中航 (2612)-中國信託-永康券商分點個股進出

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
47.70
漲跌
▲0.45
漲幅
+0.95%
成交量
540張
產業
上市航運類股
304人加入追蹤

立即追蹤
本地時間:13:35(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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/05/17	1	47.25	2	47.90	47.25	-1	1,368	-0.07%
2024/05/14	2	49.70	2	50.00	49.35	0	1,302	0.00%
2024/05/13	9.2	51.99	5	51.90	50.10	4.2	1,233	0.34%
2024/05/10	8	51.60	10	50.36	50.00	-2	1,097	-0.18%
2024/05/08	2	48.80	2	51.10	47.45	0	883	0.00%
2024/05/07	0	0.00	3	46.60	46.50	-3	755	-0.40%
2024/05/06	3	45.65	3	46.65	45.55	0	736	0.00%
2024/05/02	3	45.45	0	0.00	45.40	3	727	0.41%
2024/04/29	0	0.00	1	47.10	46.45	-1	728	-0.14%
2024/04/26	0	0.00	1	46.20	46.15	-1	723	-0.14%
2024/04/16	0	0.00	1	45.25	44.90	-1	777	-0.13%
2024/04/12	0	0.00	13	45.67	45.70	-13	812	-1.60%
2024/03/22	3	45.25	0	0.00	45.30	3	1,213	0.25%
2024/03/05	0	0.00	1	49.65	48.55	-1	3,124	-0.03%
2024/03/04	0	0.00	1	48.55	48.75	-1	3,151	-0.03%
2024/03/01	2	48.88	0	0.00	48.35	2	3,287	0.06%
2024/02/29	0	0.00	0	48.75	48.60	0	3,293	0.00%
2024/02/22	1	47.40	2	47.90	47.70	-1	3,212	-0.03%
2024/02/20	2	45.98	0	0.00	46.30	2	3,155	0.06%
2024/02/19	0	0.00	3	44.33	45.20	-3	3,126	-0.10%
2024/02/05	0	0.00	1	43.50	43.50	-1	3,122	-0.03%
2024/01/24	0	0.00	2	45.65	45.10	-2	3,133	-0.06%
2024/01/22	1	44.90	1	45.45	45.30	0	3,143	0.00%
2024/01/19	1	45.05	0	0.00	44.50	1	3,141	0.03%
2024/01/17	1	44.55	0	0.00	44.50	1	3,147	0.03%
2024/01/16	0	0.00	2	45.45	45.60	-2	3,142	-0.06%
2024/01/11	0	0.00	1	47.35	47.40	-1	3,154	-0.03%
2024/01/09	2	49.05	0	0.00	49.50	2	3,140	0.06%
2024/01/05	0	0.00	2	51.85	52.40	-2	3,101	-0.06%
2024/01/04	2	52.40	0	0.00	52.00	2	3,066	0.07%
2024/01/02	3	51.20	0	0.00	50.90	3	3,020	0.10%
2023/12/27	1	52.20	0	0.00	52.30	1	2,988	0.03%
2023/12/26	2	52.10	2	52.65	52.80	0	2,975	0.00%
2023/12/25	0	0.00	2	52.50	52.10	-2	2,971	-0.07%
2023/12/22	11	54.46	0	0.00	54.30	11	2,976	0.37%
2023/12/21	1	54.80	1	55.30	55.30	0	2,958	0.00%
2023/12/20	0	0.00	1	54.50	54.90	-1	2,930	-0.03%
2023/12/19	1.2	53.70	1	53.70	54.50	0.2	2,949	0.01%
2023/12/18	4	57.10	3	54.90	54.90	1	3,051	0.03%
2023/12/14	0	0.00	8	55.50	55.40	-8	3,135	-0.26%
2023/12/13	10	59.26	2	59.35	57.50	8	3,115	0.26%
2023/12/11	2	58.50	0	0.00	56.90	2	3,103	0.06%
2023/12/07	4	57.70	3	57.40	57.70	1	2,944	0.03%
2023/12/06	8	59.36	8	60.06	60.00	0	2,811	0.00%
2023/12/05	30	60.56	37	61.59	56.40	-7	2,507	-0.28%
2023/12/04	3	54.40	2	56.10	56.80	1	1,821	0.05%
2023/12/01	2	50.70	5	49.82	51.70	-3	1,652	-0.18%
2023/11/30	0	0.00	3	46.88	47.05	-3	1,484	-0.20%
2023/11/29	0	0.00	1	44.95	44.95	-1	1,409	-0.07%
2023/11/28	4	43.85	2	44.50	43.75	2	1,363	0.15%
2023/11/27	0	0.00	1	42.35	42.20	-1	1,207	-0.08%
2023/11/07	1	39.80	0	0.00	39.75	1	1,350	0.07%
2023/10/31	0	0.00	5	39.15	39.15	-5	1,365	-0.37%
2023/10/19	1	43.20	1	43.65	43.70	0	1,575	0.00%
2023/10/13	1	43.55	0	0.00	43.55	1	1,523	0.07%
2023/10/11	0.2	44.20	0	0.00	44.05	0.2	1,511	0.01%
2023/10/06	0	0.00	3	44.38	45.00	-3	1,500	-0.20%
2023/09/28	2	44.75	4	45.19	45.00	-2	1,435	-0.14%
2023/09/27	4	44.64	0	0.00	44.45	4	1,414	0.28%
2023/09/22	1	44.45	0	0.00	44.60	1	1,358	0.07%
2023/09/21	3	46.57	4	46.08	45.85	-1	1,323	-0.08%
2023/09/20	7	46.11	2	47.18	45.10	5	1,182	0.42%
2023/09/19	1	45.05	8	45.21	44.70	-7	1,052	-0.66%
2023/09/18	8	44.19	1	43.60	43.60	7	991	0.71%
2023/09/15	3	44.63	3	44.92	43.80	0	955	0.00%
2023/09/14	0	0.00	2	42.65	42.35	-2	860	-0.23%
2023/09/12	1	40.15	0	0.00	40.10	1	828	0.12%
2023/09/08	1	40.70	2	41.35	40.30	-1	832	-0.12%
2023/09/04	2	40.55	0	0.00	40.70	2	808	0.25%
2023/09/01	1	40.10	0	0.00	40.35	1	807	0.12%
2023/08/22	3	41.85	0	0.00	42.00	3	803	0.37%
2023/08/21	1	42.20	1	43.50	41.30	0	771	0.00%
2023/08/17	0	0.00	1	38.60	38.80	-1	666	-0.15%
2023/08/14	0	0.00	2	38.40	37.90	-2	658	-0.30%
2023/08/08	0	0.00	1	41.20	41.15	-1	626	-0.16%
2023/08/01	0	0.00	2	44.60	44.30	-2	541	-0.37%
2023/07/28	3	43.80	0	0.00	41.80	3	447	0.67%
2023/07/27	0	0.00	4	40.73	40.90	-4	359	-1.11%
2023/07/17	0	0.00	5	38.85	38.65	-5	351	-1.42%
2023/07/12	4	40.94	2	40.90	40.90	2	351	0.57%
2023/07/11	0	0.00	3	41.73	41.50	-3	344	-0.87%
2023/07/04	0	0.00	7	42.10	41.95	-7	346	-2.02%
2023/07/03	0	0.00	2	41.60	42.15	-2	347	-0.58%
2023/06/29	1	40.30	0	0.00	40.45	1	338	0.30%
2023/06/28	1	40.60	0	0.00	40.45	1	339	0.29%
2023/06/21	1	41.05	2	40.93	41.15	-1	349	-0.29%
2023/06/14	2	42.05	0	0.00	42.05	2	381	0.52%
2023/06/13	5	40.90	0	0.00	40.85	5	392	1.27%
2023/06/08	2	42.50	0	0.00	41.55	2	412	0.48%
2023/06/07	2	41.65	5	41.60	41.25	-3	425	-0.71%
2023/06/06	7	40.98	0	0.00	40.90	7	427	1.64%
2023/06/05	0	0.00	6	40.43	40.75	-6	439	-1.36%
2023/05/31	1	39.80	0	0.00	39.80	1	510	0.20%
2023/05/25	1	39.80	0	0.00	39.80	1	861	0.12%
2023/04/14	0	0.00	5	40.40	40.45	-5	957	-0.52%
2023/04/13	6	39.91	0	0.00	40.20	6	990	0.61%
2023/04/07	0	0.00	1	40.10	40.35	-1	1,168	-0.09%
2023/03/29	1	39.25	0	0.00	39.20	1	1,788	0.06%
2023/03/28	4	39.41	0	0.00	39.30	4	1,818	0.22%
2023/03/27	1	39.80	0	0.00	39.90	1	1,846	0.05%
2023/03/23	4	39.56	0	0.00	39.15	4	1,894	0.21%
2023/03/17	0	0.00	2	41.60	41.60	-2	1,881	-0.11%
2023/03/16	1	43.20	1	41.80	41.50	0	1,877	0.00%
2023/03/03	1	44.00	0	0.00	44.20	1	1,806	0.06%
2023/03/02	2	43.88	1	44.20	44.20	1	1,771	0.06%
2023/03/01	0	0.00	2	43.25	42.10	-2	1,676	-0.12%
2023/02/24	3	43.47	1	42.90	43.00	2	1,617	0.12%
2023/02/23	0	0.00	13	42.15	42.05	-13	1,500	-0.87%
2023/02/20	0	0.00	2	38.70	38.70	-2	1,408	-0.14%
2023/02/13	0	39.00	0	0.00	38.30	0	1,428	0.00%
2023/02/02	5	39.30	0	0.00	39.55	5	1,453	0.34%
2023/01/16	2	37.60	0	0.00	37.75	2	1,440	0.14%
2023/01/10	0	0.00	2	38.50	38.15	-2	1,431	-0.14%
2023/01/04	0	0.00	1	39.20	39.10	-1	1,414	-0.07%
2023/01/03	2	39.95	1	40.65	39.80	1	1,407	0.07%
2022/12/30	3	41.35	1	41.50	41.55	2	1,384	0.14%
2022/12/29	1	40.05	0	0.00	39.85	1	1,347	0.07%
2022/12/28	0	0.00	1	39.35	39.20	-1	1,323	-0.08%
2022/12/27	2	40.75	0	0.00	40.20	2	1,318	0.15%
2022/12/26	6	41.84	3	41.30	41.10	3	1,287	0.23%
2022/12/23	56	44.97	55	44.97	45.50	1	1,184	0.08%
2022/12/22	1	43.80	3	44.60	44.60	-2	867	-0.23%
2022/12/21	7	40.54	2	40.45	40.55	5	829	0.60%
2022/12/16	0	0.00	3	38.72	38.90	-3	826	-0.36%
2022/12/09	0	0.00	5	35.75	36.40	-5	1,188	-0.42%
2022/12/07	1	35.50	0	0.00	35.55	1	1,259	0.08%
2022/12/06	2	36.63	0	0.00	36.00	2	1,258	0.16%
2022/12/02	1	37.30	0	0.00	37.60	1	1,253	0.08%
2022/12/01	2	37.50	0	0.00	37.45	2	1,250	0.16%
2022/11/28	1	36.40	0	0.00	36.25	1	1,250	0.08%
2022/11/24	1	35.85	0	0.00	35.85	1	1,240	0.08%
2022/09/28	0	0.00	1	32.00	31.35	-1	1,175	-0.09%
2022/09/26	6	36.50	1	36.75	35.00	5	1,119	0.45%
2022/09/23	1	39.65	1	38.00	38.35	0	1,088	0.00%
2022/09/22	8	39.34	7	39.59	38.50	1	1,003	0.10%
2022/09/21	2	37.75	11	38.33	39.30	-9	750	-1.20%
2022/09/19	3	36.20	0	0.00	36.05	3	670	0.45%
2022/09/16	7	39.31	6	38.65	39.25	1	651	0.15%
2022/09/15	5	38.10	5	38.70	38.15	0	598	0.00%
2022/07/19	3	41.40	3	40.80	40.35	0	1,323	0.00%
2022/07/13	0	0.00	1	37.70	37.30	-1	1,481	-0.07%
2022/07/12	1	40.15	0	0.00	39.60	1	1,489	0.07%
2022/07/08	0	0.00	2	41.80	41.75	-2	1,511	-0.13%
2022/07/07	1	40.55	0	0.00	40.70	1	1,517	0.07%
2022/07/06	7	40.76	5	40.35	40.25	2	1,515	0.13%
2022/06/20	0	0.00	1	46.35	45.05	-1	1,439	-0.07%
2022/06/02	0	0.00	1	55.40	55.00	-1	1,812	-0.06%
2022/05/24	3	52.57	0	0.00	52.40	3	2,153	0.14%
2022/05/23	4	51.90	5	51.82	51.90	-1	2,165	-0.05%
2022/05/20	1	50.90	1	50.40	50.30	0	2,151	0.00%
2022/05/16	4	50.13	1.1	50.18	51.10	2.9	2,174	0.13%
2022/05/13	0	0.00	3	51.23	51.20	-3	2,146	-0.14%
2022/05/12	0	0.00	3	50.90	49.30	-3	2,110	-0.14%
2022/05/10	0.1	52.10	0	0.00	51.40	0.1	2,067	0.00%
2022/05/06	5	52.70	0	0.00	53.20	5	2,025	0.25%
2022/05/05	0	0.00	2	55.05	54.60	-2	1,987	-0.10%
2022/05/04	1	56.30	2	56.05	57.50	-1	1,749	-0.06%
2022/05/03	4	51.20	1	52.00	52.30	3	1,669	0.18%
2022/04/29	0	0.00	3	52.17	52.20	-3	1,679	-0.18%
2022/04/27	6	50.00	1	51.50	50.90	5	1,681	0.30%
2022/04/22	0	0.00	1	55.00	54.80	-1	1,666	-0.06%
2022/04/21	0	0.00	3	54.40	54.60	-3	1,651	-0.18%
2022/04/20	4	56.28	1	57.50	54.10	3	1,630	0.18%
2022/04/19	0	0.00	1	53.70	52.90	-1	1,536	-0.07%
2022/04/18	1	51.50	2	51.60	51.40	-1	1,517	-0.07%
2022/04/15	27	52.30	27	52.88	53.30	0	1,515	0.00%
2022/04/13	0	0.00	1	51.50	51.60	-1	1,504	-0.07%
2022/04/11	0	0.00	2	51.15	50.70	-2	1,505	-0.13%
2022/04/08	0	0.00	1	51.00	50.80	-1	1,514	-0.07%
2022/04/07	4	50.45	0	0.00	49.75	4	1,523	0.26%
2022/04/01	0	0.00	2.2	51.55	51.70	-2.2	1,537	-0.14%
2022/03/31	0	0.00	0.2	51.60	51.30	-0.2	1,543	-0.01%
2022/03/28	0	0.00	1	51.00	51.20	-1	1,578	-0.06%
2022/03/25	6	50.80	0	0.00	50.70	6	1,618	0.37%
2022/03/24	0	0.00	3	52.00	51.90	-3	1,622	-0.18%
2022/03/17	0	0.00	6	52.92	54.10	-6	1,752	-0.34%
2022/03/16	5	51.80	6	53.18	52.30	-1	1,771	-0.06%
2022/03/15	0	0.00	1	53.40	52.90	-1	1,799	-0.06%
2022/03/14	0	0.00	2	55.30	55.60	-2	1,891	-0.11%
2022/03/11	13	57.23	8	57.05	56.00	5	1,875	0.27%
2022/03/10	0	0.00	2	56.30	57.20	-2	1,810	-0.11%
2022/03/09	0	0.00	1	51.10	52.00	-1	1,706	-0.06%
2022/03/07	0.2	51.77	0	0.00	51.70	0.2	1,736	0.01%
2022/03/04	1.2	55.42	7	55.01	54.20	-5.8	1,728	-0.34%
2022/03/03	1	54.20	1	54.00	54.00	0	1,669	0.00%
2022/03/01	2	54.90	0	0.00	54.00	2	1,660	0.12%
2022/02/25	6	55.53	7	55.47	55.30	-1	1,604	-0.06%
2022/02/24	12	54.29	2	52.50	51.50	10	1,466	0.68%
2022/02/23	9	54.02	9	53.20	53.20	0	1,454	0.00%
2022/02/16	1	52.50	1	52.30	52.30	0	1,465	0.00%
2022/02/15	0	0.00	1	51.60	51.40	-1	1,491	-0.07%
2022/01/19	0	0.00	1	50.90	50.60	-1	2,072	-0.05%
2022/01/12	1	53.00	0	0.00	53.00	1	2,305	0.04%
2022/01/11	0	0.00	1	54.30	54.30	-1	2,344	-0.04%
2022/01/10	1	55.50	0	0.00	54.90	1	2,444	0.04%
2022/01/04	2	57.30	0	0.00	57.60	2	2,944	0.07%
2021/12/22	11	61.00	0	0.00	61.20	11	4,808	0.23%
2021/12/17	1	60.50	1	61.00	60.10	0	4,892	0.00%
2021/12/15	0	0.00	4	60.20	60.00	-4	4,909	-0.08%
2021/12/10	10	59.80	0	0.00	60.80	10	5,019	0.20%
2021/12/08	1	60.40	10	62.70	60.90	-9	5,290	-0.17%
2021/12/07	0	0.00	3	59.60	59.40	-3	5,268	-0.06%
2021/12/01	0	0.00	2	56.50	57.00	-2	5,769	-0.03%
2021/11/24	1	57.30	0	0.00	57.40	1	7,202	0.01%
2021/11/23	0	0.00	6	56.97	56.40	-6	7,582	-0.08%
2021/11/17	2	55.25	0	0.00	55.60	2	10,364	0.02%
2021/11/12	1	57.00	0	0.00	57.30	1	12,571	0.01%
2021/11/11	5	58.60	4.7	59.37	57.50	0.3	12,753	0.00%
2021/11/10	6	59.20	48	58.90	58.90	-42	12,861	-0.33%
2021/11/09	16	61.66	3	60.80	61.00	13	13,124	0.10%
2021/11/08	0	0.00	1	58.80	59.50	-1	13,076	-0.01%
2021/11/04	48	58.60	0	0.00	57.80	48	13,157	0.36%
2021/11/03	23	59.33	24	58.60	58.60	-1	13,463	-0.01%
2021/11/01	0	0.00	0	56.70	55.90	0	13,586	0.00%
2021/10/29	0	0.00	0.5	56.74	56.20	-0.5	13,577	0.00%
2021/10/26	2	57.80	0	0.00	57.80	2	13,719	0.01%
2021/10/19	0	0.00	3	60.53	60.80	-3	14,663	-0.02%
2021/10/18	6	60.25	1	60.60	60.70	5	14,811	0.03%
2021/10/15	5	62.98	6	62.90	64.50	-1	14,843	-0.01%
2021/10/14	6	63.08	7	64.00	63.00	-1	14,886	-0.01%
2021/10/13	5	68.30	4	68.08	65.00	1	14,908	0.01%
2021/10/12	4	69.35	11.4	67.99	67.40	-7.4	15,339	-0.05%
2021/10/08	26	73.43	20	73.57	73.40	6	15,744	0.04%
2021/10/07	1	72.70	3	73.50	73.50	-2	15,640	-0.01%
2021/10/06	1.4	67.49	0	0.00	66.90	1.4	15,509	0.01%
2021/10/05	1.4	67.43	2	67.85	69.50	-0.6	15,452	0.00%
2021/10/04	11.6	68.80	13	68.21	68.50	-1.4	15,332	-0.01%
2021/10/01	8	71.10	8.3	71.03	67.50	-0.3	14,982	0.00%
2021/09/30	11	71.98	17	74.16	75.00	-6	14,709	-0.04%
2021/09/29	6	68.52	8	67.68	68.20	-2	14,499	-0.01%
2021/09/28	2	66.70	0	0.00	66.30	2	14,436	0.01%
2021/09/24	2	70.00	3	69.63	69.80	-1	14,543	-0.01%
2021/09/22	1.3	67.08	0	0.00	66.90	1.3	15,230	0.01%
2021/09/16	3	70.40	8	69.54	69.40	-5	15,511	-0.03%
2021/09/15	6	70.82	2	70.40	71.30	4	15,761	0.03%
2021/09/14	2	69.40	4	71.83	71.20	-2	16,130	-0.01%
2021/09/13	2	72.10	1	73.50	70.60	1	16,486	0.01%
2021/09/10	15	69.20	10.1	69.00	69.00	4.9	16,356	0.03%
2021/09/09	0	0.00	0	68.50	67.60	0	16,450	0.00%
2021/09/08	7	68.83	3	68.03	69.00	4	16,516	0.02%
2021/09/07	5	71.52	4	69.75	68.30	1	16,502	0.01%
2021/09/06	3	69.73	2	69.10	68.00	1	16,341	0.01%
2021/09/03	15	72.24	17	70.96	70.40	-2	16,290	-0.01%
2021/09/02	9	73.06	18	73.26	73.90	-9	16,108	-0.06%
2021/09/01	5	73.90	12	73.59	72.70	-7	15,923	-0.04%
2021/08/31	31	77.78	27	77.48	76.50	4	15,808	0.03%
2021/08/30	27	80.44	33	82.65	79.50	-6	15,517	-0.04%
2021/08/27	28.6	81.33	18	82.94	78.70	10.6	15,101	0.07%
2021/08/26	12	86.66	12	86.33	86.50	0	14,782	0.00%
2021/08/25	41	84.52	20.1	84.51	83.90	20.9	14,431	0.14%
2021/08/24	5.7	86.81	15.2	86.88	89.20	-9.5	13,367	-0.07%
2021/08/23	0	0.00	7	81.03	81.10	-7	12,622	-0.06%
2021/08/20	32	73.59	26.3	73.67	73.80	5.7	12,393	0.05%
2021/08/19	4	73.23	7	74.00	74.30	-3	11,414	-0.03%
2021/08/18	5	65.48	10	65.92	67.60	-5	10,866	-0.05%
2021/08/17	9	62.98	7	62.94	61.50	2	10,620	0.02%
2021/08/16	5	61.34	2	61.00	60.50	3	10,638	0.03%
2021/08/13	9	64.60	23.1	64.88	63.40	-14.1	10,576	-0.13%
2021/08/12	2	61.20	0	0.00	61.40	2	10,286	0.02%
2021/08/11	3	59.80	1	59.50	60.10	2	10,350	0.02%
2021/08/10	9	62.73	7	62.30	61.00	2	10,346	0.02%
2021/08/09	14	63.39	14	63.88	62.90	0	10,306	0.00%
2021/08/06	0.2	61.85	0	0.00	63.80	0.2	10,027	0.00%
2021/08/05	1	58.50	0	0.00	58.00	1	9,860	0.01%
2021/08/03	1	61.00	1	60.00	59.50	0	9,956	0.00%
2021/08/02	2	59.45	2	58.95	60.60	0	10,072	0.00%
2021/07/30	3	62.00	0	0.00	59.00	3	10,069	0.03%
2021/07/29	9	63.27	8	64.66	64.80	1	10,005	0.01%
2021/07/28	6	64.10	5	62.54	61.80	1	9,875	0.01%
2021/07/27	9	65.00	20	66.34	64.60	-11	9,737	-0.11%
2021/07/26	0.2	60.10	0	0.00	62.50	0.2	9,589	0.00%
2021/07/23	1	63.30	0	0.00	61.70	1	9,637	0.01%
2021/07/22	17	60.91	19	60.36	61.60	-2	9,688	-0.02%
2021/07/21	0	0.00	32	62.85	60.50	-32	9,818	-0.33%
2021/07/19	3.2	70.02	15.5	69.59	67.20	-12.3	9,867	-0.12%
2021/07/16	98.5	75.17	70	75.39	71.20	28.5	9,913	0.29%
2021/07/15	66	74.80	37	75.29	76.80	29	9,603	0.30%
2021/07/14	10	67.96	17	66.75	69.90	-7	9,367	-0.07%
2021/07/13	1	65.00	8	65.00	63.60	-7	9,132	-0.08%
2021/07/12	1	70.40	1	71.10	70.60	0	9,180	0.00%
2021/07/09	1.4	74.10	0	0.00	71.80	1.4	9,158	0.01%
2021/07/08	2	73.65	1	72.40	75.70	1	9,186	0.01%
2021/07/07	0	0.00	1	75.80	74.50	-1	9,206	-0.01%
2021/07/06	2	78.00	0	0.00	78.00	2	9,207	0.02%
2021/07/05	1	80.00	4	78.98	79.50	-3	9,199	-0.03%
2021/07/02	0.5	85.50	0	0.00	84.00	0.5	9,161	0.01%
2021/07/01	10	91.74	4	88.23	88.00	6	9,120	0.07%
2021/06/30	0.7	86.90	9.1	80.57	86.80	-8.4	9,014	-0.09%
2021/06/29	34.2	84.56	20	85.03	82.40	14.2	8,883	0.16%
2021/06/28	11.5	77.61	6	79.43	80.40	5.5	8,271	0.07%
2021/06/25	1	73.10	5	73.10	73.10	-4	7,982	-0.05%
2021/06/24	0	0.00	11	65.75	66.50	-11	7,919	-0.14%
2021/06/23	28	62.06	15.5	62.95	60.50	12.5	7,630	0.16%
2021/06/22	6	64.92	3	65.60	65.60	3	7,189	0.04%
2021/06/21	0	0.00	2	59.70	59.70	-2	6,685	-0.03%
2021/06/18	11	52.08	8	54.28	54.30	3	6,679	0.04%
2021/06/17	7	49.29	34	48.81	49.45	-27	6,593	-0.41%
2021/06/16	18	48.83	16	48.30	47.40	2	6,545	0.03%
2021/06/15	30	48.23	8	48.70	49.00	22	6,430	0.34%
2021/06/11	1	46.60	11	46.70	46.45	-10	6,287	-0.16%
2021/06/09	11	45.53	2	45.70	44.85	9	6,220	0.14%
2021/06/08	33	46.98	30	45.80	46.60	3	6,177	0.05%
2021/06/07	1	43.00	1	44.35	44.00	0	6,048	0.00%
2021/06/04	0	0.00	2	45.50	45.60	-2	5,996	-0.03%
2021/06/03	3.5	47.46	2	47.93	47.50	1.5	5,961	0.03%
2021/06/02	6	47.44	8	47.74	46.95	-2	5,904	-0.03%
2021/06/01	1	45.80	1	44.15	45.80	0	5,713	0.00%
2021/05/31	3	45.25	2	45.33	44.85	1	5,664	0.02%
2021/05/28	11	45.65	10	45.18	45.30	1	5,579	0.02%
2021/05/27	1	45.00	2	45.40	45.00	-1	5,467	-0.02%
2021/05/26	1	44.60	0	0.00	44.30	1	5,229	0.02%
2021/05/25	6	47.34	5	45.64	44.25	1	5,143	0.02%
2021/05/24	5	44.38	9	45.63	45.95	-4	4,954	-0.08%
2021/05/21	5	41.26	1	41.30	41.80	4	4,738	0.08%
2021/05/20	0	0.00	3	38.60	38.55	-3	4,683	-0.06%
2021/05/19	7	40.67	3	40.53	40.40	4	4,711	0.08%
2021/05/14	5	37.68	4	37.70	38.70	1	4,558	0.02%
2021/05/12	1	41.30	1	42.55	40.50	0	4,372	0.00%
2021/05/11	5	48.63	2	47.28	45.00	3	4,330	0.07%
2021/05/10	2	48.48	7	48.45	49.40	-5	4,238	-0.12%
2021/05/07	1	45.20	0	0.00	48.25	1	4,100	0.02%
2021/05/06	1	49.95	2	49.20	47.85	-1	4,019	-0.02%
2021/05/05	2	48.90	2	49.63	48.90	0	3,934	0.00%
2021/05/04	4	51.69	3	51.10	48.35	1	3,844	0.03%
2021/05/03	19	55.24	25	56.76	53.70	-6	3,679	-0.16%
2021/04/29	1	54.30	0	0.00	53.90	1	3,374	0.03%
2021/04/28	11	55.36	9	54.16	55.00	2	3,266	0.06%
2021/04/27	23	54.09	8	55.29	54.40	15	3,108	0.48%
2021/04/26	0	0.00	2	51.35	52.20	-2	2,799	-0.07%
2021/04/23	5	48.99	3.7	49.88	47.50	1.3	2,672	0.05%
2021/04/22	0.1	51.50	1	52.00	50.50	-0.9	2,559	-0.04%
2021/04/21	19.6	49.84	20	50.64	51.50	-0.4	2,360	-0.02%
2021/04/20	30	48.47	27	48.29	47.05	3	2,147	0.14%
2021/04/19	1	45.10	0	0.00	46.40	1	1,967	0.05%
2021/04/16	1	39.95	0	0.00	42.20	1	1,912	0.05%
2021/04/06	0	0.00	9	37.53	37.20	-9	2,092	-0.43%
2021/04/01	4	37.15	1	36.65	36.50	3	2,305	0.13%
2021/03/31	20	36.21	20	36.16	36.10	0	2,381	0.00%
2021/03/30	1	35.70	1	35.40	35.60	0	2,433	0.00%
2021/03/26	0	0.00	0	34.80	35.00	0	2,784	0.00%
2021/03/25	0	0.00	10	34.57	34.45	-10	2,928	-0.34%
2021/03/23	25	35.56	25	35.31	35.15	0	2,982	0.00%
2021/03/22	11	36.15	2	36.18	37.00	9	2,931	0.31%
2021/03/19	1	35.65	3	35.65	35.05	-2	2,828	-0.07%
2021/03/18	0	0.00	3	34.93	35.25	-3	2,746	-0.11%
2021/03/15	5.3	34.78	8	34.51	34.50	-2.7	2,767	-0.10%
2021/03/05	2	33.28	0	0.00	32.85	2	2,699	0.07%
2021/02/25	0.7	33.57	0	0.00	33.70	0.7	2,723	0.03%
2021/02/22	1	34.20	0	0.00	34.30	1	2,692	0.04%
2021/02/19	0	0.00	10	34.38	34.50	-10	2,669	-0.37%
2021/02/18	0	0.00	18	32.59	33.10	-18	2,582	-0.70%
2021/01/28	0	0.00	3	30.10	30.45	-3	2,482	-0.12%
2021/01/27	1	30.60	1	30.55	30.65	0	2,473	0.00%
2021/01/26	0	0.00	2	30.50	30.50	-2	2,465	-0.08%
2021/01/20	0	0.00	1	30.45	30.20	-1	2,409	-0.04%
2021/01/18	0	0.00	2	31.48	32.25	-2	2,369	-0.08%
2021/01/15	0	0.00	1	34.50	32.80	-1	2,342	-0.04%
2021/01/14	0	0.00	2	35.98	35.65	-2	2,287	-0.09%
2021/01/12	5	35.45	0	0.00	34.20	5	2,177	0.23%
2021/01/07	0	0.00	1	31.90	32.15	-1	1,996	-0.05%
2021/01/06	3	34.75	0	0.00	33.90	3	1,931	0.16%
2021/01/05	0	0.00	1	35.35	35.45	-1	1,891	-0.05%
2021/01/04	1	35.55	4	36.10	36.10	-3	1,860	-0.16%
2020/12/31	2	35.60	14	35.59	35.30	-12	1,798	-0.67%
2020/12/30	23	34.74	19	34.80	34.70	4	1,762	0.23%
2020/12/29	43	35.68	0	0.00	35.45	43	1,709	2.52%
2020/12/28	8	37.94	17	36.43	36.80	-9	1,529	-0.59%
2020/12/25	5	35.85	3	36.55	35.80	2	1,279	0.16%
2020/12/24	14	35.69	1	35.50	35.80	13	1,168	1.11%
2020/12/23	2	35.70	0	0.00	36.00	2	1,097	0.18%
2020/12/22	45	33.01	45	35.70	33.20	0	1,008	0.00%
2020/12/21	3	35.05	0	0.00	35.30	3	720	0.42%
2020/12/11	1	28.00	0	0.00	28.40	1	442	0.23%
2020/12/10	0	0.00	1	29.80	28.75	-1	433	-0.23%
2020/12/09	1	31.10	2	30.78	30.30	-1	411	-0.24%
2020/12/04	1	28.10	0	0.00	27.90	1	329	0.30%
2020/11/30	2	28.10	0	0.00	28.00	2	324	0.62%
2020/11/26	3	28.20	4	28.08	28.55	-1	304	-0.33%
2020/11/23	0.5	27.50	0	0.00	27.15	0.5	264	0.17%
2020/09/28	0	25.75	0	0.00	25.70	0	211	0.01%
2020/09/23	1	24.60	0	0.00	24.85	1	206	0.48%
2020/09/07	0	0.00	2	25.90	25.80	-2	225	-0.89%
2020/08/18	0	0.00	5	26.20	25.35	-5	229	-2.18%
2020/07/27	4	23.30	0	0.00	22.90	4	228	1.75%
2020/07/17	5	23.90	0	0.00	23.75	5	233	2.14%
2020/06/29	0	0.00	2	25.70	25.75	-2	260	-0.77%
2020/06/24	1	26.00	0	0.00	26.00	1	261	0.38%
2020/06/19	1	26.45	0	0.00	26.15	1	265	0.38%
2020/06/12	0	0.00	2	24.15	24.85	-2	274	-0.73%
2020/06/11	0	0.00	2	24.80	24.80	-2	280	-0.71%
2020/06/10	1	25.65	0	0.00	25.70	1	282	0.35%
2020/06/02	0	0.00	1	23.90	24.00	-1	317	-0.32%
2020/05/29	0	0.00	15	23.85	23.85	-15	314	-4.77%
2020/05/26	2	23.98	0	0.00	24.00	2	317	0.63%
2020/05/18	2	22.75	0	0.00	23.05	2	317	0.63%
2020/04/24	0	0.00	1	23.45	23.35	-1	331	-0.30%
2020/04/22	0	0.00	1	23.50	23.40	-1	335	-0.30%
2020/04/20	0.2	23.95	0	0.00	24.05	0.2	318	0.07%
2020/04/15	0	0.00	1	24.00	23.95	-1	314	-0.32%
2020/03/31	1	21.35	0	0.00	21.50	1	294	0.34%
2020/03/30	15	20.85	0	0.00	21.35	15	290	5.17%
2020/03/12	0	0.00	10	24.08	23.80	-10	215	-4.63%
2020/03/10	0	0.00	1	24.65	25.15	-1	202	-0.49%
2020/03/09	1	25.75	0	0.00	25.00	1	196	0.51%
2020/03/06	2	26.00	0	0.00	25.90	2	189	1.06%
2020/02/26	0	0.00	4	26.60	26.80	-4	195	-2.05%
2020/02/21	4	27.35	0	0.00	27.15	4	200	1.99%
2020/02/06	1	26.60	0	0.00	26.85	1	228	0.44%
2020/02/05	0	0.00	10	26.35	26.15	-10	229	-4.35%
2020/01/02	0	29.95	0	0.00	30.00	0	234	0.00%
2019/12/16	0	0.00	1	29.70	29.70	-1	319	-0.31%
2019/11/12	0	0.00	1	29.95	30.00	-1	669	-0.15%
2019/11/11	0	0.00	1	29.90	29.75	-1	680	-0.15%
2019/10/29	0	0.00	1	31.65	31.65	-1	761	-0.13%
2019/10/25	0	0.00	3	31.85	31.85	-3	819	-0.37%
2019/10/02	1	31.55	0	0.00	31.30	1	1,340	0.07%
2019/09/23	0	0.00	1	32.30	32.25	-1	1,364	-0.07%
2019/09/03	1	36.05	0	0.00	35.55	1	1,334	0.07%
2019/08/30	0	0.00	1	34.25	34.05	-1	1,240	-0.08%
2019/08/29	1	33.80	0	0.00	34.35	1	1,226	0.08%
2019/08/15	0	0.00	1	33.50	33.90	-1	1,122	-0.09%
2019/08/07	1	34.55	0	0.00	34.20	1	1,057	0.09%
2019/07/24	10	40.00	0	0.00	39.10	10	916	1.09%
2019/07/23	3	39.25	0	0.00	41.00	3	870	0.34%
2019/07/22	5	40.30	0	0.00	40.60	5	797	0.63%
2019/07/18	5	37.00	0	0.00	35.70	5	647	0.77%
2019/07/01	0	0.00	1	33.40	33.30	-1	417	-0.24%
2019/06/26	1	32.90	0	0.00	33.25	1	384	0.26%
2019/05/22	0	0.00	1	31.65	31.90	-1	315	-0.32%
2019/05/17	1	30.20	0	0.00	30.15	1	317	0.31%
2019/05/16	1	30.50	0	0.00	30.70	1	324	0.31%
2019/05/13	0	0.00	5	30.95	30.55	-5	349	-1.43%
2019/05/10	5	30.30	0	0.00	30.30	5	355	1.41%
2019/05/09	0	0.00	70	30.83	30.50	-70	348	-20.10%
2019/05/03	10	32.70	10	33.35	32.70	0	330	0.00%
2019/04/30	1	32.20	0	0.00	32.35	1	304	0.33%
2019/04/24	1	30.90	5	30.75	31.20	-4	278	-1.44%
2019/04/22	0	0.00	21	30.70	30.70	-21	273	-7.67%
2019/04/19	0	0.00	20	30.78	30.70	-20	273	-7.32%
2019/04/16	16	30.23	23	30.37	30.25	-7	264	-2.65%
2019/04/15	10	30.70	0	0.00	30.70	10	258	3.86%
2019/04/12	3	30.00	0	0.00	30.00	3	255	1.18%
2019/04/02	0	29.70	0	0.00	29.90	0	247	0.00%
2019/03/28	2	29.35	0	0.00	29.40	2	239	0.84%
2019/03/26	1	29.20	0	0.00	29.20	1	245	0.41%
2019/03/25	2	29.10	0	0.00	29.10	2	249	0.80%
2019/03/22	10	29.40	10	29.80	29.35	0	251	0.00%
2019/03/21	15	29.64	12	29.88	29.60	3	247	1.21%
2019/03/20	0	0.00	34	29.82	29.80	-34	253	-13.42%
2019/03/19	4	30.15	3	30.30	30.15	1	254	0.39%
2019/03/18	24	30.20	0	0.00	30.20	24	260	9.21%
2019/03/14	7	30.10	0	0.00	30.10	7	278	2.51%
2019/03/06	20	29.98	0	0.00	30.00	20	297	6.72%
2019/03/04	6	29.80	0	0.00	30.05	6	306	1.96%
2019/02/26	17	29.80	0	0.00	29.80	17	308	5.51%
2019/02/25	5	29.65	0	0.00	29.70	5	307	1.63%
2019/02/22	3	29.55	0	0.00	29.80	3	307	0.98%
2019/02/21	29	29.68	0	0.00	29.75	29	308	9.41%
2019/02/20	11	29.31	0	0.00	29.40	11	304	3.62%
2019/02/19	10	28.95	0	0.00	29.00	10	300	3.33%
2019/02/15	1	28.70	0	0.00	28.75	1	308	0.32%
2019/02/13	2	29.05	0	0.00	29.10	2	303	0.66%
2019/01/21	0	0.00	3	31.40	31.25	-3	337	-0.89%
2019/01/11	3	31.20	0	0.00	31.20	3	435	0.69%
2018/10/24	0	0.00	2	32.10	31.20	-2	1,404	-0.14%
2018/10/23	0	0.00	204	33.05	32.80	-204	1,381	-14.77%	大賣/鉅額交易
2018/10/22	6	34.98	2	34.65	34.70	4	1,363	0.29%
2018/10/18	0	0.00	2	34.23	34.30	-2	1,356	-0.15%
2018/10/16	1	35.30	7	35.15	34.50	-6	1,342	-0.45%
2018/10/15	2	36.00	101	36.85	35.60	-99	1,312	-7.55%	大賣/
2018/10/12	4	35.13	1	34.95	35.80	3	1,231	0.24%
2018/10/11	3	34.83	0	0.00	34.55	3	1,211	0.25%
2018/10/09	0	0.00	102	34.83	35.55	-102	1,186	-8.60%	大賣/鉅額交易
2018/10/08	2	33.50	0	0.00	34.65	2	1,167	0.17%
2018/10/04	488	36.03	86	35.88	35.35	402	1,137	35.33%	大買/鉅額交易
2018/09/28	0	0.00	1	34.20	34.40	-1	1,064	-0.09%
2018/09/26	2	36.53	1	35.35	34.95	1	1,044	0.10%
2018/09/25	1	36.00	0	0.00	36.55	1	1,000	0.10%
2018/09/10	0	0.00	3	33.63	33.50	-3	915	-0.33%
2018/09/07	0	0.00	2	34.43	34.00	-2	909	-0.22%
2018/09/05	3	33.78	0	0.00	33.65	3	898	0.33%
2018/09/03	0	0.00	1	33.80	33.20	-1	894	-0.11%
2018/08/30	3	34.33	0	0.00	34.00	3	867	0.35%
2018/08/24	0	0.00	4	35.55	34.85	-4	809	-0.49%
2018/08/23	4	36.49	1	36.85	36.90	3	761	0.39%
2018/08/16	1	36.25	10	34.21	34.40	-9	564	-1.59%
2018/08/14	0	0.00	1	34.65	35.00	-1	483	-0.21%
2018/08/13	11	33.62	1	33.80	33.85	10	453	2.20%
2018/08/07	1	35.00	0	0.00	34.25	1	316	0.32%
2018/04/13	0	0.00	4	28.45	28.45	-4	303	-1.32%
2018/03/19	1	30.60	0	0.00	30.60	1	334	0.30%
2018/03/16	1	30.70	50	30.90	30.55	-49	331	-14.77%
2018/03/15	2	31.18	0	0.00	31.05	2	320	0.62%
2018/02/23	50	30.65	0	0.00	30.00	50	421	11.86%
2018/02/12	0	29.00	0	0.00	29.15	0	412	0.00%
2018/01/19	0	0.00	1	29.55	29.55	-1	379	-0.26%