亞翔 (6139)-群益金鼎券商分點個股進出

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
272.0
漲跌
--
漲幅
0.00%
成交量
6,664張
產業
上市其他電子類股
291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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	37	271.57	12	268.04	272.00	25	10,381	0.24%
2024/04/29	58.1	273.10	12	274.92	272.00	46.1	10,321	0.45%
2024/04/26	52	272.77	24.1	279.76	265.50	27.9	10,256	0.27%
2024/04/25	17.3	288.41	3.1	289.00	288.00	14.2	10,175	0.14%
2024/04/24	0.2	322.54	42.1	319.13	320.00	-41.9	10,224	-0.41%
2024/04/23	0.1	288.96	0.3	288.17	295.50	-0.2	10,285	0.00%
2024/04/22	2.3	292.90	50	287.08	281.00	-47.7	10,384	-0.46%
2024/04/19	13	305.69	30	311.75	310.50	-17	10,518	-0.16%
2024/04/18	1	332.00	11.5	338.88	326.50	-10.5	10,669	-0.10%
2024/04/17	26	327.35	31.2	322.24	341.00	-5.2	10,716	-0.05%
2024/04/16	37.2	311.80	6.8	308.32	310.00	30.4	10,847	0.28%
2024/04/15	15.1	337.14	0.2	340.75	329.50	14.9	10,864	0.14%
2024/04/12	3.1	345.54	42	351.55	366.00	-38.9	10,863	-0.36%
2024/04/11	16.2	311.64	54	312.52	333.00	-37.8	10,843	-0.35%
2024/04/10	21	299.91	46	302.14	303.00	-25	10,856	-0.23%
2024/04/09	25	295.90	29	299.79	297.50	-4	10,902	-0.04%
2024/04/08	46	289.87	177	288.40	290.50	-131	11,114	-1.18%	大賣/鉅額交易
2024/04/03	128.2	284.96	136.1	282.54	283.50	-7.9	11,134	-0.07%	大買/大賣/
2024/04/02	68.1	271.15	109.2	267.05	279.00	-41.1	10,897	-0.38%	大賣/
2024/04/01	85.3	256.56	428.5	253.84	256.50	-343.3	10,484	-3.27%	大賣/鉅額交易
2024/03/29	182	229.58	291	227.32	240.50	-109	10,134	-1.08%	大買/大賣/鉅額交易
2024/03/28	81.1	216.49	202.2	219.59	226.00	-121.1	9,725	-1.25%	大賣/鉅額交易
2024/03/27	519	204.87	93	204.23	205.50	426	9,243	4.61%	大買/鉅額交易
2024/03/26	129.2	203.78	126	202.79	208.50	3.2	9,064	0.04%	大買/大賣/
2024/03/25	127	209.45	260	207.43	206.00	-133	8,911	-1.49%	大買/大賣/鉅額交易
2024/03/22	12	204.71	11	202.55	207.50	1	8,520	0.01%
2024/03/21	189	181.53	123.1	182.74	189.00	65.9	8,455	0.78%	大買/大賣/
2024/03/20	32.1	179.66	72	182.90	177.50	-39.9	8,303	-0.48%
2024/03/19	124	181.97	1	179.00	177.50	123	8,166	1.51%	大買/鉅額交易
2024/03/18	21	179.69	52	178.19	180.00	-31	8,284	-0.37%
2024/03/15	121.3	173.10	50	174.47	176.00	71.3	8,693	0.82%	大買/
2024/03/14	35	165.74	36	167.03	164.00	-1	8,593	-0.01%
2024/03/13	47	177.86	16	176.91	178.00	31	8,472	0.37%
2024/03/12	27	179.24	23	178.00	181.00	4	8,518	0.05%
2024/03/11	15	174.00	0	0.00	174.00	15	8,481	0.18%
2024/03/08	39	171.95	57	177.36	171.50	-18	8,544	-0.21%
2024/03/07	65	175.85	74	178.37	175.50	-9	8,542	-0.11%
2024/03/06	11	178.09	10	177.00	180.00	1	8,532	0.01%
2024/03/05	60	172.09	70	170.98	173.00	-10	8,508	-0.12%
2024/03/04	118	174.12	131	179.87	171.00	-13	8,571	-0.15%	大買/大賣/
2024/03/01	110	175.79	70.1	174.50	175.50	39.9	8,434	0.47%	大買/
2024/02/29	76	168.09	79.3	167.16	168.50	-3.3	8,366	-0.04%
2024/02/27	258.4	170.55	107	173.56	168.50	151.3	8,470	1.79%	大買/大賣/鉅額交易
2024/02/26	21	168.74	19	165.29	169.50	2	8,463	0.02%
2024/02/23	3	167.00	17	166.59	166.00	-14	8,695	-0.16%
2024/02/22	56	165.64	90	166.42	165.50	-34	8,929	-0.38%
2024/02/21	7	169.79	9	166.83	168.00	-2	9,319	-0.02%
2024/02/20	15	164.47	215	163.73	164.50	-200	9,431	-2.12%	大賣/鉅額交易
2024/02/19	38	163.76	22.1	165.66	163.50	15.9	9,512	0.17%
2024/02/16	159	167.89	85	170.64	166.50	74	9,641	0.77%	大買/
2024/02/15	65.1	171.29	33.4	169.85	172.00	31.8	9,652	0.33%
2024/02/05	16.2	168.27	7.9	165.10	168.50	8.3	9,703	0.09%
2024/02/02	20.3	165.56	24	165.69	165.00	-3.7	9,722	-0.04%
2024/02/01	112	166.15	61	167.70	165.50	51	9,706	0.53%	大買/
2024/01/31	41.5	173.82	168	174.43	171.00	-126.5	9,650	-1.31%	大賣/鉅額交易
2024/01/30	2	168.00	29	167.97	169.50	-27	9,514	-0.28%
2024/01/29	17	159.03	25	158.70	159.00	-8	9,717	-0.08%
2024/01/26	9	160.67	13	161.42	160.50	-4	9,999	-0.04%
2024/01/25	2	162.50	2	161.50	161.00	0	10,225	0.00%
2024/01/24	74	163.95	12	163.50	163.00	62	10,373	0.60%
2024/01/23	1	161.00	2	160.00	160.00	-1	10,521	-0.01%
2024/01/22	24	161.04	0	0.00	159.00	24	10,653	0.23%
2024/01/19	5	165.50	121	167.17	162.50	-116	10,840	-1.07%	大賣/鉅額交易
2024/01/18	182	165.95	110	165.18	166.00	72	11,104	0.65%	大買/大賣/
2024/01/17	61	162.30	106	163.83	162.00	-45	11,443	-0.39%	大賣/
2024/01/16	51	167.14	51	167.11	167.00	0	11,865	0.00%
2024/01/15	44	170.58	50	170.43	171.50	-6	12,038	-0.05%
2024/01/12	2	164.25	8	164.88	166.50	-6	12,118	-0.05%
2024/01/11	37	156.77	40	157.35	156.50	-3	12,092	-0.02%
2024/01/10	58	159.46	58	161.53	158.50	0	12,111	0.00%
2024/01/09	56	166.93	55	163.59	168.00	1	12,167	0.01%
2024/01/08	7	164.36	8	164.00	166.50	-1	12,308	-0.01%
2024/01/05	2	162.50	3	163.00	164.00	-1	12,341	-0.01%
2024/01/04	9	161.39	9	162.72	161.00	0	12,379	0.00%
2024/01/03	22	163.50	24	162.52	163.50	-2	12,440	-0.02%
2024/01/02	46	163.29	327	165.12	163.50	-281	12,627	-2.23%	大賣/鉅額交易
2023/12/29	90	170.02	33	168.67	170.00	57	12,496	0.46%
2023/12/28	61	164.11	0	163.50	164.50	61	12,338	0.49%
2023/12/27	0	0.00	0.2	157.75	156.00	-0.2	12,506	0.00%
2023/12/26	7.2	156.17	6	154.00	156.50	1.2	12,694	0.01%
2023/12/25	101	153.80	97	156.71	154.00	4	12,861	0.03%	大買/
2023/12/22	51	157.33	23	153.11	157.00	28	12,936	0.22%
2023/12/21	7	153.64	4	154.25	153.00	3	13,409	0.02%
2023/12/20	6	155.08	5	156.00	154.50	1	13,577	0.01%
2023/12/19	28	157.11	26	153.98	157.00	2	13,554	0.01%
2023/12/18	2	160.75	3.4	159.02	157.50	-1.4	13,517	-0.01%
2023/12/15	57.4	157.55	52.1	156.96	158.50	5.3	13,441	0.04%
2023/12/14	39.1	160.26	17	159.24	159.50	22.1	13,291	0.17%
2023/12/13	74	159.25	69	161.67	158.50	5	13,204	0.04%
2023/12/12	168	167.44	129	167.04	163.50	39	13,022	0.30%	大買/大賣/
2023/12/11	23	157.70	2	155.03	158.50	21	12,488	0.17%
2023/12/08	120	143.86	85	140.94	144.50	35	12,398	0.28%	大買/
2023/12/07	33	138.65	34	138.88	138.50	-1	12,319	-0.01%
2023/12/06	14	134.11	16	134.56	134.00	-2	12,309	-0.02%
2023/12/05	40.1	133.50	70	133.39	133.50	-29.9	12,352	-0.24%
2023/12/04	67	137.60	69	138.20	138.00	-2	12,413	-0.02%
2023/12/01	29	141.97	29	142.78	141.00	0	12,363	0.00%
2023/11/30	26	145.23	37	143.97	146.00	-11	12,275	-0.09%
2023/11/29	54	145.56	56	146.97	145.50	-2	12,220	-0.02%
2023/11/28	19	150.32	12	148.13	150.00	7	12,149	0.06%
2023/11/27	2	144.74	1	146.00	144.00	1	12,076	0.01%
2023/11/24	53	139.92	57	138.82	140.00	-4	11,983	-0.03%
2023/11/23	102.1	142.62	139	151.46	141.50	-36.9	11,887	-0.31%	大買/大賣/
2023/11/22	17	155.97	15.5	155.68	157.00	1.5	11,568	0.01%
2023/11/21	19.1	146.95	28.1	147.11	149.00	-9	11,343	-0.08%
2023/11/20	55	144.63	22	142.32	143.50	33	11,178	0.30%
2023/11/17	66	134.68	61	132.25	135.00	5	10,903	0.05%
2023/11/16	1	127.04	27	128.24	129.50	-26	10,827	-0.24%
2023/11/15	91	129.45	89	131.19	129.00	2	10,949	0.02%
2023/11/14	13	132.85	13	131.35	132.50	0	10,997	0.00%
2023/11/13	146	131.94	133.1	130.89	129.50	12.9	10,987	0.12%	大買/大賣/
2023/11/10	1.1	132.36	1	132.93	132.50	0.1	10,877	0.00%
2023/11/09	4	130.76	1	129.50	130.00	3	10,915	0.03%
2023/11/08	17	129.79	17	130.06	129.00	0	10,896	0.00%
2023/11/07	30	132.58	72	131.44	130.50	-42	10,918	-0.38%
2023/11/06	220	133.80	149	133.42	133.50	71	10,795	0.66%	大買/大賣/
2023/11/03	80	136.79	44	134.16	137.50	36	10,529	0.34%
2023/11/02	89	132.83	20.2	130.44	135.00	68.8	10,390	0.66%
2023/11/01	51	125.43	49	125.73	125.00	2	10,218	0.02%
2023/10/31	43.1	127.64	44	131.59	127.00	-0.9	10,045	-0.01%
2023/10/30	18	132.33	18	132.25	133.00	0	9,876	0.00%
2023/10/27	169	131.35	168	131.81	132.00	1	9,747	0.01%	大買/大賣/
2023/10/26	33	135.29	42	131.11	133.50	-9	9,541	-0.09%
2023/10/25	130	132.08	71	130.52	133.50	59	9,185	0.64%	大買/
2023/10/24	120	124.40	142	119.28	129.00	-22	8,658	-0.25%	大買/大賣/
2023/10/23	246	117.35	150.2	116.53	117.50	95.8	8,163	1.17%	大買/大賣/
2023/10/20	62.2	116.75	45	113.62	116.00	17.2	7,903	0.22%
2023/10/19	15	112.43	22	113.41	115.50	-7	7,705	-0.09%
2023/10/18	40	108.46	40	109.53	108.00	0	7,543	0.00%
2023/10/17	123	111.38	123	112.07	112.00	0	7,471	0.00%	大買/大賣/
2023/10/16	151	112.54	22	109.09	113.50	129	7,284	1.77%	大買/鉅額交易
2023/10/13	33	108.70	19.1	105.98	108.00	13.9	7,097	0.20%
2023/10/12	22.1	108.66	2	106.00	108.00	20.1	7,077	0.28%
2023/10/11	34	105.72	36.5	106.97	105.50	-2.5	7,102	-0.03%
2023/10/06	74.5	107.17	100.1	110.89	106.50	-25.7	7,280	-0.35%
2023/10/05	370.1	115.67	414	114.55	110.50	-43.9	7,385	-0.59%	大買/大賣/
2023/10/04	52	110.71	49	110.81	110.50	3	7,411	0.04%
2023/10/03	128	115.36	65	114.48	114.50	63	7,271	0.87%	大買/
2023/10/02	78	114.44	126	113.64	114.50	-48	6,929	-0.69%	大賣/
2023/09/28	24	116.04	38.2	115.12	117.50	-14.2	6,749	-0.21%
2023/09/27	87	114.49	119	109.56	115.50	-32	6,589	-0.49%	大賣/
2023/09/26	131	109.57	123	107.97	111.50	8	6,371	0.13%	大買/大賣/
2023/09/25	124	100.98	32	99.51	101.50	92	5,923	1.55%	大買/
2023/09/22	25	91.86	11	90.78	92.30	14	5,778	0.24%
2023/09/21	16	88.53	15	88.32	88.50	1	5,716	0.02%
2023/09/20	1	89.70	5	89.06	90.60	-4	5,715	-0.07%
2023/09/19	4	88.88	4	88.93	88.40	0	5,731	0.00%
2023/09/18	1	90.50	2	90.90	89.30	-1	5,741	-0.02%
2023/09/15	4	90.83	4	89.80	90.90	0	5,716	0.00%
2023/09/13	101	88.30	80	87.84	87.30	21	5,667	0.37%	大買/
2023/09/12	24	89.17	21	89.87	88.80	3	5,620	0.05%
2023/09/11	104	91.89	31	91.53	91.10	73	5,561	1.31%	大買/
2023/09/08	24	95.43	49	93.97	93.00	-25	5,501	-0.45%
2023/09/07	44	94.14	4	93.55	94.30	40	5,533	0.72%
2023/09/06	6	91.35	1	91.90	91.90	5	5,497	0.09%
2023/09/05	1	89.90	98	89.47	89.30	-97	5,499	-1.76%
2023/09/04	101	91.29	1	91.50	91.80	100	5,581	1.79%	大買/
2023/09/01	1	92.90	31	90.34	90.90	-30	5,581	-0.54%
2023/08/31	1	93.30	1	92.90	92.70	0	5,585	0.00%
2023/08/30	5	92.50	7	92.59	92.00	-2	5,535	-0.04%
2023/08/29	55	93.13	16.4	93.12	93.50	38.6	5,529	0.70%
2023/08/28	7.4	91.96	5	92.12	91.00	2.4	5,489	0.04%
2023/08/25	2	95.35	22	95.85	95.30	-20	5,397	-0.37%
2023/08/24	19	95.80	6	95.55	96.10	13	5,381	0.24%
2023/08/23	67	94.53	61	94.28	95.20	6	5,307	0.11%
2023/08/22	18	91.88	32	91.88	92.00	-14	5,176	-0.27%
2023/08/21	53	91.56	76.1	90.76	91.90	-23.1	5,072	-0.46%
2023/08/18	48	89.91	29.3	88.41	90.00	18.8	4,849	0.39%
2023/08/17	50.3	85.74	43	85.93	88.90	7.3	4,651	0.16%
2023/08/16	17	81.01	27	81.82	83.00	-10	4,519	-0.22%
2023/08/15	60	81.22	12	80.50	80.80	48	4,585	1.05%
2023/08/14	2	77.90	2	76.90	77.20	0	4,581	0.00%
2023/08/11	3	78.43	2	78.30	78.30	1	4,694	0.02%
2023/08/10	7	75.74	1	75.10	73.60	6	4,718	0.13%
2023/08/09	1	74.80	2	76.45	76.70	-1	4,831	-0.02%
2023/08/08	26	75.44	26	77.91	73.10	0	5,211	0.00%
2023/08/07	7	78.09	12	78.10	80.10	-5	5,556	-0.09%
2023/08/02	4	72.40	22	72.20	72.50	-18	5,758	-0.31%
2023/08/01	3	79.43	19	78.08	77.50	-16	5,740	-0.28%
2023/07/31	5	79.86	54	78.69	79.10	-49	5,698	-0.86%
2023/07/28	1	75.00	1	76.00	76.40	0	5,623	0.00%
2023/07/27	0	0.00	0	78.00	77.60	0	5,593	0.00%
2023/07/26	0	78.40	0.2	79.20	78.10	-0.1	5,588	0.00%
2023/07/25	3.2	80.76	4	79.13	78.50	-0.9	5,566	-0.02%
2023/07/24	6	79.73	3.4	78.59	80.00	2.6	5,535	0.05%
2023/07/21	1.4	78.24	0.2	78.00	78.40	1.2	5,486	0.02%
2023/07/20	2.2	78.88	2	78.65	79.20	0.2	5,474	0.00%
2023/07/19	1	80.00	1	78.40	77.30	0	5,443	0.00%
2023/07/18	0	0.00	5	77.34	77.40	-5	5,432	-0.09%
2023/07/17	16	80.33	0	0.00	79.70	16	5,399	0.30%
2023/07/14	83	82.04	4	81.27	81.40	79	5,342	1.48%
2023/07/13	4	81.68	113	82.10	80.80	-109	5,255	-2.07%	大賣/鉅額交易
2023/07/12	101	77.27	11	77.07	77.40	90	4,972	1.81%	大買/
2023/07/11	10	70.18	7	71.11	71.20	3	4,617	0.06%
2023/07/10	0	0.00	0.2	64.30	64.80	-0.2	4,506	0.00%
2023/07/07	0.2	62.74	0.6	64.06	64.00	-0.4	4,510	-0.01%
2023/07/06	2.6	64.40	83.1	64.02	63.70	-80.6	4,510	-1.79%
2023/07/05	1.1	66.46	2.2	66.43	66.00	-1.1	4,480	-0.02%
2023/07/04	4.2	67.14	21.1	66.71	67.10	-16.9	4,508	-0.37%
2023/07/03	49.1	65.67	8	65.75	65.80	41.1	4,501	0.91%
2023/06/30	51	61.33	5	61.60	61.10	46	4,464	1.03%
2023/06/29	5	59.28	3	59.23	59.20	2	4,410	0.05%
2023/06/28	16	59.04	1	59.30	59.00	15	4,394	0.34%
2023/06/27	0	0.00	1	58.70	57.40	-1	4,389	-0.02%
2023/06/26	2	57.80	1	58.20	58.00	1	4,359	0.02%
2023/06/21	1	57.60	1	58.00	58.20	0	4,362	0.00%
2023/06/20	1	58.00	0	0.00	57.90	1	4,393	0.02%
2023/06/16	2	57.80	1	57.80	57.80	1	4,517	0.02%
2023/06/15	0	0.00	4	58.73	58.90	-4	4,491	-0.09%
2023/06/14	1.1	58.98	6	58.42	58.00	-4.9	4,483	-0.11%
2023/06/13	0	0.00	93	58.22	57.80	-93	4,456	-2.09%
2023/06/12	5	63.45	0.1	60.70	60.40	4.9	4,362	0.11%
2023/06/09	0	0.00	1	66.30	67.10	-1	4,305	-0.02%
2023/06/08	1	66.70	1	67.10	64.90	0	4,290	0.00%
2023/06/07	5	64.28	5	64.40	64.40	0	4,200	0.00%
2023/06/06	3	64.27	2	64.30	64.20	1	4,207	0.02%
2023/06/05	0	0.00	1	62.50	63.20	-1	4,161	-0.02%
2023/06/01	0	0.00	43	61.44	61.20	-43	4,116	-1.04%
2023/05/31	0	0.00	186	62.85	62.70	-186	4,150	-4.48%	大賣/鉅額交易
2023/05/26	45	64.29	6	64.15	63.90	39	4,297	0.91%
2023/05/25	3	63.67	2	64.40	63.50	1	4,253	0.02%
2023/05/23	1	65.40	2	64.95	65.20	-1	4,193	-0.02%
2023/05/22	2	65.20	1	65.20	64.60	1	4,170	0.02%
2023/05/19	4	64.08	79.1	63.35	63.90	-75.1	4,120	-1.82%
2023/05/18	6	62.60	7	62.41	62.60	-1	3,979	-0.03%
2023/05/17	84	61.42	10	60.49	62.00	74	3,878	1.91%
2023/05/16	63.1	58.90	48.2	58.21	59.20	14.9	3,718	0.40%
2023/05/15	4.2	57.52	104.3	57.74	58.00	-100.1	3,620	-2.76%	大賣/
2023/05/12	113.3	57.30	33	56.60	57.80	80.3	3,468	2.31%	大買/
2023/05/11	245	56.18	111	55.71	55.70	134	3,000	4.47%	大買/大賣/鉅額交易
2023/05/10	82	53.07	3.5	52.75	53.10	78.5	2,477	3.17%
2023/05/09	4.2	47.93	7.1	48.63	48.35	-2.9	2,246	-0.13%
2023/05/08	2.4	47.81	2	48.28	47.85	0.4	2,204	0.02%
2023/04/28	0	0.00	5	45.04	45.35	-5	2,241	-0.22%
2023/04/26	5	43.61	0	0.00	44.30	5	2,271	0.22%
2023/04/25	0	44.40	0	0.00	43.95	0	2,301	0.00%
2023/04/19	0	0.00	1	46.85	46.70	-1	2,436	-0.04%
2023/04/18	1	46.50	1	45.90	45.90	0	2,493	0.00%
2023/04/17	0	0.00	6	46.52	46.50	-6	2,479	-0.24%
2023/04/14	0	0.00	5	47.03	46.85	-5	2,485	-0.20%
2023/04/13	1	47.30	1	46.80	46.80	0	2,473	0.00%
2023/04/10	3	47.90	0.2	48.00	47.85	2.8	2,494	0.11%
2023/04/07	15	48.79	36	48.45	48.25	-21	2,514	-0.84%
2023/04/06	24.2	49.77	34	48.77	50.20	-9.8	2,480	-0.39%
2023/03/31	26	48.05	17	48.37	48.45	9	2,383	0.38%
2023/03/30	1	46.30	0	0.00	46.35	1	2,310	0.04%
2023/03/27	18	48.03	0	0.00	48.00	18	2,304	0.78%
2023/03/24	1	47.30	1	47.50	47.50	0	2,302	0.00%
2023/03/22	16	48.80	7	49.16	48.30	9	2,261	0.40%
2023/03/17	0	0.00	11	45.22	45.20	-11	2,194	-0.50%
2023/03/16	0	0.00	1	45.40	44.45	-1	2,219	-0.05%
2023/03/15	16	46.51	26	46.24	45.65	-10	2,232	-0.45%
2023/03/14	15	46.68	16	46.65	46.60	-1	2,246	-0.04%
2023/03/13	0	0.00	2	46.18	46.50	-2	2,276	-0.09%
2023/03/10	0	0.00	5	45.16	45.05	-5	2,270	-0.22%
2023/03/06	4	45.30	5	45.49	45.30	-1	2,277	-0.04%
2023/03/03	1	46.05	2	45.45	45.25	-1	2,257	-0.04%
2023/03/02	29	45.82	96	44.61	45.95	-67	2,200	-3.05%
2023/03/01	131	43.52	0	0.00	43.85	131	2,066	6.34%	大買/鉅額交易
2023/02/13	70	39.54	0	0.00	39.30	70	2,197	3.19%
2023/02/10	30	41.38	0	0.00	41.20	30	2,159	1.39%
2023/01/17	30	39.05	1	39.15	39.15	29	1,953	1.48%
2023/01/16	21	39.73	0	0.00	39.70	21	1,932	1.09%
2023/01/13	6	41.08	6	40.40	40.40	0	1,914	0.00%
2023/01/12	9	41.29	4	41.58	41.25	5	1,888	0.26%
2023/01/11	4	41.30	5	41.41	41.40	-1	1,846	-0.05%
2023/01/10	1	41.05	1	41.15	41.10	0	1,788	0.00%
2023/01/09	19	40.95	22	40.93	41.00	-3	1,761	-0.17%
2023/01/06	6	39.43	2	39.45	39.85	4	1,647	0.24%
2022/12/30	0	0.00	1	37.80	37.65	-1	1,528	-0.07%
2022/12/28	0	0.00	61	38.80	38.65	-61	1,458	-4.18%
2022/12/27	1	38.80	1	38.70	38.45	0	1,425	0.00%
2022/12/26	1	38.20	0	0.00	38.50	1	1,377	0.07%
2022/12/07	0	0.00	1	36.55	36.60	-1	1,109	-0.09%
2022/12/06	2	37.20	1	37.10	37.15	1	1,069	0.09%
2022/12/02	2	35.78	3	35.40	35.50	-1	929	-0.11%
2022/12/01	0	0.00	1.3	34.50	35.15	-1.3	872	-0.15%
2022/11/30	0	0.00	0.1	33.90	33.80	-0.1	820	-0.02%
2022/11/29	0	0.00	2	33.60	33.45	-2	814	-0.25%
2022/11/28	0	0.00	6	32.88	32.90	-6	772	-0.78%
2022/11/25	3	33.02	0	0.00	32.15	3	766	0.39%
2022/11/24	1	32.80	0	0.00	32.80	1	752	0.13%
2022/11/23	1	32.65	1	32.90	32.50	0	741	0.00%
2022/11/16	0	0.00	1	32.10	31.90	-1	689	-0.15%
2022/11/15	1	32.35	0	0.00	32.45	1	676	0.15%
2022/11/10	2.5	32.45	1	32.20	31.75	1.5	572	0.26%
2022/11/09	4	32.35	0	0.00	32.35	4	496	0.80%
2022/10/31	1	28.70	0	0.00	28.70	1	432	0.23%
2022/10/28	2	28.58	0	0.00	28.30	2	436	0.46%
2022/10/27	1	28.60	0	0.00	28.70	1	436	0.23%
2022/10/12	2	28.93	0	0.00	29.25	2	414	0.48%
2022/09/28	5	28.46	1	29.05	28.45	4	427	0.94%
2022/09/15	3	32.10	0	0.00	31.90	3	458	0.65%
2022/09/12	3	31.45	0	0.00	31.50	3	498	0.60%
2022/09/07	7	29.86	0	0.00	29.85	7	593	1.18%
2022/08/29	0	0.00	1	32.00	32.10	-1	689	-0.15%
2022/08/25	23	32.75	0	0.00	32.60	23	684	3.36%
2022/08/24	7	32.56	0	0.00	32.65	7	684	1.02%
2022/08/23	10	32.40	0	0.00	32.50	10	684	1.46%
2022/08/17	1	32.65	0	0.00	32.65	1	682	0.15%
2022/08/15	0	0.00	1	32.20	32.20	-1	671	-0.15%
2022/08/12	0	0.00	1	32.15	32.40	-1	658	-0.15%
2022/08/11	2	32.00	1	32.20	32.15	1	650	0.15%
2022/07/21	1	30.00	1	30.00	30.15	0	640	0.00%
2022/07/11	0	0.00	1	29.45	29.65	-1	722	-0.14%
2022/07/01	0	0.00	3	29.05	28.95	-3	836	-0.36%
2022/06/20	2	31.70	5	30.05	30.05	-3	847	-0.35%
2022/06/17	2	33.45	1	33.45	33.20	1	807	0.12%
2022/06/16	2	33.40	0	0.00	33.00	2	749	0.27%
2022/06/07	0	0.00	3	32.90	32.75	-3	627	-0.48%
2022/05/18	1	30.80	0	0.00	30.80	1	666	0.15%
2022/05/10	1	29.70	1	29.85	30.05	0	688	0.00%
2022/04/15	1	31.80	12	32.20	31.45	-11	807	-1.36%
2022/04/14	1	33.95	3	33.90	33.90	-2	771	-0.26%
2022/04/13	3	33.83	0	0.00	34.15	3	750	0.40%
2022/04/11	12	32.55	0	0.00	32.55	12	723	1.66%
2022/02/17	0	0.00	3	32.05	31.70	-3	764	-0.39%
2022/02/16	3	32.15	0	0.00	31.75	3	762	0.39%
2022/02/09	0	0.00	0.1	31.55	31.80	-0.1	756	-0.01%
2022/02/07	0	0.00	1	29.40	30.40	-1	734	-0.14%
2022/01/26	0	0.00	1	29.40	29.25	-1	731	-0.14%
2022/01/24	1	30.00	0	0.00	30.25	1	715	0.14%
2022/01/20	0	0.00	1	32.00	32.50	-1	672	-0.15%
2022/01/12	0	0.00	2	31.55	31.35	-2	636	-0.31%
2022/01/11	1	32.70	2	32.23	31.65	-1	633	-0.16%
2022/01/10	2	31.90	1	32.00	32.00	1	622	0.16%
2022/01/06	0	0.00	1	31.30	31.25	-1	607	-0.16%
2021/12/30	15	32.66	34	32.94	32.55	-19	545	-3.48%
2021/12/29	0	0.00	1	31.50	31.80	-1	458	-0.22%
2021/12/28	1	30.80	15	30.86	30.95	-14	414	-3.38%
2021/12/27	16	30.52	3	30.38	30.80	13	383	3.39%
2021/12/23	0	0.00	4	28.40	28.45	-4	324	-1.23%
2021/12/21	0.1	28.20	0	0.00	28.30	0.1	326	0.02%
2021/11/17	0	0.00	2	30.05	30.10	-2	383	-0.52%
2021/11/16	0	0.00	1	30.10	30.15	-1	381	-0.26%
2021/11/11	1	30.30	0	0.00	29.40	1	375	0.27%
2021/11/10	1	28.85	0	0.00	29.00	1	364	0.27%
2021/11/02	2	29.25	0	0.00	29.10	2	393	0.51%
2021/10/29	3	29.40	0	0.00	29.15	3	409	0.73%
2021/10/28	1	29.40	0	0.00	29.40	1	444	0.23%
2021/10/22	1	29.00	0	0.00	29.55	1	462	0.22%
2021/10/21	2	29.15	0	0.00	28.10	2	464	0.43%
2021/10/12	1	27.10	0	0.00	27.05	1	552	0.18%
2021/10/07	0	0.00	9	27.73	27.70	-9	612	-1.47%
2021/10/04	1	27.50	0	0.00	27.20	1	718	0.14%
2021/09/22	1	28.80	0	0.00	28.70	1	761	0.13%
2021/09/13	0	0.00	2	29.05	29.20	-2	773	-0.26%
2021/09/08	1	28.65	0	0.00	28.40	1	776	0.13%
2021/09/03	0	0.00	1	31.10	30.55	-1	767	-0.13%
2021/08/20	0	0.00	1	28.30	28.30	-1	736	-0.14%
2021/08/19	1	28.65	0	0.00	28.40	1	740	0.14%
2021/08/18	0	0.00	14	28.31	29.35	-14	738	-1.90%
2021/08/17	0	0.00	2	28.70	28.35	-2	739	-0.27%
2021/08/16	2	29.23	5	28.75	28.60	-3	739	-0.41%
2021/08/10	1	30.20	6	30.61	30.15	-5	740	-0.68%
2021/08/09	1	31.00	0	0.00	30.75	1	758	0.13%
2021/08/04	1	32.25	0	0.00	32.05	1	799	0.13%
2021/08/03	5	32.76	0	0.00	32.25	5	817	0.61%
2021/07/29	0	0.00	1	31.95	31.75	-1	849	-0.12%
2021/07/26	0	0.00	4	34.11	33.90	-4	892	-0.45%
2021/07/23	3	33.80	1	34.00	33.80	2	901	0.22%
2021/07/22	0	0.00	7	33.71	33.20	-7	936	-0.75%
2021/07/15	1	33.70	6	34.02	33.90	-5	1,022	-0.49%
2021/07/14	0	0.00	2	33.90	33.45	-2	1,005	-0.20%
2021/07/09	0	0.00	1	32.10	32.00	-1	929	-0.11%
2021/07/01	1	29.30	0	0.00	29.10	1	1,249	0.08%
2021/06/24	0	0.00	1	29.50	29.85	-1	1,425	-0.07%
2021/06/23	0	0.00	1	29.40	29.50	-1	1,427	-0.07%
2021/06/22	1	29.20	0	0.00	29.10	1	1,432	0.07%
2021/06/16	1	30.00	0	0.00	29.75	1	1,475	0.07%
2021/06/11	2	29.95	2	30.05	29.70	0	1,604	0.00%
2021/06/10	0	0.00	3	29.37	29.45	-3	1,626	-0.18%
2021/06/09	0	0.00	17	29.20	29.20	-17	1,636	-1.04%
2021/06/08	1	29.05	0	0.00	28.95	1	1,649	0.06%
2021/06/07	1	28.80	1	28.95	29.05	0	1,667	0.00%
2021/06/04	2	29.30	0	0.00	29.45	2	1,678	0.12%
2021/06/02	32	29.31	0	0.00	29.30	32	1,763	1.81%
2021/05/18	0	0.00	2	27.05	27.25	-2	1,982	-0.10%
2021/05/17	0	0.00	7	25.06	25.40	-7	1,987	-0.35%
2021/05/14	2	27.25	4	26.89	26.85	-2	1,967	-0.10%
2021/05/13	3	26.93	2	27.53	27.40	1	1,958	0.05%
2021/05/12	2	27.03	34	27.26	26.60	-32	1,939	-1.65%
2021/05/11	15	29.40	10	28.45	28.75	5	1,919	0.26%
2021/05/10	0	0.00	2	30.20	30.05	-2	1,899	-0.11%
2021/05/07	0	0.00	8	31.08	31.00	-8	1,893	-0.42%
2021/05/06	0	0.00	3	30.03	30.05	-3	1,862	-0.16%
2021/05/05	3	31.17	0	0.00	30.70	3	1,858	0.16%
2021/05/04	0	0.00	8	31.42	31.50	-8	1,855	-0.43%
2021/04/29	4	34.60	2	34.53	34.05	2	1,869	0.11%
2021/04/28	0	0.00	1	34.20	34.40	-1	1,932	-0.05%
2021/04/27	0	0.00	1	34.35	34.30	-1	1,909	-0.05%
2021/04/26	0	0.00	2	33.95	33.75	-2	1,902	-0.11%
2021/04/23	28	33.33	1	33.25	33.40	27	1,905	1.42%
2021/04/22	4	32.83	9	32.86	32.60	-5	2,065	-0.24%
2021/04/15	1	32.50	1	32.55	32.60	0	2,303	0.00%
2021/04/14	5	31.70	0	0.00	32.30	5	2,324	0.22%
2021/04/12	3	33.47	0	0.00	33.40	3	2,437	0.12%
2021/04/08	50	34.90	4	34.91	35.10	46	2,375	1.94%
2021/04/07	1	33.70	1	33.80	34.00	0	2,198	0.00%
2021/04/06	6	33.35	9	33.29	33.60	-3	2,175	-0.14%
2021/04/01	9	33.63	7	33.39	33.25	2	2,205	0.09%
2021/03/31	0	0.00	9	32.48	32.55	-9	2,127	-0.42%
2021/03/30	1	31.65	0	0.00	31.60	1	2,091	0.05%
2021/03/29	1	31.80	0	0.00	31.75	1	2,084	0.05%
2021/03/23	1	32.10	0	0.00	31.80	1	2,079	0.05%
2021/03/18	0	0.00	2	32.95	32.50	-2	2,037	-0.10%
2021/03/17	0	0.00	2	32.80	32.95	-2	1,942	-0.10%
2021/03/16	0	0.00	4	32.40	32.05	-4	1,922	-0.21%
2021/03/15	0	0.00	14	32.10	31.90	-14	1,898	-0.74%
2021/03/11	0	0.00	10	32.00	31.95	-10	1,889	-0.53%
2021/03/09	1	31.35	3	31.40	31.30	-2	1,855	-0.11%
2021/03/08	2	31.40	0	0.00	31.45	2	1,801	0.11%
2021/03/05	1	31.40	3	31.97	32.20	-2	1,775	-0.11%
2021/03/04	1	31.50	2	31.45	31.40	-1	1,748	-0.06%
2021/03/03	1	31.75	1	31.75	31.70	0	1,749	0.00%
2021/03/02	1	32.20	1	32.05	32.20	0	1,720	0.00%
2021/02/25	1	31.00	0	0.00	30.90	1	1,658	0.06%
2021/02/24	0	0.00	20	31.34	31.00	-20	1,659	-1.21%
2021/02/19	1	30.35	1	30.40	30.80	0	1,577	0.00%
2021/02/17	2	30.23	2	30.38	30.15	0	1,565	0.00%
2021/02/05	0	0.00	1	29.25	29.25	-1	1,551	-0.06%
2021/02/04	1	29.00	1	29.20	29.00	0	1,548	0.00%
2021/02/02	1	29.00	1	29.30	29.10	0	1,554	0.00%
2021/01/29	0	0.00	3	30.25	29.35	-3	1,540	-0.19%
2021/01/26	0	0.00	1	30.80	30.60	-1	1,501	-0.07%
2021/01/25	0	0.00	1	31.15	31.25	-1	1,486	-0.07%
2021/01/22	8	32.21	5	32.42	32.00	3	1,463	0.20%
2021/01/21	13	33.23	13	33.13	33.50	0	1,417	0.00%
2021/01/20	4	31.43	1	30.85	30.85	3	1,320	0.23%
2021/01/19	2	33.03	0	0.00	32.55	2	1,283	0.16%
2021/01/18	3	32.50	0	0.00	32.60	3	1,251	0.24%
2021/01/15	26	33.36	4	33.73	33.35	22	1,210	1.82%
2021/01/13	16	33.26	5	33.35	32.95	11	1,015	1.08%
2021/01/12	0	0.00	1	32.00	32.00	-1	812	-0.12%
2021/01/11	11	32.18	31	32.31	31.95	-20	789	-2.53%
2021/01/07	0	0.00	1	31.60	31.35	-1	745	-0.13%
2021/01/06	11	31.90	31	31.99	31.55	-20	716	-2.79%
2020/12/31	1	29.85	0	0.00	29.80	1	529	0.19%
2020/12/29	3	29.53	1	29.60	29.65	2	512	0.39%
2020/12/28	4	29.85	15	29.29	30.00	-11	499	-2.20%
2020/12/25	0	0.00	3	28.38	28.40	-3	422	-0.71%
2020/12/22	0	0.00	10	27.75	27.75	-10	415	-2.41%
2020/12/17	0	0.00	1	27.80	27.80	-1	419	-0.24%
2020/12/15	1	27.55	0	0.00	27.45	1	435	0.23%
2020/12/11	6	27.93	1	27.70	27.70	5	443	1.13%
2020/12/09	0	0.00	2	28.50	28.30	-2	448	-0.45%
2020/12/07	0	0.00	1	28.35	28.35	-1	452	-0.22%
2020/12/04	1	27.90	0	0.00	27.95	1	447	0.22%
2020/12/02	2	27.83	0	0.00	27.85	2	446	0.45%
2020/12/01	1	27.90	0	0.00	27.85	1	449	0.22%
2020/11/30	1	28.20	0	0.00	28.25	1	448	0.22%
2020/11/27	0	0.00	4	28.70	28.50	-4	450	-0.89%
2020/11/26	2	27.48	0	0.00	27.50	2	448	0.45%
2020/11/25	3	27.50	0.2	27.50	27.45	2.9	483	0.59%
2020/11/24	3	27.58	0	0.00	27.50	3	551	0.54%
2020/11/23	11	27.56	0	0.00	27.55	11	613	1.79%
2020/11/18	4	27.06	1	27.10	27.10	3	705	0.43%
2020/11/17	1	26.90	1	27.00	27.00	0	718	0.00%
2020/11/16	1	26.85	1	26.80	26.90	0	784	0.00%
2020/11/13	1	26.60	1	26.75	26.85	0	830	0.00%
2020/11/12	4	26.78	0	0.00	26.60	4	876	0.46%
2020/11/11	1	26.80	0	0.00	26.90	1	891	0.11%
2020/11/10	2	26.70	2	26.68	26.80	0	900	0.00%
2020/11/09	1	26.45	0	0.00	26.60	1	900	0.11%
2020/11/04	1	26.00	0	0.00	26.10	1	924	0.11%
2020/11/02	2	25.78	0	0.00	25.75	2	971	0.21%
2020/10/30	1	26.00	1	26.00	25.90	0	1,119	0.00%
2020/10/29	2	25.83	2	25.98	25.95	0	1,133	0.00%
2020/10/22	0	0.00	1	27.45	27.45	-1	1,253	-0.08%
2020/10/05	2	26.35	0	0.00	26.15	2	2,318	0.09%
2020/09/30	2	26.50	1	26.40	26.40	1	2,381	0.04%
2020/09/29	1	26.75	2	26.63	26.55	-1	2,391	-0.04%
2020/09/28	0	0.00	1	26.50	26.50	-1	2,446	-0.04%
2020/09/25	0	0.00	1	26.10	26.10	-1	2,593	-0.04%
2020/09/23	1	27.85	0	0.00	27.60	1	2,602	0.04%
2020/09/22	0	0.00	2	28.05	28.05	-2	2,604	-0.08%
2020/09/21	0	0.00	1	28.60	28.60	-1	2,601	-0.04%
2020/09/18	3	28.85	1	29.00	28.75	2	2,598	0.08%
2020/09/17	0	0.00	1	28.60	28.60	-1	2,587	-0.04%
2020/09/16	2	28.80	0	0.00	28.55	2	2,586	0.08%
2020/09/15	2	29.00	2	28.78	28.95	0	2,583	0.00%
2020/09/14	3	28.02	2	28.15	28.20	1	2,565	0.04%
2020/09/11	0	0.00	8	27.89	27.85	-8	2,564	-0.31%
2020/09/10	3	28.00	2	28.30	27.85	1	2,561	0.04%
2020/09/09	1	27.70	1	27.95	27.95	0	2,555	0.00%
2020/09/08	2	28.23	0	0.00	28.10	2	2,554	0.08%
2020/09/07	3	28.32	3	28.45	28.30	0	2,563	0.00%
2020/09/04	2	27.95	2	28.23	28.25	0	2,602	0.00%
2020/09/03	0	0.00	1	28.45	28.45	-1	2,605	-0.04%
2020/09/02	1	28.50	1	28.60	28.40	0	2,603	0.00%
2020/09/01	4	28.04	3	28.03	28.00	1	2,605	0.04%
2020/08/31	4	28.70	1	28.65	28.40	3	2,602	0.12%
2020/08/28	1	28.50	3	28.93	29.30	-2	2,602	-0.08%
2020/08/27	6	30.72	11	30.56	30.10	-5	2,618	-0.19%
2020/08/26	3	32.45	0	0.00	31.90	3	2,571	0.12%
2020/08/25	1	31.50	1	31.50	31.50	0	2,503	0.00%
2020/08/21	2	29.80	0	0.00	30.15	2	2,469	0.08%
2020/08/20	0	0.00	1	29.20	29.20	-1	2,457	-0.04%
2020/08/19	1	33.10	0	0.00	33.00	1	2,392	0.04%
2020/08/18	0	0.00	2	33.18	33.10	-2	2,345	-0.09%
2020/08/17	2	32.88	0	0.00	32.90	2	2,303	0.09%
2020/08/14	10	32.55	0	0.00	32.35	10	2,294	0.44%
2020/08/12	0	0.00	5	31.95	31.85	-5	2,312	-0.22%
2020/08/11	0	0.00	1	32.55	32.15	-1	2,301	-0.04%
2020/08/10	5	32.50	0	0.00	32.70	5	2,299	0.22%
2020/08/07	16	32.71	2	33.00	32.65	14	2,292	0.61%
2020/08/06	1	33.30	11	33.60	33.15	-10	2,277	-0.44%
2020/08/05	14	33.88	3	34.10	33.60	11	2,251	0.49%
2020/08/04	10	32.61	1	32.60	32.30	9	2,108	0.43%
2020/08/03	0	0.00	11	32.68	32.40	-11	2,102	-0.52%
2020/07/31	1	32.90	1	32.85	32.85	0	2,096	0.00%
2020/07/30	0	0.00	1	33.50	33.00	-1	2,105	-0.05%
2020/07/29	2	31.85	0	0.00	32.15	2	2,068	0.10%
2020/07/28	11	33.53	11	32.58	31.90	0	2,055	0.00%
2020/07/27	15	33.61	17	33.34	33.00	-2	2,020	-0.10%
2020/07/24	17	33.67	10	33.60	33.05	7	1,975	0.35%
2020/07/23	10	33.22	1	33.15	34.00	9	1,914	0.47%
2020/07/22	2	32.35	2	32.40	32.80	0	1,807	0.00%
2020/07/21	3	32.28	0	0.00	32.30	3	1,769	0.17%
2020/07/20	0	0.00	4	32.00	32.35	-4	1,751	-0.23%
2020/07/17	11	32.83	4	33.15	31.70	7	1,724	0.41%
2020/07/16	1	31.75	0	0.00	31.60	1	1,597	0.06%
2020/07/15	6	32.28	13	32.43	32.15	-7	1,600	-0.44%
2020/07/14	56	33.89	45	33.30	33.25	11	1,579	0.70%
2020/07/13	11	31.85	1	31.70	31.85	10	1,312	0.76%
2020/07/09	2	30.58	2	30.60	30.95	0	1,117	0.00%
2020/07/07	10	30.10	194	28.82	28.80	-184	1,044	-17.61%	大賣/鉅額交易
2020/07/06	195	30.50	130	30.50	30.50	65	993	6.54%	大買/大賣/
2020/07/01	0	0.00	2	27.50	27.50	-2	835	-0.24%
2020/06/11	2	28.60	0	0.00	27.65	2	886	0.23%
2020/06/04	0	0.00	1	27.90	28.60	-1	863	-0.12%
2020/06/03	1	27.50	1	28.20	28.30	0	835	0.00%
2020/06/02	0	0.00	1	26.35	26.70	-1	767	-0.13%
2020/05/22	0	0.00	1	26.35	25.75	-1	826	-0.12%
2020/05/21	1	26.30	4	26.13	26.20	-3	830	-0.36%
2020/05/20	5	26.60	2	26.58	25.80	3	829	0.36%
2020/05/19	1	25.75	0	0.00	25.75	1	805	0.12%
2020/05/15	1	24.90	1	24.85	25.05	0	830	0.00%
2020/05/11	0	0.00	1	26.05	25.95	-1	861	-0.12%
2020/05/08	0	0.00	10	26.15	25.85	-10	861	-1.16%
2020/05/06	10	26.85	1	26.25	26.30	9	854	1.05%
2020/04/30	0	0.00	2	25.75	25.70	-2	849	-0.24%
2020/04/21	4	25.93	0	0.00	25.25	4	907	0.44%
2020/04/20	1	25.70	1	25.10	26.00	0	909	0.00%
2020/03/18	1	21.35	0	0.00	21.10	1	1,635	0.06%
2020/03/12	1	26.05	1	25.35	25.40	0	1,796	0.00%
2020/03/10	2	27.20	0	0.00	27.50	2	1,780	0.11%
2020/02/26	0	0.00	2	30.10	29.95	-2	1,696	-0.12%
2020/02/25	3	30.60	1	31.00	31.00	2	1,684	0.12%
2020/02/07	1	30.30	0	0.00	30.30	1	1,563	0.06%
2020/01/20	1	32.95	4	33.01	32.70	-3	1,475	-0.20%
2020/01/16	0	0.00	1	32.15	32.10	-1	1,433	-0.07%
2020/01/15	6	32.20	6	32.55	32.20	0	1,430	0.00%
2020/01/14	1	32.80	4	33.04	32.70	-3	1,428	-0.21%
2020/01/13	2	32.35	2	32.68	32.70	0	1,433	0.00%
2020/01/10	0	0.00	0.2	30.50	30.50	-0.2	1,410	-0.01%
2020/01/09	1	30.45	1	30.80	30.65	0	1,404	0.00%
2020/01/08	0	0.00	0.1	30.35	30.35	-0.1	1,398	-0.01%
2020/01/07	1	31.25	1	31.30	31.30	0	1,386	0.00%
2020/01/06	1	31.30	1.6	31.13	31.05	-0.6	1,375	-0.04%
2020/01/03	1	31.30	0	0.00	31.35	1	1,357	0.07%
2020/01/02	0	0.00	2.1	32.20	32.00	-2.1	1,340	-0.15%
2019/12/31	4	31.65	1.2	31.53	31.45	2.9	1,315	0.22%
2019/12/30	1	31.65	1	32.00	31.70	0	1,299	0.00%
2019/12/27	0	0.00	1	31.60	31.60	-1	1,289	-0.08%
2019/12/25	0.2	30.50	0	0.00	31.85	0.2	1,247	0.02%
2019/12/24	2	32.05	0	0.00	32.00	2	1,226	0.16%
2019/12/23	15	33.30	23	33.19	33.15	-8	1,167	-0.69%
2019/12/20	13	32.82	13	32.87	32.70	0	1,084	0.00%
2019/12/19	25	33.23	25	33.46	32.80	0	1,011	0.00%
2019/12/18	7	29.95	9	30.48	31.05	-2	677	-0.30%
2019/12/17	6	28.48	0	0.00	28.25	6	579	1.04%
2019/12/16	4	28.96	1	29.20	28.85	3	564	0.53%
2019/12/13	1	29.50	0	0.00	28.85	1	551	0.18%
2019/12/12	2	29.53	2	29.68	29.50	0	495	0.00%
2019/12/11	6	27.39	6	27.55	28.00	0	341	0.00%
2019/11/15	1	25.60	0	0.00	25.60	1	269	0.37%
2019/10/21	4	25.80	4	26.40	26.35	0	270	0.00%
2019/09/06	0	0.00	1	25.25	25.30	-1	166	-0.60%
2019/08/13	0	0.00	1	27.40	27.45	-1	163	-0.61%
2019/06/06	0	0.00	20	27.65	27.60	-20	346	-5.78%
2019/06/03	0	0.00	1	28.00	28.00	-1	356	-0.28%
2019/05/31	0	0.00	1	28.10	28.15	-1	358	-0.28%
2019/05/28	20	28.20	0	0.00	28.30	20	403	4.96%
2019/05/23	1	27.25	1	27.20	27.25	0	445	0.00%
2019/05/17	0	0.00	1	29.10	28.30	-1	472	-0.21%
2019/05/15	1	29.50	0	0.00	29.60	1	443	0.23%
2019/05/14	7	29.26	5	29.30	29.95	2	418	0.48%
2019/05/10	1	27.75	2	28.35	28.05	-1	326	-0.31%
2019/05/09	1	27.90	0	0.00	27.50	1	321	0.31%
2019/05/02	0	0.00	2	27.60	27.70	-2	314	-0.64%
2019/04/19	0	0.00	1	28.05	28.05	-1	312	-0.32%
2019/04/02	0	0.00	5	28.80	28.80	-5	292	-1.71%
2019/03/14	1	28.20	0	0.00	28.20	1	270	0.37%
2019/03/13	1	28.35	0	0.00	28.40	1	270	0.37%
2019/03/11	0	0.00	1	28.40	28.30	-1	272	-0.37%
2019/03/08	1	28.50	0	0.00	28.55	1	278	0.36%
2019/02/27	1	28.75	0	0.00	28.65	1	232	0.43%
2019/02/26	1	28.90	0	0.00	28.95	1	227	0.44%
2019/02/21	1	27.90	0	0.00	27.90	1	183	0.54%
2019/02/18	0	0.00	1	27.90	28.05	-1	169	-0.59%
2018/12/19	1	26.05	0	0.00	25.90	1	213	0.47%
2018/11/29	0	0.00	1	27.20	27.15	-1	229	-0.44%
2018/11/01	0	0.00	1	25.80	25.90	-1	530	-0.19%
2018/10/31	1	24.95	0	0.00	25.30	1	531	0.19%
2018/10/26	1	25.00	0	0.00	25.05	1	562	0.18%
2018/10/19	0	0.00	1	26.30	28.30	-1	593	-0.17%
2018/10/08	1	29.50	0	0.00	29.50	1	587	0.17%
2018/09/27	0	0.00	1	31.30	31.20	-1	601	-0.17%
2018/09/26	1	31.65	1	31.45	31.30	0	608	0.00%
2018/09/25	0	0.00	4	31.15	31.00	-4	610	-0.66%
2018/09/14	0	0.00	1	31.80	32.15	-1	630	-0.16%
2018/09/06	0	0.00	5	32.50	32.50	-5	656	-0.76%
2018/09/05	0	0.00	7	33.10	32.80	-7	661	-1.06%
2018/08/30	8	33.79	8	33.73	33.95	0	662	0.00%
2018/08/29	0	0.00	1	33.45	33.45	-1	542	-0.18%
2018/08/21	0	0.00	1	31.40	31.50	-1	512	-0.20%
2018/08/20	0	0.00	2	31.40	31.40	-2	511	-0.39%
2018/08/13	5	31.40	0	0.00	31.75	5	546	0.92%
2018/07/26	0	0.00	1	32.95	33.00	-1	920	-0.11%
2018/07/25	0	0.00	1	33.45	33.50	-1	897	-0.11%
2018/07/24	1	32.50	0	0.00	32.50	1	901	0.11%
2018/07/20	0	0.00	0.1	32.30	32.00	-0.1	979	-0.01%
2018/07/18	0	0.00	0.1	32.50	32.30	-0.1	987	-0.01%
2018/07/17	0.2	32.40	0	0.00	32.30	0.2	1,028	0.02%
2018/07/13	0	0.00	1	32.70	32.80	-1	1,084	-0.09%
2018/07/12	2	32.30	0	0.00	32.30	2	1,092	0.18%
2018/07/11	0	0.00	1	31.85	31.85	-1	1,105	-0.09%
2018/07/10	1	32.20	0	0.00	32.05	1	1,147	0.09%
2018/06/29	0	0.00	2	33.40	33.45	-2	1,517	-0.13%
2018/06/14	0	0.00	1	34.85	34.75	-1	1,934	-0.05%
2018/06/13	0	0.00	5	35.09	35.00	-5	1,949	-0.26%
2018/06/12	40	35.50	190	35.35	35.30	-150	1,948	-7.70%	大賣/鉅額交易
2018/06/11	0	0.00	11	35.20	35.00	-11	1,926	-0.57%
2018/06/08	5	34.89	24	34.58	34.65	-19	1,929	-0.98%
2018/06/07	10	35.05	1	34.90	34.80	9	1,968	0.46%
2018/06/06	6	34.91	0	0.00	34.85	6	1,986	0.30%
2018/06/05	4	35.18	113	35.23	34.85	-109	1,984	-5.49%	大賣/鉅額交易
2018/06/04	4	35.06	5	35.20	34.95	-1	1,978	-0.05%
2018/06/01	8	35.36	43.1	35.31	34.85	-35.1	1,974	-1.78%
2018/05/31	3	34.70	1	34.30	35.15	2	1,967	0.10%
2018/05/28	0.1	34.90	0	0.00	34.90	0.1	1,946	0.01%
2018/05/25	0	0.00	63	35.19	34.90	-63	1,943	-3.24%
2018/05/24	0	0.00	0.1	36.00	35.05	-0.1	1,943	-0.01%
2018/05/23	4.1	34.50	7	34.44	34.40	-2.9	1,982	-0.15%
2018/05/18	2	34.95	3	34.67	34.65	-1	2,002	-0.05%
2018/05/17	0	0.00	3	34.93	35.20	-3	1,998	-0.15%
2018/05/16	12	35.53	10	35.48	35.00	2	1,988	0.10%
2018/05/15	5	38.51	1	38.60	37.65	4	1,899	0.21%
2018/05/14	2	38.33	1	37.90	37.80	1	1,873	0.05%
2018/05/10	0	0.00	2	37.25	37.60	-2	1,817	-0.11%
2018/05/09	1	37.90	1	37.55	37.55	0	1,804	0.00%
2018/05/08	0	0.00	1.1	37.28	37.05	-1.1	1,786	-0.06%
2018/05/07	1	37.55	10	37.30	37.60	-9	1,778	-0.51%
2018/05/04	3	37.82	0.2	37.60	37.55	2.8	1,751	0.16%
2018/05/03	0.3	36.70	0	0.00	36.70	0.3	1,678	0.02%
2018/05/02	0	0.00	1	36.80	36.50	-1	1,678	-0.06%
2018/04/26	0	0.00	40.1	36.63	36.50	-40.1	1,674	-2.40%
2018/04/24	0.1	36.30	2	36.30	36.20	-1.9	1,622	-0.12%
2018/04/23	1	36.90	3	36.90	37.15	-2	1,604	-0.12%
2018/04/20	4	37.03	0.1	37.60	37.30	4	1,577	0.25%
2018/04/19	1	36.15	18.1	36.50	36.10	-17.1	1,542	-1.11%
2018/04/18	0.2	36.20	0	0.00	36.20	0.2	1,544	0.01%
2018/04/17	18	36.63	1	36.35	35.85	17	1,561	1.09%
2018/04/16	0	0.00	5	37.05	36.55	-5	1,575	-0.32%
2018/04/13	12	38.92	8	38.42	37.80	4	1,560	0.26%
2018/04/12	7	37.36	0	37.50	37.50	7	1,443	0.48%
2018/04/11	1.1	37.24	1	36.45	37.10	0.1	1,532	0.00%
2018/04/10	0	0.00	5	36.34	36.75	-5	1,671	-0.30%
2018/04/03	0	0.00	8	35.93	35.60	-8	1,732	-0.46%
2018/04/02	5	36.50	11.2	36.28	36.60	-6.2	1,738	-0.36%
2018/03/31	11	36.69	36	36.86	36.95	-25	1,713	-1.46%
2018/03/29	0	0.00	14	35.19	35.00	-14	1,599	-0.88%
2018/03/28	4	35.10	0	0.00	35.20	4	1,600	0.25%
2018/03/26	11	35.73	0	0.00	35.40	11	1,593	0.69%
2018/03/23	1	34.95	0	0.00	35.20	1	1,564	0.06%
2018/03/22	0	0.00	4	36.68	36.10	-4	1,534	-0.26%
2018/03/21	6	37.41	7	37.32	37.15	-1	1,511	-0.07%
2018/03/20	58	37.41	4.3	37.30	37.70	53.7	1,448	3.71%
2018/03/19	1	35.90	1	35.10	35.90	0	1,314	0.00%
2018/03/14	0	0.00	3	35.47	35.45	-3	1,377	-0.22%
2018/03/13	2	36.73	1	35.95	36.00	1	1,408	0.07%
2018/03/12	4	35.70	0	0.00	36.00	4	1,379	0.29%
2018/03/05	0	0.00	0.1	34.20	34.10	-0.1	1,400	0.00%
2018/03/02	1	34.65	10	34.67	34.70	-9	1,434	-0.63%
2018/03/01	0.1	35.10	0	0.00	35.10	0.1	1,442	0.00%
2018/02/27	0	0.00	3	35.50	35.10	-3	1,452	-0.21%
2018/02/23	11	36.17	0	0.00	35.60	11	1,457	0.75%
2018/02/22	1	34.80	1	35.05	35.25	0	1,424	0.00%
2018/02/21	3	34.00	3	34.50	34.25	0	1,418	0.00%
2018/02/09	0	0.00	2	32.20	32.05	-2	1,423	-0.14%
2018/02/07	0	0.00	6	32.84	32.70	-6	1,486	-0.40%
2018/02/06	5	32.40	0	0.00	31.65	5	1,505	0.33%
2018/02/05	0	0.00	21	33.72	34.05	-21	1,500	-1.40%
2018/01/31	5	35.04	0	0.00	34.70	5	1,580	0.32%
2018/01/29	0	0.00	11	35.14	35.20	-11	1,746	-0.63%
2018/01/25	0	0.00	22	35.28	34.95	-22	1,955	-1.13%
2018/01/24	16	35.31	37	35.19	35.25	-21	2,068	-1.02%
2018/01/23	0	0.00	15	35.74	35.70	-15	2,087	-0.72%
2018/01/22	0	0.00	59	35.82	35.80	-59	2,117	-2.79%
2018/01/19	80	36.51	0	0.00	36.20	80	2,236	3.58%
2018/01/18	24	36.23	2	36.15	36.10	22	2,373	0.93%
2018/01/17	4	36.39	39	36.24	36.00	-35	2,382	-1.47%
2018/01/16	41	36.55	0	0.00	36.40	41	2,389	1.72%
2018/01/15	3	36.23	17	36.62	36.30	-14	2,387	-0.59%
2018/01/12	4	36.75	36	36.71	36.30	-32	2,404	-1.33%
2018/01/11	41	36.55	81	36.28	36.80	-40	2,404	-1.66%
2018/01/10	49	37.48	4	37.50	36.75	45	2,403	1.87%
2018/01/09	56	37.07	0	0.00	36.70	56	2,421	2.31%
2018/01/08	0	0.00	45	37.85	36.75	-45	2,507	-1.79%
2018/01/05	20	38.07	124	37.58	38.20	-104	2,569	-4.05%	大賣/鉅額交易
2018/01/04	118.2	37.08	20	36.92	37.60	98.2	2,449	4.01%	大買/
2018/01/03	82	35.61	22	35.70	36.40	60	2,350	2.55%
2018/01/02	0	0.00	43	34.08	34.20	-43	2,450	-1.75%