長興 (1717)-第一金-桃園券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.45
漲跌
▼0.25
漲幅
-0.79%
成交量
1,078張
產業
上市化學類股
556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

長興 (1717)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	5	31.80	11	31.60	31.45	-6	3,692	-0.16%
2024/05/09	2	31.35	0	0.00	31.25	2	3,671	0.05%
2024/05/08	1	31.60	0	0.00	31.55	1	3,669	0.03%
2024/05/07	1	31.65	0	0.00	31.70	1	3,673	0.03%
2024/04/24	1	31.30	0	0.00	31.25	1	3,556	0.03%
2024/04/19	1	30.60	0	0.00	30.50	1	3,566	0.03%
2024/04/16	3	31.25	0	0.00	31.15	3	3,503	0.09%
2024/04/15	0	0.00	4	32.18	32.25	-4	3,465	-0.12%
2024/04/11	1	32.20	0	0.00	32.20	1	3,412	0.03%
2024/04/08	0	0.00	4	31.89	31.90	-4	3,232	-0.12%
2024/04/02	3	32.87	2	32.85	32.70	1	3,199	0.03%
2024/03/27	0	0.00	10	31.60	31.60	-10	2,973	-0.34%
2024/03/26	0	0.00	7	31.23	31.00	-7	2,951	-0.24%
2024/03/25	6	32.08	4	31.85	31.75	2	2,936	0.07%
2024/03/22	2	30.90	0	0.00	31.05	2	2,830	0.07%
2024/03/19	0	0.00	4	31.10	31.00	-4	2,855	-0.14%
2024/03/18	0	30.85	0	0.00	31.00	0	2,849	0.00%
2024/03/15	10	30.75	5	30.80	31.00	5	2,845	0.18%
2024/03/14	0	0.00	1	31.15	31.10	-1	2,814	-0.04%
2024/03/13	0	0.00	6	31.58	31.30	-6	2,804	-0.21%
2024/03/12	2	31.85	0	0.00	31.75	2	2,776	0.07%
2024/03/11	1	31.85	0	0.00	31.80	1	2,767	0.04%
2024/03/08	29	32.83	7	32.55	32.60	22	2,725	0.81%
2024/03/07	17	33.09	5	33.09	33.05	12.1	2,615	0.46%
2024/03/06	3	32.53	6	32.46	32.50	-3	2,320	-0.13%
2024/03/05	2	31.88	0	0.00	31.90	2	2,274	0.09%
2024/03/04	0	0.00	15	32.00	31.95	-15	2,271	-0.66%
2024/03/01	0	0.00	3	31.93	31.95	-3	2,245	-0.13%
2024/02/27	2	31.88	2	32.05	32.00	0	2,208	0.00%
2024/02/26	21	33.16	11.2	33.19	32.55	9.8	2,096	0.47%
2024/02/23	14	31.94	6.3	31.74	31.75	7.8	1,742	0.44%
2024/02/21	3	31.25	1	31.20	30.60	2	1,477	0.14%
2024/02/19	2	29.78	0	0.00	29.80	2	1,234	0.16%
2024/02/16	2	29.35	7	29.26	29.40	-5	1,246	-0.40%
2024/02/15	0	0.00	1	28.80	28.95	-1	1,277	-0.08%
2024/02/02	0	0.00	2	28.80	28.80	-2	1,253	-0.16%
2024/01/31	5	28.55	0	0.00	28.70	5	1,256	0.40%
2024/01/25	0	0.00	1	28.45	28.40	-1	1,263	-0.08%
2024/01/23	0	0.00	2	28.10	28.10	-2	1,268	-0.16%
2024/01/22	0	0.00	1	27.80	27.85	-1	1,267	-0.08%
2024/01/19	2	27.70	6	27.85	27.85	-4	1,271	-0.31%
2024/01/12	1	28.35	0	0.00	28.35	1	1,224	0.08%
2024/01/08	0	0.00	10	29.00	28.90	-10	1,313	-0.76%
2023/12/29	1	29.15	0	0.00	29.10	1	1,330	0.08%
2023/12/28	0	0.00	1	29.10	29.30	-1	1,343	-0.07%
2023/12/27	0	0.00	1.7	28.99	28.95	-1.7	1,331	-0.13%
2023/12/26	0	0.00	13	28.80	28.85	-13	1,318	-0.99%
2023/12/21	1	28.90	0	0.00	28.90	1	1,303	0.08%
2023/12/20	1	28.80	0	0.00	29.00	1	1,372	0.07%
2023/12/15	10.1	29.20	0	0.00	29.00	10.1	1,455	0.69%
2023/12/14	10	29.45	0	0.00	29.20	10	1,431	0.70%
2023/12/11	2	29.05	0	0.00	28.95	2	1,458	0.14%
2023/12/07	1	29.30	0	0.00	29.20	1	1,464	0.07%
2023/12/06	0	0.00	0.2	29.60	29.65	-0.2	1,469	-0.01%
2023/12/05	2	29.43	0	0.00	29.40	2	1,478	0.14%
2023/12/04	0	0.00	1	29.70	29.65	-1	1,488	-0.07%
2023/11/27	1.2	29.83	2	30.35	30.00	-0.8	1,464	-0.06%
2023/11/24	0	0.00	0.9	29.85	30.00	-0.9	1,435	-0.06%
2023/11/22	1.2	29.70	0	0.00	29.90	1.2	1,407	0.09%
2023/11/21	0	0.00	5	29.80	29.70	-5	1,403	-0.36%
2023/11/20	0	0.00	1	29.75	29.80	-1	1,380	-0.07%
2023/11/15	0	0.00	1	29.40	29.45	-1	1,335	-0.07%
2023/11/02	0	0.00	1	28.25	28.20	-1	1,390	-0.07%
2023/10/23	0.2	27.80	0	0.00	28.00	0.2	1,471	0.01%
2023/10/17	0	0.00	0.1	28.75	28.50	-0.1	1,385	-0.01%
2023/10/13	0.3	28.50	0	0.00	28.60	0.3	1,398	0.02%
2023/10/12	0	0.00	1	28.60	28.85	-1	1,406	-0.07%
2023/10/06	0	0.00	0	28.35	28.50	0	1,394	0.00%
2023/10/04	1	27.80	0	0.00	27.85	1	1,397	0.07%
2023/09/27	0	0.00	0	28.29	28.25	0	1,446	0.00%
2023/09/25	0	0.00	0	28.70	28.55	0	1,441	0.00%
2023/09/22	0	28.08	0	0.00	28.00	0	1,389	0.00%
2023/09/21	2	27.95	1	27.95	28.20	1	1,382	0.07%
2023/09/19	3	28.75	0	0.00	28.55	3	1,276	0.24%
2023/09/18	1	28.75	0	0.00	28.95	1	1,264	0.08%
2023/09/15	0	0.00	1	29.05	28.85	-1	1,257	-0.08%
2023/09/14	3	29.25	0.8	29.30	29.35	2.2	1,242	0.18%
2023/09/13	3	29.10	1.1	29.06	29.10	1.9	1,237	0.15%
2023/09/11	2	28.65	0	0.00	28.50	2	1,239	0.16%
2023/09/08	1	28.40	0	0.00	28.55	1	1,223	0.08%
2023/09/01	2	29.43	0	0.00	29.50	2	1,234	0.16%
2023/08/30	1	29.05	0	0.00	29.05	1	1,305	0.08%
2023/08/29	2	28.78	0	0.00	28.95	2	1,414	0.14%
2023/08/25	10	28.80	1	28.60	28.60	9.1	1,438	0.63%
2023/08/23	0	0.00	0.1	28.50	28.60	-0.1	1,450	0.00%
2023/08/22	8	28.34	0	0.00	28.35	8	1,472	0.54%
2023/08/21	0	28.34	0	0.00	28.40	0	1,501	0.00%
2023/08/18	1	28.50	0	0.00	28.50	1	1,512	0.07%
2023/08/16	2.1	28.60	2	28.40	28.60	0.1	1,508	0.00%
2023/08/15	2	29.18	0	0.00	29.15	2	1,541	0.13%
2023/08/11	0.1	29.95	0	0.00	29.95	0.1	1,544	0.00%
2023/08/09	2	30.15	0	0.00	30.15	2	1,521	0.13%
2023/08/07	0	0.00	1.9	30.57	30.55	-1.9	1,509	-0.13%
2023/08/04	2	30.70	0	0.00	30.60	2	1,502	0.13%
2023/08/02	1	30.85	0	0.00	30.75	1	1,500	0.07%
2023/08/01	1	31.05	0	0.00	31.05	1	1,486	0.07%
2023/07/31	1.1	31.23	0	0.00	31.05	1.1	1,483	0.07%
2023/07/28	0.1	31.35	1	31.40	31.40	-1	1,469	-0.06%
2023/07/19	3.1	31.45	0	0.00	31.25	3.1	1,839	0.17%
2023/07/14	0	0.00	1	31.45	31.45	-1	1,918	-0.05%
2023/07/13	0.1	31.35	0	0.00	31.45	0.1	1,997	0.00%
2023/07/11	0	0.00	5	31.50	31.40	-5	2,211	-0.23%
2023/07/07	1	31.10	0	0.00	31.35	1	2,204	0.05%
2023/07/05	0.2	32.08	0	0.00	32.00	0.2	2,206	0.01%
2023/07/04	0.1	32.10	0.4	32.15	32.10	-0.4	2,210	-0.02%
2023/07/03	1.1	32.39	4	32.30	32.30	-3	2,202	-0.13%
2023/06/30	1	32.20	0	0.00	32.30	1	2,204	0.05%
2023/06/29	2.1	32.55	0	0.00	32.40	2.1	2,200	0.09%
2023/06/28	1.1	32.60	0	0.00	32.60	1.1	2,208	0.05%
2023/06/27	0.1	32.50	0	0.00	32.65	0.1	2,223	0.00%
2023/06/21	0	0.00	9.5	32.88	33.00	-9.5	2,235	-0.43%
2023/06/16	0.1	32.65	0	0.00	32.75	0.1	2,234	0.00%
2023/06/13	2	32.70	0	0.00	32.85	2	2,242	0.09%
2023/06/09	1	33.05	1	32.90	33.00	0	2,236	0.00%
2023/06/07	1	33.40	0	0.00	33.30	1	2,237	0.04%
2023/06/05	3.1	33.94	1	33.85	33.35	2.1	2,209	0.10%
2023/06/02	1	34.10	15	33.67	34.10	-14	2,151	-0.65%
2023/05/25	2	33.45	0	0.00	33.25	2	1,983	0.10%
2023/05/23	0	0.00	0.5	33.15	33.15	-0.5	1,935	-0.03%
2023/05/22	0	0.00	5	32.96	33.00	-5	1,925	-0.26%
2023/05/19	0	0.00	4	33.28	33.30	-4	1,902	-0.21%
2023/05/16	0	0.00	1	32.25	32.15	-1	1,771	-0.06%
2023/05/12	0.1	32.05	0	0.00	32.00	0.1	1,774	0.00%
2023/05/11	0.1	32.05	0	0.00	31.95	0.1	1,775	0.00%
2023/05/05	0	0.00	1	32.10	32.20	-1	1,763	-0.06%
2023/05/04	1	32.20	0	0.00	32.25	1	1,786	0.06%
2023/05/03	3	32.30	0	0.00	32.25	3	1,785	0.17%
2023/04/28	0	0.00	1	32.60	32.35	-1	1,806	-0.06%
2023/04/27	69	33.75	68	33.45	32.80	1	1,775	0.06%
2023/04/25	2.1	32.10	0	0.00	31.70	2.1	1,515	0.14%
2023/04/24	1	32.30	1	33.00	32.30	0	1,469	0.00%
2023/04/21	1.2	32.41	1	33.30	32.20	0.2	1,443	0.01%
2023/04/17	1	34.25	0	0.00	34.60	1	1,277	0.08%
2023/04/10	1	32.20	0	0.00	32.20	1	1,047	0.10%
2023/04/07	0	0.00	1	31.90	31.85	-1	1,028	-0.10%
2023/04/06	0	0.00	1	31.35	31.40	-1	1,030	-0.10%
2023/03/31	0	0.00	1.7	31.53	31.35	-1.7	1,036	-0.17%
2023/03/30	2	31.20	0	0.00	31.20	2	1,082	0.18%
2023/03/29	1	31.60	0	0.00	31.25	1	1,109	0.09%
2023/03/28	0	32.28	1	32.45	32.45	-1	1,127	-0.09%
2023/03/27	0	0.00	0.4	32.20	32.35	-0.4	1,157	-0.03%
2023/03/24	0	0.00	1	32.20	32.15	-1	1,192	-0.08%
2023/03/23	0	0.00	8.5	32.26	32.20	-8.5	1,203	-0.71%
2023/03/20	0	31.62	0	0.00	31.65	0	1,225	0.00%
2023/03/17	5	31.50	0	0.00	31.60	5	1,227	0.41%
2023/03/16	1.1	31.40	0	0.00	31.35	1.1	1,227	0.09%
2023/03/15	2	31.60	0	0.00	31.60	2	1,238	0.16%
2023/03/14	0	31.73	0	0.00	31.60	0	1,291	0.00%
2023/03/10	0.5	32.00	1	32.00	32.00	-0.5	1,352	-0.04%
2023/03/03	0	0.00	1	32.15	32.40	-1	1,417	-0.07%
2023/03/02	0.1	32.00	0	0.00	32.15	0.1	1,448	0.00%
2023/02/21	1	32.40	0	0.00	32.45	1	1,453	0.07%
2023/02/16	0	0.00	2	32.20	32.15	-2	1,488	-0.13%
2023/02/10	0.1	32.50	0	0.00	32.50	0.1	1,529	0.00%
2023/02/08	1	32.90	0	0.00	32.95	1	1,526	0.07%
2023/02/03	0	0.00	1	32.95	33.05	-1	1,511	-0.07%
2023/02/02	5	32.70	1	32.90	32.95	4	1,501	0.27%
2023/01/09	0	0.00	9	32.14	32.15	-9	1,528	-0.59%
2022/12/30	0	0.00	2	31.20	31.25	-2	1,632	-0.12%
2022/12/29	2	31.10	0	0.00	31.10	2	1,639	0.12%
2022/12/23	1	31.50	0	0.00	31.50	1	1,675	0.06%
2022/12/16	2	31.35	0	0.00	31.05	2	1,643	0.12%
2022/12/15	0	0.00	1	32.05	31.70	-1	1,689	-0.06%
2022/12/13	0	0.00	1	31.70	31.55	-1	1,801	-0.06%
2022/12/09	0	0.00	85	31.61	31.55	-85	1,808	-4.70%
2022/12/07	5	31.36	0	0.00	31.20	5	1,798	0.28%
2022/12/06	14	31.67	0	0.00	31.40	14	1,809	0.77%
2022/12/05	71	32.32	1	32.00	32.00	70	1,855	3.77%
2022/12/02	1	33.25	0	0.00	33.10	1	1,797	0.06%
2022/12/01	2	33.90	0	0.00	33.60	2	1,804	0.11%
2022/11/25	0.1	32.50	0	0.00	32.55	0.1	1,776	0.01%
2022/11/02	1	30.30	0	0.00	30.25	1	1,884	0.05%
2022/11/01	3.1	30.00	0	0.00	30.10	3.1	1,902	0.16%
2022/10/27	0.1	30.70	0	0.00	30.85	0.1	2,030	0.00%
2022/10/26	0	0.00	0.2	30.23	30.50	-0.2	2,138	-0.01%
2022/10/20	0.1	29.90	0	0.00	31.05	0.1	2,302	0.00%
2022/10/17	0.1	29.90	0	0.00	29.85	0.1	2,305	0.00%
2022/10/13	0	0.00	1	30.02	29.90	-1	2,323	-0.04%
2022/10/12	0.2	29.70	0	0.00	31.20	0.2	2,319	0.01%
2022/10/11	1.1	30.03	0	0.00	30.00	1.1	2,321	0.05%
2022/09/28	0	0.00	1.2	30.62	30.30	-1.2	2,302	-0.05%
2022/09/27	1	31.50	0	31.80	31.40	1	2,310	0.04%
2022/09/23	0	0.00	2	33.05	32.20	-2	2,336	-0.09%
2022/09/22	1	33.25	0	0.00	33.10	1	2,344	0.04%
2022/09/21	1	33.20	0	0.00	33.20	1	2,345	0.04%
2022/09/15	0	0.00	1	34.30	34.15	-1	2,401	-0.04%
2022/09/12	0	0.00	2	34.00	34.05	-2	2,433	-0.08%
2022/09/05	0	0.00	8	32.80	32.75	-8	2,378	-0.34%
2022/08/31	5	33.95	2	33.80	33.90	3	2,394	0.13%
2022/08/25	0	0.00	1	33.15	33.10	-1	2,330	-0.04%
2022/08/24	0	0.00	3	32.75	32.75	-3	2,335	-0.13%
2022/08/23	1	33.00	1	33.20	32.95	0	2,360	0.00%
2022/08/22	0	0.00	2	32.73	33.15	-2	2,394	-0.08%
2022/08/17	1	32.95	0	0.00	33.00	1	2,416	0.04%
2022/08/16	1	33.00	1	32.95	32.80	0	2,437	0.00%
2022/08/15	0.3	32.95	0	0.00	32.85	0.3	2,450	0.01%
2022/08/12	1	32.70	0	0.00	32.80	1	2,472	0.04%
2022/08/11	0	0.00	1	32.45	32.30	-1	2,486	-0.04%
2022/08/10	1	32.00	0	0.00	32.20	1	2,506	0.04%
2022/08/09	0	0.00	1	31.80	31.80	-1	2,505	-0.04%
2022/08/05	1	31.45	0	0.00	31.45	1	2,564	0.04%
2022/08/04	0	0.00	1	31.20	31.10	-1	2,676	-0.04%
2022/08/03	1	31.55	0	0.00	31.55	1	2,734	0.04%
2022/08/02	1	31.55	0	0.00	31.80	1	2,857	0.03%
2022/07/29	0	0.00	1	32.30	32.10	-1	3,101	-0.03%
2022/07/28	0	0.00	1	32.15	32.30	-1	3,184	-0.03%
2022/07/26	1	33.30	0	0.00	33.35	1	3,887	0.03%
2022/07/25	3	33.80	1	33.85	33.80	2	4,016	0.05%
2022/07/22	6	34.05	2	34.03	34.00	4	4,442	0.09%
2022/07/21	8	33.59	2	33.75	33.65	6	4,689	0.13%
2022/07/19	1	33.55	0	0.00	33.55	1	7,249	0.01%
2022/07/13	0	0.00	2	31.70	31.80	-2	7,918	-0.03%
2022/07/04	0	0.00	5	32.30	32.25	-5	9,662	-0.05%
2022/07/01	0	0.00	1.5	32.82	32.15	-1.5	9,716	-0.02%
2022/06/29	4	33.20	0	0.00	33.10	4	9,917	0.04%
2022/06/28	0	0.00	8	33.58	33.55	-8	9,906	-0.08%
2022/06/24	4	32.53	26	32.60	32.70	-22	9,862	-0.22%
2022/06/23	0	0.00	22	32.20	32.00	-22	9,845	-0.22%
2022/06/22	0	0.00	15	31.68	31.60	-15	9,861	-0.15%
2022/06/21	1	32.45	5	32.37	32.50	-4	9,805	-0.04%
2022/06/20	2	32.50	0	0.00	32.50	2	9,776	0.02%
2022/06/17	1	33.10	0	0.00	33.10	1	9,755	0.01%
2022/06/16	1	34.00	5	33.90	33.65	-4	9,729	-0.04%
2022/06/15	1	34.25	1	34.20	34.25	0	9,734	0.00%
2022/06/14	1	34.05	0	0.00	34.05	1	9,741	0.01%
2022/06/09	0	0.00	0.1	35.70	35.70	-0.1	9,786	0.00%
2022/06/08	6	35.65	0	35.65	35.55	6	9,781	0.06%
2022/06/06	0	0.00	1	35.50	35.40	-1	9,782	-0.01%
2022/06/01	0	0.00	1	35.25	35.20	-1	9,860	-0.01%
2022/05/25	0	0.00	2.5	34.70	34.75	-2.5	9,818	-0.03%
2022/05/24	0	34.65	1	34.50	34.40	-1	9,869	-0.01%
2022/05/23	3	35.00	1	34.90	34.85	2	9,846	0.02%
2022/05/20	2	34.95	0	0.00	34.75	2	9,862	0.02%
2022/05/19	0	0.00	1	34.10	34.50	-1	9,847	-0.01%
2022/05/17	0	0.00	1	34.40	34.50	-1	9,817	-0.01%
2022/05/16	0	0.00	16	34.26	34.20	-16	9,829	-0.16%
2022/05/13	1	33.90	0	0.00	33.80	1	9,815	0.01%
2022/05/12	6	33.60	7	33.90	33.30	-1	9,833	-0.01%
2022/05/11	0	0.00	1	34.80	34.80	-1	9,794	-0.01%
2022/05/10	4.3	35.16	2	35.30	35.20	2.3	9,887	0.02%
2022/05/09	36	36.83	0	0.00	35.85	36	9,916	0.36%
2022/05/06	21	37.20	1	37.15	37.00	20	9,878	0.20%
2022/05/05	41	37.51	17	37.32	37.15	24	9,778	0.25%
2022/05/04	10	37.55	10	37.33	37.45	0	9,699	0.00%
2022/05/03	14	38.94	17	38.37	38.30	-3	9,437	-0.03%
2022/04/29	21	38.05	14	38.11	38.00	7	9,039	0.08%
2022/04/28	8	38.71	6	38.62	37.80	2	8,910	0.02%
2022/04/27	33	37.64	19	37.71	37.90	14	8,463	0.17%
2022/04/26	18	38.62	16	38.45	37.45	2	8,162	0.02%
2022/04/25	108	41.98	91	41.54	39.40	17	7,560	0.22%	大買/
2022/04/22	0	0.00	5	39.95	40.45	-5	5,563	-0.09%
2022/04/21	3	37.02	0	0.00	36.80	3	5,109	0.06%
2022/04/20	2	37.20	0	0.00	37.00	2	5,109	0.04%
2022/04/19	11	38.10	13	37.28	37.10	-2	5,200	-0.04%
2022/04/18	22	37.50	14	37.22	37.05	8	5,156	0.16%
2022/04/15	61.5	38.88	42	37.84	37.50	19.5	5,031	0.39%
2022/04/14	28	39.06	32	39.22	39.40	-4	4,863	-0.08%
2022/04/13	0	0.00	5.1	37.25	37.10	-5.1	4,329	-0.12%
2022/04/12	1	37.55	0	0.00	37.30	1	4,532	0.02%
2022/04/11	8.1	37.77	5.8	37.60	37.55	2.3	4,599	0.05%
2022/04/08	3	36.85	2.2	36.71	36.75	0.8	4,596	0.02%
2022/04/07	1	36.40	1	36.20	36.05	0	5,033	0.00%
2022/04/06	8	37.36	9	37.34	37.10	-1	5,589	-0.02%
2022/04/01	8	36.86	7	36.55	36.55	1	5,463	0.02%
2022/03/29	2	36.55	0	0.00	36.60	2	5,414	0.04%
2022/03/24	1	37.00	2	37.00	36.95	-1	5,382	-0.02%
2022/03/23	0	0.00	1	36.75	36.75	-1	5,372	-0.02%
2022/03/18	0	0.00	1	36.10	36.30	-1	5,327	-0.02%
2022/03/17	1	36.05	0	0.00	36.05	1	5,304	0.02%
2022/03/16	3	35.42	0	0.00	35.45	3	5,289	0.06%
2022/03/15	1	35.55	0	0.00	35.60	1	5,281	0.02%
2022/03/11	5	36.30	0	0.00	36.30	5	5,256	0.10%
2022/03/10	0	0.00	4	36.40	36.75	-4	5,255	-0.08%
2022/03/09	1	35.65	21	35.72	35.70	-20	5,241	-0.38%
2022/03/08	2	35.58	46	35.83	35.60	-44	5,241	-0.84%
2022/03/07	2	35.93	39	35.96	35.90	-37	5,209	-0.71%
2022/03/03	0	0.00	2	37.08	37.30	-2	5,200	-0.04%
2022/03/02	0	0.00	5	36.90	37.00	-5	5,230	-0.10%
2022/02/25	2	36.10	1	36.45	36.10	1	5,241	0.02%
2022/02/24	2	36.83	3	36.90	36.25	-1	5,260	-0.02%
2022/02/23	0	0.00	2	36.95	37.00	-2	5,234	-0.04%
2022/02/22	5	36.85	5	37.17	36.80	0	5,271	0.00%
2022/02/21	12	37.35	0	0.00	37.50	12	5,262	0.23%
2022/02/18	6	37.08	0	0.00	37.30	6	5,330	0.11%
2022/02/17	1	37.20	1	37.25	37.30	0	5,402	0.00%
2022/02/16	0	0.00	1	37.15	37.20	-1	5,461	-0.02%
2022/02/15	2	36.93	1	36.95	36.80	1	5,516	0.02%
2022/02/14	2	36.63	0	0.00	36.80	2	5,640	0.04%
2022/02/10	0	0.00	19.1	37.63	37.50	-19.1	6,285	-0.30%
2022/02/09	15	36.86	0	0.00	37.10	15	6,297	0.24%
2022/02/07	14	37.25	2	37.20	37.35	12	6,832	0.18%
2022/01/26	4	36.33	2	36.35	36.45	2	6,797	0.03%
2022/01/25	5	36.55	1	36.45	36.40	4	6,837	0.06%
2022/01/24	3.1	36.77	0	0.00	36.85	3.1	6,849	0.05%
2022/01/21	0	0.00	4	37.58	37.35	-4	6,956	-0.06%
2022/01/20	4	37.59	0	0.00	38.10	4	6,971	0.06%
2022/01/19	10	37.66	15	37.65	37.70	-5	7,020	-0.07%
2022/01/18	19	38.03	0	0.00	37.90	19	7,211	0.26%
2022/01/17	7	38.20	0	0.00	38.20	7	7,184	0.10%
2022/01/14	20	38.28	1	38.30	38.30	19	7,221	0.26%
2022/01/13	4	39.23	0	0.00	39.00	4	7,230	0.06%
2022/01/07	1	39.70	1	40.70	39.45	0	7,249	0.00%
2022/01/06	1	40.45	3	40.17	40.15	-2	7,005	-0.03%
2022/01/05	0	0.00	1	40.90	40.30	-1	6,914	-0.01%
2022/01/04	3	40.12	2	40.28	40.55	1	6,715	0.01%
2022/01/03	1	40.35	2	40.53	40.30	-1	6,525	-0.02%
2021/12/30	12	40.37	23	40.17	40.50	-11	6,279	-0.18%
2021/12/29	4	38.91	32	39.20	40.55	-28	5,802	-0.48%
2021/12/27	0	0.00	2	37.28	37.25	-2	5,213	-0.04%
2021/12/23	0	0.00	1	37.10	37.05	-1	5,283	-0.02%
2021/12/20	15	36.26	0	0.00	36.25	15	5,364	0.28%
2021/12/16	6	36.20	0	0.00	36.25	6	5,437	0.11%
2021/12/15	20	36.20	0.9	36.44	36.30	19.1	5,516	0.35%
2021/12/14	10	36.37	0	0.00	36.20	10	5,657	0.18%
2021/12/13	13	36.62	0	0.00	36.75	13	5,851	0.22%
2021/12/08	10	36.63	1	36.65	36.70	9	6,695	0.13%
2021/12/07	6	36.45	1	36.50	36.50	5	6,850	0.07%
2021/12/06	0.2	36.65	0	0.00	36.70	0.2	6,893	0.00%
2021/12/03	0	0.00	0.1	36.70	36.45	-0.1	6,912	0.00%
2021/12/02	2	36.20	1	36.15	36.15	1	6,918	0.01%
2021/12/01	0.1	36.20	5	36.05	36.25	-5	6,911	-0.07%
2021/11/30	2	36.30	0	0.00	36.05	2	6,912	0.03%
2021/11/26	2	36.50	1	36.50	36.50	1	6,861	0.01%
2021/11/24	1	36.95	1	36.95	36.95	0	6,819	0.00%
2021/11/23	3	36.77	0	0.00	36.50	3	6,805	0.04%
2021/11/22	6	36.70	0	0.00	36.70	6	6,782	0.09%
2021/11/19	10	36.95	1	36.90	36.95	9	6,748	0.13%
2021/11/18	1	37.45	0	0.00	37.15	1	6,741	0.01%
2021/11/17	2	37.08	0	0.00	37.05	2	6,718	0.03%
2021/11/16	0	0.00	4	37.64	37.20	-4	6,654	-0.06%
2021/11/15	0	0.00	2	37.93	37.75	-2	6,598	-0.03%
2021/11/12	0	0.00	13	38.28	37.90	-13	6,544	-0.20%
2021/11/11	1	38.85	25	38.65	38.00	-24	6,495	-0.37%
2021/11/10	24	39.00	2	39.03	38.60	22	6,392	0.34%
2021/11/09	13	38.80	16.1	38.93	39.30	-3.1	6,157	-0.05%
2021/11/08	2.1	38.17	0	0.00	37.65	2.1	5,693	0.04%
2021/11/05	13	38.57	16	39.01	38.25	-3	5,568	-0.05%
2021/11/04	5	37.00	0	0.00	37.10	5	4,944	0.10%
2021/11/02	4	36.55	1	36.30	36.35	3	4,893	0.06%
2021/11/01	20	36.69	2	36.90	36.60	18	4,862	0.37%
2021/10/29	3	37.20	2.1	37.62	36.80	0.9	4,802	0.02%
2021/10/28	1	36.80	1	36.80	36.80	0	4,658	0.00%
2021/10/26	67	37.49	63	37.39	37.30	4	4,573	0.09%
2021/10/25	2	36.68	0	0.00	36.65	2	4,349	0.05%
2021/10/22	3	36.15	2	36.15	36.20	1	4,385	0.02%
2021/10/21	4	37.00	0	0.00	36.60	4	4,386	0.09%
2021/10/20	0	0.00	1	37.40	37.50	-1	4,448	-0.02%
2021/10/19	10	37.96	10	37.89	37.55	0	4,496	0.00%
2021/10/18	13	37.75	5	38.04	37.55	8	4,388	0.18%
2021/10/15	12	36.10	12	36.40	36.65	0	4,222	0.00%
2021/10/14	2	36.00	0	0.00	35.80	2	4,242	0.05%
2021/10/13	0	0.00	0	35.80	35.50	0	4,267	0.00%
2021/10/12	2	35.70	2	35.65	35.65	0	4,307	0.00%
2021/10/08	0	0.00	25	36.10	36.30	-25	4,480	-0.56%
2021/10/05	0	0.00	1	35.85	35.95	-1	4,993	-0.02%
2021/10/04	1	35.60	10	35.75	35.60	-9	5,044	-0.18%
2021/10/01	8	36.40	1	36.50	36.35	7	5,064	0.14%
2021/09/29	5.1	37.55	0	0.00	37.40	5.1	5,070	0.10%
2021/09/28	1	38.40	0	0.00	38.40	1	5,081	0.02%
2021/09/24	2	38.98	0	0.00	38.30	2	5,240	0.04%
2021/09/23	1	38.25	1	38.25	38.25	0	5,235	0.00%
2021/09/17	30.1	39.08	0	0.00	38.65	30.1	5,216	0.58%
2021/09/16	7	39.21	140	39.80	39.80	-133	5,160	-2.58%	大賣/鉅額交易
2021/09/15	3	39.85	7	39.26	38.85	-4	5,037	-0.08%
2021/09/14	139	39.14	6	39.72	39.30	133	4,911	2.71%	大買/鉅額交易
2021/09/13	1	38.20	1	38.10	38.85	0	4,419	0.00%
2021/09/10	8	38.10	2	38.35	38.10	6	4,348	0.14%
2021/09/07	0	0.00	1	36.80	37.00	-1	4,275	-0.02%
2021/09/02	0	0.00	2	36.80	36.50	-2	4,624	-0.04%
2021/09/01	0	0.00	2	36.95	37.00	-2	4,986	-0.04%
2021/08/31	2	36.60	2	36.85	36.70	0	5,152	0.00%
2021/08/25	1	36.50	5	36.50	36.55	-4	5,970	-0.07%
2021/08/24	5	36.10	1	36.10	36.20	4	6,093	0.07%
2021/08/20	1	34.90	0	0.00	35.00	1	6,302	0.02%
2021/08/19	2	35.43	2	35.10	35.40	0	6,407	0.00%
2021/08/18	0	0.00	0.1	35.50	36.20	-0.1	6,524	0.00%
2021/08/13	8	36.03	5	35.80	35.80	3	7,418	0.04%
2021/08/12	1	36.40	0	0.00	36.35	1	7,688	0.01%
2021/08/10	4	37.00	1	37.15	36.75	3	8,130	0.04%
2021/08/06	1	38.05	0	0.00	38.00	1	8,329	0.01%
2021/08/05	0	0.00	2	38.50	38.20	-2	8,488	-0.02%
2021/08/03	1	38.55	1	38.60	38.55	0	9,043	0.00%
2021/08/02	0	0.00	1	38.85	38.95	-1	9,145	-0.01%
2021/07/29	1	38.40	0	0.00	38.70	1	9,396	0.01%
2021/07/28	1.2	38.15	0	0.00	38.25	1.2	9,677	0.01%
2021/07/27	0	0.00	1	39.50	39.20	-1	9,954	-0.01%
2021/07/26	6	40.78	1.5	40.78	40.50	4.5	10,278	0.04%
2021/07/22	1.2	40.93	0	0.00	41.00	1.2	11,246	0.01%
2021/07/21	0	0.00	2	40.70	40.25	-2	11,639	-0.02%
2021/07/19	1	41.90	0	0.00	41.85	1	11,757	0.01%
2021/07/15	7	43.33	5.1	43.40	42.50	2	12,058	0.02%
2021/07/14	2	42.23	33.1	42.22	43.00	-31.1	12,171	-0.26%
2021/07/13	6	42.23	2.4	41.94	41.45	3.6	12,287	0.03%
2021/07/12	0	0.00	1	41.70	41.60	-1	12,409	-0.01%
2021/07/09	0	0.00	8	41.33	41.00	-8	12,451	-0.06%
2021/07/08	0.1	40.80	0	0.00	41.30	0.1	12,446	0.00%
2021/07/07	0	0.00	0.8	40.88	41.00	-0.8	12,480	-0.01%
2021/07/06	0	0.00	2	41.35	41.40	-2	12,561	-0.02%
2021/07/05	0	0.00	2	40.98	41.05	-2	12,640	-0.02%
2021/07/02	2	41.30	1	41.55	40.75	1	12,634	0.01%
2021/07/01	0	0.00	5	40.85	40.45	-5	12,585	-0.04%
2021/06/29	0	0.00	1	40.10	40.05	-1	12,571	-0.01%
2021/06/28	0	0.00	58	40.49	40.40	-58	12,561	-0.46%
2021/06/24	9	40.47	0	0.00	40.70	9	12,537	0.07%
2021/06/18	2	39.85	10	39.90	40.00	-8	12,412	-0.06%
2021/06/17	1.2	40.02	0	0.00	40.10	1.2	12,439	0.01%
2021/06/16	0.5	40.10	2	40.35	39.90	-1.5	12,472	-0.01%
2021/06/15	0	0.00	10	40.30	40.25	-10	12,401	-0.08%
2021/06/11	1	41.10	22	41.12	40.50	-21	12,351	-0.17%
2021/06/10	3	41.57	5	41.25	41.05	-2	12,266	-0.02%
2021/06/09	23	41.77	0	0.00	41.85	23	12,136	0.19%
2021/06/08	6	41.43	13	41.31	41.10	-7	11,819	-0.06%
2021/06/07	14	41.56	22	41.48	41.70	-8	11,738	-0.07%
2021/06/04	5	41.83	19	41.63	41.10	-14	11,522	-0.12%
2021/06/03	10	41.30	29	41.48	41.85	-19	11,368	-0.17%
2021/06/02	2	42.00	16	41.36	40.40	-14	11,158	-0.13%
2021/06/01	15	40.59	3	41.00	41.30	12	10,980	0.11%
2021/05/31	60.3	40.63	5	40.40	40.50	55.3	10,899	0.51%
2021/05/28	0	0.00	1	40.05	40.20	-1	10,819	-0.01%
2021/05/27	5	40.36	2	40.65	40.00	3	10,778	0.03%
2021/05/26	6	40.38	1	39.80	40.55	5	10,851	0.05%
2021/05/25	10	40.80	3	40.42	39.95	7	10,734	0.07%
2021/05/24	63	41.27	14	41.51	40.75	49	10,541	0.46%
2021/05/21	16	40.25	12	40.35	40.00	4	10,210	0.04%
2021/05/20	15	39.38	2	38.63	38.95	13	9,842	0.13%
2021/05/19	16	39.84	8	39.71	39.20	8	9,581	0.08%
2021/05/17	6	33.46	1	35.00	33.40	5	9,164	0.05%
2021/05/13	1	35.65	5	35.59	35.40	-4	8,895	-0.04%
2021/05/12	12	36.56	0.2	38.68	36.20	11.8	8,736	0.14%
2021/05/11	8	39.96	6	38.73	38.30	2	8,460	0.02%
2021/05/07	1.3	40.15	1	41.15	41.10	0.3	8,110	0.00%
2021/05/06	1	40.90	0	0.00	40.50	1	8,015	0.01%
2021/05/05	3	41.38	0.5	40.50	40.75	2.5	7,891	0.03%
2021/05/04	1	41.20	7	41.14	39.85	-6	7,635	-0.08%
2021/05/03	24	43.69	22	43.15	43.00	2	7,359	0.03%
2021/04/29	16	44.85	11	45.66	45.80	5	7,030	0.07%
2021/04/28	6	43.86	5	43.39	43.55	1	6,406	0.02%
2021/04/27	8.1	42.63	2.2	41.32	43.30	5.9	5,978	0.10%
2021/04/26	2	40.48	4.4	40.33	40.35	-2.4	5,595	-0.04%
2021/04/23	0.2	39.05	0	0.00	39.05	0.2	5,497	0.00%
2021/04/22	2	39.45	1	39.85	38.55	1	5,533	0.02%
2021/04/21	1	39.75	18	39.92	40.45	-17	5,280	-0.32%
2021/04/20	28	41.07	8.3	41.09	39.90	19.7	5,180	0.38%
2021/04/19	3	40.93	5	41.07	40.70	-2	4,958	-0.04%
2021/04/16	3.4	39.57	9.7	39.45	39.70	-6.3	4,709	-0.13%
2021/04/15	7	37.89	5	38.53	38.45	2	4,509	0.04%
2021/04/14	1	36.90	2	37.20	37.40	-1	4,473	-0.02%
2021/04/13	10	37.99	4	37.80	37.25	6	4,579	0.13%
2021/04/12	6.3	37.53	0	0.00	37.45	6.3	4,600	0.14%
2021/04/09	0	0.00	1	37.60	37.60	-1	4,573	-0.02%
2021/04/08	1	36.65	0	0.00	37.00	1	4,469	0.02%
2021/04/07	2	36.95	1	36.95	36.95	1	4,472	0.02%
2021/03/29	0.2	35.85	0	0.00	35.85	0.2	5,019	0.00%
2021/03/26	0	0.00	10	35.98	36.20	-10	5,178	-0.19%
2021/03/25	0.2	35.85	0	0.00	35.70	0.2	5,165	0.00%
2021/03/24	0	0.00	0	35.65	35.90	0	5,159	0.00%
2021/03/22	1.1	35.12	1	35.90	35.90	0.1	5,179	0.00%
2021/03/18	0.6	35.20	0	0.00	35.40	0.6	5,142	0.01%
2021/03/17	1	35.25	0	0.00	35.25	1	5,161	0.02%
2021/03/15	0	0.00	1	35.70	35.65	-1	5,187	-0.02%
2021/03/09	0	0.00	0	35.00	35.10	0	5,552	0.00%
2021/03/05	1	34.95	3	35.00	34.95	-2	5,564	-0.04%
2021/03/03	0	35.75	2	35.90	35.75	-2	5,666	-0.04%
2021/03/02	0	0.00	1	35.55	35.60	-1	5,648	-0.02%
2021/02/26	3	35.87	0	0.00	36.00	3	5,663	0.05%
2021/02/19	0	0.00	1	35.20	35.20	-1	5,648	-0.02%
2021/02/18	1	35.00	0	0.00	34.95	1	5,675	0.02%
2021/02/01	4	34.13	0	0.00	34.05	4	5,755	0.07%
2021/01/18	0	0.00	2	34.65	34.90	-2	5,752	-0.03%
2021/01/14	1	36.30	0.4	36.25	36.25	0.6	5,586	0.01%
2021/01/13	0	0.00	1	36.85	36.30	-1	5,553	-0.02%
2021/01/12	1	36.35	1	36.30	36.25	0	5,518	0.00%
2021/01/08	0	0.00	1	38.10	37.90	-1	5,352	-0.02%
2021/01/07	2	38.25	0	0.00	38.15	2	5,277	0.04%
2021/01/06	3	37.90	2	37.40	37.15	1	5,139	0.02%
2021/01/05	0	0.00	2	38.00	37.80	-2	4,996	-0.04%
2021/01/04	4	36.78	0	0.00	37.20	4	4,904	0.08%
2020/12/28	0	0.00	2	37.20	37.20	-2	4,669	-0.04%
2020/12/25	12	38.00	6	38.05	37.70	6	4,564	0.13%
2020/12/24	10	37.99	1	38.05	38.05	9	4,446	0.20%
2020/12/23	0	0.00	4	36.40	36.90	-4	4,039	-0.10%
2020/12/22	0	0.00	5	36.82	36.25	-5	4,013	-0.12%
2020/12/21	0	0.00	1	36.20	36.10	-1	3,927	-0.03%
2020/12/15	0	0.00	4	35.95	35.35	-4	4,342	-0.09%
2020/12/11	1	35.55	0	0.00	35.40	1	4,345	0.02%
2020/12/09	0	0.00	1	35.60	35.75	-1	4,555	-0.02%
2020/12/08	0	0.00	1	35.85	35.70	-1	4,620	-0.02%
2020/12/07	0	0.00	1	36.85	36.35	-1	4,609	-0.02%
2020/12/04	4	35.98	3	36.07	36.10	1	4,518	0.02%
2020/12/03	0	0.00	2	35.23	35.20	-2	4,442	-0.05%
2020/12/02	0	0.00	6	34.62	34.65	-6	4,524	-0.13%
2020/11/30	0	0.00	2	35.20	34.80	-2	4,538	-0.04%
2020/11/27	5	35.83	4	35.46	35.60	1	4,547	0.02%
2020/11/26	2	35.35	0	0.00	35.50	2	4,467	0.04%
2020/11/25	0	0.00	26	35.42	35.20	-26	4,507	-0.58%
2020/11/24	2	35.15	2	35.45	35.10	0	4,546	0.00%
2020/11/23	0	0.00	3	34.92	34.90	-3	4,552	-0.07%
2020/11/20	0	0.00	2	34.70	34.70	-2	4,604	-0.04%
2020/11/18	4	35.31	5	35.17	34.30	-1	5,006	-0.02%
2020/11/17	1	34.80	3	34.80	34.85	-2	4,962	-0.04%
2020/11/11	1	34.90	0	0.00	34.80	1	5,312	0.02%
2020/11/09	0	34.20	3	34.32	34.20	-3	5,495	-0.05%
2020/11/05	5	34.10	5	34.51	34.45	0	5,810	0.00%
2020/11/04	4	34.74	4	34.68	34.45	0	6,054	0.00%
2020/11/02	0	33.50	3	33.42	33.40	-3	7,248	-0.04%
2020/10/30	1	33.65	0	0.00	33.65	1	8,060	0.01%
2020/10/26	1	33.60	4	33.70	33.45	-3	8,214	-0.04%
2020/10/23	0	0.00	1	33.45	33.45	-1	8,255	-0.01%
2020/10/19	4	33.01	0	0.00	32.90	4	8,728	0.05%
2020/10/16	0	0.00	17	33.11	32.60	-17	8,930	-0.19%
2020/10/13	0	0.00	4	32.95	33.00	-4	9,099	-0.04%
2020/10/08	0	0.00	16	33.30	33.50	-16	9,174	-0.17%
2020/10/07	0	0.00	3	33.30	33.35	-3	9,234	-0.03%
2020/09/30	0	0.00	10	32.65	32.75	-10	9,826	-0.10%
2020/09/28	0	0.00	2	32.65	33.10	-2	10,233	-0.02%
2020/09/25	3	31.98	17	32.28	31.95	-14	10,520	-0.13%
2020/09/24	13	32.81	0.4	32.80	32.75	12.6	10,544	0.12%
2020/09/23	5	34.09	0	0.00	34.00	5	10,559	0.05%
2020/09/22	1	35.40	15	35.10	34.70	-14	10,504	-0.13%
2020/09/21	26	35.23	26	35.04	34.65	0	10,457	0.00%
2020/09/17	1	34.60	0	0.00	34.55	1	10,150	0.01%
2020/09/16	0	0.00	180	34.72	34.70	-180	10,130	-1.78%	大賣/鉅額交易
2020/09/15	17	35.25	25	35.10	35.10	-8	10,227	-0.08%
2020/09/14	0	0.00	34	34.90	35.05	-34	10,127	-0.34%
2020/09/11	3	34.25	6	33.63	33.65	-3	10,028	-0.03%
2020/09/10	17	34.60	2	34.60	34.50	15	9,978	0.15%
2020/09/09	0	0.00	28	34.73	35.20	-28	9,999	-0.28%
2020/09/08	12	35.18	11	34.97	34.95	1	10,175	0.01%
2020/09/07	36	35.33	198	34.57	34.80	-162	10,151	-1.60%	大賣/鉅額交易
2020/09/04	3	34.20	10	34.08	34.25	-7	10,013	-0.07%
2020/09/03	2	34.35	1	34.45	34.30	1	10,167	0.01%
2020/09/02	2	34.60	0	0.00	34.60	2	10,198	0.02%
2020/09/01	23	34.21	0	0.00	34.20	23	10,228	0.22%
2020/08/31	6	34.80	0	0.00	34.55	6	10,285	0.06%
2020/08/28	10	34.65	1	34.10	34.45	9	10,267	0.09%
2020/08/27	5	34.70	0	0.00	34.00	5	10,318	0.05%
2020/08/26	1	35.00	0	0.00	34.80	1	10,375	0.01%
2020/08/24	36	35.42	3	34.97	35.30	33	10,474	0.32%
2020/08/20	5	32.56	2	32.05	32.20	3	10,576	0.03%
2020/08/19	3	34.50	1	35.20	34.55	2	10,733	0.02%
2020/08/18	2	34.53	1	34.40	34.40	1	10,694	0.01%
2020/08/17	3	34.00	3	34.20	34.40	0	10,644	0.00%
2020/08/14	55	33.98	52	34.11	34.00	3	10,641	0.03%
2020/08/12	13	35.04	6	35.29	35.35	7	10,546	0.07%
2020/08/11	5	35.40	12	35.26	35.05	-7	10,608	-0.07%
2020/08/10	5	37.38	18	37.83	36.55	-13	10,481	-0.12%
2020/08/07	15	38.83	37	37.85	38.30	-22	10,292	-0.21%
2020/08/06	123	39.09	34	39.27	38.00	89	9,931	0.90%	大買/
2020/08/05	347	37.40	24	37.74	38.10	323	8,984	3.60%	大買/鉅額交易
2020/08/04	5	34.65	13	34.65	34.65	-8	8,244	-0.10%
2020/08/03	1	32.20	0	0.00	31.50	1	8,240	0.01%
2020/07/30	0	0.00	3	31.30	31.15	-3	8,366	-0.04%
2020/07/29	8	30.70	8	31.10	31.00	0	8,506	0.00%
2020/07/28	1	30.40	1	30.10	30.05	0	8,444	0.00%
2020/07/27	6	31.33	0	0.00	31.00	6	8,360	0.07%
2020/07/24	5	31.88	1	32.20	31.85	4	8,278	0.05%
2020/07/23	7	32.26	22	32.76	32.55	-15	8,217	-0.18%
2020/07/22	28	31.27	2	31.20	31.35	26	8,010	0.32%
2020/07/20	0	0.00	2	29.20	29.90	-2	7,779	-0.03%
2020/07/17	1	29.00	5	30.35	29.15	-4	7,741	-0.05%
2020/07/16	0	0.00	1.2	30.80	30.80	-1.2	7,601	-0.02%
2020/07/15	1	30.90	7	31.77	30.85	-6	7,554	-0.08%
2020/07/14	2	32.50	0	0.00	31.55	2	7,468	0.03%
2020/07/13	3	32.33	7	32.42	32.30	-4	7,387	-0.05%
2020/07/10	7	32.34	5	32.24	32.15	2	7,204	0.03%
2020/07/09	11	33.41	4	33.68	33.85	7	7,004	0.10%
2020/07/08	1	34.60	9	34.58	34.30	-8	6,774	-0.12%
2020/07/07	4	34.48	2	33.85	33.65	2	6,565	0.03%
2020/07/06	0	0.00	22	34.55	34.85	-22	6,345	-0.35%
2020/07/03	10	32.73	4	32.86	32.75	6	6,027	0.10%
2020/07/02	2	32.30	0	0.00	32.50	2	5,921	0.03%
2020/07/01	5	31.22	1	31.55	31.35	4	5,773	0.07%
2020/06/30	3	30.80	0	0.00	31.25	3	5,716	0.05%
2020/06/29	0.2	30.80	0	0.00	30.80	0.2	5,680	0.00%
2020/06/23	1	31.20	0	0.00	31.30	1	5,592	0.02%
2020/06/22	0	0.00	10	31.65	31.65	-10	5,549	-0.18%
2020/06/19	5	30.96	1	31.30	30.70	4	5,389	0.07%
2020/06/18	15	31.40	1	31.35	31.25	14	5,295	0.26%
2020/06/17	25	30.88	0	0.00	31.50	25	5,268	0.47%
2020/06/16	4	30.95	20	31.34	30.90	-16	5,237	-0.31%
2020/06/15	35	32.40	13	32.26	31.40	22	5,175	0.43%
2020/06/12	5	30.32	1	30.55	30.70	4	4,947	0.08%
2020/06/11	5	30.80	9	31.08	30.50	-4	4,873	-0.08%
2020/06/10	2	30.50	14	30.15	30.30	-12	4,793	-0.25%
2020/06/03	1	32.80	0	0.00	32.95	1	4,300	0.02%
2020/06/02	6	33.58	25	33.46	33.30	-19	4,118	-0.46%
2020/06/01	0	0.00	6	33.60	33.50	-6	3,946	-0.15%
2020/05/29	1	32.75	0.4	32.10	32.00	0.6	3,768	0.02%
2020/05/28	21	33.38	125	33.70	33.00	-104	3,624	-2.87%	大賣/鉅額交易
2020/05/27	36	32.81	0	0.00	32.85	36	3,331	1.08%
2020/05/26	101	32.98	9	32.70	33.45	92	3,141	2.93%	大買/
2020/05/22	4	30.36	0	0.00	30.20	4	2,684	0.15%
2020/05/21	0	0.00	1	31.10	30.80	-1	2,639	-0.04%
2020/05/20	5	30.70	14	31.35	30.70	-9	2,565	-0.35%
2020/05/19	8	31.27	8	31.31	31.35	0	2,501	0.00%
2020/05/18	36	30.66	47.4	30.72	30.70	-11.4	2,357	-0.48%
2020/05/15	10	29.45	0	0.00	29.30	10	2,135	0.47%
2020/05/14	5	29.05	2.2	29.41	29.20	2.8	2,043	0.13%
2020/05/13	3	28.80	0	0.00	28.95	3	1,951	0.15%
2020/05/12	0	0.00	10	28.65	28.40	-10	1,904	-0.52%
2020/05/11	2	29.05	4	29.19	29.15	-2	1,838	-0.11%
2020/05/07	5	28.55	0	0.00	28.50	5	1,630	0.31%
2020/05/06	11	29.78	13	29.55	28.45	-2	1,575	-0.13%
2020/05/05	9	28.89	0	0.00	28.90	9	1,346	0.67%
2020/04/29	1	27.35	0	0.00	27.15	1	1,173	0.09%
2020/04/28	0	0.00	2	27.90	27.20	-2	1,178	-0.17%
2020/04/17	0	0.00	2	24.85	24.75	-2	1,216	-0.16%
2020/04/14	0.2	24.10	0	0.00	24.25	0.2	1,191	0.02%
2020/04/13	2	23.80	0	0.00	23.80	2	1,185	0.17%
2020/03/19	0	0.00	1	22.15	20.50	-1	1,159	-0.09%
2020/03/18	1	21.95	0	0.00	22.40	1	1,129	0.09%
2020/03/10	10	25.40	0	0.00	25.40	10	1,022	0.98%
2020/01/31	0	0.00	10	27.20	26.95	-10	851	-1.17%
2020/01/16	4	27.90	0	0.00	28.40	4	740	0.54%
2020/01/08	0	0.00	1	26.65	26.90	-1	698	-0.14%
2020/01/03	10	26.70	0	0.00	26.75	10	696	1.44%
2020/01/02	5	26.55	0	0.00	26.60	5	689	0.73%
2019/12/20	5	26.35	0	0.00	25.85	5	662	0.75%
2019/11/29	2	26.33	0	0.00	26.30	2	645	0.31%
2019/11/27	15	26.80	0	0.00	26.85	15	640	2.34%
2019/10/23	1	25.55	0	0.00	25.45	1	599	0.17%
2019/10/18	0	0.00	6	25.42	26.30	-6	598	-1.00%
2019/10/16	10	24.95	0	0.00	25.00	10	581	1.72%
2019/09/11	0	0.00	47	24.90	25.00	-47	651	-7.21%
2019/09/06	0	0.00	65	25.20	25.20	-65	653	-9.94%
2019/09/05	0	0.00	135	25.10	25.15	-135	645	-20.90%	大賣/鉅額交易
2019/08/29	20	24.58	0	0.00	24.55	20	634	3.15%
2019/08/28	25	24.65	0	0.00	24.75	25	642	3.89%
2019/08/07	5	25.50	0	0.00	25.75	5	677	0.74%
2019/07/24	0	0.00	2.2	26.38	26.35	-2.2	754	-0.30%
2019/07/18	0	0.00	2	25.80	25.90	-2	710	-0.28%
2019/07/12	2.2	26.79	0	0.00	26.75	2.2	680	0.33%
2019/05/13	8	25.20	0	0.00	25.35	8	593	1.35%
2019/04/29	0	0.00	2.2	25.20	25.20	-2.2	518	-0.43%
2019/04/24	0.2	25.30	0	0.00	25.25	0.2	523	0.05%
2019/04/22	2	25.20	0	0.00	25.10	2	521	0.38%
2019/04/12	0	0.00	20	25.20	25.05	-20	501	-3.99%
2019/04/10	0	0.00	1	25.15	25.25	-1	486	-0.21%
2019/03/28	25	24.68	0	0.00	24.75	25	428	5.84%
2019/03/27	1	25.00	0	0.00	25.05	1	417	0.24%
2019/03/15	35	25.06	0	0.00	24.80	35	422	8.28%
2019/03/14	25	25.70	0	0.00	25.20	25	407	6.13%
2019/03/13	10.4	25.85	0	0.00	25.85	10.4	404	2.58%
2019/03/12	2	25.85	0	0.00	25.95	2	408	0.49%
2019/03/08	31	25.42	0	0.00	25.55	31	413	7.50%
2019/03/07	10	25.55	0	0.00	25.55	10	417	2.40%
2019/03/04	10	25.50	0	0.00	25.70	10	418	2.39%
2019/02/26	9	25.40	0	0.00	25.50	9	412	2.18%
2019/02/18	5	24.75	0	0.00	24.90	5	402	1.24%
2019/02/11	0	0.00	4	24.85	24.70	-4	410	-0.97%
2019/01/21	0	0.00	3	24.85	24.85	-3	421	-0.71%
2018/12/19	1	23.85	0	0.00	23.95	1	601	0.17%
2018/12/17	2	24.25	0	0.00	24.25	2	600	0.33%
2018/12/13	1	23.65	0	0.00	23.80	1	591	0.17%
2018/12/06	1	23.60	0	0.00	23.70	1	595	0.17%
2018/12/04	1	24.05	0	0.00	24.05	1	596	0.17%
2018/11/30	1	23.90	0	0.00	24.00	1	591	0.17%
2018/11/27	0	0.00	1	23.60	23.60	-1	599	-0.17%
2018/11/20	0	0.00	0.2	24.10	23.75	-0.2	615	-0.04%
2018/11/13	0	0.00	2	23.60	23.60	-2	601	-0.33%
2018/11/02	0	0.00	1	23.40	23.40	-1	599	-0.17%
2018/11/01	1	23.10	1	23.30	23.35	0	604	0.00%
2018/10/30	1	22.95	0	0.00	23.00	1	606	0.16%
2018/10/24	1	23.95	0	0.00	23.80	1	629	0.16%
2018/10/23	1	24.40	0	0.00	24.05	1	628	0.16%
2018/10/19	2	23.93	0	0.00	24.80	2	639	0.31%
2018/10/18	2	24.63	0	0.00	24.55	2	634	0.32%
2018/10/15	3	24.92	0	0.00	24.90	3	690	0.43%
2018/10/11	1	25.15	0	0.00	25.20	1	732	0.14%
2018/10/08	2	26.05	0	0.00	26.00	2	740	0.27%
2018/09/13	0	0.00	1	26.50	26.80	-1	890	-0.11%
2018/09/03	5	26.95	0	0.00	27.00	5	965	0.52%
2018/08/30	1	26.95	0	0.00	27.00	1	961	0.10%
2018/08/17	0	0.00	2	26.95	26.95	-2	1,011	-0.20%
2018/07/20	0	0.00	1	27.60	27.75	-1	978	-0.10%
2018/07/16	1	27.00	0	0.00	27.00	1	886	0.11%
2018/07/10	0.1	27.20	0	0.00	27.05	0.1	843	0.01%
2018/07/09	2	27.03	0	0.00	27.00	2	831	0.24%
2018/05/24	0	0.00	1	28.40	28.40	-1	612	-0.16%
2018/05/17	0	0.00	0.5	27.70	27.65	-0.5	581	-0.09%
2018/05/14	0	0.00	1.1	27.92	27.95	-1.1	579	-0.19%
2018/05/11	0	0.00	1	27.60	27.65	-1	574	-0.17%
2018/05/10	0	0.00	1	27.55	27.65	-1	568	-0.18%
2018/04/30	0	0.00	2	28.40	28.40	-2	531	-0.38%
2018/04/27	5	27.50	0	0.00	27.60	5	530	0.94%
2018/04/24	3	28.30	0	0.00	28.00	3	513	0.58%
2018/04/19	1	28.85	0	0.00	28.70	1	495	0.20%
2018/04/16	2.1	29.15	0	0.00	29.05	2.1	465	0.45%
2018/04/02	1	29.55	0	0.00	29.65	1	475	0.21%
2018/03/27	1	29.85	0	0.00	29.80	1	455	0.22%
2018/03/26	0	0.00	1	30.00	29.85	-1	451	-0.22%
2018/01/17	1	31.45	0	0.00	31.50	1	410	0.24%