亞翔 (6139)-國泰-忠孝券商分點個股進出

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

亞翔

(6139)

股價
341.0
漲跌
▲31.0
漲幅
+10.00%
成交量
3,641張
產業
上市其他電子類股
288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

亞翔 (6139)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/17	10.1	329.15	0	0.00	341.00	10.1	10,716	0.09%
2024/04/16	2.3	299.05	32	306.41	310.00	-29.6	10,847	-0.27%
2024/04/15	10.2	338.65	4.1	351.21	329.50	6.1	10,864	0.06%
2024/04/12	0.9	365.03	0	0.00	366.00	0.9	10,863	0.01%
2024/04/11	0	0.00	4	324.38	333.00	-4	10,843	-0.04%
2024/04/10	1	299.00	2	299.50	303.00	-1	10,856	-0.01%
2024/04/09	0.1	298.24	14	295.07	297.50	-13.9	10,902	-0.13%
2024/04/08	24.1	291.02	35.3	290.51	290.50	-11.2	11,114	-0.10%
2024/04/03	45	282.62	49	282.38	283.50	-4	11,134	-0.04%
2024/04/02	30.1	267.10	30.2	267.96	279.00	-0.1	10,897	0.00%
2024/04/01	35.2	257.33	59.6	254.46	256.50	-24.3	10,484	-0.23%
2024/03/29	81.4	226.14	82	225.31	240.50	-0.6	10,134	-0.01%
2024/03/28	55.2	213.06	38.4	219.74	226.00	16.8	9,725	0.17%
2024/03/27	14	204.71	21	204.83	205.50	-7	9,243	-0.08%
2024/03/26	15.1	202.55	6	204.58	208.50	9.1	9,064	0.10%
2024/03/25	20.2	206.30	9.1	207.99	206.00	11.1	8,911	0.13%
2024/03/22	2	203.00	5	207.40	207.50	-3	8,520	-0.04%
2024/03/21	10.1	184.26	22.8	184.71	189.00	-12.7	8,455	-0.15%
2024/03/20	16	181.44	8	183.25	177.50	8	8,303	0.10%
2024/03/19	6	180.17	0	180.50	177.50	6	8,166	0.07%
2024/03/18	4.2	178.42	9	180.22	180.00	-4.8	8,284	-0.06%
2024/03/15	18.1	170.94	8.5	174.19	176.00	9.6	8,693	0.11%
2024/03/14	14.7	166.67	2.2	167.44	164.00	12.6	8,593	0.15%
2024/03/13	2.4	176.80	2.1	177.71	178.00	0.3	8,472	0.00%
2024/03/12	2.2	177.47	3.5	179.57	181.00	-1.3	8,518	-0.02%
2024/03/11	0.1	174.00	3.2	172.33	174.00	-3.1	8,481	-0.04%
2024/03/08	3.7	173.66	1	172.00	171.50	2.7	8,544	0.03%
2024/03/07	4	176.94	1.1	180.55	175.50	2.9	8,542	0.03%
2024/03/06	0	0.00	5.2	177.27	180.00	-5.2	8,532	-0.06%
2024/03/05	2	170.50	1.2	171.42	173.00	0.8	8,508	0.01%
2024/03/04	18.4	178.48	12.3	173.80	171.00	6.1	8,571	0.07%
2024/03/01	4	175.00	12.5	174.45	175.50	-8.5	8,434	-0.10%
2024/02/29	0.1	167.60	0.1	168.50	168.50	0.1	8,366	0.00%
2024/02/27	25.5	167.87	20.7	170.92	168.50	4.8	8,470	0.06%
2024/02/26	2	168.25	0.1	167.40	169.50	1.9	8,463	0.02%
2024/02/23	0.2	167.45	0.1	166.50	166.00	0.1	8,695	0.00%
2024/02/22	4.6	165.80	0	0.00	165.50	4.6	8,929	0.05%
2024/02/21	0	0.00	9	168.56	168.00	-9	9,319	-0.10%
2024/02/20	2	164.50	0	0.00	164.50	2	9,431	0.02%
2024/02/19	4.2	165.30	0	0.00	163.50	4.2	9,512	0.04%
2024/02/16	8	170.37	5	167.90	166.50	3	9,641	0.03%
2024/02/15	4.3	166.73	4.1	167.70	172.00	0.2	9,652	0.00%
2024/02/05	2	164.75	0	0.00	168.50	2	9,703	0.02%
2024/02/02	3.4	168.77	1	166.05	165.00	2.4	9,722	0.02%
2024/02/01	10.3	167.63	21	166.62	165.50	-10.8	9,706	-0.11%
2024/01/31	6.2	175.67	10.1	175.59	171.00	-3.8	9,650	-0.04%
2024/01/30	2	165.74	9.5	167.14	169.50	-7.5	9,514	-0.08%
2024/01/29	0	0.00	5	159.00	159.00	-5	9,717	-0.05%
2024/01/26	2	161.99	1	161.00	160.50	1	9,999	0.01%
2024/01/25	3	163.17	4.1	162.52	161.00	-1.1	10,225	-0.01%
2024/01/24	0.1	164.86	5	166.10	163.00	-4.9	10,373	-0.05%
2024/01/23	2	159.75	1	159.50	160.00	1	10,521	0.01%
2024/01/22	2.1	159.29	3.1	161.86	159.00	-1	10,653	-0.01%
2024/01/19	4.7	165.06	4.2	170.42	162.50	0.6	10,840	0.01%
2024/01/18	16.4	162.59	14.3	164.78	166.00	2	11,104	0.02%
2024/01/17	2.2	165.07	11	163.59	162.00	-8.8	11,443	-0.08%
2024/01/16	24	167.58	5	167.70	167.00	19	11,865	0.16%
2024/01/15	13	168.08	13	169.92	171.50	0	12,038	0.00%
2024/01/12	1	165.01	27.2	164.22	166.50	-26.2	12,118	-0.22%
2024/01/11	4.2	157.26	1	159.00	156.50	3.2	12,092	0.03%
2024/01/10	14.1	160.57	3	159.84	158.50	11.1	12,111	0.09%
2024/01/09	2	164.50	2.2	166.45	168.00	-0.2	12,167	0.00%
2024/01/08	2	166.71	2	165.01	166.50	0	12,308	0.00%
2024/01/05	4	162.75	3	164.17	164.00	1	12,341	0.01%
2024/01/04	0.1	162.50	1	161.50	161.00	-0.9	12,379	-0.01%
2024/01/03	0	165.00	0	0.00	163.50	0	12,440	0.00%
2024/01/02	10.1	161.96	7	167.00	163.50	3.1	12,627	0.02%
2023/12/29	16	167.38	21.1	169.38	170.00	-5.1	12,496	-0.04%
2023/12/28	7	162.64	2.1	164.83	164.50	4.9	12,338	0.04%
2023/12/27	2.1	156.02	1	156.00	156.00	1.1	12,506	0.01%
2023/12/26	1	154.00	1	156.50	156.50	0	12,694	0.00%
2023/12/25	5	159.60	7	155.71	154.00	-2	12,861	-0.02%
2023/12/22	4	155.62	3	156.50	157.00	1	12,936	0.01%
2023/12/21	1	152.54	2	154.00	153.00	-1	13,409	-0.01%
2023/12/20	3	157.17	2	154.78	154.50	1	13,577	0.01%
2023/12/19	7	156.63	1	157.00	157.00	6	13,554	0.04%
2023/12/18	10.1	160.28	2	157.75	157.50	8.1	13,517	0.06%
2023/12/15	14	157.39	4	159.00	158.50	10	13,441	0.07%
2023/12/14	1	160.50	2.1	159.10	159.50	-1.1	13,291	-0.01%
2023/12/13	9.4	163.39	8.2	162.70	158.50	1.2	13,204	0.01%
2023/12/12	53.1	166.87	43.1	167.96	163.50	10	13,022	0.08%
2023/12/11	8	156.94	16.3	156.38	158.50	-8.3	12,488	-0.07%
2023/12/08	7	142.79	7.5	142.73	144.50	-0.5	12,398	0.00%
2023/12/07	5	139.40	8	138.94	138.50	-3	12,319	-0.02%
2023/12/06	2.5	135.20	1	134.00	134.00	1.5	12,309	0.01%
2023/12/05	4	134.12	10.1	133.25	133.50	-6.1	12,352	-0.05%
2023/12/04	3.2	138.68	6	139.42	138.00	-2.8	12,413	-0.02%
2023/12/01	6.2	142.67	17.1	141.90	141.00	-11	12,363	-0.09%
2023/11/30	4.1	143.66	0	0.00	146.00	4.1	12,275	0.03%
2023/11/29	6.2	145.93	8	147.01	145.50	-1.9	12,220	-0.02%
2023/11/28	7.2	148.88	3.2	146.53	150.00	4	12,149	0.03%
2023/11/27	2	144.75	10.2	145.01	144.00	-8.2	12,076	-0.07%
2023/11/24	5	139.90	2	139.50	140.00	3	11,983	0.02%
2023/11/23	19.4	146.01	31.3	144.06	141.50	-11.9	11,887	-0.10%
2023/11/22	24	154.06	22	154.98	157.00	2	11,568	0.02%
2023/11/21	4.1	147.56	3.3	148.87	149.00	0.9	11,343	0.01%
2023/11/20	22	140.12	26.1	141.83	143.50	-4.1	11,178	-0.04%
2023/11/17	17.2	134.28	25	133.74	135.00	-7.8	10,903	-0.07%
2023/11/16	25	126.38	23	127.50	129.50	2	10,827	0.02%
2023/11/15	11.1	130.99	2	130.25	129.00	9.1	10,949	0.08%
2023/11/14	17	131.68	17	131.97	132.50	0	10,997	0.00%
2023/11/13	12	132.79	9.2	131.87	129.50	2.9	10,987	0.03%
2023/11/10	10	131.35	9.2	132.19	132.50	0.9	10,877	0.01%
2023/11/09	6	128.75	6	129.58	130.00	0	10,915	0.00%
2023/11/08	2	131.50	2	132.25	129.00	0	10,896	0.00%
2023/11/07	6.3	132.02	6	132.17	130.50	0.3	10,918	0.00%
2023/11/06	38.1	133.83	25.1	133.72	133.50	13	10,795	0.12%
2023/11/03	15.4	134.90	19	135.03	137.50	-3.6	10,529	-0.03%
2023/11/02	8.1	128.20	29.1	131.91	135.00	-21	10,390	-0.20%
2023/11/01	18.1	126.69	13	125.50	125.00	5.1	10,218	0.05%
2023/10/31	30	129.88	22.9	131.03	127.00	7.1	10,045	0.07%
2023/10/30	20	131.70	12	132.17	133.00	8	9,876	0.08%
2023/10/27	10	132.50	9	131.50	132.00	1	9,747	0.01%
2023/10/26	38.1	132.29	42.1	132.23	133.50	-4	9,541	-0.04%
2023/10/25	37	131.28	30	132.01	133.50	7	9,185	0.08%
2023/10/24	36	120.33	51	121.08	129.00	-15	8,658	-0.17%
2023/10/23	18	117.53	18.1	117.56	117.50	-0.1	8,163	0.00%
2023/10/20	42	114.55	27.1	115.56	116.00	14.9	7,903	0.19%
2023/10/19	1.1	110.71	9	112.28	115.50	-7.9	7,705	-0.10%
2023/10/18	6	109.42	2.1	108.48	108.00	3.9	7,543	0.05%
2023/10/17	19.1	112.23	10	111.75	112.00	9.1	7,471	0.12%
2023/10/16	17.1	111.50	2	112.26	113.50	15	7,284	0.21%
2023/10/13	4	106.62	0	108.50	108.00	4	7,097	0.06%
2023/10/12	4	107.50	1	110.00	108.00	3	7,077	0.04%
2023/10/11	12	106.21	22	105.00	105.50	-10	7,102	-0.14%
2023/10/06	8	108.94	21	106.43	106.50	-13	7,280	-0.18%
2023/10/05	1	113.00	3	112.83	110.50	-2	7,385	-0.03%
2023/10/04	20.1	111.08	19	110.03	110.50	1.1	7,411	0.01%
2023/10/03	24	117.33	45	114.58	114.50	-21	7,271	-0.29%
2023/10/02	59	117.21	19	113.29	114.50	40	6,929	0.58%
2023/09/28	14	115.25	19.4	116.06	117.50	-5.4	6,749	-0.08%
2023/09/27	21.1	111.56	50.1	112.71	115.50	-29	6,589	-0.44%
2023/09/26	31.3	106.08	33	106.30	111.50	-1.7	6,371	-0.03%
2023/09/25	4	95.45	16.2	98.64	101.50	-12.2	5,923	-0.21%
2023/09/22	0	0.00	12	91.26	92.30	-12	5,778	-0.21%
2023/09/21	17.1	87.93	0	0.00	88.50	17.1	5,716	0.30%
2023/09/20	0	90.20	0	0.00	90.60	0	5,715	0.00%
2023/09/19	2	89.02	0	0.00	88.40	2	5,731	0.04%
2023/09/18	8.1	90.85	0	0.00	89.30	8.1	5,741	0.14%
2023/09/15	2	90.50	4	90.80	90.90	-2	5,716	-0.03%
2023/09/14	1	88.71	0	0.00	90.00	1	5,699	0.02%
2023/09/13	16	87.86	4	87.30	87.30	12	5,667	0.21%
2023/09/12	2	90.60	0	0.00	88.80	2	5,620	0.04%
2023/09/11	11	92.15	0	0.00	91.10	11	5,561	0.20%
2023/09/08	1	95.20	3	94.67	93.00	-2	5,501	-0.04%
2023/09/07	11	92.92	4	94.33	94.30	7	5,533	0.13%
2023/09/05	2	89.70	2	90.30	89.30	0	5,499	0.00%
2023/09/04	0	0.00	1	92.00	91.80	-1	5,581	-0.02%
2023/09/01	3	91.40	0	0.00	90.90	3	5,581	0.05%
2023/08/31	0	0.00	2	92.80	92.70	-2	5,585	-0.04%
2023/08/29	2	93.40	2	94.05	93.50	0	5,529	0.00%
2023/08/28	6	91.56	0	0.00	91.00	6	5,489	0.11%
2023/08/24	5	95.12	4	95.35	96.10	1	5,381	0.02%
2023/08/23	4	94.10	5	94.90	95.20	-1	5,307	-0.02%
2023/08/22	5	93.22	3	92.13	92.00	2	5,176	0.04%
2023/08/21	25	91.33	9	93.90	91.90	16	5,072	0.32%
2023/08/18	9	89.39	3	89.03	90.00	6	4,849	0.12%
2023/08/17	2	87.47	1	86.00	88.90	1	4,651	0.02%
2023/08/16	1	82.30	1	82.60	83.00	0	4,519	0.00%
2023/08/15	11	80.57	11.5	81.21	80.80	-0.5	4,585	-0.01%
2023/08/14	2	77.90	5	77.20	77.20	-3	4,581	-0.07%
2023/08/11	0	0.00	3	78.27	78.30	-3	4,694	-0.06%
2023/08/10	1	76.70	3	74.43	73.60	-2	4,718	-0.04%
2023/08/09	0.5	77.00	1	78.30	76.70	-0.5	4,831	-0.01%
2023/08/08	6	74.62	1.1	73.68	73.10	4.9	5,211	0.09%
2023/08/07	5.1	78.18	4	77.73	80.10	1.1	5,556	0.02%
2023/08/04	2	72.95	0	0.00	72.90	2	5,728	0.03%
2023/08/02	12	73.28	0.1	75.29	72.50	11.9	5,758	0.21%
2023/08/01	9.1	78.03	4	79.30	77.50	5.1	5,740	0.09%
2023/07/31	5	80.28	8	80.78	79.10	-3	5,698	-0.05%
2023/07/28	1	75.60	0	0.00	76.40	1	5,623	0.02%
2023/07/27	0	0.00	4	78.10	77.60	-4	5,593	-0.07%
2023/07/26	0	0.00	3	78.50	78.10	-3	5,588	-0.05%
2023/07/25	0	0.00	0	79.20	78.50	0	5,566	0.00%
2023/07/24	1	78.30	0	0.00	80.00	1	5,535	0.02%
2023/07/21	2	77.30	0	0.00	78.40	2	5,486	0.04%
2023/07/20	4	78.60	0	0.00	79.20	4	5,474	0.07%
2023/07/18	1	77.90	0.1	77.05	77.40	0.9	5,432	0.02%
2023/07/17	4	79.53	2	79.90	79.70	2	5,399	0.04%
2023/07/14	2.1	82.02	12	79.63	81.40	-9.9	5,342	-0.18%
2023/07/13	1	80.00	12	80.07	80.80	-11	5,255	-0.21%
2023/07/12	6	77.00	17	77.72	77.40	-11	4,972	-0.22%
2023/07/11	1	71.20	1	70.00	71.20	0	4,617	0.00%
2023/07/07	0	0.00	1	63.80	64.00	-1	4,510	-0.02%
2023/07/06	4	65.00	2	63.75	63.70	2	4,510	0.04%
2023/07/04	5	67.34	2	65.85	67.10	3	4,508	0.07%
2023/07/03	1	65.20	7	65.90	65.80	-6	4,501	-0.13%
2023/06/30	0	0.00	4	60.73	61.10	-4	4,464	-0.09%
2023/06/28	0	0.00	0.1	59.40	59.00	-0.1	4,394	0.00%
2023/06/26	10	57.20	0	0.00	58.00	10	4,359	0.23%
2023/06/19	5	57.82	2	57.70	57.50	3	4,512	0.07%
2023/06/16	2	58.95	19	58.42	57.80	-17	4,517	-0.38%
2023/06/15	0	0.00	5	58.56	58.90	-5	4,491	-0.11%
2023/06/13	6.1	58.26	12	58.09	57.80	-5.9	4,456	-0.13%
2023/06/12	16	61.79	0	0.00	60.40	16	4,362	0.37%
2023/06/09	4	64.98	4	66.38	67.10	0	4,305	0.00%
2023/06/08	18	64.67	8	65.25	64.90	10	4,290	0.23%
2023/06/07	0	64.00	1	64.20	64.40	-1	4,200	-0.02%
2023/06/06	6	63.03	0	0.00	64.20	6	4,207	0.14%
2023/06/05	11	62.25	0	62.30	63.20	11	4,161	0.26%
2023/06/02	0	61.50	0	61.30	60.80	0	4,134	0.00%
2023/06/01	0	0.00	21	61.59	61.20	-21	4,116	-0.51%
2023/05/31	0	0.00	7	62.70	62.70	-7	4,150	-0.17%
2023/05/30	2	63.35	6	62.55	62.70	-4	4,267	-0.09%
2023/05/29	3	64.86	2	64.30	63.80	1	4,320	0.02%
2023/05/25	0	0.00	0	64.50	63.50	0	4,253	0.00%
2023/05/24	3	64.17	1	64.40	64.50	2	4,236	0.05%
2023/05/23	1	65.30	8.2	65.43	65.20	-7.2	4,193	-0.17%
2023/05/22	5.1	64.76	1	64.70	64.60	4.1	4,170	0.10%
2023/05/19	7	64.06	5	63.96	63.90	2	4,120	0.05%
2023/05/18	5	62.06	4.1	62.18	62.60	0.9	3,979	0.02%
2023/05/17	10	60.00	10	61.20	62.00	0	3,878	0.00%
2023/05/16	2	57.85	3	58.83	59.20	-1	3,718	-0.03%
2023/05/15	5.1	57.92	5.1	57.84	58.00	0	3,620	0.00%
2023/05/12	48	57.04	50	56.75	57.80	-2	3,468	-0.06%
2023/05/11	36.1	55.91	12.1	56.13	55.70	24	3,000	0.80%
2023/05/10	22	50.64	4.2	51.48	53.10	17.8	2,477	0.72%
2023/05/09	0	48.15	0.2	48.92	48.35	-0.2	2,246	-0.01%
2023/05/08	3.2	47.96	3	48.25	47.85	0.1	2,204	0.01%
2023/04/28	0	0.00	0	45.50	45.35	0	2,241	0.00%
2023/04/27	0	44.55	0	0.00	44.30	0	2,254	0.00%
2023/04/26	0	0.00	3	44.00	44.30	-3	2,271	-0.13%
2023/04/25	1.1	45.08	0	0.00	43.95	1.1	2,301	0.05%
2023/04/21	1	45.91	0	0.00	44.70	1	2,372	0.04%
2023/04/20	0	45.50	1	45.95	45.20	-1	2,354	-0.04%
2023/04/19	0	0.00	20	46.65	46.70	-20	2,436	-0.82%
2023/04/13	11	47.15	0	0.00	46.80	11	2,473	0.45%
2023/04/12	1	47.10	0	0.00	47.50	1	2,457	0.04%
2023/04/11	1	47.75	0	0.00	47.60	1	2,483	0.04%
2023/04/10	11	47.75	0	0.00	47.85	11	2,494	0.44%
2023/04/07	6.1	48.78	2	49.60	48.25	4.1	2,514	0.16%
2023/04/06	8	49.51	0	0.00	50.20	8	2,480	0.32%
2023/03/31	0	0.00	9	48.38	48.45	-9	2,383	-0.38%
2023/03/30	0	46.50	1	46.40	46.35	-1	2,310	-0.04%
2023/03/28	7	46.33	0	0.00	46.15	7	2,321	0.30%
2023/03/24	2	47.80	0.1	47.51	47.50	1.9	2,302	0.08%
2023/03/23	1	48.30	0.1	48.50	48.40	0.9	2,285	0.04%
2023/03/22	2.1	48.37	2	48.50	48.30	0.1	2,261	0.01%
2023/03/21	0	0.00	1.3	45.87	46.00	-1.3	2,150	-0.06%
2023/03/20	1	45.55	0	0.00	45.40	1	2,166	0.05%
2023/03/17	0.2	44.98	5	45.24	45.20	-4.8	2,194	-0.22%
2023/03/16	0	0.00	1	45.20	44.45	-1	2,219	-0.05%
2023/03/15	0.2	46.90	2	46.58	45.65	-1.8	2,232	-0.08%
2023/03/13	0	0.00	1	46.50	46.50	-1	2,276	-0.04%
2023/03/10	0	0.00	2	45.25	45.05	-2	2,270	-0.09%
2023/03/09	12	46.26	3	44.95	46.90	9	2,293	0.39%
2023/03/08	0	0.00	1	45.20	45.60	-1	2,258	-0.04%
2023/03/07	0	0.00	1	45.25	45.20	-1	2,288	-0.04%
2023/03/06	3	45.15	2	45.08	45.30	1	2,277	0.04%
2023/03/03	0	0.00	5	45.32	45.25	-5	2,257	-0.22%
2023/03/02	6	44.99	12	45.53	45.95	-6	2,200	-0.27%
2023/03/01	3	43.12	4	43.70	43.85	-1	2,066	-0.05%
2023/02/24	1	39.80	0	0.00	40.50	1	1,975	0.05%
2023/02/23	6	39.75	0	0.00	39.70	6	1,975	0.30%
2023/02/22	0	0.00	1	39.65	39.85	-1	1,973	-0.05%
2023/02/21	2	39.50	3	39.48	39.50	-1	1,963	-0.05%
2023/02/20	9	39.09	1	38.85	39.20	8	1,971	0.41%
2023/02/16	1	39.35	0	0.00	39.30	1	1,977	0.05%
2023/02/14	0	0.00	2	40.07	40.05	-2	2,103	-0.10%
2023/02/13	8	39.58	0	39.75	39.30	8	2,197	0.36%
2023/02/10	1	41.40	0	0.00	41.20	1	2,159	0.05%
2023/02/08	2	42.20	0	0.00	42.05	2	2,139	0.09%
2023/02/07	5	41.05	5	41.25	42.50	0	2,130	0.00%
2023/02/06	1	41.20	0	0.00	41.25	1	2,105	0.05%
2023/02/03	7	41.70	0.2	41.80	41.70	6.8	2,094	0.32%
2023/01/31	2	41.70	1	42.45	42.45	1	2,030	0.05%
2023/01/30	0.1	40.05	0	0.00	41.35	0.1	1,987	0.01%
2023/01/17	0	0.00	3	39.35	39.15	-3	1,953	-0.15%
2023/01/16	3	39.70	0	0.00	39.70	3	1,932	0.16%
2023/01/11	0	0.00	14	41.89	41.40	-14	1,846	-0.76%
2023/01/10	5	40.80	0	0.00	41.10	5	1,788	0.28%
2023/01/09	15.1	40.95	7	41.25	41.00	8.1	1,761	0.46%
2023/01/06	7	39.49	0	0.00	39.85	7	1,647	0.42%
2023/01/04	0	0.00	1	38.50	38.45	-1	1,560	-0.06%
2023/01/03	0	0.00	0.1	36.70	37.25	-0.1	1,534	0.00%
2022/12/30	0	0.00	5	37.85	37.65	-5	1,528	-0.33%
2022/12/29	2	36.63	0	0.00	37.25	2	1,509	0.13%
2022/12/28	2	38.85	3	38.65	38.65	-1	1,458	-0.07%
2022/12/27	11.1	38.91	7	38.45	38.45	4.1	1,425	0.28%
2022/12/26	4	38.43	2	38.50	38.50	2	1,377	0.15%
2022/12/21	1	37.00	1	37.00	37.10	0	1,330	0.00%
2022/12/20	0	0.00	1	36.10	36.20	-1	1,314	-0.08%
2022/12/19	0	0.00	0.1	36.35	36.75	-0.1	1,301	-0.01%
2022/12/15	0	0.00	0	38.15	38.35	0	1,265	0.00%
2022/12/14	0	0.00	2	38.00	37.90	-2	1,247	-0.16%
2022/12/13	5	37.95	0	0.00	37.30	5	1,225	0.41%
2022/12/12	1	38.10	0	0.00	38.10	1	1,204	0.08%
2022/12/08	0	0.00	2	37.35	37.35	-2	1,145	-0.17%
2022/12/07	3	36.55	2	36.25	36.60	1	1,109	0.09%
2022/12/06	3	37.08	3	37.00	37.15	0	1,069	0.00%
2022/12/05	9	36.52	9	36.49	36.75	0	1,024	0.00%
2022/12/02	4	35.35	1	35.01	35.50	3	929	0.32%
2022/12/01	2	35.20	0.1	34.89	35.15	1.9	872	0.22%
2022/11/30	1	33.50	0	33.70	33.80	1	820	0.12%
2022/11/29	0	0.00	5	33.53	33.45	-5	814	-0.62%
2022/11/21	0	33.00	0	0.00	32.20	0	729	0.00%
2022/11/14	0	31.70	0	0.00	31.65	0	653	0.00%
2022/11/11	2.3	32.53	0	0.00	32.00	2.3	639	0.36%
2022/11/10	15	32.43	15.1	31.85	31.75	-0.1	572	-0.01%
2022/11/09	0	0.00	1	31.85	32.35	-1	496	-0.20%
2022/10/13	0	28.20	0	0.00	28.35	0	418	0.00%
2022/09/16	0	0.00	1	31.70	31.45	-1	456	-0.22%
2022/09/14	1	31.10	0	0.00	31.85	1	460	0.22%
2022/09/07	0.1	30.00	0	0.00	29.85	0.1	593	0.01%
2022/08/22	0	0.00	2	32.55	32.60	-2	690	-0.29%
2022/08/16	0	32.50	0	0.00	32.30	0	675	0.00%
2022/08/05	2	31.35	0	0.00	31.35	2	623	0.32%
2022/08/03	0	0.00	1	30.55	30.45	-1	628	-0.16%
2022/07/28	0	0.00	1	30.50	30.30	-1	632	-0.16%
2022/07/26	0	0.00	1	30.20	30.25	-1	634	-0.16%
2022/07/22	1	30.00	0	0.00	30.25	1	635	0.16%
2022/07/07	1	29.00	0	0.00	29.35	1	796	0.13%
2022/07/04	1	29.00	0	0.00	29.00	1	832	0.12%
2022/06/30	0	0.00	1	29.60	29.75	-1	828	-0.12%
2022/06/23	0	0.00	2	30.43	30.55	-2	841	-0.24%
2022/06/21	1	30.25	0	0.00	31.15	1	850	0.12%
2022/06/20	2	31.90	0	0.00	30.05	2	847	0.24%
2022/06/17	2	33.23	3	33.33	33.20	-1	807	-0.12%
2022/06/16	0	0.00	1.1	33.74	33.00	-1.1	749	-0.15%
2022/06/09	0	0.00	1	33.25	33.10	-1	675	-0.15%
2022/06/08	0	0.00	0	33.20	33.20	0	658	0.00%
2022/06/07	0	0.00	1	32.75	32.75	-1	627	-0.16%
2022/05/23	1	30.80	0	0.00	30.70	1	650	0.15%
2022/05/17	0	31.00	0	0.00	30.75	0	674	0.00%
2022/04/20	0.1	30.85	0	0.00	30.65	0.1	790	0.01%
2022/04/18	0	31.05	0	0.00	30.65	0	801	0.00%
2022/04/13	0	0.00	1.1	33.25	34.15	-1.1	750	-0.15%
2022/04/11	0	0.00	21	33.10	32.55	-21	723	-2.90%
2022/04/08	0	0.00	1	33.10	33.15	-1	723	-0.14%
2022/03/28	0	0.00	2	32.20	32.20	-2	880	-0.23%
2022/02/25	0	0.00	0	31.25	31.20	0	792	-0.01%
2022/02/18	0	0.00	5	31.80	32.00	-5	761	-0.66%
2022/02/08	0	0.00	0	31.55	31.45	0	745	0.00%
2022/01/24	0.2	30.30	0	0.00	30.25	0.2	715	0.03%
2022/01/14	0	0.00	1	30.85	30.75	-1	638	-0.16%
2022/01/12	1	31.80	2	31.55	31.35	-1	636	-0.16%
2022/01/11	2	32.28	2	32.73	31.65	0	633	0.00%
2022/01/05	0.1	30.90	10	31.30	30.90	-10	599	-1.66%
2022/01/03	1	32.15	0	0.00	32.05	1	571	0.17%
2021/12/30	22	32.65	4	32.61	32.55	18	545	3.30%
2021/12/29	10	31.80	1	31.80	31.80	9	458	1.96%
2021/12/24	1	29.05	0	0.00	29.15	1	336	0.30%
2021/11/23	2	28.65	0	0.00	28.65	2	387	0.52%
2021/11/11	0	0.00	1	30.50	29.40	-1	375	-0.27%
2021/11/09	0	0.00	1	29.10	28.90	-1	366	-0.27%
2021/10/21	0	0.00	1	29.55	28.10	-1	464	-0.22%
2021/10/18	1	29.15	0	0.00	29.15	1	523	0.19%
2021/10/14	1	27.45	0	0.00	27.55	1	527	0.19%
2021/09/03	0	0.00	2	28.85	30.55	-2	767	-0.26%
2021/08/16	0	0.00	8	28.75	28.60	-8	739	-1.08%
2021/08/11	5	29.80	0	0.00	29.70	5	735	0.68%
2021/08/10	0	0.00	2	30.70	30.15	-2	740	-0.27%
2021/08/04	13	32.21	15	32.29	32.05	-2	799	-0.25%
2021/08/03	3	33.75	0	0.00	32.25	3	817	0.37%
2021/07/29	1	32.05	0	0.00	31.75	1	849	0.12%
2021/07/28	0	0.00	26	30.81	31.90	-26	863	-3.01%
2021/07/26	2	33.65	0	0.00	33.90	2	892	0.22%
2021/07/21	2	33.15	0	0.00	33.15	2	964	0.21%
2021/07/16	3	33.67	0	0.00	33.55	3	1,020	0.29%
2021/07/15	6	33.83	11	33.75	33.90	-5	1,022	-0.49%
2021/07/14	2	33.60	0	0.00	33.45	2	1,005	0.20%
2021/07/12	1	32.70	0	0.00	32.75	1	960	0.10%
2021/07/09	6	32.01	2	31.80	32.00	4	929	0.43%
2021/07/08	15	31.34	0	0.00	31.25	15	942	1.59%
2021/06/29	0.1	29.80	0	0.00	29.65	0.1	1,382	0.01%
2021/05/25	1	28.40	0	0.00	28.20	1	1,902	0.05%
2021/05/17	1	24.80	0	0.00	25.40	1	1,987	0.05%
2021/05/11	1	28.85	0	0.00	28.75	1	1,919	0.05%
2021/05/10	1	30.10	0	0.00	30.05	1	1,899	0.05%
2021/05/06	1	31.05	0	0.00	30.05	1	1,862	0.05%
2021/05/05	1	31.85	0	0.00	30.70	1	1,858	0.05%
2021/05/03	0	0.00	5	32.93	32.80	-5	1,850	-0.27%
2021/04/29	0	34.25	0	0.00	34.05	0	1,869	0.00%
2021/04/28	7	34.55	2	34.45	34.40	5	1,932	0.26%
2021/04/27	0	0.00	5	34.20	34.30	-5	1,909	-0.26%
2021/04/14	1	32.25	0	0.00	32.30	1	2,324	0.04%
2021/04/09	0	0.00	1	34.15	34.25	-1	2,416	-0.04%
2021/04/08	7	34.94	6	35.05	35.10	1	2,375	0.04%
2021/04/07	1	33.55	2	33.60	34.00	-1	2,198	-0.05%
2021/04/06	1	33.30	7	33.55	33.60	-6	2,175	-0.28%
2021/04/01	8	33.19	0	0.00	33.25	8	2,205	0.36%
2021/03/31	0	0.00	2	32.20	32.55	-2	2,127	-0.09%
2021/03/16	10	32.05	1	32.50	32.05	9	1,922	0.47%
2021/03/11	0	0.00	3	32.02	31.95	-3	1,889	-0.16%
2021/03/10	1	32.15	1	31.85	31.95	0	1,875	0.00%
2021/03/09	3	31.63	0	0.00	31.30	3	1,855	0.16%
2021/03/08	0	0.00	1	31.30	31.45	-1	1,801	-0.06%
2021/03/05	0	0.00	1	32.45	32.20	-1	1,775	-0.06%
2021/03/03	0	31.70	0	0.00	31.70	0	1,749	0.00%
2021/03/02	0	0.00	1	32.20	32.20	-1	1,720	-0.06%
2021/02/24	1	31.50	0	0.00	31.00	1	1,659	0.06%
2021/02/22	1	31.50	0	0.00	31.45	1	1,593	0.06%
2021/02/18	1	30.55	0	0.00	30.65	1	1,573	0.06%
2021/02/02	0	0.00	3	29.02	29.10	-3	1,554	-0.19%
2021/02/01	1	28.55	0	0.00	28.75	1	1,551	0.06%
2021/01/28	0	0.00	3	30.20	29.95	-3	1,526	-0.20%
2021/01/26	3	30.92	0	0.00	30.60	3	1,501	0.20%
2021/01/25	1	31.30	0	0.00	31.25	1	1,486	0.07%
2021/01/19	0	0.00	2	33.20	32.55	-2	1,283	-0.16%
2021/01/18	0	0.00	10	32.25	32.60	-10	1,251	-0.80%
2021/01/15	18	34.14	10	33.55	33.35	8	1,210	0.66%
2021/01/13	12	33.73	11	33.23	32.95	1	1,015	0.10%
2021/01/11	3	32.10	10	33.50	31.95	-7	789	-0.89%
2021/01/06	21	32.37	1	32.40	31.55	20	716	2.79%
2020/12/30	1	29.60	0	0.00	29.60	1	516	0.19%
2020/11/12	0	0.00	10	26.60	26.60	-10	876	-1.14%
2020/11/09	10	26.64	0	0.00	26.60	10	900	1.11%
2020/10/19	0	0.00	1	26.30	26.55	-1	1,474	-0.07%
2020/10/16	0	0.00	2	25.90	26.00	-2	1,511	-0.13%
2020/10/06	1	26.80	0	0.00	26.85	1	2,236	0.04%
2020/09/25	0	0.00	1	26.10	26.10	-1	2,593	-0.04%
2020/09/24	0	0.00	2	27.00	26.70	-2	2,604	-0.08%
2020/09/15	1	28.75	2	28.90	28.95	-1	2,583	-0.04%
2020/09/11	2	28.10	0	0.00	27.85	2	2,564	0.08%
2020/09/04	0	0.00	1	28.00	28.25	-1	2,602	-0.04%
2020/08/31	1	28.50	0	0.00	28.40	1	2,602	0.04%
2020/08/28	3	28.65	4	28.79	29.30	-1	2,602	-0.04%
2020/08/27	0	0.00	3	30.00	30.10	-3	2,618	-0.11%
2020/08/26	2	32.05	0	0.00	31.90	2	2,571	0.08%
2020/08/17	0	0.00	0.1	32.90	32.90	-0.1	2,303	0.00%
2020/08/13	17	32.30	0	0.00	32.05	17	2,309	0.74%
2020/08/12	0	0.00	17	31.87	31.85	-17	2,312	-0.74%
2020/08/07	2	32.65	0	0.00	32.65	2	2,292	0.09%
2020/08/05	11	34.24	11	33.33	33.60	0	2,251	0.00%
2020/07/31	1	32.65	0	0.00	32.85	1	2,096	0.05%
2020/07/30	3	32.95	0	0.00	33.00	3	2,105	0.14%
2020/07/23	0	0.00	10	33.50	34.00	-10	1,914	-0.52%
2020/07/21	0	0.00	25	32.35	32.30	-25	1,769	-1.41%
2020/07/20	15	32.02	131	32.13	32.35	-116	1,751	-6.62%	大賣/鉅額交易
2020/07/17	10	33.10	12	33.13	31.70	-2	1,724	-0.12%
2020/07/16	1.1	31.96	0	0.00	31.60	1.1	1,597	0.07%
2020/07/15	1	32.25	0	0.00	32.15	1	1,600	0.06%
2020/07/14	13	33.85	2	33.35	33.25	11	1,579	0.70%
2020/07/13	140	31.69	7	31.74	31.85	133	1,312	10.13%	大買/鉅額交易
2020/07/10	0	0.00	1	30.75	31.50	-1	1,199	-0.08%
2020/07/09	1	30.30	1	31.00	30.95	0	1,117	0.00%
2020/07/08	0	0.00	2	28.75	29.10	-2	1,054	-0.19%
2020/07/07	0	0.00	1	28.80	28.80	-1	1,044	-0.10%
2020/07/06	2	30.40	0	0.00	30.50	2	993	0.20%
2020/06/17	0	0.00	2	27.20	27.25	-2	847	-0.24%
2020/06/02	0	0.00	1	26.50	26.70	-1	767	-0.13%
2020/04/17	1	24.90	6	25.03	26.20	-5	933	-0.54%
2020/04/14	5	24.00	0	0.00	24.00	5	861	0.58%
2020/03/17	0	0.00	3	21.55	21.25	-3	1,779	-0.17%
2020/03/13	2	23.05	0	0.00	23.55	2	1,812	0.11%
2020/03/12	0	0.00	1	25.20	25.40	-1	1,796	-0.06%
2020/03/09	2	27.90	2	28.25	27.80	0	1,770	0.00%
2020/03/06	1	29.35	0	0.00	29.00	1	1,760	0.06%
2020/02/21	0	0.00	1	30.45	30.25	-1	1,646	-0.06%
2020/02/18	3	31.15	0	0.00	30.50	3	1,634	0.18%
2020/02/06	0	0.00	20	30.83	31.10	-20	1,553	-1.29%
2020/01/17	0	0.00	1	32.55	32.40	-1	1,443	-0.07%
2020/01/10	1	30.65	0	0.00	30.50	1	1,410	0.07%
2020/01/07	0	0.00	10	30.85	31.30	-10	1,386	-0.72%
2020/01/03	0	0.00	1	31.35	31.35	-1	1,357	-0.07%
2019/12/30	0	0.00	2	31.70	31.70	-2	1,299	-0.15%
2019/12/24	12	32.00	0	0.00	32.00	12	1,226	0.98%
2019/12/23	0	0.00	5	33.24	33.15	-5	1,167	-0.43%
2019/12/19	9	32.79	1	33.85	32.80	8	1,011	0.79%
2019/12/18	0	0.00	7	29.84	31.05	-7	677	-1.03%
2019/12/12	19	29.46	0	0.00	29.50	19	495	3.84%
2019/12/11	0	0.00	10	27.40	28.00	-10	341	-2.93%
2019/11/26	5	25.68	0	0.00	25.65	5	281	1.78%
2019/11/25	5	25.60	0	0.00	25.55	5	280	1.78%
2019/11/21	0	0.00	1	25.30	25.30	-1	277	-0.36%
2019/11/19	1	25.50	0	0.00	25.50	1	275	0.36%
2019/07/18	0	0.00	10	27.91	27.90	-10	307	-3.25%
2019/07/02	10	27.68	0	0.00	27.75	10	318	3.14%
2019/06/11	0	0.00	15	27.40	27.35	-15	348	-4.31%
2019/05/13	0	0.00	10	28.40	29.00	-10	356	-2.81%
2019/04/16	10	28.25	0	0.00	28.25	10	307	3.26%
2019/03/18	0	0.00	2	28.38	28.50	-2	272	-0.73%
2019/03/05	0	0.00	5	29.60	29.25	-5	273	-1.83%
2019/03/04	0	0.00	35	29.74	30.00	-35	248	-14.08%
2019/02/19	1	27.95	0	0.00	27.85	1	178	0.56%
2019/02/18	11	27.51	0	0.00	28.05	11	169	6.50%
2018/12/03	0	0.00	10	28.15	28.00	-10	229	-4.36%
2018/10/25	10	25.73	0	0.00	25.10	10	564	1.77%
2018/08/30	20	33.90	0	0.00	33.95	20	662	3.02%
2018/07/27	0	0.00	5	32.85	32.85	-5	911	-0.55%
2018/07/26	2	33.00	0	0.00	33.00	2	920	0.22%
2018/07/25	3	33.55	0	0.00	33.50	3	897	0.33%
2018/07/11	0	0.00	10	31.85	31.85	-10	1,105	-0.90%
2018/07/06	10	31.70	0	0.00	31.70	10	1,388	0.72%
2018/06/28	0	0.00	19	33.25	33.20	-19	1,627	-1.17%
2018/06/19	1	34.25	15	34.51	34.20	-14	1,721	-0.81%
2018/06/14	0	0.00	1	35.05	34.75	-1	1,934	-0.05%
2018/05/29	1	34.80	0	0.00	34.70	1	1,949	0.05%
2018/05/18	4	34.65	0	0.00	34.65	4	2,002	0.20%
2018/05/16	20	35.58	1	35.80	35.00	19	1,988	0.96%
2018/05/15	1	38.80	0	0.00	37.65	1	1,899	0.05%
2018/05/14	0	0.00	10	37.95	37.80	-10	1,873	-0.53%
2018/05/11	0	0.00	20	37.46	37.10	-20	1,833	-1.09%
2018/05/09	0	0.00	2	37.50	37.55	-2	1,804	-0.11%
2018/05/07	1	37.45	1	37.75	37.60	0	1,778	0.00%
2018/05/04	2	37.90	15	37.15	37.55	-13	1,751	-0.74%
2018/05/02	0	0.00	15	37.00	36.50	-15	1,678	-0.89%
2018/04/30	10	36.95	20	37.10	36.80	-10	1,679	-0.60%
2018/04/27	0	0.00	21	36.81	36.70	-21	1,675	-1.25%
2018/04/26	11	37.72	10	37.70	36.50	1	1,674	0.06%
2018/04/20	10	37.30	0	0.00	37.30	10	1,577	0.63%
2018/04/19	10	36.35	0	0.00	36.10	10	1,542	0.65%
2018/04/17	0	0.00	2	36.65	35.85	-2	1,561	-0.13%
2018/04/16	10	37.20	0	0.00	36.55	10	1,575	0.63%
2018/04/13	2	38.65	10	38.70	37.80	-8	1,560	-0.51%
2018/04/12	0	0.00	33	37.18	37.50	-33	1,443	-2.29%
2018/04/11	10	36.80	0	0.00	37.10	10	1,532	0.65%
2018/04/02	0	0.00	7	36.65	36.60	-7	1,738	-0.40%
2018/03/31	0	0.00	10	36.92	36.95	-10	1,713	-0.58%
2018/03/26	10	35.82	0	0.00	35.40	10	1,593	0.63%
2018/03/23	0	0.00	2	35.20	35.20	-2	1,564	-0.13%
2018/03/22	1	36.35	0	0.00	36.10	1	1,534	0.07%
2018/03/21	3	37.62	1	37.20	37.15	2	1,511	0.13%
2018/03/20	6	36.29	7	36.89	37.70	-1	1,448	-0.07%
2018/03/13	1	36.40	1	35.95	36.00	0	1,408	0.00%
2018/02/23	1	35.85	1	35.50	35.60	0	1,457	0.00%
2018/01/22	0	0.00	1	35.75	35.80	-1	2,117	-0.05%
2018/01/15	110	36.55	1	36.45	36.30	109	2,387	4.56%	大買/鉅額交易
2018/01/12	0	0.00	2	36.35	36.30	-2	2,404	-0.08%
2018/01/08	0	0.00	1	37.10	36.75	-1	2,507	-0.04%
2018/01/05	4	38.11	3	37.75	38.20	1	2,569	0.04%
2018/01/04	5	36.49	6	37.15	37.60	-1	2,449	-0.04%
2018/01/03	0	0.00	15	35.40	36.40	-15	2,350	-0.64%