中航 (2612)-元富-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
47.45
漲跌
▲0.95
漲幅
+2.04%
成交量
8,039張
產業
上市航運類股
302人加入追蹤

立即追蹤
本地時間:14:30

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－元富-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

元富-高雄券商分點個股進出
元富-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
2024/05/08	15	48.30	10	49.78	47.45	5	883	0.57%
2024/05/07	11	46.79	16	47.09	46.50	-5	755	-0.66%
2024/05/06	2	45.70	1	46.60	45.55	1	736	0.14%
2024/05/03	2	45.58	3	46.43	45.55	-1	733	-0.14%
2024/05/02	2	45.40	0	0.00	45.40	2	727	0.27%
2024/04/30	1	45.50	0	0.00	45.75	1	729	0.14%
2024/04/29	0	0.00	10	46.85	46.45	-10	728	-1.37%
2024/04/26	0	0.00	2	46.20	46.15	-2	723	-0.28%
2024/04/25	2	45.15	0	0.00	45.05	2	727	0.27%
2024/04/24	4	45.41	0	0.00	45.60	4	737	0.54%
2024/04/22	0	0.00	2	47.05	45.90	-2	760	-0.26%
2024/04/19	11	46.15	12	46.45	45.85	-1	756	-0.13%
2024/04/15	6	46.46	6	46.00	45.85	0	807	0.00%
2024/04/12	0	0.00	2	46.20	45.70	-2	812	-0.25%
2024/03/29	7	44.09	0	0.00	44.10	7	1,047	0.67%
2024/03/26	4	44.59	0	0.00	44.15	4	1,159	0.34%
2024/03/25	0	0.00	2	45.60	45.05	-2	1,172	-0.17%
2024/03/22	2	45.08	0	0.00	45.30	2	1,213	0.16%
2024/03/21	6	45.35	0	0.00	45.30	6	1,292	0.46%
2024/03/19	0	0.00	2	47.05	46.70	-2	1,371	-0.15%
2024/03/15	1	45.10	0	0.00	45.25	1	1,486	0.07%
2024/03/14	2	46.25	0	46.60	46.25	2	1,546	0.13%
2024/03/13	7	46.84	0	0.00	46.45	7	1,634	0.43%
2024/03/12	1	47.50	0	0.00	47.45	1	1,762	0.06%
2024/03/11	0	0.00	4	47.80	47.80	-4	2,075	-0.19%
2024/03/08	20	46.23	0	0.00	46.00	20	2,751	0.73%
2024/03/07	8	46.80	87	46.78	46.50	-79	2,914	-2.71%
2024/03/06	4	48.18	0	0.00	47.45	4	3,063	0.13%
2024/03/05	3	48.57	0	0.00	48.55	3	3,124	0.10%
2024/03/04	22	48.46	2	48.90	48.75	20	3,151	0.63%
2024/02/29	0	0.00	5	48.90	48.60	-5	3,293	-0.15%
2024/02/23	1	47.50	1	48.50	47.45	0	3,233	0.00%
2024/02/22	0	0.00	3	48.20	47.70	-3	3,212	-0.09%
2024/02/21	0	0.00	8	47.41	47.20	-8	3,186	-0.25%
2024/02/20	0	0.00	6	46.57	46.30	-6	3,155	-0.19%
2024/02/15	15	43.77	0	0.00	44.35	15	3,126	0.48%
2024/02/05	10	44.33	0	0.00	43.50	10	3,122	0.32%
2024/01/31	2	44.35	0	0.00	44.35	2	3,120	0.06%
2024/01/26	0	44.60	0	0.00	44.50	0	3,123	0.00%
2024/01/25	21	45.17	0	0.00	44.70	21	3,129	0.67%
2024/01/24	10	45.10	0	0.00	45.10	10	3,133	0.32%
2024/01/23	12	45.19	0	0.00	45.15	12	3,144	0.38%
2024/01/19	1	44.60	0	0.00	44.50	1	3,141	0.03%
2024/01/18	5	44.40	5	44.60	44.80	0	3,154	0.00%
2024/01/17	2	44.80	0	0.00	44.50	2	3,147	0.06%
2024/01/16	4	46.40	0	0.00	45.60	4	3,142	0.13%
2024/01/12	4	47.13	0	0.00	47.00	4	3,141	0.13%
2024/01/11	5	47.59	0	0.00	47.40	5	3,154	0.16%
2024/01/10	5	48.04	0	0.00	48.00	5	3,158	0.16%
2024/01/09	3	49.50	17	49.06	49.50	-14	3,140	-0.44%
2024/01/08	0	0.00	1	52.10	51.70	-1	3,112	-0.03%
2024/01/05	0	0.00	15	52.70	52.40	-15	3,101	-0.48%
2024/01/04	1	52.60	1	52.80	52.00	0	3,066	0.00%
2024/01/03	1	50.20	0	0.00	50.40	1	3,007	0.03%
2024/01/02	15	52.73	0	0.00	50.90	15	3,020	0.50%
2023/12/28	1	50.80	0	0.00	50.90	1	2,998	0.03%
2023/12/27	12	53.48	11	52.89	52.30	1	2,988	0.03%
2023/12/26	0	0.00	1	53.00	52.80	-1	2,975	-0.03%
2023/12/19	1	53.60	0	0.00	54.50	1	2,949	0.03%
2023/12/18	2	58.30	2	54.70	54.90	0	3,051	0.00%
2023/12/13	42	57.84	42	57.55	57.50	0	3,115	0.00%
2023/12/12	21	57.41	23	56.61	56.60	-2	3,102	-0.06%
2023/12/11	40	57.55	40.2	55.22	56.90	-0.2	3,103	-0.01%
2023/12/08	20	56.47	21	57.05	57.40	-1	3,035	-0.03%
2023/12/07	21	57.65	21	57.20	57.70	0	2,944	0.00%
2023/12/06	22.1	56.32	22	60.08	60.00	0.1	2,811	0.00%
2023/12/05	100.1	61.37	67	60.47	56.40	33.1	2,507	1.32%
2023/12/04	30	55.80	7	56.70	56.80	23	1,821	1.26%
2023/12/01	0	0.00	11	49.44	51.70	-11	1,652	-0.67%
2023/11/30	0	0.00	2	47.30	47.05	-2	1,484	-0.13%
2023/11/29	0	0.00	2	44.90	44.95	-2	1,409	-0.14%
2023/11/28	2	43.48	12	45.18	43.75	-10	1,363	-0.73%
2023/11/27	0	0.00	4	43.00	42.20	-4	1,207	-0.33%
2023/11/08	0	0.00	4	39.85	39.65	-4	1,343	-0.30%
2023/11/03	0	0.00	2	40.35	40.00	-2	1,364	-0.15%
2023/10/31	10	39.53	0	0.00	39.15	10	1,365	0.73%
2023/10/23	1	42.20	0	0.00	42.70	1	1,593	0.06%
2023/10/20	5	42.45	0	0.00	42.75	5	1,587	0.31%
2023/10/19	10	43.00	16	43.50	43.70	-6	1,575	-0.38%
2023/10/18	2	41.85	1	43.00	42.35	1	1,544	0.06%
2023/10/17	2	41.85	2	42.25	41.75	0	1,529	0.00%
2023/10/16	5	42.72	0	0.00	42.30	5	1,528	0.33%
2023/10/13	1	43.55	0	0.00	43.55	1	1,523	0.07%
2023/10/12	0	0.00	2	43.95	44.20	-2	1,515	-0.13%
2023/10/11	2	44.08	0	45.00	44.05	2	1,511	0.13%
2023/10/06	6	44.75	9	44.69	45.00	-3	1,500	-0.20%
2023/10/05	0	43.55	0	0.00	43.35	0	1,474	0.00%
2023/10/04	11	43.20	11	43.55	43.25	0	1,470	0.00%
2023/10/03	12	43.58	0	0.00	43.25	12	1,459	0.82%
2023/10/02	7	43.79	1	44.20	43.35	6	1,451	0.41%
2023/09/28	3	44.85	20	45.00	45.00	-17	1,435	-1.18%
2023/09/27	35	45.21	19	45.32	44.45	16	1,414	1.13%
2023/09/26	4	43.88	0	0.00	43.80	4	1,374	0.29%
2023/09/22	3	44.30	2	44.58	44.60	1	1,358	0.07%
2023/09/21	10	45.62	4	46.16	45.85	6	1,323	0.45%
2023/09/20	5	46.30	3	45.90	45.10	2	1,182	0.17%
2023/09/19	2	45.03	8	45.63	44.70	-6	1,052	-0.57%
2023/09/18	6	43.83	3	43.70	43.60	3	991	0.30%
2023/09/15	5	44.16	19	44.23	43.80	-14	955	-1.47%
2023/09/14	6	41.92	9	42.53	42.35	-3	860	-0.35%
2023/09/08	10	40.75	13	41.27	40.30	-3	832	-0.36%
2023/09/07	1	40.00	0	0.00	40.00	1	816	0.12%
2023/08/28	2	40.00	0	0.00	39.60	2	819	0.24%
2023/08/24	8	40.63	5	40.45	40.35	3	815	0.37%
2023/08/23	12	42.51	12	41.86	41.15	0	810	0.00%
2023/08/22	10	41.69	10	42.52	42.00	0	803	0.00%
2023/08/21	8	41.08	8	46.80	41.30	0	771	0.00%
2023/08/18	3	39.60	8	42.06	42.65	-5	690	-0.72%
2023/08/16	2	37.65	3	37.80	37.75	-1	659	-0.15%
2023/08/11	6	39.96	0	0.00	39.90	6	644	0.93%
2023/08/10	0	0.00	1	41.40	40.85	-1	641	-0.16%
2023/08/09	0	0.00	1	40.95	40.60	-1	634	-0.16%
2023/08/08	2	41.30	1	41.60	41.15	1	626	0.16%
2023/08/07	8	40.71	0	0.00	41.20	8	623	1.28%
2023/08/04	2	41.55	0	0.00	41.50	2	621	0.32%
2023/08/02	7	43.61	1	41.55	41.55	6	615	0.98%
2023/08/01	0	0.00	12	43.15	44.30	-12	541	-2.22%
2023/07/31	13	41.55	0	0.00	41.20	13	468	2.77%
2023/07/28	4	42.01	10	43.80	41.80	-6	447	-1.34%
2023/07/27	0	0.00	8	40.58	40.90	-8	359	-2.22%
2023/07/26	0	0.00	2	37.45	37.20	-2	335	-0.60%
2023/07/25	0	0.00	3	36.90	37.00	-3	340	-0.88%
2023/07/21	2	38.05	0	0.00	37.90	2	343	0.58%
2023/07/12	1	41.00	0	0.00	40.90	1	351	0.28%
2023/07/10	1	41.25	0	0.00	41.40	1	342	0.29%
2023/07/06	1	41.75	1	41.80	41.80	0	338	0.00%
2023/07/03	0	0.00	3	42.50	42.15	-3	347	-0.86%
2023/06/30	1	41.05	2	41.40	41.05	-1	341	-0.29%
2023/06/26	0	0.00	1	41.60	41.30	-1	347	-0.29%
2023/06/21	0	0.00	1	41.20	41.15	-1	349	-0.29%
2023/06/08	0	0.00	3	42.40	41.55	-3	412	-0.73%
2023/06/07	0	0.00	1	41.60	41.25	-1	425	-0.24%
2023/06/06	0	0.00	1	41.20	40.90	-1	427	-0.23%
2023/06/05	0	0.00	2	40.75	40.75	-2	439	-0.45%
2023/05/30	0	0.00	1	40.30	40.00	-1	604	-0.17%
2023/05/17	0	0.00	1	40.25	40.15	-1	877	-0.11%
2023/05/16	0	0.00	8	40.07	40.05	-8	876	-0.91%
2023/05/15	1	38.75	0	0.00	39.40	1	872	0.11%
2023/05/11	1	39.60	0	0.00	39.40	1	876	0.11%
2023/05/10	0	0.00	3	40.10	39.90	-3	875	-0.34%
2023/05/08	5	38.90	1	39.00	39.00	4	872	0.46%
2023/05/04	1	39.15	0	0.00	39.40	1	885	0.11%
2023/05/03	1	39.60	0	0.00	39.40	1	892	0.11%
2023/05/02	1	40.10	1	40.30	40.15	0	895	0.00%
2023/04/28	0	0.00	6	40.57	40.65	-6	901	-0.67%
2023/04/27	0	0.00	0	39.85	39.85	0	897	0.00%
2023/04/24	0	0.00	1	40.20	39.90	-1	895	-0.11%
2023/04/21	8	39.22	1	40.30	39.10	7	899	0.78%
2023/04/14	0	0.00	3	40.45	40.45	-3	957	-0.31%
2023/04/11	1	40.20	0	0.00	40.10	1	1,095	0.09%
2023/04/06	0	0.00	2	40.20	39.70	-2	1,285	-0.16%
2023/03/30	0	0.00	2	39.30	39.40	-2	1,685	-0.12%
2023/03/28	5	39.48	0	0.00	39.30	5	1,818	0.27%
2023/03/27	1	39.25	0	0.00	39.90	1	1,846	0.05%
2023/03/23	1	39.80	0	0.00	39.15	1	1,894	0.05%
2023/03/22	2	41.03	1	41.90	40.65	1	1,882	0.05%
2023/03/20	1	41.20	0	0.00	40.95	1	1,885	0.05%
2023/03/16	6	42.18	2	43.45	41.50	4	1,877	0.21%
2023/03/15	3	42.70	2	43.85	42.60	1	1,863	0.05%
2023/03/14	1	41.80	1	42.80	42.25	0	1,852	0.00%
2023/03/13	1	42.25	0	0.00	42.80	1	1,855	0.05%
2023/03/10	2	43.38	0	0.00	42.60	2	1,856	0.11%
2023/03/07	1	44.40	0	0.00	44.40	1	1,833	0.05%
2023/03/03	1	44.25	1	44.25	44.20	0	1,806	0.00%
2023/03/02	5	44.40	10	44.25	44.20	-5	1,771	-0.28%
2023/03/01	6	42.93	6	42.68	42.10	0	1,676	0.00%
2023/02/24	3	43.92	2	44.20	43.00	1	1,617	0.06%
2023/02/23	45	40.72	56.1	41.27	42.05	-11.1	1,500	-0.74%
2023/02/21	0	0.00	1	39.20	39.25	-1	1,405	-0.07%
2023/02/14	1	38.95	1	38.60	38.70	0	1,426	0.00%
2023/02/10	3	38.88	0	0.00	38.70	3	1,439	0.21%
2023/02/09	0	0.00	1	39.60	39.30	-1	1,455	-0.07%
2023/02/06	3	38.93	1	39.00	39.10	2	1,463	0.14%
2023/02/03	0	0.00	2	40.20	39.35	-2	1,463	-0.14%
2023/02/02	2	39.50	0	0.00	39.55	2	1,453	0.14%
2023/01/06	0	38.30	0	0.00	38.15	0	1,422	0.00%
2023/01/05	4	38.99	0	0.00	38.55	4	1,426	0.28%
2023/01/04	2	39.00	0	0.00	39.10	2	1,414	0.14%
2023/01/03	0	0.00	2	40.00	39.80	-2	1,407	-0.14%
2022/12/30	2	41.50	3	41.23	41.55	-1	1,384	-0.07%
2022/12/29	9	39.96	2	40.18	39.85	7	1,347	0.52%
2022/12/28	33	39.44	0	0.00	39.20	33	1,323	2.49%
2022/12/27	2	40.13	0	0.00	40.20	2	1,318	0.15%
2022/12/26	10	41.99	3	42.02	41.10	7	1,287	0.54%
2022/12/22	1	42.35	6	44.08	44.60	-5	867	-0.58%
2022/12/21	4	39.54	9	40.23	40.55	-5	829	-0.60%
2022/12/20	4	38.51	4	38.90	37.75	0	758	0.00%
2022/12/19	3	37.43	0	0.00	37.30	3	767	0.39%
2022/12/16	1	38.25	3	38.20	38.90	-2	826	-0.24%
2022/12/09	0	0.00	1	36.60	36.40	-1	1,188	-0.08%
2022/11/14	0	0.00	0	35.75	35.65	0	1,235	0.00%
2022/11/11	0	0.00	1	35.15	34.85	-1	1,245	-0.08%
2022/11/04	0	0.00	1	32.55	32.00	-1	1,213	-0.08%
2022/11/02	1	31.95	0	0.00	31.75	1	1,210	0.08%
2022/10/12	0	0.00	33	33.41	33.60	-33	1,283	-2.57%
2022/10/06	0	0.00	1	36.20	36.00	-1	1,267	-0.08%
2022/10/04	0	0.00	1	34.05	34.50	-1	1,237	-0.08%
2022/10/03	1	33.10	0	0.00	33.45	1	1,218	0.08%
2022/09/29	0	0.00	7	32.20	31.90	-7	1,186	-0.59%
2022/09/26	2	35.93	1	35.25	35.00	1	1,119	0.09%
2022/09/23	41	39.26	10	38.17	38.35	31	1,088	2.85%
2022/09/22	2	39.30	21	39.29	38.50	-19	1,003	-1.89%
2022/09/21	22	38.25	4	38.90	39.30	18	750	2.40%
2022/09/19	10	36.35	10	37.32	36.05	0	670	0.00%
2022/09/16	10	39.10	0	0.00	39.25	10	651	1.54%
2022/08/18	0	0.00	1	41.90	41.45	-1	683	-0.15%
2022/07/22	1	41.80	1	42.90	42.15	0	1,377	0.00%
2022/07/07	1	40.30	1	40.65	40.70	0	1,517	0.00%
2022/07/01	0	0.00	5	40.00	40.00	-5	1,512	-0.33%
2022/06/27	2	44.30	2	44.00	43.85	0	1,497	0.00%
2022/06/24	1	41.50	1	43.00	41.60	0	1,487	0.00%
2022/06/20	1	46.50	0	0.00	45.05	1	1,439	0.07%
2022/06/15	5	51.30	5	50.50	50.50	0	1,418	0.00%
2022/06/13	1	51.50	0	0.00	51.30	1	1,448	0.07%
2022/06/09	2	53.75	0	0.00	53.90	2	1,531	0.13%
2022/06/08	1	55.70	0	0.00	54.90	1	1,642	0.06%
2022/06/07	0	0.00	2	55.40	55.00	-2	1,787	-0.11%
2022/06/06	1	55.50	2	55.95	55.40	-1	1,805	-0.06%
2022/06/01	0	0.00	2	54.80	54.70	-2	1,833	-0.11%
2022/05/30	0	0.00	2	53.90	53.90	-2	1,911	-0.10%
2022/05/27	1	53.70	2	52.90	53.60	-1	1,927	-0.05%
2022/05/26	4	52.95	4	53.18	53.10	0	1,988	0.00%
2022/05/25	3	51.77	2	52.30	52.40	1	2,123	0.05%
2022/05/24	1	52.20	1	52.60	52.40	0	2,153	0.00%
2022/05/23	0	0.00	2	53.00	51.90	-2	2,165	-0.09%
2022/05/18	0	0.00	1	50.70	50.70	-1	2,187	-0.05%
2022/05/13	0	0.00	2	52.00	51.20	-2	2,146	-0.09%
2022/05/12	3	50.47	2	51.90	49.30	1	2,110	0.05%
2022/05/11	2	50.50	0	0.00	50.60	2	2,067	0.10%
2022/05/09	3	51.60	0	0.00	51.10	3	2,044	0.15%
2022/05/06	4	52.85	0	0.00	53.20	4	2,025	0.20%
2022/05/05	6	55.42	2	55.60	54.60	4	1,987	0.20%
2022/05/04	0	0.00	9	55.69	57.50	-9	1,749	-0.51%
2022/05/03	1	52.30	0	0.00	52.30	1	1,669	0.06%
2022/04/29	0	0.00	1	52.00	52.20	-1	1,679	-0.06%
2022/04/28	1	51.60	0	0.00	50.30	1	1,676	0.06%
2022/04/27	1	49.80	0	0.00	50.90	1	1,681	0.06%
2022/04/26	0	0.00	10	51.30	51.30	-10	1,680	-0.60%
2022/04/25	3	52.27	0	0.00	51.90	3	1,677	0.18%
2022/04/22	0	0.00	9	54.82	54.80	-9	1,666	-0.54%
2022/04/21	10	55.00	1	55.00	54.60	9	1,651	0.54%
2022/04/20	8	54.80	5	55.50	54.10	3	1,630	0.18%
2022/04/19	0	0.00	3	53.27	52.90	-3	1,536	-0.20%
2022/04/18	3	52.03	0	0.00	51.40	3	1,517	0.20%
2022/04/15	2	53.20	3	53.47	53.30	-1	1,515	-0.07%
2022/04/13	1	51.80	1	52.00	51.60	0	1,504	0.00%
2022/03/31	0	0.00	1	51.30	51.30	-1	1,543	-0.06%
2022/03/30	0	51.70	3	51.70	51.70	-3	1,554	-0.19%
2022/03/29	5	51.30	0	0.00	51.30	5	1,562	0.32%
2022/03/23	2	52.40	2	52.35	52.30	0	1,671	0.00%
2022/03/15	2	53.80	0	0.00	52.90	2	1,799	0.11%
2022/03/14	17	55.85	5	55.56	55.60	12	1,891	0.63%
2022/03/11	4	57.15	11	56.39	56.00	-7	1,875	-0.37%
2022/03/10	1	57.20	6	56.00	57.20	-5	1,810	-0.28%
2022/03/07	4	52.90	0	0.00	51.70	4	1,736	0.23%
2022/03/04	0	0.00	1	55.00	54.20	-1	1,728	-0.06%
2022/03/03	1	54.10	3	54.07	54.00	-2	1,669	-0.12%
2022/03/02	2	54.50	1	54.00	53.20	1	1,671	0.06%
2022/03/01	4	54.23	1	53.40	54.00	3	1,660	0.18%
2022/02/25	2	55.80	0	0.00	55.30	2	1,604	0.12%
2022/02/24	6	53.23	0	0.00	51.50	6	1,466	0.41%
2022/02/16	1	51.80	1	52.30	52.30	0	1,465	0.00%
2022/01/19	1	50.70	0	0.00	50.60	1	2,072	0.05%
2022/01/13	0	0.00	1	53.30	53.00	-1	2,271	-0.04%
2022/01/05	1	57.60	0	0.00	56.80	1	2,827	0.04%
2022/01/03	1	57.60	0	0.00	57.20	1	3,376	0.03%
2021/12/30	1	58.60	0	0.00	58.40	1	3,554	0.03%
2021/12/22	1	61.00	0	0.00	61.20	1	4,808	0.02%
2021/12/21	0	0.00	1	60.90	61.70	-1	4,829	-0.02%
2021/12/20	1	59.80	0	0.00	59.50	1	4,837	0.02%
2021/12/14	1	59.00	0	0.00	57.90	1	4,932	0.02%
2021/12/13	0	0.00	1	60.50	60.20	-1	4,948	-0.02%
2021/12/10	0	0.00	1	60.40	60.80	-1	5,019	-0.02%
2021/12/09	6	61.40	14	60.50	61.00	-8	5,153	-0.16%
2021/12/08	14	61.69	14	61.16	60.90	0	5,290	0.00%
2021/12/06	10	59.15	0	0.00	59.00	10	5,306	0.19%
2021/12/03	1	57.60	0	0.00	57.10	1	5,420	0.02%
2021/12/02	0	0.00	2	59.00	58.50	-2	5,684	-0.04%
2021/11/30	1	55.90	1	56.50	56.70	0	5,975	0.00%
2021/11/26	1	57.50	1	54.90	54.80	0	6,429	0.00%
2021/11/22	2	56.80	2	56.60	56.80	0	8,122	0.00%
2021/11/17	1	55.90	0	0.00	55.60	1	10,364	0.01%
2021/11/16	1	57.90	2	57.25	57.60	-1	11,545	-0.01%
2021/11/15	2	56.75	0	0.00	55.90	2	12,147	0.02%
2021/11/12	1	57.40	2	57.55	57.30	-1	12,571	-0.01%
2021/11/11	3	59.33	12	58.00	57.50	-9	12,753	-0.07%
2021/11/10	5	59.38	1	59.10	58.90	4	12,861	0.03%
2021/11/09	5	59.80	7	60.93	61.00	-2	13,124	-0.02%
2021/11/08	1	59.10	2	59.10	59.50	-1	13,076	-0.01%
2021/11/04	3	57.90	0	0.00	57.80	3	13,157	0.02%
2021/11/03	8	58.65	8	59.75	58.60	0	13,463	0.00%
2021/11/02	11	57.04	3	56.40	56.40	8	13,600	0.06%
2021/11/01	0	0.00	2	56.60	55.90	-2	13,586	-0.01%
2021/10/29	2	56.25	0	0.00	56.20	2	13,577	0.01%
2021/10/28	1	55.50	0	0.00	55.50	1	13,558	0.01%
2021/10/26	1	56.20	1	57.20	57.80	0	13,719	0.00%
2021/10/25	0	0.00	1	57.90	57.30	-1	13,897	-0.01%
2021/10/21	2	61.05	2	60.70	60.20	0	14,529	0.00%
2021/10/20	2	61.00	4	60.45	60.20	-2	14,577	-0.01%
2021/10/19	1	60.90	3	61.23	60.80	-2	14,663	-0.01%
2021/10/18	5	60.24	17	60.86	60.70	-12	14,811	-0.08%
2021/10/15	17	63.93	2	63.50	64.50	15	14,843	0.10%
2021/10/14	4	63.18	6	63.57	63.00	-2	14,886	-0.01%
2021/10/13	8	66.66	61	66.39	65.00	-53	14,908	-0.36%
2021/10/12	7	69.67	0	0.00	67.40	7	15,339	0.05%
2021/10/08	27	73.20	13	73.92	73.40	14	15,744	0.09%
2021/10/07	3	70.57	17	71.78	73.50	-14	15,640	-0.09%
2021/10/06	5	67.92	5	67.78	66.90	0	15,509	0.00%
2021/10/05	8	66.29	8	68.00	69.50	0	15,452	0.00%
2021/10/04	58	68.62	29	67.16	68.50	29	15,332	0.19%
2021/10/01	21	70.20	6	69.90	67.50	15	14,982	0.10%
2021/09/30	26	73.56	41	71.56	75.00	-15	14,709	-0.10%
2021/09/29	21	68.88	10	68.30	68.20	11	14,499	0.08%
2021/09/28	5	67.24	0	0.00	66.30	5	14,436	0.03%
2021/09/27	6	69.50	0	0.00	68.60	6	14,456	0.04%
2021/09/24	3	68.93	12	69.76	69.80	-9	14,543	-0.06%
2021/09/23	4	67.60	2	68.80	67.90	2	14,643	0.01%
2021/09/22	3	67.03	3	67.13	66.90	0	15,230	0.00%
2021/09/17	0	0.00	1	69.30	69.20	-1	15,480	-0.01%
2021/09/16	2	70.00	0	0.00	69.40	2	15,511	0.01%
2021/09/15	2	71.05	2	71.00	71.30	0	15,761	0.00%
2021/09/14	13	70.72	20	72.63	71.20	-7	16,130	-0.04%
2021/09/13	7	71.44	9	71.48	70.60	-2	16,486	-0.01%
2021/09/10	9	68.92	7	68.96	69.00	2	16,356	0.01%
2021/09/09	8	67.66	3	68.40	67.60	5	16,450	0.03%
2021/09/08	10	68.05	7	68.23	69.00	3	16,516	0.02%
2021/09/07	13	70.98	18	70.34	68.30	-5	16,502	-0.03%
2021/09/06	26	69.89	13	69.11	68.00	13	16,341	0.08%
2021/09/03	12	70.78	10	71.36	70.40	2	16,290	0.01%
2021/09/02	17	73.14	8	72.16	73.90	9	16,108	0.06%
2021/09/01	20	73.92	10	73.85	72.70	10	15,923	0.06%
2021/08/31	24	78.00	18	76.54	76.50	6	15,808	0.04%
2021/08/30	5	82.32	5	82.04	79.50	0	15,517	0.00%
2021/08/27	4	81.75	15	81.79	78.70	-11	15,101	-0.07%
2021/08/26	28	86.48	18	86.42	86.50	10	14,782	0.07%
2021/08/25	37	84.57	37	84.22	83.90	0	14,431	0.00%
2021/08/24	3	86.37	33	86.38	89.20	-30	13,367	-0.22%
2021/08/23	35	80.15	4	80.80	81.10	31	12,622	0.25%
2021/08/20	11	73.45	40	75.61	73.80	-29	12,393	-0.23%
2021/08/19	21	72.24	29	73.95	74.30	-8	11,414	-0.07%
2021/08/18	60	65.20	49	67.08	67.60	11	10,866	0.10%
2021/08/17	20	63.17	4	62.53	61.50	16	10,620	0.15%
2021/08/16	9	62.32	5	61.68	60.50	4	10,638	0.04%
2021/08/13	12	65.00	11	65.48	63.40	1	10,576	0.01%
2021/08/11	0	0.00	2	59.40	60.10	-2	10,350	-0.02%
2021/08/10	2	62.25	2	63.90	61.00	0	10,346	0.00%
2021/08/09	2	63.55	0	0.00	62.90	2	10,306	0.02%
2021/08/06	11	63.30	13	63.80	63.80	-2	10,027	-0.02%
2021/08/05	2	59.10	1	58.20	58.00	1	9,860	0.01%
2021/08/03	3	60.40	2	60.60	59.50	1	9,956	0.01%
2021/08/02	3	60.50	4	60.78	60.60	-1	10,072	-0.01%
2021/07/30	2	61.65	1	62.60	59.00	1	10,069	0.01%
2021/07/29	3	64.47	6	64.75	64.80	-3	10,005	-0.03%
2021/07/28	10	63.94	8	62.01	61.80	2	9,875	0.02%
2021/07/27	31	65.60	33	66.27	64.60	-2	9,737	-0.02%
2021/07/26	0	0.00	7	61.23	62.50	-7	9,589	-0.07%
2021/07/23	10	62.59	3	62.97	61.70	7	9,637	0.07%
2021/07/22	3	60.73	4	60.58	61.60	-1	9,688	-0.01%
2021/07/19	1	70.00	6	70.40	67.20	-5	9,867	-0.05%
2021/07/16	10	74.40	3	73.33	71.20	7	9,913	0.07%
2021/07/15	26	74.02	26	75.47	76.80	0	9,603	0.00%
2021/07/14	9	65.39	9	64.70	69.90	0	9,367	0.00%
2021/07/13	3	66.33	0	0.00	63.60	3	9,132	0.03%
2021/07/12	1	71.80	0	0.00	70.60	1	9,180	0.01%
2021/07/08	2	76.50	0	0.00	75.70	2	9,186	0.02%
2021/07/05	0	0.00	6	78.63	79.50	-6	9,199	-0.07%
2021/07/02	3	87.10	3	87.60	84.00	0	9,161	0.00%
2021/07/01	12	88.48	5	89.76	88.00	7	9,120	0.08%
2021/06/30	8	80.40	17	78.74	86.80	-9	9,014	-0.10%
2021/06/29	27	84.60	10	84.24	82.40	17	8,883	0.19%
2021/06/28	11	78.36	9	79.26	80.40	2	8,271	0.02%
2021/06/25	2	73.10	1	73.10	73.10	1	7,982	0.01%
2021/06/24	1	66.50	1	65.50	66.50	0	7,919	0.00%
2021/06/23	6	64.23	5	62.50	60.50	1	7,630	0.01%
2021/06/22	0	0.00	10	65.39	65.60	-10	7,189	-0.14%
2021/06/18	0	0.00	1	54.00	54.30	-1	6,679	-0.01%
2021/06/17	1	49.65	0	0.00	49.45	1	6,593	0.02%
2021/06/16	0	0.00	3	49.22	47.40	-3	6,545	-0.05%
2021/06/15	4	48.85	0	0.00	49.00	4	6,430	0.06%
2021/06/11	1	46.55	4	46.18	46.45	-3	6,287	-0.05%
2021/06/08	1	47.00	0	0.00	46.60	1	6,177	0.02%
2021/06/04	0	0.00	1	47.35	45.60	-1	5,996	-0.02%
2021/06/03	1	47.60	1	47.40	47.50	0	5,961	0.00%
2021/06/02	2	46.60	1	48.35	46.95	1	5,904	0.02%
2021/05/28	3	44.95	6	44.93	45.30	-3	5,579	-0.05%
2021/05/25	2	47.85	0	0.00	44.25	2	5,143	0.04%
2021/05/24	5	45.00	1	45.00	45.95	4	4,954	0.08%
2021/05/21	1	39.35	1	41.85	41.80	0	4,738	0.00%
2021/05/13	0	0.00	10	39.30	39.05	-10	4,465	-0.22%
2021/05/11	10	49.70	5	49.58	45.00	5	4,330	0.12%
2021/05/10	2	50.20	0	0.00	49.40	2	4,238	0.05%
2021/05/03	1	56.00	5	57.30	53.70	-4	3,679	-0.11%
2021/04/29	0	0.00	5	53.50	53.90	-5	3,374	-0.15%
2021/04/28	10	54.55	0.3	54.50	55.00	9.7	3,266	0.30%
2021/04/27	2	52.50	15	54.10	54.40	-13	3,108	-0.42%
2021/04/26	20	50.38	16	50.74	52.20	4	2,799	0.14%
2021/04/23	6	48.21	3.3	50.19	47.50	2.7	2,672	0.10%
2021/04/22	13	52.71	6	52.53	50.50	7	2,559	0.27%
2021/04/21	1	51.50	0	0.00	51.50	1	2,360	0.04%
2021/04/20	10	47.81	2.9	48.49	47.05	7.2	2,147	0.33%
2021/04/16	5	41.61	5	42.14	42.20	0	1,912	0.00%
2021/04/13	0	0.00	9	39.63	38.55	-9	1,864	-0.48%
2021/04/12	1	38.85	0	0.00	38.15	1	1,839	0.05%
2021/04/09	3	36.95	0	0.00	37.00	3	1,861	0.16%
2021/04/08	0	0.00	1	37.60	37.70	-1	1,874	-0.05%
2021/03/23	1	35.25	0	0.00	35.15	1	2,982	0.03%
2021/03/22	0	0.00	9	37.10	37.00	-9	2,931	-0.31%
2021/03/10	0	0.00	2	33.80	33.95	-2	2,739	-0.07%
2021/03/08	2	33.98	0	0.00	33.50	2	2,724	0.07%
2021/02/22	0	0.00	4	34.43	34.30	-4	2,692	-0.15%
2021/02/19	3	34.57	8	34.46	34.50	-5	2,669	-0.19%
2021/02/02	0	0.00	5	30.65	30.65	-5	2,516	-0.20%
2021/01/26	1	30.45	0	0.00	30.50	1	2,465	0.04%
2021/01/21	2	30.65	2	31.80	30.55	0	2,429	0.00%
2021/01/20	2	30.58	0	0.00	30.20	2	2,409	0.08%
2021/01/18	5	32.30	0	0.00	32.25	5	2,369	0.21%
2021/01/15	0	0.00	1	34.55	32.80	-1	2,342	-0.04%
2021/01/14	2	35.95	2	35.60	35.65	0	2,287	0.00%
2021/01/12	1	36.40	0	0.00	34.20	1	2,177	0.05%
2021/01/11	0	0.00	10	35.85	35.85	-10	2,061	-0.49%
2021/01/07	10	32.15	186	32.03	32.15	-176	1,996	-8.81%	大賣/鉅額交易
2021/01/06	1	33.80	0	0.00	33.90	1	1,931	0.05%
2021/01/05	3	35.65	0	0.00	35.45	3	1,891	0.16%
2021/01/04	14	35.60	12	36.06	36.10	2	1,860	0.11%
2020/12/30	1	34.85	4	34.75	34.70	-3	1,762	-0.17%
2020/12/29	187	38.25	10	37.28	35.45	177	1,709	10.35%	大買/鉅額交易
2020/12/28	3	38.00	1	38.90	36.80	2	1,529	0.13%
2020/12/25	1	36.40	4	36.18	35.80	-3	1,279	-0.23%
2020/12/24	2	36.50	5	35.00	35.80	-3	1,168	-0.26%
2020/12/23	5	34.55	0	0.00	36.00	5	1,097	0.46%
2020/12/22	1	36.80	3	35.47	33.20	-2	1,008	-0.20%
2020/12/21	5	34.90	0	0.00	35.30	5	720	0.69%
2020/12/18	2	30.80	2	31.70	32.10	0	572	0.00%
2020/12/15	2	29.20	2	30.20	29.20	0	475	0.00%
2020/12/10	2	28.80	0	0.00	28.75	2	433	0.46%
2020/12/09	0	0.00	2	30.90	30.30	-2	411	-0.49%
2020/12/08	0	0.00	2	30.65	30.65	-2	361	-0.55%
2020/12/02	0	0.00	1	28.00	28.05	-1	329	-0.30%
2020/12/01	0	0.00	2	28.25	28.05	-2	328	-0.61%
2020/11/30	1	28.40	1	28.05	28.00	0	324	0.00%
2020/11/27	1	28.55	0	0.00	28.40	1	313	0.32%
2020/11/23	0	0.00	3.1	27.09	27.15	-3.1	264	-1.17%
2020/09/10	2	25.35	0	0.00	25.15	2	225	0.89%
2020/09/08	0	0.00	2	25.95	25.80	-2	226	-0.88%
2020/08/26	0	0.00	2	25.75	25.70	-2	237	-0.84%
2020/06/24	5	25.95	0	0.00	26.00	5	261	1.91%
2020/06/12	0.5	24.85	0	0.00	24.85	0.5	274	0.18%
2020/06/08	2	25.60	0	0.00	25.85	2	323	0.62%
2020/05/19	0.5	23.30	0	0.00	23.45	0.5	317	0.16%
2020/05/14	0	0.00	2	23.00	22.80	-2	317	-0.63%
2020/04/29	0	0.00	1	24.50	24.70	-1	321	-0.31%
2020/04/17	0	0.00	1	24.30	24.20	-1	319	-0.31%
2020/04/14	2	23.10	0	0.00	23.65	2	310	0.64%
2020/03/23	0	0.00	10	19.00	19.00	-10	282	-3.55%
2020/03/20	0	0.00	1	19.65	19.40	-1	280	-0.36%
2020/03/19	1	18.35	0	0.00	18.50	1	276	0.36%
2020/03/12	0.5	23.65	0	0.00	23.80	0.5	215	0.23%
2020/02/17	10	26.55	0	0.00	26.95	10	209	4.78%
2020/01/13	0.5	28.90	0	0.00	28.90	0.5	218	0.23%
2019/10/08	3	31.52	0	0.00	31.35	3	1,311	0.23%
2019/10/07	2	32.00	0	0.00	32.00	2	1,313	0.15%
2019/09/26	0.5	32.55	0	0.00	32.55	0.5	1,363	0.04%
2019/09/24	0	0.00	3	32.40	32.50	-3	1,363	-0.22%
2019/09/20	3	32.60	0	0.00	32.60	3	1,380	0.22%
2019/09/16	3	33.35	0	0.00	33.40	3	1,399	0.21%
2019/09/12	0	0.00	0.1	33.35	33.60	-0.1	1,400	-0.01%
2019/09/10	0	0.00	7	33.88	33.75	-7	1,393	-0.50%
2019/09/09	0	0.00	0.3	34.70	34.90	-0.3	1,376	-0.02%
2019/09/06	0	0.00	1	35.20	34.90	-1	1,370	-0.07%
2019/09/05	0	0.00	1	35.90	35.80	-1	1,356	-0.07%
2019/08/30	0	0.00	2	34.10	34.05	-2	1,240	-0.16%
2019/08/29	0	0.00	1	34.25	34.35	-1	1,226	-0.08%
2019/08/26	2	32.20	0	0.00	32.10	2	1,193	0.17%
2019/08/23	1	32.75	0	0.00	32.75	1	1,198	0.08%
2019/08/22	2	32.45	0	0.00	32.30	2	1,192	0.17%
2019/08/20	0	0.00	3	33.75	33.40	-3	1,168	-0.26%
2019/08/16	3	34.90	0	0.00	34.60	3	1,134	0.26%
2019/08/15	2	33.50	0	0.00	33.90	2	1,122	0.18%
2019/08/13	2	33.70	0	0.00	33.70	2	1,094	0.18%
2019/08/08	0	0.00	2	33.70	33.55	-2	1,070	-0.19%
2019/08/06	2	33.95	2	34.00	34.35	0	1,051	0.00%
2019/08/05	0	0.00	1	35.05	34.70	-1	1,046	-0.10%
2019/08/02	0	0.00	2	35.35	34.90	-2	1,047	-0.19%
2019/07/30	0	0.00	1	36.15	36.50	-1	1,007	-0.10%
2019/07/29	2	37.50	0	0.00	37.20	2	978	0.20%
2019/07/25	1	38.15	2	38.30	38.15	-1	944	-0.11%
2019/07/24	0	0.00	1	39.00	39.10	-1	916	-0.11%
2019/07/23	3	39.65	0	0.00	41.00	3	870	0.34%
2019/07/22	1	40.10	0	0.00	40.60	1	797	0.13%
2019/07/19	0	0.00	0.5	37.30	37.50	-0.5	713	-0.08%
2019/07/18	1	36.00	8	36.04	35.70	-7	647	-1.08%
2019/07/17	4	34.35	1	34.35	34.35	3	554	0.54%
2019/07/16	2	33.60	2	34.15	34.05	0	532	0.00%
2019/07/12	2	33.10	0	0.00	33.00	2	510	0.39%
2019/07/11	5	33.30	0	0.00	33.25	5	501	1.00%
2019/07/08	2	33.35	0	0.00	33.35	2	490	0.41%
2019/07/03	1	34.10	0	0.00	34.10	1	433	0.23%
2019/07/01	1	33.45	0	0.00	33.30	1	417	0.24%
2019/06/27	0	0.00	6	33.62	33.30	-6	403	-1.49%
2019/06/26	0	0.00	1	32.90	33.25	-1	384	-0.26%
2019/06/04	0.5	31.05	0	0.00	31.05	0.5	343	0.15%
2019/05/31	1	32.30	1	32.50	32.40	0	339	0.00%
2019/05/30	0	0.00	1	32.70	32.85	-1	330	-0.30%
2019/05/24	2	31.90	0	0.00	31.65	2	318	0.63%
2019/05/21	0	0.00	6	30.63	31.45	-6	316	-1.90%
2019/05/17	1	30.00	0	0.00	30.15	1	317	0.31%
2019/05/15	1	30.75	0	0.00	31.15	1	330	0.30%
2019/05/13	2	30.45	0	0.00	30.55	2	349	0.57%
2019/05/08	2	31.10	0	0.00	31.25	2	344	0.58%
2019/05/03	8	33.29	2	33.90	32.70	6	330	1.82%
2019/05/02	1	32.75	3	32.70	32.75	-2	309	-0.65%
2019/04/30	3	32.25	0	0.00	32.35	3	304	0.99%
2019/04/03	0	29.65	0	0.00	29.90	0	248	0.00%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.00%
2019/03/21	1	29.60	0	0.00	29.60	1	247	0.40%
2019/02/14	1	28.85	0	0.00	28.80	1	306	0.33%
2019/02/13	2	29.05	0	0.00	29.10	2	303	0.66%
2019/01/08	0.8	30.95	0	0.00	31.00	0.8	483	0.16%
2018/11/23	1	28.35	0	0.00	28.35	1	855	0.12%
2018/11/09	1	28.00	0	0.00	27.90	1	1,158	0.09%
2018/10/29	0.5	29.70	0	0.00	29.65	0.5	1,444	0.03%
2018/10/25	0.4	30.00	0	0.00	29.95	0.4	1,427	0.03%
2018/10/23	0.3	32.80	0	0.00	32.80	0.3	1,381	0.02%
2018/10/15	2	35.70	3	36.57	35.60	-1	1,312	-0.08%
2018/10/04	4	36.10	1	35.50	35.35	3	1,137	0.26%
2018/09/26	0	0.00	4	34.65	34.95	-4	1,044	-0.38%
2018/09/25	1	36.10	1	36.55	36.55	0	1,000	0.00%
2018/09/21	0	0.00	13	35.10	34.95	-13	963	-1.35%
2018/09/20	0	0.00	44	34.96	34.95	-44	954	-4.61%
2018/09/04	2	33.70	2	33.95	33.95	0	898	0.00%
2018/08/28	0	0.00	1	34.65	34.75	-1	851	-0.12%
2018/08/27	0	0.00	1	35.20	34.55	-1	827	-0.12%
2018/08/23	3	36.58	2	36.90	36.90	1	761	0.13%
2018/08/22	2	34.80	0	0.00	35.20	2	636	0.31%
2018/08/21	0	0.00	2	35.00	35.00	-2	614	-0.33%
2018/08/20	2	34.10	0	0.00	34.00	2	594	0.34%
2018/08/16	10	34.41	0	0.00	34.40	10	564	1.77%
2018/08/15	22	35.03	0	0.00	34.90	22	514	4.28%
2018/08/14	7	34.42	1	34.90	35.00	6	483	1.24%
2018/08/13	1	32.80	0	0.00	33.85	1	453	0.22%
2018/08/10	1	34.45	0	0.00	34.40	1	424	0.24%
2018/08/09	5	34.24	0	0.00	35.40	5	397	1.26%
2018/08/08	15	34.46	1	35.00	35.00	14	352	3.98%
2018/08/07	2	34.93	0	0.00	34.25	2	316	0.63%
2018/08/06	2	31.40	5	32.21	33.25	-3	226	-1.33%
2018/08/02	0.5	30.25	0	0.00	30.30	0.5	176	0.28%
2018/07/09	0	0.00	1	29.10	28.95	-1	140	-0.71%
2018/05/28	0.5	27.80	0	0.00	28.00	0.5	210	0.24%
2018/05/25	0	0.00	1	28.25	28.25	-1	211	-0.47%
2018/05/23	0	0.00	1	28.30	28.15	-1	220	-0.45%
2018/05/22	2	28.75	0	0.00	28.35	2	223	0.90%
2018/05/09	0	0.00	1	29.00	29.05	-1	253	-0.40%
2018/04/16	1	28.00	0	0.00	28.05	1	300	0.33%
2018/03/16	0	0.00	2	31.25	30.55	-2	331	-0.60%
2018/03/14	0	0.00	23	30.77	31.05	-23	316	-7.26%
2018/02/09	0	0.00	3	29.00	28.90	-3	415	-0.72%
2018/02/07	0	0.00	1	28.95	28.80	-1	413	-0.24%
2018/01/25	0	0.00	1	30.30	30.20	-1	389	-0.26%