/01/24	10	10.45	0	0.00	10.45	10	574	1.74%
2018/01/23	1	10.45	0	0.00	10.40	1	566	0.18%
2018/01/17	1	11.00	6	10.91	11.00	-5	532	-0.94%
2018/01/16	0	0.00	6	10.95	10.90	-6	522	-1.15%
2018/01/15	10	10.85	0	0.00	10.95	10	509	1.96%
2018/01/12	22	12.09	0	0.00	11.60	22	475	4.63%
2018/01/11	1	10.95	33	11.82	11.75	-32	382	-8.36%
2018/01/02	0	0.00	5	10.35	10.25	-5	144	-3.47%