新鋼 (2032)-元富-松德券商分點個股進出

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
17.45
漲跌
▼0.30
漲幅
-1.69%
成交量
172張
產業
上市鋼鐵類股
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
2024/05/03	0	0.00	0.2	17.82	17.45	-0.2	499	-0.03%
2024/05/02	0.2	17.59	0	0.00	17.75	0.2	506	0.03%
2024/04/29	0	0.00	1	17.82	17.80	-1	508	-0.21%
2024/04/26	0	0.00	0.7	17.84	17.60	-0.7	509	-0.13%
2024/04/25	0	0.00	0.9	17.81	17.80	-0.9	509	-0.18%
2024/04/24	0	0.00	1.8	17.98	17.90	-1.8	510	-0.35%
2024/04/23	0.4	18.30	0.9	18.42	18.10	-0.5	514	-0.09%
2024/04/22	0	18.05	0.4	17.72	17.55	-0.4	503	-0.08%
2024/04/19	0	18.15	0.1	17.92	17.85	-0.1	503	-0.02%
2024/04/18	0.9	18.31	0.3	18.26	18.10	0.6	490	0.11%
2024/04/17	0.3	17.19	0	0.00	17.35	0.3	465	0.06%
2024/04/16	0	0.00	1.7	17.30	17.15	-1.7	466	-0.37%
2024/04/15	0	18.00	0.1	18.11	17.80	-0.1	465	-0.01%
2024/04/12	0	0.00	0.5	17.85	17.70	-0.5	465	-0.10%
2024/04/11	0.3	17.95	0.2	18.05	17.95	0.1	468	0.02%
2024/04/10	2.7	18.37	3.4	18.61	18.55	-0.7	489	-0.13%
2024/04/09	10.4	18.46	0.7	17.76	18.75	9.7	456	2.13%
2024/04/08	11.7	17.46	23.6	17.53	17.45	-11.9	379	-3.13%
2024/04/03	1,081.6	17.25	1,079	17.17	17.05	2.6	345	0.74%	大買/大賣/
2024/04/02	0	0.00	0.1	15.75	15.70	-0.1	282	-0.03%
2024/04/01	0	0.00	0	15.70	15.65	0	317	-0.01%
2024/03/29	0.1	15.80	0.1	16.00	15.65	0	391	0.00%
2024/03/28	0.1	15.80	0	0.00	15.75	0.1	553	0.02%
2024/03/26	0	0.00	0.7	15.78	15.70	-0.7	588	-0.11%
2024/03/22	0.7	15.85	0	0.00	15.85	0.7	787	0.08%
2024/03/20	0	0.00	0	15.80	15.80	0	980	0.00%
2024/03/19	0	15.90	0	0.00	15.95	0	980	0.00%
2024/03/18	0	0.00	0.1	16.00	16.00	-0.1	979	-0.01%
2024/03/15	0	0.00	0	16.20	16.05	0	977	0.00%
2024/03/14	0.1	16.30	0	0.00	16.25	0.1	977	0.01%
2024/03/13	0	0.00	0.1	16.00	16.10	-0.1	970	-0.01%
2024/03/12	0.1	15.95	0	0.00	16.15	0.1	969	0.01%
2024/03/06	10	16.57	0	0.00	16.50	10	965	1.04%
2024/02/26	0	0.00	0	17.20	17.10	0	952	0.00%
2024/02/23	0	0.00	0	17.15	17.15	0	952	0.00%
2024/02/22	0	17.10	0	0.00	17.00	0	952	0.00%
2024/02/16	0	0.00	0	17.20	17.10	0	950	0.00%
2024/02/05	0	16.60	0	0.00	16.80	0	945	0.00%
2024/01/24	0	0.00	0.1	17.60	17.40	-0.1	928	-0.01%
2024/01/23	0	17.20	0	0.00	17.40	0	929	0.00%
2024/01/22	0.1	17.15	0	17.00	17.10	0.1	925	0.01%
2024/01/17	0	17.20	0	0.00	17.35	0	915	0.00%
2024/01/16	0	17.75	0.1	18.10	17.85	0	908	0.00%
2024/01/15	0.1	18.35	0	18.45	18.35	0	901	0.00%
2024/01/12	0	18.74	0	0.00	18.55	0	897	0.00%
2024/01/10	0	18.60	0	0.00	18.70	0	895	0.00%
2024/01/08	0	0.00	0	19.05	19.20	0	887	0.00%
2024/01/05	0	0.00	0.6	19.34	19.40	-0.6	880	-0.07%
2024/01/04	0.1	19.48	0.4	19.43	19.65	-0.2	870	-0.03%
2024/01/03	0.4	18.69	0.3	18.88	18.90	0.1	839	0.01%
2024/01/02	0.5	19.05	0	0.00	19.25	0.5	829	0.06%
2023/12/29	1.2	19.01	0	0.00	19.30	1.2	824	0.15%
2023/12/28	1	18.95	2.7	19.26	19.20	-1.7	813	-0.21%
2023/12/27	0.7	19.51	0.1	19.55	19.50	0.6	793	0.08%
2023/12/26	11.1	19.75	13.9	19.77	19.75	-2.8	758	-0.37%
2023/12/25	301.9	20.10	301	20.10	20.10	0.9	684	0.13%	大買/大賣/
2023/12/21	3	19.00	3.3	18.93	18.90	-0.3	504	-0.05%
2023/12/20	30	19.07	29.6	19.14	19.25	0.4	481	0.08%
2023/12/19	11.1	18.43	320.5	18.30	18.40	-309.4	405	-76.36%	大賣/鉅額交易
2023/12/18	316.4	19.34	5.1	19.15	19.35	311.3	282	110.33%	大買/鉅額交易
2023/12/15	1	17.58	0	0.00	17.60	1	149	0.69%
2023/12/04	0	0.00	2	16.20	16.35	-2	89	-2.24%
2023/11/08	0	0.00	0.1	15.70	15.65	-0.1	89	-0.13%
2023/11/07	0.1	15.50	0	0.00	15.60	0.1	89	0.08%
2023/11/06	0	15.50	0	0.00	15.70	0	90	0.05%
2023/09/26	0	0.00	0	16.94	16.75	0	132	-0.03%
2023/09/25	0	16.94	0	0.00	17.00	0	133	0.03%
2023/09/20	0	0.00	1	16.75	16.70	-1	134	-0.75%
2023/09/04	1	16.95	0	0.00	16.90	1	141	0.70%
2023/08/11	0	0.00	0	17.80	17.35	0	153	0.00%
2023/08/10	0	17.10	0	0.00	17.70	0	153	0.00%
2023/08/07	0	0.00	1	17.95	18.00	-1	151	-0.66%
2023/08/02	1	18.25	0	0.00	17.95	1	144	0.69%
2023/07/13	0	0.00	0.1	17.20	17.05	-0.1	135	-0.07%
2023/07/12	0.1	17.50	0	0.00	17.35	0.1	137	0.07%
2023/07/05	0	0.00	2	18.00	18.00	-2	141	-1.42%
2023/07/04	0	0.00	7	18.05	18.10	-7	140	-4.97%
2023/05/12	0	0.00	0.1	18.25	18.15	-0.1	231	-0.04%
2023/05/11	0	0.00	0.1	18.25	18.15	-0.1	233	-0.04%
2023/05/10	0	0.00	0.2	18.48	18.60	-0.2	238	-0.08%
2023/05/09	0	0.00	0.2	18.45	18.35	-0.2	247	-0.09%
2023/05/04	1	18.40	0	0.00	18.45	1	287	0.35%
2023/05/02	0	0.00	0	18.50	18.50	0	355	0.00%
2023/04/27	0	0.00	0.1	18.40	18.40	-0.1	377	-0.03%
2023/04/26	0	0.00	0	18.20	18.40	0	390	0.00%
2023/04/25	0.6	18.55	0	0.00	18.05	0.6	395	0.16%
2023/04/18	0	0.00	0.2	19.98	19.85	-0.2	424	-0.04%
2023/04/17	0.1	20.25	0	0.00	20.10	0.1	429	0.02%
2023/04/14	0	0.00	0	20.00	20.15	0	440	-0.01%
2023/04/12	0	19.65	0	0.00	19.90	0	474	0.00%
2023/03/31	0.1	19.50	0	0.00	19.50	0.1	591	0.02%
2023/03/29	0	0.00	0.1	19.45	19.40	-0.1	908	-0.01%
2023/03/28	0	0.00	3.2	19.60	19.50	-3.2	933	-0.34%
2023/03/23	0.2	19.70	0	0.00	19.85	0.2	1,145	0.01%
2023/03/17	0.1	19.65	0	0.00	19.80	0.1	1,226	0.01%
2023/03/15	0	0.00	0.2	20.24	20.00	-0.2	1,226	-0.01%
2023/03/14	0	0.00	0.3	20.38	20.25	-0.3	1,229	-0.02%
2023/03/13	0.4	20.30	0	0.00	20.50	0.4	1,240	0.03%
2023/03/09	0	0.00	0.3	21.05	20.85	-0.3	1,238	-0.02%
2023/03/07	5.2	21.00	0	0.00	21.00	5.2	1,242	0.42%
2023/03/06	0.1	20.80	0.1	21.00	20.90	0	1,235	0.00%
2023/03/03	0	0.00	9.3	20.56	20.60	-9.3	1,238	-0.75%
2023/03/02	0	20.40	0.4	20.55	20.55	-0.4	1,238	-0.03%
2023/03/01	0	0.00	0.3	20.49	20.40	-0.3	1,235	-0.02%
2023/02/24	0	0.00	0.1	20.98	20.75	-0.1	1,231	-0.01%
2023/02/23	0.3	20.95	0.1	21.05	21.05	0.2	1,225	0.01%
2023/02/22	0.4	20.30	0.3	20.70	20.80	0.1	1,219	0.01%
2023/02/21	0.6	20.85	0	0.00	21.00	0.6	1,218	0.05%
2023/02/20	3.9	20.98	0.5	21.15	21.00	3.4	1,234	0.28%
2023/02/17	2	20.90	0	0.00	20.90	2	1,276	0.16%
2023/02/16	0.1	21.00	0.4	21.13	20.90	-0.2	1,291	-0.02%
2023/02/15	0.1	21.00	0.2	21.00	20.85	-0.1	1,287	-0.01%
2023/02/14	0.7	20.80	0	0.00	20.80	0.7	1,284	0.05%
2023/02/13	0.9	20.63	0	0.00	20.75	0.9	1,285	0.07%
2023/02/10	0	0.00	0.2	20.85	20.70	-0.2	1,286	-0.02%
2023/02/09	0.1	21.15	0.2	21.40	21.10	-0.1	1,288	-0.01%
2023/02/08	0.7	21.31	0	0.00	21.25	0.7	1,287	0.05%
2023/02/07	0.2	21.10	0	0.00	21.35	0.2	1,283	0.02%
2023/02/06	0	0.00	0.3	21.30	21.15	-0.3	1,282	-0.02%
2023/02/03	5.9	21.30	0.2	21.44	21.00	5.7	1,273	0.45%
2023/02/02	0.3	21.73	0	21.75	21.75	0.2	1,258	0.02%
2023/02/01	1.1	21.75	0.2	21.64	21.95	1	1,248	0.08%
2023/01/31	1.8	21.46	20	21.37	21.50	-18.2	1,217	-1.49%
2023/01/30	1	21.00	2.1	21.05	21.05	-1.1	1,185	-0.09%
2023/01/17	1.2	20.65	0	0.00	20.70	1.2	1,170	0.10%
2023/01/16	0.3	20.67	0.5	20.80	20.65	-0.2	1,172	-0.01%
2023/01/13	0	0.00	0.7	20.50	20.45	-0.7	1,160	-0.06%
2023/01/12	0.6	20.53	0	20.55	20.45	0.6	1,158	0.05%
2023/01/11	0.6	20.19	0	0.00	20.35	0.6	1,137	0.05%
2023/01/10	0.7	20.25	0	0.00	20.15	0.7	1,135	0.06%
2023/01/09	0.5	20.10	0	20.00	20.10	0.5	1,133	0.04%
2023/01/06	0	19.95	0	0.00	19.95	0	1,129	0.00%
2023/01/05	0	20.00	0.1	20.20	20.00	-0.1	1,131	-0.01%
2023/01/04	0.1	20.52	0.2	20.17	20.00	-0.1	1,128	-0.01%
2023/01/03	0	19.85	0.6	20.29	20.35	-0.6	1,117	-0.05%
2022/12/30	0.6	20.57	0	20.40	20.30	0.6	1,106	0.06%
2022/12/29	0.1	20.00	0.6	20.03	20.10	-0.5	1,079	-0.04%
2022/12/28	0.2	20.73	0	0.00	20.40	0.2	1,064	0.02%
2022/12/27	0.4	20.48	0.2	20.40	20.60	0.2	1,049	0.02%
2022/12/26	0.2	20.55	3.9	20.99	20.60	-3.7	1,036	-0.36%
2022/12/23	3.9	20.99	0.2	20.93	21.10	3.7	1,012	0.37%
2022/12/22	8.2	20.99	8	21.09	21.25	0.2	981	0.02%
2022/12/21	225	21.30	205.1	21.17	21.30	19.9	865	2.30%	大買/大賣/
2022/12/20	0.1	19.42	0	0.00	19.40	0.1	680	0.02%
2022/12/15	689	21.10	689	20.56	20.25	0	625	0.00%	大買/大賣/
2022/12/14	0	0.00	0	19.40	19.20	0	455	0.00%
2022/12/13	0	0.00	6	19.15	19.80	-6	435	-1.38%
2022/12/12	0	0.00	0.1	18.30	18.40	-0.1	405	-0.04%
2022/12/09	0	0.00	4	18.60	18.50	-4	410	-0.97%
2022/12/08	0	0.00	0	18.55	18.45	0	417	0.00%
2022/12/07	0.2	18.45	0	0.00	18.45	0.2	420	0.04%
2022/12/01	0	0.00	3	18.85	18.85	-3	480	-0.62%
2022/11/30	0	0.00	0	18.55	18.75	0	482	0.00%
2022/11/28	0	17.90	0	0.00	18.10	0	489	0.00%
2022/11/24	0	0.00	0	18.30	18.15	0	493	0.00%
2022/11/23	0	18.15	0	0.00	18.15	0	495	0.00%
2022/11/21	0	0.00	0	18.50	18.25	0	508	0.00%
2022/11/18	3	18.30	0	0.00	18.20	3	512	0.59%
2022/11/17	0	0.00	0	18.60	18.70	0	524	0.00%
2022/11/16	0	18.60	0.3	18.73	18.55	-0.3	525	-0.06%
2022/11/15	0.2	18.86	3.6	19.00	18.95	-3.3	527	-0.63%
2022/11/14	5.2	18.00	5	18.05	18.05	0.2	501	0.04%
2022/11/10	0	0.00	0.1	17.40	17.25	-0.1	655	-0.02%
2022/11/09	0	17.40	0	0.00	17.45	0	665	0.00%
2022/11/08	0	17.37	0	0.00	17.50	0	686	0.00%
2022/11/07	0.4	17.07	0.2	17.47	17.25	0.1	735	0.01%
2022/11/04	0	0.00	0	16.70	16.85	0	730	0.00%
2022/11/03	0.1	16.50	0.2	16.70	16.75	-0.1	733	-0.01%
2022/11/02	0.1	16.82	0	0.00	16.65	0.1	735	0.01%
2022/11/01	0.2	16.41	0	0.00	16.55	0.2	733	0.03%
2022/10/28	0.2	16.40	0.9	16.45	16.20	-0.7	745	-0.10%
2022/10/26	0	0.00	0.1	16.65	16.45	-0.1	838	-0.01%
2022/10/25	0.8	16.50	0	0.00	16.65	0.8	902	0.09%
2022/10/24	0	16.71	0.1	16.70	16.75	0	903	0.00%
2022/10/21	2.1	16.10	0	0.00	16.15	2.1	899	0.24%
2022/10/20	4.1	16.20	0	0.00	16.40	4.1	901	0.45%
2022/10/14	0	0.00	1	17.20	16.95	-1	911	-0.11%
2022/10/13	3	16.40	0	0.00	16.35	3	912	0.33%
2022/10/12	0	0.00	0.6	17.62	17.45	-0.6	910	-0.06%
2022/10/11	0	17.80	0	18.00	17.75	0	913	0.00%
2022/10/06	0	0.00	0.1	18.55	18.50	-0.1	918	-0.01%
2022/10/05	0.6	18.92	0.1	18.85	18.60	0.5	928	0.05%
2022/10/04	0.1	18.35	0	0.00	18.60	0.1	936	0.02%
2022/10/03	0	0.00	0	18.55	18.15	0	935	0.00%
2022/09/30	0	0.00	2	18.10	18.20	-2	939	-0.21%
2022/09/29	0	18.01	0	18.30	18.30	0	941	0.00%
2022/09/28	0	18.07	0.1	18.45	17.80	0	941	0.00%
2022/09/27	0.1	18.27	0.2	18.20	18.45	-0.1	942	-0.01%
2022/09/26	0	19.35	0.5	19.07	18.60	-0.4	945	-0.04%
2022/09/23	0	0.00	0	19.80	19.85	0	954	0.00%
2022/09/22	0	0.00	0	19.60	19.60	0	963	0.00%
2022/09/21	0	0.00	0	20.00	19.70	0	977	0.00%
2022/09/20	0.3	19.91	0	0.00	20.20	0.3	981	0.03%
2022/09/19	0	0.00	0.5	20.60	20.20	-0.5	980	-0.05%
2022/09/16	0	0.00	0.1	19.90	19.80	-0.1	957	-0.01%
2022/09/13	4.6	20.10	0	0.00	20.20	4.6	977	0.47%
2022/09/12	1.3	20.29	0	20.40	20.35	1.3	984	0.13%
2022/09/08	0	20.05	0.1	20.15	20.35	-0.1	982	-0.01%
2022/09/07	0.1	19.90	0	0.00	19.75	0.1	957	0.01%
2022/09/02	1	19.25	0	19.30	19.10	1	942	0.11%
2022/09/01	0	19.40	0	0.00	19.50	0	937	0.00%
2022/08/30	0	0.00	0.1	19.88	19.90	-0.1	938	-0.02%
2022/08/29	0	19.50	0.1	19.90	19.75	-0.1	937	-0.01%
2022/08/26	0	20.65	0.1	20.70	20.60	-0.1	934	-0.01%
2022/08/25	0.1	20.41	0	20.55	20.65	0.1	932	0.01%
2022/08/24	0.2	20.89	0	21.20	20.45	0.2	930	0.02%
2022/08/23	0	20.05	0	0.00	20.20	0	921	0.00%
2022/08/22	1	20.50	1.2	20.45	20.40	-0.2	919	-0.02%
2022/08/18	2.2	21.25	1	21.37	21.30	1.2	897	0.14%
2022/08/17	11	21.40	10	21.43	20.95	1	840	0.12%
2022/08/16	0	0.00	1	19.60	19.50	-1	744	-0.14%
2022/08/15	1	19.94	5	19.85	19.90	-4	746	-0.54%
2022/08/12	4	19.86	0	0.00	19.55	4	737	0.55%
2022/08/10	0	0.00	2	18.55	18.50	-2	718	-0.28%
2022/08/09	0	0.00	0	18.60	18.50	0	724	0.00%
2022/08/08	0	18.20	0	0.00	18.55	0	737	0.00%
2022/08/05	2	18.70	0	0.00	18.90	2	748	0.27%
2022/08/04	0	18.35	0.1	18.35	18.40	-0.1	767	-0.01%
2022/08/03	0.1	19.01	0.1	19.15	18.70	0.1	777	0.01%
2022/08/02	3.1	19.70	0.5	19.80	19.30	2.6	790	0.33%
2022/08/01	0.5	19.62	5	19.20	20.05	-4.5	729	-0.62%
2022/07/28	0	0.00	0.1	18.15	18.10	-0.1	702	-0.02%
2022/07/26	5	18.45	0.1	18.53	18.30	4.9	749	0.66%
2022/07/25	0.2	18.80	0	19.20	19.00	0.2	765	0.02%
2022/07/22	0	18.95	0	0.00	19.05	0	799	0.00%
2022/07/21	0	18.50	1	18.65	19.00	-1	835	-0.12%
2022/07/20	1	19.15	0.7	19.33	18.95	0.3	875	0.03%
2022/07/19	0.5	18.85	0.2	19.09	18.80	0.3	916	0.03%
2022/07/18	0.4	18.16	0	0.00	18.65	0.4	965	0.05%
2022/07/14	0	0.00	0.1	18.40	18.30	-0.1	1,060	-0.01%
2022/07/13	0.1	18.30	0	0.00	18.40	0.1	1,140	0.01%
2022/07/12	2	17.85	0.3	18.00	17.65	1.7	1,189	0.15%
2022/07/11	0	18.85	0	18.90	19.00	0	1,347	0.00%
2022/07/08	1	18.95	0	0.00	18.80	1	1,800	0.06%
2022/07/07	5.2	18.06	5.8	18.70	18.60	-0.6	2,015	-0.03%
2022/07/06	0	0.00	1	18.30	18.35	-1	2,073	-0.05%
2022/07/05	0.8	19.00	5	19.10	19.15	-4.2	2,153	-0.19%
2022/07/04	5	18.90	0	0.00	18.70	5	2,237	0.22%
2022/06/29	0	0.00	0.4	20.53	20.30	-0.4	2,420	-0.02%
2022/06/28	0	0.00	1	22.00	22.10	-1	2,440	-0.04%
2022/06/27	1.1	22.27	0	0.00	22.30	1.1	2,509	0.04%
2022/06/24	0.1	21.65	0.4	21.70	21.65	-0.3	2,550	-0.01%
2022/06/23	0.5	21.14	1.2	21.88	21.35	-0.7	2,608	-0.03%
2022/06/22	0.4	21.42	0.5	21.91	21.60	-0.1	2,703	-0.01%
2022/06/21	1.3	22.26	0	0.00	22.50	1.3	2,932	0.04%
2022/06/20	0.1	22.06	0	0.00	21.75	0.1	3,078	0.00%
2022/06/15	0	0.00	1	24.00	24.00	-1	4,229	-0.02%
2022/06/10	0	0.00	0.2	24.85	24.75	-0.2	4,459	-0.01%
2022/06/09	0	0.00	1.8	25.29	25.20	-1.8	4,576	-0.04%
2022/06/08	1	26.00	0.3	26.00	25.85	0.7	4,908	0.01%
2022/06/07	0.1	25.65	0.1	25.99	25.85	0	5,224	0.00%
2022/06/06	0.3	25.80	0	0.00	26.15	0.3	5,659	0.01%
2022/06/02	0	0.00	0	25.80	25.65	0	6,499	0.00%
2022/05/27	0	0.00	0	26.25	26.10	0	8,460	0.00%
2022/05/26	0	0.00	0.2	26.90	26.10	-0.2	8,484	0.00%
2022/05/25	0.1	26.70	0	0.00	27.00	0.1	8,646	0.00%
2022/05/24	0	26.60	0.7	26.91	26.60	-0.7	8,690	-0.01%
2022/05/23	0.4	26.69	0	0.00	26.80	0.4	8,878	0.00%
2022/05/20	0.3	26.50	0.3	26.67	26.45	0	9,267	0.00%
2022/05/19	0.4	25.76	0.2	25.42	26.15	0.2	9,331	0.00%
2022/05/18	0.2	26.68	0	26.65	26.65	0.2	9,316	0.00%
2022/05/17	1	25.80	1	25.95	26.15	0	9,307	0.00%
2022/05/16	0.6	25.84	1.2	26.07	25.75	-0.7	9,301	-0.01%
2022/05/13	1.2	25.68	0	26.00	25.80	1.2	9,290	0.01%
2022/05/12	0.5	26.56	0	0.00	25.30	0.5	9,280	0.01%
2022/05/11	0	0.00	0.5	26.54	26.25	-0.5	9,265	0.00%
2022/05/10	1.5	26.73	3	26.85	26.90	-1.5	9,259	-0.02%
2022/05/06	1	27.85	0.6	28.22	28.10	0.4	9,235	0.00%
2022/05/05	0.6	29.02	0	0.00	29.15	0.6	9,231	0.01%
2022/05/04	0	0.00	0.8	28.91	28.60	-0.8	9,215	-0.01%
2022/05/03	0.8	28.42	0.1	29.00	29.20	0.7	9,206	0.01%
2022/04/29	1.1	29.05	0.4	29.07	28.95	0.7	9,182	0.01%
2022/04/28	0.4	29.75	0.3	29.75	29.00	0.1	9,210	0.00%
2022/04/27	0.3	29.40	0	0.00	29.05	0.3	9,182	0.00%
2022/04/26	11	30.34	1	30.20	30.05	10	9,145	0.11%
2022/04/25	10	32.30	2	31.90	31.45	8	9,108	0.09%
2022/04/22	5	33.65	5.2	34.03	33.15	-0.2	9,070	0.00%
2022/04/21	0.2	33.95	2.1	33.42	33.15	-1.9	9,073	-0.02%
2022/04/20	0.1	33.60	0.4	33.76	33.65	-0.3	9,079	0.00%
2022/04/19	3.4	34.28	0	0.00	33.55	3.4	9,031	0.04%
2022/04/18	6	34.38	1	34.35	33.90	5	8,957	0.06%
2022/04/15	17	35.67	10.7	35.29	34.75	6.3	8,911	0.07%
2022/04/14	23.7	36.89	47.6	36.64	35.10	-23.9	8,748	-0.27%
2022/04/13	4.8	35.90	4	35.55	37.30	0.7	8,295	0.01%
2022/04/12	4.8	34.41	4.5	34.35	33.95	0.3	8,076	0.00%
2022/04/11	1.6	34.89	1.6	34.95	33.90	0	8,015	0.00%
2022/04/08	5.4	34.45	14	34.75	34.70	-8.6	7,933	-0.11%
2022/04/07	17.2	35.06	17.4	34.43	33.40	-0.1	7,841	0.00%
2022/04/06	0.4	33.97	0.5	33.52	33.90	-0.2	7,705	0.00%
2022/04/01	0.2	33.22	1	33.10	33.25	-0.8	7,653	-0.01%
2022/03/31	1.5	33.73	3.4	33.64	33.15	-1.9	7,627	-0.02%
2022/03/30	2.2	33.28	0.5	33.12	34.10	1.7	7,596	0.02%
2022/03/29	0.1	33.60	0.6	34.21	33.60	-0.5	7,522	-0.01%
2022/03/28	2	34.36	32.3	34.12	34.45	-30.3	7,482	-0.40%
2022/03/25	2.3	35.02	1.5	35.12	35.20	0.7	7,440	0.01%
2022/03/24	10.5	35.72	10.6	35.50	35.20	-0.1	7,355	0.00%
2022/03/23	1.6	34.51	7.6	34.53	34.45	-6	7,129	-0.08%
2022/03/22	162.6	36.35	108.5	36.26	35.40	54.1	6,974	0.78%	大買/大賣/
2022/03/21	290	34.75	292	34.75	34.75	-2	6,058	-0.03%	大買/大賣/
2022/03/18	0.5	32.00	2	31.93	31.60	-1.5	5,864	-0.02%
2022/03/17	2.2	31.49	0	31.50	31.85	2.2	5,815	0.04%
2022/03/16	0.8	31.76	6	31.65	31.40	-5.2	5,757	-0.09%
2022/03/15	5	33.05	3.5	31.74	31.60	1.6	5,680	0.03%
2022/03/14	3.3	33.47	5.2	33.47	33.60	-1.9	5,591	-0.03%
2022/03/11	11.4	33.56	14.1	33.47	33.20	-2.7	5,478	-0.05%
2022/03/10	5.1	33.39	7.8	32.86	32.70	-2.7	5,139	-0.05%
2022/03/09	42.8	33.44	25.5	32.36	33.65	17.3	4,827	0.36%
2022/03/08	34.5	34.66	18.5	33.83	31.50	15.9	4,396	0.36%
2022/03/07	740.5	33.55	748.7	33.55	33.60	-8.1	3,555	-0.23%	大買/大賣/
2022/03/04	31.7	32.46	28.2	32.46	30.55	3.5	3,091	0.11%
2022/03/03	108.2	31.56	116	31.80	31.20	-7.9	2,699	-0.29%	大買/大賣/
2022/03/02	79	31.32	73.7	31.06	31.55	5.4	2,317	0.23%
2022/03/01	0	0.00	1	29.60	29.60	-1	1,620	-0.06%
2022/02/25	379.7	26.94	378	26.95	26.95	1.7	1,631	0.10%	大買/大賣/
2022/02/24	0	0.00	2.1	25.28	24.50	-2.1	1,477	-0.14%
2022/02/23	7.1	25.36	7.2	25.08	25.85	-0.1	1,429	0.00%
2022/02/22	21.2	25.55	346.5	24.42	25.60	-325.4	1,238	-26.28%	大賣/鉅額交易
2022/02/21	329.1	24.35	6	24.35	24.35	323.1	844	38.27%	大買/鉅額交易
2022/02/17	0	0.00	0.1	22.00	21.85	-0.1	770	-0.01%
2022/02/11	0.4	22.80	0	0.00	23.00	0.4	814	0.04%
2022/02/10	0	0.00	0	23.10	23.25	0	823	0.00%
2022/02/08	0.2	22.69	1.2	22.76	22.95	-1	860	-0.12%
2022/02/07	1.2	22.49	0.1	22.30	22.65	1.1	862	0.12%
2022/01/26	0	0.00	0.1	21.34	21.35	-0.1	867	-0.01%
2022/01/25	0.2	21.65	5.1	21.40	21.30	-4.9	876	-0.56%
2022/01/24	0.1	21.40	0.1	21.31	21.65	0	881	0.00%
2022/01/21	11.1	22.41	6.4	22.90	21.95	4.7	883	0.53%
2022/01/20	0.4	21.86	0	0.00	21.85	0.4	841	0.05%
2022/01/19	0	0.00	2	21.20	21.20	-2	836	-0.24%
2022/01/18	1	21.60	1	21.85	21.60	0	847	0.00%
2022/01/14	3	21.90	0.1	21.80	21.80	2.9	925	0.31%
2022/01/13	0.1	22.47	0	0.00	22.90	0.1	929	0.01%
2022/01/11	0	0.00	3	21.36	21.30	-3	891	-0.34%
2022/01/10	0	22.42	0.1	22.54	22.00	-0.1	889	-0.01%
2022/01/07	0.1	22.75	0	0.00	22.70	0.1	887	0.01%
2022/01/06	5	23.15	0.1	23.20	23.25	4.9	893	0.55%
2022/01/05	0.1	23.35	0.4	23.35	23.20	-0.3	904	-0.03%
2022/01/04	0.4	23.20	0	0.00	23.25	0.4	911	0.04%
2021/12/27	0	0.00	0	24.25	23.80	0	985	0.00%
2021/12/24	0	23.80	0	0.00	24.15	0	1,004	0.00%
2021/12/21	1	24.00	1	24.20	24.50	0	1,026	0.00%
2021/12/20	0	24.10	0	24.50	24.40	0	1,013	0.00%
2021/12/17	0	24.00	0	0.00	23.85	0	1,004	0.00%
2021/12/16	0	0.00	0.2	23.38	23.25	-0.2	1,006	-0.02%
2021/12/15	0.1	23.25	0	0.00	23.40	0.1	1,033	0.01%
2021/12/14	0	0.00	0.5	23.47	23.20	-0.5	1,041	-0.05%
2021/12/13	0.6	23.56	0.1	25.15	23.95	0.5	1,044	0.05%
2021/12/10	0.1	23.46	0.2	23.60	23.25	-0.1	1,036	0.00%
2021/12/08	0.2	23.90	0.3	23.90	23.75	-0.1	1,092	-0.01%
2021/12/07	1.2	24.05	2.1	24.01	24.10	-0.9	1,119	-0.08%
2021/12/06	0	0.00	0.1	23.55	23.50	-0.1	1,140	-0.01%
2021/12/02	0	23.30	0.4	23.20	23.25	-0.4	1,206	-0.03%
2021/12/01	0	23.40	0	0.00	23.45	0	1,248	0.00%
2021/11/29	0.2	23.15	0.1	23.42	23.35	0.1	1,370	0.00%
2021/11/26	1	24.15	0.4	24.20	23.80	0.6	1,500	0.04%
2021/11/25	1	24.40	1.6	24.64	24.35	-0.6	1,671	-0.04%
2021/11/24	0.1	24.32	0.2	24.57	24.55	-0.1	1,744	-0.01%
2021/11/23	1	23.40	0.5	23.54	23.30	0.5	1,856	0.02%
2021/11/22	0.2	23.05	0.2	22.95	23.25	0	2,102	0.00%
2021/11/19	1	23.10	0.3	23.22	23.00	0.7	2,115	0.03%
2021/11/18	0	23.50	0.1	23.37	23.30	0	2,154	0.00%
2021/11/17	0	23.80	0	0.00	23.55	0	2,244	0.00%
2021/11/16	3.1	23.50	3.1	23.70	23.60	0	2,263	0.00%
2021/11/15	3	23.97	0.5	24.10	23.90	2.5	2,284	0.11%
2021/11/12	0	0.00	0	24.88	24.45	0	2,321	0.00%
2021/11/11	0	24.60	0	0.00	24.60	0	2,345	0.00%
2021/11/09	0	0.00	0	24.60	24.85	0	2,413	0.00%
2021/11/08	0.1	24.52	0.7	24.86	24.55	-0.6	2,485	-0.02%
2021/11/05	0	0.00	0.4	23.35	23.35	-0.4	2,477	-0.02%
2021/11/04	1	23.70	1.1	23.88	23.70	-0.1	2,490	0.00%
2021/11/03	0.5	23.56	0.2	24.24	24.20	0.3	2,519	0.01%
2021/11/02	1	23.40	0.3	23.69	23.15	0.8	2,553	0.03%
2021/11/01	0	0.00	0	23.60	23.60	0	2,592	0.00%
2021/10/29	0	24.08	0.2	23.98	23.60	-0.2	2,607	-0.01%
2021/10/28	0	0.00	0.6	24.55	24.10	-0.6	2,623	-0.02%
2021/10/27	0	0.00	0	24.20	24.15	0	2,658	0.00%
2021/10/26	0.5	24.55	1	24.70	24.20	-0.5	2,746	-0.02%
2021/10/25	0	0.00	0.2	24.80	24.55	-0.2	2,823	-0.01%
2021/10/22	0	0.00	0.9	24.82	24.60	-0.9	2,965	-0.03%
2021/10/21	0.6	27.01	0.1	26.35	27.20	0.5	3,044	0.02%
2021/10/20	0	0.00	0.1	25.50	25.20	-0.1	3,064	0.00%
2021/10/19	0.6	25.50	0	0.00	25.60	0.6	3,238	0.02%
2021/10/18	0	25.00	0.2	25.90	25.50	-0.2	3,406	-0.01%
2021/10/15	0.5	25.15	0	0.00	25.65	0.5	3,858	0.01%
2021/10/13	0	24.27	0	0.00	24.40	0	4,606	0.00%
2021/10/12	0	0.00	0	25.50	24.50	0	4,639	0.00%
2021/10/07	0.5	25.70	1	25.85	25.90	-0.5	4,716	-0.01%
2021/10/05	0.8	25.00	0	0.00	25.60	0.8	4,984	0.02%
2021/09/29	1	26.75	0	0.00	26.50	1	5,271	0.02%
2021/09/27	1	27.50	0	0.00	27.45	1	6,614	0.02%
2021/09/22	1	27.50	2	27.63	27.00	-1	7,290	-0.01%
2021/09/06	0	0.00	2	31.85	31.30	-2	7,783	-0.03%
2021/09/02	1	33.55	1	32.00	32.00	0	7,710	0.00%
2021/09/01	1	33.90	11	34.58	34.10	-10	7,656	-0.13%
2021/08/31	4	33.10	2	32.85	34.00	2	7,547	0.03%
2021/08/30	0	0.00	5	31.50	32.30	-5	7,404	-0.07%
2021/08/27	69	32.05	58	32.18	31.80	11	7,363	0.15%
2021/08/26	1	32.80	1	33.15	33.15	0	7,249	0.00%
2021/08/25	1	30.35	1	30.15	30.15	0	7,064	0.00%
2021/08/24	2	30.30	2	29.50	30.55	0	7,096	0.00%
2021/08/17	1	29.35	1	29.30	29.50	0	7,230	0.00%
2021/08/16	2	31.30	0	0.00	31.25	2	7,235	0.03%
2021/08/13	6	32.40	5	32.42	32.00	1	7,242	0.01%
2021/08/12	5	33.15	0	0.00	34.15	5	7,236	0.07%
2021/08/10	1	33.00	0	0.00	32.10	1	7,212	0.01%
2021/08/09	1	33.05	0	0.00	33.00	1	7,225	0.01%
2021/08/06	4	32.64	0	0.00	32.90	4	7,239	0.06%
2021/08/03	0	0.00	2	35.15	35.25	-2	7,676	-0.03%
2021/08/02	0	0.00	2	35.30	35.90	-2	7,833	-0.03%
2021/07/30	2	36.50	6	36.70	34.80	-4	7,843	-0.05%
2021/07/29	4	35.80	0	0.00	35.80	4	7,815	0.05%
2021/07/28	1	35.10	0	0.00	34.30	1	7,793	0.01%
2021/07/27	0	0.00	2	34.70	34.65	-2	7,705	-0.03%
2021/07/23	4	40.98	11	39.61	39.10	-7	7,803	-0.09%
2021/07/22	4	40.33	2	40.70	38.30	2	7,680	0.03%
2021/07/21	4	44.75	5	42.78	39.55	-1	7,581	-0.01%
2021/07/20	39	41.16	34	40.70	42.30	5	7,209	0.07%
2021/07/19	0	0.00	35	40.87	41.30	-35	6,716	-0.52%
2021/07/16	1	37.55	0	0.00	37.55	1	6,764	0.01%
2021/07/15	1	35.10	0	0.00	37.20	1	6,806	0.01%
2021/07/14	2	33.65	0	0.00	33.85	2	6,930	0.03%
2021/07/13	6	37.17	2	37.15	37.15	4	7,005	0.06%
2021/07/12	8	40.33	3	40.30	41.25	5	7,106	0.07%
2021/07/09	0	0.00	1	37.50	37.50	-1	7,131	-0.01%
2021/07/07	6	35.04	0	0.00	34.85	6	7,360	0.08%
2021/07/06	15	37.19	4	36.05	36.10	11	7,509	0.15%
2021/07/05	58	38.81	37	39.16	39.05	21	7,433	0.28%
2021/07/02	81	34.08	81	33.51	36.40	0	6,975	0.00%
2021/07/01	71	32.29	69	32.76	33.10	2	6,233	0.03%
2021/06/30	1	30.10	0	0.00	30.10	1	5,647	0.02%
2021/06/25	0	0.00	3	22.70	22.70	-3	5,515	-0.05%
2021/06/24	1	20.70	1	20.60	20.65	0	5,223	0.00%
2021/06/22	0	0.00	4	20.45	20.80	-4	5,065	-0.08%
2021/06/21	2	19.50	0	0.00	18.95	2	4,989	0.04%
2021/06/18	2	20.20	0	0.00	19.95	2	4,971	0.04%
2021/06/17	10	20.40	10	20.15	20.25	0	4,953	0.00%
2021/06/08	1	20.55	0	0.00	20.60	1	4,865	0.02%
2021/06/04	0	0.00	3	21.33	20.65	-3	4,818	-0.06%
2021/06/03	1	20.95	2	21.23	21.00	-1	4,778	-0.02%
2021/06/02	3	21.23	4	21.38	21.20	-1	4,747	-0.02%
2021/06/01	1	20.70	4	20.75	20.85	-3	4,693	-0.06%
2021/05/31	6	21.38	2	21.80	20.45	4	4,680	0.09%
2021/05/28	10	19.30	14	20.33	20.45	-4	4,518	-0.09%
2021/05/27	0	0.00	1	19.05	18.60	-1	4,424	-0.02%
2021/05/26	0	0.00	6	18.25	18.30	-6	4,393	-0.14%
2021/05/25	2	17.95	0	0.00	18.05	2	4,404	0.05%
2021/05/24	7	18.48	2	18.85	18.30	5	4,474	0.11%
2021/05/21	5	18.44	2	18.70	18.75	3	4,568	0.07%
2021/05/20	8	18.01	7	18.45	17.85	1	4,552	0.02%
2021/05/19	0	0.00	20	18.35	18.45	-20	4,496	-0.44%
2021/05/17	0	0.00	40	15.31	15.30	-40	4,423	-0.90%
2021/05/13	22	18.22	2	17.90	17.90	20	4,339	0.46%
2021/05/12	10	19.85	5	19.85	19.85	5	4,263	0.12%
2021/05/11	32	23.55	12	23.50	22.05	20	4,176	0.48%
2021/05/10	30	22.35	26	22.83	23.00	4	3,779	0.11%
2021/05/07	14	20.80	6	20.70	20.95	8	3,604	0.22%
2021/05/06	7	21.65	5	21.72	20.95	2	3,564	0.06%
2021/05/05	0	0.00	2	19.20	20.45	-2	3,501	-0.06%
2021/05/03	12	23.08	13	22.01	21.00	-1	3,396	-0.03%
2021/04/29	8	22.34	18	22.13	22.05	-10	3,272	-0.31%
2021/04/28	10	21.43	0	0.00	21.60	10	3,090	0.32%
2021/04/23	3	20.70	0	0.00	20.15	3	2,912	0.10%
2021/04/22	0	0.00	2	22.50	21.30	-2	2,851	-0.07%
2021/04/21	1	21.00	0	0.00	21.10	1	2,633	0.04%
2021/04/20	2	21.23	2	22.25	21.10	0	2,570	0.00%
2021/04/19	1	21.60	7	21.41	21.60	-6	2,444	-0.25%
2021/04/16	26	19.46	42	19.68	19.65	-16	2,339	-0.68%
2021/04/15	17	18.08	2	18.60	18.30	15	2,155	0.70%
2021/04/14	7	17.65	1	17.30	17.30	6	2,002	0.30%
2021/04/13	10	17.09	13	17.63	17.00	-3	1,900	-0.16%
2021/04/12	6	16.76	5	17.05	17.10	1	1,835	0.05%
2021/04/09	0	0.00	1	15.40	15.55	-1	1,672	-0.06%
2021/04/08	0	0.00	1	16.00	16.20	-1	1,887	-0.05%
2021/04/07	4	14.75	4	14.90	14.90	0	1,932	0.00%
2021/04/06	0	0.00	2.1	14.46	14.80	-2.1	1,981	-0.10%
2021/04/01	2	14.25	0	0.00	14.10	2	1,967	0.10%
2021/03/19	2	13.60	0	0.00	13.65	2	2,681	0.07%
2021/03/10	0	0.00	0.2	14.10	14.20	-0.2	2,972	-0.01%
2021/03/04	1	15.00	0	0.00	14.85	1	3,288	0.03%
2021/02/24	0	0.00	22	15.25	14.70	-22	3,413	-0.64%
2021/02/23	2	15.50	0	0.00	15.55	2	3,330	0.06%
2021/01/07	0	0.00	2	15.55	15.60	-2	2,834	-0.07%
2021/01/05	0	0.00	13	16.33	16.10	-13	2,732	-0.48%
2021/01/04	7	15.64	1	15.85	15.55	6	2,592	0.23%
2020/12/31	19	15.66	7	15.70	15.80	12	2,527	0.47%
2020/12/29	3	14.00	8	14.28	14.05	-5	2,058	-0.24%
2020/12/25	0	0.00	3	13.95	13.95	-3	1,958	-0.15%
2020/12/24	0	0.00	5	14.27	14.00	-5	1,925	-0.26%
2020/12/23	2	13.70	0	0.00	14.15	2	1,874	0.11%
2020/12/22	55	14.89	44	14.57	13.75	11	1,808	0.61%
2020/12/21	10	13.65	10	14.00	14.15	0	1,475	0.00%
2020/12/14	0	0.00	1	12.70	12.85	-1	1,385	-0.07%
2020/12/10	20	12.70	32	12.78	12.45	-12	1,312	-0.91%
2020/12/09	0	0.00	5	12.05	11.95	-5	1,237	-0.40%
2020/12/08	5	12.30	1	12.15	12.10	4	1,260	0.32%
2020/12/04	5	11.90	0	0.00	11.90	5	1,250	0.40%
2020/12/03	3	12.65	0	0.00	12.05	3	1,339	0.22%
2020/12/01	7	12.04	2	13.60	11.95	5	1,323	0.38%
2020/11/30	0	0.00	1	11.90	12.50	-1	1,135	-0.09%
2020/11/27	2	11.55	3	11.50	11.45	-1	1,045	-0.10%
2020/11/26	3	11.45	12	11.16	11.45	-9	983	-0.92%
2020/11/25	4	10.80	1	10.90	10.95	3	903	0.33%
2020/11/24	0	0.00	1	10.65	10.50	-1	838	-0.12%
2020/11/23	1	10.75	0	0.00	10.70	1	824	0.12%
2020/11/11	0	0.00	1	10.25	10.25	-1	822	-0.12%
2020/11/10	10	10.05	0	0.00	10.10	10	813	1.23%
2020/09/23	0	0.00	12	10.10	10.15	-12	725	-1.65%
2020/09/22	1	10.25	3	10.35	10.35	-2	712	-0.28%
2020/09/21	0	0.00	15	10.55	10.50	-15	701	-2.14%
2020/09/18	3	10.83	0	0.00	10.75	3	690	0.43%
2020/09/17	29	11.38	0	0.00	11.00	29	669	4.33%
2020/09/08	8	10.65	8	11.20	10.65	0	340	0.00%
2020/08/24	2	9.20	2	9.16	9.14	0	127	0.00%
2020/08/21	0	0.00	1	9.07	9.11	-1	124	-0.81%
2020/08/20	0.5	9.01	0	0.00	9.10	0.5	118	0.42%
2020/08/19	0.5	9.20	0	0.00	9.22	0.5	110	0.45%
2020/06/19	2	8.87	2	8.72	8.80	0	74	0.00%
2020/06/05	0	0.00	2	8.37	8.40	-2	80	-2.49%
2020/06/04	2	8.40	0	0.00	8.39	2	82	2.44%
2020/06/01	1	8.38	1	8.30	8.39	0	80	0.00%
2020/05/04	0	0.00	3	8.17	8.15	-3	74	-4.04%
2020/04/29	3	8.29	2	8.11	8.28	1	71	1.40%
2020/04/28	1.1	8.20	0	0.00	8.12	1.1	71	1.58%
2020/04/27	0.4	8.20	0	0.00	8.17	0.4	76	0.54%
2020/04/24	0.4	8.10	0	0.00	8.10	0.4	76	0.58%
2019/09/25	0	0.00	0.1	9.30	9.37	-0.1	162	-0.05%
2019/07/29	0	0.00	1	9.20	9.19	-1	86	-1.15%
2019/07/23	0	0.00	20	9.41	9.40	-20	80	-25.00%
2019/07/22	1	9.57	0	0.00	9.51	1	75	1.33%
2019/07/19	20	9.54	0	0.00	9.59	20	61	32.72%
2018/09/26	0	0.00	6	10.30	10.40	-6	123	-4.85%
2018/09/25	10	10.64	4	10.45	10.40	6	111	5.38%
2018/09/21	0	0.00	2	9.84	9.87	-2	92	-2.17%
2018/07/27	2	9.83	2	10.00	10.00	0	151	0.00%
2018/05/28	0	0.00	12	10.30	10.25	-12	403	-2.98%
2018/04/17	0	0.00	2	10.40	10.15	-2	895	-0.22%
2018/04/10	10	11.00	10	10.50	10.50	0	960	0.00%
2018/04/09	2	10.90	0	0.00	10.80	2	950	0.21%
2018/02/26	10	11.80	10	11.35	11.35	0	765	0.00%
2018/01/12	5	11.59	8	11.60	11.60	-3	475	-0.63%
2018/01/11	3	11.85	0	0.00	11.75	3	382	0.78%
2018/01/09	2	10.50	0	0.00	10.65	2	179	1.11%