大國鋼 (8415)-元富-松德券商分點個股進出

台股 » 個股 » 大國鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大國鋼

(8415)

可現股當沖

股價
34.40
漲跌
▼0.15
漲幅
-0.43%
成交量
168張
產業
上櫃鋼鐵類股
218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

大國鋼 (8415)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/06/20	0	0.00	0.8	35.42	35.10	-0.8	440	-0.18%
2024/06/19	0	0.00	0	35.55	35.50	0	425	-0.01%
2024/06/18	0	35.30	0	0.00	35.45	0	419	0.00%
2024/06/14	0	0.00	0.1	35.50	35.50	-0.1	415	-0.02%
2024/06/11	0.7	35.55	0	0.00	35.55	0.7	409	0.16%
2024/06/07	0	35.55	0	35.85	35.70	0	409	-0.01%
2024/06/05	0.2	35.54	1	35.70	35.70	-0.8	405	-0.20%
2024/06/04	20.1	35.55	0	0.00	35.80	20.1	401	5.00%
2024/06/03	0	0.00	0.1	35.90	35.70	-0.1	398	-0.02%
2024/05/30	0	0.00	0	35.40	35.30	0	370	-0.01%
2024/05/24	0	35.05	0	0.00	35.30	0	359	0.00%
2024/05/23	0	35.10	0	0.00	35.30	0	357	0.01%
2024/05/21	0.1	35.60	0	0.00	35.50	0.1	347	0.01%
2024/05/15	0	0.00	5	34.90	34.95	-5	336	-1.49%
2024/05/06	0	0.00	1	35.05	35.05	-1	366	-0.28%
2024/05/03	1	35.22	0	0.00	35.05	1	366	0.28%
2024/04/24	0	0.00	0	34.74	34.55	0	348	-0.01%
2024/04/22	0	34.30	1.2	34.53	34.20	-1.1	344	-0.33%
2024/04/19	1.2	35.07	1.2	35.21	35.00	-0.1	326	-0.02%
2024/04/18	1.2	35.87	0.1	35.64	35.95	1.1	311	0.36%
2024/04/16	0.1	34.55	0.6	35.50	34.60	-0.5	272	-0.17%
2024/04/15	0	0.00	0	35.15	35.00	0	252	0.00%
2024/04/11	0.3	34.45	0	0.00	34.90	0.3	243	0.13%
2024/04/10	0	34.30	0	34.60	34.60	0	231	0.00%
2024/04/09	0.2	34.50	0.1	34.80	34.50	0.1	225	0.05%
2024/04/08	0.1	34.30	1	34.44	34.45	-0.9	213	-0.44%
2024/04/03	0.1	33.90	0	0.00	34.20	0.1	210	0.04%
2024/03/26	0	0.00	0.1	33.90	33.50	-0.1	232	-0.02%
2024/03/25	0	0.00	0.3	33.85	33.75	-0.3	234	-0.13%
2024/03/22	0	0.00	0.1	33.67	33.70	-0.1	238	-0.06%
2024/03/21	0	0.00	0.1	33.75	33.65	-0.1	244	-0.06%
2024/03/20	0	0.00	0	33.85	33.55	0	261	-0.01%
2024/03/19	0	0.00	1	33.65	33.55	-1	263	-0.38%
2024/03/18	0.7	33.45	0	0.00	33.65	0.7	266	0.25%
2024/03/08	0	0.00	0	33.95	33.75	0	272	-0.02%
2024/03/07	0	0.00	0.2	33.90	33.90	-0.2	273	-0.06%
2024/03/06	0.2	33.70	0	0.00	33.90	0.2	273	0.08%
2024/03/04	0	0.00	0	33.95	33.75	0	278	-0.01%
2024/03/01	0	33.85	0	0.00	33.85	0	278	0.01%
2024/02/23	0	0.00	0.1	34.00	33.90	-0.1	272	-0.05%
2024/02/22	0.1	33.85	0	34.30	34.00	0.1	272	0.04%
2024/02/21	0	34.15	0	0.00	34.25	0	271	0.01%
2024/01/11	0	0.00	0.1	34.23	34.25	-0.1	240	-0.03%
2024/01/10	0.1	34.60	0.2	34.89	34.30	-0.1	241	-0.04%
2024/01/09	0.1	35.20	0	0.00	35.35	0.1	237	0.06%
2024/01/08	0	35.25	0	0.00	35.40	0	236	0.00%
2024/01/05	0	35.30	0.1	35.50	35.50	-0.1	237	-0.03%
2024/01/04	0.1	35.24	0	0.00	35.40	0.1	235	0.02%
2024/01/03	0	0.00	0.1	35.55	35.50	-0.1	233	-0.04%
2023/12/26	0	35.25	0	0.00	35.40	0	221	0.00%
2023/12/25	0.1	35.30	1	35.45	35.40	-0.9	225	-0.40%
2023/12/22	0	0.00	0.1	35.32	35.10	-0.1	223	-0.06%
2023/12/21	0	0.00	0.1	35.40	35.10	-0.1	208	-0.03%
2023/12/20	0	0.00	0.3	35.29	35.30	-0.3	206	-0.14%
2023/12/18	1.1	35.19	0.2	35.24	35.35	0.9	200	0.44%
2023/12/15	0.6	35.35	0	0.00	34.85	0.6	193	0.32%
2023/12/04	0	0.00	1.2	34.82	34.80	-1.2	166	-0.71%
2023/12/01	0	0.00	0	34.80	34.80	0	164	-0.01%
2023/11/30	1.2	34.39	0	0.00	34.75	1.2	164	0.74%
2023/11/27	0	0.00	0.1	34.20	34.05	-0.1	160	-0.03%
2023/11/23	0	0.00	0.1	34.49	34.40	-0.1	161	-0.09%
2023/11/22	0.2	34.17	0	34.50	34.30	0.2	161	0.12%
2023/11/20	0	0.00	0.2	34.19	34.00	-0.2	160	-0.10%
2023/11/16	0	0.00	0.1	34.05	34.05	-0.1	162	-0.06%
2023/11/15	0.3	33.60	0.5	33.80	33.80	-0.2	159	-0.12%
2023/11/14	0	0.00	0	33.80	33.75	0	153	0.00%
2023/11/13	1	33.90	0	0.00	33.90	1	153	0.65%
2023/11/10	1	33.90	0	0.00	33.90	1	154	0.65%
2023/11/09	0	0.00	0	33.60	33.45	0	150	-0.03%
2023/11/07	0.5	33.30	0	33.50	33.60	0.5	157	0.29%
2023/11/02	0	0.00	0.1	33.80	33.70	-0.1	158	-0.04%
2023/10/27	0	0.00	1	33.30	33.50	-1	163	-0.61%
2023/10/26	0.5	33.30	0	33.50	33.30	0.4	165	0.26%
2023/10/23	0.3	33.20	0	0.00	33.25	0.3	166	0.20%
2023/10/18	0.1	33.35	0	0.00	33.55	0.1	171	0.06%
2023/10/16	0.1	33.35	0	0.00	33.55	0.1	173	0.05%
2023/10/13	0.2	33.35	0	0.00	33.45	0.2	179	0.09%
2023/10/02	0	0.00	1	33.70	33.65	-1	210	-0.48%
2023/09/18	0	0.00	0	34.40	34.35	0	233	-0.02%
2023/09/15	0	0.00	0.1	34.00	34.40	-0.1	233	-0.04%
2023/09/14	0.1	33.65	0	0.00	33.80	0.1	230	0.04%
2023/09/12	0	0.00	10	33.50	33.50	-10	231	-4.31%
2023/09/06	0	0.00	0	33.55	33.45	0	234	-0.01%
2023/09/04	0	33.25	0	0.00	33.55	0	243	0.00%
2023/09/01	1.1	33.24	0	0.00	33.35	1.1	243	0.44%
2023/08/29	0	0.00	0	33.10	33.00	0	252	-0.01%
2023/08/28	0	0.00	0.3	33.06	33.00	-0.3	255	-0.12%
2023/08/25	0.3	33.10	0	0.00	33.25	0.3	264	0.12%
2023/08/21	0	0.00	0.1	33.18	33.00	-0.1	274	-0.03%
2023/08/18	0.1	32.95	0	0.00	33.25	0.1	276	0.03%
2023/08/15	0	0.00	0.1	33.10	33.05	-0.1	282	-0.02%
2023/08/14	0.1	32.85	0.2	33.00	33.15	-0.1	288	-0.05%
2023/08/11	0.2	32.90	0	0.00	33.10	0.2	287	0.07%
2023/07/27	0	0.00	0.6	33.46	33.45	-0.6	285	-0.20%
2023/07/26	0.6	32.90	4	33.40	33.40	-3.4	286	-1.20%
2023/07/24	0	0.00	1	33.05	33.00	-1	283	-0.35%
2023/07/19	0	0.00	2	33.35	33.30	-2	294	-0.68%
2023/07/12	0	0.00	0.7	35.49	35.25	-0.7	291	-0.24%
2023/07/11	0.4	35.40	0.1	35.59	35.45	0.3	290	0.10%
2023/07/10	0.4	35.38	0	0.00	35.45	0.4	292	0.15%
2023/07/07	0	0.00	5	35.30	35.40	-5	297	-1.68%
2023/07/06	5	35.55	0	0.00	35.60	5	298	1.67%
2023/07/05	0	0.00	1	35.70	35.70	-1	318	-0.31%
2023/07/03	0	0.00	0.2	35.88	35.80	-0.2	322	-0.06%
2023/06/30	0	0.00	0.2	35.80	35.65	-0.2	332	-0.05%
2023/06/29	0	0.00	0	35.81	35.65	0	345	-0.01%
2023/06/28	3.4	35.62	0.1	35.87	35.60	3.3	350	0.93%
2023/06/27	4.1	35.48	4	35.40	35.45	0.1	343	0.04%
2023/06/19	0	0.00	0.1	35.60	35.50	-0.1	359	-0.03%
2023/06/15	0	35.09	0	35.40	35.20	0	362	0.00%
2023/06/14	0.1	35.15	0	0.00	35.10	0.1	376	0.03%
2023/05/15	0	0.00	0.5	35.12	35.30	-0.5	448	-0.12%
2023/05/12	0.5	34.85	0	0.00	35.40	0.5	451	0.12%
2023/05/11	0	0.00	2	35.20	35.10	-2	459	-0.43%
2023/05/02	0	0.00	0.1	35.70	35.95	-0.1	482	-0.02%
2023/04/28	0	0.00	0.2	35.50	35.50	-0.2	485	-0.03%
2023/04/27	0	0.00	0.1	35.23	35.10	-0.1	481	-0.02%
2023/04/26	0.3	35.05	0	0.00	35.00	0.3	481	0.07%
2023/04/24	0	0.00	1	35.70	35.70	-1	469	-0.21%
2023/04/21	0	0.00	4	35.90	35.65	-4	469	-0.85%
2023/04/19	0	0.00	0.3	36.31	36.00	-0.3	460	-0.06%
2023/04/18	0.3	36.10	0.4	36.47	36.35	-0.1	456	-0.02%
2023/04/17	0.4	36.35	0	0.00	36.55	0.4	455	0.08%
2023/04/14	1	36.35	0	0.00	36.35	1	458	0.22%
2023/04/07	0	0.00	0.2	36.15	35.95	-0.2	433	-0.05%
2023/04/06	0.2	35.85	0	0.00	36.05	0.2	420	0.05%
2023/03/23	0	0.00	5	36.83	37.00	-5	444	-1.13%
2023/03/20	0	0.00	0	37.20	37.20	0	615	0.00%
2023/03/17	0	37.10	0.2	36.98	37.20	-0.2	623	-0.04%
2023/03/16	0.2	36.15	0	0.00	36.40	0.2	621	0.04%
2023/03/14	0	0.00	1	38.55	38.10	-1	610	-0.16%
2023/03/08	0	0.00	0	38.60	38.65	0	607	0.00%
2023/03/07	0	0.00	0.1	38.70	38.65	-0.1	612	-0.01%
2023/03/06	0.1	38.25	0	0.00	38.40	0.1	613	0.02%
2023/03/02	0	0.00	0	38.35	38.20	0	610	-0.01%
2023/03/01	0	38.00	0	0.00	38.40	0	615	0.01%
2023/02/17	0	0.00	0.2	38.70	38.20	-0.2	647	-0.03%
2023/02/13	0	0.00	0.2	38.42	38.30	-0.2	671	-0.03%
2023/02/10	0	0.00	0.3	38.35	38.25	-0.3	672	-0.04%
2023/02/09	0.5	38.82	0	0.00	38.55	0.5	678	0.07%
2023/02/03	0	38.10	0	0.00	38.55	0	663	0.00%
2023/02/01	0	38.35	0	0.00	38.30	0	672	0.01%
2023/01/30	0.2	37.75	0	0.00	37.90	0.2	674	0.02%
2023/01/13	0	0.00	0.2	37.75	37.45	-0.2	671	-0.03%
2023/01/11	0	37.77	0	0.00	37.70	0	676	0.00%
2023/01/10	0	0.00	0.1	37.97	37.65	-0.1	675	-0.02%
2023/01/09	0.2	37.70	0	0.00	37.75	0.2	673	0.02%
2023/01/06	0	0.00	0.1	37.80	37.75	-0.1	676	-0.01%
2023/01/05	0	0.00	1	38.05	38.00	-1	691	-0.14%
2023/01/03	0.6	37.80	2	38.00	38.20	-1.4	693	-0.21%
2022/12/30	0.1	37.83	0	0.00	37.90	0.1	692	0.02%
2022/12/29	0.2	37.44	0	0.00	38.05	0.2	691	0.02%
2022/12/28	0.3	37.81	0	0.00	37.85	0.3	695	0.04%
2022/12/27	0	0.00	0.7	37.91	37.70	-0.7	705	-0.10%
2022/12/26	0	0.00	0	38.28	38.05	0	706	0.00%
2022/12/23	0	38.20	0	0.00	38.35	0	726	0.00%
2022/12/22	0.8	38.50	0	0.00	38.65	0.8	733	0.11%
2022/12/21	0	38.40	0	38.50	38.45	0	749	0.00%
2022/12/20	0	37.60	0	38.26	37.40	0	745	0.00%
2022/12/19	0	0.00	0.1	38.20	37.95	-0.1	757	-0.02%
2022/12/15	0	39.13	1.3	39.09	39.05	-1.2	756	-0.16%
2022/12/14	0.3	38.84	1.1	39.05	39.00	-0.8	747	-0.11%
2022/12/13	0.4	39.09	5.1	38.50	38.90	-4.7	737	-0.64%
2022/12/12	7	38.49	0	0.00	39.05	7	713	0.98%
2022/12/09	0	0.00	0.1	36.90	36.60	-0.1	743	-0.02%
2022/12/08	0.1	36.48	0	0.00	36.75	0.1	758	0.02%
2022/12/07	0	0.00	0.2	36.42	36.35	-0.2	773	-0.03%
2022/12/06	0.2	36.58	5	36.85	36.25	-4.8	779	-0.62%
2022/12/05	0	36.65	1	36.70	36.70	-1	778	-0.13%
2022/12/01	0	0.00	0.5	36.45	36.05	-0.5	786	-0.06%
2022/11/29	0.5	35.62	0	0.00	35.80	0.5	782	0.06%
2022/11/28	0	35.10	0	0.00	35.40	0	778	0.00%
2022/11/23	0	0.00	0	35.10	34.90	0	778	0.00%
2022/11/22	0	0.00	1	34.75	34.90	-1	784	-0.13%
2022/11/21	0.3	34.62	0	35.15	34.90	0.3	792	0.04%
2022/11/18	0	0.00	0	35.05	34.90	0	797	0.00%
2022/11/17	0	0.00	0	35.00	34.95	0	810	0.00%
2022/11/16	0.7	34.97	0	0.00	34.90	0.7	818	0.09%
2022/11/10	0	0.00	0	33.40	33.35	0	817	0.00%
2022/11/08	0	0.00	0.2	33.70	33.35	-0.2	847	-0.03%
2022/11/03	0	0.00	0.1	33.10	33.05	-0.1	885	-0.02%
2022/11/01	0.2	33.05	0	0.00	33.20	0.2	892	0.02%
2022/10/28	0	0.00	10.2	33.00	33.00	-10.2	906	-1.12%
2022/10/27	0	0.00	0.4	33.32	33.10	-0.4	901	-0.05%
2022/10/26	0	33.20	0	0.00	33.35	0	912	0.00%
2022/10/25	0.4	33.20	0	0.00	33.40	0.4	916	0.05%
2022/10/24	0	0.00	0.1	33.45	33.35	-0.1	920	-0.01%
2022/10/21	0.4	33.25	6	33.35	33.25	-5.6	926	-0.60%
2022/10/20	0.5	33.20	0	33.45	33.45	0.5	928	0.05%
2022/10/19	0	33.35	0	0.00	33.25	0	927	0.00%
2022/10/18	0	33.30	0	0.00	33.70	0	934	0.00%
2022/10/17	0.1	32.90	0	33.30	33.35	0.1	950	0.01%
2022/10/12	0.1	33.15	1	33.25	33.35	-0.9	969	-0.09%
2022/10/11	0.5	33.28	0.1	33.28	33.15	0.3	977	0.03%
2022/10/07	0.1	34.00	0	0.00	34.10	0.1	985	0.01%
2022/10/06	0.3	33.85	0	0.00	34.00	0.3	995	0.03%
2022/10/05	0	0.00	0.5	34.03	33.85	-0.5	1,009	-0.05%
2022/10/04	1.1	33.64	0	0.00	34.40	1.1	1,032	0.11%
2022/09/30	0	0.00	1.1	33.18	32.95	-1.1	1,111	-0.10%
2022/09/29	0.4	32.90	8.4	33.00	32.95	-8	1,126	-0.71%
2022/09/28	0.9	32.97	7	33.06	33.10	-6.1	1,145	-0.53%
2022/09/27	1.7	32.90	0	0.00	33.00	1.7	1,153	0.14%
2022/09/26	4.5	32.99	1	33.00	33.00	3.5	1,164	0.30%
2022/09/19	0	0.00	0.4	33.83	33.65	-0.4	1,242	-0.04%
2022/09/16	4.4	33.85	0	0.00	33.85	4.4	1,239	0.36%
2022/09/15	5	33.70	5	33.60	33.60	0	1,134	0.00%
2022/09/14	1	33.95	0.1	34.25	33.90	0.9	1,190	0.08%
2022/09/13	5	34.86	0	0.00	34.85	5	1,254	0.40%
2022/09/12	0.1	34.94	0	0.00	35.15	0.1	1,294	0.01%
2022/09/02	0	0.00	0.4	34.39	34.05	-0.4	1,348	-0.03%
2022/09/01	0.4	34.05	0	0.00	34.10	0.4	1,353	0.03%
2022/08/31	0	0.00	0.1	34.55	34.40	-0.1	1,351	-0.01%
2022/08/30	0.1	34.55	0	0.00	34.75	0.1	1,346	0.01%
2022/08/29	0	0.00	0.1	35.00	34.70	-0.1	1,346	0.00%
2022/08/26	0.1	35.45	0	0.00	35.45	0.1	1,341	0.00%
2022/08/24	0	0.00	0	35.34	35.10	0	1,333	0.00%
2022/08/23	0	35.35	0.2	35.36	35.25	-0.2	1,326	-0.02%
2022/08/22	0.2	35.70	0	0.00	35.75	0.2	1,320	0.02%
2022/08/18	2	35.15	2	35.10	35.15	0	1,291	0.00%
2022/08/17	0	0.00	0.1	38.00	34.95	-0.1	1,290	-0.01%
2022/08/16	0.1	34.95	0	0.00	34.70	0.1	1,297	0.01%
2022/08/15	0	0.00	1.2	35.25	35.45	-1.2	1,296	-0.09%
2022/08/12	1.2	34.95	6	35.10	35.00	-4.8	1,283	-0.37%
2022/08/01	0	0.00	0	35.15	35.20	0	1,336	0.00%
2022/07/29	0	0.00	0.7	34.48	34.40	-0.7	1,338	-0.06%
2022/07/28	0	0.00	2	34.95	34.55	-2	1,348	-0.15%
2022/07/27	0	35.10	1	35.25	35.30	-1	1,355	-0.07%
2022/07/26	0.8	35.19	0	0.00	35.55	0.8	1,367	0.06%
2022/07/25	10.2	35.45	0.2	35.51	35.25	10	1,390	0.72%
2022/07/22	5.3	35.64	1.1	35.59	35.65	4.3	1,408	0.30%
2022/07/21	0.1	34.90	0	34.90	35.10	0.1	1,453	0.00%
2022/07/19	0.1	34.45	1.1	34.51	34.55	-1	1,632	-0.06%
2022/07/18	0.6	33.98	2	34.05	34.05	-1.4	1,727	-0.08%
2022/07/15	2.9	33.06	0	0.00	33.25	2.9	1,854	0.16%
2022/07/14	0	0.00	0	33.25	33.05	0	1,969	0.00%
2022/07/13	0	0.00	0.2	33.10	33.00	-0.2	2,007	-0.01%
2022/07/12	0.2	32.90	0	0.00	33.05	0.2	2,062	0.01%
2022/07/11	0	0.00	0.8	33.97	33.00	-0.8	2,142	-0.04%
2022/07/08	2.8	36.36	0	0.00	36.00	2.8	2,205	0.13%
2022/07/05	0	0.00	0.1	35.10	35.00	-0.1	2,232	-0.01%
2022/07/01	0	0.00	1.4	35.04	35.00	-1.4	2,277	-0.06%
2022/06/30	0.5	34.89	0	0.00	35.15	0.5	2,245	0.02%
2022/06/28	0	0.00	0.5	35.27	35.00	-0.5	2,254	-0.02%
2022/06/27	0	0.00	0.4	35.52	35.10	-0.4	2,293	-0.02%
2022/06/23	0	35.00	0	0.00	35.20	0	2,389	0.00%
2022/06/21	0.6	35.25	1	35.80	35.85	-0.4	2,342	-0.02%
2022/06/20	0	0.00	1	35.00	35.00	-1	2,300	-0.04%
2022/06/17	0.7	34.99	0	0.00	35.10	0.7	2,373	0.03%
2022/06/16	0	0.00	0	35.20	35.00	0	2,484	0.00%
2022/06/14	2.6	33.91	2	34.80	35.00	0.6	2,517	0.02%
2022/05/23	0	0.00	0.2	35.65	35.65	-0.2	3,241	-0.01%
2022/05/20	0.2	35.45	0	0.00	35.50	0.2	3,365	0.01%
2022/05/18	0	0.00	0.1	35.50	35.50	-0.1	3,728	0.00%
2022/05/17	2.1	35.54	2.9	35.31	35.30	-0.8	3,766	-0.02%
2022/05/16	0.3	35.30	0.1	35.30	35.40	0.2	3,793	0.00%
2022/05/13	0.7	35.00	0	0.00	35.20	0.7	3,832	0.02%
2022/05/06	0	0.00	0.1	35.60	35.75	-0.1	4,274	0.00%
2022/05/05	0.1	35.98	3	36.20	36.00	-2.9	4,529	-0.06%
2022/05/03	0	0.00	0.8	35.20	35.55	-0.8	4,618	-0.02%
2022/04/29	0.8	35.45	2	35.70	35.60	-1.2	4,673	-0.03%
2022/04/28	0	35.25	0	0.00	35.65	0	4,776	0.00%
2022/04/26	1	35.10	0	0.00	35.80	1	4,777	0.02%
2022/04/25	6	35.85	0	0.00	35.25	6	4,698	0.13%
2022/04/22	1	37.15	0	0.00	37.00	1	4,609	0.02%
2022/04/20	3	38.32	2	38.70	38.70	1	4,571	0.02%
2022/04/19	0	39.50	0.2	39.49	39.35	-0.2	4,481	-0.01%
2022/04/18	4.2	39.54	1.3	40.51	39.30	3	4,484	0.07%
2022/04/15	0.3	41.63	3	41.40	40.75	-2.8	4,539	-0.06%
2022/04/14	0	41.28	4	41.39	41.00	-4	4,473	-0.09%
2022/04/13	0	0.00	0.2	40.80	40.90	-0.2	4,432	-0.01%
2022/04/12	0.2	40.26	0.3	40.27	40.55	0	4,409	0.00%
2022/04/11	0.3	40.50	0.8	40.34	40.40	-0.5	4,406	-0.01%
2022/04/08	0.8	39.75	0	0.00	40.40	0.8	4,391	0.02%
2022/03/28	55	39.73	57	39.20	39.90	-2	4,511	-0.04%
2022/03/25	0	0.00	3	41.60	41.40	-3	4,639	-0.06%
2022/03/24	4	41.25	0.1	41.20	41.25	3.9	4,846	0.08%
2022/03/23	1.1	40.82	6	41.10	41.55	-4.9	5,207	-0.09%
2022/03/22	1	41.33	0	0.00	41.55	1	5,315	0.02%
2022/03/15	1	40.60	2.4	39.94	39.40	-1.4	5,120	-0.03%
2022/03/14	1.3	40.59	2.1	40.71	40.85	-0.8	5,128	-0.01%
2022/03/11	0.1	40.00	0	0.00	39.60	0.1	5,099	0.00%
2022/03/09	0	38.70	0.1	39.95	39.20	-0.1	5,065	0.00%
2022/03/08	10.1	40.85	8.1	39.37	38.70	2	5,042	0.04%
2022/03/07	0.1	39.97	1.2	40.17	40.30	-1.1	4,905	-0.02%
2022/03/04	0.5	40.62	1	40.60	40.30	-0.5	4,855	-0.01%
2022/03/02	3	39.98	0	40.30	40.40	3	4,866	0.06%
2022/03/01	1	40.50	4	40.81	40.20	-3	4,868	-0.06%
2022/02/25	0.3	38.77	0	0.00	39.50	0.3	4,875	0.01%
2022/02/24	4	39.18	0.2	38.91	38.45	3.8	4,867	0.08%
2022/02/22	1.1	40.90	3	40.75	40.30	-1.9	4,755	-0.04%
2022/02/21	12.1	42.41	6	42.82	42.00	6.1	4,658	0.13%
2022/02/18	0.3	40.74	2	40.25	41.05	-1.7	4,336	-0.04%
2022/02/17	1.7	40.09	0	0.00	40.20	1.7	4,346	0.04%
2022/02/16	0.3	40.35	0	40.54	40.35	0.2	4,360	0.01%
2022/02/15	1	40.90	0	0.00	40.00	1	4,403	0.02%
2022/02/14	2.2	40.16	2	40.13	40.80	0.2	4,616	0.00%
2022/02/11	2.3	41.45	0	41.55	40.70	2.3	4,573	0.05%
2022/02/10	0.4	41.20	0.1	41.10	41.15	0.3	4,697	0.01%
2022/02/09	3.5	41.78	6.7	41.29	41.25	-3.2	4,825	-0.07%
2022/02/08	12.7	41.15	11.7	41.16	41.15	1	4,776	0.02%
2022/02/07	9.8	40.48	14	41.25	41.60	-4.2	4,647	-0.09%
2022/01/26	0.1	38.75	0	38.60	38.85	0.1	4,414	0.00%
2022/01/25	0.1	38.73	0.1	38.80	38.55	0	4,416	0.00%
2022/01/24	0	38.70	0	0.00	38.90	0	4,427	0.00%
2022/01/21	4	38.90	11.4	39.14	38.75	-7.4	4,380	-0.17%
2022/01/20	5.8	38.86	7	38.89	39.10	-1.2	4,265	-0.03%
2022/01/19	0	37.80	0.7	37.92	38.00	-0.6	4,209	-0.01%
2022/01/18	1	38.60	1.1	38.14	38.10	-0.1	4,216	0.00%
2022/01/17	1	37.89	0	0.00	38.40	1	4,217	0.02%
2022/01/14	1.2	37.52	2.6	37.79	38.10	-1.4	4,250	-0.03%
2022/01/13	3.6	39.05	3	38.50	38.45	0.6	4,245	0.01%
2022/01/12	0	0.00	0.3	37.40	37.80	-0.3	4,140	-0.01%
2022/01/11	5	37.98	0.5	38.16	37.50	4.5	4,134	0.11%
2022/01/10	6.5	39.03	0.2	38.99	38.40	6.3	4,180	0.15%
2022/01/07	0.2	38.40	1	38.98	39.00	-0.9	4,112	-0.02%
2022/01/06	1.1	38.65	5.2	38.79	38.90	-4.1	4,127	-0.10%
2022/01/05	1	38.50	1	38.25	38.30	0	4,104	0.00%
2022/01/04	2	38.25	0	0.00	38.05	2	4,121	0.05%
2022/01/03	1	38.35	0.1	38.28	38.95	0.9	4,126	0.02%
2021/12/30	0.1	38.80	2	38.55	38.55	-1.9	4,148	-0.05%
2021/12/29	1.2	38.43	2	38.35	39.00	-0.8	4,155	-0.02%
2021/12/28	0	38.05	0.1	38.05	38.40	-0.1	4,208	0.00%
2021/12/27	0.1	38.07	1	38.20	38.20	-0.9	4,308	-0.02%
2021/12/24	0	0.00	220.3	38.26	38.40	-220.3	4,384	-5.02%	大賣/鉅額交易
2021/12/23	51	38.99	250.3	38.93	38.85	-199.3	4,389	-4.54%	大賣/鉅額交易
2021/12/22	0.2	39.00	4	39.27	39.45	-3.9	4,381	-0.09%
2021/12/21	108.5	38.96	3.2	38.05	39.00	105.3	4,315	2.44%	大買/鉅額交易
2021/12/20	41.2	38.77	34.3	38.73	39.80	6.9	4,143	0.17%
2021/12/17	320.6	37.92	10.5	38.64	37.70	310.1	3,947	7.85%	大買/鉅額交易
2021/12/16	1	37.10	9.4	36.56	36.50	-8.4	3,613	-0.23%
2021/12/15	1.9	34.98	1	35.50	35.45	0.9	3,594	0.03%
2021/12/14	0	0.00	0	34.90	34.30	0	3,600	0.00%
2021/12/13	2	34.83	0	0.00	34.80	2	3,646	0.06%
2021/12/09	0	0.00	0.1	34.95	34.75	-0.1	3,922	0.00%
2021/12/08	0.1	35.35	2	35.48	34.70	-1.9	4,150	-0.04%
2021/12/07	0	0.00	0.3	34.95	35.05	-0.3	4,390	-0.01%
2021/12/06	0.3	34.75	0	0.00	34.55	0.3	4,515	0.01%
2021/12/02	0	0.00	2	34.58	34.50	-2	5,022	-0.04%
2021/12/01	4	34.40	2	34.55	34.35	2	5,295	0.04%
2021/11/25	1	34.70	1	35.06	34.55	0	6,597	0.00%
2021/11/24	6	35.10	0	0.00	35.00	6	6,592	0.09%
2021/11/23	0	0.00	0.2	35.05	34.30	-0.2	6,591	0.00%
2021/11/22	0.2	34.10	0	0.00	34.35	0.2	6,788	0.00%
2021/11/19	2	34.25	0	0.00	34.10	2	6,857	0.03%
2021/11/18	0	0.00	0	35.00	35.05	0	6,902	0.00%
2021/11/17	0	34.85	0	0.00	34.65	0	6,934	0.00%
2021/11/16	2	35.00	0	0.00	34.85	2	6,969	0.03%
2021/11/15	1	35.60	0	0.00	35.50	1	6,994	0.01%
2021/11/12	2	36.60	0	0.00	36.55	2	7,011	0.03%
2021/11/11	9	38.51	9	37.84	37.25	0	7,003	0.00%
2021/11/10	0	0.00	0.1	37.10	36.80	-0.1	6,796	0.00%
2021/11/09	9.1	37.54	4.4	38.13	37.15	4.7	6,858	0.07%
2021/11/08	1.4	36.57	3	36.63	37.40	-1.6	6,721	-0.02%
2021/11/04	2	34.00	5	34.05	33.95	-3	6,885	-0.04%
2021/11/01	1	33.90	0	0.00	34.40	1	7,030	0.01%
2021/10/28	0	0.00	3	35.38	35.25	-3	7,034	-0.04%
2021/10/27	0	35.15	0.5	35.41	35.15	-0.5	7,109	-0.01%
2021/10/26	0.4	35.25	0	35.31	35.05	0.4	7,432	0.00%
2021/10/25	0	34.90	0	35.00	34.95	0	7,544	0.00%
2021/10/22	1	35.20	0.3	35.37	34.90	0.7	7,707	0.01%
2021/10/21	0.5	36.18	1	36.00	36.25	-0.5	7,883	-0.01%
2021/10/20	1	34.95	21	35.08	34.90	-20	8,042	-0.25%
2021/10/19	0	0.00	1	35.50	35.55	-1	8,260	-0.01%
2021/10/18	1	35.80	0.1	36.02	35.35	0.9	8,924	0.01%
2021/10/15	20.1	35.60	0	0.00	35.75	20.1	10,188	0.20%
2021/10/14	0	34.35	0	0.00	34.60	0	10,271	0.00%
2021/10/13	0	0.00	0	35.10	34.30	0	10,378	0.00%
2021/10/12	0	35.10	0	0.00	35.05	0	10,402	0.00%
2021/10/08	0	0.00	1	35.30	35.70	-1	10,465	-0.01%
2021/10/07	0	35.60	1	35.45	35.80	-1	10,521	-0.01%
2021/10/06	0	0.00	0	35.90	35.40	0	10,609	0.00%
2021/10/05	0	35.15	2	35.25	35.55	-2	10,902	-0.02%
2021/10/01	18	37.57	0	0.00	36.90	18	11,251	0.16%
2021/09/27	1	37.70	6	37.72	37.85	-5	11,451	-0.04%
2021/09/22	7	37.49	0	0.00	37.30	7	12,765	0.05%
2021/09/17	2	40.05	0	0.00	40.10	2	12,864	0.02%
2021/09/16	1	40.55	1	40.80	40.45	0	12,882	0.00%
2021/09/14	3	41.63	13	40.82	40.90	-10	12,797	-0.08%
2021/09/13	0	0.00	4	42.70	42.70	-4	12,646	-0.03%
2021/09/10	5	42.48	17	42.39	41.95	-12	12,432	-0.10%
2021/09/09	1	41.25	1	41.70	42.20	0	12,158	0.00%
2021/09/08	8	40.93	4	42.04	40.95	4	12,005	0.03%
2021/09/07	19	42.02	23	42.45	42.10	-4	11,805	-0.03%
2021/09/06	26	42.12	33	41.90	41.55	-7	11,496	-0.06%
2021/09/03	20	41.74	8	41.78	41.25	12	11,221	0.11%
2021/09/01	36	41.64	28	41.83	41.05	8	10,714	0.07%
2021/08/31	2	39.80	6	39.38	40.35	-4	10,131	-0.04%
2021/08/30	0	0.00	1	38.35	38.15	-1	9,917	-0.01%
2021/08/27	0	0.00	2	38.75	38.20	-2	9,918	-0.02%
2021/08/26	6	39.57	8	40.61	38.50	-2	9,872	-0.02%
2021/08/25	7	38.41	1	38.35	38.35	6	9,691	0.06%
2021/08/20	1	37.50	0	0.00	37.10	1	9,800	0.01%
2021/08/19	1	37.40	0	0.00	37.55	1	9,781	0.01%
2021/08/18	0	0.00	7	35.95	38.35	-7	9,742	-0.07%
2021/08/17	3	36.97	0	0.00	36.30	3	9,693	0.03%
2021/08/13	14	39.82	1	39.15	39.10	13	9,653	0.13%
2021/08/12	2	40.35	6	40.73	40.80	-4	9,613	-0.04%
2021/08/11	16	40.13	11	40.81	39.35	5	9,581	0.05%
2021/08/10	5	39.40	0	0.00	39.80	5	9,386	0.05%
2021/08/09	0	0.00	5	39.70	39.00	-5	9,319	-0.05%
2021/08/06	5	39.30	1	39.05	39.40	4	9,276	0.04%
2021/08/03	0	0.00	1	40.15	40.25	-1	9,303	-0.01%
2021/08/02	0	0.00	1	40.80	41.00	-1	9,351	-0.01%
2021/07/30	7	40.90	5	40.79	40.40	2	9,297	0.02%
2021/07/29	1	38.90	1	39.90	40.05	0	9,044	0.00%
2021/07/27	4	38.53	1	39.10	38.20	3	8,880	0.03%
2021/07/23	6	41.07	1	42.10	41.05	5	8,710	0.06%
2021/07/22	19	42.62	13	41.25	40.70	6	8,510	0.07%
2021/07/21	17	44.19	52	44.66	45.20	-35	7,900	-0.44%
2021/07/20	1	39.70	0	0.00	41.25	1	6,633	0.02%
2021/07/19	0	0.00	3	41.40	40.05	-3	6,617	-0.05%
2021/07/16	6	40.00	0	0.00	39.50	6	6,973	0.09%
2021/07/15	8	40.24	5	40.35	40.35	3	7,117	0.04%
2021/07/14	0	0.00	3	37.57	38.90	-3	7,291	-0.04%
2021/07/13	3	39.32	0	0.00	38.50	3	7,300	0.04%
2021/07/12	13	41.69	2	41.90	41.15	11	7,344	0.15%
2021/07/09	18	40.63	13	40.89	40.15	5	7,029	0.07%
2021/07/08	1	38.45	1	37.95	38.80	0	6,572	0.00%
2021/07/07	0	0.00	5	37.35	37.30	-5	6,514	-0.08%
2021/07/06	0	0.00	5	39.05	38.65	-5	6,489	-0.08%
2021/07/05	12	39.74	3	39.88	39.45	9	6,452	0.14%
2021/07/02	6	39.63	6.1	39.06	39.25	-0.1	6,378	0.00%
2021/07/01	36	40.14	31	41.14	39.15	5	6,279	0.08%
2021/06/30	93	41.71	64	42.16	41.00	29	6,049	0.48%
2021/06/29	8.1	39.23	6	39.25	39.30	2.1	5,390	0.04%
2021/06/28	4	35.13	2	33.05	35.75	2	4,966	0.04%
2021/06/24	0	0.00	2	32.43	32.00	-2	4,667	-0.04%
2021/06/23	4	31.70	4	32.03	31.80	0	4,645	0.00%
2021/06/22	1	32.45	4	32.35	32.75	-3	4,602	-0.07%
2021/06/18	2	31.95	0	0.00	32.00	2	4,502	0.04%
2021/06/08	2	32.95	2	33.25	32.90	0	4,558	0.00%
2021/06/04	11	33.77	0	0.00	33.40	11	4,510	0.24%
2021/06/03	2	34.75	5	34.75	34.50	-3	4,466	-0.07%
2021/06/02	5	34.40	0	0.00	34.50	5	4,441	0.11%
2021/05/28	0	0.00	3	31.90	33.15	-3	4,205	-0.07%
2021/05/27	3	30.70	0	0.00	30.70	3	4,051	0.07%
2021/05/19	0	0.00	2	33.63	33.70	-2	3,819	-0.05%
2021/05/18	0	0.00	2	31.20	32.55	-2	3,732	-0.05%
2021/05/17	2	29.75	1	29.60	29.60	1	3,681	0.03%
2021/05/14	0	0.00	1	30.45	32.80	-1	3,573	-0.03%
2021/05/13	1	28.90	0	0.00	31.25	1	3,514	0.03%
2021/05/12	2	33.13	0	0.00	31.95	2	3,475	0.06%
2021/05/11	1	35.60	2	37.73	35.45	-1	3,397	-0.03%
2021/05/10	4	38.14	2	38.10	38.15	2	3,288	0.06%
2021/05/06	0	0.00	2	36.95	36.15	-2	3,145	-0.06%
2021/05/04	3	34.15	1	38.60	34.15	2	2,993	0.07%
2021/05/03	7	39.08	0	0.00	37.90	7	2,902	0.24%
2021/04/29	4	37.81	0	0.00	38.75	4	2,757	0.15%
2021/04/28	2	37.43	0	0.00	37.05	2	2,631	0.08%
2021/04/23	0	0.00	1	38.45	38.00	-1	2,390	-0.04%
2021/04/22	3	42.52	8	42.28	39.60	-5	2,273	-0.22%
2021/04/21	1	39.90	0	0.00	39.75	1	1,751	0.06%
2021/04/20	1	35.85	2	36.65	37.60	-1	1,548	-0.06%
2021/04/16	0	0.00	1	31.95	32.00	-1	1,161	-0.09%
2021/04/14	5	29.00	0	0.00	28.95	5	959	0.52%
2021/04/08	0	0.00	2	30.00	29.85	-2	812	-0.25%
2021/04/07	8	30.08	0	0.00	30.05	8	745	1.07%
2021/01/05	0	0.00	1	27.50	27.45	-1	519	-0.19%
2020/12/31	0	0.00	1	27.45	27.55	-1	551	-0.18%
2020/12/28	1	27.90	1	27.60	27.35	0	614	0.00%
2020/12/25	0	0.00	8	28.33	28.20	-8	637	-1.26%
2020/12/22	0	0.00	1	28.50	28.15	-1	720	-0.14%
2020/12/17	3	29.05	0	0.00	28.70	3	738	0.41%
2020/12/10	1	29.80	2	29.48	30.20	-1	669	-0.15%
2020/12/07	8	29.20	0	0.00	28.95	8	606	1.32%
2020/07/06	1	27.30	0	0.00	27.30	1	267	0.37%
2020/03/27	0	0.00	2	27.05	26.90	-2	399	-0.50%
2020/03/26	2	26.75	0	0.00	26.70	2	402	0.50%
2020/03/20	1	26.90	1	27.00	27.00	0	428	0.00%
2020/02/21	0	0.00	1	28.30	28.25	-1	632	-0.16%
2019/12/20	1	27.95	10	28.00	28.50	-9	860	-1.05%
2019/12/11	0	0.00	2	28.00	28.00	-2	1,104	-0.18%
2019/12/06	2	28.05	0	0.00	28.00	2	1,136	0.18%
2019/11/14	0	0.00	10	30.60	30.50	-10	1,021	-0.98%
2019/11/12	0	0.00	14	31.56	31.65	-14	992	-1.41%
2019/11/06	0	0.00	10	31.90	31.90	-10	1,006	-0.99%
2019/10/23	12	32.00	0	0.00	32.05	12	1,090	1.10%
2019/10/01	2	32.50	0	0.00	32.50	2	1,102	0.18%
2019/08/28	0	0.00	5	34.75	34.85	-5	507	-0.99%
2019/08/22	0	0.00	10	34.00	34.05	-10	445	-2.25%
2019/07/24	0	0.00	1	34.60	34.60	-1	340	-0.29%
2019/07/19	1	35.75	0	0.00	35.65	1	301	0.33%
2019/05/28	0	0.00	1	36.80	36.80	-1	578	-0.17%
2019/04/11	0	0.00	1	34.75	34.55	-1	1,022	-0.10%
2019/04/02	1	35.75	0	0.00	35.75	1	1,022	0.10%
2019/03/29	7	35.45	0	0.00	35.65	7	1,011	0.69%
2019/03/28	3	35.10	0	0.00	35.35	3	1,022	0.29%
2019/03/27	0	0.00	10	35.45	35.45	-10	1,034	-0.97%
2019/03/25	10	34.80	0	0.00	34.70	10	1,044	0.96%
2019/03/20	0	0.00	1	35.20	35.40	-1	1,008	-0.10%
2019/03/19	1	34.80	0	0.00	34.80	1	1,052	0.09%
2019/03/13	1	34.20	0	0.00	34.20	1	1,287	0.08%
2019/01/10	0	0.00	1	35.95	36.20	-1	1,684	-0.06%
2019/01/04	0	0.00	1	33.95	33.95	-1	1,699	-0.06%
2018/12/19	0	0.00	1	34.10	34.05	-1	3,212	-0.03%
2018/12/06	0	0.00	5	34.05	34.00	-5	3,336	-0.15%
2018/12/05	0	0.00	1	34.60	34.50	-1	3,276	-0.03%
2018/12/04	1	34.00	0	0.00	34.50	1	3,254	0.03%
2018/11/21	1	35.45	0	0.00	35.65	1	3,030	0.03%
2018/11/19	1	36.40	1	36.15	36.00	0	2,999	0.00%
2018/11/16	0	0.00	7	36.05	36.05	-7	2,992	-0.23%
2018/11/15	2	36.05	2	35.80	35.60	0	2,970	0.00%
2018/11/01	0	0.00	5	33.30	33.40	-5	3,014	-0.17%
2018/10/23	0	0.00	3	35.10	35.15	-3	3,078	-0.10%
2018/10/22	3	36.05	10	36.22	35.55	-7	3,062	-0.23%
2018/10/19	6	35.60	1	35.80	35.55	5	3,017	0.17%
2018/10/15	0	0.00	1	35.20	34.40	-1	2,912	-0.03%
2018/10/11	0	0.00	23	33.12	33.50	-23	2,844	-0.81%
2018/10/09	0	0.00	6	34.90	34.35	-6	2,764	-0.22%
2018/10/08	2	34.93	0	0.00	34.75	2	2,725	0.07%
2018/10/05	2	34.65	59	35.05	34.85	-57	2,691	-2.12%
2018/10/04	5	37.05	20	36.94	36.55	-15	2,598	-0.58%
2018/10/03	28	36.77	32	38.33	36.50	-4	2,534	-0.16%
2018/10/02	56	38.82	83	38.98	39.15	-27	2,377	-1.14%
2018/10/01	2	37.70	7	37.83	37.30	-5	2,165	-0.23%
2018/09/28	81	38.17	11	37.84	37.20	70	2,046	3.42%
2018/09/27	22	35.25	19	35.91	37.00	3	1,859	0.16%
2018/09/26	12	40.53	1	40.55	38.55	11	1,330	0.83%
2018/09/25	6	39.84	12	39.49	40.75	-6	1,256	-0.48%
2018/09/21	9	36.42	10	36.68	38.00	-1	1,151	-0.09%
2018/09/20	20	37.65	19	37.62	36.50	1	1,072	0.09%
2018/09/19	9	35.01	5	35.82	36.20	4	955	0.42%
2018/09/12	1	34.10	1	33.70	33.70	0	889	0.00%
2018/09/10	4	34.30	0	0.00	33.10	4	899	0.44%
2018/08/03	1	34.80	3	34.52	35.05	-2	1,083	-0.18%
2018/07/30	0	0.00	2	32.50	32.40	-2	1,005	-0.20%
2018/07/27	0	0.00	2	30.85	30.85	-2	944	-0.21%
2018/07/04	0	0.00	1	30.20	30.10	-1	1,008	-0.10%
2018/07/03	0	0.00	1	30.20	30.15	-1	1,015	-0.10%
2018/07/02	1	30.05	0	0.00	30.20	1	1,019	0.10%
2018/06/21	0	0.00	1	30.60	30.60	-1	993	-0.10%
2018/06/14	1	32.20	0	0.00	31.20	1	948	0.11%
2018/06/13	2	32.00	0	0.00	31.20	2	927	0.22%
2018/06/07	0	0.00	6	30.75	31.40	-6	819	-0.73%
2018/06/05	3	32.17	5	31.68	31.70	-2	752	-0.27%
2018/06/01	3	27.47	0	0.00	27.70	3	540	0.56%
2018/05/23	0	0.00	10	24.80	24.90	-10	628	-1.59%
2018/05/18	10	25.40	0	0.00	25.20	10	663	1.51%
2018/04/24	0	0.00	1	24.75	24.20	-1	710	-0.14%
2018/04/23	1	25.35	0	0.00	25.35	1	701	0.14%
2018/03/08	0	0.00	48	25.20	25.05	-48	1,578	-3.04%
2018/03/01	0	0.00	5	26.00	25.90	-5	1,489	-0.34%
2018/01/17	1	24.65	3	24.62	24.30	-2	1,317	-0.15%
2018/01/16	2	24.93	0	0.00	24.60	2	1,330	0.15%
2018/01/15	0	0.00	4	24.90	24.65	-4	1,348	-0.30%
2018/01/12	11	25.57	2	25.65	25.20	9	1,364	0.66%
2018/01/11	4	26.35	5	26.30	25.35	-1	1,345	-0.07%
2018/01/09	7	25.19	2	26.60	24.80	5	1,261	0.40%
2018/01/08	21	25.50	21	25.64	26.30	0	1,070	0.00%
2018/01/02	0	0.00	1	24.35	23.75	-1	903	-0.11%