新鋼 (2032)-中國信託-文心券商分點個股進出

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
15.30
漲跌
▼0.10
漲幅
-0.65%
成交量
71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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/10/30	4	15.30	4	15.40	15.30	0	306	0.00%
2024/10/24	1	15.65	0	0.00	15.55	1	305	0.33%
2024/10/17	2	16.05	0	0.00	16.00	2	311	0.64%
2024/10/14	0	0.00	1	15.55	15.50	-1	303	-0.33%
2024/10/09	0	0.00	1	16.55	15.95	-1	297	-0.34%
2024/10/08	2	16.70	0	0.00	16.65	2	296	0.67%
2024/10/04	3	17.50	0	0.00	17.10	3	286	1.05%
2024/09/30	1	17.40	0	0.00	17.10	1	265	0.38%
2024/09/18	0	0.00	1	14.70	14.85	-1	150	-0.67%
2024/07/17	0	0.00	0.2	16.10	16.10	-0.2	286	-0.07%
2024/07/16	0	0.00	0.2	16.06	16.05	-0.2	288	-0.07%
2024/07/04	0	0.00	1	16.85	16.90	-1	384	-0.26%
2024/06/28	0	0.00	2	16.90	17.00	-2	587	-0.34%
2024/06/25	0	0.00	6	17.00	16.95	-6	590	-1.02%
2024/06/14	0	0.00	2	17.20	17.20	-2	586	-0.34%
2024/06/11	3	17.50	0	0.00	17.50	3	591	0.51%
2024/05/21	0	0.00	1	18.40	18.20	-1	568	-0.18%
2024/05/20	0	0.00	6	18.85	18.50	-6	559	-1.07%
2024/05/13	2	17.25	0	0.00	17.35	2	504	0.40%
2024/04/18	0	0.00	1	18.45	18.10	-1	490	-0.21%
2024/04/15	15	18.00	0	0.00	17.80	15	465	3.22%
2024/04/12	0	0.00	15	17.77	17.70	-15	465	-3.22%
2024/04/10	11	18.49	2	18.70	18.55	9	489	1.84%
2024/04/09	4	18.48	2	18.13	18.75	2	456	0.44%
2024/04/08	2	17.75	0	0.00	17.45	2	379	0.53%
2024/04/03	0	0.00	0.1	17.25	17.05	-0.1	345	-0.01%
2024/03/21	0.1	16.00	0	0.00	15.85	0.1	920	0.01%
2024/02/20	0	0.00	0.2	17.35	17.20	-0.2	950	-0.02%
2024/02/19	0	0.00	3	17.20	17.40	-3	951	-0.32%
2024/02/01	0	0.00	5	16.85	16.85	-5	943	-0.53%
2024/01/26	0	0.00	10	16.95	16.95	-10	939	-1.06%
2024/01/25	1	16.75	23	17.00	16.75	-22	936	-2.35%
2024/01/24	0	0.00	5	17.60	17.40	-5	928	-0.54%
2024/01/18	2	17.25	0	0.00	17.25	2	917	0.22%
2024/01/15	1	18.50	0	0.00	18.35	1	901	0.11%
2024/01/09	1	18.75	0	0.00	18.65	1	892	0.11%
2024/01/08	2	19.23	0	0.00	19.20	2	887	0.23%
2024/01/05	1	19.30	0	0.00	19.40	1	880	0.11%
2024/01/03	3	18.80	0	0.00	18.90	3	839	0.36%
2024/01/02	3	19.10	0	0.00	19.25	3	829	0.36%
2023/12/28	13	19.18	0	0.00	19.20	13	813	1.60%
2023/12/27	8	19.56	0	0.00	19.50	8	793	1.01%
2023/12/26	18	19.79	4	19.75	19.75	14	758	1.84%
2023/12/25	4	19.90	4	20.10	20.10	0	684	0.00%
2023/12/19	6	19.02	2	18.40	18.40	4	405	0.99%
2023/12/18	3	18.05	7	19.02	19.35	-4	282	-1.42%
2023/10/25	0	0.00	1	15.75	15.85	-1	116	-0.86%
2023/10/24	1	15.60	0	0.00	15.65	1	117	0.85%
2023/09/18	0	0.00	1	16.90	16.85	-1	132	-0.75%
2023/09/15	1	16.65	0	0.00	16.60	1	131	0.76%
2023/09/05	0	0.00	1	16.90	16.90	-1	140	-0.71%
2023/08/23	0	0.00	1	16.70	16.80	-1	150	-0.67%
2023/08/14	0	0.00	25	16.80	16.85	-25	152	-16.38%
2023/08/11	2	17.43	0	0.00	17.35	2	153	1.30%
2023/08/09	1	17.70	0	0.00	17.65	1	153	0.65%
2023/08/08	1	17.75	0	0.00	17.80	1	152	0.65%
2023/08/04	1	17.85	0	0.00	18.10	1	148	0.67%
2023/06/28	0	0.00	1	18.10	18.15	-1	141	-0.71%
2023/06/21	1	18.35	0	0.00	18.30	1	144	0.69%
2023/06/15	0	0.00	3	18.20	18.20	-3	147	-2.03%
2023/06/13	3	18.05	0	0.00	18.05	3	154	1.94%
2023/05/31	0	0.00	6	17.90	17.95	-6	179	-3.35%
2023/05/29	0	0.00	5	17.95	18.00	-5	187	-2.67%
2023/05/09	1	18.40	0	0.00	18.35	1	247	0.40%
2023/04/21	0	0.00	1	19.00	18.75	-1	416	-0.24%
2023/04/06	0	0.00	1	19.50	19.55	-1	556	-0.18%
2023/03/08	0	0.00	11	21.00	21.05	-11	1,241	-0.89%
2023/02/08	1	21.30	0	0.00	21.25	1	1,287	0.08%
2023/02/07	0	0.00	3	21.30	21.35	-3	1,283	-0.23%
2023/02/06	2	21.05	0	0.00	21.15	2	1,282	0.16%
2023/02/03	1	21.40	0	0.00	21.00	1	1,273	0.08%
2023/02/01	1	21.80	0	0.00	21.95	1	1,248	0.08%
2023/01/31	2	21.40	2	21.40	21.50	0	1,217	0.00%
2023/01/17	0	0.00	2	20.70	20.70	-2	1,170	-0.17%
2023/01/16	1	20.65	0	0.00	20.65	1	1,172	0.09%
2022/12/30	3	20.62	3	20.40	20.30	0	1,106	0.00%
2022/12/27	1	20.50	0	0.00	20.60	1	1,049	0.10%
2022/12/26	3	20.73	3	20.57	20.60	0	1,036	0.00%
2022/12/23	10	20.95	10	21.05	21.10	0	1,012	0.00%
2022/12/22	3	20.83	6	21.05	21.25	-3	981	-0.31%
2022/12/21	16	21.07	6	21.29	21.30	10	865	1.16%
2022/12/20	29	20.26	27	19.43	19.40	2	680	0.29%
2022/12/15	6	20.11	7	20.71	20.25	-1	625	-0.16%
2022/12/14	1	19.80	1	19.45	19.20	0	455	0.00%
2022/12/13	0	0.00	4	19.28	19.80	-4	435	-0.92%
2022/12/06	2	18.90	0	0.00	18.60	2	423	0.47%
2022/12/05	1	19.05	0	0.00	19.05	1	430	0.23%
2022/11/29	0	0.00	2	18.30	18.45	-2	479	-0.42%
2022/11/25	5	18.80	5	18.15	18.15	0	494	0.00%
2022/11/24	0	0.00	0.2	18.20	18.15	-0.2	493	-0.04%
2022/11/16	0	0.00	1	19.10	18.55	-1	525	-0.19%
2022/11/14	1	18.05	6	17.92	18.05	-5	501	-1.00%
2022/11/07	10	17.49	0	0.00	17.25	10	735	1.36%
2022/10/27	0	0.00	1	16.65	16.65	-1	755	-0.13%
2022/10/24	5	17.00	5	16.64	16.75	0	903	0.00%
2022/10/19	0	0.00	3	16.85	16.70	-3	902	-0.33%
2022/10/18	3	16.65	0	0.00	16.65	3	906	0.33%
2022/10/13	0	0.00	2	16.35	16.35	-2	912	-0.22%
2022/09/27	0	0.00	3	18.25	18.45	-3	942	-0.32%
2022/09/22	0	0.00	1	19.40	19.60	-1	963	-0.10%
2022/09/20	0	0.00	1	20.05	20.20	-1	981	-0.10%
2022/09/19	5	20.69	2	20.45	20.20	3	980	0.31%
2022/09/13	2	20.15	0	0.00	20.20	2	977	0.20%
2022/09/12	1	20.25	1	20.15	20.35	0	984	0.00%
2022/09/08	2.2	20.25	3	20.20	20.35	-0.8	982	-0.08%
2022/09/07	2	20.03	3	19.87	19.75	-1	957	-0.10%
2022/08/24	1	20.70	0	0.00	20.45	1	930	0.11%
2022/08/18	5	21.69	7	21.29	21.30	-2	897	-0.22%
2022/08/17	7	21.03	11	21.32	20.95	-4	840	-0.48%
2022/08/15	2	19.95	0	0.00	19.90	2	746	0.27%
2022/08/12	3	20.02	3	19.73	19.55	0	737	0.00%
2022/08/08	1	18.30	0	0.00	18.55	1	737	0.14%
2022/08/04	2	18.43	0	0.00	18.40	2	767	0.26%
2022/08/02	4	19.54	3	20.00	19.30	1	790	0.13%
2022/08/01	0	0.00	6	18.91	20.05	-6	729	-0.82%
2022/07/29	2	18.20	2	18.25	18.25	0	682	0.00%
2022/07/25	1	19.20	3	19.22	19.00	-2	765	-0.26%
2022/07/22	0	0.00	9	19.17	19.05	-9	799	-1.13%
2022/07/21	0	0.00	0	18.50	19.00	0	835	0.00%
2022/07/20	2	19.10	2	19.30	18.95	0	875	0.00%
2022/07/18	0	0.00	4	18.40	18.65	-4	965	-0.41%
2022/07/15	5	18.20	0	0.00	18.00	5	1,005	0.50%
2022/07/14	2	18.05	2	18.38	18.30	0	1,060	0.00%
2022/07/12	3	17.88	0	0.00	17.65	3	1,189	0.25%
2022/07/11	3	18.95	0	0.00	19.00	3	1,347	0.22%
2022/07/05	1	18.70	10	19.28	19.15	-9	2,153	-0.42%
2022/07/04	0	0.00	1	18.95	18.70	-1	2,237	-0.04%
2022/07/01	1	18.60	2	18.95	18.50	-1	2,367	-0.04%
2022/06/30	4	19.59	0	0.00	19.15	4	2,405	0.17%
2022/06/29	5	20.31	0	0.00	20.30	5	2,420	0.21%
2022/06/28	4	21.83	3	21.90	22.10	1	2,440	0.04%
2022/06/22	1	21.40	0	0.00	21.60	1	2,703	0.04%
2022/06/21	6	22.52	0	0.00	22.50	6	2,932	0.20%
2022/06/20	5	22.10	0	0.00	21.75	5	3,078	0.16%
2022/06/17	2	23.00	0	0.00	22.95	2	3,979	0.05%
2022/06/16	2	23.93	0	0.00	23.15	2	4,169	0.05%
2022/06/15	0	0.00	2	24.45	24.00	-2	4,229	-0.05%
2022/06/14	5	23.85	0	0.00	24.00	5	4,287	0.12%
2022/06/09	1	25.10	0	0.00	25.20	1	4,576	0.02%
2022/06/08	0	0.00	0.6	25.99	25.85	-0.6	4,908	-0.01%
2022/05/30	1	26.35	0	0.00	26.45	1	7,741	0.01%
2022/05/27	0	0.00	1	26.25	26.10	-1	8,460	-0.01%
2022/05/26	1	26.10	0	0.00	26.10	1	8,484	0.01%
2022/05/24	3	26.78	0	27.10	26.60	3	8,690	0.03%
2022/05/23	1	26.90	0	0.00	26.80	1	8,878	0.01%
2022/05/20	3	26.75	6	26.55	26.45	-3	9,267	-0.03%
2022/05/19	5	25.60	3	26.10	26.15	2	9,331	0.02%
2022/05/18	0	0.00	1	26.55	26.65	-1	9,316	-0.01%
2022/05/16	2	25.78	0	0.00	25.75	2	9,301	0.02%
2022/05/12	1	25.70	0	0.00	25.30	1	9,280	0.01%
2022/05/11	0.3	26.50	0	0.00	26.25	0.3	9,265	0.00%
2022/05/09	5.3	27.13	0	26.95	26.80	5.3	9,245	0.06%
2022/05/06	1.2	28.10	0	0.00	28.10	1.2	9,235	0.01%
2022/05/05	0	0.00	1	29.00	29.15	-1	9,231	-0.01%
2022/05/04	0	0.00	1	28.70	28.60	-1	9,215	-0.01%
2022/05/03	0	0.00	1	28.00	29.20	-1	9,206	-0.01%
2022/04/29	0	0.00	2	28.85	28.95	-2	9,182	-0.02%
2022/04/28	3	30.20	1	29.05	29.00	2	9,210	0.02%
2022/04/27	0	0.00	1	29.40	29.05	-1	9,182	-0.01%
2022/04/26	5	30.96	1	30.25	30.05	4	9,145	0.04%
2022/04/25	2	31.88	0	0.00	31.45	2	9,108	0.02%
2022/04/22	2	33.20	0	0.00	33.15	2	9,070	0.02%
2022/04/21	2	33.80	3	33.70	33.15	-1	9,073	-0.01%
2022/04/20	5	33.47	0	0.00	33.65	5	9,079	0.06%
2022/04/19	3	34.05	1	34.25	33.55	2	9,031	0.02%
2022/04/15	10	35.17	11	35.43	34.75	-1	8,911	-0.01%
2022/04/14	39	36.25	32.1	36.41	35.10	6.9	8,748	0.08%
2022/04/13	3	35.95	8	36.09	37.30	-5	8,295	-0.06%
2022/04/12	1	34.10	22	34.05	33.95	-21	8,076	-0.26%
2022/04/11	1	34.30	8.4	34.92	33.90	-7.4	8,015	-0.09%
2022/04/08	2	34.79	4	34.88	34.70	-2	7,933	-0.02%
2022/04/07	22	35.31	5	33.92	33.40	17	7,841	0.22%
2022/04/06	7	33.92	2.4	33.86	33.90	4.7	7,705	0.06%
2022/04/01	0.4	33.40	0	0.00	33.25	0.4	7,653	0.00%
2022/03/31	0	33.50	5	33.43	33.15	-5	7,627	-0.07%
2022/03/30	0.2	33.12	0	0.00	34.10	0.2	7,596	0.00%
2022/03/29	1.2	33.63	5	33.77	33.60	-3.8	7,522	-0.05%
2022/03/28	3.3	34.31	1	33.90	34.45	2.3	7,482	0.03%
2022/03/25	15.1	35.23	16	35.12	35.20	-0.9	7,440	-0.01%
2022/03/24	30.4	35.90	27	35.19	35.20	3.4	7,355	0.05%
2022/03/23	11.1	34.72	23	34.49	34.45	-11.9	7,129	-0.17%
2022/03/22	149.3	36.29	140	35.77	35.40	9.3	6,974	0.13%	大買/大賣/
2022/03/21	4	33.84	11.6	34.66	34.75	-7.6	6,058	-0.13%
2022/03/18	2.2	32.00	1	31.60	31.60	1.2	5,864	0.02%
2022/03/17	0.2	31.84	3	31.88	31.85	-2.8	5,815	-0.05%
2022/03/16	0.1	31.78	3	31.40	31.40	-2.9	5,757	-0.05%
2022/03/15	8.2	31.78	8	31.60	31.60	0.2	5,680	0.00%
2022/03/14	9.1	33.69	3	33.15	33.60	6.1	5,591	0.11%
2022/03/11	61.2	33.67	53.3	33.20	33.20	7.9	5,478	0.14%
2022/03/10	24.3	32.96	48.6	33.02	32.70	-24.3	5,139	-0.47%
2022/03/09	39.6	32.68	23	33.40	33.65	16.6	4,827	0.34%
2022/03/08	97	34.19	97	33.29	31.50	0	4,396	0.00%
2022/03/07	38.2	32.04	46.7	32.44	33.60	-8.5	3,555	-0.24%
2022/03/04	43.1	32.49	48	31.77	30.55	-4.9	3,091	-0.16%
2022/03/03	34.4	31.20	23	31.41	31.20	11.4	2,699	0.42%
2022/03/02	55.9	30.35	38	31.63	31.55	17.9	2,317	0.77%
2022/02/25	5	25.85	9	26.77	26.95	-4	1,631	-0.25%
2022/02/24	2	24.30	2	24.85	24.50	0	1,477	0.00%
2022/02/23	10	25.73	8	25.42	25.85	2	1,429	0.14%
2022/02/22	10	25.16	13	25.48	25.60	-3	1,238	-0.24%
2022/02/10	0	0.00	3	23.57	23.25	-3	823	-0.36%
2022/02/09	0	0.00	2.3	23.37	23.15	-2.3	864	-0.26%
2022/02/07	7.3	22.60	5	22.60	22.65	2.3	862	0.26%
2022/01/21	3	22.85	5	22.47	21.95	-2	883	-0.23%
2022/01/20	0	0.00	2	21.65	21.85	-2	841	-0.24%
2022/01/17	0	0.00	4	21.16	21.40	-4	855	-0.47%
2022/01/14	6	21.90	3	22.30	21.80	3	925	0.32%
2022/01/12	1	21.30	0	0.00	20.85	1	887	0.11%
2022/01/07	1	23.00	0	0.00	22.70	1	887	0.11%
2021/12/30	1	23.80	0	0.00	23.80	1	930	0.11%
2021/12/29	0	0.00	2	23.80	23.90	-2	936	-0.21%
2021/12/21	1	24.30	0	0.00	24.50	1	1,026	0.10%
2021/12/20	1	24.15	1	24.30	24.40	0	1,013	0.00%
2021/12/08	1	24.15	0	0.00	23.75	1	1,092	0.09%
2021/11/24	7	24.61	6	24.50	24.55	1	1,744	0.06%
2021/11/16	1	23.50	0	0.00	23.60	1	2,263	0.04%
2021/11/11	2	25.40	2	25.75	24.60	0	2,345	0.00%
2021/11/08	3	25.00	4	24.66	24.55	-1	2,485	-0.04%
2021/11/05	1	23.30	0	0.00	23.35	1	2,477	0.04%
2021/11/04	0	0.00	1	23.95	23.70	-1	2,490	-0.04%
2021/11/03	1	23.90	1	24.10	24.20	0	2,519	0.00%
2021/11/02	1	23.15	0	0.00	23.15	1	2,553	0.04%
2021/11/01	0	0.00	19	23.66	23.60	-19	2,592	-0.73%
2021/10/29	0	0.00	1	23.80	23.60	-1	2,607	-0.04%
2021/10/28	0	0.00	7	24.27	24.10	-7	2,623	-0.27%
2021/10/26	0	0.00	2	25.00	24.20	-2	2,746	-0.07%
2021/10/22	18	25.16	15	25.81	24.60	3	2,965	0.10%
2021/10/21	4	27.25	5	25.75	27.20	-1	3,044	-0.03%
2021/10/20	0	0.00	6	25.78	25.20	-6	3,064	-0.20%
2021/10/14	1	24.60	0	0.00	25.15	1	4,429	0.02%
2021/10/13	1	24.40	3	25.20	24.40	-2	4,606	-0.04%
2021/10/12	2	25.58	2	24.68	24.50	0	4,639	0.00%
2021/10/08	1	25.10	0	0.00	25.35	1	4,670	0.02%
2021/10/07	3	25.37	5	25.89	25.90	-2	4,716	-0.04%
2021/10/06	6	24.93	4	25.11	24.80	2	4,816	0.04%
2021/10/05	1	25.55	9	25.47	25.60	-8	4,984	-0.16%
2021/10/04	6	24.80	2	24.68	24.30	4	5,017	0.08%
2021/10/01	6	26.11	1	26.50	26.30	5	5,076	0.10%
2021/09/30	0	0.00	6	27.52	27.70	-6	5,135	-0.12%
2021/09/29	2	26.70	0	0.00	26.50	2	5,271	0.04%
2021/09/28	3	27.12	0	0.00	27.10	3	5,854	0.05%
2021/09/27	1	28.00	0	0.00	27.45	1	6,614	0.02%
2021/09/24	0	0.00	2	27.90	27.60	-2	7,229	-0.03%
2021/09/22	2	27.40	0	0.00	27.00	2	7,290	0.03%
2021/09/16	1	29.80	0	0.00	29.70	1	7,627	0.01%
2021/09/15	0	0.00	2	30.00	30.00	-2	7,684	-0.03%
2021/09/13	1	31.10	0	0.00	31.35	1	7,848	0.01%
2021/09/10	3	30.55	7	30.64	30.70	-4	7,834	-0.05%
2021/09/09	0	0.00	1	30.50	30.30	-1	7,809	-0.01%
2021/09/08	0	0.00	3	30.32	29.60	-3	7,796	-0.04%
2021/09/07	6	30.27	0	0.00	30.20	6	7,791	0.08%
2021/09/06	1	31.60	2.4	31.86	31.30	-1.4	7,783	-0.02%
2021/09/03	2	32.45	2	33.08	31.20	0	7,747	0.00%
2021/09/02	13	33.15	12	32.08	32.00	1	7,710	0.01%
2021/09/01	12	34.25	12	33.87	34.10	0	7,656	0.00%
2021/08/31	8.4	33.80	13	33.70	34.00	-4.6	7,547	-0.06%
2021/08/30	6	32.18	5	31.97	32.30	1	7,404	0.01%
2021/08/27	11	31.90	6	32.30	31.80	5	7,363	0.07%
2021/08/26	4	32.76	5	33.01	33.15	-1	7,249	-0.01%
2021/08/25	7	30.43	6	30.23	30.15	1	7,064	0.01%
2021/08/24	0	0.00	4	30.24	30.55	-4	7,096	-0.06%
2021/08/23	12	30.52	8	30.79	30.45	4	7,227	0.06%
2021/08/19	1	28.80	0	0.00	28.70	1	7,270	0.01%
2021/08/17	1	30.35	0	0.00	29.50	1	7,230	0.01%
2021/08/16	3	31.05	1	32.75	31.25	2	7,235	0.03%
2021/08/13	5	32.56	16	33.10	32.00	-11	7,242	-0.15%
2021/08/12	15	31.50	12	32.40	34.15	3	7,236	0.04%
2021/08/11	1	31.55	8	30.68	31.05	-7	7,200	-0.10%
2021/08/10	19	32.31	15	32.86	32.10	4	7,212	0.06%
2021/08/09	0	0.00	3	33.50	33.00	-3	7,225	-0.04%
2021/08/06	22	33.31	8	33.36	32.90	14	7,239	0.19%
2021/08/05	3	32.88	0	0.00	32.80	3	7,265	0.04%
2021/08/04	1	34.85	2	35.00	34.60	-1	7,302	-0.01%
2021/08/03	2	35.05	0	0.00	35.25	2	7,676	0.03%
2021/07/30	14.1	36.53	7	35.83	34.80	7.1	7,843	0.09%
2021/07/29	1	35.30	1	35.70	35.80	0	7,815	0.00%
2021/07/28	16	35.59	10	34.79	34.30	6	7,793	0.08%
2021/07/27	8	34.89	10.1	35.75	34.65	-2.1	7,705	-0.03%
2021/07/26	2	38.80	7	39.19	38.40	-5	7,689	-0.07%
2021/07/23	1	39.85	5.1	39.93	39.10	-4.1	7,803	-0.05%
2021/07/22	2	39.60	33	39.48	38.30	-31	7,680	-0.40%
2021/07/21	226.1	44.88	197	41.95	39.55	29.1	7,581	0.38%	大買/大賣/
2021/07/20	81.1	41.69	71.1	38.98	42.30	10	7,209	0.14%
2021/07/19	3	41.30	9	41.23	41.30	-6	6,716	-0.09%
2021/07/16	1.1	36.95	0	0.00	37.55	1.1	6,764	0.02%
2021/07/15	1	35.50	2	36.20	37.20	-1	6,806	-0.01%
2021/07/14	0	0.00	7	33.89	33.85	-7	6,930	-0.10%
2021/07/13	12	37.53	1	37.50	37.15	11	7,005	0.16%
2021/07/12	1	40.35	24	41.14	41.25	-23	7,106	-0.32%
2021/07/09	1	36.00	3	37.17	37.50	-2	7,131	-0.03%
2021/07/08	4	34.45	8	35.43	36.50	-4	7,232	-0.06%
2021/07/07	3	36.30	3	36.73	34.85	0	7,360	0.00%
2021/07/06	23	36.27	12	36.18	36.10	11	7,509	0.15%
2021/07/05	60	38.82	45	38.90	39.05	15	7,433	0.20%
2021/07/02	67	34.69	43	35.77	36.40	24	6,975	0.34%
2021/07/01	74	32.52	89	32.99	33.10	-15	6,233	-0.24%
2021/06/30	1	30.10	5	30.10	30.10	-4	5,647	-0.07%
2021/06/29	3	27.40	3	27.40	27.40	0	5,636	0.00%
2021/06/28	5	24.95	6	24.95	24.95	-1	5,583	-0.02%
2021/06/25	6	21.89	46	22.62	22.70	-40	5,515	-0.73%
2021/06/24	3	21.02	3	20.72	20.65	0	5,223	0.00%
2021/06/23	25	21.58	21	20.43	20.15	4	5,164	0.08%
2021/06/22	5	20.35	16	20.62	20.80	-11	5,065	-0.22%
2021/06/21	3	19.17	2	19.20	18.95	1	4,989	0.02%
2021/06/18	0	0.00	8	20.13	19.95	-8	4,971	-0.16%
2021/06/17	1	20.25	1	20.50	20.25	0	4,953	0.00%
2021/06/16	2	20.45	2	20.10	20.00	0	4,940	0.00%
2021/06/15	3	20.28	1	21.30	20.30	2	4,916	0.04%
2021/06/11	2	19.80	1	20.20	19.85	1	4,888	0.02%
2021/06/09	12	20.59	12	20.25	19.85	0	4,880	0.00%
2021/06/08	12	20.53	11	20.58	20.60	1	4,865	0.02%
2021/06/07	4	19.80	6	20.18	20.25	-2	4,843	-0.04%
2021/06/04	22	20.91	5	21.54	20.65	17	4,818	0.35%
2021/06/03	22	21.45	21	21.06	21.00	1	4,778	0.02%
2021/06/02	0	0.00	12	21.45	21.20	-12	4,747	-0.25%
2021/06/01	0	0.00	9	20.48	20.85	-9	4,693	-0.19%
2021/05/31	60	21.50	30	21.70	20.45	30	4,680	0.64%
2021/05/28	24	20.12	27	20.34	20.45	-3	4,518	-0.07%
2021/05/27	3	18.72	2	18.63	18.60	1	4,424	0.02%
2021/05/26	7	18.11	5	18.25	18.30	2	4,393	0.05%
2021/05/25	10	18.68	14	18.17	18.05	-4	4,404	-0.09%
2021/05/24	8	18.39	7	18.44	18.30	1	4,474	0.02%
2021/05/21	6	18.43	6	18.64	18.75	0	4,568	0.00%
2021/05/20	25	18.40	22	17.84	17.85	3	4,552	0.07%
2021/05/19	15	17.55	14	18.34	18.45	1	4,496	0.02%
2021/05/18	5	16.17	3	16.72	16.80	2	4,469	0.04%
2021/05/17	1	15.30	25	15.30	15.30	-24	4,423	-0.54%
2021/05/14	4	17.93	2	16.58	16.95	2	4,392	0.05%
2021/05/13	7	18.22	10	18.50	17.90	-3	4,339	-0.07%
2021/05/12	6	20.10	10	21.16	19.85	-4	4,263	-0.09%
2021/05/11	37	23.97	28	23.94	22.05	9	4,176	0.22%
2021/05/10	11	22.54	29	22.75	23.00	-18	3,779	-0.48%
2021/05/07	2	20.80	1	20.70	20.95	1	3,604	0.03%
2021/05/06	8	21.06	5	20.85	20.95	3	3,564	0.08%
2021/05/05	0	0.00	3	20.20	20.45	-3	3,501	-0.09%
2021/05/04	5	20.41	1	19.00	19.50	4	3,446	0.12%
2021/05/03	22	22.94	6	22.57	21.00	16	3,396	0.47%
2021/04/29	17	22.06	5	22.12	22.05	12	3,272	0.37%
2021/04/28	15	21.50	4	21.49	21.60	11	3,090	0.36%
2021/04/27	3	21.47	2	21.30	21.30	1	3,049	0.03%
2021/04/26	21	21.55	4	21.41	21.80	17	2,978	0.57%
2021/04/23	1	20.00	11	20.11	20.15	-10	2,912	-0.34%
2021/04/22	51	22.04	24	22.83	21.30	27	2,851	0.95%
2021/04/21	2	21.40	5	21.30	21.10	-3	2,633	-0.11%
2021/04/20	6	21.33	1	21.85	21.10	5	2,570	0.19%
2021/04/19	7	20.89	19	21.13	21.60	-12	2,444	-0.49%
2021/04/16	21	19.55	13	19.45	19.65	8	2,339	0.34%
2021/04/15	2	17.98	20	18.33	18.30	-18	2,155	-0.84%
2021/04/14	18	17.41	8	17.60	17.30	10	2,002	0.50%
2021/04/13	40	17.36	21	17.31	17.00	19	1,900	1.00%
2021/04/12	8	16.97	95	16.99	17.10	-87	1,835	-4.74%
2021/04/09	2	15.63	2	15.60	15.55	0	1,672	0.00%
2021/04/08	4	16.06	5	15.80	16.20	-1	1,887	-0.05%
2021/04/07	0	0.00	1	14.70	14.90	-1	1,932	-0.05%
2021/04/06	1	14.85	14	14.53	14.80	-13	1,981	-0.66%
2021/03/31	18	13.95	0	0.00	14.05	18	1,984	0.91%
2021/03/24	0	0.00	2	13.65	13.80	-2	2,563	-0.08%
2021/03/23	22	13.61	2	13.70	13.75	20	2,583	0.77%
2021/03/22	9	13.80	0	0.00	13.85	9	2,606	0.35%
2021/03/18	0	0.00	10	13.75	13.80	-10	2,714	-0.37%
2021/03/17	3	13.75	0	0.00	13.70	3	2,797	0.11%
2021/03/16	17	13.74	2	13.78	13.80	15	2,908	0.52%
2021/03/15	16	13.95	2	13.95	14.00	14	2,907	0.48%
2021/03/09	0	0.00	1	14.45	14.50	-1	3,001	-0.03%
2021/03/05	0	0.00	12	14.28	14.20	-12	3,216	-0.37%
2021/03/04	10	15.35	5	15.00	14.85	5	3,288	0.15%
2021/03/03	0	0.00	5	14.90	14.70	-5	3,314	-0.15%
2021/03/02	6	14.74	5	14.95	14.55	1	3,379	0.03%
2021/02/26	5	14.60	0	0.00	14.90	5	3,430	0.15%
2021/02/25	2	14.70	5	15.00	14.90	-3	3,422	-0.09%
2021/02/24	11	15.19	5	15.10	14.70	6	3,413	0.18%
2021/02/23	17	15.34	0	0.00	15.55	17	3,330	0.51%
2021/02/18	5	13.62	1	13.75	13.80	4	3,163	0.13%
2021/02/17	0	0.00	4	12.86	13.05	-4	3,137	-0.13%
2021/02/03	4	12.70	0	0.00	12.55	4	3,135	0.13%
2021/01/26	2	13.10	0	0.00	13.00	2	3,109	0.06%
2021/01/25	2	13.55	2	13.60	13.55	0	3,095	0.00%
2021/01/21	1	12.85	1	12.95	12.95	0	3,060	0.00%
2021/01/20	0	0.00	2	12.75	12.60	-2	3,052	-0.07%
2021/01/13	3	14.03	12	14.00	14.10	-9	2,955	-0.30%
2021/01/12	4	14.50	10	14.00	14.00	-6	2,929	-0.20%
2021/01/11	0	0.00	2	15.35	14.90	-2	2,889	-0.07%
2021/01/08	2	15.10	4	15.45	15.10	-2	2,864	-0.07%
2021/01/07	5.1	16.09	10	15.85	15.60	-4.9	2,834	-0.17%
2021/01/06	5	16.04	20	15.74	15.50	-15	2,790	-0.54%
2021/01/05	2	16.28	4	16.26	16.10	-2	2,732	-0.07%
2020/12/31	38	15.75	9	15.73	15.80	29	2,527	1.15%
2020/12/30	0	0.00	0.2	15.45	15.45	-0.2	2,239	-0.01%
2020/12/29	1	14.25	5	14.30	14.05	-4	2,058	-0.19%
2020/12/28	4	13.75	0	0.00	13.80	4	1,985	0.20%
2020/12/25	7	13.85	3	13.85	13.95	4	1,958	0.20%
2020/12/24	6	14.13	1	14.35	14.00	5	1,925	0.26%
2020/12/23	0	0.00	70	13.63	14.15	-70	1,874	-3.73%
2020/12/22	106	14.51	7	14.63	13.75	99	1,808	5.47%	大買/
2020/12/21	8	13.93	1	14.05	14.15	7	1,475	0.47%
2020/12/18	0	0.00	10	12.88	12.90	-10	1,346	-0.74%
2020/12/16	0	0.00	16	12.85	13.00	-16	1,325	-1.21%
2020/12/15	16	13.36	0	0.00	12.85	16	1,312	1.22%
2020/12/14	10	13.00	0	0.00	12.85	10	1,385	0.72%
2020/12/11	0	0.00	1	13.00	12.55	-1	1,385	-0.07%
2020/12/09	0	0.00	1	12.05	11.95	-1	1,237	-0.08%
2020/12/07	1	11.80	0	0.00	11.85	1	1,245	0.08%
2020/12/04	0	0.00	3	11.85	11.90	-3	1,250	-0.24%
2020/12/03	1	12.30	1	12.50	12.05	0	1,339	0.00%
2020/12/02	4	12.11	8	12.07	12.05	-4	1,362	-0.29%
2020/12/01	18.2	12.97	23	13.18	11.95	-4.8	1,323	-0.36%
2020/11/30	10	12.45	0	0.00	12.50	10	1,135	0.88%
2020/11/27	0	0.00	2	11.60	11.45	-2	1,045	-0.19%
2020/11/26	3	11.05	0	0.00	11.45	3	983	0.31%
2020/11/18	3	10.25	0	0.00	10.30	3	803	0.37%
2020/11/11	0	0.00	20	10.15	10.25	-20	822	-2.43%
2020/09/18	20	10.75	4	10.88	10.75	16	690	2.32%
2020/09/17	34	11.42	15	11.31	11.00	19	669	2.84%
2020/09/14	0	0.00	1	10.70	10.70	-1	461	-0.22%
2020/09/11	2	10.75	6	10.49	10.15	-4	420	-0.95%
2020/09/08	7	11.29	3	11.35	10.65	4	340	1.18%
2020/09/07	5	10.65	2	10.16	10.65	3	220	1.36%
2020/09/04	1	9.69	0	0.00	9.69	1	159	0.63%
2020/09/03	6	9.71	0	0.00	9.78	6	157	3.81%
2020/08/21	0	0.00	1	9.06	9.11	-1	124	-0.81%
2020/07/20	0	0.00	1	8.42	8.49	-1	76	-1.30%
2020/07/10	1	8.41	0	0.00	8.36	1	77	1.29%
2020/04/29	1	8.25	0	0.00	8.28	1	71	1.40%
2020/03/20	0	0.00	1	6.80	6.87	-1	78	-1.27%
2020/03/18	0	0.00	1	7.13	7.14	-1	73	-1.37%
2020/01/30	0	0.00	1	8.91	8.77	-1	67	-1.48%
2019/12/12	1	9.09	0	0.00	9.10	1	59	1.69%
2019/12/06	0	0.00	6.4	9.15	9.14	-6.4	61	-10.43%
2019/10/23	1	9.19	0	0.00	9.15	1	124	0.80%
2019/10/07	0	0.00	1	9.30	9.30	-1	167	-0.60%
2019/07/19	3	9.54	3	9.53	9.59	0	61	0.00%
2019/05/17	0	0.00	1	8.79	8.77	-1	46	-2.16%
2019/04/18	0	0.00	1	8.96	8.94	-1	53	-1.86%
2019/01/11	1	9.01	0	0.00	8.99	1	61	1.64%
2018/11/30	1	9.15	0	0.00	9.02	1	114	0.87%
2018/10/26	0	0.00	2	8.84	8.90	-2	119	-1.68%
2018/07/23	0	0.00	10	9.50	9.61	-10	136	-7.34%
2018/06/08	1	10.30	0	0.00	10.30	1	324	0.31%
2018/04/24	5	10.85	8	11.19	10.90	-3	687	-0.44%
2018/04/23	3	11.25	1	11.20	11.45	2	674	0.30%
2018/04/19	0	0.00	1	10.90	10.75	-1	662	-0.15%
2018/04/09	1	10.80	0	0.00	10.80	1	950	0.11%
2018/03/30	0	0.00	1	10.25	10.25	-1	926	-0.11%
2018/03/12	10	10.60	12	10.35	10.60	-2	886	-0.23%
2018/03/08	0	0.00	3	10.53	10.50	-3	865	-0.35%
2018/03/07	5	10.47	0	0.00	10.45	5	861	0.58%
2018/03/05	1	10.75	0	0.00	10.65	1	851	0.12%
2018/03/02	3	11.10	3	11.15	11.05	0	841	0.00%
2018/02/26	2	11.40	0	0.00	11.35	2	765	0.26%
2018/02/09	0	0.00	10	9.31	9.81	-10	614	-1.63%
2018/02/06	0	0.00	5	9.97	10.00	-5	602	-0.83%
2018/02/05	0	0.00	1	10.30	10.25	-1	588	-0.17%
2018/01/25	2	10.70	2	10.95	10.70	0	595	0.00%
2018/01/18	1	10.60	0	0.00	10.60	1	545	0.18%
2018/01/15	10	11.10	0	0.00	10.95	10	509	1.96%
2018/01/12	0	0.00	4	11.50	11.60	-4	475	-0.84%
2018/01/11	8	11.83	4	11.75	11.75	4	382	1.05%
2018/01/10	10	10.80	0	0.00	10.80	10	224	4.45%