中航 (2612)-群益金鼎-高雄券商分點個股進出

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

中航

(2612)

可現股當沖

股價
49.10
漲跌
▼0.30
漲幅
-0.61%
成交量
1,161張
產業
上市航運類股
304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

中航 (2612)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/05/31	0	0.00	7.1	49.96	49.10	-7.1	1,280	-0.55%
2024/05/30	12	50.15	4	50.20	49.40	8	1,285	0.62%
2024/05/29	2	51.00	3.1	51.18	50.30	-1.1	1,290	-0.09%
2024/05/28	0	0.00	6	49.25	50.50	-6	1,275	-0.47%
2024/05/23	3	46.85	0	0.00	46.40	3	1,270	0.24%
2024/05/22	2	47.75	0	0.00	47.60	2	1,284	0.16%
2024/05/17	6	47.60	1.9	48.47	47.25	4.1	1,368	0.30%
2024/05/16	0.9	49.05	3	49.30	49.30	-2.1	1,346	-0.16%
2024/05/15	3	47.60	0	0.00	48.60	3	1,326	0.23%
2024/05/14	0	0.00	1	50.10	49.35	-1	1,302	-0.08%
2024/05/13	5	51.12	1	51.50	50.10	4	1,233	0.32%
2024/05/10	0.2	51.50	3	52.10	50.00	-2.8	1,097	-0.26%
2024/05/09	1	49.45	1	49.00	48.30	0	948	0.00%
2024/04/29	1	46.70	0	0.00	46.45	1	728	0.14%
2024/04/24	0	0.00	1	45.10	45.60	-1	737	-0.14%
2024/04/23	0.2	45.40	2	45.45	45.55	-1.8	745	-0.24%
2024/04/22	2.8	46.30	0	0.00	45.90	2.8	760	0.36%
2024/03/15	1	45.10	0	0.00	45.25	1	1,486	0.07%
2024/03/01	1	49.05	0.2	48.35	48.35	0.8	3,287	0.02%
2024/02/27	0	0.00	0.1	46.90	46.80	-0.1	3,264	0.00%
2024/02/26	0.3	47.85	0	0.00	48.10	0.3	3,252	0.01%
2024/02/23	0	0.00	2	48.30	47.45	-2	3,233	-0.06%
2024/02/22	0	0.00	1	46.55	47.70	-1	3,212	-0.03%
2024/02/21	2	47.95	1	47.50	47.20	1	3,186	0.03%
2024/02/20	1	46.50	0	0.00	46.30	1	3,155	0.03%
2024/02/02	0	0.00	1	44.30	44.30	-1	3,121	-0.03%
2024/01/18	1	44.65	0	0.00	44.80	1	3,154	0.03%
2024/01/08	3	51.10	2	51.95	51.70	1	3,112	0.03%
2024/01/03	2	50.60	0	0.00	50.40	2	3,007	0.07%
2023/12/29	3	50.80	3	50.70	50.80	0	2,995	0.00%
2023/12/28	1	51.70	0	0.00	50.90	1	2,998	0.03%
2023/12/27	2	53.25	1	51.90	52.30	1	2,988	0.03%
2023/12/21	1	54.00	1.4	55.06	55.30	-0.4	2,958	-0.01%
2023/12/20	0.4	54.60	0	0.00	54.90	0.4	2,930	0.01%
2023/12/19	1	53.60	1	54.00	54.50	0	2,949	0.00%
2023/12/15	0	0.00	1	56.20	55.00	-1	3,101	-0.03%
2023/12/14	0.1	55.80	0	0.00	55.40	0.1	3,135	0.00%
2023/12/13	1	58.00	1	58.60	57.50	0	3,115	0.00%
2023/12/08	0	0.00	2	56.10	57.40	-2	3,035	-0.07%
2023/12/07	5	57.50	1	57.60	57.70	4	2,944	0.14%
2023/12/06	2	58.05	5.5	55.74	60.00	-3.5	2,811	-0.12%
2023/12/05	16	59.83	16	60.79	56.40	0	2,507	0.00%
2023/12/04	1	55.00	3	55.53	56.80	-2	1,821	-0.11%
2023/12/01	0	0.00	1	50.00	51.70	-1	1,652	-0.06%
2023/11/30	4	46.98	3	47.05	47.05	1	1,484	0.07%
2023/10/27	0	0.00	0.2	41.25	41.25	-0.2	1,493	-0.02%
2023/10/26	0.2	41.35	0	0.00	41.60	0.2	1,508	0.02%
2023/09/22	0	0.00	1	44.90	44.60	-1	1,358	-0.07%
2023/09/21	3	45.92	2	45.40	45.85	1	1,323	0.08%
2023/09/20	2.2	46.45	5	44.80	45.10	-2.8	1,182	-0.24%
2023/09/19	1.3	45.65	1	45.00	44.70	0.3	1,052	0.03%
2023/09/18	8	43.92	0	0.00	43.60	8	991	0.81%
2023/09/15	1	44.40	1	44.75	43.80	0	955	0.00%
2023/09/11	0	0.00	1	40.00	40.00	-1	830	-0.12%
2023/09/06	1	40.55	0	0.00	40.35	1	811	0.12%
2023/08/21	0	0.00	1	44.50	41.30	-1	771	-0.13%
2023/08/01	1	44.60	0	0.00	44.30	1	541	0.18%
2023/07/28	2	41.80	2	43.10	41.80	0	447	0.00%
2023/07/13	0	0.00	1	38.80	38.50	-1	350	-0.29%
2023/07/07	0	0.00	1	41.65	41.55	-1	340	-0.29%
2023/06/21	1	41.15	0	0.00	41.15	1	349	0.29%
2023/06/09	0	0.00	2	41.15	41.40	-2	408	-0.49%
2023/06/07	1	41.35	0	0.00	41.25	1	425	0.24%
2023/06/06	0	0.00	4	41.05	40.90	-4	427	-0.94%
2023/06/05	0	0.00	2	40.90	40.75	-2	439	-0.45%
2023/05/24	0	0.00	2	40.20	40.15	-2	868	-0.23%
2023/05/10	0	0.00	1	40.15	39.90	-1	875	-0.11%
2023/05/03	1	39.40	0	0.00	39.40	1	892	0.11%
2023/04/27	0	0.00	1	40.00	39.85	-1	897	-0.11%
2023/04/26	1	38.95	0	0.00	39.40	1	897	0.11%
2023/04/25	0	0.00	1	40.20	39.25	-1	896	-0.11%
2023/04/21	2	40.28	0	0.00	39.10	2	899	0.22%
2023/04/20	1	39.35	0	0.00	39.35	1	904	0.11%
2023/04/19	0	0.00	3	39.65	39.65	-3	921	-0.33%
2023/04/18	2	40.30	0	0.00	40.00	2	929	0.22%
2023/04/14	4	40.45	0	0.00	40.45	4	957	0.42%
2023/04/10	3	40.40	0	0.00	40.00	3	1,121	0.27%
2023/03/27	0	0.00	1	40.00	39.90	-1	1,846	-0.05%
2023/03/24	2	39.20	0	0.00	39.15	2	1,890	0.11%
2023/03/23	1	39.55	0	0.00	39.15	1	1,894	0.05%
2023/03/16	0	0.00	1	41.50	41.50	-1	1,877	-0.05%
2023/03/10	0	0.00	3	43.90	42.60	-3	1,856	-0.16%
2023/03/03	1	44.25	0	0.00	44.20	1	1,806	0.06%
2023/03/02	5	44.34	7	44.14	44.20	-2	1,771	-0.11%
2023/03/01	3	42.72	2	42.50	42.10	1	1,676	0.06%
2023/02/24	0	0.00	2	43.20	43.00	-2	1,617	-0.12%
2023/02/23	3	41.48	4	42.33	42.05	-1	1,500	-0.07%
2023/01/06	1	38.40	0	0.00	38.15	1	1,422	0.07%
2023/01/05	0	0.00	1	38.70	38.55	-1	1,426	-0.07%
2023/01/03	3	39.80	0	0.00	39.80	3	1,407	0.21%
2022/12/27	1	41.90	1	39.90	40.20	0	1,318	0.00%
2022/12/23	7	44.88	8	44.81	45.50	-1	1,184	-0.08%
2022/12/22	1	42.70	2	44.15	44.60	-1	867	-0.12%
2022/12/21	4	40.23	4	40.36	40.55	0	829	0.00%
2022/12/20	1	38.60	1	38.15	37.75	0	758	0.00%
2022/11/17	0	0.00	2	36.60	35.70	-2	1,244	-0.16%
2022/10/14	0	0.00	1	33.40	33.50	-1	1,276	-0.08%
2022/10/04	0	0.00	1	34.70	34.50	-1	1,237	-0.08%
2022/09/28	1	33.00	1	31.80	31.35	0	1,175	0.00%
2022/09/27	0	0.00	60	33.97	34.05	-60	1,145	-5.24%
2022/09/26	0	0.00	3	36.30	35.00	-3	1,119	-0.27%
2022/09/23	5	39.10	0	0.00	38.35	5	1,088	0.46%
2022/09/22	61	39.48	0	0.00	38.50	61	1,003	6.08%
2022/09/21	17	38.47	17	38.01	39.30	0	750	0.00%
2022/09/20	1	36.55	1	36.15	35.75	0	665	0.00%
2022/09/19	1	36.80	0	0.00	36.05	1	670	0.15%
2022/09/16	2	39.28	2	38.90	39.25	0	651	0.00%
2022/09/15	1	38.30	2	38.23	38.15	-1	598	-0.17%
2022/09/14	1	37.00	0	0.00	36.45	1	576	0.17%
2022/09/05	0	0.00	2	37.05	36.85	-2	608	-0.33%
2022/08/24	0	0.00	0.4	39.75	39.95	-0.4	630	-0.06%
2022/08/22	1	39.80	0	0.00	40.10	1	651	0.15%
2022/07/21	0	0.00	3	42.70	40.85	-3	1,352	-0.22%
2022/07/19	3	40.97	0	0.00	40.35	3	1,323	0.23%
2022/06/21	1	45.30	0	0.00	45.50	1	1,449	0.07%
2022/06/20	0	0.00	1	47.00	45.05	-1	1,439	-0.07%
2022/05/30	0	0.00	10	53.80	53.90	-10	1,911	-0.52%
2022/05/27	0	0.00	6	53.48	53.60	-6	1,927	-0.31%
2022/05/25	5	52.40	1	51.70	52.40	4	2,123	0.19%
2022/05/24	0	0.00	1	52.60	52.40	-1	2,153	-0.05%
2022/05/23	11	51.73	13	52.11	51.90	-2	2,165	-0.09%
2022/05/20	3	50.37	0	0.00	50.30	3	2,151	0.14%
2022/05/18	0	0.00	1	50.80	50.70	-1	2,187	-0.05%
2022/05/16	1	49.60	0	0.00	51.10	1	2,174	0.05%
2022/05/13	3	51.67	3	51.53	51.20	0	2,146	0.00%
2022/05/12	10	51.85	0	0.00	49.30	10	2,110	0.47%
2022/05/10	3	52.23	1	51.40	51.40	2	2,067	0.10%
2022/05/05	1	54.80	1	57.00	54.60	0	1,987	0.00%
2022/05/04	0	0.00	1	55.90	57.50	-1	1,749	-0.06%
2022/05/03	1	51.30	0	0.00	52.30	1	1,669	0.06%
2022/04/27	0	0.00	1	51.40	50.90	-1	1,681	-0.06%
2022/04/21	0	0.00	1	54.50	54.60	-1	1,651	-0.06%
2022/04/20	0	0.00	0	55.20	54.10	0	1,630	0.00%
2022/04/18	0	0.00	2	52.20	51.40	-2	1,517	-0.13%
2022/04/15	1	53.50	0	0.00	53.30	1	1,515	0.07%
2022/04/13	1	51.60	1	51.70	51.60	0	1,504	0.00%
2022/04/07	1	50.40	0	0.00	49.75	1	1,523	0.07%
2022/03/28	0	51.20	0	0.00	51.20	0	1,578	0.00%
2022/03/16	1	52.90	1	52.30	52.30	0	1,771	0.00%
2022/03/14	6	56.02	3	55.90	55.60	3	1,891	0.16%
2022/03/11	1	58.80	2	57.95	56.00	-1	1,875	-0.05%
2022/03/10	1	56.20	5	56.07	57.20	-4	1,810	-0.22%
2022/03/08	1	51.60	0	0.00	49.50	1	1,742	0.06%
2022/03/07	0	52.60	2	52.10	51.70	-2	1,736	-0.11%
2022/03/04	4	54.55	4	55.45	54.20	0	1,728	0.00%
2022/03/02	1	54.40	1	53.20	53.20	0	1,671	0.00%
2022/03/01	7	54.21	0	0.00	54.00	7	1,660	0.42%
2022/02/25	1	55.10	5	55.28	55.30	-4	1,604	-0.25%
2022/02/24	4	53.90	1	54.18	51.50	3	1,466	0.20%
2022/02/23	3	53.67	3	53.50	53.20	0	1,454	0.00%
2022/02/16	0	0.00	1	52.50	52.30	-1	1,465	-0.07%
2022/02/09	0	0.00	1	52.30	52.10	-1	1,736	-0.06%
2022/01/21	1	49.50	0	0.00	49.20	1	2,013	0.05%
2022/01/20	1	50.50	0	0.00	50.50	1	2,036	0.05%
2022/01/19	1	51.00	0	0.00	50.60	1	2,072	0.05%
2022/01/06	1	56.50	0	0.00	56.10	1	2,705	0.04%
2022/01/03	1	57.20	1	57.40	57.20	0	3,376	0.00%
2021/12/30	0	58.30	0	0.00	58.40	0	3,554	0.00%
2021/12/27	0	59.20	1	59.20	59.10	-1	4,150	-0.02%
2021/12/24	0	60.50	0	0.00	59.90	0	4,457	0.00%
2021/12/21	0	0.00	1	61.30	61.70	-1	4,829	-0.02%
2021/12/17	0	0.00	3.1	60.83	60.10	-3.1	4,892	-0.06%
2021/12/16	2	58.80	0	0.00	59.00	2	4,894	0.04%
2021/12/15	0	0.00	2	60.25	60.00	-2	4,909	-0.04%
2021/12/10	0	60.90	3	59.30	60.80	-3	5,019	-0.06%
2021/12/09	2	60.60	1	60.40	61.00	1	5,153	0.02%
2021/12/08	1	60.60	0	0.00	60.90	1	5,290	0.02%
2021/12/07	0	0.00	3	58.10	59.40	-3	5,268	-0.06%
2021/12/06	2	59.00	2	59.30	59.00	0	5,306	0.00%
2021/12/03	1	58.10	3	57.20	57.10	-2	5,420	-0.04%
2021/12/02	6	59.08	4	58.03	58.50	2	5,684	0.04%
2021/11/30	1	55.50	0	0.00	56.70	1	5,975	0.02%
2021/11/29	1	55.40	2	55.90	55.00	-1	6,192	-0.02%
2021/11/26	1	55.00	0.3	57.10	54.80	0.7	6,429	0.01%
2021/11/25	0.1	57.50	1	58.10	57.30	-0.9	6,750	-0.01%
2021/11/22	0	0.00	1	56.40	56.80	-1	8,122	-0.01%
2021/11/17	2	55.35	0	0.00	55.60	2	10,364	0.02%
2021/11/10	2	59.20	0	0.00	58.90	2	12,861	0.02%
2021/11/09	3	61.50	0	0.00	61.00	3	13,124	0.02%
2021/11/05	0	0.00	1	57.70	58.10	-1	13,082	-0.01%
2021/11/04	3	58.00	3	58.60	57.80	0	13,157	0.00%
2021/11/03	0	0.00	1	59.40	58.60	-1	13,463	-0.01%
2021/11/02	0	0.00	3	57.13	56.40	-3	13,600	-0.02%
2021/11/01	1	56.60	1	56.00	55.90	0	13,586	0.00%
2021/10/29	3	56.37	1	57.00	56.20	2	13,577	0.01%
2021/10/28	2	56.00	0	0.00	55.50	2	13,558	0.01%
2021/10/27	0	0.00	2	56.00	55.90	-2	13,613	-0.01%
2021/10/25	1	57.20	1	57.70	57.30	0	13,897	0.00%
2021/10/22	1.3	57.58	0	0.00	56.50	1.3	14,132	0.01%
2021/10/20	1	61.00	4	61.05	60.20	-3	14,577	-0.02%
2021/10/19	2	60.95	1	60.60	60.80	1	14,663	0.01%
2021/10/18	6	60.28	3	60.43	60.70	3	14,811	0.02%
2021/10/15	4	63.00	3	62.77	64.50	1	14,843	0.01%
2021/10/14	5	63.50	10	62.70	63.00	-5	14,886	-0.03%
2021/10/13	7	67.21	17	66.46	65.00	-10	14,908	-0.07%
2021/10/12	3	70.00	6	67.77	67.40	-3	15,339	-0.02%
2021/10/08	67	73.35	57.3	73.95	73.40	9.7	15,744	0.06%
2021/10/07	9	73.33	5	73.42	73.50	4	15,640	0.03%
2021/10/04	1	68.50	1	68.60	68.50	0	15,332	0.00%
2021/10/01	5	68.74	2	72.45	67.50	3	14,982	0.02%
2021/09/30	3	70.30	7	72.29	75.00	-4	14,709	-0.03%
2021/09/29	1	67.40	2	68.60	68.20	-1	14,499	-0.01%
2021/09/28	3	66.27	0	0.00	66.30	3	14,436	0.02%
2021/09/27	0	0.00	3	68.60	68.60	-3	14,456	-0.02%
2021/09/24	5	69.08	1	68.70	69.80	4	14,543	0.03%
2021/09/23	0	0.00	12	68.78	67.90	-12	14,643	-0.08%
2021/09/22	1	66.80	0	0.00	66.90	1	15,230	0.01%
2021/09/17	12	69.56	1	69.60	69.20	11	15,480	0.07%
2021/09/14	0	0.00	3	71.87	71.20	-3	16,130	-0.02%
2021/09/13	2	71.10	2	72.25	70.60	0	16,486	0.00%
2021/09/10	2	69.10	8	68.51	69.00	-6	16,356	-0.04%
2021/09/09	4	67.83	0	0.00	67.60	4	16,450	0.02%
2021/09/07	1	68.30	0	0.00	68.30	1	16,502	0.01%
2021/09/06	1	69.00	6	69.85	68.00	-5	16,341	-0.03%
2021/09/03	4	70.65	3	70.33	70.40	1	16,290	0.01%
2021/09/02	4	71.90	2	71.50	73.90	2	16,108	0.01%
2021/09/01	4	73.85	2	74.35	72.70	2	15,923	0.01%
2021/08/31	7	77.81	255	76.12	76.50	-248	15,808	-1.57%	大賣/鉅額交易
2021/08/30	1	80.50	9	81.56	79.50	-8	15,517	-0.05%
2021/08/27	10	82.36	5	81.70	78.70	5	15,101	0.03%
2021/08/26	25	85.57	41	86.43	86.50	-16	14,782	-0.11%
2021/08/25	33	85.16	15	85.35	83.90	18	14,431	0.12%
2021/08/24	65	86.38	65	87.31	89.20	0	13,367	0.00%
2021/08/23	254	79.68	8	80.59	81.10	246	12,622	1.95%	大買/鉅額交易
2021/08/20	76	73.94	68	74.16	73.80	8	12,393	0.06%
2021/08/19	11	73.71	15	73.02	74.30	-4	11,414	-0.04%
2021/08/18	2	66.00	15	64.95	67.60	-13	10,866	-0.12%
2021/08/17	4	61.68	8	63.14	61.50	-4	10,620	-0.04%
2021/08/16	8	60.86	1	61.80	60.50	7	10,638	0.07%
2021/08/13	3	64.63	7	64.80	63.40	-4	10,576	-0.04%
2021/08/12	2	60.95	5	61.46	61.40	-3	10,286	-0.03%
2021/08/11	5	59.18	1	58.40	60.10	4	10,350	0.04%
2021/08/10	3	61.87	1	63.50	61.00	2	10,346	0.02%
2021/08/09	30	63.16	23	63.71	62.90	7	10,306	0.07%
2021/08/06	2	63.20	13	63.44	63.80	-11	10,027	-0.11%
2021/08/05	3	58.63	1	59.00	58.00	2	9,860	0.02%
2021/08/04	1	60.30	0	0.00	59.80	1	9,882	0.01%
2021/08/02	3	58.77	1	58.00	60.60	2	10,072	0.02%
2021/07/30	2	61.15	20	58.80	59.00	-18	10,069	-0.18%
2021/07/29	2	62.90	4	65.00	64.80	-2	10,005	-0.02%
2021/07/28	24	62.79	20	64.50	61.80	4	9,875	0.04%
2021/07/27	0	0.00	8	67.40	64.60	-8	9,737	-0.08%
2021/07/26	1	62.20	1	61.70	62.50	0	9,589	0.00%
2021/07/23	25	62.59	22	63.30	61.70	3	9,637	0.03%
2021/07/22	2	60.25	3	60.63	61.60	-1	9,688	-0.01%
2021/07/21	16	61.97	4	60.80	60.50	12	9,818	0.12%
2021/07/20	18	63.97	10	63.50	63.50	8	9,831	0.08%
2021/07/19	3	69.47	0	0.00	67.20	3	9,867	0.03%
2021/07/16	4	73.05	2	77.90	71.20	2	9,913	0.02%
2021/07/15	41	72.92	42	74.68	76.80	-1	9,603	-0.01%
2021/07/14	3	63.63	16	67.73	69.90	-13	9,367	-0.14%
2021/07/13	5	66.70	0	0.00	63.60	5	9,132	0.05%
2021/07/12	10	73.48	10	70.60	70.60	0	9,180	0.00%
2021/07/09	1	74.20	0.5	73.50	71.80	0.5	9,158	0.01%
2021/07/08	9.5	75.51	13	74.88	75.70	-3.5	9,186	-0.04%
2021/07/07	9	77.00	11	74.98	74.50	-2	9,206	-0.02%
2021/07/06	14	79.24	18	78.00	78.00	-4	9,207	-0.04%
2021/07/05	8	79.49	4	79.40	79.50	4	9,199	0.04%
2021/07/02	10	85.80	2	84.00	84.00	8	9,161	0.09%
2021/07/01	15	89.37	12	87.90	88.00	3	9,120	0.03%
2021/06/30	3	83.43	6.2	79.61	86.80	-3.2	9,014	-0.04%
2021/06/29	46.2	84.98	15.9	85.08	82.40	30.4	8,883	0.34%
2021/06/28	0	0.00	61	80.12	80.40	-61	8,271	-0.74%
2021/06/25	0	0.00	18.5	73.10	73.10	-18.5	7,982	-0.23%
2021/06/24	28	66.23	18	66.48	66.50	10	7,919	0.13%
2021/06/23	18	65.65	16	62.09	60.50	2	7,630	0.03%
2021/06/22	65	65.43	27	64.81	65.60	38	7,189	0.53%
2021/06/21	8	59.70	0	0.00	59.70	8	6,685	0.12%
2021/06/18	2	50.90	3	51.37	54.30	-1	6,679	-0.01%
2021/06/17	4	49.34	21	49.98	49.45	-17	6,593	-0.26%
2021/06/16	8	47.55	2	49.20	47.40	6	6,545	0.09%
2021/06/15	1	48.70	0	0.00	49.00	1	6,430	0.02%
2021/06/09	20	44.89	0	0.00	44.85	20	6,220	0.32%
2021/06/08	3	46.52	7	46.74	46.60	-4	6,177	-0.06%
2021/06/07	1	42.85	4	44.61	44.00	-3	6,048	-0.05%
2021/06/04	6	46.53	11	46.88	45.60	-5	5,996	-0.08%
2021/06/03	4	47.30	2	46.70	47.50	2	5,961	0.03%
2021/06/02	2	47.70	26	47.43	46.95	-24	5,904	-0.41%
2021/05/31	0	0.00	1	45.40	44.85	-1	5,664	-0.02%
2021/05/28	19	45.01	14	45.46	45.30	5	5,579	0.09%
2021/05/27	40	45.32	8	45.29	45.00	32	5,467	0.59%
2021/05/26	5	43.45	0	0.00	44.30	5	5,229	0.10%
2021/05/24	0	0.00	29	44.79	45.95	-29	4,954	-0.59%
2021/05/21	1	41.45	1	42.00	41.80	0	4,738	0.00%
2021/05/20	3	38.70	3	38.90	38.55	0	4,683	0.00%
2021/05/19	3	39.57	1	40.65	40.40	2	4,711	0.04%
2021/05/18	5	37.30	2	36.83	38.90	3	4,663	0.06%
2021/05/17	5	36.44	0	0.00	35.40	5	4,616	0.11%
2021/05/14	5	40.70	10	38.87	38.70	-5	4,558	-0.11%
2021/05/13	4	37.08	0	0.00	39.05	4	4,465	0.09%
2021/05/12	0	0.00	1	43.70	40.50	-1	4,372	-0.02%
2021/05/11	5	45.00	0	0.00	45.00	5	4,330	0.12%
2021/05/10	0	0.00	160	49.42	49.40	-160	4,238	-3.78%	大賣/鉅額交易
2021/05/05	0	0.00	1	49.10	48.90	-1	3,934	-0.03%
2021/05/04	0	0.00	5	51.03	48.35	-5	3,844	-0.13%
2021/05/03	32	54.83	7	56.40	53.70	25	3,679	0.68%
2021/04/29	0	0.00	8	53.90	53.90	-8	3,374	-0.24%
2021/04/28	1	56.70	0	0.00	55.00	1	3,266	0.03%
2021/04/27	163	54.81	13	55.05	54.40	150	3,108	4.82%	大買/鉅額交易
2021/04/26	8	52.00	2	51.40	52.20	6	2,799	0.21%
2021/04/23	8	50.79	1	47.00	47.50	7	2,672	0.26%
2021/04/22	6	50.73	1	53.00	50.50	5	2,559	0.20%
2021/04/21	2	50.60	1	51.30	51.50	1	2,360	0.04%
2021/04/20	4	49.13	35	49.79	47.05	-31	2,147	-1.44%
2021/04/19	2	45.28	0	0.00	46.40	2	1,967	0.10%
2021/04/16	1	41.25	1	41.90	42.20	0	1,912	0.00%
2021/04/14	0	0.00	6	38.60	38.80	-6	1,877	-0.32%
2021/04/13	0	0.00	1.1	38.90	38.55	-1.1	1,864	-0.06%
2021/04/01	0	0.00	1	36.65	36.50	-1	2,305	-0.04%
2021/03/31	1	36.30	0	0.00	36.10	1	2,381	0.04%
2021/03/19	2	35.05	0	0.00	35.05	2	2,828	0.07%
2021/03/15	0	0.00	2	34.50	34.50	-2	2,767	-0.07%
2021/03/12	1	33.95	0	0.00	33.90	1	2,754	0.04%
2021/03/10	1	34.00	0	0.00	33.95	1	2,739	0.04%
2021/03/05	1	34.15	0	0.00	32.85	1	2,699	0.04%
2021/03/04	20	33.49	0	0.00	33.70	20	2,693	0.74%
2021/03/03	0	0.00	5.1	33.00	33.40	-5.1	2,694	-0.19%
2021/02/26	1	33.50	0	0.00	33.35	1	2,724	0.04%
2021/02/25	0	0.00	22	33.58	33.70	-22	2,723	-0.81%
2021/02/23	1	34.50	0	0.00	34.30	1	2,704	0.04%
2021/02/22	1	34.25	0	0.00	34.30	1	2,692	0.04%
2021/02/19	3	34.13	0.1	34.35	34.50	2.9	2,669	0.11%
2021/02/03	0.1	29.90	0	0.00	30.05	0.1	2,516	0.00%
2021/02/02	1	30.65	0	0.00	30.65	1	2,516	0.04%
2021/01/27	1	30.40	0	0.00	30.65	1	2,473	0.04%
2021/01/21	10	30.98	0	0.00	30.55	10	2,429	0.41%
2021/01/20	10	30.78	0	0.00	30.20	10	2,409	0.41%
2021/01/19	2	33.10	2	32.45	31.75	0	2,387	0.00%
2021/01/18	5	31.85	0	0.00	32.25	5	2,369	0.21%
2021/01/14	0.1	35.40	0	0.00	35.65	0.1	2,287	0.01%
2020/12/30	2	35.55	3	35.12	34.70	-1	1,762	-0.06%
2020/12/28	3	37.35	2	37.15	36.80	1	1,529	0.07%
2020/12/25	1	35.80	0	0.00	35.80	1	1,279	0.08%
2020/12/24	0	0.00	1	35.65	35.80	-1	1,168	-0.09%
2020/12/22	5	36.00	4	36.28	33.20	1	1,008	0.10%
2020/12/21	1	34.00	0	0.00	35.30	1	720	0.14%
2020/12/18	0	0.00	3	30.00	32.10	-3	572	-0.52%
2020/12/10	1	28.80	0	0.00	28.75	1	433	0.23%
2020/12/09	2	30.63	0	0.00	30.30	2	411	0.49%
2020/12/08	0	0.00	1	30.65	30.65	-1	361	-0.28%
2020/12/04	2	27.75	0	0.00	27.90	2	329	0.61%
2020/11/26	5	27.91	4	28.08	28.55	1	304	0.33%
2020/11/25	0	0.00	1	27.15	27.10	-1	276	-0.36%
2020/11/18	0	0.00	2	26.50	26.70	-2	251	-0.79%
2020/10/12	1	25.45	0	0.00	25.30	1	251	0.40%
2020/10/08	0	0.00	1	26.75	26.30	-1	244	-0.41%
2020/10/07	1	26.80	1	26.85	27.00	0	240	0.00%
2020/10/06	1	27.15	2	27.03	27.15	-1	236	-0.42%
2020/10/05	1	26.85	1	26.35	27.10	0	225	0.00%
2020/09/10	1	25.45	0	0.00	25.15	1	225	0.44%
2020/09/09	1	25.60	0	0.00	25.75	1	224	0.44%
2020/08/31	0	0.00	3	25.90	25.90	-3	241	-1.24%
2020/07/20	3	23.70	3	24.10	24.25	0	231	0.00%
2020/07/10	1	24.55	0	0.00	24.60	1	258	0.39%
2020/07/06	1	26.20	0	0.00	26.15	1	254	0.39%
2020/06/24	1	25.95	0	0.00	26.00	1	261	0.38%
2020/06/18	0	0.00	1	26.20	26.10	-1	262	-0.38%
2020/06/09	0	0.00	2	25.93	25.80	-2	316	-0.63%
2020/05/27	0	0.00	3	24.00	23.90	-3	316	-0.95%
2020/05/21	1	24.05	0	0.00	24.10	1	318	0.31%
2020/05/18	3	23.07	1	23.00	23.05	2	317	0.63%
2020/05/14	1	22.90	0	0.00	22.80	1	317	0.32%
2020/04/29	2	24.65	2	24.65	24.70	0	321	0.00%
2020/04/22	2	23.43	0	0.00	23.40	2	335	0.60%
2020/04/21	2	25.30	2	25.10	23.40	0	331	0.00%
2020/04/15	1	24.20	1	23.90	23.95	0	314	0.00%
2020/04/07	1	22.45	0	0.00	21.95	1	301	0.33%
2020/01/13	0	0.00	3	29.15	28.90	-3	218	-1.37%
2020/01/06	0	0.00	0.8	29.30	29.50	-0.8	231	-0.33%
2019/09/26	1	32.55	0	0.00	32.55	1	1,363	0.07%
2019/09/20	1	32.60	0	0.00	32.60	1	1,380	0.07%
2019/09/19	1	33.25	0	0.00	33.20	1	1,393	0.07%
2019/09/04	0	0.00	2	35.80	36.00	-2	1,348	-0.15%
2019/08/30	1	34.55	0	0.00	34.05	1	1,240	0.08%
2019/08/29	1	34.00	0	0.00	34.35	1	1,226	0.08%
2019/08/20	5	34.49	5	34.14	33.40	0	1,168	0.00%
2019/08/08	0	0.00	1	33.55	33.55	-1	1,070	-0.09%
2019/08/02	0	0.00	3	34.90	34.90	-3	1,047	-0.29%
2019/08/01	0	0.00	10	36.05	36.10	-10	1,036	-0.96%
2019/07/31	2	36.38	0	0.00	36.35	2	1,020	0.20%
2019/07/30	1	36.30	5	36.90	36.50	-4	1,007	-0.40%
2019/07/29	0	0.00	5	37.25	37.20	-5	978	-0.51%
2019/07/26	0	0.00	21	38.29	37.40	-21	978	-2.15%
2019/07/25	2	38.35	16	38.03	38.15	-14	944	-1.48%
2019/07/24	1	39.30	28	39.83	39.10	-27	916	-2.95%
2019/07/23	0	0.00	21.2	39.44	41.00	-21.2	870	-2.43%
2019/07/22	80	40.11	7	40.05	40.60	73	797	9.15%
2019/07/19	26	36.95	0	0.00	37.50	26	713	3.64%
2019/07/18	1	34.90	3	35.30	35.70	-2	647	-0.31%
2019/07/17	1	34.70	0	0.00	34.35	1	554	0.18%
2019/07/12	0	0.00	1	33.00	33.00	-1	510	-0.20%
2019/06/24	0	0.00	0.1	32.00	32.00	-0.1	356	-0.02%
2019/06/19	1	31.35	0	0.00	31.35	1	347	0.29%
2019/06/10	1	31.70	0	0.00	31.55	1	354	0.28%
2019/06/03	0	0.00	1	32.15	31.60	-1	340	-0.29%
2019/05/31	1	32.40	0.8	32.20	32.40	0.2	339	0.07%
2019/05/06	0	0.00	1	32.20	31.50	-1	339	-0.29%
2019/05/03	6	33.28	3	32.65	32.70	3	330	0.91%
2019/03/29	1	29.75	0	0.00	29.70	1	243	0.41%
2019/03/19	0	0.00	0.9	30.00	30.15	-0.9	254	-0.33%
2019/03/15	0	0.00	1	30.05	30.00	-1	270	-0.37%
2019/02/21	0	0.00	1	29.40	29.75	-1	308	-0.32%
2019/02/20	1	29.40	0	0.00	29.40	1	304	0.33%
2018/11/27	0	0.00	1	29.00	29.85	-1	842	-0.12%
2018/11/23	1	28.35	0	0.00	28.35	1	855	0.12%
2018/10/22	0	0.00	0.5	34.70	34.70	-0.5	1,363	-0.04%
2018/10/09	2	35.00	0	0.00	35.55	2	1,186	0.17%
2018/09/26	0	0.00	2	35.40	34.95	-2	1,044	-0.19%
2018/09/25	2	36.08	1	36.05	36.55	1	1,000	0.10%
2018/09/13	0	0.00	1	34.00	33.95	-1	930	-0.11%
2018/08/28	1	34.90	2	34.98	34.75	-1	851	-0.12%
2018/08/24	2	34.80	0	0.00	34.85	2	809	0.25%
2018/08/23	0	0.00	2	36.60	36.90	-2	761	-0.26%
2018/08/22	0	0.00	3	34.80	35.20	-3	636	-0.47%
2018/08/15	0	0.00	2	34.95	34.90	-2	514	-0.39%
2018/08/14	2	34.35	0	0.00	35.00	2	483	0.41%
2018/08/10	0	0.00	0.8	34.20	34.40	-0.8	424	-0.18%
2018/08/09	0.5	35.30	0	0.00	35.40	0.5	397	0.13%
2018/08/08	3	34.75	0	0.00	35.00	3	352	0.85%
2018/08/07	29	35.03	31	35.05	34.25	-2	316	-0.63%
2018/08/06	1	33.15	0	0.00	33.25	1	226	0.44%
2018/07/27	0	0.00	60	30.07	30.10	-60	168	-35.66%
2018/07/24	60	29.98	0	0.00	29.70	60	150	39.79%
2018/06/12	3	29.00	0	0.00	29.40	3	172	1.74%
2018/05/31	0	0.00	0.8	27.90	28.10	-0.8	203	-0.38%
2018/03/28	0	0.00	61	29.22	28.90	-61	332	-18.36%
2018/03/26	0	0.00	35	29.00	28.90	-35	329	-10.64%
2018/03/22	0	0.00	4	30.00	29.40	-4	330	-1.21%
2018/03/21	0	0.00	61	30.02	30.00	-61	334	-18.23%
2018/03/19	0	0.00	70	30.61	30.60	-70	334	-20.94%
2018/03/15	0	0.00	50	31.27	31.05	-50	320	-15.59%
2018/03/14	0	0.00	137	30.64	31.05	-137	316	-43.27%	大賣/鉅額交易
2018/03/12	0	0.00	33	30.75	30.55	-33	311	-10.60%
2018/03/09	0	0.00	58	30.45	30.70	-58	319	-18.16%
2018/02/27	0.5	30.00	1	30.30	30.10	-0.5	423	-0.13%
2018/02/07	0	0.00	5	28.90	28.80	-5	413	-1.21%
2018/02/06	0	0.00	2	29.15	28.50	-2	409	-0.49%
2018/01/16	0	0.00	1	29.70	29.65	-1	393	-0.25%
2018/01/05	109	29.80	109	29.80	29.90	0	386	0.00%	大買/大賣/