新鋼 (2032)-元大-中壢券商分點個股進出

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
18.10
漲跌
▲0.75
漲幅
+4.32%
成交量
1,721張
產業
上市鋼鐵類股▲1.79%
185人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新鋼 (2032)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/18	5	18.28	15	18.10	18.10	-10	490	-2.04%
2024/04/17	3	17.20	5	17.45	17.35	-2	465	-0.43%
2024/04/16	1	17.50	2	17.10	17.15	-1	466	-0.21%
2024/04/12	0	0.00	4	17.76	17.70	-4	465	-0.86%
2024/04/10	10	18.50	6	18.84	18.55	4	489	0.82%
2024/04/09	7	18.16	7	18.40	18.75	0	456	0.00%
2024/04/08	4	17.30	2	17.73	17.45	2	379	0.53%
2024/04/03	13	17.07	0	17.10	17.05	13	345	3.75%
2024/03/28	15	15.70	0	0.00	15.75	15	553	2.71%
2024/03/22	3	15.75	0	0.00	15.85	3	787	0.38%
2024/03/18	13	15.99	0	0.00	16.00	13	979	1.33%
2024/03/15	12	16.08	11	16.06	16.05	1	977	0.10%
2024/03/14	1	16.30	15	16.21	16.25	-14	977	-1.43%
2024/03/08	4	15.95	0	0.00	16.00	4	969	0.42%
2024/03/07	7	16.35	1	16.30	16.30	6	967	0.62%
2024/02/27	10	16.93	0	0.00	16.80	10	953	1.05%
2024/02/22	20	17.03	25	17.00	17.00	-5	952	-0.52%
2024/02/16	10	17.15	0	0.00	17.10	10	950	1.05%
2024/01/29	15	17.07	0	0.00	17.25	15	941	1.59%
2024/01/24	0	0.00	1	17.60	17.40	-1	928	-0.11%
2024/01/23	0	0.00	0.1	17.20	17.40	-0.1	929	-0.01%
2024/01/19	1	17.00	0	0.00	16.90	1	921	0.11%
2024/01/18	1	17.35	0	0.00	17.25	1	917	0.11%
2024/01/17	10.1	17.24	0	0.00	17.35	10.1	915	1.10%
2024/01/16	105	17.90	100	17.89	17.85	5	908	0.55%	大買/
2024/01/15	0	0.00	2	18.35	18.35	-2	901	-0.22%
2024/01/12	39	18.89	0	0.00	18.55	39	897	4.35%
2024/01/11	0	0.00	36	18.77	18.90	-36	895	-4.02%
2024/01/10	0	0.00	1	18.80	18.70	-1	895	-0.11%
2024/01/09	59	18.79	10	18.90	18.65	49	892	5.49%
2024/01/08	56	19.18	0	0.00	19.20	56	887	6.31%
2024/01/05	72	19.38	0	0.00	19.40	72	880	8.18%
2024/01/04	150	19.56	13	19.51	19.65	137	870	15.74%	大買/鉅額交易
2024/01/03	1	18.80	13	18.92	18.90	-12	839	-1.43%
2023/12/28	0	0.00	3	19.30	19.20	-3	813	-0.37%
2023/12/27	2	19.48	1	19.50	19.50	1	793	0.13%
2023/12/26	34	19.61	44	19.70	19.75	-10	758	-1.32%
2023/12/25	10	19.86	40	19.97	20.10	-30	684	-4.38%
2023/12/22	0	0.00	5	18.15	18.30	-5	522	-0.96%
2023/12/21	10	18.90	16	18.85	18.90	-6	504	-1.19%
2023/12/20	1	19.15	11	19.19	19.25	-10	481	-2.08%
2023/12/19	29	18.57	8	18.53	18.40	21	405	5.18%
2023/12/18	14	18.71	2	19.35	19.35	12	282	4.25%
2023/12/15	2	17.60	2.2	17.60	17.60	-0.2	149	-0.10%
2023/12/14	0	0.00	2	16.10	16.00	-2	89	-2.22%
2023/12/05	1	16.40	1	16.25	16.35	0	91	0.00%
2023/12/01	10	16.13	0	0.00	16.15	10	87	11.44%
2023/11/29	1	16.00	1	16.05	16.05	0	87	0.00%
2023/11/27	6	16.10	0	0.00	16.10	6	85	7.01%
2023/11/23	3	16.05	0	0.00	16.15	3	86	3.47%
2023/11/22	1	16.05	0	0.00	16.15	1	86	1.15%
2023/11/21	10	16.10	0	0.00	16.10	10	85	11.70%
2023/11/20	10	15.70	0	0.00	15.80	10	83	11.96%
2023/10/17	1	16.10	0	0.00	16.10	1	120	0.83%
2023/09/28	0	0.00	4	16.50	16.30	-4	133	-3.01%
2023/09/26	0	0.00	0	16.90	16.75	0	132	-0.04%
2023/09/11	0	16.60	0	0.00	16.40	0	135	0.02%
2023/08/15	0	0.00	4	16.85	16.80	-4	152	-2.63%
2023/08/08	2	18.10	0	0.00	17.80	2	152	1.31%
2023/08/07	0	0.00	1	18.00	18.00	-1	151	-0.66%
2023/08/02	0	0.00	1	17.55	17.95	-1	144	-0.69%
2023/07/31	0	17.40	0	0.00	17.35	0	126	0.02%
2023/07/21	0	0.00	1	17.20	17.25	-1	122	-0.81%
2023/07/14	7	17.10	7	17.15	17.15	0	134	0.00%
2023/07/11	0	0.00	1.1	17.50	17.50	-1.1	137	-0.78%
2023/06/29	0	0.00	1	18.20	18.20	-1	141	-0.71%
2023/06/06	0	0.00	1	18.20	18.20	-1	169	-0.59%
2023/06/02	0	0.00	3	17.95	17.95	-3	175	-1.71%
2023/04/13	0	0.00	1	20.10	19.95	-1	450	-0.22%
2023/04/12	0	0.00	10	19.90	19.90	-10	474	-2.11%
2023/03/31	0	0.00	1	19.45	19.50	-1	591	-0.17%
2023/03/28	10	19.70	0	0.00	19.50	10	933	1.07%
2023/03/06	0	0.00	2	20.80	20.90	-2	1,235	-0.16%
2023/02/24	2	20.90	0	0.00	20.75	2	1,231	0.16%
2023/02/23	0	0.00	1	21.05	21.05	-1	1,225	-0.08%
2023/02/15	0	0.00	2	20.90	20.85	-2	1,287	-0.16%
2023/02/14	2	20.90	0	0.00	20.80	2	1,284	0.16%
2023/02/13	0	0.00	2	20.60	20.75	-2	1,285	-0.16%
2023/02/10	2	20.70	2	20.95	20.70	0	1,286	0.00%
2023/02/07	2	21.35	0	0.00	21.35	2	1,283	0.16%
2023/02/03	1	21.00	1	21.90	21.00	0	1,273	0.00%
2023/02/02	1	21.70	3	21.80	21.75	-2	1,258	-0.16%
2023/02/01	4	22.01	0	0.00	21.95	4	1,248	0.32%
2023/01/31	3	21.40	0	0.00	21.50	3	1,217	0.25%
2023/01/13	8	20.65	8	20.49	20.45	0	1,160	0.00%
2023/01/12	3	20.77	2	20.70	20.45	1	1,158	0.09%
2023/01/11	0	0.00	5	20.30	20.35	-5	1,137	-0.44%
2023/01/10	0	0.00	5	20.10	20.15	-5	1,135	-0.44%
2023/01/09	10	20.10	0	0.00	20.10	10	1,133	0.88%
2023/01/04	0	0.00	1	20.00	20.00	-1	1,128	-0.09%
2022/12/30	12	20.40	14	20.50	20.30	-2	1,106	-0.18%
2022/12/29	0	0.00	20	19.90	20.10	-20	1,079	-1.85%
2022/12/28	0	0.00	2	20.38	20.40	-2	1,064	-0.19%
2022/12/27	3	20.40	0	0.00	20.60	3	1,049	0.29%
2022/12/26	5	21.03	5	20.44	20.60	0	1,036	0.00%
2022/12/23	22	21.11	2	21.10	21.10	20	1,012	1.98%
2022/12/22	11	20.85	8	21.01	21.25	3	981	0.31%
2022/12/21	6	21.03	14	21.17	21.30	-8	865	-0.92%
2022/12/20	12	19.91	12	19.40	19.40	0	680	0.00%
2022/12/19	1	19.30	0	0.00	19.35	1	660	0.15%
2022/12/16	0	0.00	5	19.85	19.85	-5	655	-0.76%
2022/12/15	22	20.45	19	20.59	20.25	3	625	0.48%
2022/12/14	0	0.00	2	19.20	19.20	-2	455	-0.44%
2022/12/13	6	19.98	1	18.95	19.80	5	435	1.15%
2022/12/07	1	18.45	0	0.00	18.45	1	420	0.24%
2022/12/02	0	0.00	1	18.90	18.50	-1	450	-0.22%
2022/11/30	0	0.00	2	18.65	18.75	-2	482	-0.41%
2022/11/29	1	18.10	0	0.00	18.45	1	479	0.21%
2022/11/28	3	18.00	0.1	17.95	18.10	2.9	489	0.59%
2022/11/23	0	0.00	2	18.15	18.15	-2	495	-0.40%
2022/11/18	1	18.40	0	0.00	18.20	1	512	0.20%
2022/11/15	0.1	19.15	1	19.10	18.95	-0.9	527	-0.17%
2022/11/07	0	0.00	1	17.25	17.25	-1	735	-0.14%
2022/11/01	1	16.50	0	0.00	16.55	1	733	0.14%
2022/10/24	0	0.00	2	16.65	16.75	-2	903	-0.22%
2022/10/20	1	16.00	0	0.00	16.40	1	901	0.11%
2022/10/13	0	0.00	5	16.44	16.35	-5	912	-0.55%
2022/10/11	2	17.80	0	0.00	17.75	2	913	0.22%
2022/09/29	0	0.00	0.5	18.30	18.30	-0.5	941	-0.05%
2022/09/26	0	0.00	6	18.62	18.60	-6	945	-0.64%
2022/09/22	0	0.00	0.1	19.60	19.60	-0.1	963	-0.01%
2022/09/21	0	0.00	5	19.95	19.70	-5	977	-0.51%
2022/09/19	6	20.66	0	0.00	20.20	6	980	0.61%
2022/09/07	1	20.00	2	19.65	19.75	-1	957	-0.10%
2022/09/06	2	19.08	0	0.00	19.00	2	933	0.21%
2022/09/02	0	0.00	2	19.45	19.10	-2	942	-0.21%
2022/08/31	1	19.70	0	0.00	19.80	1	941	0.11%
2022/08/29	2	19.80	0	0.00	19.75	2	937	0.21%
2022/08/26	0	0.00	0.2	20.70	20.60	-0.2	934	-0.02%
2022/08/24	0	0.00	5	20.75	20.45	-5	930	-0.54%
2022/08/22	2	20.73	0	0.00	20.40	2	919	0.22%
2022/08/19	2	21.10	2	21.15	21.10	0	905	0.00%
2022/08/18	6	21.76	4	21.45	21.30	2	897	0.22%
2022/08/17	5	21.08	7	20.94	20.95	-2	840	-0.24%
2022/08/16	10	19.60	1.3	19.63	19.50	8.8	744	1.18%
2022/08/15	3	19.73	5	19.86	19.90	-2	746	-0.27%
2022/08/12	13	19.78	7	19.85	19.55	6	737	0.81%
2022/08/11	0	0.00	1	18.70	18.60	-1	707	-0.14%
2022/08/10	1	18.50	0	0.00	18.50	1	718	0.14%
2022/08/09	2	18.50	0	0.00	18.50	2	724	0.28%
2022/08/08	2	18.38	0	0.00	18.55	2	737	0.27%
2022/08/05	0	0.00	2	18.60	18.90	-2	748	-0.27%
2022/08/04	1	18.55	0	0.00	18.40	1	767	0.13%
2022/08/03	1	18.80	0	0.00	18.70	1	777	0.13%
2022/08/02	2	19.78	0	0.00	19.30	2	790	0.25%
2022/08/01	1	19.70	1	20.05	20.05	0	729	0.00%
2022/07/28	2	18.18	0	0.00	18.10	2	702	0.28%
2022/07/13	0	0.00	1.1	18.39	18.40	-1.1	1,140	-0.09%
2022/07/11	0	0.00	1	18.90	19.00	-1	1,347	-0.07%
2022/07/05	2	18.65	0	0.00	19.15	2	2,153	0.09%
2022/07/04	1	18.50	2	18.90	18.70	-1	2,237	-0.04%
2022/07/01	0	0.00	0.2	18.55	18.50	-0.2	2,367	-0.01%
2022/06/30	0	19.45	0.4	19.47	19.15	-0.4	2,405	-0.02%
2022/06/29	11	20.10	11	20.23	20.30	0	2,420	0.00%
2022/06/22	0.1	21.50	5	21.50	21.60	-4.9	2,703	-0.18%
2022/06/21	5	22.65	0	0.00	22.50	5	2,932	0.17%
2022/06/20	0	0.00	10	22.00	21.75	-10	3,078	-0.32%
2022/06/17	10	22.93	10	22.80	22.95	0	3,979	0.00%
2022/06/16	0	0.00	20	23.53	23.15	-20	4,169	-0.48%
2022/06/14	1	24.00	0	0.00	24.00	1	4,287	0.02%
2022/06/09	2	25.20	0	0.00	25.20	2	4,576	0.04%
2022/06/08	2	25.90	0	0.00	25.85	2	4,908	0.04%
2022/06/02	0	0.00	5	25.70	25.65	-5	6,499	-0.08%
2022/05/24	0	0.00	8	26.86	26.60	-8	8,690	-0.09%
2022/05/23	2	26.80	1	26.95	26.80	1	8,878	0.01%
2022/05/20	6	26.78	2	26.45	26.45	4	9,267	0.04%
2022/05/18	8	26.75	0	0.00	26.65	8	9,316	0.09%
2022/05/17	0	0.00	1	26.05	26.15	-1	9,307	-0.01%
2022/05/16	0	25.80	0	0.00	25.75	0	9,301	0.00%
2022/05/12	5	26.80	0	0.00	25.30	5	9,280	0.05%
2022/05/09	0	0.00	8	27.09	26.80	-8	9,245	-0.09%
2022/05/06	4	27.95	12	27.87	28.10	-8	9,235	-0.09%
2022/05/05	5	29.53	5	29.15	29.15	0	9,231	0.00%
2022/05/03	5	29.20	0	0.00	29.20	5	9,206	0.05%
2022/04/28	3.1	29.72	2	29.90	29.00	1.1	9,210	0.01%
2022/04/27	0.1	29.00	35	29.00	29.05	-34.9	9,182	-0.38%
2022/04/26	6.1	31.47	6	30.23	30.05	0.1	9,145	0.00%
2022/04/25	6.3	31.89	23	31.94	31.45	-16.7	9,108	-0.18%
2022/04/22	4	33.39	3	33.43	33.15	1	9,070	0.01%
2022/04/21	13	34.25	3	33.60	33.15	10	9,073	0.11%
2022/04/20	41	33.66	37	34.22	33.65	4	9,079	0.04%
2022/04/19	37	34.04	26	34.30	33.55	11	9,031	0.12%
2022/04/18	5	34.34	14	34.21	33.90	-9	8,957	-0.10%
2022/04/15	28	35.73	10	35.73	34.75	18	8,911	0.20%
2022/04/14	90	36.63	74	36.78	35.10	16	8,748	0.18%
2022/04/13	17	37.00	81	36.93	37.30	-64	8,295	-0.77%
2022/04/12	3	34.13	5	34.03	33.95	-2	8,076	-0.02%
2022/04/11	11	35.15	16	34.86	33.90	-5	8,015	-0.06%
2022/04/08	18	34.23	9.3	34.69	34.70	8.7	7,933	0.11%
2022/04/07	23	34.71	40	34.83	33.40	-17	7,841	-0.22%
2022/04/06	3	33.93	1	33.65	33.90	2	7,705	0.03%
2022/04/01	1	33.50	2	33.30	33.25	-1	7,653	-0.01%
2022/03/31	8.1	33.73	7	33.72	33.15	1.1	7,627	0.01%
2022/03/30	18	34.06	17	33.36	34.10	1	7,596	0.01%
2022/03/29	4.1	33.56	12	33.89	33.60	-7.9	7,522	-0.11%
2022/03/28	1	34.00	10	34.38	34.45	-9	7,482	-0.12%
2022/03/25	31	34.83	41	34.85	35.20	-10	7,440	-0.13%
2022/03/24	78	35.81	36	35.90	35.20	42	7,355	0.57%
2022/03/23	24.1	34.79	15	34.69	34.45	9.1	7,129	0.13%
2022/03/22	218.1	36.25	223.6	36.45	35.40	-5.5	6,974	-0.08%	大買/大賣/
2022/03/21	24	33.51	44.1	34.53	34.75	-20.1	6,058	-0.33%
2022/03/18	1	32.00	3	32.00	31.60	-2	5,864	-0.03%
2022/03/17	3	31.45	3	31.85	31.85	0	5,815	0.00%
2022/03/16	5	31.40	2	31.60	31.40	3	5,757	0.05%
2022/03/15	6	31.89	3	32.15	31.60	3	5,680	0.05%
2022/03/14	13	33.47	22	33.42	33.60	-9	5,591	-0.16%
2022/03/11	98.1	33.89	66	33.59	33.20	32.1	5,478	0.59%
2022/03/10	52	33.02	60	33.43	32.70	-8	5,139	-0.16%
2022/03/09	79	32.99	102	32.45	33.65	-23	4,827	-0.48%	大賣/
2022/03/08	170.1	34.52	123	34.95	31.50	47.1	4,396	1.07%	大買/大賣/
2022/03/07	69	33.14	97.1	33.16	33.60	-28.1	3,555	-0.79%
2022/03/04	33.1	32.51	51	32.38	30.55	-17.9	3,091	-0.58%
2022/03/03	142	31.79	62	30.95	31.20	80	2,699	2.96%	大買/
2022/03/02	197	30.78	208.6	31.65	31.55	-11.6	2,317	-0.50%	大買/大賣/
2022/03/01	0	0.00	26	29.60	29.60	-26	1,620	-1.60%
2022/02/25	11	26.77	66	26.87	26.95	-55	1,631	-3.37%
2022/02/24	35	25.27	7	25.19	24.50	28	1,477	1.90%
2022/02/23	40.2	25.71	44	25.63	25.85	-3.8	1,429	-0.27%
2022/02/22	177	25.39	122	25.61	25.60	55	1,238	4.44%	大買/大賣/
2022/02/21	7	23.97	11	24.35	24.35	-4	844	-0.47%
2022/02/18	0	0.00	1	22.00	22.15	-1	768	-0.13%
2022/02/17	5	21.80	0	0.00	21.85	5	770	0.65%
2022/02/16	4	21.95	0	0.00	21.90	4	774	0.52%
2022/02/11	0	0.00	1	23.40	23.00	-1	814	-0.12%
2022/02/10	1	23.20	6	23.28	23.25	-5	823	-0.61%
2022/02/08	0	0.00	11	22.92	22.95	-11	860	-1.28%
2022/02/07	3	21.95	2	22.38	22.65	1	862	0.12%
2022/01/25	1	21.90	10	21.20	21.30	-9	876	-1.03%
2022/01/24	1	21.20	1	21.55	21.65	0	881	0.00%
2022/01/21	7	22.56	25	22.60	21.95	-18	883	-2.04%
2022/01/20	4	21.50	4	21.66	21.85	0	841	0.00%
2022/01/19	4	21.19	0	0.00	21.20	4	836	0.48%
2022/01/17	1	21.30	5	21.38	21.40	-4	855	-0.47%
2022/01/14	7	21.93	2	21.93	21.80	5	925	0.54%
2022/01/13	10	22.85	0	0.00	22.90	10	929	1.08%
2022/01/05	2	23.50	0	0.00	23.20	2	904	0.22%
2022/01/03	6	23.50	0	0.00	23.45	6	917	0.65%
2021/12/24	0	0.00	1	24.00	24.15	-1	1,004	-0.10%
2021/12/22	1	24.45	0	0.00	24.35	1	1,023	0.10%
2021/12/21	5	24.24	1	24.50	24.50	4	1,026	0.39%
2021/12/16	1	23.30	0	0.00	23.25	1	1,006	0.10%
2021/12/08	1	23.80	0	0.00	23.75	1	1,092	0.09%
2021/11/29	0	0.00	4	23.16	23.35	-4	1,370	-0.29%
2021/11/25	0	0.00	8	24.34	24.35	-8	1,671	-0.48%
2021/11/22	0	0.00	5	23.20	23.25	-5	2,102	-0.24%
2021/11/18	1	23.35	0	0.00	23.30	1	2,154	0.05%
2021/11/17	1	23.50	0	0.00	23.55	1	2,244	0.04%
2021/11/16	1	23.60	0	0.00	23.60	1	2,263	0.04%
2021/11/15	11	24.20	0	0.00	23.90	11	2,284	0.48%
2021/11/12	1	24.40	0	0.00	24.45	1	2,321	0.04%
2021/11/11	1	24.30	6	25.51	24.60	-5	2,345	-0.21%
2021/11/10	2	24.65	0	0.00	24.60	2	2,341	0.09%
2021/11/09	1	24.55	6	24.81	24.85	-5	2,413	-0.21%
2021/11/08	6	25.10	18	24.80	24.55	-12	2,485	-0.48%
2021/11/05	11.1	23.22	2	23.35	23.35	9.1	2,477	0.37%
2021/11/03	0	0.00	6	24.25	24.20	-6	2,519	-0.24%
2021/11/02	1	23.70	3	23.68	23.15	-2	2,553	-0.08%
2021/11/01	1	23.75	1	23.85	23.60	0	2,592	0.00%
2021/10/29	12	23.73	3	24.10	23.60	9	2,607	0.35%
2021/10/28	3	24.28	0	0.00	24.10	3	2,623	0.11%
2021/10/27	0	0.00	4	24.14	24.15	-4	2,658	-0.15%
2021/10/26	1	24.65	3	24.70	24.20	-2	2,746	-0.07%
2021/10/25	2	24.63	1	24.40	24.55	1	2,823	0.04%
2021/10/22	18	24.94	15	24.93	24.60	3	2,965	0.10%
2021/10/21	4	27.34	0	0.00	27.20	4	3,044	0.13%
2021/10/20	0	0.00	5	25.34	25.20	-5	3,064	-0.16%
2021/10/15	1	25.00	0	0.00	25.65	1	3,858	0.03%
2021/10/08	0	0.00	1	25.35	25.35	-1	4,670	-0.02%
2021/10/07	1	25.70	4	24.89	25.90	-3	4,716	-0.06%
2021/10/04	0	0.00	1	24.80	24.30	-1	5,017	-0.02%
2021/09/29	0.1	27.00	0	0.00	26.50	0.1	5,271	0.00%
2021/09/23	1	27.60	0	0.00	27.10	1	7,246	0.01%
2021/09/22	0	0.00	5	28.10	27.00	-5	7,290	-0.07%
2021/09/16	1	29.75	0	0.00	29.70	1	7,627	0.01%
2021/09/14	0	0.00	2	30.30	30.35	-2	7,793	-0.03%
2021/09/13	0	0.00	2	31.45	31.35	-2	7,848	-0.03%
2021/09/10	9	30.61	7	30.64	30.70	2	7,834	0.03%
2021/09/09	2	29.78	4	29.35	30.30	-2	7,809	-0.03%
2021/09/07	1	30.25	4	30.58	30.20	-3	7,791	-0.04%
2021/09/06	5	31.72	4	31.73	31.30	1	7,783	0.01%
2021/09/03	13	32.33	1	33.00	31.20	12	7,747	0.15%
2021/09/02	3	32.30	3	32.45	32.00	0	7,710	0.00%
2021/09/01	7	34.60	32	33.94	34.10	-25	7,656	-0.33%
2021/08/31	12	33.14	15	33.38	34.00	-3	7,547	-0.04%
2021/08/30	12	32.33	27	32.53	32.30	-15	7,404	-0.20%
2021/08/27	31	32.09	26	31.95	31.80	5	7,363	0.07%
2021/08/26	39	32.79	18	32.96	33.15	21	7,249	0.29%
2021/08/25	4	30.13	0	0.00	30.15	4	7,064	0.06%
2021/08/24	2	29.80	0	0.00	30.55	2	7,096	0.03%
2021/08/23	2	30.60	2	31.55	30.45	0	7,227	0.00%
2021/08/19	3	29.07	1	30.35	28.70	2	7,270	0.03%
2021/08/18	4	29.93	0	0.00	30.80	4	7,254	0.06%
2021/08/17	8	31.26	0	0.00	29.50	8	7,230	0.11%
2021/08/16	2	32.35	5	32.36	31.25	-3	7,235	-0.04%
2021/08/13	64	32.99	48	32.22	32.00	16	7,242	0.22%
2021/08/12	5	32.95	10	32.96	34.15	-5	7,236	-0.07%
2021/08/11	0.5	32.00	7	31.37	31.05	-6.5	7,200	-0.09%
2021/08/10	0.1	32.55	0	0.00	32.10	0.1	7,212	0.00%
2021/08/09	1	33.00	2	33.30	33.00	-1	7,225	-0.01%
2021/08/05	1	33.10	11	33.15	32.80	-10	7,265	-0.14%
2021/08/04	0	0.00	19	34.76	34.60	-19	7,302	-0.26%
2021/08/03	1	35.40	1	35.10	35.25	0	7,676	0.00%
2021/08/02	7	35.25	1	35.90	35.90	6	7,833	0.08%
2021/07/30	12	36.45	8	36.61	34.80	4	7,843	0.05%
2021/07/29	8	35.26	3	35.85	35.80	5	7,815	0.06%
2021/07/28	25	35.21	17	35.06	34.30	8	7,793	0.10%
2021/07/27	24	35.05	8	35.27	34.65	16	7,705	0.21%
2021/07/26	22	38.88	9	38.72	38.40	13	7,689	0.17%
2021/07/23	29	39.49	20.1	39.85	39.10	8.9	7,803	0.11%
2021/07/22	20.1	39.50	39	40.84	38.30	-18.9	7,680	-0.25%
2021/07/21	79	43.49	102.1	42.47	39.55	-23.1	7,581	-0.30%	大賣/
2021/07/20	129.1	41.31	98	41.48	42.30	31.1	7,209	0.43%	大買/
2021/07/19	25	41.13	17	40.82	41.30	8	6,716	0.12%
2021/07/16	3.1	37.60	11	36.93	37.55	-7.9	6,764	-0.12%
2021/07/15	12	35.48	2	34.90	37.20	10	6,806	0.15%
2021/07/14	12	34.15	37	33.69	33.85	-25	6,930	-0.36%
2021/07/13	40	39.00	14	37.86	37.15	26	7,005	0.37%
2021/07/12	62	40.25	18	40.26	41.25	44	7,106	0.62%
2021/07/09	14	36.37	31	37.00	37.50	-17	7,131	-0.24%
2021/07/08	9	36.35	42	35.58	36.50	-33	7,232	-0.46%
2021/07/07	15.1	35.51	23	34.99	34.85	-7.9	7,360	-0.11%
2021/07/06	37	36.64	25.1	36.54	36.10	11.9	7,509	0.16%
2021/07/05	94.1	39.14	57	39.25	39.05	37.1	7,433	0.50%
2021/07/02	129.1	34.59	166	34.83	36.40	-36.9	6,975	-0.53%	大買/大賣/
2021/07/01	157	32.52	72	32.65	33.10	85	6,233	1.36%	大買/
2021/06/30	1	30.10	0	0.00	30.10	1	5,647	0.02%
2021/06/29	20	27.40	33	27.40	27.40	-13	5,636	-0.23%
2021/06/28	1	24.95	26	24.95	24.95	-25	5,583	-0.45%
2021/06/25	12	22.44	33	22.37	22.70	-21	5,515	-0.38%
2021/06/24	29	20.74	22	20.88	20.65	7	5,223	0.13%
2021/06/23	13	20.92	9	20.07	20.15	4	5,164	0.08%
2021/06/22	27	20.10	28	20.50	20.80	-1	5,065	-0.02%
2021/06/21	2	19.00	0	0.00	18.95	2	4,989	0.04%
2021/06/18	2	20.10	1	20.20	19.95	1	4,971	0.02%
2021/06/16	2	20.55	0	0.00	20.00	2	4,940	0.04%
2021/06/15	0	0.00	4	20.30	20.30	-4	4,916	-0.08%
2021/06/10	1	19.85	0	0.00	19.85	1	4,891	0.02%
2021/06/09	1	19.80	9	19.87	19.85	-8	4,880	-0.16%
2021/06/08	2	20.80	2	20.65	20.60	0	4,865	0.00%
2021/06/07	2	20.80	3	20.35	20.25	-1	4,843	-0.02%
2021/06/04	4	21.55	0	0.00	20.65	4	4,818	0.08%
2021/06/03	4	20.99	3	21.65	21.00	1	4,778	0.02%
2021/06/02	1	20.95	4	21.25	21.20	-3	4,747	-0.06%
2021/06/01	3	20.70	7	20.37	20.85	-4	4,693	-0.09%
2021/05/31	9	21.71	8	21.48	20.45	1	4,680	0.02%
2021/05/28	3	20.13	27	20.17	20.45	-24	4,518	-0.53%
2021/05/27	4	18.85	3	18.90	18.60	1	4,424	0.02%
2021/05/26	8	18.24	4	18.16	18.30	4	4,393	0.09%
2021/05/25	0	0.00	4	18.69	18.05	-4	4,404	-0.09%
2021/05/24	8	18.11	7	18.39	18.30	1	4,474	0.02%
2021/05/21	1	18.25	11	18.75	18.75	-10	4,568	-0.22%
2021/05/20	34	18.42	9	18.32	17.85	25	4,552	0.55%
2021/05/19	13	18.06	12	18.33	18.45	1	4,496	0.02%
2021/05/18	10	15.80	10	16.13	16.80	0	4,469	0.00%
2021/05/17	1	15.30	0	0.00	15.30	1	4,423	0.02%
2021/05/14	4	17.14	2	18.25	16.95	2	4,392	0.05%
2021/05/13	4	18.06	7	17.90	17.90	-3	4,339	-0.07%
2021/05/12	10	21.02	11.4	20.31	19.85	-1.4	4,263	-0.03%
2021/05/11	44	23.82	34	24.08	22.05	10	4,176	0.24%
2021/05/10	11.4	22.73	16	22.87	23.00	-4.6	3,779	-0.12%
2021/05/07	2	20.45	12	20.36	20.95	-10	3,604	-0.28%
2021/05/06	4	21.55	9	21.67	20.95	-5	3,564	-0.14%
2021/05/05	5	19.81	1	21.20	20.45	4	3,501	0.11%
2021/05/04	3	19.30	0	0.00	19.50	3	3,446	0.09%
2021/05/03	13	23.17	18	22.55	21.00	-5	3,396	-0.15%
2021/04/29	17	22.17	18	22.04	22.05	-1	3,272	-0.03%
2021/04/28	0	0.00	7	21.42	21.60	-7	3,090	-0.23%
2021/04/27	32	21.33	1	21.50	21.30	31	3,049	1.02%
2021/04/26	18	20.63	22.4	21.15	21.80	-4.4	2,978	-0.15%
2021/04/23	19	20.38	8.5	20.77	20.15	10.5	2,912	0.36%
2021/04/22	29.1	22.07	62.3	21.70	21.30	-33.2	2,851	-1.16%
2021/04/21	9	20.77	6	21.03	21.10	3	2,633	0.11%
2021/04/20	33	21.83	27	21.29	21.10	6	2,570	0.23%
2021/04/19	9	21.42	4	21.40	21.60	5	2,444	0.20%
2021/04/16	44	19.68	25	19.57	19.65	19	2,339	0.81%
2021/04/15	36	18.27	69	18.02	18.30	-33	2,155	-1.53%
2021/04/14	27	17.34	20.1	17.78	17.30	7	2,002	0.35%
2021/04/13	77.1	17.38	22	17.04	17.00	55.1	1,900	2.90%
2021/04/12	16	16.95	14.5	16.64	17.10	1.5	1,835	0.08%
2021/04/09	5	15.40	0	0.00	15.55	5	1,672	0.30%
2021/04/08	10.2	16.03	20	15.35	16.20	-9.8	1,887	-0.52%
2021/04/07	10	14.80	1	15.00	14.90	9	1,932	0.47%
2021/04/06	1	14.80	16	14.45	14.80	-15	1,981	-0.76%
2021/03/29	8	14.06	2	14.15	14.00	6	2,098	0.29%
2021/03/25	14	13.81	2	14.10	13.80	12	2,563	0.47%
2021/03/19	2	13.55	2	13.70	13.65	0	2,681	0.00%
2021/03/18	1	13.80	0	0.00	13.80	1	2,714	0.04%
2021/03/16	4	13.98	14	13.77	13.80	-10	2,908	-0.34%
2021/03/15	1	14.00	9	13.95	14.00	-8	2,907	-0.28%
2021/03/11	0	0.00	1	14.15	14.15	-1	2,947	-0.03%
2021/03/10	1	14.20	5	14.20	14.20	-4	2,972	-0.13%
2021/03/04	6	14.83	0	0.00	14.85	6	3,288	0.18%
2021/03/03	1	14.70	0	0.00	14.70	1	3,314	0.03%
2021/03/02	0	0.00	2	14.60	14.55	-2	3,379	-0.06%
2021/02/26	1	14.90	2	14.83	14.90	-1	3,430	-0.03%
2021/02/25	6	14.92	3	14.88	14.90	3	3,422	0.09%
2021/02/24	3	14.67	0	0.00	14.70	3	3,413	0.09%
2021/02/23	27	15.05	21	15.43	15.55	6	3,330	0.18%
2021/02/22	0	0.00	5	14.14	14.15	-5	3,201	-0.16%
2021/02/19	4	13.65	2	13.75	13.80	2	3,179	0.06%
2021/02/18	3	13.57	11	13.69	13.80	-8	3,163	-0.25%
2021/02/17	1	12.95	2	12.80	13.05	-1	3,137	-0.03%
2021/02/05	1	12.50	0	0.00	12.40	1	3,127	0.03%
2021/02/02	1	12.70	0	0.00	12.70	1	3,134	0.03%
2021/01/29	2	12.70	0	0.00	12.35	2	3,135	0.06%
2021/01/28	0	0.00	1	12.60	12.50	-1	3,124	-0.03%
2021/01/27	0	0.00	3	12.90	12.85	-3	3,113	-0.10%
2021/01/26	2	13.20	1	13.05	13.00	1	3,109	0.03%
2021/01/25	4	13.45	0	0.00	13.55	4	3,095	0.13%
2021/01/21	1	12.70	1	12.65	12.95	0	3,060	0.00%
2021/01/19	0	0.00	0.1	13.40	13.25	-0.1	3,032	0.00%
2021/01/15	16	13.40	16	13.45	13.35	0	2,998	0.00%
2021/01/14	1	14.10	0	0.00	14.05	1	2,970	0.03%
2021/01/13	6	13.93	0	0.00	14.10	6	2,955	0.20%
2021/01/12	2	14.18	11	14.12	14.00	-9	2,929	-0.31%
2021/01/11	1	14.90	0	0.00	14.90	1	2,889	0.03%
2021/01/07	0	0.00	6	15.63	15.60	-6	2,834	-0.21%
2021/01/06	4	16.00	35	15.95	15.50	-31	2,790	-1.11%
2021/01/05	75	16.45	54	16.46	16.10	21	2,732	0.77%
2021/01/04	3	15.53	8	15.84	15.55	-5	2,592	-0.19%
2020/12/31	91.3	15.86	65	15.98	15.80	26.3	2,527	1.04%
2020/12/30	3	15.45	1	15.45	15.45	2	2,239	0.09%
2020/12/29	0	0.00	20	14.17	14.05	-20	2,058	-0.97%
2020/12/28	20	13.73	10	13.90	13.80	10	1,985	0.50%
2020/12/25	5	13.80	0	0.00	13.95	5	1,958	0.26%
2020/12/24	0	0.00	1	14.30	14.00	-1	1,925	-0.05%
2020/12/23	12	13.92	2	13.80	14.15	10	1,874	0.53%
2020/12/22	30	14.72	36	14.42	13.75	-6	1,808	-0.33%
2020/12/21	5	13.57	17	13.61	14.15	-12	1,475	-0.81%
2020/12/17	20	12.83	24	13.06	12.90	-4	1,339	-0.30%
2020/12/16	20	12.90	20	13.15	13.00	0	1,325	0.00%
2020/12/15	21	13.19	9	13.18	12.85	12	1,312	0.91%
2020/12/14	5	12.80	7	12.90	12.85	-2	1,385	-0.14%
2020/12/11	2	12.68	12	12.51	12.55	-10	1,385	-0.72%
2020/12/10	23	12.83	0	0.00	12.45	23	1,312	1.75%
2020/12/09	2	12.00	5	12.00	11.95	-3	1,237	-0.24%
2020/12/08	0	0.00	7	12.21	12.10	-7	1,260	-0.56%
2020/12/07	2	12.10	1	11.85	11.85	1	1,245	0.08%
2020/12/04	0	0.00	10	11.88	11.90	-10	1,250	-0.80%
2020/12/03	0	0.00	2	12.50	12.05	-2	1,339	-0.15%
2020/12/02	11	12.22	8	11.95	12.05	3	1,362	0.22%
2020/12/01	55	12.68	61	13.14	11.95	-6	1,323	-0.45%
2020/11/30	3	11.83	3	12.28	12.50	0	1,135	0.00%
2020/11/27	16	11.56	0	0.00	11.45	16	1,045	1.53%
2020/11/26	11	11.04	25	11.19	11.45	-14	983	-1.42%
2020/11/25	27	11.02	12	11.11	10.95	15	903	1.66%
2020/11/13	0	0.00	2	10.15	10.25	-2	817	-0.24%
2020/11/12	1	10.45	0	0.00	10.20	1	818	0.12%
2020/11/09	0	0.00	3	10.10	10.05	-3	812	-0.37%
2020/11/06	2	10.00	0	0.00	9.99	2	807	0.25%
2020/10/27	1	9.88	0	0.00	9.91	1	791	0.13%
2020/10/26	1	9.92	0	0.00	9.88	1	789	0.13%
2020/10/16	0	0.00	1	9.86	9.86	-1	780	-0.13%
2020/10/14	0	0.00	13	9.89	9.97	-13	774	-1.68%
2020/10/12	0	0.00	1	9.90	9.93	-1	768	-0.13%
2020/10/08	1	9.70	0	0.00	9.72	1	758	0.13%
2020/10/06	1	9.65	0	0.00	9.70	1	753	0.13%
2020/09/21	0	0.00	2	10.65	10.50	-2	701	-0.29%
2020/09/17	2	11.35	0	0.00	11.00	2	669	0.30%
2020/09/16	0	0.00	31	10.36	11.05	-31	516	-6.01%
2020/09/14	1	10.95	10	11.00	10.70	-9	461	-1.95%
2020/09/11	0	0.00	7	10.23	10.15	-7	420	-1.66%
2020/09/10	11	10.73	0	0.00	10.30	11	383	2.87%
2020/09/09	4	10.60	0	0.00	10.60	4	368	1.09%
2020/09/08	23	11.07	20	11.41	10.65	3	340	0.88%
2020/09/07	30	10.11	0	0.00	10.65	30	220	13.63%
2020/09/03	12	9.79	0	0.00	9.78	12	157	7.61%
2020/08/27	0	0.00	2	9.30	9.26	-2	134	-1.48%
2020/08/26	2	9.22	0	0.00	9.22	2	133	1.50%
2020/08/13	0	0.00	1	8.72	8.72	-1	85	-1.17%
2020/08/10	1	8.58	0	0.00	8.57	1	80	1.24%
2020/07/28	0	0.00	1	8.19	8.24	-1	77	-1.29%
2020/07/17	0	0.00	10	8.49	8.51	-10	77	-12.93%
2020/07/03	10	8.73	0	0.00	8.70	10	76	13.02%
2020/02/14	0.2	8.84	0	0.00	8.85	0.2	67	0.36%
2019/09/20	0	0.00	1	9.31	9.39	-1	165	-0.60%
2019/09/04	0	0.00	8	9.70	9.70	-8	145	-5.52%
2019/09/03	8	9.50	10	9.56	9.69	-2	138	-1.44%
2019/09/02	1	9.60	0	0.00	9.56	1	134	0.74%
2019/08/12	0	0.00	1	9.16	9.16	-1	98	-1.01%
2019/07/19	2	9.53	0	0.00	9.59	2	61	3.27%
2019/04/09	0	0.00	5	8.97	8.96	-5	52	-9.56%
2019/03/27	0	0.00	20	9.02	9.00	-20	59	-33.70%
2019/03/26	0	0.00	49	8.95	9.02	-49	58	-83.10%
2019/02/15	0	0.00	5	8.96	8.95	-5	65	-7.66%
2018/12/26	2	9.00	0	0.00	9.00	2	76	2.62%
2018/12/25	1	9.02	0	0.00	9.00	1	76	1.30%
2018/12/12	2	9.05	0	0.00	9.10	2	119	1.67%
2018/12/06	2	9.08	0	0.00	9.04	2	113	1.77%
2018/12/05	2	9.08	0	0.00	9.09	2	113	1.77%
2018/10/23	3	9.09	0	0.00	9.10	3	117	2.55%
2018/10/09	1	9.76	0	0.00	9.76	1	133	0.75%
2018/10/08	4	9.68	0	0.00	9.76	4	133	2.99%
2018/09/27	3	10.30	0	0.00	10.35	3	124	2.41%
2018/09/26	2	10.25	0	0.00	10.40	2	123	1.62%
2018/09/25	2	10.00	0	0.00	10.40	2	111	1.79%
2018/07/27	1	9.92	0	0.00	10.00	1	151	0.66%
2018/07/26	2	9.89	0	0.00	9.81	2	150	1.33%
2018/05/25	2	10.30	0	0.00	10.25	2	431	0.46%
2018/05/21	18	10.37	0	0.00	10.40	18	579	3.11%
2018/05/18	6	10.30	0	0.00	10.35	6	582	1.03%
2018/05/16	2	10.25	0	0.00	10.20	2	590	0.34%
2018/05/08	2	10.40	0	0.00	10.40	2	618	0.32%
2018/05/07	3	10.40	0	0.00	10.35	3	625	0.48%
2018/05/03	2	10.38	0	0.00	10.35	2	641	0.31%
2018/05/02	5	10.67	0	0.00	10.50	5	663	0.75%
2018/04/20	6	10.82	0	0.00	10.65	6	639	0.94%
2018/04/10	2	10.65	0	0.00	10.50	2	960	0.21%
2018/04/09	4	10.88	0	0.00	10.80	4	950	0.42%
2018/03/23	0	0.00	1	10.15	10.20	-1	904	-0.11%
2018/03/22	0	0.00	2	10.50	10.35	-2	901	-0.22%
2018/03/07	1	10.50	0	0.00	10.45	1	861	0.12%
2018/03/02	2	11.30	0	0.00	11.05	2	841	0.24%
2018/03/01	10	11.45	0	0.00	11.45	10	829	1.21%
2018/02/26	0	0.00	1	11.35	11.35	-1	765	-0.13%
2018/02/23	1	11.40	12	11.48	11.50	-11	719	-1.53%
2018/02/09	0	0.00	3	9.80	9.81	-3	614	-0.49%
2018/01/17	10	10.95	1	10.85	11.00	9	532	1.69%
2018/01/16	0	0.00	20	10.95	10.90	-20	522	-3.83%
2018/01/15	0	0.00	10	11.20	10.95	-10	509	-1.96%
2018/01/12	33	12.01	0	0.00	11.60	33	475	6.94%
2018/01/11	2	11.68	1	11.75	11.75	1	382	0.26%