榮運 (2607)-群益金鼎-台南券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
33.55
漲跌
▼0.05
漲幅
-0.15%
成交量
3,457張
產業
上市航運類股
507人加入追蹤

立即追蹤
本地時間:14:30(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

榮運 (2607)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
2024/05/27	1	34.00	0	0.00	34.10	1	4,086	0.02%
2024/05/15	1	33.65	0	0.00	33.80	1	3,802	0.03%
2024/05/13	2	35.88	2	34.63	33.95	0	3,681	0.00%
2024/05/10	3	34.50	3	34.75	34.15	0	3,412	0.00%
2024/05/09	2	33.95	0	0.00	33.70	2	3,255	0.06%
2024/05/06	1	33.50	0	0.00	33.55	1	3,177	0.03%
2024/05/03	0	0.00	1	34.30	34.25	-1	3,140	-0.03%
2024/05/02	0	0.00	1	34.80	34.20	-1	3,098	-0.03%
2024/04/29	10	34.30	3	34.20	34.45	7	3,018	0.23%
2024/04/26	2	32.85	1	32.70	32.95	1	2,797	0.04%
2024/04/22	0	0.00	1	31.30	31.20	-1	2,701	-0.04%
2024/03/14	1	32.40	0	0.00	32.65	1	5,645	0.02%
2024/03/13	1	34.10	0	0.00	32.50	1	5,642	0.02%
2024/03/12	0	0.00	1	34.65	34.80	-1	5,505	-0.02%
2024/03/08	0	0.00	1	34.05	33.70	-1	5,737	-0.02%
2024/03/07	1	33.90	0	0.00	33.60	1	5,806	0.02%
2024/03/05	0	0.00	70	33.45	33.60	-70	5,862	-1.19%
2024/03/04	0	0.00	1	33.10	33.20	-1	5,846	-0.02%
2024/03/01	1	32.75	0	0.00	32.85	1	5,858	0.02%
2024/02/29	0	0.00	1	33.35	33.40	-1	5,870	-0.02%
2024/02/26	1	32.85	0	0.00	32.90	1	5,864	0.02%
2024/02/02	0	0.00	0.5	32.75	32.65	-0.5	6,738	-0.01%
2024/01/24	0.5	33.95	0	0.00	33.80	0.5	6,810	0.01%
2024/01/17	0	0.00	1.3	32.30	32.35	-1.3	6,833	-0.02%
2024/01/16	20.1	32.35	30	33.01	32.40	-10	6,836	-0.15%
2024/01/15	60	33.58	30	33.25	33.20	30	6,813	0.44%
2024/01/12	0.1	33.64	0	0.00	33.40	0.1	6,831	0.00%
2024/01/11	0	33.15	0	0.00	33.35	0	6,813	0.00%
2024/01/10	12	32.68	2	32.85	32.70	10	6,854	0.15%
2024/01/09	35	33.28	0	33.68	33.65	35	6,822	0.51%
2024/01/08	2.1	34.52	71	34.62	34.60	-68.9	6,759	-1.02%
2024/01/05	118	35.43	117	35.32	35.80	1	6,785	0.01%	大買/大賣/
2024/01/04	83	34.64	17	34.39	35.50	66	6,080	1.09%
2024/01/03	10	32.20	0	0.00	32.30	10	5,667	0.18%
2023/12/28	0.1	32.10	0	0.00	31.80	0.1	5,488	0.00%
2023/12/25	0	0.00	3	33.65	32.20	-3	5,382	-0.06%
2023/12/20	1	35.00	2	34.93	34.85	-1	4,962	-0.02%
2023/12/19	1	34.50	2	34.80	34.90	-1	4,821	-0.02%
2023/12/14	0	0.00	3	32.10	32.40	-3	4,044	-0.07%
2023/12/12	1	31.20	1	31.55	31.55	0	4,023	0.00%
2023/12/01	0	0.00	1	29.75	29.70	-1	3,471	-0.03%
2023/11/30	1	29.30	1	29.30	29.30	0	3,436	0.00%
2023/11/28	0	0.00	1	29.90	29.85	-1	3,348	-0.03%
2023/11/24	7	29.55	0	0.00	29.40	7	3,319	0.21%
2023/11/22	0	0.00	2	29.45	29.40	-2	3,286	-0.06%
2023/11/20	3	29.38	0	0.00	29.30	3	3,249	0.09%
2023/11/16	0	0.00	3	28.80	28.80	-3	3,099	-0.10%
2023/11/14	0	0.00	3	33.57	33.50	-3	2,801	-0.11%
2023/11/10	0	0.00	3	32.05	32.00	-3	2,525	-0.12%
2023/11/09	12	31.93	0	0.00	32.00	12	2,463	0.49%
2023/11/01	2	30.25	0	0.00	30.20	2	2,389	0.08%
2023/10/26	0	0.00	3	30.55	30.50	-3	2,325	-0.13%
2023/10/24	0	0.00	3	30.75	30.95	-3	2,340	-0.13%
2023/10/18	0	0.00	6	30.20	30.40	-6	2,271	-0.26%
2023/10/13	14	30.61	15	30.60	30.50	-1	2,097	-0.05%
2023/10/12	6	29.20	0	0.00	29.15	6	1,878	0.32%
2023/09/04	0	0.00	1	28.60	28.75	-1	2,339	-0.04%
2023/08/23	0	0.00	1	29.00	28.50	-1	2,347	-0.04%
2023/08/10	0	0.00	0.5	28.70	28.45	-0.5	2,168	-0.02%
2023/08/09	0	0.00	2	29.05	28.80	-2	2,144	-0.09%
2023/08/02	0	0.00	9	28.20	28.05	-9	2,098	-0.43%
2023/07/25	0	0.00	5	27.45	27.70	-5	1,961	-0.25%
2023/07/24	0	0.00	4	26.75	26.85	-4	1,907	-0.21%
2023/07/19	0.5	26.85	42	26.70	26.55	-41.5	1,923	-2.16%
2023/07/17	0	0.00	1	26.90	27.15	-1	1,907	-0.05%
2023/07/12	5	28.30	0	0.00	28.20	5	1,920	0.26%
2023/07/10	0	0.00	1	28.80	28.60	-1	1,879	-0.05%
2023/07/04	2	29.65	0	0.00	29.40	2	1,853	0.11%
2023/06/27	0	0.00	1	28.60	28.35	-1	1,673	-0.06%
2023/06/13	1	27.80	0	0.00	27.95	1	1,537	0.07%
2023/06/12	0	0.00	6	27.90	27.95	-6	1,691	-0.35%
2023/06/09	0	0.00	1	28.15	28.20	-1	1,719	-0.06%
2023/06/06	1	27.90	0	0.00	27.95	1	1,901	0.05%
2023/06/02	1	27.75	0	0.00	27.75	1	1,944	0.05%
2023/05/18	0	0.00	10	27.40	27.35	-10	2,530	-0.40%
2023/05/17	0	0.00	2	27.15	27.40	-2	2,538	-0.08%
2023/05/11	2	26.60	0	0.00	26.30	2	2,919	0.07%
2023/04/21	0	0.00	1	27.50	27.35	-1	3,216	-0.03%
2023/04/17	1	28.65	2	28.48	28.40	-1	3,199	-0.03%
2023/03/27	0	0.00	15	27.53	27.50	-15	3,680	-0.41%
2023/03/16	11	27.50	0	0.00	27.40	11	3,873	0.28%
2023/03/15	12	28.14	0	0.00	27.75	12	3,873	0.31%
2023/03/10	7	28.84	56	28.38	28.25	-49	3,726	-1.31%
2023/03/08	1	28.40	0	0.00	28.30	1	3,663	0.03%
2023/03/07	1	28.50	0	0.00	28.60	1	3,682	0.03%
2023/02/24	1	27.80	0	0.00	28.00	1	3,621	0.03%
2023/02/22	51	27.60	0	0.00	27.55	51	3,544	1.44%
2023/02/20	0	0.00	2	27.30	27.40	-2	3,566	-0.06%
2023/02/17	0	0.00	1	27.30	27.30	-1	3,595	-0.03%
2023/02/16	11	27.84	4	27.65	27.75	7	3,623	0.19%
2023/02/15	0	0.00	3	27.15	27.30	-3	3,615	-0.08%
2023/02/13	2	27.40	0	0.00	27.20	2	3,643	0.05%
2023/02/10	4	27.70	0	0.00	27.70	4	3,682	0.11%
2023/02/09	0	0.00	2	28.65	28.30	-2	3,694	-0.05%
2023/02/08	0	0.00	1	26.85	26.80	-1	3,519	-0.03%
2023/02/07	0	0.00	1	26.75	26.85	-1	3,531	-0.03%
2023/02/01	1	27.25	0	0.00	26.95	1	3,551	0.03%
2023/01/31	0	27.05	0	0.00	26.90	0	3,535	0.00%
2023/01/10	2	27.80	0	0.00	27.70	2	3,642	0.05%
2023/01/05	1	27.85	0	0.00	27.50	1	3,930	0.03%
2023/01/03	0	0.00	1	27.65	27.65	-1	4,285	-0.02%
2022/12/27	0	0.00	2	28.83	28.70	-2	4,709	-0.04%
2022/12/26	2	29.35	0	0.00	28.55	2	4,791	0.04%
2022/12/22	6	29.23	1	29.50	28.70	5	5,017	0.10%
2022/12/21	1	28.30	0	0.00	28.30	1	4,945	0.02%
2022/12/20	1	28.60	0	0.00	27.85	1	5,042	0.02%
2022/12/07	0	0.00	3	27.58	27.70	-3	7,555	-0.04%
2022/12/06	0	0.00	1	28.15	28.00	-1	7,616	-0.01%
2022/12/02	2	28.85	0.4	28.65	28.65	1.6	7,718	0.02%
2022/11/29	1	28.05	1	28.40	28.35	0	7,639	0.00%
2022/11/28	1	28.30	1	27.80	27.80	0	7,655	0.00%
2022/11/25	0	0.00	1	28.20	28.15	-1	7,665	-0.01%
2022/11/23	0	0.00	0	27.80	27.75	0	7,630	0.00%
2022/11/18	0	0.00	10	27.40	27.20	-10	7,685	-0.13%
2022/11/15	0	0.00	1	27.80	27.85	-1	7,729	-0.01%
2022/11/14	1	27.65	0	0.00	27.75	1	7,755	0.01%
2022/11/11	0	0.00	1	27.70	27.40	-1	7,743	-0.01%
2022/11/08	0	0.00	3	27.78	27.60	-3	7,783	-0.04%
2022/11/07	2	27.60	1	27.35	27.20	1	7,771	0.01%
2022/11/04	1	27.30	0	27.30	27.25	1	7,829	0.01%
2022/11/02	1	26.50	0	0.00	26.45	1	7,829	0.01%
2022/11/01	2	26.45	2	26.80	26.50	0	7,847	0.00%
2022/10/31	2	25.70	0	0.00	26.00	2	8,071	0.02%
2022/10/27	0	0.00	0	26.35	26.45	0	8,217	0.00%
2022/10/26	0	0.00	3	25.83	25.75	-3	8,279	-0.04%
2022/10/25	10	26.30	2	26.20	26.15	8	8,414	0.10%
2022/10/21	1	26.45	0	0.00	26.05	1	8,402	0.01%
2022/10/20	2.1	26.10	0.1	26.85	26.85	2	8,375	0.02%
2022/10/19	0	0.00	0.1	27.48	27.15	-0.1	8,304	0.00%
2022/10/17	0	25.80	0	26.95	26.65	0	8,237	0.00%
2022/10/14	0	0.00	0.1	27.94	27.70	-0.1	8,225	0.00%
2022/10/13	1	28.36	1	27.20	26.80	0	8,196	0.00%
2022/10/12	0	29.00	1	28.90	28.75	-1	8,070	-0.01%
2022/10/11	8.1	30.33	4	29.79	29.70	4.1	7,997	0.05%
2022/10/07	0	0.00	3	33.00	33.00	-3	7,731	-0.04%
2022/10/06	0	0.00	1	32.05	32.30	-1	7,619	-0.01%
2022/10/04	3	32.70	2.1	32.63	32.80	0.9	7,481	0.01%
2022/09/30	0	30.70	0	0.00	31.55	0	7,363	0.00%
2022/09/29	2	31.93	0	0.00	31.70	2	7,286	0.03%
2022/09/28	1.1	31.49	2	31.65	30.75	-0.9	7,082	-0.01%
2022/09/27	0	0.00	0	32.45	32.30	0	6,990	0.00%
2022/09/26	16	31.54	0	0.00	31.20	16	6,930	0.23%
2022/09/23	1	34.00	0	0.00	33.35	1	6,839	0.01%
2022/09/22	5.1	33.00	0	0.00	33.20	5.1	6,621	0.08%
2022/09/21	5.1	33.65	23	34.25	33.35	-18	6,541	-0.27%
2022/09/20	1	33.74	2	34.25	33.65	-1	6,291	-0.02%
2022/09/19	1.1	33.93	0	0.00	34.00	1.1	6,189	0.02%
2022/09/16	8.1	33.65	25	34.26	35.15	-16.9	5,886	-0.29%
2022/09/15	8	33.09	14	33.30	33.20	-6	5,256	-0.11%
2022/09/14	10	30.78	20	30.05	30.70	-10	4,934	-0.20%
2022/09/13	2	30.10	10	30.25	30.20	-8	4,889	-0.16%
2022/09/12	20	30.08	15	29.63	29.85	5	4,945	0.10%
2022/09/02	0	0.00	7	28.43	28.25	-7	5,019	-0.14%
2022/08/31	3	29.75	3	29.90	29.85	0	4,961	0.00%
2022/08/30	0	0.00	30	30.60	30.50	-30	4,908	-0.61%
2022/08/29	0	0.00	10	30.55	30.55	-10	4,913	-0.20%
2022/08/25	0	0.00	3	30.95	30.85	-3	4,880	-0.06%
2022/08/24	30	30.63	2	30.40	30.40	28	4,964	0.56%
2022/08/23	5	30.60	0	0.00	30.60	5	5,025	0.10%
2022/08/22	0	0.00	0.2	31.35	31.35	-0.2	5,022	0.00%
2022/08/19	20	31.50	0	0.00	31.25	20	5,026	0.40%
2022/08/18	0	0.00	2	30.90	30.85	-2	5,050	-0.04%
2022/08/17	20	30.80	0	0.00	30.80	20	5,102	0.39%
2022/08/15	0	0.00	2	30.08	30.25	-2	5,406	-0.04%
2022/08/11	1	31.20	0	0.00	30.20	1	5,498	0.02%
2022/08/08	2	29.85	0	0.00	30.15	2	5,500	0.04%
2022/08/05	11	30.97	0	0.00	30.40	11	5,526	0.20%
2022/07/21	0	0.00	7	30.10	29.10	-7	8,743	-0.08%
2022/07/19	2	29.70	1	29.65	29.60	1	10,358	0.01%
2022/07/18	3	29.38	1	29.25	29.25	2	12,252	0.02%
2022/07/15	0	0.00	3	28.77	28.80	-3	12,580	-0.02%
2022/07/14	4	28.94	2	29.08	29.20	2	13,077	0.02%
2022/07/12	4	28.66	1	28.50	28.15	3	13,366	0.02%
2022/07/11	0	0.00	4	29.50	29.75	-4	13,471	-0.03%
2022/07/08	1	29.40	0	0.00	29.40	1	13,647	0.01%
2022/07/05	4	28.20	0	0.00	28.45	4	13,910	0.03%
2022/07/04	0	0.00	1	27.85	27.70	-1	14,224	-0.01%
2022/06/27	2	30.55	2	30.80	30.60	0	14,820	0.00%
2022/06/24	0	0.00	2	30.00	29.15	-2	14,872	-0.01%
2022/06/23	1	28.30	0	0.00	28.70	1	15,030	0.01%
2022/06/22	1	29.50	0	0.00	28.90	1	15,064	0.01%
2022/06/21	1	30.05	0	0.00	30.50	1	15,116	0.01%
2022/06/20	3	30.05	6	30.28	29.50	-3	15,280	-0.02%
2022/06/16	2	32.00	17	32.80	31.80	-15	15,447	-0.10%
2022/06/14	2	33.40	2	33.55	33.50	0	16,291	0.00%
2022/06/13	1	34.15	1	33.75	33.80	0	17,105	0.00%
2022/06/10	0	0.00	1	34.70	34.85	-1	17,749	-0.01%
2022/06/09	9	35.30	20	35.43	35.30	-11	18,538	-0.06%
2022/06/08	2	36.15	0	0.00	36.00	2	19,675	0.01%
2022/06/01	2	36.65	0	0.00	36.25	2	28,403	0.01%
2022/05/27	2	36.03	2	35.55	35.60	0	31,460	0.00%
2022/05/26	0	0.00	1	35.70	35.45	-1	32,280	0.00%
2022/05/25	0	0.00	1	35.55	35.30	-1	33,909	0.00%
2022/05/24	4	35.15	2	35.50	34.90	2	38,276	0.01%
2022/05/20	20	34.20	21	33.78	33.40	-1	41,455	0.00%
2022/05/16	0	0.00	2	34.45	34.80	-2	42,495	0.00%
2022/05/12	0	0.00	4	34.55	34.45	-4	42,463	-0.01%
2022/05/11	1	36.00	0	0.00	35.80	1	42,350	0.00%
2022/05/10	2	36.20	0	0.00	36.60	2	42,400	0.00%
2022/05/09	4	36.65	0	0.00	36.05	4	42,499	0.01%
2022/05/06	4	38.43	2	38.25	38.20	2	42,373	0.00%
2022/05/05	107	38.08	108	37.84	38.95	-1	41,920	0.00%	大買/大賣/
2022/05/04	8	38.20	6	38.08	37.60	2	41,253	0.00%
2022/04/27	2	35.25	12	35.45	35.45	-10	40,070	-0.02%
2022/04/26	3	37.27	103	36.40	36.20	-100	39,802	-0.25%	大賣/
2022/04/25	126	39.40	18	38.54	37.45	108	39,224	0.28%	大買/鉅額交易
2022/04/22	56	40.34	59	40.79	41.50	-3	38,164	-0.01%
2022/04/21	0	0.00	8	38.23	37.75	-8	36,433	-0.02%
2022/04/20	28	38.45	26	37.72	37.00	2	36,367	0.01%
2022/04/19	0	0.00	1	36.95	36.75	-1	36,369	0.00%
2022/04/18	2	36.25	3	36.38	36.00	-1	36,633	0.00%
2022/04/15	6	37.93	3	37.80	37.30	3	36,568	0.01%
2022/04/14	10	38.70	10	38.25	37.20	0	36,441	0.00%
2022/04/13	0	0.00	1	37.80	37.50	-1	36,214	0.00%
2022/04/12	1	36.40	0	0.00	36.60	1	36,053	0.00%
2022/04/08	3	37.88	7	37.78	37.60	-4	35,859	-0.01%
2022/04/07	3	37.23	3	36.63	36.15	0	35,512	0.00%
2022/04/06	5	37.15	5	37.30	37.05	0	35,341	0.00%
2022/04/01	1	37.30	1	37.55	37.60	0	35,270	0.00%
2022/03/31	0	0.00	30	37.17	36.90	-30	35,067	-0.09%
2022/03/30	1	36.85	1	36.90	36.85	0	34,978	0.00%
2022/03/29	3	37.03	1	37.15	36.90	2	34,879	0.01%
2022/03/28	32	36.44	3	36.60	36.95	29	34,719	0.08%
2022/03/25	3	36.30	0	0.00	35.85	3	34,509	0.01%
2022/03/24	2	37.25	4	36.69	36.60	-2	34,322	-0.01%
2022/03/23	7	37.44	1	37.90	37.30	6	34,195	0.02%
2022/03/18	1	36.70	1	36.65	37.05	0	33,681	0.00%
2022/03/17	15	37.02	16	36.80	37.70	-1	33,453	0.00%
2022/03/16	20	36.78	25	37.26	36.30	-5	32,794	-0.02%
2022/03/15	5	38.00	9.6	37.69	37.50	-4.6	31,999	-0.01%
2022/03/14	12	39.67	17	40.16	39.30	-5	31,454	-0.02%
2022/03/11	21	40.06	11	40.23	39.60	10	30,756	0.03%
2022/03/10	257.6	42.88	250	42.74	41.75	7.6	29,780	0.03%	大買/大賣/
2022/03/09	97	39.07	102.1	39.35	40.80	-5.1	27,132	-0.02%	大賣/
2022/03/08	34	39.25	35	39.30	37.10	-1	25,199	0.00%
2022/03/07	1	38.65	15	38.36	39.00	-14	23,020	-0.06%
2022/03/04	15	38.90	10	37.35	37.35	5	21,647	0.02%
2022/03/03	55	38.97	46	38.94	38.90	9	20,978	0.04%
2022/03/02	28	38.55	26	38.61	38.65	2	20,010	0.01%
2022/03/01	3	36.53	4	37.00	36.95	-1	18,566	-0.01%
2022/02/25	30	38.59	28	38.91	37.55	2	17,718	0.01%
2022/02/24	208.6	38.69	216	38.63	36.95	-7.4	16,051	-0.05%	大買/大賣/
2022/02/23	47	36.92	65	37.28	37.80	-18	11,725	-0.15%
2022/02/22	133	36.09	60	35.88	34.40	73	9,690	0.75%	大買/
2022/02/21	47	35.81	113.6	35.63	36.65	-66.6	8,270	-0.81%	大賣/
2022/02/18	3	31.97	142	31.33	33.35	-139	7,592	-1.83%	大賣/鉅額交易
2022/02/15	40	30.06	0	0.00	29.75	40	7,401	0.54%
2022/02/14	0	0.00	4	30.35	30.55	-4	7,542	-0.05%
2022/02/11	85	31.11	0	0.00	31.00	85	7,505	1.13%
2022/02/10	15	31.67	7	31.90	31.70	8	7,479	0.11%
2022/02/09	2	31.28	11	31.48	31.45	-9	7,353	-0.12%
2022/02/08	13	30.56	3	30.85	30.85	10	7,037	0.14%
2022/01/25	0	0.00	37	28.22	28.10	-37	7,037	-0.53%
2022/01/13	1	30.55	0	0.00	30.10	1	6,862	0.01%
2022/01/11	5	30.30	6	29.72	29.65	-1	6,169	-0.02%
2022/01/05	0	0.00	1	28.60	28.55	-1	5,953	-0.02%
2022/01/03	1	28.80	0	0.00	28.75	1	6,079	0.02%
2021/12/30	2	29.40	1	29.40	29.30	1	6,215	0.02%
2021/12/28	0	0.00	1	29.30	29.25	-1	6,339	-0.02%
2021/12/27	0	0.00	34	29.38	29.70	-34	6,436	-0.53%
2021/12/24	30	28.75	0	0.00	28.45	30	6,424	0.47%
2021/12/22	0	0.00	1	28.65	28.55	-1	6,586	-0.02%
2021/12/16	0	0.00	3	28.45	28.45	-3	6,747	-0.04%
2021/12/15	3	28.55	0	0.00	28.60	3	6,795	0.04%
2021/12/10	0	0.00	1	29.35	29.35	-1	6,852	-0.01%
2021/12/08	0	0.00	1	30.85	30.30	-1	6,970	-0.01%
2021/12/07	1	30.00	0	0.00	30.15	1	6,908	0.01%
2021/12/06	2	30.48	0	0.00	30.05	2	6,982	0.03%
2021/12/03	0	0.00	10	30.50	29.40	-10	6,930	-0.14%
2021/12/02	10	30.05	0	0.00	29.70	10	6,861	0.15%
2021/11/30	0	0.00	3	29.55	29.30	-3	6,913	-0.04%
2021/11/26	1	29.40	1	29.60	28.20	0	7,052	0.00%
2021/11/22	0	0.00	0.1	29.25	29.40	-0.1	7,528	0.00%
2021/11/19	1	28.40	0	0.00	28.35	1	7,752	0.01%
2021/11/18	0	0.00	2	29.43	29.10	-2	8,821	-0.02%
2021/11/17	1	29.05	1	29.10	29.05	0	9,318	0.00%
2021/11/16	2	29.58	3	28.73	29.80	-1	9,490	-0.01%
2021/11/12	2	28.35	0	0.00	28.80	2	10,211	0.02%
2021/11/11	2	28.70	9	29.14	28.35	-7	10,240	-0.07%
2021/11/09	2	28.50	0	0.00	28.10	2	10,345	0.02%
2021/11/04	0.3	27.70	0	0.00	27.50	0.3	10,879	0.00%
2021/11/03	8.1	29.14	0	0.00	28.05	8.1	11,742	0.07%
2021/10/29	1	27.05	8	26.60	27.05	-7	11,853	-0.06%
2021/10/28	1	26.70	6	27.05	26.65	-5	11,897	-0.04%
2021/10/25	0	0.00	1	27.10	27.35	-1	12,954	-0.01%
2021/10/22	1	26.90	0	0.00	26.70	1	13,258	0.01%
2021/10/14	0	0.00	1	26.80	27.60	-1	15,743	-0.01%
2021/10/07	7	29.06	7	29.34	28.65	0	18,805	0.00%
2021/10/05	30	27.10	0	0.00	28.75	30	18,954	0.16%
2021/10/04	0	0.00	32	27.75	27.80	-32	18,986	-0.17%
2021/09/24	3	31.17	1	31.35	31.15	2	20,825	0.01%
2021/09/22	0	0.00	1	30.95	30.40	-1	26,559	0.00%
2021/09/15	1	30.85	0	0.00	31.30	1	30,934	0.00%
2021/09/13	1	32.55	0	0.00	31.85	1	33,957	0.00%
2021/09/10	1	32.15	1	32.25	32.00	0	34,061	0.00%
2021/09/09	2	32.05	0	0.00	31.85	2	34,383	0.01%
2021/09/06	0	0.00	0.1	31.24	31.00	-0.1	36,795	0.00%
2021/09/03	2	32.03	10	31.80	32.00	-8	36,962	-0.02%
2021/09/01	1	33.30	1	33.45	33.40	0	36,892	0.00%
2021/08/31	0	0.00	12	34.15	33.50	-12	36,974	-0.03%
2021/08/30	0	0.00	1	34.80	34.80	-1	37,084	0.00%
2021/08/27	0	0.00	1	35.10	34.90	-1	37,188	0.00%
2021/08/26	5	35.31	1	35.85	35.45	4	38,209	0.01%
2021/08/25	0	0.00	0.3	36.10	36.05	-0.3	38,259	0.00%
2021/08/24	55	36.94	48	36.86	36.35	7	38,082	0.02%
2021/08/23	2	35.63	5	35.84	35.95	-3	37,283	-0.01%
2021/08/20	1	31.80	1	32.50	32.70	0	37,195	0.00%
2021/08/19	16	33.71	1	32.00	32.00	15	37,374	0.04%
2021/08/18	2	32.43	0	0.00	32.40	2	37,380	0.01%
2021/08/16	6	30.92	7	30.58	30.60	-1	38,504	0.00%
2021/08/12	3	31.68	2	32.10	31.90	1	38,502	0.00%
2021/08/11	0	0.00	1	32.05	31.30	-1	38,723	0.00%
2021/08/10	4	33.65	0	0.00	32.75	4	38,755	0.01%
2021/08/09	3	34.60	6	35.60	33.55	-3	38,553	-0.01%
2021/08/06	0	0.00	6	33.10	32.40	-6	37,819	-0.02%
2021/08/04	2	33.00	0	0.00	32.85	2	37,887	0.01%
2021/08/03	3	33.37	3	32.87	32.65	0	38,185	0.00%
2021/08/02	23	32.02	3	32.45	33.10	20	38,571	0.05%
2021/07/30	4	33.68	22	32.71	32.15	-18	38,567	-0.05%
2021/07/29	4	33.55	2	34.30	35.00	2	38,481	0.01%
2021/07/28	0	0.00	4	31.83	32.45	-4	38,352	-0.01%
2021/07/27	19	33.17	39	33.38	32.90	-20	38,762	-0.05%
2021/07/26	50	34.98	0	0.00	34.30	50	39,679	0.13%
2021/07/23	35	35.34	70	36.13	35.60	-35	39,906	-0.09%
2021/07/22	68	34.07	69	34.32	34.75	-1	39,876	0.00%
2021/07/21	4.3	36.32	0	0.00	35.55	4.3	39,601	0.01%
2021/07/20	5	38.60	5	39.05	38.60	0	39,281	0.00%
2021/07/19	37.4	42.54	34	42.76	41.60	3.4	39,311	0.01%
2021/07/16	22	42.81	21	43.10	42.00	1	39,712	0.00%
2021/07/15	6	39.02	3.9	39.16	39.90	2.1	38,527	0.01%
2021/07/14	31	36.21	2	33.50	36.30	29	38,549	0.08%
2021/07/13	6	38.75	30	36.59	36.30	-24	39,131	-0.06%
2021/07/07	8.3	43.48	11	40.42	41.00	-2.7	39,230	-0.01%
2021/07/06	13	44.11	3	45.00	43.95	10	39,044	0.03%
2021/07/05	0	0.00	3	42.78	43.50	-3	38,796	-0.01%
2021/07/02	13	46.31	19	45.51	45.90	-6	38,467	-0.02%
2021/07/01	45.9	49.48	6	48.79	49.00	39.9	38,111	0.10%
2021/06/30	166	46.85	208	47.44	49.60	-42	37,399	-0.11%	大買/大賣/
2021/06/29	97	45.26	51	45.41	45.10	46	34,490	0.13%
2021/06/28	1	40.90	4	41.70	41.70	-3	31,735	-0.01%
2021/06/25	15	36.30	54	36.95	37.95	-39	31,037	-0.13%
2021/06/24	34	33.98	67	33.34	34.50	-33	29,226	-0.11%
2021/06/23	29	32.94	28	31.88	31.40	1	27,249	0.00%
2021/06/22	41	34.66	17	34.63	34.85	24	25,448	0.09%
2021/06/21	25	31.70	2	31.70	31.70	23	24,140	0.10%
2021/06/18	0	0.00	1	28.85	28.85	-1	24,085	0.00%
2021/06/17	86	24.93	200	24.97	26.25	-114	24,078	-0.47%	大賣/鉅額交易
2021/06/16	84	24.50	26	24.28	23.90	58	22,967	0.25%
2021/06/15	32	24.25	68	23.12	24.20	-36	21,862	-0.16%
2021/06/11	32	23.49	2	22.95	22.60	30	21,164	0.14%
2021/06/10	0	0.00	30	22.20	22.40	-30	20,891	-0.14%
2021/06/09	1	22.75	7	22.66	22.55	-6	20,829	-0.03%
2021/06/08	21	23.26	6	23.61	23.15	15	20,732	0.07%
2021/06/04	21	23.33	0	0.00	22.75	21	20,226	0.10%
2021/06/03	31	23.53	61	24.01	23.80	-30	20,045	-0.15%
2021/06/02	37	22.83	10	22.85	22.70	27	18,903	0.14%
2021/05/28	21	22.76	1	22.85	22.65	20	18,209	0.11%
2021/05/27	15	22.82	0	0.00	22.80	15	17,808	0.08%
2021/05/26	0	0.00	28	22.62	22.70	-28	17,432	-0.16%
2021/05/25	22	21.50	2	22.30	21.90	20	16,789	0.12%
2021/05/24	5	21.43	5	21.63	21.75	0	16,109	0.00%
2021/05/20	0	0.00	30	19.09	18.45	-30	15,381	-0.20%
2021/05/19	30	19.37	2	19.10	19.30	28	15,232	0.18%
2021/05/18	2	18.28	1	18.30	18.80	1	14,946	0.01%
2021/05/14	2	18.00	0	0.00	18.95	2	14,518	0.01%
2021/05/13	2	18.50	10	18.34	18.20	-8	14,305	-0.06%
2021/05/12	7	19.82	2	20.18	19.60	5	14,045	0.04%
2021/05/11	2	23.23	5	22.35	21.75	-3	13,849	-0.02%
2021/05/10	0	0.00	1	22.60	23.65	-1	13,501	-0.01%
2021/05/07	3	21.78	3	21.70	22.25	0	13,035	0.00%
2021/05/06	0	0.00	1	21.85	22.05	-1	12,831	-0.01%
2021/05/05	50	22.95	41	22.86	22.85	9	12,555	0.07%
2021/05/04	13	24.02	9	25.04	23.15	4	12,174	0.03%
2021/05/03	6	26.14	18	26.01	25.70	-12	11,429	-0.10%
2021/04/29	27	23.83	0	0.00	24.45	27	10,210	0.26%
2021/04/28	5	23.95	4	23.94	23.45	1	9,811	0.01%
2021/04/27	1	23.20	1	22.80	22.50	0	9,350	0.00%
2021/04/26	2	23.00	1	22.50	22.85	1	9,136	0.01%
2021/04/23	10	22.76	2	24.15	21.80	8	8,817	0.09%
2021/04/22	33	25.35	26	24.29	23.50	7	8,502	0.08%
2021/04/21	14	23.18	18	23.17	23.50	-4	7,328	-0.05%
2021/04/20	11	21.50	8	21.28	21.40	3	6,588	0.05%
2021/04/19	23	22.02	3	22.03	22.25	20	6,393	0.31%
2021/04/16	0	0.00	1	20.00	20.25	-1	5,691	-0.02%
2021/04/14	80	20.15	81	19.85	19.90	-1	5,969	-0.02%
2021/04/13	1	20.25	10	19.60	19.85	-9	5,838	-0.15%
2021/04/09	10	18.70	4	18.80	18.70	6	5,877	0.10%
2021/04/07	0	0.00	8	18.83	18.95	-8	6,212	-0.13%
2021/04/01	0	0.00	5	18.75	18.90	-5	7,980	-0.06%
2021/03/31	1	18.65	0	0.00	18.50	1	8,512	0.01%
2021/03/23	0	0.00	10	18.40	18.35	-10	9,870	-0.10%
2021/03/22	5	18.50	0	0.00	19.05	5	9,780	0.05%
2021/03/15	3	17.75	0	0.00	17.70	3	10,113	0.03%
2021/03/10	5	17.51	1	17.55	17.35	4	10,332	0.04%
2021/03/05	1	17.20	5	17.45	17.25	-4	10,620	-0.04%
2021/03/04	4	17.25	0	0.00	17.20	4	10,703	0.04%
2021/02/26	15	17.22	0	0.00	17.05	15	10,659	0.14%
2021/02/23	0	0.00	1	17.95	17.70	-1	10,664	-0.01%
2021/02/22	0	0.00	3	16.95	18.00	-3	10,480	-0.03%
2021/01/26	0	0.00	1	15.75	15.75	-1	10,744	-0.01%
2021/01/25	0	0.00	1	16.30	16.10	-1	10,815	-0.01%
2021/01/22	1	15.85	0	0.00	16.10	1	10,789	0.01%
2021/01/20	2	15.55	0	0.00	15.50	2	10,693	0.02%
2021/01/18	2	16.30	1	16.50	16.45	1	10,898	0.01%
2021/01/15	4	16.53	0	0.00	16.50	4	10,832	0.04%
2021/01/14	11	17.31	0	0.00	17.30	11	10,692	0.10%
2021/01/12	0	0.00	22	17.20	17.15	-22	10,567	-0.21%
2021/01/11	0.7	18.10	0	0.00	18.10	0.7	10,409	0.01%
2021/01/08	2	18.25	11	18.19	18.20	-9	10,387	-0.09%
2021/01/07	2	17.35	17	17.96	17.80	-15	10,234	-0.15%
2021/01/06	3	19.32	1	19.10	18.60	2	9,953	0.02%
2021/01/05	18	19.60	3	19.63	19.50	15	9,747	0.15%
2021/01/04	4	20.00	1	19.70	20.20	3	9,555	0.03%
2020/12/31	1	20.25	2	20.18	20.25	-1	9,176	-0.01%
2020/12/29	10	21.01	20	21.07	20.80	-10	8,706	-0.11%
2020/12/28	58	20.78	63	20.54	21.05	-5	7,702	-0.06%
2020/12/25	5	19.35	56	18.93	19.15	-51	6,775	-0.75%
2020/12/24	50	18.40	2	18.20	18.15	48	6,122	0.78%
2020/12/23	0	0.00	10	17.55	18.05	-10	6,012	-0.17%
2020/12/22	3	18.33	1	18.35	17.85	2	5,925	0.03%
2020/12/21	24	18.41	66	18.30	18.90	-42	5,595	-0.75%
2020/12/18	50	17.70	0	0.00	17.70	50	4,892	1.02%
2020/12/16	3	17.80	1	17.75	17.80	2	4,673	0.04%
2020/12/15	10	17.85	8	17.48	17.75	2	4,561	0.04%
2020/12/14	10	17.09	0	0.00	17.50	10	4,110	0.24%
2020/12/11	14	16.49	1	16.50	16.50	13	3,890	0.33%
2020/12/10	7	16.82	0	0.00	16.90	7	3,800	0.18%
2020/12/08	1	17.00	0	0.00	16.90	1	3,714	0.03%
2020/12/07	7	16.98	0	0.00	16.75	7	3,593	0.19%
2020/12/03	11	16.50	0	0.00	16.65	11	3,522	0.31%
2020/11/26	0	0.00	20	15.60	15.55	-20	3,235	-0.62%
2020/11/24	1	15.65	4	15.70	15.65	-3	3,358	-0.09%
2020/11/20	0	0.00	1	14.95	15.00	-1	3,206	-0.03%
2020/11/11	0	0.00	1	15.55	15.40	-1	3,192	-0.03%
2020/11/09	20	15.60	0	0.00	15.50	20	3,075	0.65%
2020/11/03	1	15.15	0	0.00	14.95	1	2,741	0.04%
2020/10/28	5	14.80	0	0.00	15.00	5	2,472	0.20%
2020/10/26	1	15.05	11	15.18	15.00	-10	2,379	-0.42%
2020/08/31	4	14.45	0	0.00	14.40	4	1,586	0.25%
2020/04/22	0	0.00	5	12.10	12.25	-5	1,079	-0.46%
2020/04/21	7	12.66	2	12.48	12.30	5	1,073	0.47%
2019/12/19	0	0.00	3	14.60	14.55	-3	1,773	-0.17%
2019/12/06	0	0.00	1	14.25	14.20	-1	1,690	-0.06%
2019/12/05	0	0.00	5	14.25	14.40	-5	1,677	-0.30%
2019/12/03	3	14.35	6	14.30	14.40	-3	1,675	-0.18%
2019/12/02	12	14.55	0	0.00	14.30	12	1,654	0.73%
2019/09/23	3	13.75	0	0.00	13.75	3	935	0.32%
2019/09/20	0	0.00	5	13.79	13.75	-5	937	-0.53%
2019/09/05	4	13.60	0	0.00	13.65	4	1,054	0.38%
2019/09/04	0	0.00	10	13.55	13.60	-10	1,047	-0.95%
2019/08/15	10	13.40	0	0.00	13.30	10	1,468	0.68%
2019/08/05	1	14.15	0	0.00	14.10	1	1,845	0.05%
2019/08/02	0	0.00	5	14.10	14.15	-5	1,828	-0.27%
2019/07/31	5	14.30	0	0.00	14.30	5	1,852	0.27%
2019/07/22	2	14.40	0	0.00	14.60	2	1,811	0.11%
2019/06/28	2	14.25	2	14.20	14.25	0	1,655	0.00%
2019/05/29	3	14.40	0	0.00	14.35	3	1,356	0.22%
2019/05/20	3	14.30	12	14.35	14.20	-9	912	-0.99%
2019/05/17	12	14.27	0	0.00	14.40	12	807	1.49%
2018/12/19	2	13.45	2	13.40	13.55	0	1,247	0.00%
2018/10/01	0	0.00	99	13.85	14.10	-99	1,052	-9.40%
2018/09/26	28	13.50	0	0.00	13.50	28	921	3.04%
2018/09/20	2	13.25	0	0.00	13.15	2	880	0.23%
2018/09/13	0	0.00	4	13.10	13.10	-4	872	-0.46%
2018/09/06	2	13.40	0	0.00	13.25	2	832	0.24%
2018/09/04	2	13.55	0	0.00	13.65	2	791	0.25%
2018/08/06	3	13.05	0	0.00	13.10	3	394	0.76%
2018/06/27	0	0.00	20	13.20	13.25	-20	462	-4.32%
2018/06/14	4	13.60	0	0.00	13.55	4	465	0.86%
2018/05/31	0	13.45	0	0.00	13.60	0	446	0.00%
2018/04/02	33	13.32	0	0.00	13.45	33	589	5.60%
2018/01/12	0	0.00	2.6	14.06	14.15	-2.6	709	-0.37%
2018/01/02	2	14.40	0	0.00	14.35	2	741	0.27%