亞翔 (6139)-凱基-中港券商分點個股進出

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)

可現股當沖

股價
232.0
漲跌
▲11.5
漲幅
+5.22%
成交量
13,425張
產業
上市其他電子類股
301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

亞翔 (6139)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/06/14	23.1	233.46	26.2	232.02	232.00	-3.1	9,410	-0.03%
2024/06/13	10.2	220.74	10	221.80	220.50	0.2	9,361	0.00%
2024/06/12	2	216.50	5	217.90	217.00	-3	9,536	-0.03%
2024/06/11	34.2	218.24	26	220.85	212.00	8.2	9,735	0.08%
2024/06/07	63	222.83	58	218.60	222.50	5	9,648	0.05%
2024/06/06	0.3	209.80	2	209.00	207.50	-1.8	9,570	-0.02%
2024/06/05	1	208.01	1	212.00	207.50	0	9,575	0.00%
2024/06/04	2	210.26	0	0.00	209.50	2	9,672	0.02%
2024/06/03	1	215.50	0	0.00	215.00	1	9,752	0.01%
2024/05/31	8	214.00	1	216.50	216.00	7	9,802	0.07%
2024/05/30	1.2	215.07	0	214.50	214.50	1.1	9,818	0.01%
2024/05/29	28	219.61	24	217.25	218.50	4	10,069	0.04%
2024/05/28	0.4	217.49	0	0.00	215.00	0.4	10,228	0.00%
2024/05/27	16.3	220.23	17	219.85	216.00	-0.7	10,251	-0.01%
2024/05/24	37.1	217.13	35	218.39	218.00	2.1	10,636	0.02%
2024/05/23	43.2	220.98	40	223.56	215.00	3.2	10,574	0.03%
2024/05/22	36	224.56	35	225.54	227.00	1	10,463	0.01%
2024/05/21	42	219.66	42	221.27	221.50	0	10,420	0.00%
2024/05/20	60.1	229.56	62	217.03	215.50	-1.9	10,360	-0.02%
2024/05/17	21	223.93	20	226.00	222.00	1	10,210	0.01%
2024/05/16	23	230.67	22	231.98	226.00	1	10,214	0.01%
2024/05/15	63.2	227.87	61	227.55	229.00	2.2	10,328	0.02%
2024/05/14	41	225.69	40	227.63	223.50	1	10,406	0.01%
2024/05/13	0.2	230.13	0	0.00	229.50	0.2	10,329	0.00%
2024/05/10	1	253.00	0	0.00	255.00	1	10,346	0.01%
2024/05/09	1.2	264.67	0	0.00	248.00	1.2	10,409	0.01%
2024/05/08	2.2	251.85	1	243.32	255.00	1.1	10,555	0.01%
2024/05/07	2.2	247.56	2	249.25	246.00	0.2	10,556	0.00%
2024/05/06	1.3	255.40	1.5	255.33	254.50	-0.3	10,516	0.00%
2024/05/03	0.3	257.50	21.2	258.00	253.00	-21	10,481	-0.20%
2024/05/02	13.1	275.36	9	271.83	267.00	4.1	10,376	0.04%
2024/04/30	9	270.50	8	271.00	272.00	1	10,381	0.01%
2024/04/29	22	276.75	13.2	278.56	272.00	8.8	10,321	0.09%
2024/04/26	58.4	265.41	89.4	264.41	265.50	-31	10,256	-0.30%
2024/04/25	5.3	297.92	3.8	306.73	288.00	1.6	10,175	0.02%
2024/04/24	6.5	316.00	1.1	323.18	320.00	5.4	10,224	0.05%
2024/04/23	11	297.50	3	288.00	295.50	8	10,285	0.08%
2024/04/22	2.2	288.84	30	293.33	281.00	-27.8	10,384	-0.27%
2024/04/19	10.1	303.36	11	295.50	310.50	-1	10,518	-0.01%
2024/04/18	18.2	332.55	23	336.78	326.50	-4.9	10,669	-0.05%
2024/04/17	19	331.05	13.2	327.77	341.00	5.8	10,716	0.05%
2024/04/16	40.2	314.97	3.1	304.24	310.00	37.1	10,847	0.34%
2024/04/15	36.3	342.09	30.6	345.18	329.50	5.7	10,864	0.05%
2024/04/12	34	361.91	16	355.19	366.00	18	10,863	0.17%
2024/04/11	15	328.00	45.3	318.76	333.00	-30.3	10,843	-0.28%
2024/04/10	28.1	300.57	16	299.69	303.00	12.1	10,856	0.11%
2024/04/09	22	295.36	23	295.78	297.50	-1	10,902	-0.01%
2024/04/08	6	288.00	8	289.75	290.50	-2	11,114	-0.02%
2024/04/03	23.2	284.62	19.1	285.24	283.50	4.1	11,134	0.04%
2024/04/02	70.3	278.86	70	276.60	279.00	0.3	10,897	0.00%
2024/04/01	34.2	253.76	41	255.45	256.50	-6.8	10,484	-0.07%
2024/03/29	18	222.31	9	237.53	240.50	9	10,134	0.09%
2024/03/28	7	220.51	22.2	218.31	226.00	-15.2	9,725	-0.16%
2024/03/27	12.2	205.98	4	204.50	205.50	8.2	9,243	0.09%
2024/03/26	11	205.81	6.7	202.63	208.50	4.3	9,064	0.05%
2024/03/25	9	205.94	21.3	205.94	206.00	-12.3	8,911	-0.14%
2024/03/22	7	198.21	11.2	204.94	207.50	-4.2	8,520	-0.05%
2024/03/21	7	184.21	42.2	182.33	189.00	-35.2	8,455	-0.42%
2024/03/20	5	180.80	9	182.32	177.50	-4	8,303	-0.05%
2024/03/19	34	177.78	4	178.25	177.50	30	8,166	0.37%
2024/03/18	2.1	177.97	32	179.03	180.00	-29.9	8,284	-0.36%
2024/03/15	1	169.00	17	170.59	176.00	-16	8,693	-0.18%
2024/03/14	24.5	169.19	3.6	169.89	164.00	20.9	8,593	0.24%
2024/03/13	7.9	178.59	2	177.50	178.00	5.9	8,472	0.07%
2024/03/12	5	177.90	4.5	179.89	181.00	0.5	8,518	0.01%
2024/03/11	2	172.50	3	174.17	174.00	-1	8,481	-0.01%
2024/03/08	5.4	175.91	5	174.60	171.50	0.4	8,544	0.00%
2024/03/07	9	175.22	0.1	180.50	175.50	8.9	8,542	0.10%
2024/03/06	30	172.02	13.5	176.83	180.00	16.5	8,532	0.19%
2024/03/05	5	171.10	0	0.00	173.00	5	8,508	0.06%
2024/03/04	17.8	177.43	9.1	179.01	171.00	8.7	8,571	0.10%
2024/03/01	24	173.33	55	173.71	175.50	-31	8,434	-0.37%
2024/02/29	32	167.06	32	167.00	168.50	0	8,366	0.00%
2024/02/27	8	170.44	11	173.36	168.50	-3	8,470	-0.04%
2024/02/26	33.7	166.24	5	169.20	169.50	28.7	8,463	0.34%
2024/02/23	5	168.60	5	166.50	166.00	0	8,695	0.00%
2024/02/22	3	165.33	3	167.83	165.50	0	8,929	0.00%
2024/02/21	5	167.70	37	168.20	168.00	-32	9,319	-0.34%
2024/02/20	3	165.50	5.1	167.78	164.50	-2.1	9,431	-0.02%
2024/02/19	46	165.14	44.1	164.54	163.50	1.9	9,512	0.02%
2024/02/16	24	167.27	19	170.55	166.50	5	9,641	0.05%
2024/02/15	4.3	166.83	3	169.83	172.00	1.3	9,652	0.01%
2024/02/05	0	0.00	1.2	165.61	168.50	-1.2	9,703	-0.01%
2024/02/02	1.4	166.57	1.4	170.22	165.00	0	9,722	0.00%
2024/02/01	6	167.00	1.1	166.95	165.50	4.9	9,706	0.05%
2024/01/31	3.2	174.00	3	178.11	171.00	0.1	9,650	0.00%
2024/01/30	2	164.50	8	166.00	169.50	-6	9,514	-0.06%
2024/01/29	29.1	158.50	0	0.00	159.00	29.1	9,717	0.30%
2024/01/26	0	0.00	1	161.50	160.50	-1	9,999	-0.01%
2024/01/25	3.1	161.52	2	165.50	161.00	1.1	10,225	0.01%
2024/01/24	3	164.67	10	165.15	163.00	-7	10,373	-0.07%
2024/01/23	3.1	161.29	3	160.00	160.00	0.1	10,521	0.00%
2024/01/22	5.4	161.88	2.1	159.67	159.00	3.3	10,653	0.03%
2024/01/19	6	167.67	8.2	168.01	162.50	-2.2	10,840	-0.02%
2024/01/18	11.1	164.65	7	164.93	166.00	4.1	11,104	0.04%
2024/01/17	4.1	166.22	4	165.63	162.00	0.1	11,443	0.00%
2024/01/16	6.1	168.24	3	166.33	167.00	3.1	11,865	0.03%
2024/01/15	32	171.33	36.5	169.52	171.50	-4.5	12,038	-0.04%
2024/01/12	6.6	163.62	9	164.56	166.50	-2.4	12,118	-0.02%
2024/01/11	10	158.40	13	156.92	156.50	-3	12,092	-0.02%
2024/01/10	14.5	161.88	11	159.64	158.50	3.5	12,111	0.03%
2024/01/09	8.1	164.81	4	167.00	168.00	4.1	12,167	0.03%
2024/01/08	3	164.34	6	166.00	166.50	-3	12,308	-0.02%
2024/01/05	7.1	162.13	5	163.80	164.00	2.1	12,341	0.02%
2024/01/04	1.2	162.00	2	165.50	161.00	-0.8	12,379	-0.01%
2024/01/03	2.4	164.54	4	164.00	163.50	-1.6	12,440	-0.01%
2024/01/02	11	161.86	3	161.83	163.50	8	12,627	0.06%
2023/12/29	12	167.71	27	169.69	170.00	-15	12,496	-0.12%
2023/12/28	13	164.54	15	163.23	164.50	-2	12,338	-0.02%
2023/12/27	2	156.25	1.2	156.57	156.00	0.9	12,506	0.01%
2023/12/26	1	155.00	1	155.00	156.50	0	12,694	0.00%
2023/12/25	11.1	157.67	7	159.71	154.00	4.1	12,861	0.03%
2023/12/22	13	157.08	4.1	154.60	157.00	8.9	12,936	0.07%
2023/12/21	0	0.00	1	153.00	153.00	-1	13,409	-0.01%
2023/12/20	37	156.27	38	156.29	154.50	-1	13,577	-0.01%
2023/12/19	9	156.83	3	156.50	157.00	6	13,554	0.04%
2023/12/18	4	161.75	6	159.00	157.50	-2	13,517	-0.01%
2023/12/15	6	157.58	5	155.90	158.50	1	13,441	0.01%
2023/12/14	4	160.75	3	160.67	159.50	1	13,291	0.01%
2023/12/13	7	161.07	4	161.38	158.50	3	13,204	0.02%
2023/12/12	39.3	168.03	47.4	168.78	163.50	-8	13,022	-0.06%
2023/12/11	2	156.00	12	154.08	158.50	-10	12,488	-0.08%
2023/12/08	17	144.03	14.3	142.29	144.50	2.8	12,398	0.02%
2023/12/07	10	139.60	10	139.05	138.50	0	12,319	0.00%
2023/12/06	6.1	135.66	2	134.00	134.00	4.1	12,309	0.03%
2023/12/05	3	133.33	0	0.00	133.50	3	12,352	0.02%
2023/12/04	4.4	138.47	0.1	141.00	138.00	4.2	12,413	0.03%
2023/12/01	10.3	141.28	6	142.00	141.00	4.3	12,363	0.03%
2023/11/30	0.1	144.00	0.1	143.50	146.00	-0.1	12,275	0.00%
2023/11/29	3.1	145.52	1	147.00	145.50	2.1	12,220	0.02%
2023/11/28	3.1	149.45	9.4	148.60	150.00	-6.3	12,149	-0.05%
2023/11/27	1	145.50	6	143.58	144.00	-5	12,076	-0.04%
2023/11/24	10	140.00	13	139.73	140.00	-3	11,983	-0.03%
2023/11/23	19.3	145.98	6.1	148.29	141.50	13.2	11,887	0.11%
2023/11/22	12	155.13	44.1	155.83	157.00	-32.1	11,568	-0.28%
2023/11/21	9	147.61	13.4	146.47	149.00	-4.4	11,343	-0.04%
2023/11/20	16.3	143.83	18.4	144.05	143.50	-2	11,178	-0.02%
2023/11/17	3	132.67	6.1	133.28	135.00	-3.1	10,903	-0.03%
2023/11/16	12.2	126.52	14	127.96	129.50	-1.8	10,827	-0.02%
2023/11/15	21.1	131.00	21	132.76	129.00	0.1	10,949	0.00%
2023/11/14	3	132.33	7	133.79	132.50	-4	10,997	-0.04%
2023/11/13	44	134.80	12	130.38	129.50	32	10,987	0.29%
2023/11/10	2	131.00	2	132.50	132.50	0	10,877	0.00%
2023/11/09	4	129.88	4	129.63	130.00	0	10,915	0.00%
2023/11/08	4.1	130.85	5.1	131.21	129.00	-1	10,896	-0.01%
2023/11/07	10.2	132.75	5	131.70	130.50	5.2	10,918	0.05%
2023/11/06	11.3	133.92	12	133.50	133.50	-0.7	10,795	-0.01%
2023/11/03	14	135.04	10	135.90	137.50	4	10,529	0.04%
2023/11/02	16	129.66	10.1	133.03	135.00	5.9	10,390	0.06%
2023/11/01	3.1	127.19	3	127.00	125.00	0.1	10,218	0.00%
2023/10/31	17	132.41	25	131.34	127.00	-8	10,045	-0.08%
2023/10/30	5	132.00	4	133.00	133.00	1	9,876	0.01%
2023/10/27	11	131.77	11	131.91	132.00	0	9,747	0.00%
2023/10/26	9	133.22	8.1	131.83	133.50	0.9	9,541	0.01%
2023/10/25	34.2	130.92	48	130.51	133.50	-13.8	9,185	-0.15%
2023/10/24	44	123.45	39.4	123.63	129.00	4.7	8,658	0.05%
2023/10/23	13	117.23	18	118.81	117.50	-5	8,163	-0.06%
2023/10/20	13.1	116.05	8	115.94	116.00	5.1	7,903	0.06%
2023/10/19	10	109.85	9	114.17	115.50	1	7,705	0.01%
2023/10/18	6	110.42	9	108.89	108.00	-3	7,543	-0.04%
2023/10/17	8	112.44	7	111.79	112.00	1	7,471	0.01%
2023/10/16	12	110.46	7.1	112.85	113.50	4.9	7,284	0.07%
2023/10/13	5	107.70	4	107.75	108.00	1	7,097	0.01%
2023/10/12	2	106.25	2	107.50	108.00	0	7,077	0.00%
2023/10/11	2	106.75	1	105.00	105.50	1	7,102	0.01%
2023/10/06	8.1	109.77	13	110.54	106.50	-4.9	7,280	-0.07%
2023/10/05	0	0.00	3	112.50	110.50	-3	7,385	-0.04%
2023/10/04	2	113.25	1.3	110.90	110.50	0.7	7,411	0.01%
2023/10/03	3	116.83	2.3	118.66	114.50	0.7	7,271	0.01%
2023/10/02	9	113.83	4	113.00	114.50	5	6,929	0.07%
2023/09/28	11.3	114.53	8.5	114.65	117.50	2.7	6,749	0.04%
2023/09/27	12	111.71	12.1	110.26	115.50	-0.1	6,589	0.00%
2023/09/26	23	105.50	33	107.58	111.50	-10	6,371	-0.16%
2023/09/25	0	0.00	12.1	100.59	101.50	-12.1	5,923	-0.20%
2023/09/22	1	91.40	0.3	92.10	92.30	0.7	5,778	0.01%
2023/09/21	1.1	89.33	2	88.40	88.50	-0.9	5,716	-0.02%
2023/09/20	2	89.15	3	89.97	90.60	-1	5,715	-0.02%
2023/09/19	16	89.71	3	89.50	88.40	13	5,731	0.23%
2023/09/18	3	90.83	2	90.85	89.30	1	5,741	0.02%
2023/09/15	3	90.33	0	0.00	90.90	3	5,716	0.05%
2023/09/14	4.1	89.97	5	88.14	90.00	-1	5,699	-0.02%
2023/09/13	10.1	88.73	9	87.33	87.30	1.1	5,667	0.02%
2023/09/12	14.1	90.78	18	89.12	88.80	-3.9	5,620	-0.07%
2023/09/11	9	93.83	10	91.08	91.10	-1	5,561	-0.02%
2023/09/08	4	94.23	4	93.00	93.00	0	5,501	0.00%
2023/09/07	10	92.50	5	92.72	94.30	5	5,533	0.09%
2023/09/06	6	91.98	5	89.60	91.90	1	5,497	0.02%
2023/09/05	5.1	89.60	7	89.47	89.30	-1.9	5,499	-0.03%
2023/09/04	3	91.17	22	91.23	91.80	-19	5,581	-0.34%
2023/09/01	5	90.76	12	90.96	90.90	-7	5,581	-0.13%
2023/08/31	5	93.30	1	92.00	92.70	4	5,585	0.07%
2023/08/30	7.5	94.11	6	92.47	92.00	1.5	5,535	0.03%
2023/08/29	2	93.05	2	93.35	93.50	0	5,529	0.00%
2023/08/28	2	91.47	1	90.80	91.00	1	5,489	0.02%
2023/08/25	4	95.88	6	95.43	95.30	-2	5,397	-0.04%
2023/08/24	12	95.53	15	95.88	96.10	-3	5,381	-0.06%
2023/08/23	16	93.29	3	95.00	95.20	13	5,307	0.24%
2023/08/22	15	92.07	5	90.92	92.00	10	5,176	0.19%
2023/08/21	9	91.82	21.1	90.62	91.90	-12.1	5,072	-0.24%
2023/08/18	6	90.00	8.1	89.37	90.00	-2.1	4,849	-0.04%
2023/08/17	4.2	84.33	35.4	84.42	88.90	-31.2	4,651	-0.67%
2023/08/16	15	82.07	19.2	80.53	83.00	-4.2	4,519	-0.09%
2023/08/15	10.5	79.03	10.9	80.94	80.80	-0.4	4,585	-0.01%
2023/08/14	29	77.74	15	77.70	77.20	14	4,581	0.31%
2023/08/11	5.2	76.18	1	78.40	78.30	4.2	4,694	0.09%
2023/08/10	5.2	75.10	6	73.83	73.60	-0.9	4,718	-0.02%
2023/08/08	2.1	74.66	5	81.30	73.10	-2.9	5,211	-0.06%
2023/08/07	7	78.53	1	80.10	80.10	6	5,556	0.11%
2023/08/04	2	72.40	0	0.00	72.90	2	5,728	0.03%
2023/08/02	1	72.80	19	72.63	72.50	-18	5,758	-0.31%
2023/08/01	8	77.55	4	78.20	77.50	4	5,740	0.07%
2023/07/31	13.6	78.88	1	80.80	79.10	12.6	5,698	0.22%
2023/07/27	0	0.00	1	78.20	77.60	-1	5,593	-0.02%
2023/07/26	0	0.00	4	79.20	78.10	-4	5,588	-0.07%
2023/07/25	4	78.88	4	79.98	78.50	0	5,566	0.00%
2023/07/24	5	80.34	0	0.00	80.00	5	5,535	0.09%
2023/07/21	3	78.40	3.1	78.09	78.40	-0.1	5,486	0.00%
2023/07/20	4.1	79.18	4	78.00	79.20	0.1	5,474	0.00%
2023/07/19	0	0.00	5	78.70	77.30	-5	5,443	-0.09%
2023/07/18	0	0.00	2	77.80	77.40	-2	5,432	-0.04%
2023/07/17	1.1	79.59	2	79.90	79.70	-0.9	5,399	-0.02%
2023/07/14	5	81.70	5	81.26	81.40	0	5,342	0.00%
2023/07/13	14	80.58	26	80.07	80.80	-12	5,255	-0.23%
2023/07/12	73	77.64	66.1	75.26	77.40	6.9	4,972	0.14%
2023/07/11	9	70.02	7.1	71.06	71.20	1.9	4,617	0.04%
2023/07/10	0	0.00	0.2	64.73	64.80	-0.2	4,506	0.00%
2023/07/07	0.3	64.19	0	0.00	64.00	0.3	4,510	0.01%
2023/07/06	0	0.00	1	63.80	63.70	-1	4,510	-0.02%
2023/07/05	0	0.00	1.1	66.32	66.00	-1.1	4,480	-0.02%
2023/07/04	23	67.00	21.4	66.42	67.10	1.6	4,508	0.04%
2023/07/03	2	65.60	5.6	64.51	65.80	-3.6	4,501	-0.08%
2023/06/30	3	60.90	1	61.30	61.10	2	4,464	0.04%
2023/06/29	0	0.00	1	59.10	59.20	-1	4,410	-0.02%
2023/06/28	0	0.00	1	58.90	59.00	-1	4,394	-0.02%
2023/06/16	2	58.00	0	0.00	57.80	2	4,517	0.04%
2023/06/15	0	0.00	2	59.00	58.90	-2	4,491	-0.04%
2023/06/14	1	58.40	7	58.93	58.00	-6	4,483	-0.13%
2023/06/13	9.2	57.92	0	0.00	57.80	9.2	4,456	0.21%
2023/06/12	7.1	60.87	0	0.00	60.40	7.1	4,362	0.16%
2023/06/09	7	66.96	8.3	65.84	67.10	-1.3	4,305	-0.03%
2023/06/08	3	65.17	2	64.30	64.90	1	4,290	0.02%
2023/06/06	2	64.10	2	63.15	64.20	0	4,207	0.00%
2023/06/05	1	62.40	1	63.00	63.20	0	4,161	0.00%
2023/06/02	1	61.60	0	0.00	60.80	1	4,134	0.02%
2023/05/31	0.2	63.00	2	63.00	62.70	-1.8	4,150	-0.04%
2023/05/30	2	62.70	0	0.00	62.70	2	4,267	0.05%
2023/05/29	1.4	64.36	1	64.20	63.80	0.4	4,320	0.01%
2023/05/26	0	0.00	1	65.00	63.90	-1	4,297	-0.02%
2023/05/25	1.7	64.15	2	64.20	63.50	-0.4	4,253	-0.01%
2023/05/24	0	0.00	2	64.50	64.50	-2	4,236	-0.05%
2023/05/23	1	65.20	0.4	65.14	65.20	0.6	4,193	0.01%
2023/05/22	6	64.80	9	64.14	64.60	-3	4,170	-0.07%
2023/05/19	2.2	64.28	12.2	63.17	63.90	-10	4,120	-0.24%
2023/05/18	9.4	62.21	9.5	62.03	62.60	-0.1	3,979	0.00%
2023/05/17	14.6	61.14	14.4	60.26	62.00	0.2	3,878	0.01%
2023/05/16	6	58.53	8.4	59.07	59.20	-2.4	3,718	-0.06%
2023/05/15	1.7	57.71	1.2	56.91	58.00	0.4	3,620	0.01%
2023/05/12	7	56.64	5.7	56.44	57.80	1.3	3,468	0.04%
2023/05/11	10	55.57	20	55.59	55.70	-10	3,000	-0.33%
2023/05/10	11	52.17	35	52.29	53.10	-24	2,477	-0.97%
2023/05/09	0	0.00	5	48.85	48.35	-5	2,246	-0.22%
2023/05/08	4	48.60	3	48.30	47.85	1	2,204	0.05%
2023/05/02	7	45.79	0	0.00	46.25	7	2,220	0.32%
2023/04/28	0	0.00	0.3	45.10	45.35	-0.3	2,241	-0.01%
2023/04/27	0	0.00	0	44.60	44.30	0	2,254	0.00%
2023/04/25	0.3	44.25	0	0.00	43.95	0.3	2,301	0.01%
2023/04/20	10	45.30	0	0.00	45.20	10	2,354	0.42%
2023/04/19	0	0.00	3	46.87	46.70	-3	2,436	-0.12%
2023/04/17	1	46.70	1	46.50	46.50	0	2,479	0.00%
2023/04/14	4	47.15	4	47.00	46.85	0	2,485	0.00%
2023/04/12	7	47.20	3	47.60	47.50	4	2,457	0.16%
2023/04/11	0	0.00	5	47.75	47.60	-5	2,483	-0.20%
2023/04/10	10	48.02	4	47.90	47.85	6	2,494	0.24%
2023/04/07	2	49.35	0.1	48.88	48.25	1.9	2,514	0.07%
2023/04/06	1	48.40	4	49.90	50.20	-3	2,480	-0.12%
2023/03/31	0	0.00	1.1	48.38	48.45	-1.1	2,383	-0.05%
2023/03/30	0	0.00	1	46.30	46.35	-1	2,310	-0.04%
2023/03/29	1	46.20	0	0.00	46.55	1	2,313	0.04%
2023/03/28	3	46.53	0	0.00	46.15	3	2,321	0.13%
2023/03/27	0	0.00	0	47.70	48.00	0	2,304	0.00%
2023/03/24	1.1	47.29	0	0.00	47.50	1.1	2,302	0.05%
2023/03/23	1	47.90	0	0.00	48.40	1	2,285	0.04%
2023/03/22	13	48.62	34	48.59	48.30	-21	2,261	-0.93%
2023/03/15	0	0.00	3	46.65	45.65	-3	2,232	-0.13%
2023/03/14	0	0.00	2	46.55	46.60	-2	2,246	-0.09%
2023/03/13	5	45.30	0	0.00	46.50	5	2,276	0.22%
2023/03/10	3	45.83	4	45.30	45.05	-1	2,270	-0.04%
2023/03/09	0	0.00	2	44.80	46.90	-2	2,293	-0.09%
2023/03/06	0	0.00	1	44.70	45.30	-1	2,277	-0.04%
2023/03/03	1	45.30	0	0.00	45.25	1	2,257	0.04%
2023/03/02	4.1	45.38	8	45.16	45.95	-3.9	2,200	-0.18%
2023/03/01	1	43.05	4	43.26	43.85	-3	2,066	-0.15%
2023/02/24	5	40.11	0	0.00	40.50	5	1,975	0.25%
2023/02/17	0	0.00	3	39.40	39.55	-3	1,968	-0.15%
2023/02/16	3	39.43	0	0.00	39.30	3	1,977	0.15%
2023/02/15	0	0.00	8	39.80	39.75	-8	2,036	-0.39%
2023/02/14	3	39.85	0	0.00	40.05	3	2,103	0.14%
2023/02/13	6	39.75	0	0.00	39.30	6	2,197	0.27%
2023/02/08	0	0.00	1	42.10	42.05	-1	2,139	-0.05%
2023/02/03	15	41.67	0	0.00	41.70	15	2,094	0.72%
2023/02/01	6	42.88	0.1	42.58	42.65	5.9	2,062	0.29%
2023/01/31	9.1	41.88	2.1	41.35	42.45	7	2,030	0.34%
2023/01/16	0	0.00	5	39.93	39.70	-5	1,932	-0.26%
2023/01/13	0	0.00	5	40.25	40.40	-5	1,914	-0.26%
2023/01/11	2	41.30	15.2	41.40	41.40	-13.2	1,846	-0.71%
2023/01/09	7.3	40.53	13	40.64	41.00	-5.7	1,761	-0.32%
2023/01/06	15	39.41	7	39.39	39.85	8	1,647	0.49%
2023/01/04	0	0.00	1	37.75	38.45	-1	1,560	-0.06%
2023/01/03	0	0.00	1	37.25	37.25	-1	1,534	-0.07%
2022/12/30	2	37.40	1	37.85	37.65	1	1,528	0.07%
2022/12/29	2	37.25	1	37.25	37.25	1	1,509	0.07%
2022/12/23	11	36.54	2	36.75	36.75	9	1,337	0.67%
2022/12/22	1	37.35	1	37.60	37.40	0	1,334	0.00%
2022/12/21	0	0.00	17	37.12	37.10	-17	1,330	-1.28%
2022/12/20	12	36.67	1	36.85	36.20	11	1,314	0.84%
2022/12/19	0	0.00	1	36.65	36.75	-1	1,301	-0.08%
2022/12/16	1	37.45	1	38.00	37.70	0	1,282	0.00%
2022/12/15	1	38.10	1	38.55	38.35	0	1,265	0.00%
2022/12/14	0	0.00	3	37.88	37.90	-3	1,247	-0.24%
2022/12/13	2	37.68	1	37.85	37.30	1	1,225	0.08%
2022/12/12	0	0.00	2	37.60	38.10	-2	1,204	-0.17%
2022/12/09	6	37.41	1	37.85	37.75	5	1,173	0.43%
2022/12/08	0	0.00	1	37.45	37.35	-1	1,145	-0.09%
2022/12/06	0	0.00	1	37.60	37.15	-1	1,069	-0.09%
2022/12/05	0	0.00	2	36.53	36.75	-2	1,024	-0.20%
2022/12/02	3	34.93	2	36.10	35.50	1	929	0.11%
2022/11/30	0	0.00	21	33.79	33.80	-21	820	-2.56%
2022/11/29	15	33.58	1	33.90	33.45	14	814	1.72%
2022/11/23	12	32.60	1	32.85	32.50	11	741	1.48%
2022/11/22	8	32.38	29	32.42	32.45	-21	734	-2.86%
2022/11/21	10	32.45	0	0.00	32.20	10	729	1.37%
2022/11/16	2	31.90	10	32.00	31.90	-8	689	-1.16%
2022/11/15	0	0.00	23	32.45	32.45	-23	676	-3.40%
2022/11/11	0	0.00	5	32.55	32.00	-5	639	-0.78%
2022/11/10	3	32.40	2	32.43	31.75	1	572	0.17%
2022/11/09	1	32.35	5	32.14	32.35	-4	496	-0.80%
2022/11/08	0	0.00	0	30.00	30.05	0	397	-0.01%
2022/11/07	1	30.00	0	0.00	30.00	1	404	0.25%
2022/11/01	0	0.00	2	29.08	29.00	-2	428	-0.47%
2022/10/27	3	28.70	0	0.00	28.70	3	436	0.69%
2022/10/13	4	28.55	0	0.00	28.35	4	418	0.96%
2022/10/03	1	29.50	0	0.00	29.30	1	408	0.25%
2022/09/16	5	31.50	0	0.00	31.45	5	456	1.10%
2022/09/15	0	0.00	8	31.95	31.90	-8	458	-1.74%
2022/09/13	0	0.00	5	31.80	31.85	-5	463	-1.08%
2022/08/15	0	0.00	7	32.28	32.20	-7	671	-1.04%
2022/08/12	2	32.10	4	32.24	32.40	-2	658	-0.30%
2022/08/11	0	0.00	2	32.20	32.15	-2	650	-0.31%
2022/08/09	6	30.85	2	30.70	30.80	4	629	0.64%
2022/07/29	0	0.00	2	30.30	30.50	-2	632	-0.32%
2022/07/28	7	30.23	0	0.00	30.30	7	632	1.11%
2022/07/12	0	0.00	5	28.90	28.90	-5	684	-0.73%
2022/07/06	4	28.50	0	0.00	28.25	4	792	0.50%
2022/07/01	2	29.55	2	29.00	28.95	0	836	0.00%
2022/06/21	0	0.00	3	30.55	31.15	-3	850	-0.35%
2022/06/20	4	31.73	0	0.00	30.05	4	847	0.47%
2022/06/16	1	32.75	4	33.60	33.00	-3	749	-0.40%
2022/06/09	0	0.00	1	33.20	33.10	-1	675	-0.15%
2022/06/07	0	0.00	5	32.75	32.75	-5	627	-0.80%
2022/06/02	0	0.00	5	31.72	31.80	-5	600	-0.83%
2022/06/01	0	31.65	18	31.60	31.55	-18	609	-2.95%
2022/05/31	0	0.00	6	31.60	31.60	-6	610	-0.98%
2022/05/30	0	0.00	2	31.60	31.65	-2	622	-0.32%
2022/05/27	28	31.11	0	0.00	31.15	28	622	4.50%
2022/05/25	0	0.00	2	30.65	30.80	-2	638	-0.31%
2022/05/20	20	30.63	0	0.00	30.55	20	658	3.04%
2022/05/17	0	0.00	5	30.75	30.75	-5	674	-0.74%
2022/05/16	1	30.20	0	0.00	30.20	1	684	0.15%
2022/05/12	5	29.80	0	0.00	29.80	5	688	0.73%
2022/05/05	0	29.75	0	0.00	29.75	0	699	0.00%
2022/04/27	3	29.00	0	0.00	29.05	3	795	0.38%
2022/04/21	3	30.60	0	0.00	30.60	3	791	0.38%
2022/04/15	10	31.45	0	0.00	31.45	10	807	1.24%
2022/04/14	0	0.00	0.1	33.95	33.90	-0.1	771	-0.01%
2022/04/11	8	33.06	0	0.00	32.55	8	723	1.11%
2022/04/08	0.1	33.00	5.7	32.94	33.15	-5.6	723	-0.77%
2022/03/31	0	0.00	3	32.45	31.90	-3	901	-0.33%
2022/03/28	0	0.00	1	32.15	32.20	-1	880	-0.11%
2022/03/25	0	0.00	3	32.20	31.80	-3	869	-0.34%
2022/03/16	3	30.20	0	0.00	30.05	3	835	0.36%
2022/03/04	0	0.00	1	31.75	31.50	-1	810	-0.12%
2022/02/24	0	31.20	0	0.00	30.45	0	779	0.00%
2022/02/23	0	31.60	0	0.00	31.60	0	774	0.00%
2022/02/22	1	31.15	0	0.00	30.75	1	768	0.13%
2022/02/18	0	0.00	3	32.00	32.00	-3	761	-0.39%
2022/02/16	0	0.00	3	32.20	31.75	-3	762	-0.39%
2022/02/10	0	0.00	4	32.11	32.15	-4	766	-0.52%
2022/01/24	0.2	30.30	0	0.00	30.25	0.2	715	0.02%
2022/01/21	9	32.14	9	31.57	31.65	0	697	0.00%
2022/01/19	0	0.00	1	30.85	31.25	-1	642	-0.16%
2022/01/18	1	31.30	0	0.00	31.50	1	639	0.16%
2022/01/14	1	30.70	0	0.00	30.75	1	638	0.16%
2022/01/10	0.2	31.80	1	31.20	32.00	-0.8	622	-0.13%
2022/01/03	0	0.00	1	32.55	32.05	-1	571	-0.17%
2021/12/30	0	0.00	20	32.43	32.55	-20	545	-3.66%
2021/12/29	0	0.00	3	31.10	31.80	-3	458	-0.65%
2021/12/24	0	0.00	1	29.10	29.15	-1	336	-0.30%
2021/12/02	0	0.00	10	28.10	28.00	-10	321	-3.11%
2021/11/30	1	28.20	0	0.00	28.15	1	371	0.27%
2021/11/24	1	28.85	2	28.80	28.85	-1	386	-0.26%
2021/11/23	1	28.80	0	0.00	28.65	1	387	0.26%
2021/11/18	0	0.00	1	29.90	29.75	-1	384	-0.26%
2021/11/16	1	30.00	0	0.00	30.15	1	381	0.26%
2021/11/04	0	0.00	1	29.55	29.50	-1	381	-0.26%
2021/11/03	1	29.15	1	29.20	29.10	0	389	0.00%
2021/10/27	1	29.50	0	0.00	29.50	1	445	0.22%
2021/10/26	0	0.00	1	29.80	29.30	-1	447	-0.22%
2021/10/25	1	29.20	0	0.00	29.50	1	448	0.22%
2021/10/21	0	0.00	3	29.50	28.10	-3	464	-0.65%
2021/10/20	1	29.10	0	0.00	29.10	1	485	0.21%
2021/10/13	1	26.70	0	0.00	26.90	1	539	0.19%
2021/10/07	3	27.70	0	0.00	27.70	3	612	0.49%
2021/09/17	3	29.15	0	0.00	29.45	3	763	0.39%
2021/09/03	6	30.68	3	31.10	30.55	3	767	0.39%
2021/08/23	0	0.00	1	29.10	29.10	-1	732	-0.14%
2021/08/19	1	29.00	0	0.00	28.40	1	740	0.14%
2021/08/16	0	0.00	1	28.60	28.60	-1	739	-0.14%
2021/08/10	0	0.00	2	30.40	30.15	-2	740	-0.27%
2021/08/03	5	32.91	1	32.60	32.25	4	817	0.49%
2021/08/02	1	31.10	0	0.00	31.05	1	799	0.13%
2021/07/30	1	31.40	0	0.00	31.15	1	839	0.12%
2021/07/28	0	0.00	1	32.00	31.90	-1	863	-0.12%
2021/07/27	0	0.00	32	33.43	33.10	-32	874	-3.66%
2021/07/26	31	34.00	4	34.15	33.90	27	892	3.02%
2021/07/20	0	0.00	1	33.30	33.25	-1	996	-0.10%
2021/07/15	15	33.80	0	0.00	33.90	15	1,022	1.47%
2021/07/13	7	32.55	2.1	33.30	33.25	5	992	0.50%
2021/07/12	11	32.56	1	32.75	32.75	10	960	1.04%
2021/07/05	0	0.00	1	30.20	30.10	-1	1,030	-0.10%
2021/06/28	0	0.00	4	30.10	30.00	-4	1,417	-0.28%
2021/06/22	0	0.00	1	29.25	29.10	-1	1,432	-0.07%
2021/06/18	0	0.00	2	30.00	30.00	-2	1,441	-0.14%
2021/06/16	0	0.00	0.2	30.20	29.75	-0.2	1,475	-0.01%
2021/06/15	2	30.35	4	30.25	30.20	-2	1,584	-0.13%
2021/05/26	0	0.00	1	28.30	28.50	-1	1,896	-0.05%
2021/05/14	1	26.85	0	0.00	26.85	1	1,967	0.05%
2021/05/12	0	0.00	3	27.75	26.60	-3	1,939	-0.15%
2021/05/07	0	0.00	3	30.65	31.00	-3	1,893	-0.16%
2021/05/06	2	30.30	0	0.00	30.05	2	1,862	0.11%
2021/05/05	1	31.30	0	0.00	30.70	1	1,858	0.05%
2021/05/04	0	0.00	2	31.55	31.50	-2	1,855	-0.11%
2021/05/03	1	34.15	17	33.95	32.80	-16	1,850	-0.86%
2021/04/29	1	34.45	0	0.00	34.05	1	1,869	0.05%
2021/04/28	0.3	34.50	16	34.69	34.40	-15.7	1,932	-0.81%
2021/04/27	14	34.29	11	33.85	34.30	3	1,909	0.16%
2021/04/26	21	33.80	1.1	34.02	33.75	19.9	1,902	1.05%
2021/04/23	1	32.90	0.1	33.35	33.40	0.9	1,905	0.05%
2021/04/22	0.1	33.80	0	0.00	32.60	0.1	2,065	0.00%
2021/04/21	0	0.00	5	33.27	33.45	-5	2,063	-0.24%
2021/04/19	0	0.00	0.1	33.10	33.00	-0.1	2,262	0.00%
2021/04/16	0	0.00	1	33.00	32.80	-1	2,296	-0.04%
2021/04/14	2	32.15	0	0.00	32.30	2	2,324	0.09%
2021/04/13	3	33.18	0	0.00	33.00	3	2,441	0.12%
2021/04/09	0	0.00	1	34.55	34.25	-1	2,416	-0.04%
2021/04/08	25	34.79	17.1	34.75	35.10	7.9	2,375	0.33%
2021/04/07	2	33.50	10	33.65	34.00	-8	2,198	-0.36%
2021/04/06	14	33.13	0	0.00	33.60	14	2,175	0.64%
2021/04/01	3	33.97	10	33.55	33.25	-7	2,205	-0.32%
2021/03/31	10	32.10	14.1	32.46	32.55	-4.1	2,127	-0.19%
2021/03/30	2	31.75	0	0.00	31.60	2	2,091	0.10%
2021/03/29	3	31.83	0.1	31.75	31.75	2.9	2,084	0.14%
2021/03/26	0	0.00	1	31.55	31.75	-1	2,085	-0.05%
2021/03/25	1	31.65	1.2	31.71	31.55	-0.2	2,087	-0.01%
2021/03/19	0	0.00	0.1	31.98	32.05	-0.1	2,054	0.00%
2021/03/18	31	33.00	32	33.08	32.50	-1	2,037	-0.05%
2021/03/17	4	32.36	31.2	32.45	32.95	-27.2	1,942	-1.40%
2021/03/16	22	32.30	0	0.00	32.05	22	1,922	1.14%
2021/03/15	2	32.05	0	0.00	31.90	2	1,898	0.11%
2021/03/11	10	32.16	1	32.05	31.95	9	1,889	0.48%
2021/03/10	1	31.40	1	31.40	31.95	0	1,875	0.00%
2021/03/09	8	31.44	7	31.66	31.30	1	1,855	0.05%
2021/03/08	2	31.58	2	31.43	31.45	0	1,801	0.00%
2021/03/05	0	0.00	2	32.28	32.20	-2	1,775	-0.11%
2021/03/03	5	31.51	2	31.30	31.70	3	1,749	0.17%
2021/03/02	2	31.28	5	32.08	32.20	-3	1,720	-0.17%
2021/02/26	2	31.15	1	31.00	31.05	1	1,672	0.06%
2021/02/25	0	0.00	5	31.05	30.90	-5	1,658	-0.30%
2021/02/24	0	0.00	1	31.35	31.00	-1	1,659	-0.06%
2021/02/23	2	31.95	9	32.07	31.80	-7	1,647	-0.42%
2021/02/17	0	0.00	1	30.30	30.15	-1	1,565	-0.06%
2021/02/05	0	0.00	1	29.25	29.25	-1	1,551	-0.06%
2021/02/02	1	29.10	20	29.30	29.10	-19	1,554	-1.22%
2021/02/01	10	28.85	6	28.78	28.75	4	1,551	0.26%
2021/01/28	10	29.88	0	0.00	29.95	10	1,526	0.66%
2021/01/27	2	30.35	0	0.00	30.45	2	1,514	0.13%
2021/01/26	1	31.20	0	0.00	30.60	1	1,501	0.07%
2021/01/25	10	31.31	14	31.18	31.25	-4	1,486	-0.27%
2021/01/22	10	32.12	0	0.00	32.00	10	1,463	0.68%
2021/01/21	4	32.75	8	32.91	33.50	-4	1,417	-0.28%
2021/01/20	5	31.50	1	30.75	30.85	4	1,320	0.30%
2021/01/19	2	33.18	3	33.05	32.55	-1	1,283	-0.08%
2021/01/18	4	32.15	4	32.50	32.60	0	1,251	0.00%
2021/01/15	17	34.11	25	33.80	33.35	-8	1,210	-0.66%
2021/01/13	52	33.30	85	33.62	32.95	-33	1,015	-3.25%
2021/01/12	5	31.50	0	0.00	32.00	5	812	0.62%
2021/01/11	4	32.30	31	32.21	31.95	-27	789	-3.42%
2021/01/08	25	30.71	1	30.85	31.00	24	749	3.20%
2021/01/07	1	31.20	25	31.35	31.35	-24	745	-3.22%
2021/01/06	46	31.97	31	32.60	31.55	15	716	2.09%
2021/01/05	0	0.00	2	29.55	30.70	-2	562	-0.36%
2021/01/04	0	0.00	1	29.50	29.65	-1	539	-0.19%
2020/12/30	1	29.45	2	29.25	29.60	-1	516	-0.19%
2020/12/29	29	29.67	0	0.00	29.65	29	512	5.66%
2020/12/28	1.1	29.35	2	29.83	30.00	-1	499	-0.19%
2020/12/21	1	28.15	0	0.00	28.30	1	420	0.24%
2020/12/15	0	0.00	1	27.50	27.45	-1	435	-0.23%
2020/12/11	1	28.50	1	27.50	27.70	0	443	0.00%
2020/12/10	1	28.40	0	0.00	28.45	1	451	0.22%
2020/12/08	0	0.00	4	28.38	28.40	-4	449	-0.89%
2020/12/04	0	0.00	2	28.00	27.95	-2	447	-0.45%
2020/12/02	0	0.00	1	27.85	27.85	-1	446	-0.22%
2020/12/01	1	27.85	2	27.80	27.85	-1	449	-0.22%
2020/11/30	3	28.60	0	0.00	28.25	3	448	0.67%
2020/11/27	1	28.35	0	0.00	28.50	1	450	0.22%
2020/11/25	0	0.00	1	27.45	27.45	-1	483	-0.21%
2020/11/20	8	27.26	4	27.25	27.30	4	673	0.59%
2020/11/18	2	27.10	2	27.00	27.10	0	705	0.00%
2020/11/09	4	26.50	6	26.69	26.60	-2	900	-0.22%
2020/11/04	2	26.10	0	0.00	26.10	2	924	0.22%
2020/11/02	2	25.90	0	0.00	25.75	2	971	0.21%
2020/10/28	2	26.15	0	0.00	26.10	2	1,146	0.17%
2020/10/26	0	0.00	1	26.65	26.65	-1	1,198	-0.08%
2020/10/22	2	26.53	1	27.45	27.45	1	1,253	0.08%
2020/10/16	0	0.00	4	26.00	26.00	-4	1,511	-0.26%
2020/10/14	4	26.45	0	0.00	26.40	4	1,548	0.26%
2020/08/31	1	28.30	0	0.00	28.40	1	2,602	0.04%
2020/08/28	4	28.85	14	28.51	29.30	-10	2,602	-0.38%
2020/08/27	3	30.30	4	30.93	30.10	-1	2,618	-0.04%
2020/08/26	28	32.35	15	32.51	31.90	13	2,571	0.51%
2020/08/20	2	29.45	8	29.91	29.20	-6	2,457	-0.24%
2020/08/19	5	33.08	0	0.00	33.00	5	2,392	0.21%
2020/08/14	3	32.37	1	32.50	32.35	2	2,294	0.09%
2020/08/12	2	31.85	1	32.10	31.85	1	2,312	0.04%
2020/08/11	2	32.55	5	32.47	32.15	-3	2,301	-0.13%
2020/08/06	1	33.30	1	33.50	33.15	0	2,277	0.00%
2020/08/05	20	33.86	5	34.00	33.60	15	2,251	0.67%
2020/07/30	6	32.88	12	33.38	33.00	-6	2,105	-0.28%
2020/07/28	3	32.37	0	0.00	31.90	3	2,055	0.15%
2020/07/27	2	32.88	1	32.45	33.00	1	2,020	0.05%
2020/07/24	1	33.30	3	33.45	33.05	-2	1,975	-0.10%
2020/07/23	9	33.72	35	33.93	34.00	-26	1,914	-1.36%
2020/07/17	4	32.85	2	33.00	31.70	2	1,724	0.12%
2020/07/15	3	32.12	2	31.95	32.15	1	1,600	0.06%
2020/07/14	35	33.30	107	33.48	33.25	-72	1,579	-4.56%	大賣/
2020/07/13	0	0.00	102	31.76	31.85	-102	1,312	-7.77%	大賣/鉅額交易
2020/07/10	7	31.46	80	30.98	31.50	-73	1,199	-6.09%
2020/07/09	4	30.76	8	30.11	30.95	-4	1,117	-0.36%
2020/07/08	5	29.08	0	0.00	29.10	5	1,054	0.47%
2020/07/07	2	29.03	0	0.00	28.80	2	1,044	0.19%
2020/07/06	21	28.96	173	30.50	30.50	-152	993	-15.29%	大賣/鉅額交易
2020/07/03	0	0.00	2	28.40	27.75	-2	854	-0.23%
2020/06/29	0	0.00	5	26.90	26.95	-5	833	-0.60%
2020/06/12	5	27.00	5	26.90	26.95	0	886	0.00%
2020/06/11	5	27.86	10	28.73	27.65	-5	886	-0.56%
2020/06/10	10	27.40	0	0.00	27.10	10	852	1.17%
2020/06/04	1	27.80	0	0.00	28.60	1	863	0.12%
2020/06/03	8	27.81	8	27.89	28.30	0	835	0.00%
2020/05/25	0	0.00	4	25.70	25.85	-4	799	-0.50%
2020/05/22	3	26.15	0	0.00	25.75	3	826	0.36%
2020/05/21	2	26.13	0	0.00	26.20	2	830	0.24%
2020/05/20	2	26.00	0	0.00	25.80	2	829	0.24%
2020/05/07	0	0.00	1	26.00	26.10	-1	855	-0.12%
2020/04/30	1	25.60	1	25.55	25.70	0	849	0.00%
2020/04/27	1	25.30	0	0.00	25.25	1	874	0.11%
2020/04/21	22	25.85	22	26.10	25.25	0	907	0.00%
2020/04/20	2	25.10	3	25.33	26.00	-1	909	-0.11%
2020/04/17	7	25.44	6	26.05	26.20	1	933	0.11%
2020/04/16	0	0.00	1	25.05	24.40	-1	877	-0.11%
2020/04/13	0	0.00	0.1	23.70	23.50	-0.1	865	-0.01%
2020/03/27	1	22.00	0	0.00	21.85	1	1,027	0.10%
2020/03/19	0	0.00	1	19.85	19.20	-1	1,598	-0.06%
2020/03/18	1	21.50	0	0.00	21.10	1	1,635	0.06%
2020/03/17	1	21.75	0	0.00	21.25	1	1,779	0.06%
2020/03/16	1	23.55	0	0.00	23.10	1	1,810	0.06%
2020/03/11	1	27.50	0	0.00	26.80	1	1,781	0.06%
2020/03/06	5	29.07	5	29.64	29.00	0	1,760	0.00%
2020/02/24	0	0.00	1	29.95	30.15	-1	1,657	-0.06%
2020/02/21	0	0.00	1	30.35	30.25	-1	1,646	-0.06%
2020/02/18	9	30.58	8	31.00	30.50	1	1,634	0.06%
2020/02/12	0	0.00	1	30.55	31.25	-1	1,583	-0.06%
2020/02/11	1	30.20	0	0.00	30.35	1	1,571	0.06%
2020/02/03	0	0.00	1	28.65	29.50	-1	1,526	-0.07%
2020/01/20	0	0.00	1	33.05	32.70	-1	1,475	-0.07%
2020/01/17	0	0.00	1	32.40	32.40	-1	1,443	-0.07%
2020/01/16	1	32.20	4	32.20	32.10	-3	1,433	-0.21%
2020/01/15	1	32.15	0	0.00	32.20	1	1,430	0.07%
2020/01/14	6	32.90	4	32.85	32.70	2	1,428	0.14%
2020/01/13	6	32.09	7	32.24	32.70	-1	1,433	-0.07%
2020/01/10	7	30.70	7	30.50	30.50	0	1,410	0.00%
2020/01/09	3	30.67	0	0.00	30.65	3	1,404	0.21%
2020/01/08	0	0.00	4	30.55	30.35	-4	1,398	-0.29%
2020/01/07	2	30.75	2	31.20	31.30	0	1,386	0.00%
2020/01/06	0	0.00	1	31.00	31.05	-1	1,375	-0.07%
2020/01/03	1	31.85	0	0.00	31.35	1	1,357	0.07%
2019/12/27	2	32.15	0	0.00	31.60	2	1,289	0.16%
2019/12/26	3	31.63	0	0.00	31.85	3	1,282	0.23%
2019/12/25	0	0.00	1	31.85	31.85	-1	1,247	-0.08%
2019/12/24	1	31.85	1	32.75	32.00	0	1,226	0.00%
2019/12/23	10	33.39	42	33.30	33.15	-32	1,167	-2.74%
2019/12/20	6	32.62	0	0.00	32.70	6	1,084	0.55%
2019/12/19	8	33.27	20	33.04	32.80	-12	1,011	-1.19%
2019/12/18	2	29.60	10.1	30.54	31.05	-8.1	677	-1.19%
2019/12/17	2	28.43	0	0.00	28.25	2	579	0.34%
2019/12/16	0	0.00	2	29.20	28.85	-2	564	-0.35%
2019/12/13	5	29.16	3	28.77	28.85	2	551	0.36%
2019/12/12	16	29.44	14	29.35	29.50	2	495	0.40%
2019/12/11	1	26.80	0	0.00	28.00	1	341	0.29%
2019/12/10	0	0.00	1	26.00	26.45	-1	297	-0.34%
2019/10/23	0	0.00	5	26.15	25.90	-5	278	-1.80%
2019/10/21	4	26.36	2	26.60	26.35	2	270	0.74%
2019/10/02	1	25.50	1	25.60	25.40	0	188	0.00%
2019/09/19	0	0.00	7	25.11	25.05	-7	177	-3.94%
2019/09/12	0	0.00	60	25.05	25.05	-60	171	-34.96%
2019/09/11	0	0.00	98	25.09	25.00	-98	170	-57.61%
2019/09/10	0	0.00	62	25.02	24.95	-62	169	-36.65%
2019/09/09	0	0.00	76	25.21	25.10	-76	167	-45.46%
2019/09/06	0	0.00	69	25.27	25.30	-69	166	-41.54%
2019/09/05	0	0.00	37	25.57	25.45	-37	165	-22.33%
2019/09/04	0	0.00	15	25.39	25.40	-15	165	-9.05%
2019/08/30	0	0.00	117	24.99	24.90	-117	166	-70.12%	大賣/鉅額交易
2019/08/19	0	0.00	3	25.45	25.50	-3	172	-1.74%
2019/08/16	8	25.53	0	0.00	25.60	8	175	4.57%
2019/08/15	2	25.60	0	0.00	25.55	2	176	1.14%
2019/08/14	506	27.42	0	0.00	27.40	506	172	293.33%	大買/鉅額交易
2019/08/13	10	27.40	0	0.00	27.45	10	163	6.10%
2019/08/12	20	27.78	1	27.75	27.65	19	182	10.43%
2019/08/07	1	27.30	0	0.00	27.25	1	220	0.45%
2019/08/05	2	27.70	0	0.00	27.50	2	311	0.64%
2019/08/02	0	0.00	2	27.60	27.70	-2	315	-0.63%
2019/07/31	2	28.20	0	0.00	28.20	2	319	0.63%
2019/07/26	0	0.00	2	28.60	28.65	-2	316	-0.63%
2019/07/24	2	28.35	1	28.30	28.55	1	309	0.32%
2019/07/17	2	27.90	0	0.00	28.20	2	306	0.65%
2019/07/16	0	0.00	1	28.00	28.00	-1	307	-0.33%
2019/07/12	2	27.80	0	0.00	27.90	2	310	0.64%
2019/06/19	1	27.35	0	0.00	27.40	1	341	0.29%
2019/05/31	0	0.00	1	28.10	28.15	-1	358	-0.28%
2019/05/29	0	0.00	1	28.15	28.10	-1	397	-0.25%
2019/05/27	2	27.75	0	0.00	27.90	2	411	0.49%
2019/05/20	0	0.00	2	28.00	27.65	-2	453	-0.44%
2019/05/17	8	29.43	25	29.77	28.30	-17	472	-3.60%
2019/05/16	19	29.13	0	0.00	29.35	19	453	4.19%
2019/05/14	0	0.00	13	28.70	29.95	-13	418	-3.11%
2019/04/25	1	28.10	0	0.00	28.10	1	311	0.32%
2019/04/11	0	0.00	2	28.55	28.50	-2	302	-0.66%
2019/03/27	1	28.60	0	0.00	29.00	1	287	0.35%
2019/03/22	0	0.00	1	28.25	28.20	-1	274	-0.36%
2019/03/12	1	28.55	0	0.00	28.60	1	271	0.37%
2019/03/07	1	29.20	1	29.00	28.60	0	278	0.00%
2019/03/06	0	0.00	1	29.30	29.15	-1	275	-0.36%
2019/03/05	2	29.83	1	29.80	29.25	1	273	0.37%
2019/03/04	11	29.79	0	0.00	30.00	11	248	4.42%
2019/02/26	0	0.00	1	29.10	28.95	-1	227	-0.44%
2019/02/22	0	0.00	1	27.90	27.85	-1	186	-0.54%
2019/02/18	5	27.33	0	0.00	28.05	5	169	2.96%
2019/02/15	10	26.43	0	0.00	26.25	10	144	6.93%
2019/02/11	0	0.00	1	25.90	25.50	-1	141	-0.71%
2019/01/30	1	25.95	0	0.00	26.00	1	137	0.73%
2018/12/20	0	0.00	2	25.60	25.55	-2	210	-0.95%
2018/12/19	1	26.00	0	0.00	25.90	1	213	0.47%
2018/12/12	0	0.00	1	26.90	26.90	-1	216	-0.46%
2018/12/11	2	26.83	0	0.00	26.80	2	216	0.92%
2018/12/06	0	0.00	1	27.05	26.90	-1	220	-0.45%
2018/11/30	0	0.00	2	27.55	27.25	-2	224	-0.89%
2018/11/29	3	27.25	1	27.10	27.15	2	229	0.87%
2018/11/05	1	25.60	18	25.34	25.45	-17	526	-3.23%
2018/11/02	2	25.80	13	25.99	25.95	-11	528	-2.08%
2018/10/30	8	24.45	8	24.58	24.60	0	532	0.00%
2018/10/29	4	24.63	3	24.97	24.60	1	532	0.19%
2018/10/26	9	25.12	7	25.30	25.05	2	562	0.36%
2018/10/25	10	25.71	3	25.15	25.10	7	564	1.24%
2018/10/24	11	26.76	0	0.00	26.65	11	560	1.96%
2018/10/23	10	27.59	0	0.00	27.20	10	561	1.78%
2018/10/22	15	28.03	4	27.84	28.05	11	563	1.95%
2018/10/19	8	26.91	8	27.08	28.30	0	593	0.00%
2018/10/18	0	0.00	1	27.20	26.95	-1	590	-0.17%
2018/10/17	2	27.25	1	27.30	26.95	1	593	0.17%
2018/10/16	2	26.93	2	27.10	26.90	0	593	0.00%
2018/10/15	1	26.55	14	26.48	26.65	-13	593	-2.19%
2018/10/12	1	23.65	34	25.94	26.10	-33	617	-5.34%
2018/10/11	30	25.95	0	0.00	25.95	30	610	4.91%
2018/10/02	5	31.00	0	0.00	30.90	5	589	0.85%
2018/09/25	4	31.00	5	31.05	31.00	-1	610	-0.16%
2018/09/20	0	0.00	1	31.45	31.10	-1	613	-0.16%
2018/09/19	0	0.00	5	31.72	31.55	-5	613	-0.81%
2018/09/18	6	31.33	1	31.30	31.30	5	619	0.81%
2018/09/13	0	0.00	1	31.30	31.55	-1	633	-0.16%
2018/09/07	0	0.00	13	31.80	31.20	-13	659	-1.97%
2018/09/06	1	32.50	0	0.00	32.50	1	656	0.15%
2018/09/05	1	33.00	0	0.00	32.80	1	661	0.15%
2018/09/04	1	32.95	0	0.00	33.25	1	680	0.15%
2018/08/31	6	33.43	1	33.70	33.60	5	670	0.75%
2018/08/30	28	33.65	0	0.00	33.95	28	662	4.22%
2018/08/29	0	0.00	1	33.00	33.45	-1	542	-0.18%
2018/08/22	0	0.00	2	30.25	30.20	-2	553	-0.36%
2018/08/21	2	31.40	0	0.00	31.50	2	512	0.39%
2018/08/17	2	31.60	0	0.00	31.50	2	521	0.38%
2018/08/15	0	0.00	5	31.80	31.80	-5	533	-0.94%
2018/08/03	0	0.00	2	33.20	33.15	-2	781	-0.26%
2018/07/05	2	32.00	0	0.00	31.80	2	1,424	0.14%
2018/07/04	0	0.00	1	32.45	32.35	-1	1,462	-0.07%
2018/07/03	1	32.55	0	0.00	32.70	1	1,480	0.07%
2018/06/29	2	33.60	0	0.00	33.45	2	1,517	0.13%
2018/06/27	1	33.40	0	0.00	33.25	1	1,637	0.06%
2018/06/25	1	33.80	0	0.00	33.80	1	1,642	0.06%
2018/06/22	3	33.60	0	0.00	33.60	3	1,646	0.18%
2018/06/21	1	33.95	0	0.00	33.70	1	1,674	0.06%
2018/06/20	0	0.00	3	33.50	33.70	-3	1,707	-0.18%
2018/06/12	3	35.00	0	0.00	35.30	3	1,948	0.15%
2018/06/11	0	0.00	2	35.20	35.00	-2	1,926	-0.10%
2018/06/08	2	34.65	0	0.00	34.65	2	1,929	0.10%
2018/06/07	2	34.95	2	34.98	34.80	0	1,968	0.00%
2018/06/06	1	34.90	0	0.00	34.85	1	1,986	0.05%
2018/06/05	2	35.15	0	0.00	34.85	2	1,984	0.10%
2018/05/23	0	0.00	1	34.50	34.40	-1	1,982	-0.05%
2018/05/22	1	34.70	5	34.50	34.45	-4	1,994	-0.20%
2018/05/17	4	34.95	0	0.00	35.20	4	1,998	0.20%
2018/05/16	3	35.23	4	35.60	35.00	-1	1,988	-0.05%
2018/05/15	3	38.08	0	0.00	37.65	3	1,899	0.16%
2018/05/14	0	0.00	2	37.80	37.80	-2	1,873	-0.11%
2018/05/08	0	0.00	1	37.15	37.05	-1	1,786	-0.06%
2018/05/04	0	0.00	2	37.93	37.55	-2	1,751	-0.11%
2018/05/03	0	0.00	1	37.15	36.70	-1	1,678	-0.06%
2018/04/30	0	0.00	1	37.00	36.80	-1	1,679	-0.06%
2018/04/27	1	36.65	0	0.00	36.70	1	1,675	0.06%
2018/04/26	5	37.73	2	37.30	36.50	3	1,674	0.18%
2018/04/25	0	0.00	1	36.45	36.45	-1	1,621	-0.06%
2018/04/24	1	36.30	0	0.00	36.20	1	1,622	0.06%
2018/04/23	1	36.90	1	36.90	37.15	0	1,604	0.00%
2018/04/18	46	36.20	3	36.37	36.20	43	1,544	2.78%
2018/04/17	0	0.00	1	36.65	35.85	-1	1,561	-0.06%
2018/04/16	0	0.00	1	37.20	36.55	-1	1,575	-0.06%
2018/04/13	2	38.28	12	38.82	37.80	-10	1,560	-0.64%
2018/04/12	2	37.18	3	37.23	37.50	-1	1,443	-0.07%
2018/04/11	1	36.45	1	36.85	37.10	0	1,532	0.00%
2018/04/10	9	36.70	1	37.20	36.75	8	1,671	0.48%
2018/04/03	20	35.65	10	35.70	35.60	10	1,732	0.58%
2018/04/02	2	36.63	0	0.00	36.60	2	1,738	0.12%
2018/03/31	10	36.95	2	36.90	36.95	8	1,713	0.47%
2018/03/30	5	35.20	0	0.00	35.00	5	1,602	0.31%
2018/03/26	3	35.62	3	35.77	35.40	0	1,593	0.00%
2018/03/22	20	36.45	0	0.00	36.10	20	1,534	1.30%
2018/03/21	0	0.00	8	37.33	37.15	-8	1,511	-0.53%
2018/03/20	7	36.90	58	37.01	37.70	-51	1,448	-3.52%
2018/03/14	8	35.69	1	35.70	35.45	7	1,377	0.51%
2018/03/13	4	36.34	4	36.25	36.00	0	1,408	0.00%
2018/03/12	1	35.30	0	0.00	36.00	1	1,379	0.07%
2018/03/05	0	0.00	1	35.00	34.10	-1	1,400	-0.07%
2018/02/23	33	35.57	31	36.33	35.60	2	1,457	0.14%
2018/02/06	2	32.60	1	32.10	31.65	1	1,505	0.07%
2018/01/24	2	35.20	0	0.00	35.25	2	2,068	0.10%
2018/01/23	0	0.00	5	35.70	35.70	-5	2,087	-0.24%
2018/01/22	3	36.25	0	0.00	35.80	3	2,117	0.14%
2018/01/17	2	36.20	1	36.20	36.00	1	2,382	0.04%
2018/01/11	4	36.41	2	36.70	36.80	2	2,404	0.08%
2018/01/10	1	37.10	2	37.48	36.75	-1	2,403	-0.04%
2018/01/09	1	36.70	1	36.60	36.70	0	2,421	0.00%
2018/01/08	16	37.20	0	0.00	36.75	16	2,507	0.64%
2018/01/05	2	38.35	3	37.55	38.20	-1	2,569	-0.04%
2018/01/04	21	37.22	19	37.26	37.60	2	2,449	0.08%
2018/01/03	9	35.31	24	36.32	36.40	-15	2,350	-0.64%
2018/01/02	0	0.00	2	34.10	34.20	-2	2,450	-0.08%