亞航 (2630)-新光-桃園券商分點個股進出

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

亞航

(2630)

可現股當沖

股價
33.00
漲跌
▲0.80
漲幅
+2.48%
成交量
2,883張
產業
上市航運類股
122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

亞航 (2630)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/12/10	40.1	32.13	0	0.00	32.20	40.1	854	4.69%
2024/12/09	0	0.00	5	32.60	32.50	-5	854	-0.59%
2024/12/06	10	32.00	0	0.00	32.00	10	850	1.18%
2024/12/05	1	32.55	0	0.00	32.00	1	849	0.12%
2024/12/04	0	0.00	30	33.15	33.10	-30	834	-3.60%
2024/12/03	21	34.21	41	34.25	34.00	-20	829	-2.41%
2024/12/02	25	32.01	29	32.18	33.00	-4	744	-0.54%
2024/11/29	1	30.75	0	0.00	30.30	1	686	0.15%
2024/11/28	3	30.30	0	0.00	30.30	3	688	0.44%
2024/11/27	0.1	30.60	0	0.00	30.50	0.1	706	0.01%
2024/11/26	1	31.50	4	31.60	31.50	-3	706	-0.42%
2024/11/25	2	30.40	0	0.00	30.95	2	681	0.29%
2024/11/20	0.1	30.20	0	0.00	30.10	0.1	701	0.01%
2024/11/18	0	0.00	9	30.25	30.00	-9	702	-1.28%
2024/11/12	3	31.57	4	31.30	31.50	-1	701	-0.14%
2024/11/11	3	32.00	0	0.00	32.00	3	703	0.43%
2024/11/07	13	33.46	13	34.00	32.90	0	713	0.00%
2024/10/28	0.1	32.75	0	0.00	32.60	0.1	749	0.01%
2024/10/25	10	33.05	0	0.00	32.80	10	753	1.33%
2024/10/23	3.1	33.75	0	0.00	33.50	3.1	774	0.40%
2024/10/22	0	0.00	10	33.93	33.80	-10	787	-1.27%
2024/10/21	10	32.80	0	0.00	32.90	10	796	1.26%
2024/10/18	5	32.90	0	0.00	32.80	5	816	0.61%
2024/10/15	0.1	32.90	0	0.00	32.80	0.1	915	0.01%
2024/10/14	7	33.57	7	34.21	33.40	0	923	0.00%
2024/10/11	0.1	32.80	0	0.00	32.60	0.1	913	0.01%
2024/10/09	0	0.00	1	33.45	33.45	-1	926	-0.11%
2024/10/08	10	33.05	1	33.05	33.15	9	929	0.97%
2024/10/01	5	34.15	0	0.00	34.00	5	981	0.51%
2024/09/30	16	34.26	0	0.00	34.40	16	991	1.61%
2024/09/27	5	34.85	7	34.79	34.65	-2	996	-0.20%
2024/09/26	1.1	35.40	0	0.00	35.35	1.1	988	0.11%
2024/09/25	10.1	35.37	2	35.10	35.85	8.1	981	0.83%
2024/09/24	15	34.97	31	35.37	35.85	-16	941	-1.70%
2024/09/23	1	34.15	5.3	33.72	33.90	-4.3	860	-0.50%
2024/09/20	0	32.00	1.1	31.86	31.85	-1	819	-0.13%
2024/09/18	3	32.20	0	0.00	31.95	3	848	0.35%
2024/09/11	0	0.00	1.4	31.70	31.60	-1.4	926	-0.15%
2024/09/10	1	32.05	0.3	31.60	31.50	0.8	933	0.08%
2024/09/06	1	31.40	0	0.00	31.70	1	947	0.11%
2024/09/04	3.1	31.90	1	32.25	31.85	2.1	988	0.21%
2024/09/03	0	33.90	0	0.00	33.60	0	998	0.00%
2024/08/30	0	34.75	0	0.00	34.30	0	1,054	0.00%
2024/08/29	5	34.60	0	0.00	34.80	5	1,061	0.47%
2024/08/26	6	33.78	0.2	34.08	33.50	5.9	1,087	0.54%
2024/08/23	0	0.00	23	32.40	32.85	-23	1,113	-2.07%
2024/08/20	0.1	32.65	0	0.00	32.60	0.1	1,233	0.00%
2024/08/16	5.1	32.99	0	0.00	32.85	5.1	1,592	0.32%
2024/08/15	0.1	33.15	0	0.00	33.05	0.1	1,707	0.00%
2024/08/12	0	0.00	0.1	33.35	33.30	-0.1	1,990	0.00%
2024/08/09	0.1	32.45	0	0.00	32.55	0.1	2,268	0.00%
2024/08/06	0.1	30.50	0	0.00	30.90	0.1	2,511	0.00%
2024/08/05	10	32.10	14	31.36	30.80	-4	2,543	-0.16%
2024/08/02	2	33.75	0	0.00	33.55	2	2,564	0.08%
2024/08/01	1	34.20	1	34.35	34.35	0	2,601	0.00%
2024/07/31	0.1	33.70	0	0.00	33.65	0.1	2,643	0.00%
2024/07/29	0	0.00	1	33.85	33.30	-1	2,734	-0.04%
2024/07/26	3.1	34.47	0	0.00	34.40	3.1	2,785	0.11%
2024/07/22	0	0.00	1	35.75	34.15	-1	2,962	-0.03%
2024/07/19	0	0.00	0.3	36.45	35.30	-0.3	3,100	-0.01%
2024/07/18	32	37.07	5.2	37.78	36.30	26.8	3,159	0.85%
2024/07/17	11	36.27	0	0.00	36.10	11	3,183	0.35%
2024/07/12	28.1	36.45	0	0.00	36.05	28.1	3,916	0.72%
2024/07/10	1	36.65	0	0.00	36.80	1	5,082	0.02%
2024/07/09	0.3	37.08	1	37.00	36.90	-0.8	5,580	-0.01%
2024/07/08	6	38.34	0	0.00	37.95	6	5,662	0.11%
2024/07/05	0.2	38.25	0	0.00	38.25	0.2	6,331	0.00%
2024/07/04	4	38.40	0	0.00	38.40	4	6,468	0.06%
2024/07/03	8	38.10	0	0.00	38.15	8	6,537	0.12%
2024/07/02	2	38.65	3	38.80	38.40	-1	6,544	-0.02%
2024/07/01	0.1	38.80	2	38.90	38.80	-1.9	6,574	-0.03%
2024/06/28	30.1	39.03	0	0.00	38.90	30.1	6,604	0.46%
2024/06/27	16	39.72	13	39.73	38.85	3	6,685	0.04%
2024/06/26	15.2	39.20	3	39.00	39.00	12.2	6,711	0.18%
2024/06/25	3.1	39.50	3	39.50	39.45	0.1	6,886	0.00%
2024/06/24	4	39.56	4	39.71	39.45	0	7,127	0.00%
2024/06/21	0	0.00	2	39.28	39.10	-2	7,163	-0.03%
2024/06/20	8	39.94	2	40.30	39.55	6	7,203	0.08%
2024/06/19	8.1	39.02	0	0.00	38.60	8.1	7,266	0.11%
2024/06/18	0.3	39.15	0	0.00	39.05	0.3	7,258	0.00%
2024/06/17	9.4	39.18	0	0.00	39.30	9.4	7,256	0.13%
2024/06/14	6	39.00	1	39.00	39.00	5	7,272	0.07%
2024/06/13	3	38.83	0	0.00	38.85	3	7,264	0.04%
2024/06/12	0	0.00	4	38.93	38.85	-4	7,261	-0.06%
2024/06/11	0.1	40.05	0	0.00	39.55	0.1	7,248	0.00%
2024/06/07	6.1	40.41	0	0.00	40.40	6.1	7,235	0.08%
2024/06/06	6.1	40.58	5.1	40.71	40.80	1	7,224	0.01%
2024/06/05	0.1	40.50	8	40.75	40.50	-7.9	7,203	-0.11%
2024/06/04	2	40.10	1	40.00	39.90	1	7,196	0.01%
2024/06/03	3.1	39.81	0	0.00	40.00	3.1	7,196	0.04%
2024/05/31	7	40.35	0	0.00	40.00	7	7,185	0.10%
2024/05/30	0.1	40.20	0	0.00	40.15	0.1	7,173	0.00%
2024/05/28	1	41.80	5	41.91	41.95	-4	7,131	-0.06%
2024/05/27	0.2	41.73	0	0.00	41.60	0.2	7,112	0.00%
2024/05/24	37.1	42.21	14	42.38	41.90	23.1	7,088	0.33%
2024/05/23	41	43.19	37.1	43.89	42.95	4	7,048	0.06%
2024/05/22	5.1	41.90	1	41.95	41.45	4.1	6,758	0.06%
2024/05/21	44	42.49	44	42.98	42.55	0	6,722	0.00%
2024/05/20	32.1	42.95	20	42.94	41.80	12	6,610	0.18%
2024/05/17	21	43.65	36.1	43.23	42.75	-15.1	6,515	-0.23%
2024/05/16	11.1	42.92	6	43.25	42.80	5	6,404	0.08%
2024/05/15	31.3	43.46	46.2	43.54	43.70	-14.9	6,349	-0.23%
2024/05/14	21	41.36	38.2	41.78	43.35	-17.2	6,075	-0.28%
2024/05/13	5.1	39.50	90.3	39.83	39.45	-85.3	5,918	-1.44%
2024/05/10	11	40.69	0	0.00	40.35	11	5,890	0.19%
2024/05/09	6	41.36	6	41.60	40.90	0	5,842	0.00%
2024/05/08	4.2	40.92	27.2	40.70	40.85	-23	5,804	-0.40%
2024/05/07	5.1	42.03	7	41.20	41.15	-1.9	5,765	-0.03%
2024/05/06	6.1	41.88	5.5	42.49	41.85	0.6	5,730	0.01%
2024/05/03	20.1	42.45	12	42.04	41.90	8.1	5,695	0.14%
2024/05/02	5	43.10	13	43.34	43.20	-8	5,650	-0.14%
2024/04/30	23.3	43.57	1	43.00	42.90	22.3	5,617	0.40%
2024/04/29	15.1	45.15	2	44.69	44.60	13.1	5,557	0.23%
2024/04/26	5	45.42	3	45.52	45.00	2	5,484	0.04%
2024/04/25	16	45.26	19.2	45.20	44.95	-3.2	5,386	-0.06%
2024/04/24	7.6	44.13	53.1	44.22	44.00	-45.5	5,246	-0.87%
2024/04/23	75	43.76	27	43.40	43.90	48	5,205	0.92%
2024/04/22	21.5	44.32	22	43.66	42.35	-0.5	5,158	-0.01%
2024/04/19	63	45.19	63	45.55	44.95	0	5,268	0.00%
2024/04/18	31.1	45.24	31	45.37	44.50	0.1	5,189	0.00%
2024/04/17	65.1	44.11	107	43.42	44.55	-42	4,967	-0.84%	大賣/
2024/04/16	280.3	45.37	130.1	44.03	43.70	150.2	5,048	2.97%	大買/大賣/鉅額交易
2024/04/15	47	43.56	53.7	43.70	44.60	-6.7	4,141	-0.16%
2024/04/12	10	40.15	14	40.19	40.55	-4	3,749	-0.11%
2024/04/11	135.6	41.55	99.1	40.74	40.80	36.5	3,684	0.99%	大買/
2024/04/10	0	0.00	18	40.29	40.85	-18	3,014	-0.60%
2024/04/09	9.1	36.15	10	36.45	37.15	-0.9	2,900	-0.03%
2024/04/08	0.1	35.75	0	0.00	35.65	0.1	2,866	0.00%
2024/04/03	1.1	36.48	3	35.99	36.05	-2	2,867	-0.07%
2024/04/02	8.1	37.29	2	37.10	37.30	6.1	2,847	0.21%
2024/04/01	17	37.24	27	37.62	37.65	-10	2,839	-0.35%
2024/03/29	10.1	36.77	5	36.90	36.80	5.1	2,773	0.18%
2024/03/28	45.6	37.86	31	38.02	37.65	14.6	2,745	0.53%
2024/03/27	8.5	37.21	23	37.04	37.50	-14.5	2,582	-0.56%
2024/03/26	15	34.56	17	35.05	35.00	-2	2,441	-0.08%
2024/03/25	9	34.76	12	35.13	34.50	-3	2,399	-0.13%
2024/03/22	23.1	35.12	25	35.08	35.60	-2	2,382	-0.08%
2024/03/19	2	33.95	1	33.25	33.20	1	2,363	0.04%
2024/03/12	0	33.20	0	0.00	33.35	0	2,651	0.00%
2024/03/11	0	0.00	55	32.94	32.80	-55	2,687	-2.05%
2024/03/08	20	32.25	29	32.67	32.10	-9	2,768	-0.33%
2024/03/07	18	32.98	11	32.55	32.45	7	2,890	0.24%
2024/03/06	4	33.31	0	0.00	33.15	4	2,916	0.14%
2024/03/05	0.1	33.40	0	0.00	33.40	0.1	2,943	0.00%
2024/03/04	0	0.00	12	33.88	33.75	-12	3,012	-0.40%
2024/02/29	5	33.60	2	33.58	33.65	3	3,451	0.09%
2024/02/27	3	33.28	0	0.00	33.30	3	3,696	0.08%
2024/02/26	0	0.00	20	33.59	34.20	-20	3,705	-0.54%
2024/02/23	12	33.03	1	33.10	32.85	11	3,712	0.30%
2024/02/22	10	33.55	0	0.00	33.35	10	3,725	0.27%
2024/02/15	0	0.00	1	33.50	33.65	-1	3,959	-0.03%
2024/02/05	7	34.03	7.2	33.95	33.90	-0.2	3,968	-0.01%
2024/02/02	5.1	34.65	0	0.00	34.60	5.1	3,965	0.13%
2024/02/01	5	35.20	2	35.05	35.15	3	3,975	0.08%
2024/01/31	3	35.15	3	35.13	35.10	0	3,992	0.00%
2024/01/30	13	35.67	5	35.40	35.20	8	4,000	0.20%
2024/01/26	0	0.00	2	35.55	35.20	-2	4,070	-0.05%
2024/01/25	8	36.06	0	0.00	35.80	8	4,087	0.20%
2024/01/24	3	36.30	0	0.00	36.25	3	4,102	0.07%
2024/01/23	1	36.00	0	0.00	36.10	1	4,114	0.02%
2024/01/22	2.1	35.87	3	35.93	35.80	-1	4,126	-0.02%
2024/01/19	27	36.12	4	36.00	35.90	23	4,169	0.55%
2024/01/18	2	36.18	7	36.04	36.15	-5	4,278	-0.12%
2024/01/17	0	0.00	6	36.05	35.85	-6	4,314	-0.14%
2024/01/16	10	36.88	5	37.08	36.80	5	4,304	0.12%
2024/01/15	49	38.21	37	38.40	37.50	12	4,284	0.28%
2024/01/12	37	38.63	43	38.64	38.50	-6	4,041	-0.15%
2024/01/11	3	37.17	20	37.53	37.45	-17	3,835	-0.44%
2024/01/10	74	37.27	61	37.69	36.70	13	3,808	0.34%
2024/01/09	1	37.00	0	0.00	36.30	1	3,495	0.03%
2024/01/08	14	37.50	10	38.52	37.15	4	3,508	0.11%
2024/01/05	1	37.10	14	37.97	38.00	-13	3,420	-0.38%
2024/01/04	2	37.05	0	0.00	37.00	2	3,425	0.06%
2024/01/03	3	37.10	2	37.95	37.10	1	3,620	0.03%
2024/01/02	0	0.00	5	38.12	38.10	-5	3,618	-0.14%
2023/12/28	11	37.10	1	37.05	37.05	10	3,588	0.28%
2023/12/27	1.1	37.19	0	0.00	37.10	1.1	3,595	0.03%
2023/12/26	1	38.05	0	0.00	37.50	1	3,590	0.03%
2023/12/25	2	37.65	7	37.82	37.65	-5	3,583	-0.14%
2023/12/22	5	37.11	2	37.55	36.90	3	3,577	0.08%
2023/12/21	63	37.75	113	37.98	37.10	-50	3,594	-1.39%	大賣/
2023/12/20	50	36.31	44	36.34	36.55	6	3,546	0.17%
2023/12/19	21	36.16	0	0.00	36.15	21	3,662	0.57%
2023/12/18	2	37.40	1	38.00	37.30	1	3,688	0.03%
2023/12/15	3	37.47	65	37.57	37.40	-62	3,722	-1.67%
2023/12/14	61	37.42	0	0.00	37.05	61	3,790	1.61%
2023/12/13	13	37.75	10	38.39	37.60	3	3,897	0.08%
2023/12/12	7	37.65	62	37.86	37.90	-55	3,984	-1.38%
2023/12/11	38.1	36.86	3	37.30	36.50	35.1	4,081	0.86%
2023/12/08	2	37.43	1	37.40	37.50	1	4,334	0.02%
2023/12/07	8	37.29	11	38.10	37.10	-3	4,833	-0.06%
2023/12/06	19	37.14	3	37.22	37.00	16	5,231	0.31%
2023/12/05	42	37.89	16	38.24	37.45	26	5,605	0.46%
2023/12/04	13	38.28	16	38.87	37.60	-3	5,634	-0.05%
2023/12/01	4	37.11	44	36.90	36.80	-40	5,530	-0.72%
2023/11/30	28	36.68	12	36.86	36.40	16	5,537	0.29%
2023/11/29	14	37.04	11	37.27	37.10	3	5,568	0.05%
2023/11/28	26.1	37.40	8	37.66	37.20	18.1	5,627	0.32%
2023/11/27	52	38.87	54	38.92	38.35	-2	5,740	-0.03%
2023/11/24	14	36.01	31	36.98	37.65	-17	5,571	-0.31%
2023/11/23	1	34.30	15	34.25	34.25	-14	5,882	-0.24%
2023/11/22	5.1	34.10	19	34.82	34.20	-14	6,198	-0.23%
2023/11/21	15	34.92	6	34.80	34.85	9	6,465	0.14%
2023/11/20	17	35.05	16	35.12	35.15	1	6,572	0.02%
2023/11/17	14.1	35.29	31	35.50	35.20	-17	6,714	-0.25%
2023/11/16	25	35.26	25	35.21	35.60	0	6,678	0.00%
2023/11/15	19	34.88	12	34.92	34.90	7	6,663	0.11%
2023/11/14	19	33.33	30	33.48	33.65	-11	6,593	-0.17%
2023/11/13	0	0.00	1	32.90	32.90	-1	6,598	-0.02%
2023/11/10	10	32.18	10	32.37	32.25	0	6,627	0.00%
2023/11/09	19	32.74	14	32.91	32.65	5	6,648	0.08%
2023/11/08	3	32.93	5	32.84	33.15	-2	6,680	-0.03%
2023/11/07	23	32.93	60	32.86	32.90	-37	6,738	-0.55%
2023/11/06	16	33.41	4	33.43	33.60	12	6,790	0.18%
2023/11/03	5	32.76	16	32.78	33.20	-11	6,833	-0.16%
2023/11/02	2	31.35	2	31.45	32.00	0	6,960	0.00%
2023/11/01	13	31.32	1	30.95	31.00	12	7,254	0.17%
2023/10/31	17	31.77	6	32.56	31.50	11	7,282	0.15%
2023/10/30	8	32.44	0	0.00	32.20	8	7,303	0.11%
2023/10/27	15	33.13	20	33.64	32.60	-5	7,332	-0.07%
2023/10/26	25	34.13	9	33.96	33.55	16	7,347	0.22%
2023/10/25	18	32.60	18	32.67	32.45	0	7,253	0.00%
2023/10/23	4	31.95	0	0.00	31.55	4	7,277	0.05%
2023/10/20	1	32.00	15	31.57	31.95	-14	7,300	-0.19%
2023/10/19	0	0.00	2	32.85	32.70	-2	7,364	-0.03%
2023/10/18	0	0.00	1	34.40	33.35	-1	7,629	-0.01%
2023/10/17	0	34.70	2	35.30	34.90	-2	7,736	-0.03%
2023/10/16	0	36.00	0	0.00	35.90	0	7,747	0.00%
2023/10/13	16	37.49	0	0.00	37.20	16	7,772	0.21%
2023/10/12	17	37.82	7	38.07	37.65	10	7,791	0.13%
2023/10/11	48	39.22	35	39.17	38.20	13	7,815	0.17%
2023/10/06	6	38.11	1	37.80	37.15	5	7,666	0.07%
2023/10/05	3	37.52	3	37.65	37.55	0	7,690	0.00%
2023/10/04	3	36.93	2	37.00	37.25	1	7,711	0.01%
2023/10/02	0	0.00	0.4	37.60	38.20	-0.4	7,770	-0.01%
2023/09/28	0	0.00	1	37.80	37.40	-1	7,847	-0.01%
2023/09/27	2.1	37.62	0	0.00	37.55	2.1	7,889	0.03%
2023/09/26	9.2	38.05	10	37.92	37.75	-0.8	7,935	-0.01%
2023/09/25	8	39.10	4	39.33	39.00	4	7,960	0.05%
2023/09/22	10.1	38.48	31	38.43	38.70	-20.9	7,937	-0.26%
2023/09/21	8	37.73	1	37.50	36.85	7	7,893	0.09%
2023/09/20	23	39.13	13	38.82	38.70	10	8,027	0.12%
2023/09/19	8	39.71	24	40.21	39.65	-16	8,066	-0.20%
2023/09/18	23	41.25	25	41.64	40.70	-2	8,014	-0.02%
2023/09/15	42	40.71	44	41.33	40.15	-2	7,946	-0.02%
2023/09/14	38	41.51	9.2	42.15	41.20	28.8	7,893	0.37%
2023/09/13	38	43.66	34.9	43.76	42.90	3.2	7,989	0.04%
2023/09/12	39.5	43.26	40.3	43.07	43.75	-0.8	7,811	-0.01%
2023/09/11	123.4	42.82	81	42.52	42.00	42.4	7,455	0.57%	大買/
2023/09/08	67.1	39.47	37.2	39.13	40.45	29.9	7,272	0.41%
2023/09/07	19	36.65	24	36.93	36.90	-5	7,041	-0.07%
2023/09/06	4	35.80	4	36.00	35.80	0	7,294	0.00%
2023/09/05	16	36.41	25	36.26	36.00	-9	8,105	-0.11%
2023/09/04	8.1	37.25	5	36.68	36.50	3.1	8,148	0.04%
2023/09/01	13.1	37.99	25	38.12	37.60	-12	8,295	-0.14%
2023/08/31	37	38.33	51	38.61	38.05	-14	8,315	-0.17%
2023/08/30	10	37.85	13	38.67	37.80	-3	8,424	-0.04%
2023/08/29	52	37.40	37	37.20	38.35	15	8,443	0.18%
2023/08/28	23	36.70	25	37.01	37.65	-2	8,546	-0.02%
2023/08/25	26.1	33.58	16	34.46	34.25	10.1	8,471	0.12%
2023/08/24	1	33.30	2	33.63	33.20	-1	8,290	-0.01%
2023/08/23	31.1	33.35	10	32.85	32.20	21.1	8,370	0.25%
2023/08/18	0.1	31.75	1	31.60	31.60	-1	9,820	-0.01%
2023/08/16	3	32.17	9	32.59	32.40	-6	9,931	-0.06%
2023/08/15	11	33.36	3	33.08	33.00	8	10,020	0.08%
2023/08/14	0.1	33.00	1	33.05	33.05	-0.9	10,332	-0.01%
2023/08/10	2	34.00	6	34.48	34.35	-4	10,485	-0.04%
2023/08/09	9.1	35.65	1	35.40	35.35	8.1	10,472	0.08%
2023/08/08	11	36.26	8	36.01	35.90	3	10,509	0.03%
2023/08/07	15.1	35.51	13.9	35.86	35.30	1.2	10,600	0.01%
2023/08/04	1.1	39.45	2.8	38.99	38.90	-1.7	10,439	-0.02%
2023/08/02	2	44.48	0	0.00	43.20	2	10,480	0.02%
2023/08/01	2	45.15	4.1	45.49	44.80	-2.1	10,512	-0.02%
2023/07/31	14.1	45.77	20	45.60	44.60	-6	10,649	-0.06%
2023/07/28	5.1	44.09	1	44.30	44.30	4.1	10,597	0.04%
2023/07/27	2	45.73	3	45.98	45.45	-1	10,631	-0.01%
2023/07/26	21	45.61	21	45.44	44.80	0	10,650	0.00%
2023/07/25	2	44.90	3	44.67	44.65	-1	10,673	-0.01%
2023/07/24	7	45.09	10	44.85	43.90	-3	10,662	-0.03%
2023/07/21	85.1	51.65	81	49.84	48.35	4.1	10,572	0.04%
2023/07/20	24.1	47.29	22	47.30	49.20	2.1	10,288	0.02%
2023/07/19	1	46.00	1	46.70	44.75	0	10,153	0.00%
2023/07/18	6.1	45.42	8	45.34	45.50	-1.9	10,125	-0.02%
2023/07/17	5	47.19	2	47.60	47.10	3	10,083	0.03%
2023/07/14	6	48.25	4	48.14	48.00	2	10,116	0.02%
2023/07/13	6	48.32	4.1	48.20	48.00	1.9	10,257	0.02%
2023/07/12	9	50.23	7	50.62	49.80	2	10,362	0.02%
2023/07/11	0	0.00	1	51.00	50.90	-1	10,465	-0.01%
2023/07/10	1	51.30	5	51.64	52.00	-4	10,536	-0.04%
2023/07/07	4	53.13	8.1	52.50	52.40	-4.1	10,521	-0.04%
2023/07/06	7.9	54.95	10.2	54.33	55.10	-2.3	10,462	-0.02%
2023/07/05	8	58.99	7	58.97	58.00	1	10,366	0.01%
2023/07/04	1.1	58.63	0	0.00	59.00	1.1	10,305	0.01%
2023/07/03	2	59.60	9	59.63	59.10	-7	10,236	-0.07%
2023/06/30	3.1	59.80	0	0.00	59.40	3.1	10,171	0.03%
2023/06/29	17.1	60.55	12	59.77	60.30	5.1	10,130	0.05%
2023/06/28	10	61.08	12	61.48	60.70	-2	10,053	-0.02%
2023/06/27	22.2	61.33	21	58.69	58.20	1.2	9,870	0.01%
2023/06/26	14.1	59.81	11	59.57	59.40	3.1	9,800	0.03%
2023/06/21	8.1	61.67	8	61.55	61.50	0.1	9,745	0.00%
2023/06/20	13	61.72	16.1	62.08	62.50	-3.1	9,679	-0.03%
2023/06/19	29.1	63.27	42	62.06	61.70	-12.9	9,569	-0.13%
2023/06/16	27.1	61.17	37	62.71	60.40	-9.9	9,272	-0.11%
2023/06/15	49	62.86	38	64.65	62.00	11	9,159	0.12%
2023/06/14	48	63.40	41	63.69	63.20	7	8,997	0.08%
2023/06/13	19	60.67	61	61.04	60.20	-42	8,717	-0.48%
2023/06/12	88	61.15	32	64.03	59.10	56	8,564	0.65%
2023/06/09	107	60.31	93	59.64	61.40	14	8,213	0.17%	大買/
2023/06/08	0	0.00	3	57.80	58.80	-3	7,376	-0.04%
2023/06/07	2.1	50.60	6	53.15	53.50	-3.9	7,295	-0.05%
2023/06/06	46	48.73	44	48.82	48.70	2	7,104	0.03%
2023/06/05	22	48.40	30	48.93	48.00	-8	6,979	-0.11%
2023/06/02	20	47.43	20	46.76	46.80	0	6,687	0.00%
2023/06/01	141.1	48.40	135	48.29	47.10	6.1	6,509	0.09%	大買/大賣/
2023/05/31	13	44.70	153	44.29	46.10	-140	5,843	-2.40%	大賣/鉅額交易
2023/05/30	49	42.45	18	42.05	41.95	31	5,576	0.56%
2023/05/29	46	43.61	28	43.44	43.30	18	5,458	0.33%
2023/05/26	29	43.22	26	43.27	42.05	3	5,237	0.06%
2023/05/25	159	45.31	100	44.53	42.40	59	4,944	1.19%	大買/
2023/05/24	58.1	42.25	63	42.41	44.00	-4.9	4,098	-0.12%
2023/05/23	0	0.00	6	40.00	40.00	-6	3,558	-0.17%
2023/05/22	11	34.65	43	36.22	36.40	-32	3,528	-0.91%
2023/05/19	35	33.71	14	33.77	33.10	21	3,366	0.62%
2023/05/18	103	35.01	87	34.59	33.90	16	3,226	0.50%	大買/
2023/05/17	1	32.80	7	33.16	33.75	-6	2,881	-0.21%
2023/05/16	3	30.85	2	31.20	30.70	1	2,664	0.04%
2023/05/15	2	29.90	1	29.60	29.65	1	2,582	0.04%
2023/05/12	6	31.76	7	31.51	31.55	-1	2,530	-0.04%
2023/05/11	29	32.13	26	32.23	32.40	3	2,419	0.12%
2023/05/10	4	30.89	4	31.23	31.45	0	2,140	0.00%
2023/05/09	5	28.42	1	28.60	28.60	4	1,977	0.20%
2023/05/08	2	31.83	48.4	32.55	31.55	-46.4	1,879	-2.47%
2023/05/05	54	33.59	3	33.58	33.50	51	1,802	2.83%
2023/05/04	0	0.00	1	31.60	31.45	-1	1,614	-0.06%
2023/05/03	0	0.00	1	33.45	31.40	-1	1,590	-0.06%
2023/05/02	0	0.00	1	32.55	32.55	-1	1,523	-0.07%
2023/04/28	21	28.50	13.4	29.23	29.60	7.6	1,454	0.53%
2023/04/27	2	26.35	2	26.18	26.95	0	1,370	0.00%
2023/04/26	2	24.35	0	0.00	24.50	2	1,322	0.15%
2023/04/21	0	0.00	2	24.65	24.40	-2	1,276	-0.16%
2023/04/20	2	25.30	2.2	25.97	25.00	-0.2	1,253	-0.02%
2023/04/19	4	26.98	1	26.70	26.60	3	1,227	0.24%
2023/04/18	41	27.18	19	27.08	27.20	22	1,143	1.92%
2023/04/17	28	25.53	27.1	25.66	26.60	0.9	925	0.10%
2023/04/14	16	23.58	35	24.06	24.20	-19	752	-2.52%
2023/04/13	2	21.80	3	21.50	22.00	-1	586	-0.17%
2023/04/12	2	19.75	0	0.00	20.00	2	472	0.42%
2023/04/11	0	0.00	1	19.30	19.40	-1	439	-0.23%
2023/04/07	1	19.00	0	0.00	19.00	1	424	0.24%
2023/04/06	0	0.00	2	19.00	19.00	-2	419	-0.48%
2023/03/29	1	18.60	0	0.00	18.60	1	411	0.24%
2023/03/28	0	0.00	10	19.63	19.05	-10	398	-2.51%
2023/03/27	2	19.68	1	19.60	19.60	1	384	0.26%
2023/03/23	1	19.25	0	0.00	19.50	1	340	0.29%
2023/03/22	10	19.55	0	0.00	19.50	10	333	3.00%
2023/03/21	0	0.00	3	19.90	19.70	-3	324	-0.92%
2023/03/15	3	20.60	1	20.60	20.25	2	285	0.70%
2023/03/13	0	0.00	1	18.70	19.20	-1	219	-0.46%
2023/03/10	0	0.00	1	19.20	19.00	-1	208	-0.48%
2023/03/09	0	0.00	2	19.90	19.65	-2	197	-1.01%
2023/03/08	1	19.80	3	19.20	19.60	-2	174	-1.15%
2023/03/07	4	18.80	3	19.03	18.90	1	146	0.68%
2023/03/06	5	19.50	0	0.00	19.35	5	128	3.88%
2023/02/22	1	17.50	1	17.70	17.65	0	74	0.00%
2023/02/21	0	0.00	1	18.00	17.60	-1	73	-1.36%
2023/02/16	0	0.00	2	17.10	17.25	-2	60	-3.30%
2023/02/13	1	17.20	0	0.00	17.10	1	56	1.75%
2022/12/22	1	16.95	0	0.00	17.00	1	62	1.59%
2022/12/21	0	0.00	7.4	16.90	16.90	-7.4	63	-11.52%
2022/12/06	0	0.00	2	17.15	17.15	-2	69	-2.87%
2022/12/05	0	0.00	3	17.25	17.20	-3	69	-4.31%
2022/12/02	0	0.00	3	17.20	17.10	-3	68	-4.37%
2022/12/01	6	17.10	0	0.00	17.15	6	67	8.86%
2022/11/28	2	16.70	0	0.00	16.70	2	62	3.22%
2022/10/28	0	0.00	3	15.95	16.00	-3	68	-4.40%
2022/10/26	0	0.00	4	15.90	15.85	-4	69	-5.79%
2022/10/25	0	0.00	7	15.83	15.85	-7	69	-10.07%
2022/10/24	0	0.00	1	16.00	15.90	-1	69	-1.44%
2022/10/13	2	16.53	2	16.70	16.00	0	67	0.00%
2022/08/30	0	0.00	0.1	17.00	17.00	-0.1	70	-0.17%
2022/08/25	0	0.00	1	17.45	17.55	-1	62	-1.61%
2022/07/06	0	0.00	1	16.70	16.65	-1	215	-0.46%
2022/06/22	0	0.00	2	17.10	17.20	-2	225	-0.89%
2022/06/01	0	0.00	1	18.10	18.15	-1	248	-0.40%
2022/05/26	0	0.00	10	17.85	17.90	-10	258	-3.87%
2022/05/13	0	0.00	8	17.23	17.40	-8	420	-1.90%
2022/05/04	1	18.85	10	18.95	18.85	-9	413	-2.18%
2022/04/27	5	19.10	0	0.00	19.20	5	407	1.23%
2022/04/26	9	19.95	3	20.17	19.35	6	401	1.49%
2022/04/25	10	19.65	1	20.45	20.55	9	382	2.35%
2022/04/22	17	20.18	11	19.98	20.00	6	358	1.67%
2022/04/15	3	18.97	0	0.00	19.15	3	319	0.94%
2022/04/13	0	0.00	1	18.90	19.00	-1	306	-0.33%
2022/04/07	1	18.65	0	0.00	18.50	1	298	0.33%
2022/03/17	0	0.00	1	18.70	18.50	-1	299	-0.33%
2022/03/14	0	0.00	1	18.70	18.45	-1	306	-0.33%
2022/03/11	0	0.00	1	18.70	18.50	-1	308	-0.32%
2022/03/10	3	18.60	0	0.00	18.70	3	309	0.97%
2022/03/07	1	18.60	3	18.50	18.35	-2	304	-0.66%
2022/03/01	0	0.00	5	19.50	19.25	-5	326	-1.53%
2022/02/25	8	19.16	0	0.00	19.25	8	335	2.38%
2022/02/24	0	0.00	2	19.00	18.80	-2	333	-0.60%
2022/02/21	0	0.00	4	19.05	19.05	-4	342	-1.17%
2022/02/18	5	19.65	1.1	19.95	19.70	3.9	370	1.05%
2022/02/17	5	19.39	7	19.42	19.80	-2	430	-0.46%
2022/02/16	3	18.85	1	18.50	18.50	2	396	0.50%
2022/02/15	0.1	18.65	1	18.55	18.40	-0.9	401	-0.22%
2022/02/14	1	17.55	0	0.00	17.50	1	419	0.24%
2022/02/10	2	17.95	0	0.00	18.00	2	467	0.43%
2022/02/09	0	0.00	1	18.10	17.95	-1	483	-0.21%
2022/01/19	1	17.80	0	0.00	17.60	1	508	0.20%
2022/01/12	0	0.00	6	17.82	17.75	-6	504	-1.19%
2021/12/10	1	19.35	0	0.00	19.35	1	513	0.19%
2021/12/09	3	19.82	0	0.00	19.50	3	511	0.59%
2021/12/08	2	19.25	0	0.00	19.20	2	503	0.40%
2021/11/30	2	18.75	2	18.95	18.90	0	503	0.00%
2021/11/29	0	0.00	10	18.90	18.95	-10	499	-2.00%
2021/11/24	5	20.31	2	20.45	20.45	3	479	0.63%
2021/11/18	2	20.65	6	20.63	20.60	-4	467	-0.86%
2021/11/17	10	21.20	4	20.95	21.15	6	470	1.28%
2021/11/16	16	20.90	13	20.82	21.10	3	433	0.69%
2021/11/15	2	19.38	0	0.00	19.60	2	332	0.60%
2021/11/12	4	20.20	8	19.76	19.85	-4	331	-1.21%
2021/11/11	9	20.38	4	20.44	20.40	5	324	1.54%
2021/11/10	2	20.00	3	20.10	19.90	-1	291	-0.34%
2021/11/03	2	18.20	2	18.05	18.10	0	357	0.00%
2021/11/01	0	0.00	1	17.90	17.90	-1	345	-0.29%
2021/10/29	3	17.53	0	0.00	17.65	3	342	0.87%
2021/10/13	0	0.00	1	17.40	17.40	-1	425	-0.24%
2021/10/08	0	0.00	1	17.80	17.80	-1	490	-0.20%
2021/10/04	1	18.25	1	17.55	17.60	0	541	0.00%
2021/08/26	3	19.83	3	18.97	18.85	0	2,114	0.00%
2021/08/23	17	19.25	18	19.28	18.85	-1	2,108	-0.05%
2021/08/20	1	18.45	1	18.45	18.10	0	2,099	0.00%
2021/08/19	0	0.00	10	18.65	18.50	-10	2,100	-0.48%
2021/08/17	7	18.51	2	18.35	18.15	5	2,102	0.24%
2021/08/16	5	18.60	0	0.00	18.50	5	2,105	0.24%
2021/08/13	3	19.63	3	19.28	19.05	0	2,101	0.00%
2021/08/11	0	0.00	1	19.35	19.10	-1	2,089	-0.05%
2021/08/10	9	20.46	12	20.18	20.50	-3	2,084	-0.14%
2021/08/09	4	20.50	0	0.00	20.50	4	2,021	0.20%
2021/08/06	2	18.70	0	0.00	18.65	2	1,972	0.10%
2021/07/21	0	0.00	1	19.30	19.20	-1	2,092	-0.05%
2021/07/20	0	0.00	8	19.58	19.70	-8	2,138	-0.37%
2021/07/16	6	20.94	8	20.77	20.80	-2	2,208	-0.09%
2021/07/15	4	20.24	1	20.15	20.50	3	2,177	0.14%
2021/07/14	1	18.35	1	18.35	18.65	0	2,164	0.00%
2021/07/13	1	19.30	0	0.00	19.20	1	2,154	0.05%
2021/07/08	1	20.60	30	20.40	20.65	-29	2,119	-1.37%
2021/07/07	32	21.38	0	0.00	20.80	32	2,103	1.52%
2021/07/06	6	21.35	0	0.00	21.00	6	2,082	0.29%
2021/07/05	6	20.48	1	20.80	20.70	5	2,039	0.25%
2021/07/02	0	0.00	3	21.75	21.05	-3	2,009	-0.15%
2021/06/30	8	22.78	2	23.00	22.90	6	1,916	0.31%
2021/06/29	10	22.40	21	22.48	22.00	-11	1,860	-0.59%
2021/06/28	6	23.49	8	23.71	23.65	-2	1,786	-0.11%
2021/06/25	24	24.73	88	25.00	24.10	-64	1,648	-3.88%
2021/06/24	89	24.40	24	25.29	24.95	65	1,533	4.24%
2021/06/23	71	24.90	30.2	25.24	24.55	40.8	1,287	3.17%
2021/06/22	6.2	27.19	3	27.20	27.25	3.2	1,174	0.27%
2021/06/21	5	23.58	2	24.80	24.80	3	1,077	0.28%
2021/06/18	10	21.94	29	22.00	22.55	-19	994	-1.91%
2021/06/17	1	20.25	1	20.20	20.50	0	902	0.00%
2021/06/11	2	19.08	0	0.00	19.05	2	864	0.23%
2021/06/10	4	18.90	4	18.78	19.20	0	857	0.00%
2021/06/09	7	19.44	4	19.85	19.25	3	844	0.36%
2021/06/08	13	20.85	5	21.45	20.50	8	820	0.97%
2021/06/07	20	22.05	19	22.50	20.35	1	784	0.13%
2021/06/04	22	21.28	30	21.11	21.50	-8	639	-1.25%
2021/06/03	4	19.55	0	0.00	19.55	4	512	0.78%
2021/06/02	0	0.00	1	18.10	17.80	-1	491	-0.20%
2021/06/01	0	0.00	3	17.55	17.50	-3	483	-0.62%
2021/05/28	1	17.65	1	17.75	17.70	0	476	0.00%
2021/05/27	1	17.80	0	0.00	17.65	1	471	0.21%
2021/05/18	4	15.54	0	0.00	15.35	4	441	0.91%
2021/05/12	0	0.00	12	15.95	16.00	-12	419	-2.86%
2021/05/04	1	18.00	1	18.45	17.35	0	351	0.00%
2021/05/03	1	18.00	0	0.00	17.95	1	328	0.30%
2021/04/28	1	19.55	1	19.45	19.30	0	294	0.00%
2021/04/27	24	20.99	20	20.18	20.00	4	268	1.49%
2021/04/26	3	21.12	1	21.00	20.80	2	234	0.85%
2021/04/22	1	25.75	5	24.35	23.50	-4	145	-2.74%
2021/04/21	0	0.00	1	23.30	23.45	-1	91	-1.10%
2021/04/20	0	0.00	1.2	21.35	21.35	-1.2	79	-1.53%
2021/04/19	0	0.00	3	19.45	19.45	-3	66	-4.53%
2021/04/16	6	17.58	0	0.00	17.70	6	55	10.79%
2021/04/14	0	0.00	1	17.80	17.60	-1	52	-1.91%
2021/04/12	3	17.50	0	0.00	17.60	3	50	5.94%
2021/04/08	0	0.00	5	17.55	17.60	-5	50	-9.91%
2021/03/22	0	0.00	5	17.65	17.65	-5	62	-7.96%
2021/03/16	10	17.50	0	0.00	17.40	10	61	16.28%
2021/02/25	0	0.00	1	17.45	17.55	-1	60	-1.66%
2021/02/02	0	0.00	2	16.50	16.45	-2	61	-3.25%
2021/01/20	2	16.00	0	0.00	15.80	2	71	2.81%
2021/01/11	1	17.05	0	0.00	17.05	1	69	1.45%
2021/01/06	0	17.40	0	0.00	17.30	0	68	0.00%
2020/12/21	0	0.00	1	17.60	17.65	-1	59	-1.67%
2020/11/27	0	0.00	2	16.70	16.50	-2	52	-3.83%
2020/11/26	2	16.20	2	16.20	16.70	0	52	0.00%
2020/11/24	2	15.90	0	0.00	15.90	2	52	3.84%
2020/11/11	1	16.30	0	0.00	16.10	1	53	1.88%
2020/11/10	1	17.25	2	17.85	16.35	-1	52	-1.91%
2020/11/06	0	0.00	2.2	15.90	16.50	-2.2	44	-5.02%
2020/11/04	0	0.00	1	16.70	16.70	-1	40	-2.47%
2020/11/03	0	0.00	1	17.05	16.55	-1	38	-2.57%
2020/10/08	2	15.95	0	0.00	16.00	2	40	4.96%
2020/10/07	5	15.99	1	15.95	16.15	4	39	10.03%
2020/10/05	0	0.00	7	15.90	15.90	-7	40	-17.27%
2020/09/18	0	0.00	8	16.35	16.40	-8	41	-19.39%
2020/09/16	0	0.00	1	16.35	16.35	-1	40	-2.44%
2020/08/31	0	0.00	8	16.80	16.70	-8	40	-19.62%
2020/07/30	0	0.00	1	16.40	16.45	-1	60	-1.66%
2020/07/22	1	16.35	0	0.00	16.30	1	68	1.45%
2020/06/30	0	0.00	1	16.65	16.65	-1	71	-1.40%
2020/06/03	1	16.00	0	0.00	16.05	1	91	1.09%
2020/05/29	4	15.45	0	0.00	15.75	4	88	4.50%
2020/05/28	10	15.72	0	0.00	16.00	10	88	11.26%
2020/05/26	2	16.00	0	0.00	16.00	2	86	2.30%
2020/05/11	1	16.50	0	0.00	16.65	1	73	1.36%
2020/04/30	1	15.20	1	15.10	15.15	0	62	0.00%
2020/04/28	0	0.00	1	14.80	14.55	-1	57	-1.74%
2020/04/23	1	13.90	0	0.00	14.05	1	56	1.77%
2020/04/10	1	13.50	0	0.00	13.50	1	53	1.85%
2020/03/13	1	14.15	3	14.35	14.30	-2	48	-4.09%
2020/01/03	0	0.00	1	19.10	19.10	-1	63	-1.58%
2019/12/30	1	18.45	0	0.00	18.40	1	62	1.60%
2019/12/18	2	19.25	0	0.00	19.15	2	56	3.56%
2019/12/16	2	18.10	0	0.00	18.50	2	54	3.68%
2019/09/12	0	0.00	1	20.20	20.40	-1	37	-2.64%
2019/09/03	1	19.55	0	0.00	19.70	1	36	2.76%
2019/06/27	1	21.30	0	0.00	21.30	1	54	1.83%
2019/04/19	1	22.80	0	0.00	23.25	1	45	2.21%
2019/01/03	3	25.20	0	0.00	25.00	3	72	4.12%
2018/08/16	0	0.00	1	25.80	26.80	-1	41	-2.39%
2018/08/08	1	26.75	0	0.00	26.90	1	46	2.16%
2018/03/15	0	0.00	1	32.00	32.90	-1	222	-0.45%
2018/03/02	0	0.00	2	31.70	31.95	-2	184	-1.08%
2018/03/01	0	0.00	15	32.12	31.75	-15	180	-8.31%
2018/02/27	0	0.00	2	31.80	31.80	-2	172	-1.16%
2018/02/26	2	31.38	0	0.00	31.10	2	160	1.25%
2018/02/23	16	31.70	4	32.28	31.70	12	150	7.96%
2018/02/22	3	33.37	3	33.72	33.30	0	122	0.00%