大國鋼 (8415)-永豐金-高雄券商分點個股進出

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
34.20
漲跌
▲1.20
漲幅
+3.64%
成交量
1,073張
產業
上櫃鋼鐵類股▲1.36%
219人加入追蹤

立即追蹤
本地時間:13:30(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

大國鋼 (8415)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/12/16	1	33.00	0	0.00	33.15	1	200	0.50%
2024/11/20	0	0.00	0.7	34.65	34.30	-0.7	189	-0.37%
2024/11/14	0.1	33.45	0	0.00	33.50	0.1	176	0.06%
2024/11/12	0.1	33.75	0	0.00	33.70	0.1	180	0.06%
2024/11/06	0	0.00	3	34.42	34.30	-3	151	-1.99%
2024/11/05	0.1	33.90	0	0.00	33.80	0.1	149	0.07%
2024/11/01	0	0.00	3	34.03	34.40	-3	167	-1.79%
2024/10/28	0	0.00	0	34.10	33.55	0	190	-0.01%
2024/10/14	0	33.40	0	0.00	33.55	0	230	0.00%
2024/10/07	0	0.00	2	34.00	34.05	-2	238	-0.84%
2024/09/24	0	0.00	1	34.00	34.05	-1	238	-0.42%
2024/09/13	0	0.00	15	33.25	33.20	-15	258	-5.81%
2024/09/11	0.1	33.10	0	0.00	33.05	0.1	266	0.04%
2024/09/04	0.3	33.40	0	0.00	33.20	0.3	282	0.11%
2024/08/23	0	0.00	0.1	33.70	33.55	-0.1	321	-0.02%
2024/08/20	1	33.60	0	0.00	33.40	1	329	0.30%
2024/08/19	0	0.00	0.1	33.60	33.65	-0.1	334	-0.02%
2024/08/14	0	0.00	0.2	33.50	33.55	-0.2	347	-0.06%
2024/08/02	0.2	34.30	0	0.00	34.20	0.2	341	0.06%
2024/07/17	0	0.00	3	35.05	35.00	-3	308	-0.97%
2024/07/15	0	0.00	13	34.75	34.80	-13	339	-3.83%
2024/07/12	3	34.70	0	0.00	34.55	3	377	0.80%
2024/07/11	13	34.50	0	0.00	34.45	13	381	3.41%
2024/06/19	0.9	35.50	20	35.50	35.50	-19.1	425	-4.49%
2024/06/12	0	0.00	0	35.50	35.50	0	413	0.00%
2024/06/11	0	0.00	0.1	35.67	35.55	-0.1	409	-0.03%
2024/06/04	0.1	35.55	0.1	35.50	35.80	0	401	0.01%
2024/06/03	0	0.00	13	35.88	35.70	-13	398	-3.27%
2024/05/30	0	0.00	1	35.35	35.30	-1	370	-0.27%
2024/05/24	0	0.00	1	35.30	35.30	-1	359	-0.28%
2024/05/22	1	35.40	0	0.00	35.50	1	351	0.29%
2024/05/21	0	35.50	0	0.00	35.50	0	347	0.00%
2024/05/17	0	0.00	1	35.20	35.10	-1	335	-0.30%
2024/05/15	20	34.75	0	0.00	34.95	20	336	5.94%
2024/05/14	4.9	34.43	0	0.00	34.40	4.9	335	1.46%
2024/05/13	2	34.50	0	0.00	34.65	2	334	0.60%
2024/05/10	1	34.45	0	0.00	34.65	1	341	0.29%
2024/05/09	0.1	34.75	0	0.00	34.50	0.1	348	0.03%
2024/04/25	0	34.50	2	34.35	34.30	-2	351	-0.56%
2024/04/23	2	34.45	0	0.00	34.55	2	347	0.58%
2024/04/22	4.1	34.31	6	34.42	34.20	-2	344	-0.57%
2024/04/19	16	35.80	0	0.00	35.00	16	326	4.89%
2024/04/18	0	0.00	3	35.90	35.95	-3	311	-0.96%
2024/04/16	0	0.00	4	35.38	34.60	-4	272	-1.47%
2024/04/15	0	0.00	5	35.10	35.00	-5	252	-1.98%
2024/04/03	0	0.00	2	34.30	34.20	-2	210	-0.95%
2024/03/21	0.1	33.50	0	0.00	33.65	0.1	244	0.04%
2024/03/13	3	33.47	2	33.55	33.65	1	271	0.37%
2024/03/12	2	33.68	0	0.00	33.65	2	269	0.74%
2024/03/11	1	33.50	0	0.00	33.65	1	268	0.37%
2024/03/07	0	0.00	0.1	33.80	33.90	-0.1	273	-0.04%
2024/02/27	1	33.65	0	0.00	33.65	1	270	0.37%
2024/02/05	0	0.00	3	33.95	33.90	-3	260	-1.15%
2024/01/31	1	33.80	0	0.00	33.80	1	249	0.40%
2024/01/29	2	33.53	0	0.00	33.80	2	236	0.85%
2024/01/23	1	33.60	0	0.00	33.70	1	231	0.43%
2024/01/10	1	34.55	2	34.75	34.30	-1	241	-0.41%
2024/01/09	0	0.00	1	35.40	35.35	-1	237	-0.42%
2023/12/26	1	35.40	13	35.42	35.40	-12	221	-5.41%
2023/12/25	0	0.00	0.3	35.30	35.40	-0.3	225	-0.14%
2023/12/21	0	0.00	1.5	35.20	35.10	-1.5	208	-0.72%
2023/12/19	2	35.18	13	34.99	35.05	-11	202	-5.42%
2023/12/18	0	0.00	7.2	35.31	35.35	-7.2	200	-3.59%
2023/12/15	19.1	35.21	0	0.00	34.85	19.1	193	9.87%
2023/12/14	18	34.64	0	0.00	34.55	18	176	10.18%
2023/12/11	0	34.50	0	0.00	34.70	0	172	0.02%
2023/12/08	0.1	34.40	0	0.00	34.50	0.1	172	0.04%
2023/11/16	5	34.00	0	0.00	34.05	5	162	3.08%
2023/11/02	10	33.50	0	0.00	33.70	10	158	6.32%
2023/09/19	0	0.00	1	33.90	34.05	-1	232	-0.43%
2023/09/15	1	34.00	0	0.00	34.40	1	233	0.43%
2023/08/15	0	0.00	1	33.00	33.05	-1	282	-0.35%
2023/08/11	1	33.05	0	0.00	33.10	1	287	0.35%
2023/08/10	1	33.10	0	0.00	33.05	1	288	0.35%
2023/08/07	1	33.30	0	0.00	33.60	1	291	0.34%
2023/07/31	1	33.40	3	33.40	33.20	-2	288	-0.69%
2023/07/27	0	0.00	1	33.35	33.45	-1	285	-0.35%
2023/07/26	1	33.45	0	0.00	33.40	1	286	0.35%
2023/07/18	0	0.00	1	33.65	33.60	-1	294	-0.34%
2023/07/17	0	0.00	1	35.40	35.45	-1	297	-0.34%
2023/07/14	1	35.50	0	0.00	35.40	1	296	0.34%
2023/07/12	0	35.40	1	35.25	35.25	-1	291	-0.34%
2023/06/27	2	35.43	0	0.00	35.45	2	343	0.58%
2023/06/26	0	0.00	5	35.25	35.25	-5	343	-1.46%
2023/06/15	6	35.32	1	35.25	35.20	5	362	1.38%
2023/05/08	0	0.00	1	35.90	35.90	-1	464	-0.22%
2023/04/26	1	35.20	0	0.00	35.00	1	481	0.21%
2023/04/25	0	0.00	1	35.05	35.05	-1	474	-0.21%
2023/04/21	1	35.95	0	0.00	35.65	1	469	0.21%
2023/04/13	1	36.55	1	36.40	36.45	0	458	0.00%
2023/04/12	1	36.35	1	36.35	36.35	0	455	0.00%
2023/03/27	0	0.00	6	37.00	36.90	-6	427	-1.40%
2023/03/20	0	0.00	1	37.00	37.20	-1	615	-0.16%
2023/03/17	1	37.40	0	0.00	37.20	1	623	0.16%
2023/03/16	0	0.00	6	36.85	36.40	-6	621	-0.97%
2023/03/15	0	0.00	1	37.95	37.80	-1	609	-0.16%
2023/03/14	1	38.50	0	0.00	38.10	1	610	0.16%
2023/03/13	2	38.05	1	38.00	38.10	1	612	0.16%
2023/03/10	1	38.60	0	0.00	38.30	1	598	0.17%
2023/03/09	2	38.85	0	0.00	38.65	2	604	0.33%
2023/03/06	2	38.35	0	0.00	38.40	2	613	0.33%
2023/02/17	0	0.00	1	38.40	38.20	-1	647	-0.15%
2023/02/16	0	0.00	1	38.50	38.60	-1	666	-0.15%
2023/02/13	1	38.40	0	0.00	38.30	1	671	0.15%
2023/02/09	1	38.95	0	0.00	38.55	1	678	0.15%
2023/02/07	0	0.00	0.1	38.15	38.40	-0.1	666	-0.02%
2023/01/09	0	37.70	0	0.00	37.75	0	673	0.00%
2023/01/03	0	0.00	1	38.00	38.20	-1	693	-0.14%
2022/12/28	1	38.15	1	38.00	37.85	0	695	0.00%
2022/12/19	0	0.00	2	38.05	37.95	-2	757	-0.26%
2022/12/13	1	38.65	1.1	39.20	38.90	-0.1	737	-0.01%
2022/12/12	2	39.00	5	38.59	39.05	-3	713	-0.42%
2022/12/09	0	0.00	1	36.60	36.60	-1	743	-0.13%
2022/12/06	1	36.55	1	36.70	36.25	0	779	0.00%
2022/12/05	0	0.00	1	36.85	36.70	-1	778	-0.13%
2022/11/30	1.1	36.00	0	0.00	36.15	1.1	786	0.15%
2022/11/15	0	0.00	1	34.55	34.55	-1	841	-0.12%
2022/11/14	1	34.55	0	0.00	34.35	1	833	0.12%
2022/11/07	1	33.65	0	0.00	33.65	1	883	0.11%
2022/10/25	0	0.00	2	33.35	33.40	-2	916	-0.22%
2022/10/17	0	0.00	1	33.20	33.35	-1	950	-0.11%
2022/09/26	0	0.00	2	33.10	33.00	-2	1,164	-0.17%
2022/09/21	1	33.25	0	0.00	33.20	1	1,242	0.08%
2022/09/12	1	34.70	0	0.00	35.15	1	1,294	0.08%
2022/09/06	0	0.00	1	34.65	34.65	-1	1,314	-0.08%
2022/09/05	0	0.00	5	34.60	34.60	-5	1,341	-0.37%
2022/08/26	0.2	35.50	0	0.00	35.45	0.2	1,341	0.01%
2022/08/17	0	0.00	0	38.00	34.95	0	1,290	0.00%
2022/08/16	0	0.00	1	35.00	34.70	-1	1,297	-0.08%
2022/08/15	1	35.29	1	35.35	35.45	0	1,296	0.00%
2022/08/11	0	0.00	1	33.85	33.65	-1	1,263	-0.08%
2022/08/09	0	0.00	4	33.53	33.80	-4	1,270	-0.31%
2022/08/04	1	33.05	0	0.00	33.05	1	1,304	0.08%
2022/08/01	0	0.00	1	35.10	35.20	-1	1,336	-0.07%
2022/07/28	1	35.25	2	35.10	34.55	-1	1,348	-0.07%
2022/07/21	0	0.00	1	34.95	35.10	-1	1,453	-0.07%
2022/07/18	0	0.00	1	34.10	34.05	-1	1,727	-0.06%
2022/07/12	0	0.00	1	33.00	33.05	-1	2,062	-0.05%
2022/07/11	1	33.05	0.1	33.50	33.00	0.9	2,142	0.04%
2022/07/07	1	35.05	0	0.00	35.00	1	2,209	0.05%
2022/07/05	0.1	35.15	0	0.00	35.00	0.1	2,232	0.00%
2022/06/30	0	0.00	2	35.00	35.15	-2	2,245	-0.09%
2022/06/28	0	0.00	2	35.00	35.00	-2	2,254	-0.09%
2022/06/24	1	35.00	0	0.00	35.00	1	2,320	0.04%
2022/06/23	3	35.03	0	0.00	35.20	3	2,389	0.13%
2022/06/22	2	35.35	0	0.00	35.05	2	2,381	0.08%
2022/06/21	2	35.13	0	0.00	35.85	2	2,342	0.09%
2022/06/16	0	0.00	1	35.00	35.00	-1	2,484	-0.04%
2022/06/10	1	35.20	1	36.00	35.20	0	2,540	0.00%
2022/06/07	0	0.00	1	35.05	35.00	-1	2,652	-0.04%
2022/06/06	1	35.05	0	0.00	35.15	1	2,688	0.04%
2022/06/01	0	35.20	0	0.00	35.10	0	2,896	0.00%
2022/05/31	0	0.00	2	35.15	35.00	-2	2,935	-0.07%
2022/05/26	0	0.00	0.2	35.10	35.00	-0.2	3,046	0.00%
2022/05/24	1	35.55	0	0.00	35.30	1	3,193	0.03%
2022/05/23	0.2	35.75	0	0.00	35.65	0.2	3,241	0.00%
2022/05/18	0.4	35.49	0	0.00	35.50	0.4	3,728	0.01%
2022/05/17	1	35.60	0	0.00	35.30	1	3,766	0.03%
2022/05/16	1	35.40	0	0.00	35.40	1	3,793	0.03%
2022/05/11	2	35.85	0	0.00	35.25	2	4,010	0.05%
2022/05/09	0	0.00	5	35.20	35.45	-5	4,151	-0.12%
2022/05/06	0.1	35.25	0	0.00	35.75	0.1	4,274	0.00%
2022/05/04	0.1	35.50	2	35.70	35.70	-2	4,554	-0.04%
2022/04/29	5	35.70	0	0.00	35.60	5	4,673	0.11%
2022/04/28	0.1	35.45	0	0.00	35.65	0.1	4,776	0.00%
2022/04/27	2	35.15	0	0.00	35.35	2	4,820	0.04%
2022/04/26	0	0.00	1	35.50	35.80	-1	4,777	-0.02%
2022/04/25	7	35.35	57	35.49	35.25	-50	4,698	-1.06%
2022/04/22	56	37.22	0	0.00	37.00	56	4,609	1.21%
2022/04/21	2	38.13	12	38.20	37.30	-10	4,562	-0.22%
2022/04/20	1.1	38.30	0	0.00	38.70	1.1	4,571	0.02%
2022/04/18	1	39.21	0	0.00	39.30	1	4,484	0.02%
2022/04/15	5	41.64	4	41.31	40.75	1	4,539	0.02%
2022/04/14	2	41.20	5	41.29	41.00	-3	4,473	-0.07%
2022/04/13	5	40.87	1	40.90	40.90	4	4,432	0.09%
2022/04/11	0	0.00	1	40.40	40.40	-1	4,406	-0.02%
2022/04/08	0	0.00	3	39.30	40.40	-3	4,391	-0.07%
2022/04/07	2	38.65	0	0.00	38.50	2	4,353	0.05%
2022/04/01	1	38.05	2	38.28	38.90	-1	4,357	-0.02%
2022/03/30	0	0.00	9	38.84	38.80	-9	4,393	-0.20%
2022/03/29	1	39.20	0	0.00	39.15	1	4,421	0.02%
2022/03/28	8	39.71	1	39.80	39.90	7	4,511	0.16%
2022/03/24	0	0.00	2	41.55	41.25	-2	4,846	-0.04%
2022/03/23	1	40.85	11	40.93	41.55	-10	5,207	-0.19%
2022/03/22	3	41.30	5	41.40	41.55	-2	5,315	-0.04%
2022/03/21	8	41.53	1	41.95	40.35	7	5,257	0.13%
2022/03/16	0	0.00	1	39.35	39.35	-1	5,126	-0.02%
2022/03/15	5	39.85	1	39.80	39.40	4	5,120	0.08%
2022/03/14	1	40.70	0	0.00	40.85	1	5,128	0.02%
2022/03/09	0	0.00	161	38.66	39.20	-161	5,065	-3.18%	大賣/鉅額交易
2022/03/08	2	40.78	297	39.66	38.70	-295	5,042	-5.85%	大賣/鉅額交易
2022/03/07	0	0.00	86	39.77	40.30	-86	4,905	-1.75%
2022/03/02	0	0.00	60	40.33	40.40	-60	4,866	-1.23%
2022/03/01	0	0.00	52	40.61	40.20	-52	4,868	-1.07%
2022/02/25	2	39.23	100	39.20	39.50	-98	4,875	-2.01%
2022/02/24	5	39.10	1	39.25	38.45	4	4,867	0.08%
2022/02/23	2	40.95	2	40.18	40.20	0	4,781	0.00%
2022/02/22	1	42.00	271	40.92	40.30	-270	4,755	-5.68%	大賣/鉅額交易
2022/02/21	13	42.52	7	42.61	42.00	6	4,658	0.13%
2022/02/18	0	0.00	1	40.95	41.05	-1	4,336	-0.02%
2022/02/17	10	40.13	1	40.00	40.20	9	4,346	0.21%
2022/02/16	1	40.45	0	0.00	40.35	1	4,360	0.02%
2022/02/14	7	40.01	3	41.08	40.80	4	4,616	0.09%
2022/02/11	20	40.90	4	40.98	40.70	16	4,573	0.35%
2022/02/10	8	41.00	2	41.65	41.15	6	4,697	0.13%
2022/02/09	10	41.31	5	41.28	41.25	5	4,825	0.10%
2022/02/08	10.7	41.11	2	41.30	41.15	8.7	4,776	0.18%
2022/02/07	9	40.41	52	39.85	41.60	-43	4,647	-0.93%
2022/01/26	0.2	38.80	37	38.76	38.85	-36.8	4,414	-0.83%
2022/01/25	5.1	38.80	0	0.00	38.55	5.1	4,416	0.12%
2022/01/24	2	38.40	25	38.46	38.90	-23	4,427	-0.52%
2022/01/21	27	39.23	3	38.75	38.75	24	4,380	0.55%
2022/01/19	2	37.93	2	38.10	38.00	0	4,209	0.00%
2022/01/18	4	38.16	0	0.00	38.10	4	4,216	0.09%
2022/01/14	5	37.54	4	37.56	38.10	1	4,250	0.02%
2022/01/13	3	39.10	1	38.45	38.45	2	4,245	0.05%
2022/01/12	2	37.30	0	0.00	37.80	2	4,140	0.05%
2022/01/11	11	38.03	0	0.00	37.50	11	4,134	0.27%
2022/01/10	3	38.23	1	39.25	38.40	2	4,180	0.05%
2022/01/07	5	38.39	1	39.00	39.00	4	4,112	0.10%
2022/01/06	0	0.00	3	38.68	38.90	-3	4,127	-0.07%
2022/01/05	0	0.00	1	38.70	38.30	-1	4,104	-0.02%
2022/01/04	8	38.33	0	0.00	38.05	8	4,121	0.19%
2022/01/03	0	0.00	1	38.10	38.95	-1	4,126	-0.02%
2021/12/29	0	0.00	3	38.55	39.00	-3	4,155	-0.07%
2021/12/24	6	38.03	0	0.00	38.40	6	4,384	0.14%
2021/12/23	4	38.94	3	38.82	38.85	1	4,389	0.02%
2021/12/22	1	39.50	0.1	39.20	39.45	0.9	4,381	0.02%
2021/12/21	31	38.79	4	38.54	39.00	27	4,315	0.63%
2021/12/20	4	39.06	75	39.30	39.80	-71	4,143	-1.71%
2021/12/17	14	38.23	16	38.52	37.70	-2	3,947	-0.05%
2021/12/16	0	0.00	7	36.09	36.50	-7	3,613	-0.19%
2021/12/15	1	35.00	10	35.35	35.45	-9	3,594	-0.25%
2021/12/14	0	0.00	3	34.30	34.30	-3	3,600	-0.08%
2021/12/13	11	35.00	0	0.00	34.80	11	3,646	0.30%
2021/12/06	0	0.00	1	34.65	34.55	-1	4,515	-0.02%
2021/11/26	2	34.20	0	0.00	34.00	2	6,380	0.03%
2021/11/24	0.1	35.00	0	0.00	35.00	0.1	6,592	0.00%
2021/11/23	0	0.00	1	35.00	34.30	-1	6,591	-0.02%
2021/11/22	2.1	33.82	0	0.00	34.35	2.1	6,788	0.03%
2021/11/19	2	34.25	0	0.00	34.10	2	6,857	0.03%
2021/11/18	0	0.00	1	35.00	35.05	-1	6,902	-0.01%
2021/11/17	0	34.80	2	34.70	34.65	-2	6,934	-0.03%
2021/11/16	3	35.00	0	0.00	34.85	3	6,969	0.04%
2021/11/15	0	0.00	5	35.85	35.50	-5	6,994	-0.07%
2021/11/12	2	37.00	12	36.37	36.55	-10	7,011	-0.14%
2021/11/11	71	38.46	5	39.20	37.25	66	7,003	0.94%
2021/11/10	0	0.00	2	36.60	36.80	-2	6,796	-0.03%
2021/11/09	6	37.79	2	37.23	37.15	4	6,858	0.06%
2021/11/08	2	36.90	0	0.00	37.40	2	6,721	0.03%
2021/11/05	1	33.45	0	0.00	34.00	1	6,751	0.01%
2021/11/03	1	34.20	0	0.00	34.20	1	6,964	0.01%
2021/11/02	1	34.80	5	34.08	33.75	-4	6,998	-0.06%
2021/11/01	0	0.00	1	34.00	34.40	-1	7,030	-0.01%
2021/10/29	0	0.00	1	34.55	34.75	-1	7,000	-0.01%
2021/10/22	2	35.65	0	0.00	34.90	2	7,707	0.03%
2021/10/21	0	0.00	1	36.20	36.25	-1	7,883	-0.01%
2021/10/20	0	0.00	10	35.08	34.90	-10	8,042	-0.12%
2021/10/15	20	35.33	20	35.63	35.75	0	10,188	0.00%
2021/10/12	1	35.00	0	0.00	35.05	1	10,402	0.01%
2021/10/07	0	0.00	1	35.30	35.80	-1	10,521	-0.01%
2021/10/05	1	34.60	1	34.85	35.55	0	10,902	0.00%
2021/10/01	7	37.49	3	37.55	36.90	4	11,251	0.04%
2021/09/30	13	38.20	0	0.00	38.40	13	11,232	0.12%
2021/09/29	3	37.30	0	0.00	37.25	3	11,240	0.03%
2021/09/27	1	38.10	0	0.00	37.85	1	11,451	0.01%
2021/09/22	3	37.90	0	0.00	37.30	3	12,765	0.02%
2021/09/15	5	40.66	5	40.94	40.90	0	12,840	0.00%
2021/09/14	4	40.89	6	40.92	40.90	-2	12,797	-0.02%
2021/09/13	0	0.00	2	42.83	42.70	-2	12,646	-0.02%
2021/09/10	7	42.18	9	42.47	41.95	-2	12,432	-0.02%
2021/09/09	43	41.56	41	41.84	42.20	2	12,158	0.02%
2021/09/08	1	40.55	3	41.50	40.95	-2	12,005	-0.02%
2021/09/07	2	42.18	17	41.97	42.10	-15	11,805	-0.13%
2021/09/06	8	41.80	15	42.20	41.55	-7	11,496	-0.06%
2021/09/03	13	41.68	13	42.05	41.25	0	11,221	0.00%
2021/09/02	3	40.80	26	39.99	39.90	-23	10,867	-0.21%
2021/09/01	53	41.94	23	41.58	41.05	30	10,714	0.28%
2021/08/31	13	39.80	15	39.55	40.35	-2	10,131	-0.02%
2021/08/30	1	38.45	0	0.00	38.15	1	9,917	0.01%
2021/08/27	3	38.65	2	38.23	38.20	1	9,918	0.01%
2021/08/26	6	39.50	4	40.53	38.50	2	9,872	0.02%
2021/08/25	2	39.05	2	38.20	38.35	0	9,691	0.00%
2021/08/24	0	0.00	1	38.90	39.20	-1	9,648	-0.01%
2021/08/23	2	38.45	0	0.00	37.85	2	9,715	0.02%
2021/08/19	1	37.20	0	0.00	37.55	1	9,781	0.01%
2021/08/18	1	35.70	4	36.91	38.35	-3	9,742	-0.03%
2021/08/17	12	37.16	3.1	37.36	36.30	8.9	9,693	0.09%
2021/08/16	2	38.78	2	38.70	38.20	0	9,671	0.00%
2021/08/13	4	39.54	12	40.11	39.10	-8	9,653	-0.08%
2021/08/12	3	40.53	1	39.70	40.80	2	9,613	0.02%
2021/08/11	2	40.45	7.1	40.79	39.35	-5.1	9,581	-0.05%
2021/08/10	1	39.55	3	39.27	39.80	-2	9,386	-0.02%
2021/08/09	5	39.60	9	39.43	39.00	-4	9,319	-0.04%
2021/08/06	10	39.30	0	0.00	39.40	10	9,276	0.11%
2021/08/05	1	38.55	0	0.00	38.40	1	9,248	0.01%
2021/08/04	0	0.00	7	39.50	39.40	-7	9,251	-0.08%
2021/08/03	1	40.35	0	0.00	40.25	1	9,303	0.01%
2021/08/02	12	40.64	31	40.50	41.00	-19	9,351	-0.20%
2021/07/30	11	41.39	47	40.98	40.40	-36	9,297	-0.39%
2021/07/29	32	39.88	52	39.31	40.05	-20	9,044	-0.22%
2021/07/28	92	38.65	61	39.08	38.65	31	8,972	0.35%
2021/07/27	15	39.35	53	39.46	38.20	-38	8,880	-0.43%
2021/07/26	9	39.71	6.4	39.80	39.45	2.6	8,798	0.03%
2021/07/23	78	41.35	314	40.27	41.05	-236	8,710	-2.71%	大賣/鉅額交易
2021/07/22	22.5	41.87	5	42.46	40.70	17.5	8,510	0.21%
2021/07/21	54.1	44.49	17.6	45.08	45.20	36.5	7,900	0.46%
2021/07/20	1	39.45	6	40.18	41.25	-5	6,633	-0.08%
2021/07/19	9	41.11	8	40.66	40.05	1	6,617	0.02%
2021/07/16	1	39.60	2	39.60	39.50	-1	6,973	-0.01%
2021/07/15	5	40.04	5	39.71	40.35	0	7,117	0.00%
2021/07/14	2	37.50	7	38.18	38.90	-5	7,291	-0.07%
2021/07/13	6	40.08	7	40.00	38.50	-1	7,300	-0.01%
2021/07/12	15.1	41.90	20	41.61	41.15	-4.9	7,344	-0.07%
2021/07/09	18	41.24	13	41.09	40.15	5	7,029	0.07%
2021/07/08	0	0.00	7	38.55	38.80	-7	6,572	-0.11%
2021/07/07	10	37.87	2	37.65	37.30	8	6,514	0.12%
2021/07/06	2	38.93	0	0.00	38.65	2	6,489	0.03%
2021/07/05	6	40.11	10	39.48	39.45	-4	6,452	-0.06%
2021/07/02	5	39.54	4	39.00	39.25	1	6,378	0.02%
2021/07/01	14	39.69	4.1	40.02	39.15	9.9	6,279	0.16%
2021/06/30	49	42.08	32	41.63	41.00	17	6,049	0.28%
2021/06/29	7	38.85	19	38.98	39.30	-12	5,390	-0.22%
2021/06/28	11	35.68	29	35.75	35.75	-18	4,966	-0.36%
2021/06/24	2	32.00	0	0.00	32.00	2	4,667	0.04%
2021/06/23	2	31.60	0.1	34.05	31.80	2	4,645	0.04%
2021/06/22	1	32.75	1	33.00	32.75	0	4,602	0.00%
2021/06/21	0	0.00	1	32.00	31.40	-1	4,529	-0.02%
2021/06/18	1	32.10	1	32.10	32.00	0	4,502	0.00%
2021/06/11	1	32.75	1.1	32.60	32.35	-0.1	4,623	0.00%
2021/06/08	1	33.55	0	0.00	32.90	1	4,558	0.02%
2021/06/04	5	33.73	1	34.40	33.40	4	4,510	0.09%
2021/06/02	0.1	34.30	0	0.00	34.50	0.1	4,441	0.00%
2021/06/01	0	0.00	3	33.83	34.00	-3	4,377	-0.07%
2021/05/28	0	0.00	5	32.48	33.15	-5	4,205	-0.12%
2021/05/27	4	31.33	3	31.15	30.70	1	4,051	0.02%
2021/05/26	6	30.42	2	31.00	31.20	4	4,012	0.10%
2021/05/25	2	30.65	1	30.60	30.55	1	3,977	0.03%
2021/05/21	3	30.50	0	0.00	31.35	3	3,913	0.08%
2021/05/20	1	31.55	3	31.67	31.00	-2	3,876	-0.05%
2021/05/19	9	33.73	3	33.70	33.70	6	3,819	0.16%
2021/05/17	4	29.79	1	29.65	29.60	3	3,681	0.08%
2021/05/14	0	0.00	5	30.78	32.80	-5	3,573	-0.14%
2021/05/13	1	30.40	1	30.90	31.25	0	3,514	0.00%
2021/05/12	5	33.96	0	0.00	31.95	5	3,475	0.14%
2021/05/11	1	37.00	32	36.68	35.45	-31	3,397	-0.91%
2021/05/10	4	37.36	4	37.99	38.15	0	3,288	0.00%
2021/05/07	4	36.10	0	0.00	36.35	4	3,181	0.13%
2021/05/06	31	36.53	2	35.78	36.15	29	3,145	0.92%
2021/05/05	5	35.97	1	35.90	35.50	4	3,059	0.13%
2021/05/04	6	34.15	4	35.70	34.15	2	2,993	0.07%
2021/05/03	2	39.25	15	39.16	37.90	-13	2,902	-0.45%
2021/04/28	3.1	37.18	0	0.00	37.05	3.1	2,631	0.12%
2021/04/27	3	38.27	2	39.00	38.00	1	2,568	0.04%
2021/04/26	2	38.43	2	39.48	39.00	0	2,484	0.00%
2021/04/23	12	38.43	21	37.31	38.00	-9	2,390	-0.38%
2021/04/22	36	42.46	13	41.57	39.60	23	2,273	1.01%
2021/04/21	8	38.49	42	37.61	39.75	-34	1,751	-1.94%
2021/04/20	85	37.10	42	36.73	37.60	43	1,548	2.78%
2021/04/19	1	34.90	4	34.85	35.20	-3	1,260	-0.24%
2021/04/16	10	30.92	0	0.00	32.00	10	1,161	0.86%
2021/04/14	2	29.03	24	29.34	28.95	-22	959	-2.29%
2021/04/12	1	29.75	1	29.50	29.75	0	908	0.00%
2021/04/09	1	29.95	2	29.30	29.40	-1	857	-0.12%
2021/04/08	5	30.04	1	30.50	29.85	4	812	0.49%
2021/04/07	24	30.34	0	0.00	30.05	24	745	3.22%
2021/04/06	0	0.00	1	29.40	30.05	-1	659	-0.15%
2020/12/28	0	0.00	2	28.20	27.35	-2	614	-0.33%
2020/12/24	2	28.28	2	28.30	28.20	0	672	0.00%
2020/12/22	2	30.10	0	0.00	28.15	2	720	0.28%
2020/12/11	2	31.50	0	0.00	30.80	2	734	0.27%
2020/12/08	0	0.00	1	28.70	28.35	-1	615	-0.17%
2020/12/07	1	28.67	5	29.05	28.95	-4	606	-0.65%
2020/12/04	5	28.04	0	0.00	28.20	5	572	0.87%
2020/09/08	0	0.00	4	25.45	25.45	-4	138	-2.88%
2020/08/19	0	0.00	6	25.19	25.10	-6	176	-3.40%
2020/05/13	0	0.00	9	25.40	25.60	-9	391	-2.30%
2020/03/25	0	0.00	15	27.00	27.00	-15	426	-3.52%
2020/03/05	0	0.00	5	28.15	28.05	-5	498	-1.00%
2020/02/18	2	28.15	0	0.00	28.10	2	680	0.29%
2019/12/06	2	28.00	0	0.00	28.00	2	1,136	0.18%
2019/12/03	0	0.00	3	29.40	29.30	-3	1,128	-0.27%
2019/11/29	0	0.00	5	30.15	30.20	-5	1,082	-0.46%
2019/11/22	0	0.00	5	30.50	30.50	-5	1,042	-0.48%
2019/11/21	0	0.00	5	30.50	30.50	-5	1,051	-0.48%
2019/10/02	2	32.10	0	0.00	32.20	2	1,112	0.18%
2019/10/01	7	32.71	7	32.50	32.50	0	1,102	0.00%
2019/08/30	1	34.30	0	0.00	34.50	1	523	0.19%
2019/08/23	0	0.00	2	34.00	34.05	-2	451	-0.44%
2019/08/22	1	34.00	25	33.99	34.05	-24	445	-5.39%
2019/07/31	2	34.65	0	0.00	34.95	2	379	0.53%
2019/07/19	0	0.00	1	35.70	35.65	-1	301	-0.33%
2019/07/18	5	36.10	0	0.00	36.05	5	273	1.83%
2019/07/17	0	0.00	1	35.75	35.80	-1	268	-0.37%
2019/07/12	3	35.60	0	0.00	35.55	3	276	1.09%
2019/06/20	5	35.50	0	0.00	35.70	5	434	1.15%
2019/06/18	10	35.90	0	0.00	35.70	10	469	2.13%
2019/06/17	2	35.78	2	35.95	35.85	0	491	0.00%
2019/06/04	0	0.00	1	35.20	35.15	-1	556	-0.18%
2019/05/29	1	35.70	0	0.00	35.65	1	576	0.17%
2019/04/15	1	34.70	0	0.00	35.00	1	1,037	0.10%
2019/04/10	1	34.90	0	0.00	34.85	1	1,010	0.10%
2019/04/03	0	0.00	5	35.55	35.80	-5	1,004	-0.50%
2019/04/01	5	35.95	0	0.00	35.95	5	1,022	0.49%
2019/03/25	2	34.80	0	0.00	34.70	2	1,044	0.19%
2019/03/22	0	0.00	1	35.80	35.40	-1	1,030	-0.10%
2019/03/21	2	35.90	2	35.50	35.55	0	1,017	0.00%
2019/03/15	1	34.15	0	0.00	34.25	1	1,170	0.09%
2019/03/14	0	0.00	1	34.20	34.30	-1	1,222	-0.08%
2019/02/20	10	36.05	10	35.95	35.85	0	1,523	0.00%
2019/02/13	0	0.00	1	37.80	37.80	-1	1,518	-0.07%
2019/02/12	0	0.00	1	37.60	37.75	-1	1,510	-0.07%
2019/02/11	1	37.30	0	0.00	37.20	1	1,500	0.07%
2019/01/25	2	35.70	0	0.00	36.00	2	1,508	0.13%
2019/01/16	5	35.64	0	0.00	36.25	5	1,615	0.31%
2019/01/14	2	35.80	0	0.00	35.95	2	1,650	0.12%
2018/12/07	0	0.00	1	34.20	34.05	-1	3,378	-0.03%
2018/12/06	1	34.05	1	34.00	34.00	0	3,336	0.00%
2018/12/04	1	34.60	1	34.50	34.50	0	3,254	0.00%
2018/11/29	0	0.00	1	35.90	35.35	-1	3,108	-0.03%
2018/11/21	1	35.55	0	0.00	35.65	1	3,030	0.03%
2018/11/19	0	0.00	1	36.20	36.00	-1	2,999	-0.03%
2018/11/16	0	0.00	11	36.07	36.05	-11	2,992	-0.37%
2018/11/15	10	36.25	10	35.70	35.60	0	2,970	0.00%
2018/11/14	1	35.50	1	35.80	35.70	0	2,963	0.00%
2018/11/13	0	0.00	60	34.20	34.25	-60	2,909	-2.06%
2018/11/09	10	34.60	67	34.56	34.50	-57	2,909	-1.96%
2018/11/08	15	34.92	68	34.15	34.00	-53	2,935	-1.81%
2018/11/07	0	0.00	54	33.75	34.40	-54	2,980	-1.81%
2018/11/06	0	0.00	38	33.23	33.25	-38	2,982	-1.27%
2018/11/05	20	33.83	36	33.46	33.30	-16	2,990	-0.54%
2018/11/02	0	0.00	18	33.62	33.45	-18	2,998	-0.60%
2018/11/01	3	33.50	48	33.33	33.40	-45	3,014	-1.49%
2018/10/31	1	33.10	40	33.21	33.20	-39	3,056	-1.28%
2018/10/30	0	0.00	28	33.14	33.00	-28	3,098	-0.90%
2018/10/29	0	0.00	30	33.15	33.00	-30	3,128	-0.96%
2018/10/26	2	33.20	35	33.34	33.05	-33	3,102	-1.06%
2018/10/25	0	0.00	420	33.00	33.45	-420	3,093	-13.58%	大賣/鉅額交易
2018/10/24	6	33.69	30	33.38	33.25	-24	3,062	-0.78%
2018/10/23	0	0.00	86	35.05	35.15	-86	3,078	-2.79%
2018/10/22	0	0.00	2	36.35	35.55	-2	3,062	-0.07%
2018/10/19	5	34.93	3	35.57	35.55	2	3,017	0.07%
2018/10/18	0	0.00	10	35.07	35.05	-10	2,972	-0.34%
2018/10/17	9	34.22	0	0.00	34.10	9	2,941	0.31%
2018/10/16	0	0.00	1	34.95	34.85	-1	2,922	-0.03%
2018/10/12	4	34.35	5	34.86	34.90	-1	2,882	-0.03%
2018/10/11	2	33.20	8	33.00	33.50	-6	2,844	-0.21%
2018/10/09	2	35.15	1	34.45	34.35	1	2,764	0.04%
2018/10/08	6	34.90	0	0.00	34.75	6	2,725	0.22%
2018/10/05	2	35.00	11	34.91	34.85	-9	2,691	-0.33%
2018/10/04	0	0.00	1	37.10	36.55	-1	2,598	-0.04%
2018/10/03	16	38.09	23	37.40	36.50	-7	2,534	-0.28%
2018/10/02	5	38.61	10	38.61	39.15	-5	2,377	-0.21%
2018/10/01	13	37.58	13	37.88	37.30	0	2,165	0.00%
2018/09/28	1	37.20	0	0.00	37.20	1	2,046	0.05%
2018/09/27	15	35.50	34	35.81	37.00	-19	1,859	-1.02%
2018/09/26	12	40.80	2	38.55	38.55	10	1,330	0.75%
2018/09/21	0	0.00	1	36.40	38.00	-1	1,151	-0.09%
2018/09/20	1	37.00	3	37.60	36.50	-2	1,072	-0.19%
2018/09/19	15	34.73	13	35.86	36.20	2	955	0.21%
2018/09/03	0	0.00	10	33.03	33.05	-10	986	-1.01%
2018/08/24	0	0.00	5	33.30	33.25	-5	1,388	-0.36%
2018/08/22	0	0.00	1	33.80	33.40	-1	1,388	-0.07%
2018/08/21	5	33.00	0	0.00	33.05	5	1,379	0.36%
2018/08/17	1	35.00	0	0.00	34.35	1	1,355	0.07%
2018/08/15	11	35.82	3	35.92	35.20	8	1,332	0.60%
2018/08/14	2	35.38	0	0.00	35.05	2	1,291	0.15%
2018/08/13	0	0.00	7	34.01	33.80	-7	1,230	-0.57%
2018/08/09	0	0.00	10	35.00	34.00	-10	1,214	-0.82%
2018/08/08	0	0.00	30	34.78	34.65	-30	1,205	-2.49%
2018/08/07	3	35.58	11	35.28	34.60	-8	1,165	-0.69%
2018/08/06	6	36.10	6	37.75	38.55	0	1,131	0.00%
2018/08/03	7	35.06	1	35.40	35.05	6	1,083	0.55%
2018/07/30	0	0.00	2	31.30	32.40	-2	1,005	-0.20%
2018/06/20	0	0.00	5	30.80	30.25	-5	995	-0.50%
2018/06/13	0	0.00	8	31.05	31.20	-8	927	-0.86%
2018/06/12	6	31.98	0	0.00	31.90	6	889	0.67%
2018/06/11	0	0.00	3	30.55	30.50	-3	871	-0.34%
2018/06/08	3	30.90	3	30.55	30.55	0	855	0.00%
2018/06/05	9	31.80	6	31.43	31.70	3	752	0.40%
2018/06/04	6	30.38	50	30.45	30.45	-44	585	-7.51%
2018/06/01	3	27.10	1	27.20	27.70	2	540	0.37%
2018/05/25	0	0.00	32	25.05	25.05	-32	610	-5.25%
2018/05/24	0	0.00	20	25.04	25.00	-20	612	-3.26%
2018/05/23	0	0.00	20	24.85	24.90	-20	628	-3.18%
2018/05/22	0	0.00	20	25.05	25.20	-20	632	-3.16%
2018/05/21	0	0.00	24	25.27	25.40	-24	665	-3.60%
2018/05/18	0	0.00	20	25.20	25.20	-20	663	-3.01%
2018/05/17	0	0.00	20	24.91	24.80	-20	652	-3.06%
2018/05/16	0	0.00	23	24.76	24.90	-23	655	-3.51%
2018/05/15	0	0.00	24	24.30	24.25	-24	649	-3.69%
2018/05/14	1	24.30	22	24.35	24.20	-21	668	-3.14%
2018/05/11	0	0.00	20	25.14	25.10	-20	656	-3.04%
2018/05/10	0	0.00	24	24.93	24.90	-24	653	-3.67%
2018/05/09	0	0.00	24	24.71	24.75	-24	647	-3.71%
2018/05/07	0	0.00	20	24.40	24.45	-20	660	-3.03%
2018/05/04	0	0.00	29	24.16	24.10	-29	659	-4.39%
2018/05/03	0	0.00	34	24.20	24.15	-34	666	-5.10%
2018/05/02	0	0.00	20	24.20	24.35	-20	675	-2.96%
2018/04/30	0	0.00	20	24.20	24.20	-20	686	-2.92%
2018/04/27	0	0.00	20	24.00	24.05	-20	690	-2.90%
2018/04/26	0	0.00	18	23.95	23.65	-18	699	-2.57%
2018/04/25	1	23.90	20	24.07	24.20	-19	704	-2.70%
2018/04/24	0	0.00	20	24.41	24.20	-20	710	-2.81%
2018/04/20	0	0.00	25	24.29	24.20	-25	680	-3.68%
2018/04/19	1	24.75	20	24.67	24.40	-19	702	-2.71%
2018/04/18	0	0.00	5	24.05	24.05	-5	750	-0.67%
2018/04/10	2	24.70	0	0.00	24.70	2	1,268	0.16%
2018/04/02	0	0.00	1	24.65	24.60	-1	1,311	-0.08%
2018/03/27	1	23.85	0	0.00	23.85	1	1,390	0.07%
2018/03/26	1	23.45	0	0.00	23.45	1	1,406	0.07%
2018/03/12	2	24.50	0	0.00	24.55	2	1,565	0.13%
2018/03/08	2	25.45	2	25.10	25.05	0	1,578	0.00%
2018/03/05	0	0.00	5	25.50	25.10	-5	1,565	-0.32%
2018/03/02	8	25.00	5	25.26	24.80	3	1,537	0.20%
2018/03/01	2	25.30	0	0.00	25.90	2	1,489	0.13%
2018/02/21	0	0.00	1	23.90	23.75	-1	1,372	-0.07%
2018/02/12	0	0.00	50	22.53	22.55	-50	1,334	-3.75%
2018/02/09	0	0.00	100	21.93	22.35	-100	1,332	-7.51%
2018/02/08	0	0.00	8	23.00	22.65	-8	1,333	-0.60%
2018/02/02	0	0.00	10	23.40	23.05	-10	1,311	-0.76%
2018/02/01	0	0.00	37	23.24	23.20	-37	1,313	-2.82%
2018/01/31	0	0.00	50	23.11	23.20	-50	1,315	-3.80%
2018/01/17	1	24.30	0	0.00	24.30	1	1,317	0.08%
2018/01/16	0	0.00	2	24.60	24.60	-2	1,330	-0.15%
2018/01/11	2	25.55	8	25.50	25.35	-6	1,345	-0.45%
2018/01/09	59	26.38	52	25.34	24.80	7	1,261	0.55%
2018/01/08	0	0.00	11	24.57	26.30	-11	1,070	-1.03%
2018/01/05	10	24.20	1	24.00	23.95	9	889	1.01%