新鋼 (2032)-元大-斗六券商分點個股進出

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
17.30
漲跌
▼0.05
漲幅
-0.29%
成交量
116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-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六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
2024/04/23	1	18.50	0	0.00	18.10	1	514	0.19%
2024/04/18	1	18.20	1	18.10	18.10	0	490	0.00%
2024/04/10	0	0.00	3.1	18.99	18.55	-3.1	489	-0.63%
2024/04/09	29.1	18.18	24.2	18.72	18.75	4.9	456	1.07%
2024/04/08	1.2	17.63	14	17.48	17.45	-12.8	379	-3.37%
2024/04/03	18	16.86	5	17.05	17.05	13	345	3.76%
2024/04/02	2	15.60	0	0.00	15.70	2	282	0.71%
2024/03/14	0	0.00	3	16.10	16.25	-3	977	-0.31%
2024/03/11	0	0.00	1	15.85	15.90	-1	968	-0.10%
2024/02/19	0	0.00	0.3	17.30	17.40	-0.3	951	-0.04%
2024/01/25	0	0.00	5	17.10	16.75	-5	936	-0.53%
2024/01/12	1	18.80	1	18.90	18.55	0	897	0.00%
2024/01/10	2	18.60	2	18.70	18.70	0	895	0.00%
2024/01/04	1	19.70	1	19.20	19.65	0	870	0.00%
2023/12/27	5	19.60	0	0.00	19.50	5	793	0.63%
2023/12/25	100	19.83	104	19.56	20.10	-4	684	-0.58%	大賣/
2023/12/21	2	19.05	2	19.00	18.90	0	504	0.00%
2023/12/20	0	0.00	1	19.15	19.25	-1	481	-0.21%
2023/12/19	13	18.25	0	0.00	18.40	13	405	3.21%
2023/12/18	3	18.28	3	19.20	19.35	0	282	0.00%
2023/11/29	0	0.00	4	16.05	16.05	-4	87	-4.57%
2023/10/18	3	15.80	0	0.00	15.85	3	121	2.47%
2023/08/30	1	16.50	0	0.00	16.60	1	146	0.68%
2023/08/02	1	17.90	0	0.00	17.95	1	144	0.69%
2023/07/12	2	17.25	0	0.00	17.35	2	137	1.46%
2023/04/18	1	19.90	1	19.85	19.85	0	424	0.00%
2023/04/17	3	20.20	2	20.10	20.10	1	429	0.23%
2023/03/16	2	19.60	0	0.00	19.50	2	1,226	0.16%
2023/03/13	1	20.45	0	0.00	20.50	1	1,240	0.08%
2023/03/06	0	0.00	2	20.90	20.90	-2	1,235	-0.16%
2023/02/24	2	21.00	0	0.00	20.75	2	1,231	0.16%
2023/02/16	2	21.10	0	0.00	20.90	2	1,291	0.15%
2023/02/10	0	0.00	1	21.30	20.70	-1	1,286	-0.08%
2023/02/03	3	21.50	1	21.30	21.00	2	1,273	0.16%
2023/02/01	0	0.00	5	21.55	21.95	-5	1,248	-0.40%
2023/01/31	0	0.00	10	21.50	21.50	-10	1,217	-0.82%
2023/01/30	0	0.00	2	21.00	21.05	-2	1,185	-0.17%
2023/01/16	1	20.70	0	0.00	20.65	1	1,172	0.09%
2023/01/13	2	20.40	2	20.40	20.45	0	1,160	0.00%
2023/01/06	2	19.95	0	0.00	19.95	2	1,129	0.18%
2023/01/05	5	20.10	0	0.00	20.00	5	1,131	0.44%
2022/12/26	2	20.40	0	0.00	20.60	2	1,036	0.19%
2022/12/23	0	0.00	1	21.00	21.10	-1	1,012	-0.10%
2022/12/22	20	20.98	22	20.92	21.25	-2	981	-0.20%
2022/12/21	21	21.24	15	21.08	21.30	6	865	0.69%
2022/12/20	2	19.70	2	20.10	19.40	0	680	0.00%
2022/12/19	1	19.35	1	19.70	19.35	0	660	0.00%
2022/12/16	7	19.86	6	19.95	19.85	1	655	0.15%
2022/12/15	2	20.18	3	20.62	20.25	-1	625	-0.16%
2022/12/14	1	19.25	3	19.80	19.20	-2	455	-0.44%
2022/12/13	11	19.78	12	19.94	19.80	-1	435	-0.23%
2022/12/07	5	18.45	0	0.00	18.45	5	420	1.19%
2022/12/06	7	18.78	0	0.00	18.60	7	423	1.65%
2022/12/05	0.4	19.10	1	18.90	19.05	-0.6	430	-0.13%
2022/12/02	1	18.70	1	18.90	18.50	0	450	0.00%
2022/11/30	0	0.00	1	18.65	18.75	-1	482	-0.21%
2022/11/25	1	18.15	1	18.30	18.15	0	494	0.00%
2022/11/21	1	18.30	0	0.00	18.25	1	508	0.20%
2022/11/18	5	18.35	0	0.00	18.20	5	512	0.98%
2022/11/16	16	18.55	1	19.10	18.55	15	525	2.85%
2022/11/15	11	18.68	17	18.93	18.95	-6	527	-1.14%
2022/11/14	0	0.00	7	17.91	18.05	-7	501	-1.39%
2022/11/11	9	17.33	1	17.60	17.30	8	549	1.46%
2022/11/10	13	17.26	0	0.00	17.25	13	655	1.98%
2022/11/09	0	0.00	1	17.55	17.45	-1	665	-0.15%
2022/11/08	5	17.50	6	17.48	17.50	-1	686	-0.15%
2022/11/07	0	0.00	16	17.29	17.25	-16	735	-2.17%
2022/11/04	1	16.85	0	0.00	16.85	1	730	0.14%
2022/11/02	12	16.80	12	17.10	16.65	0	735	0.00%
2022/10/27	1	16.55	0	0.00	16.65	1	755	0.13%
2022/10/26	1	16.50	1	16.60	16.45	0	838	0.00%
2022/10/24	2	16.85	9	16.98	16.75	-7	903	-0.77%
2022/10/20	16	16.11	0	0.00	16.40	16	901	1.78%
2022/10/19	0	0.00	5	16.80	16.70	-5	902	-0.55%
2022/10/18	1	16.75	2	16.65	16.65	-1	906	-0.11%
2022/10/17	10	16.33	0	0.00	16.50	10	910	1.10%
2022/10/14	1	16.90	7	17.19	16.95	-6	911	-0.66%
2022/10/13	10	16.98	0	0.00	16.35	10	912	1.10%
2022/10/12	5	17.40	0	0.00	17.45	5	910	0.55%
2022/10/11	5	17.80	0	0.00	17.75	5	913	0.55%
2022/10/07	1	18.45	0	0.00	18.40	1	913	0.11%
2022/10/05	5	18.67	10	18.94	18.60	-5	928	-0.54%
2022/10/04	0	0.00	1	18.60	18.60	-1	936	-0.11%
2022/09/28	16	18.24	11	18.85	17.80	5	941	0.53%
2022/09/27	7	18.17	0	0.00	18.45	7	942	0.74%
2022/09/26	11	19.12	0	0.00	18.60	11	945	1.16%
2022/09/23	2	19.85	2	19.90	19.85	0	954	0.00%
2022/09/22	3	19.45	0	0.00	19.60	3	963	0.31%
2022/09/21	5	19.85	0	0.00	19.70	5	977	0.51%
2022/09/20	0	0.00	0.1	20.00	20.20	-0.1	981	-0.01%
2022/09/19	16	20.36	16	20.67	20.20	0	980	0.00%
2022/09/16	5	19.81	2	20.00	19.80	3	957	0.31%
2022/09/14	0	0.00	11	19.91	20.15	-11	968	-1.14%
2022/09/12	9	20.29	6	20.61	20.35	3	984	0.30%
2022/09/07	0	0.00	20	19.93	19.75	-20	957	-2.09%
2022/09/06	3	18.88	1	19.30	19.00	2	933	0.21%
2022/09/05	5	19.00	0	0.00	19.00	5	934	0.54%
2022/09/02	1	19.50	0	0.00	19.10	1	942	0.11%
2022/09/01	0	0.00	0	19.55	19.50	0	937	0.00%
2022/08/29	5	19.65	0	0.00	19.75	5	937	0.53%
2022/08/25	2	20.65	2.1	20.64	20.65	-0.1	932	-0.01%
2022/08/23	0	0.00	7	20.15	20.20	-7	921	-0.76%
2022/08/18	1	21.15	0	0.00	21.30	1	897	0.11%
2022/08/17	0	0.00	1	21.30	20.95	-1	840	-0.12%
2022/08/16	2	19.50	0	0.00	19.50	2	744	0.27%
2022/08/12	0.1	20.15	0	0.00	19.55	0.1	737	0.01%
2022/08/05	0	0.00	2	18.80	18.90	-2	748	-0.27%
2022/08/04	2	18.35	0	0.00	18.40	2	767	0.26%
2022/08/03	2	18.65	2	19.10	18.70	0	777	0.00%
2022/08/02	14	19.50	4	19.39	19.30	10	790	1.26%
2022/08/01	7	19.28	27	19.04	20.05	-20	729	-2.74%
2022/07/29	0	0.00	2	18.23	18.25	-2	682	-0.29%
2022/07/28	2	18.28	1	18.50	18.10	1	702	0.14%
2022/07/27	0	0.00	1	18.30	18.40	-1	717	-0.14%
2022/07/26	14	18.47	0	0.00	18.30	14	749	1.87%
2022/07/25	0	0.00	6	19.30	19.00	-6	765	-0.78%
2022/07/22	1	19.00	13	19.09	19.05	-12	799	-1.50%
2022/07/21	0	19.05	0	0.00	19.00	0	835	0.00%
2022/07/18	0	0.00	2	18.35	18.65	-2	965	-0.21%
2022/07/15	0	0.00	8	18.15	18.00	-8	1,005	-0.80%
2022/07/14	0	0.00	10	18.35	18.30	-10	1,060	-0.94%
2022/07/13	0	0.00	1	18.45	18.40	-1	1,140	-0.09%
2022/07/08	0	0.00	1	19.10	18.80	-1	1,800	-0.06%
2022/07/05	6	19.05	0	0.00	19.15	6	2,153	0.28%
2022/07/04	0	0.00	5	19.07	18.70	-5	2,237	-0.22%
2022/07/01	0	0.00	3	19.25	18.50	-3	2,367	-0.13%
2022/06/30	2	19.90	0	0.00	19.15	2	2,405	0.08%
2022/06/29	0	0.00	14	20.20	20.30	-14	2,420	-0.58%
2022/06/22	3	21.70	0	0.00	21.60	3	2,703	0.11%
2022/06/20	0	0.00	2	22.10	21.75	-2	3,078	-0.06%
2022/06/15	6	24.25	0	0.00	24.00	6	4,229	0.14%
2022/06/13	14	24.02	2	24.00	24.00	12	4,360	0.28%
2022/06/06	0	0.00	5	26.13	26.15	-5	5,659	-0.09%
2022/06/02	2	25.85	0	0.00	25.65	2	6,499	0.03%
2022/05/31	0	0.00	1	25.95	25.95	-1	7,358	-0.01%
2022/05/30	1	26.45	0	0.00	26.45	1	7,741	0.01%
2022/05/26	5	26.60	0	0.00	26.10	5	8,484	0.06%
2022/05/23	0	0.00	4	26.85	26.80	-4	8,878	-0.05%
2022/05/20	0	0.00	3	26.80	26.45	-3	9,267	-0.03%
2022/05/19	5	25.55	5	26.10	26.15	0	9,331	0.00%
2022/05/18	0	0.00	4	26.61	26.65	-4	9,316	-0.04%
2022/05/17	0	0.00	11	26.06	26.15	-11	9,307	-0.12%
2022/05/16	7	25.71	0	0.00	25.75	7	9,301	0.08%
2022/05/12	5	26.25	0	0.00	25.30	5	9,280	0.05%
2022/05/11	0	0.00	18	26.28	26.25	-18	9,265	-0.19%
2022/05/09	0	0.00	2	27.30	26.80	-2	9,245	-0.02%
2022/05/06	7	28.09	0	0.00	28.10	7	9,235	0.08%
2022/05/04	5	28.70	0	0.00	28.60	5	9,215	0.05%
2022/05/03	7	28.41	7	28.77	29.20	0	9,206	0.00%
2022/04/29	0	0.00	25	29.08	28.95	-25	9,182	-0.27%
2022/04/28	33	29.47	5	30.10	29.00	28	9,210	0.30%
2022/04/27	1	29.20	0	0.00	29.05	1	9,182	0.01%
2022/04/26	3	31.40	4	30.51	30.05	-1	9,145	-0.01%
2022/04/25	6	31.82	0	0.00	31.45	6	9,108	0.07%
2022/04/22	1	33.25	14	33.46	33.15	-13	9,070	-0.14%
2022/04/21	2	33.10	0	0.00	33.15	2	9,073	0.02%
2022/04/20	11	33.79	6.1	34.40	33.65	4.9	9,079	0.05%
2022/04/19	21	33.85	26	34.40	33.55	-5	9,031	-0.06%
2022/04/18	10	34.49	2	34.15	33.90	8	8,957	0.09%
2022/04/15	22	35.57	28	35.29	34.75	-6	8,911	-0.07%
2022/04/14	24	36.54	27	37.34	35.10	-3	8,748	-0.03%
2022/04/13	0	0.00	9	36.28	37.30	-9	8,295	-0.11%
2022/04/12	9	34.21	5	33.99	33.95	4	8,076	0.05%
2022/04/11	5	34.67	8	35.14	33.90	-3	8,015	-0.04%
2022/04/08	0	0.00	15	34.28	34.70	-15	7,933	-0.19%
2022/04/07	9	34.70	13	34.08	33.40	-4	7,841	-0.05%
2022/04/06	0	0.00	1	33.80	33.90	-1	7,705	-0.01%
2022/04/01	1	33.30	0	0.00	33.25	1	7,653	0.01%
2022/03/30	1	34.40	0	0.00	34.10	1	7,596	0.01%
2022/03/29	0	0.00	3	33.95	33.60	-3	7,522	-0.04%
2022/03/28	4	34.40	0	0.00	34.45	4	7,482	0.05%
2022/03/25	3	34.67	21	35.03	35.20	-18	7,440	-0.24%
2022/03/24	50	35.71	11	35.71	35.20	39	7,355	0.53%
2022/03/23	8	34.83	6	34.70	34.45	2	7,129	0.03%
2022/03/22	30	36.23	48	35.90	35.40	-18	6,974	-0.26%
2022/03/21	0	0.00	15	34.68	34.75	-15	6,058	-0.25%
2022/03/18	5	32.05	4	31.69	31.60	1	5,864	0.02%
2022/03/16	1	31.95	1	31.40	31.40	0	5,757	0.00%
2022/03/15	3	31.73	5	31.60	31.60	-2	5,680	-0.04%
2022/03/14	3	33.55	30	33.50	33.60	-27	5,591	-0.48%
2022/03/11	55	33.91	35	33.41	33.20	20	5,478	0.37%
2022/03/10	2	32.63	5	32.79	32.70	-3	5,139	-0.06%
2022/03/09	22	33.31	25	33.52	33.65	-3	4,827	-0.06%
2022/03/08	42	34.57	40	34.74	31.50	2	4,396	0.05%
2022/03/07	25	31.72	13	32.26	33.60	12	3,555	0.34%
2022/03/04	16	31.19	11	31.85	30.55	5	3,091	0.16%
2022/03/03	7	31.26	10	31.93	31.20	-3	2,699	-0.11%
2022/03/02	49	30.84	65	30.96	31.55	-16	2,317	-0.69%
2022/03/01	0	0.00	1	29.60	29.60	-1	1,620	-0.06%
2022/02/25	25	26.86	5	26.95	26.95	20	1,631	1.23%
2022/02/24	1	25.55	0	0.00	24.50	1	1,477	0.07%
2022/02/23	11	25.49	9.2	25.44	25.85	1.8	1,429	0.13%
2022/02/22	18	25.39	18	25.36	25.60	0	1,238	0.00%
2022/02/21	0	0.00	3	23.38	24.35	-3	844	-0.36%
2022/02/18	2	22.05	0	0.00	22.15	2	768	0.26%
2022/01/26	0	21.45	0	0.00	21.35	0	867	0.00%
2022/01/25	2	21.75	0	0.00	21.30	2	876	0.23%
2022/01/21	1	22.70	2	22.65	21.95	-1	883	-0.11%
2022/01/18	3	21.82	2	21.40	21.60	1	847	0.12%
2022/01/13	0	0.00	1	22.90	22.90	-1	929	-0.11%
2022/01/12	3	20.80	0	0.00	20.85	3	887	0.34%
2022/01/11	0	0.00	2	21.30	21.30	-2	891	-0.22%
2022/01/10	4	22.05	0.2	22.40	22.00	3.8	889	0.43%
2022/01/04	0	0.00	1	23.25	23.25	-1	911	-0.11%
2021/12/27	4	23.95	0	0.00	23.80	4	985	0.41%
2021/12/24	3	24.10	0	0.00	24.15	3	1,004	0.30%
2021/12/22	3	24.35	3	24.70	24.35	0	1,023	0.00%
2021/12/21	5	24.70	0	0.00	24.50	5	1,026	0.49%
2021/12/20	0	0.00	2	24.40	24.40	-2	1,013	-0.20%
2021/12/17	0	0.00	5	24.00	23.85	-5	1,004	-0.50%
2021/12/14	5	23.55	0	0.00	23.20	5	1,041	0.48%
2021/12/13	0	0.00	6	23.99	23.95	-6	1,044	-0.57%
2021/12/09	5	23.55	0	0.00	23.50	5	1,055	0.47%
2021/12/08	7	24.14	5	24.90	23.75	2	1,092	0.18%
2021/12/07	5	23.90	5	24.00	24.10	0	1,119	0.00%
2021/12/03	0	0.00	0.1	23.55	23.35	-0.1	1,171	-0.01%
2021/11/30	0	0.00	0.3	23.35	23.50	-0.3	1,299	-0.02%
2021/11/25	0	0.00	0.1	24.41	24.35	-0.1	1,671	-0.01%
2021/11/24	0	0.00	1	24.00	24.55	-1	1,744	-0.06%
2021/11/18	1	23.60	0	0.00	23.30	1	2,154	0.05%
2021/11/15	5	24.05	0	0.00	23.90	5	2,284	0.22%
2021/11/12	10	24.63	5	25.25	24.45	5	2,321	0.22%
2021/11/11	11	25.05	19	25.26	24.60	-8	2,345	-0.34%
2021/11/10	10	24.70	1	24.60	24.60	9	2,341	0.38%
2021/11/09	0	0.00	4	25.00	24.85	-4	2,413	-0.17%
2021/11/08	0	0.00	23	24.92	24.55	-23	2,485	-0.93%
2021/11/02	2	23.45	2	23.15	23.15	0	2,553	0.00%
2021/11/01	2	23.60	7	23.91	23.60	-5	2,592	-0.19%
2021/10/29	3	23.55	0	0.00	23.60	3	2,607	0.12%
2021/10/27	5	24.20	0	0.00	24.15	5	2,658	0.19%
2021/10/26	3	24.67	1	24.20	24.20	2	2,746	0.07%
2021/10/22	34	25.07	3	26.10	24.60	31	2,965	1.05%
2021/10/21	6	27.30	31.2	26.83	27.20	-25.2	3,044	-0.83%
2021/10/20	16	25.69	1	25.20	25.20	15	3,064	0.49%
2021/10/19	2	25.75	15	25.86	25.60	-13	3,238	-0.40%
2021/10/18	3	25.23	3	25.47	25.50	0	3,406	0.00%
2021/10/15	16	25.56	1	25.65	25.65	15	3,858	0.39%
2021/10/14	1	24.50	7	25.18	25.15	-6	4,429	-0.14%
2021/10/13	7	24.61	10	24.70	24.40	-3	4,606	-0.07%
2021/10/12	8	24.89	7	24.93	24.50	1	4,639	0.02%
2021/10/08	10	25.26	12	26.21	25.35	-2	4,670	-0.04%
2021/10/07	10	25.10	5	25.87	25.90	5	4,716	0.11%
2021/10/06	0	0.00	11	24.90	24.80	-11	4,816	-0.23%
2021/10/05	0	0.00	7	25.56	25.60	-7	4,984	-0.14%
2021/10/04	7	25.04	13	25.17	24.30	-6	5,017	-0.12%
2021/10/01	26	26.46	3	27.65	26.30	23	5,076	0.45%
2021/09/30	0	0.00	8	27.37	27.70	-8	5,135	-0.16%
2021/09/29	3	26.60	5	27.24	26.50	-2	5,271	-0.04%
2021/09/28	6	27.01	3	26.90	27.10	3	5,854	0.05%
2021/09/27	5	27.73	3	28.25	27.45	2	6,614	0.03%
2021/09/22	16	27.57	8	27.48	27.00	8	7,290	0.11%
2021/09/17	0	0.00	3	30.15	29.45	-3	7,330	-0.04%
2021/09/16	7	29.84	0	0.00	29.70	7	7,627	0.09%
2021/09/15	0	0.00	2	30.35	30.00	-2	7,684	-0.03%
2021/09/14	5	30.11	2	30.05	30.35	3	7,793	0.04%
2021/09/13	6	31.14	8	31.23	31.35	-2	7,848	-0.03%
2021/09/10	14	30.18	1	30.70	30.70	13	7,834	0.17%
2021/09/09	2	29.05	17	29.87	30.30	-15	7,809	-0.19%
2021/09/08	20	30.30	10	30.52	29.60	10	7,796	0.13%
2021/09/07	19	30.69	8	31.03	30.20	11	7,791	0.14%
2021/09/06	7	31.22	8	31.95	31.30	-1	7,783	-0.01%
2021/09/03	10	32.07	1	31.20	31.20	9	7,747	0.12%
2021/09/02	2	32.75	2	33.85	32.00	0	7,710	0.00%
2021/09/01	15	34.30	11.1	34.18	34.10	3.9	7,656	0.05%
2021/08/31	12	33.37	28.7	33.28	34.00	-16.7	7,547	-0.22%
2021/08/30	2	32.35	2	32.20	32.30	0	7,404	0.00%
2021/08/27	6	32.13	15	32.07	31.80	-9	7,363	-0.12%
2021/08/26	2	32.70	16.4	32.64	33.15	-14.4	7,249	-0.20%
2021/08/23	3	30.45	2	31.55	30.45	1	7,227	0.01%
2021/08/18	0	0.00	1	29.70	30.80	-1	7,254	-0.01%
2021/08/17	2	29.80	0	0.00	29.50	2	7,230	0.03%
2021/08/16	8	31.34	4	32.58	31.25	4	7,235	0.06%
2021/08/13	17	32.13	7	32.81	32.00	10	7,242	0.14%
2021/08/12	9	31.99	30	32.42	34.15	-21	7,236	-0.29%
2021/08/11	15	31.92	13	31.50	31.05	2	7,200	0.03%
2021/08/10	3	32.10	3	32.37	32.10	0	7,212	0.00%
2021/08/09	8	33.41	7	33.80	33.00	1	7,225	0.01%
2021/08/06	4	33.21	9	33.45	32.90	-5	7,239	-0.07%
2021/08/05	7	33.42	8	32.84	32.80	-1	7,265	-0.01%
2021/08/04	2	34.70	0	0.00	34.60	2	7,302	0.03%
2021/08/03	2	35.70	0	0.00	35.25	2	7,676	0.03%
2021/08/02	15	35.12	19	35.52	35.90	-4	7,833	-0.05%
2021/07/30	11	35.78	4.3	36.84	34.80	6.7	7,843	0.09%
2021/07/29	12	34.72	18	35.23	35.80	-6	7,815	-0.08%
2021/07/28	33	34.66	17	35.12	34.30	16	7,793	0.21%
2021/07/27	23.2	36.24	25	35.69	34.65	-1.8	7,705	-0.02%
2021/07/26	19	38.86	13	39.26	38.40	6	7,689	0.08%
2021/07/23	11	39.22	11	40.20	39.10	0	7,803	0.00%
2021/07/22	10	39.01	4	39.40	38.30	6	7,680	0.08%
2021/07/21	32	42.39	22	43.18	39.55	10	7,581	0.13%
2021/07/20	34	40.37	43.2	41.67	42.30	-9.2	7,209	-0.13%
2021/07/19	11	41.30	16	40.16	41.30	-5	6,716	-0.07%
2021/07/16	0	0.00	1	37.00	37.55	-1	6,764	-0.01%
2021/07/15	0	0.00	12	37.13	37.20	-12	6,806	-0.18%
2021/07/14	14	34.37	0	0.00	33.85	14	6,930	0.20%
2021/07/13	2	37.68	8	38.31	37.15	-6	7,005	-0.09%
2021/07/12	15.3	39.91	13	39.97	41.25	2.3	7,106	0.03%
2021/07/09	2	35.80	11	36.05	37.50	-9	7,131	-0.13%
2021/07/08	26	37.15	27	36.13	36.50	-1	7,232	-0.01%
2021/07/07	11	34.75	2	34.78	34.85	9	7,360	0.12%
2021/07/06	11	36.64	6	37.04	36.10	5	7,509	0.07%
2021/07/05	24	39.11	22	39.20	39.05	2	7,433	0.03%
2021/07/02	20	34.40	21	35.96	36.40	-1	6,975	-0.01%
2021/07/01	24	32.58	37	32.82	33.10	-13	6,233	-0.21%
2021/06/30	2	30.10	0	0.00	30.10	2	5,647	0.04%
2021/06/28	0	0.00	7	24.95	24.95	-7	5,583	-0.13%
2021/06/25	34	21.98	94	22.30	22.70	-60	5,515	-1.09%
2021/06/24	7	20.70	5	21.04	20.65	2	5,223	0.04%
2021/06/23	13	21.17	8	22.00	20.15	5	5,164	0.10%
2021/06/22	3	20.70	6	20.78	20.80	-3	5,065	-0.06%
2021/06/21	0	0.00	3	19.05	18.95	-3	4,989	-0.06%
2021/06/18	1	20.10	1	20.20	19.95	0	4,971	0.00%
2021/06/16	3	20.50	0	0.00	20.00	3	4,940	0.06%
2021/06/15	0	0.00	1	20.25	20.30	-1	4,916	-0.02%
2021/06/11	5	19.96	2	19.98	19.85	3	4,888	0.06%
2021/06/10	2	19.70	0	0.00	19.85	2	4,891	0.04%
2021/06/09	8	20.21	4	20.70	19.85	4	4,880	0.08%
2021/06/08	7	20.74	7	20.84	20.60	0	4,865	0.00%
2021/06/07	0	0.00	9	20.07	20.25	-9	4,843	-0.19%
2021/06/04	17	21.32	12	21.58	20.65	5	4,818	0.10%
2021/06/03	10	21.28	6	21.63	21.00	4	4,778	0.08%
2021/06/02	7	21.42	2	21.10	21.20	5	4,747	0.11%
2021/06/01	3	20.52	2	20.90	20.85	1	4,693	0.02%
2021/05/31	6	21.63	4	21.70	20.45	2	4,680	0.04%
2021/05/28	6	20.09	28	20.39	20.45	-22	4,518	-0.49%
2021/05/27	2	18.70	2	19.15	18.60	0	4,424	0.00%
2021/05/26	0	0.00	1	18.20	18.30	-1	4,393	-0.02%
2021/05/25	0	0.00	6	18.20	18.05	-6	4,404	-0.14%
2021/05/20	9	18.74	2	18.48	17.85	7	4,552	0.15%
2021/05/14	10	17.30	0	0.00	16.95	10	4,392	0.23%
2021/05/13	11	17.98	5	18.48	17.90	6	4,339	0.14%
2021/05/12	34	20.72	4	21.04	19.85	30	4,263	0.70%
2021/05/11	23	23.83	4	24.44	22.05	19	4,176	0.45%
2021/05/10	10	22.34	26	22.54	23.00	-16	3,779	-0.42%
2021/05/07	2	20.30	5	20.70	20.95	-3	3,604	-0.08%
2021/05/06	4	21.48	6	21.68	20.95	-2	3,564	-0.06%
2021/05/05	6	20.86	3	20.77	20.45	3	3,501	0.09%
2021/05/04	2	18.95	2	19.05	19.50	0	3,446	0.00%
2021/05/03	10	21.88	8	22.80	21.00	2	3,396	0.06%
2021/04/29	19	22.20	12	22.09	22.05	7	3,272	0.21%
2021/04/28	1	21.65	1	21.40	21.60	0	3,090	0.00%
2021/04/27	4	21.41	1	21.35	21.30	3	3,049	0.10%
2021/04/26	1	21.25	1	21.65	21.80	0	2,978	0.00%
2021/04/23	3	20.83	5	20.20	20.15	-2	2,912	-0.07%
2021/04/22	7	21.66	13	22.35	21.30	-6	2,851	-0.21%
2021/04/20	14	21.36	7	21.33	21.10	7	2,570	0.27%
2021/04/19	0	0.00	3	21.60	21.60	-3	2,444	-0.12%
2021/04/16	9	19.31	12	19.34	19.65	-3	2,339	-0.13%
2021/04/15	8	17.99	13.2	17.99	18.30	-5.2	2,155	-0.24%
2021/04/14	24	17.34	11	17.52	17.30	13	2,002	0.65%
2021/04/13	23	16.97	54	17.11	17.00	-31	1,900	-1.63%
2021/04/12	16	17.08	50	16.69	17.10	-34	1,835	-1.85%
2021/04/09	4	15.60	24	15.41	15.55	-20	1,672	-1.20%
2021/04/08	55	16.20	50	15.99	16.20	5	1,887	0.26%
2021/04/07	20	14.70	0	0.00	14.90	20	1,932	1.03%
2021/04/06	0	0.00	15	14.51	14.80	-15	1,981	-0.76%
2021/03/31	0	0.00	1	14.10	14.05	-1	1,984	-0.05%
2021/03/29	30	14.07	1	14.10	14.00	29	2,098	1.38%
2021/03/26	41	13.74	0	0.00	13.80	41	2,428	1.69%
2021/03/25	0	0.00	1	14.05	13.80	-1	2,563	-0.04%
2021/03/24	0	0.00	30	13.65	13.80	-30	2,563	-1.17%
2021/03/23	9	13.75	0	0.00	13.75	9	2,583	0.35%
2021/03/17	5	13.70	0	0.00	13.70	5	2,797	0.18%
2021/03/16	1	13.85	0	0.00	13.80	1	2,908	0.03%
2021/03/15	2	14.00	3	13.95	14.00	-1	2,907	-0.03%
2021/03/11	2	14.15	0	0.00	14.15	2	2,947	0.07%
2021/03/10	2	14.20	0	0.00	14.20	2	2,972	0.07%
2021/03/09	2	14.50	0	0.00	14.50	2	3,001	0.07%
2021/02/26	0	0.00	1	15.00	14.90	-1	3,430	-0.03%
2021/02/24	3	15.03	1	14.75	14.70	2	3,413	0.06%
2021/02/23	9	15.12	11	15.43	15.55	-2	3,330	-0.06%
2021/02/22	1	14.15	3	14.10	14.15	-2	3,201	-0.06%
2021/02/18	2	13.60	21	13.63	13.80	-19	3,163	-0.60%
2021/02/17	1	13.00	1	13.00	13.05	0	3,137	0.00%
2021/02/05	5	12.59	0	0.00	12.40	5	3,127	0.16%
2021/01/29	0	0.00	1	12.75	12.35	-1	3,135	-0.03%
2021/01/28	0	0.00	2	12.60	12.50	-2	3,124	-0.06%
2021/01/27	5	12.85	5	12.90	12.85	0	3,113	0.00%
2021/01/26	3	13.00	3	13.05	13.00	0	3,109	0.00%
2021/01/25	0	0.00	1	13.30	13.55	-1	3,095	-0.03%
2021/01/22	0.6	13.15	1	13.00	13.05	-0.4	3,074	-0.01%
2021/01/21	0	0.00	2	12.85	12.95	-2	3,060	-0.07%
2021/01/20	1	12.70	5	12.50	12.60	-4	3,052	-0.13%
2021/01/19	1	13.55	0	0.00	13.25	1	3,032	0.03%
2021/01/13	0	0.00	1	13.95	14.10	-1	2,955	-0.03%
2021/01/12	2	13.93	0	0.00	14.00	2	2,929	0.07%
2021/01/11	1	15.00	3	14.80	14.90	-2	2,889	-0.07%
2021/01/08	0	0.00	3	15.10	15.10	-3	2,864	-0.10%
2021/01/07	0	0.00	3	15.60	15.60	-3	2,834	-0.11%
2021/01/06	0	0.00	1	16.35	15.50	-1	2,790	-0.04%
2021/01/05	10	16.33	13	16.45	16.10	-3	2,732	-0.11%
2021/01/04	1	15.65	1	15.70	15.55	0	2,592	0.00%
2020/12/31	10	15.34	20	15.90	15.80	-10	2,527	-0.40%
2020/12/30	0	0.00	5	15.30	15.45	-5	2,239	-0.22%
2020/12/29	6	14.18	4	14.24	14.05	2	2,058	0.10%
2020/12/28	1	13.75	0	0.00	13.80	1	1,985	0.05%
2020/12/25	1	13.90	0	0.00	13.95	1	1,958	0.05%
2020/12/24	1	14.20	1	14.45	14.00	0	1,925	0.00%
2020/12/23	20	14.20	0	0.00	14.15	20	1,874	1.07%
2020/12/22	5	14.14	3	15.55	13.75	2	1,808	0.11%
2020/12/21	4	13.73	18	14.10	14.15	-14	1,475	-0.95%
2020/12/18	3	12.90	0	0.00	12.90	3	1,346	0.22%
2020/12/15	15	12.92	0	0.00	12.85	15	1,312	1.14%
2020/12/14	7	12.78	0	0.00	12.85	7	1,385	0.51%
2020/12/11	3	12.78	3	12.53	12.55	0	1,385	0.00%
2020/12/10	4	12.84	6	12.63	12.45	-2	1,312	-0.15%
2020/12/09	0	0.00	3	12.05	11.95	-3	1,237	-0.24%
2020/12/08	0	0.00	2	12.18	12.10	-2	1,260	-0.16%
2020/12/04	2	11.90	0	0.00	11.90	2	1,250	0.16%
2020/12/03	10	12.60	1	12.40	12.05	9	1,339	0.67%
2020/12/02	20	12.05	0	0.00	12.05	20	1,362	1.47%
2020/12/01	11	12.85	12	13.05	11.95	-1	1,323	-0.08%
2020/11/30	23	12.12	36	12.15	12.50	-13	1,135	-1.14%
2020/11/27	15	11.55	1	11.50	11.45	14	1,045	1.34%
2020/11/26	12	11.61	44	11.14	11.45	-32	983	-3.25%
2020/11/25	54	10.99	12	10.95	10.95	42	903	4.65%
2020/11/24	0	0.00	1	10.60	10.50	-1	838	-0.12%
2020/11/20	2	10.48	0	0.00	10.50	2	813	0.25%
2020/10/16	5	9.87	0	0.00	9.86	5	780	0.64%
2020/09/21	0	0.00	5	10.75	10.50	-5	701	-0.71%
2020/09/17	9	11.27	21	11.33	11.00	-12	669	-1.79%
2020/09/14	3	10.82	8	10.93	10.70	-5	461	-1.08%
2020/09/10	0	0.00	3	10.60	10.30	-3	383	-0.78%
2020/09/08	1	11.45	13	11.32	10.65	-12	340	-3.53%
2020/09/07	3	10.50	0	0.00	10.65	3	220	1.36%
2020/09/03	0	0.00	4	9.74	9.78	-4	157	-2.54%
2020/09/02	4	9.54	0	0.00	9.60	4	148	2.70%
2020/09/01	0	0.00	5	9.39	9.37	-5	142	-3.50%
2020/08/31	5	9.33	0	0.00	9.37	5	139	3.59%
2020/08/20	5	9.02	0	0.00	9.10	5	118	4.21%
2020/08/19	10	9.20	0	0.00	9.22	10	110	9.04%
2020/08/13	0	0.00	2	8.75	8.72	-2	85	-2.34%
2020/08/03	2	8.33	0	0.00	8.30	2	78	2.55%
2020/07/31	0	0.00	0.3	8.20	8.30	-0.3	77	-0.39%
2020/07/14	0	0.00	22	8.45	8.38	-22	77	-28.45%
2020/07/01	2	8.62	0	0.00	8.67	2	76	2.60%
2020/06/22	2	8.80	0	0.00	8.76	2	75	2.66%
2020/06/16	3	8.63	0	0.00	8.63	3	76	3.94%
2020/06/15	7	8.50	0	0.00	8.54	7	79	8.84%
2020/06/10	2	8.50	0	0.00	8.55	2	81	2.46%
2020/06/09	8	8.59	0	0.00	8.59	8	82	9.68%
2020/05/14	2	8.38	0	0.00	8.23	2	74	2.67%
2020/03/13	0	0.00	12	7.12	7.40	-12	69	-17.27%
2019/11/01	5	9.11	5	9.11	9.11	0	119	0.00%
2019/09/12	0	0.00	5	9.37	9.48	-5	158	-3.15%
2019/09/11	10	9.47	10	9.47	9.37	0	157	0.00%
2019/07/19	1	9.44	1	9.62	9.59	0	61	0.00%
2018/12/22	0	0.00	10	8.92	8.94	-10	72	-13.80%
2018/12/13	10	9.12	0	0.00	9.11	10	119	8.38%
2018/10/08	0	0.00	20	9.66	9.76	-20	133	-14.94%
2018/10/02	0	0.00	10	10.05	10.00	-10	129	-7.72%
2018/09/26	20	10.75	0	0.00	10.40	20	123	16.17%
2018/09/19	10	9.68	0	0.00	9.70	10	90	11.00%
2018/09/10	0	0.00	2	9.52	9.56	-2	101	-1.98%
2018/09/07	0	0.00	10	9.63	9.62	-10	100	-9.93%
2018/08/30	10	9.84	0	0.00	9.78	10	112	8.89%
2018/08/21	1	9.61	0	0.00	9.70	1	123	0.81%
2018/08/20	1	9.85	0	0.00	9.67	1	125	0.80%
2018/08/08	0	0.00	10	9.90	9.90	-10	128	-7.81%
2018/07/30	0	0.00	10	10.00	9.95	-10	149	-6.68%
2018/07/25	10	9.80	0	0.00	9.89	10	151	6.60%
2018/06/19	10	10.28	0	0.00	10.25	10	322	3.10%
2018/05/28	0	0.00	0.1	10.20	10.25	-0.1	403	-0.02%
2018/05/15	5	10.20	0	0.00	10.20	5	594	0.84%
2018/04/23	2	11.10	2	11.15	11.45	0	674	0.00%
2018/04/19	2	10.80	2	10.75	10.75	0	662	0.00%
2018/04/02	0	0.00	5	10.80	10.65	-5	942	-0.53%
2018/03/31	4	10.30	0	0.00	10.60	4	935	0.43%
2018/03/28	8	10.05	0	0.00	10.15	8	918	0.87%
2018/03/22	10	10.50	2	10.35	10.35	8	901	0.89%
2018/03/15	5	10.37	0	0.00	10.40	5	892	0.56%
2018/03/12	0	0.00	101	10.40	10.60	-101	886	-11.40%	大賣/鉅額交易
2018/03/01	2	11.65	2	11.50	11.45	0	829	0.00%
2018/02/26	0	0.00	5	11.60	11.35	-5	765	-0.65%
2018/02/23	107	11.55	3	11.55	11.50	104	719	14.46%	大買/鉅額交易
2018/02/07	1	10.20	1	10.15	10.20	0	605	0.00%
2018/02/01	3	10.50	0	0.00	10.35	3	579	0.52%
2018/01/31	0	0.00	5	10.30	10.50	-5	579	-0.86%
2018/01/26	0	0.00	2	10.75	10.60	-2	564	-0.35%
2018/01/25	0	0.00	4	10.78	10.70	-4	595	-0.67%
2018/01/19	5	10.55	0	0.00	10.60	5	553	0.90%
2018/01/17	1	11.15	1	11.00	11.00	0	532	0.00%
2018/01/15	3	11.15	0	0.00	10.95	3	509	0.59%
2018/01/12	4	11.75	5	11.54	11.60	-1	475	-0.21%
2018/01/11	6	11.39	4	11.00	11.75	2	382	0.52%
2018/01/10	4	10.93	0	0.00	10.80	4	224	1.78%
2018/01/09	2	10.80	2	10.55	10.65	0	179	0.00%