廣運 (6125)-群益金鼎-台南券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
117.0
漲跌
▼6.5
漲幅
-5.26%
成交量
86,614張
產業
上櫃光電類股
438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

廣運 (6125)籌碼相關－群益金鼎-台南券商分點個股進出

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

群益金鼎-台南券商分點個股進出
群益金鼎-台南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
2024/05/28	1	124.50	3	121.83	123.50	-2	31,172	-0.01%
2024/05/27	13	124.85	18.1	126.32	124.00	-5.1	31,159	-0.02%
2024/05/24	8	114.88	7	114.50	119.00	1	31,040	0.00%
2024/05/23	39.1	109.85	32	111.06	114.00	7.1	30,561	0.02%
2024/05/22	19	105.82	76.2	106.52	104.00	-57.2	29,397	-0.19%
2024/05/21	102.2	99.64	51	101.74	105.00	51.2	28,344	0.18%	大買/
2024/05/20	110	96.74	116	98.28	95.80	-6	27,511	-0.02%	大買/大賣/
2024/05/16	5	91.40	29	92.37	90.70	-24	26,981	-0.09%
2024/05/15	8	92.39	3	93.90	90.80	5	27,304	0.02%
2024/05/14	0	0.00	4	93.21	93.00	-4	27,389	-0.01%
2024/05/13	24	91.03	6	90.99	91.00	18	27,000	0.07%
2024/05/10	4	86.46	0.1	87.13	87.60	4	26,666	0.01%
2024/05/09	1	85.61	4	85.61	85.30	-3	26,496	-0.01%
2024/05/08	2	87.20	0	0.00	87.10	2	26,371	0.01%
2024/05/07	1	90.87	2	88.00	87.50	-1	26,431	0.00%
2024/05/06	3	91.27	2	91.10	89.70	1	26,141	0.00%
2024/05/03	6.1	90.39	3.1	90.81	89.50	3	25,882	0.01%
2024/05/02	10	90.59	3	92.00	90.40	7	25,535	0.03%
2024/04/30	8	92.85	9	91.80	91.70	-1	25,338	0.00%
2024/04/29	2.1	91.67	33.1	93.83	90.00	-31	24,846	-0.12%
2024/04/26	36	91.73	11	92.39	91.70	25	24,454	0.10%
2024/04/25	6	92.23	9	90.36	90.50	-3	23,795	-0.01%
2024/04/24	33	90.28	38	91.68	90.20	-5	23,062	-0.02%
2024/04/23	0	0.00	2	88.10	87.40	-2	21,598	-0.01%
2024/04/22	7	87.54	4	84.30	80.60	3	21,112	0.01%
2024/04/19	52	86.90	52	87.18	87.30	0	20,636	0.00%
2024/04/18	5	85.64	4	85.30	84.20	1	20,040	0.00%
2024/04/17	6.6	84.25	12	84.78	85.00	-5.5	19,670	-0.03%
2024/04/16	0	0.00	1	75.10	77.30	-1	19,260	-0.01%
2024/04/11	7	81.11	1	82.10	81.00	6	19,030	0.03%
2024/04/10	0	0.00	1	84.80	82.40	-1	19,007	-0.01%
2024/04/09	2	83.90	0	0.00	84.50	2	18,905	0.01%
2024/04/08	2	83.05	21	84.09	84.00	-19	18,859	-0.10%
2024/04/03	2	81.20	0	0.00	81.20	2	19,123	0.01%
2024/04/02	2	80.80	0	0.00	80.80	2	19,179	0.01%
2024/04/01	0	0.00	4	83.60	83.00	-4	19,042	-0.02%
2024/03/29	27	84.15	2	83.30	82.80	25	18,968	0.13%
2024/03/27	2	84.40	0	0.00	84.00	2	18,565	0.01%
2024/03/26	10	89.68	9.1	88.12	82.70	0.9	18,330	0.00%
2024/03/25	6.1	86.24	13	86.38	88.40	-6.9	17,386	-0.04%
2024/03/21	0	0.00	2	80.00	79.00	-2	16,345	-0.01%
2024/03/20	1	79.50	1	78.80	78.60	0	16,230	0.00%
2024/03/19	2	80.05	6	79.50	78.90	-4	16,135	-0.02%
2024/03/18	7	81.39	1	80.10	81.50	6	16,027	0.04%
2024/03/15	5	79.30	3	79.67	80.00	2	15,920	0.01%
2024/03/14	0	0.00	1	78.50	78.90	-1	15,772	-0.01%
2024/03/13	3.1	82.48	1	83.00	81.70	2.1	15,553	0.01%
2024/03/12	3	81.61	2	82.00	83.70	1	15,019	0.01%
2024/03/11	4	80.77	7	80.67	79.30	-3	14,608	-0.02%
2024/03/08	3	78.23	1	79.50	77.80	2	14,227	0.01%
2024/03/07	5.1	89.84	5	90.90	86.10	0.1	13,955	0.00%
2024/03/06	21	90.91	22	91.79	91.50	-1	13,398	-0.01%
2024/03/05	3	86.67	3	87.03	87.50	0	12,482	0.00%
2024/03/04	7	89.99	8.2	89.54	87.60	-1.2	12,213	-0.01%
2024/03/01	17	88.26	18	87.43	86.70	-1	11,521	-0.01%
2024/02/29	7	80.40	10	82.56	85.20	-3	10,326	-0.03%
2024/02/27	7	81.66	7	78.44	77.50	0	9,867	0.00%
2024/02/26	1	77.60	6	79.38	81.10	-5	9,308	-0.05%
2024/02/23	0	0.00	3	76.95	73.80	-3	9,099	-0.03%
2024/02/22	3	77.87	5	77.00	76.50	-2	9,437	-0.02%
2024/02/21	7	74.89	8	75.45	77.40	-1	9,754	-0.01%
2024/02/20	3	74.60	4	73.20	74.70	-1	9,647	-0.01%
2024/02/19	40	74.32	29	74.50	74.70	11	9,466	0.12%
2024/02/16	1.2	68.25	9	68.40	70.80	-7.8	8,888	-0.09%
2024/02/15	8	62.05	6	63.73	66.20	2	8,301	0.02%
2024/02/05	3	61.57	2	61.60	62.00	1	7,877	0.01%
2024/02/02	7	62.43	8	62.76	62.90	-1	7,844	-0.01%
2024/02/01	1	61.20	1	61.50	61.50	0	7,767	0.00%
2024/01/31	3	60.73	6	61.30	60.70	-3	7,737	-0.04%
2024/01/30	4	61.95	13	61.54	60.90	-9	7,706	-0.12%
2024/01/25	4	59.65	0	0.00	59.30	4	7,566	0.05%
2024/01/24	3	60.87	3	61.27	60.40	0	7,576	0.00%
2024/01/23	9	61.17	1	61.70	60.80	8	7,604	0.11%
2024/01/22	7	61.37	17	62.25	62.40	-10	7,548	-0.13%
2024/01/19	0	0.00	10	60.07	60.60	-10	7,405	-0.14%
2024/01/17	10	60.47	4	60.03	58.60	6	7,378	0.08%
2024/01/16	1	60.00	5	60.42	60.20	-4	7,338	-0.05%
2024/01/15	16	60.66	9	61.31	60.00	7	7,324	0.10%
2024/01/12	1	58.40	1	58.20	58.00	0	7,197	0.00%
2024/01/11	1	58.20	3.5	59.34	59.20	-2.5	7,209	-0.03%
2024/01/10	0	0.00	3	57.70	58.00	-3	7,240	-0.04%
2024/01/09	3	56.87	0.5	57.00	56.50	2.6	7,254	0.04%
2024/01/08	2	59.05	0	0.00	58.50	2	7,235	0.03%
2024/01/05	5	60.06	1	61.10	59.80	4	7,249	0.06%
2024/01/04	7	61.19	0	0.00	60.70	7	7,255	0.10%
2024/01/03	2	62.35	0	0.00	62.20	2	7,304	0.03%
2024/01/02	5	63.60	8	63.39	63.70	-3	7,283	-0.04%
2023/12/29	33	63.89	35	63.79	63.00	-2	7,191	-0.03%
2023/12/28	0	0.00	4	60.03	60.80	-4	6,667	-0.06%
2023/12/27	1	56.70	0	0.00	57.10	1	6,550	0.02%
2023/12/25	1	56.60	0	0.00	56.60	1	6,791	0.01%
2023/12/22	3	57.23	1	57.30	56.90	2	6,801	0.03%
2023/12/18	1	58.00	0	0.00	57.00	1	6,970	0.01%
2023/12/11	4	61.00	3	61.53	61.30	1	7,083	0.01%
2023/12/07	5	63.50	6	63.85	63.30	-1	7,440	-0.01%
2023/12/06	2	63.45	2	64.30	64.00	0	7,583	0.00%
2023/12/05	2	63.00	1	64.00	63.00	1	7,588	0.01%
2023/12/04	29	66.00	33	67.34	64.90	-4	7,571	-0.05%
2023/12/01	4	62.65	9	63.61	64.00	-5	7,145	-0.07%
2023/11/30	10	62.35	3	62.40	62.90	7	7,028	0.10%
2023/11/29	7	63.03	8	62.40	61.90	-1	7,005	-0.01%
2023/11/28	1	61.90	2	62.35	62.00	-1	7,004	-0.01%
2023/11/27	3	62.40	9	61.34	61.50	-6	7,156	-0.08%
2023/11/24	4	63.63	6	62.98	63.30	-2	7,123	-0.03%
2023/11/23	11.4	62.63	8	62.61	62.20	3.4	6,995	0.05%
2023/11/22	3	60.27	5	59.98	59.60	-2	6,820	-0.03%
2023/11/21	7	62.53	15	63.14	62.00	-8	6,825	-0.12%
2023/11/20	23	59.08	22	59.40	61.30	1	6,627	0.02%
2023/11/17	11	52.60	14	53.03	55.80	-3	6,516	-0.05%
2023/11/16	1	49.75	1	50.30	50.80	0	7,145	0.00%
2023/11/15	4	50.90	0	0.00	50.20	4	7,392	0.05%
2023/11/13	1	51.50	0	0.00	51.00	1	8,074	0.01%
2023/11/09	2	50.13	2	49.85	49.85	0	8,532	0.00%
2023/11/08	1	53.70	0	0.00	53.30	1	8,840	0.01%
2023/11/02	0	0.00	1	52.60	52.80	-1	9,825	-0.01%
2023/11/01	1	50.30	3	51.03	51.10	-2	10,308	-0.02%
2023/10/31	1	51.20	1	52.80	49.85	0	10,723	0.00%
2023/10/27	1	53.20	1	53.60	52.90	0	11,407	0.00%
2023/10/26	1	54.60	0	0.00	53.00	1	11,875	0.01%
2023/10/25	0	0.00	2	56.65	55.90	-2	12,230	-0.02%
2023/10/23	6	55.52	0	0.00	54.60	6	13,559	0.04%
2023/10/20	0	0.00	1	55.00	54.60	-1	14,195	-0.01%
2023/10/19	1	55.70	0	0.00	55.70	1	14,951	0.01%
2023/10/18	1	55.00	0	0.00	55.00	1	14,986	0.01%
2023/10/17	1	57.00	0	0.00	56.70	1	14,982	0.01%
2023/10/12	1	60.30	1	60.60	60.50	0	14,944	0.00%
2023/10/11	7	60.47	0	0.00	59.50	7	14,940	0.05%
2023/10/05	0	0.00	1	64.10	63.70	-1	14,871	-0.01%
2023/10/04	0	0.00	3	61.50	63.20	-3	14,861	-0.02%
2023/10/03	2	62.80	1	62.50	62.60	1	14,915	0.01%
2023/10/02	0	0.00	1	66.20	64.80	-1	15,031	-0.01%
2023/09/28	5	64.02	6	63.90	64.20	-1	15,080	-0.01%
2023/09/27	0	0.00	1	62.00	62.00	-1	15,038	-0.01%
2023/09/26	2	61.50	1	62.40	61.00	1	15,200	0.01%
2023/09/25	2	62.05	0	0.00	61.90	2	15,227	0.01%
2023/09/22	0	0.00	1	61.40	61.40	-1	15,349	-0.01%
2023/09/19	1	61.80	1	60.90	60.70	0	15,624	0.00%
2023/09/18	0	0.00	2.5	62.10	61.80	-2.5	16,630	-0.02%
2023/09/15	1	63.20	2	63.40	63.40	-1	17,029	-0.01%
2023/09/14	1	63.10	2	63.90	63.10	-1	17,006	-0.01%
2023/09/13	3	62.47	1	62.00	62.70	2	16,985	0.01%
2023/09/12	4	62.28	2	61.60	61.50	2	17,199	0.01%
2023/09/11	1	68.30	1	69.90	68.00	0	17,018	0.00%
2023/09/08	1	75.90	2	77.00	75.50	-1	17,221	-0.01%
2023/09/04	2	77.30	0	0.00	77.00	2	19,046	0.01%
2023/09/01	0	0.00	0.3	79.25	78.90	-0.3	19,801	0.00%
2023/08/31	1	79.22	0	0.00	80.90	1	20,581	0.00%
2023/08/30	0	0.00	0.4	77.05	77.20	-0.4	20,991	0.00%
2023/08/29	0.2	76.50	1	75.50	76.70	-0.8	21,199	0.00%
2023/08/28	3	77.60	5	76.00	75.40	-2	21,261	-0.01%
2023/08/25	1	78.50	2	79.05	80.60	-1	21,124	0.00%
2023/08/24	4.2	83.62	6	83.28	80.90	-1.9	21,174	-0.01%
2023/08/23	7	83.70	3	83.33	81.50	4	21,170	0.02%
2023/08/22	11.7	84.05	7.4	85.09	84.00	4.3	20,851	0.02%
2023/08/21	1	78.90	3	78.33	79.50	-2	20,219	-0.01%
2023/08/18	4	71.58	17.7	73.42	72.30	-13.7	19,950	-0.07%
2023/08/17	13.6	75.00	2	74.90	75.70	11.6	19,720	0.06%
2023/08/16	1	71.80	1.6	71.56	72.50	-0.6	19,390	0.00%
2023/08/15	42	72.77	42	71.86	71.80	0	19,275	0.00%
2023/08/14	22.6	71.56	18	71.34	71.30	4.6	18,967	0.02%
2023/08/11	4	69.78	2	69.70	69.80	2	18,584	0.01%
2023/08/10	3	67.93	1	67.00	67.00	2	18,311	0.01%
2023/08/09	1	70.60	3	71.23	70.60	-2	18,094	-0.01%
2023/08/08	8	70.36	7	69.81	69.90	1	17,853	0.01%
2023/08/07	2	71.80	1	72.40	72.40	1	17,630	0.01%
2023/08/04	28	69.95	23.5	68.96	68.30	4.5	17,160	0.03%
2023/08/02	2	69.30	42	70.73	69.30	-40	16,808	-0.24%
2023/08/01	14	77.24	19	78.32	76.90	-5	16,673	-0.03%
2023/07/31	49	78.00	9	78.22	77.50	40	16,440	0.24%
2023/07/28	8.5	84.07	6	83.38	83.30	2.5	15,957	0.02%
2023/07/27	10.5	88.60	13	86.94	84.10	-2.5	15,570	-0.02%
2023/07/26	7	89.53	4	91.98	86.30	3	14,726	0.02%
2023/07/25	18	104.89	15	101.81	95.80	3	14,249	0.02%
2023/07/24	14.2	100.84	9	102.30	103.50	5.2	13,605	0.04%
2023/07/20	0	0.00	1	83.90	89.70	-1	12,819	-0.01%
2023/07/19	0	0.00	1.6	83.23	81.60	-1.6	12,774	-0.01%
2023/07/17	0	0.00	2	83.10	83.40	-2	12,885	-0.02%
2023/07/13	0	0.00	1	79.10	77.00	-1	13,038	-0.01%
2023/07/11	0	0.00	1	79.20	78.40	-1	13,119	-0.01%
2023/07/07	3	84.07	1.3	84.38	83.00	1.7	13,183	0.01%
2023/07/06	0.3	86.13	4	85.55	87.50	-3.7	13,073	-0.03%
2023/07/05	1	82.80	0.2	82.30	81.30	0.8	13,003	0.01%
2023/07/04	4.2	80.58	9	78.53	81.80	-4.8	13,031	-0.04%
2023/07/03	0	0.00	6	75.60	75.60	-6	12,877	-0.05%
2023/06/30	1	66.00	3	66.70	68.80	-2	12,849	-0.02%
2023/06/29	2	63.10	1	62.20	62.60	1	12,815	0.01%
2023/06/28	3	60.37	1	59.50	62.10	2	12,731	0.02%
2023/06/27	2.5	60.14	2.5	63.06	58.80	0	12,580	0.00%
2023/06/26	6.5	65.52	3	65.60	65.30	3.5	12,367	0.03%
2023/06/21	4	63.50	4.3	62.54	63.50	-0.3	11,328	0.00%
2023/06/19	0	0.00	3	52.60	52.60	-3	10,973	-0.03%
2023/06/16	1	47.15	5	46.70	47.85	-4	10,939	-0.04%
2023/06/15	0	0.00	4	45.85	46.05	-4	10,667	-0.04%
2023/06/14	15	45.81	20	45.46	46.00	-5	10,499	-0.05%
2023/06/13	13	45.59	96	44.93	45.30	-83	10,174	-0.82%
2023/06/12	96	42.67	3	43.05	42.75	93	9,884	0.94%
2023/06/09	18	44.67	140	44.44	44.70	-122	9,545	-1.28%	大賣/鉅額交易
2023/06/08	4	43.55	4	42.10	42.30	0	8,808	0.00%
2023/06/07	135	42.22	7	42.49	42.20	128	8,347	1.53%	大買/鉅額交易
2023/06/06	12	40.39	1	41.50	41.60	11	7,586	0.15%
2023/06/05	4	39.06	5	41.50	41.50	-1	6,726	-0.01%
2023/06/01	1	33.30	0	0.00	34.35	1	5,841	0.02%
2023/05/31	2	35.13	0	0.00	34.50	2	5,684	0.04%
2023/05/30	2	34.85	4	34.56	34.60	-2	5,527	-0.04%
2023/05/29	2	33.73	2	33.83	35.10	0	5,297	0.00%
2023/05/26	0	0.00	3	32.58	32.05	-3	4,943	-0.06%
2023/05/25	0	0.00	1	31.70	32.65	-1	4,861	-0.02%
2023/05/22	1	30.35	0	0.00	30.10	1	4,612	0.02%
2023/05/19	1	29.95	0	0.00	29.50	1	4,557	0.02%
2023/05/18	0	0.00	1	29.15	29.40	-1	4,489	-0.02%
2023/05/16	1	28.90	0	0.00	28.70	1	4,410	0.02%
2023/05/15	0	0.00	1	28.30	28.25	-1	4,382	-0.02%
2023/05/09	0	0.00	1	29.50	28.65	-1	4,363	-0.02%
2023/05/08	4	30.10	65	30.80	29.35	-61	4,261	-1.43%
2023/05/05	65	32.64	2	32.20	32.60	63	3,986	1.58%
2023/04/27	0	0.00	1	31.20	31.20	-1	3,894	-0.03%
2023/04/24	1	31.35	0	0.00	31.35	1	3,790	0.03%
2023/04/21	1	31.75	3	31.35	31.35	-2	3,767	-0.05%
2023/04/20	2	31.50	0	0.00	31.10	2	3,674	0.05%
2023/04/13	1	30.90	4	31.36	31.20	-3	3,171	-0.09%
2023/04/10	1	30.15	4	30.33	30.70	-3	2,917	-0.10%
2023/03/24	0	0.00	1	29.60	29.15	-1	2,521	-0.04%
2023/03/23	1	29.25	0	0.00	29.35	1	2,499	0.04%
2023/03/21	0	0.00	2	29.60	29.50	-2	2,414	-0.08%
2023/03/16	3	28.33	0	0.00	28.30	3	2,370	0.13%
2023/03/15	2	29.85	1	29.45	29.35	1	2,328	0.04%
2023/03/13	0	0.00	1	27.30	27.65	-1	2,243	-0.04%
2023/03/09	1	29.15	0	0.00	28.60	1	2,265	0.04%
2023/03/07	2	28.18	1	28.10	28.00	1	2,162	0.05%
2023/02/24	0	0.00	5	27.60	27.80	-5	2,112	-0.24%
2023/02/23	0	0.00	1	28.10	27.70	-1	2,112	-0.05%
2023/02/22	1	27.40	1	27.65	27.75	0	2,077	0.00%
2023/02/20	0	0.00	2	27.45	27.65	-2	2,045	-0.10%
2023/02/17	0	0.00	1	27.00	27.10	-1	1,983	-0.05%
2023/02/09	5	27.10	0	0.00	27.15	5	2,124	0.24%
2023/01/31	2	26.55	0	0.00	26.60	2	2,226	0.09%
2023/01/10	0	0.00	2	25.70	25.60	-2	2,276	-0.09%
2023/01/03	2	25.40	0	0.00	25.40	2	2,509	0.08%
2022/12/28	0	0.00	1	25.65	25.50	-1	2,712	-0.04%
2022/12/26	1	26.30	0	0.00	26.20	1	2,813	0.04%
2022/12/19	0	0.00	1	26.15	25.95	-1	2,990	-0.03%
2022/12/15	0	27.00	0	0.00	26.80	0	3,042	0.00%
2022/12/14	0	0.00	3	26.82	26.90	-3	3,175	-0.09%
2022/12/06	0	0.00	1	26.60	26.95	-1	3,346	-0.03%
2022/12/05	4	27.28	1	27.20	27.35	3	3,350	0.09%
2022/12/01	2	26.25	0	0.00	26.15	2	3,290	0.06%
2022/11/21	0	0.00	1	25.65	25.35	-1	4,390	-0.02%
2022/11/17	0	0.00	4	25.65	25.65	-4	4,772	-0.08%
2022/11/16	1	25.10	0	0.00	25.05	1	4,823	0.02%
2022/11/15	0	0.00	5	25.40	25.50	-5	5,049	-0.10%
2022/11/10	0	0.00	2	25.05	25.25	-2	5,353	-0.04%
2022/11/09	5	25.19	0	0.00	25.15	5	5,595	0.09%
2022/11/04	1	25.40	0	0.00	25.40	1	5,672	0.02%
2022/11/02	1	24.90	1	24.90	24.90	0	5,819	0.00%
2022/11/01	6	24.98	0	0.00	24.75	6	5,819	0.10%
2022/10/28	2	24.00	0	0.00	23.55	2	5,755	0.03%
2022/10/21	3	24.30	0	0.00	24.05	3	6,047	0.05%
2022/10/14	4	25.09	0	0.00	25.45	4	6,192	0.06%
2022/10/11	1	25.95	1	25.95	25.95	0	6,412	0.00%
2022/10/05	1	29.25	0	0.00	28.40	1	6,639	0.02%
2022/10/04	1	28.70	0	0.00	28.80	1	6,554	0.02%
2022/09/30	0	0.00	2	27.10	27.50	-2	6,597	-0.03%
2022/09/23	1	30.80	0	0.00	30.50	1	6,879	0.01%
2022/09/21	5	32.03	1	31.40	31.30	4	7,035	0.06%
2022/09/20	0	0.00	1	31.60	31.85	-1	7,069	-0.01%
2022/09/16	3	32.23	0	0.00	31.65	3	7,247	0.04%
2022/09/15	0	0.00	1	33.30	32.50	-1	7,191	-0.01%
2022/09/12	0	0.00	1	32.95	32.65	-1	7,037	-0.01%
2022/09/06	1	31.70	0	0.00	31.70	1	7,026	0.01%
2022/09/05	1	32.60	0	0.00	32.55	1	6,985	0.01%
2022/09/01	2	33.68	0	0.00	32.90	2	6,832	0.03%
2022/08/31	0	0.00	1	32.90	33.40	-1	6,709	-0.01%
2022/08/30	1	32.70	2	32.30	32.70	-1	6,537	-0.02%
2022/08/25	2	31.95	0	0.00	32.05	2	6,172	0.03%
2022/08/22	1	32.55	2	32.40	32.25	-1	5,735	-0.02%
2022/08/19	2	31.50	2	31.63	31.95	0	5,510	0.00%
2022/08/16	8	30.98	6	30.45	29.70	2	5,316	0.04%
2022/08/09	0	0.00	10	29.25	29.75	-10	4,841	-0.21%
2022/08/08	6	29.00	0	0.00	28.75	6	4,707	0.13%
2022/08/04	2	27.85	0	0.00	28.00	2	4,658	0.04%
2022/07/20	0	0.00	1	30.85	30.35	-1	3,972	-0.03%
2022/07/19	2	29.65	0	0.00	29.80	2	3,873	0.05%
2022/07/14	1	27.15	0	0.00	27.70	1	3,502	0.03%
2022/07/05	0	0.00	1	26.40	26.30	-1	2,977	-0.03%
2022/06/30	0	0.00	131	30.61	30.35	-131	2,549	-5.14%	大賣/鉅額交易
2022/06/29	1	30.60	3	30.65	30.95	-2	2,437	-0.08%
2022/06/27	1	29.50	1	30.20	30.05	0	2,151	0.00%
2022/06/24	1	28.20	0	0.00	28.00	1	1,970	0.05%
2022/06/20	0	0.00	1	28.00	27.65	-1	1,904	-0.05%
2022/06/17	0	0.00	1	27.45	28.15	-1	1,858	-0.05%
2022/06/10	0	0.00	10	27.75	28.00	-10	1,773	-0.56%
2022/06/09	0	0.00	1	27.90	27.75	-1	1,728	-0.06%
2022/06/08	0	0.00	1	27.05	27.10	-1	1,609	-0.06%
2022/05/19	1	24.40	0	0.00	24.40	1	1,891	0.05%
2022/05/10	2	23.08	0	0.00	23.15	2	2,401	0.08%
2022/04/21	1	24.65	0	0.00	24.50	1	2,860	0.03%
2022/04/20	1	24.60	0	0.00	24.65	1	2,886	0.03%
2022/04/19	0	0.00	2	24.15	24.20	-2	2,922	-0.07%
2022/04/18	0	0.00	1	24.10	24.10	-1	2,987	-0.03%
2022/04/15	1	24.60	0	0.00	24.60	1	3,125	0.03%
2022/04/11	1	24.45	0	0.00	24.35	1	3,562	0.03%
2022/04/07	0	0.00	1	25.00	24.90	-1	3,985	-0.03%
2022/03/31	1	26.05	0	0.00	26.05	1	4,630	0.02%
2022/03/17	3	26.55	2	26.20	26.20	1	4,800	0.02%
2022/03/09	1	24.80	2	24.40	24.70	-1	4,690	-0.02%
2022/02/24	2	26.18	0	0.00	25.90	2	4,501	0.04%
2022/02/18	15	27.25	0	0.00	27.20	15	4,619	0.32%
2022/01/17	0	0.00	3	27.93	27.85	-3	5,477	-0.05%
2022/01/14	0	0.00	1	26.80	26.85	-1	5,425	-0.02%
2022/01/10	6	28.78	5	28.95	28.70	1	5,401	0.02%
2022/01/05	1	28.45	0	0.00	28.80	1	5,455	0.02%
2022/01/04	0	0.00	30	29.40	29.30	-30	5,337	-0.56%
2022/01/03	32	29.50	20	29.25	28.50	12	5,174	0.23%
2021/12/29	102	28.32	121	28.52	28.55	-19	4,837	-0.39%	大買/大賣/
2021/12/28	23	27.95	1	28.50	28.40	22	4,602	0.48%
2021/12/16	1	27.20	0	0.00	26.65	1	6,068	0.02%
2021/12/15	0	0.00	3	26.80	26.90	-3	5,958	-0.05%
2021/12/14	0	0.00	1	26.10	26.05	-1	5,917	-0.02%
2021/12/10	1	26.50	0	0.00	26.40	1	5,943	0.02%
2021/12/01	1	26.05	0	0.00	26.40	1	6,112	0.02%
2021/11/30	0	0.00	23	26.49	26.40	-23	6,272	-0.37%
2021/11/26	0	0.00	2	26.25	26.30	-2	6,328	-0.03%
2021/11/23	0	0.00	2	26.93	26.85	-2	6,563	-0.03%
2021/11/18	2	27.80	0	0.00	27.45	2	6,548	0.03%
2021/11/17	7	28.81	7	28.74	29.00	0	6,373	0.00%
2021/11/16	1	28.30	0	0.00	28.25	1	6,195	0.02%
2021/11/15	4	28.25	3.2	28.35	28.25	0.8	5,960	0.01%
2021/11/11	8	27.33	0	0.00	26.80	8	5,688	0.14%
2021/11/10	3	27.15	0	0.00	26.95	3	5,694	0.05%
2021/11/04	1	27.35	0	0.00	27.20	1	5,946	0.02%
2021/11/01	12	28.21	1	28.50	27.65	11	5,992	0.18%
2021/10/29	41	27.65	20	28.20	27.80	21	5,863	0.36%
2021/10/28	0	0.00	1	26.30	26.00	-1	5,557	-0.02%
2021/10/06	10	26.50	0	0.00	25.80	10	6,134	0.16%
2021/10/05	9	26.60	0	0.00	26.60	9	6,098	0.15%
2021/10/01	1	27.70	1	28.40	26.55	0	5,962	0.00%
2021/09/30	0	27.40	20	28.50	27.75	-20	5,796	-0.34%
2021/09/29	25	29.58	4	29.15	28.30	21	5,625	0.37%
2021/09/28	60	28.91	1	27.95	29.15	59	5,360	1.10%
2021/09/27	50	28.79	1	28.00	28.55	49	5,168	0.95%
2021/09/24	6	27.57	5	27.60	27.85	1	4,704	0.02%
2021/09/23	1	26.25	0	0.00	26.25	1	4,262	0.02%
2021/09/16	0	0.00	2	25.75	25.50	-2	4,137	-0.05%
2021/09/15	2	26.50	0	0.00	26.50	2	4,097	0.05%
2021/09/13	1	25.35	4	25.25	25.35	-3	4,052	-0.07%
2021/09/09	3	26.80	0	0.00	27.00	3	4,005	0.07%
2021/09/08	1	26.80	4	26.65	26.35	-3	3,970	-0.08%
2021/09/03	2	27.78	1	27.90	27.70	1	3,735	0.03%
2021/09/02	3	27.40	0	0.00	26.85	3	3,561	0.08%
2021/08/30	1	26.80	0	0.00	26.60	1	3,386	0.03%
2021/08/25	0	0.00	1	23.85	23.85	-1	3,083	-0.03%
2021/08/24	1	22.85	0	0.00	22.75	1	3,037	0.03%
2021/08/17	4	24.15	4	23.20	22.65	0	2,993	0.00%
2021/08/16	1	24.05	0	0.00	23.90	1	2,965	0.03%
2021/08/13	0	0.00	1	25.30	25.05	-1	2,944	-0.03%
2021/08/11	0	0.00	5	24.88	24.00	-5	2,896	-0.17%
2021/08/10	2	25.35	2	26.35	25.35	0	2,843	0.00%
2021/08/09	5	27.95	15	27.97	28.15	-10	2,685	-0.37%
2021/08/06	2	28.00	0	0.00	28.15	2	2,582	0.08%
2021/08/05	10	27.85	6	27.38	27.30	4	2,479	0.16%
2021/08/04	5	28.90	12	27.98	27.60	-7	2,477	-0.28%
2021/08/03	2	27.78	0	0.00	28.15	2	2,420	0.08%
2021/08/02	9	27.81	0	0.00	28.10	9	2,336	0.39%
2021/07/30	5	26.41	0	0.00	26.90	5	2,006	0.25%
2021/07/27	0	0.00	1	24.00	24.30	-1	1,782	-0.06%
2021/07/23	1	25.55	0	0.00	25.20	1	1,739	0.06%
2021/06/15	0	0.00	3	22.60	22.65	-3	2,347	-0.13%
2021/05/28	0	0.00	1	23.20	22.90	-1	2,994	-0.03%
2021/05/17	0	0.00	3	19.65	19.05	-3	3,249	-0.09%
2021/05/10	2	24.65	0	0.00	24.65	2	3,414	0.06%
2021/04/26	2	26.80	0	0.00	26.70	2	4,111	0.05%
2021/04/08	0	28.05	1	28.75	28.85	-1	4,623	-0.02%
2021/04/06	1	27.60	0	0.00	27.55	1	4,543	0.02%
2021/03/23	1	28.20	0	0.00	27.10	1	4,538	0.02%
2021/03/22	1	28.65	1	28.95	28.45	0	4,594	0.00%
2021/03/15	0	0.00	1	27.70	27.85	-1	4,656	-0.02%
2021/03/10	1	26.40	0	0.00	26.50	1	4,708	0.02%
2021/03/05	0	0.00	1	27.35	27.60	-1	4,795	-0.02%
2021/03/03	1	26.05	0	0.00	25.90	1	4,671	0.02%
2021/03/02	0	0.00	1	26.45	25.95	-1	4,758	-0.02%
2021/02/18	0	0.00	1	25.15	25.50	-1	6,045	-0.02%
2021/02/17	1	23.75	0	0.00	24.25	1	6,075	0.02%
2021/02/03	0	0.00	1	23.85	23.85	-1	6,183	-0.02%
2021/02/01	6	23.69	5	23.00	22.50	1	6,330	0.02%
2021/01/13	1	25.80	0	0.00	26.00	1	7,644	0.01%
2021/01/08	1	29.65	1	29.35	29.15	0	7,931	0.00%
2021/01/06	0	0.00	2	30.18	29.15	-2	8,239	-0.02%
2021/01/05	2	30.55	2	30.50	30.55	0	8,375	0.00%
2021/01/04	0	0.00	3	30.40	30.50	-3	8,670	-0.03%
2020/12/30	2	30.05	0	0.00	30.05	2	8,843	0.02%
2020/12/22	0	0.00	1	29.05	28.25	-1	10,782	-0.01%
2020/12/21	0	0.00	1	29.40	29.30	-1	11,007	-0.01%
2020/12/18	2	29.40	2	29.18	29.40	0	11,095	0.00%
2020/12/17	1	30.10	2	29.60	29.65	-1	11,127	-0.01%
2020/12/16	2	29.93	1	30.60	30.15	1	11,178	0.01%
2020/12/15	1	29.50	2	29.10	29.15	-1	11,149	-0.01%
2020/12/14	3	29.27	1	28.85	29.20	2	11,272	0.02%
2020/12/11	1	28.95	1	28.85	29.15	0	11,322	0.00%
2020/12/10	1	29.85	0	0.00	29.70	1	11,414	0.01%
2020/12/09	0	0.00	1	30.75	30.75	-1	11,468	-0.01%
2020/12/08	1	28.90	0	0.00	29.00	1	11,434	0.01%
2020/12/07	1	28.10	0	0.00	28.90	1	11,492	0.01%
2020/12/03	0	0.00	1	29.05	28.80	-1	11,760	-0.01%
2020/12/01	1	27.85	1	29.10	29.35	0	12,367	0.00%
2020/11/27	1	29.30	6.3	28.87	29.15	-5.3	13,012	-0.04%
2020/11/26	2	29.75	0	0.00	29.45	2	13,112	0.02%
2020/11/25	2	28.10	7	28.95	29.40	-5	13,214	-0.04%
2020/11/24	1	30.60	0	0.00	30.50	1	13,074	0.01%
2020/11/20	1	31.50	1	32.10	30.80	0	13,861	0.00%
2020/11/19	3	31.07	10	30.94	31.00	-7	13,900	-0.05%
2020/11/18	3	33.30	1	33.00	32.55	2	13,522	0.01%
2020/11/17	0	0.00	4	36.50	36.15	-4	13,395	-0.03%
2020/11/16	0	0.00	6	36.88	36.80	-6	13,678	-0.04%
2020/11/11	1	36.40	0	0.00	36.90	1	14,467	0.01%
2020/11/10	6	36.98	5	36.15	36.15	1	14,618	0.01%
2020/11/09	1	37.40	0	0.00	37.25	1	14,931	0.01%
2020/11/05	2	36.80	0	0.00	36.75	2	15,914	0.01%
2020/11/02	0	0.00	7	36.75	36.10	-7	16,099	-0.04%
2020/10/30	3	37.67	0	0.00	36.55	3	16,172	0.02%
2020/10/29	0	0.00	5	36.75	37.95	-5	16,032	-0.03%
2020/10/28	1	36.85	1	38.00	37.05	0	15,940	0.00%
2020/10/27	5	36.30	1	36.50	36.85	4	15,541	0.03%
2020/10/26	1	36.35	1	36.20	36.30	0	15,581	0.00%
2020/10/23	5	33.10	8	34.36	36.00	-3	15,291	-0.02%
2020/10/22	10	33.25	10	33.00	33.00	0	14,867	0.00%
2020/10/21	0	0.00	2	32.45	33.00	-2	14,600	-0.01%
2020/10/19	2	32.65	1	33.00	32.65	1	14,460	0.01%
2020/10/16	7	32.23	0	0.00	33.15	7	14,423	0.05%
2020/10/15	4	32.78	4	32.84	33.15	0	14,187	0.00%
2020/10/14	1	31.55	0	0.00	32.30	1	14,049	0.01%
2020/10/13	1	31.55	0	0.00	31.75	1	13,853	0.01%
2020/10/08	0	0.00	3	30.20	30.00	-3	13,393	-0.02%
2020/10/07	0	0.00	2	30.10	30.00	-2	13,332	-0.02%
2020/10/06	0	0.00	4	30.60	29.90	-4	13,297	-0.03%
2020/10/05	0	0.00	1	30.00	29.60	-1	13,095	-0.01%
2020/09/30	1	28.00	1	28.25	28.30	0	13,009	0.00%
2020/09/29	4	27.66	0	0.00	27.60	4	12,981	0.03%
2020/09/28	1	27.60	0	0.00	28.15	1	13,018	0.01%
2020/09/25	19	30.67	14	29.87	27.15	5	12,999	0.04%
2020/09/24	2	28.63	0	0.00	29.00	2	11,943	0.02%
2020/09/21	5	28.00	0	0.00	27.80	5	11,732	0.04%
2020/09/18	2	27.80	0	0.00	28.20	2	11,688	0.02%
2020/09/17	3	27.70	12	27.86	28.10	-9	11,712	-0.08%
2020/09/11	0	0.00	2	26.20	26.00	-2	11,235	-0.02%
2020/09/09	2	27.80	10	27.56	27.50	-8	11,045	-0.07%
2020/09/08	7	27.41	3	27.30	27.10	4	10,906	0.04%
2020/09/07	1	28.70	3	28.90	28.70	-2	10,716	-0.02%
2020/09/04	34	28.65	20	28.35	29.60	14	10,534	0.13%
2020/09/03	6	28.62	1	29.30	29.00	5	10,036	0.05%
2020/09/02	0	0.00	1	28.40	28.00	-1	9,499	-0.01%
2020/09/01	7	27.42	0	0.00	27.00	7	9,447	0.07%
2020/08/28	0	0.00	1	26.30	26.50	-1	9,153	-0.01%
2020/08/27	0	0.00	3	25.50	25.75	-3	9,005	-0.03%
2020/08/26	6	26.80	0	0.00	25.75	6	8,866	0.07%
2020/08/20	1	24.10	2	23.68	23.40	-1	7,820	-0.01%
2020/08/19	1	26.10	0	0.00	25.90	1	7,567	0.01%
2020/08/18	2	26.08	0	0.00	25.80	2	7,345	0.03%
2020/08/14	0	0.00	1	24.20	24.15	-1	6,639	-0.02%
2020/08/06	0	0.00	20	19.25	19.35	-20	4,793	-0.42%
2020/08/05	0	0.00	1	19.00	19.30	-1	4,725	-0.02%
2020/08/04	0	0.00	1	18.35	18.55	-1	4,700	-0.02%
2020/07/31	0	0.00	1	17.95	17.95	-1	4,808	-0.02%
2020/07/30	0	0.00	1	17.75	17.95	-1	4,948	-0.02%
2020/07/09	0	0.00	122	18.65	18.65	-122	4,420	-2.76%	大賣/鉅額交易
2020/07/08	5	19.10	1	18.90	18.90	4	4,246	0.09%
2020/07/07	0	0.00	173	19.02	18.95	-173	4,145	-4.17%	大賣/鉅額交易
2020/06/30	20	18.04	0	0.00	18.05	20	3,765	0.53%
2020/06/29	5	17.70	0	0.00	17.80	5	3,688	0.14%
2020/06/24	1	17.70	5	17.65	17.65	-4	3,654	-0.11%
2020/06/15	5	16.95	0	0.00	16.95	5	3,718	0.13%
2020/06/12	1	16.75	0	0.00	16.70	1	3,732	0.03%
2020/06/11	1	16.95	0	0.00	16.85	1	3,736	0.03%
2020/06/10	5	17.50	0	0.00	17.35	5	3,742	0.13%
2020/06/08	2	17.78	0	0.00	17.85	2	3,848	0.05%
2020/06/05	5	17.45	0	0.00	17.55	5	3,677	0.14%
2020/06/01	0	0.00	1	17.35	17.30	-1	3,836	-0.03%
2020/05/28	0	0.00	2	17.00	16.90	-2	3,864	-0.05%
2020/05/26	6	17.53	1	17.45	17.20	5	3,978	0.13%
2020/05/18	3	16.85	0	0.00	16.85	3	4,128	0.07%
2020/05/15	0	0.00	1	17.10	16.85	-1	4,230	-0.02%
2020/05/13	0	0.00	15	17.26	17.35	-15	4,454	-0.34%
2020/05/12	0	0.00	5	16.75	16.75	-5	4,257	-0.12%
2020/05/11	7	17.74	5	17.65	17.50	2	4,161	0.05%
2020/05/08	1	17.05	0	0.00	17.30	1	3,963	0.03%
2020/05/07	7	17.34	5	16.80	17.40	2	3,873	0.05%
2020/05/06	7	16.41	0	0.00	16.95	7	3,715	0.19%
2020/04/23	0	0.00	1	14.50	14.50	-1	3,748	-0.03%
2020/04/20	1	15.05	0	0.00	14.85	1	3,839	0.03%
2020/03/25	0	0.00	2	14.05	14.05	-2	4,341	-0.05%
2020/03/19	3	12.83	3	12.83	12.75	0	4,143	0.00%
2020/03/17	2	14.20	0	0.00	14.40	2	4,038	0.05%
2020/03/13	1	13.70	1	13.95	14.10	0	3,956	0.00%
2020/03/12	0	0.00	2	15.55	15.15	-2	3,859	-0.05%
2020/03/05	0	0.00	3	17.07	16.95	-3	3,607	-0.08%
2020/03/04	1	16.95	0	0.00	17.00	1	3,478	0.03%
2020/02/21	2	17.15	0	0.00	16.90	2	3,048	0.07%
2020/02/20	0	0.00	10	17.75	17.50	-10	2,987	-0.33%
2020/02/18	72	17.58	70	17.28	17.20	2	2,789	0.07%
2020/01/30	1	15.50	0	0.00	15.45	1	2,585	0.04%
2020/01/16	1	16.70	0	0.00	16.75	1	2,453	0.04%
2020/01/13	0	0.00	4	16.64	16.75	-4	2,436	-0.16%
2020/01/10	4	16.28	2	16.25	16.30	2	2,313	0.09%
2020/01/09	0	0.00	2	16.15	16.00	-2	2,221	-0.09%
2020/01/08	1	15.90	0	0.00	15.90	1	2,195	0.05%
2020/01/03	0	0.00	1.3	15.98	15.95	-1.3	2,108	-0.06%
2020/01/02	1	16.20	0	0.00	16.20	1	2,077	0.05%
2019/12/30	1	15.90	0	0.00	15.85	1	1,928	0.05%
2019/11/11	0	0.00	2	15.20	15.05	-2	4,217	-0.05%
2019/11/06	1	16.05	6	16.35	16.20	-5	4,152	-0.12%
2019/11/05	10	16.24	3	16.15	16.25	7	4,060	0.17%
2019/10/29	0	0.00	1	15.50	15.45	-1	3,797	-0.03%
2019/10/21	2	15.70	0	0.00	15.75	2	3,863	0.05%
2019/08/30	1	16.00	0	0.00	15.70	1	3,278	0.03%
2019/08/27	0	0.00	5	15.60	15.60	-5	3,023	-0.17%
2019/08/26	6	15.75	1	15.55	15.60	5	2,977	0.17%
2019/08/23	0	0.00	10	15.55	15.55	-10	2,875	-0.35%
2019/08/22	32	16.33	0	0.00	15.90	32	2,778	1.15%
2019/08/21	5	15.65	3	15.85	15.85	2	2,167	0.09%
2019/08/16	0	0.00	5	13.95	13.90	-5	1,769	-0.28%
2019/08/15	5	14.30	0	0.00	14.00	5	1,731	0.29%
2019/08/05	0	0.00	2	13.90	13.95	-2	1,598	-0.13%
2019/08/02	0	0.00	1	14.00	13.90	-1	1,638	-0.06%
2019/07/04	2	15.78	0	0.00	15.70	2	2,984	0.07%
2019/06/27	0	0.00	3	14.90	14.85	-3	2,924	-0.10%
2019/06/24	9	14.92	6	14.88	14.95	3	3,000	0.10%
2019/06/13	4	14.50	11	14.78	14.90	-7	3,134	-0.22%
2019/05/30	2	14.05	0	0.00	14.10	2	2,993	0.07%
2019/05/09	3	14.95	3	15.30	14.65	0	2,620	0.00%
2019/05/08	0	0.00	10	14.95	14.95	-10	2,536	-0.39%
2019/04/24	0	0.00	1	14.10	14.10	-1	2,216	-0.05%
2019/04/23	11	14.52	0	0.00	14.45	11	2,161	0.51%
2019/04/22	0	0.00	5	16.00	15.95	-5	2,000	-0.25%
2019/04/17	10	14.60	5	15.00	14.90	5	1,679	0.30%
2019/04/16	0	0.00	2	14.65	14.90	-2	1,600	-0.12%
2019/04/15	6	15.00	14	14.64	15.10	-8	1,442	-0.55%
2019/04/12	8	13.96	4	14.20	14.15	4	1,168	0.34%
2019/04/11	1	12.70	140	12.55	13.00	-139	910	-15.27%	大賣/鉅額交易
2019/04/10	0	0.00	4	11.75	11.85	-4	713	-0.56%
2019/04/03	3	11.55	0	0.00	11.50	3	664	0.45%
2019/03/26	0	0.00	7	11.55	11.35	-7	462	-1.51%
2019/03/25	7	11.40	0	0.00	11.40	7	369	1.89%
2019/03/22	0	0.00	4	10.60	10.65	-4	262	-1.52%
2019/03/18	1	10.30	1	10.05	10.05	0	217	0.00%
2018/09/26	2	9.79	0	0.00	9.79	2	417	0.48%
2018/07/11	0	0.00	2	10.70	10.65	-2	546	-0.37%
2018/07/09	2	11.15	0	0.00	10.85	2	660	0.30%
2018/07/06	0	0.00	35	11.10	11.15	-35	657	-5.33%
2018/06/25	35	10.85	30	10.85	10.80	5	739	0.68%
2018/05/28	0	0.00	0.3	10.70	10.75	-0.3	679	-0.04%
2018/02/06	5	10.95	0	0.00	10.80	5	2,334	0.21%
2018/01/17	0	0.00	10	12.10	12.15	-10	2,181	-0.46%
2018/01/15	0	0.00	4	12.35	12.35	-4	2,210	-0.18%
2018/01/09	4	12.53	0	0.00	12.45	4	2,231	0.18%
2018/01/03	20	12.80	0	0.00	12.65	20	2,193	0.91%