長興 (1717)-凱基-士林券商分點個股進出

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
30.80
漲跌
▼0.65
漲幅
-2.07%
成交量
2,376張
產業
上市化學類股
557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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/05/22	1	31.30	0	0.00	31.45	1	3,476	0.03%
2024/05/20	5	31.70	5	31.95	31.70	0	3,686	0.00%
2024/05/17	25	32.22	15	31.88	31.60	10	3,753	0.27%
2024/05/16	3	31.52	0	0.00	31.60	3	3,708	0.08%
2024/05/09	1	31.55	0	0.00	31.25	1	3,671	0.03%
2024/05/08	0	0.00	1	31.60	31.55	-1	3,669	-0.03%
2024/05/07	1	31.80	1	32.00	31.70	0	3,673	0.00%
2024/05/03	0	0.00	1	32.20	31.75	-1	3,663	-0.03%
2024/05/02	2	31.73	1	31.85	31.90	1	3,651	0.03%
2024/04/30	1	31.50	1	31.80	31.70	0	3,636	0.00%
2024/04/29	0	0.00	3	31.37	31.50	-3	3,600	-0.08%
2024/04/26	0	0.00	10	30.55	30.55	-10	3,562	-0.28%
2024/04/24	3	31.35	0	0.00	31.25	3	3,556	0.08%
2024/04/22	0	0.00	5	31.15	31.00	-5	3,580	-0.14%
2024/04/19	5	30.55	0	0.00	30.50	5	3,566	0.14%
2024/04/18	2	31.10	0	0.00	31.15	2	3,512	0.06%
2024/04/16	0.1	31.05	0	0.00	31.15	0.1	3,503	0.00%
2024/04/15	5	32.20	0.1	32.30	32.25	4.9	3,465	0.14%
2024/04/10	22	33.04	10	33.25	32.75	12	3,393	0.35%
2024/04/09	0	0.00	1	32.30	32.60	-1	3,263	-0.03%
2024/04/03	1	32.15	0	0.00	32.10	1	3,220	0.03%
2024/04/02	140	32.61	138	33.00	32.70	2	3,199	0.06%	大買/大賣/
2024/04/01	0	0.00	5	31.80	31.85	-5	2,977	-0.17%
2024/03/27	0	0.00	5	31.54	31.60	-5	2,973	-0.17%
2024/03/25	11	31.96	6	32.05	31.75	5	2,936	0.17%
2024/03/21	2	31.08	0	0.00	31.20	2	2,833	0.07%
2024/03/20	0	0.00	2	30.90	30.75	-2	2,859	-0.07%
2024/03/13	2	31.75	11	31.35	31.30	-9	2,804	-0.32%
2024/03/12	5	31.85	10	31.80	31.75	-5	2,776	-0.18%
2024/03/11	1	31.95	1	32.20	31.80	0	2,767	0.00%
2024/03/08	13	32.82	3	32.37	32.60	10	2,725	0.37%
2024/03/07	22	32.70	21	33.21	33.05	1	2,615	0.04%
2024/03/06	0	0.00	2	32.50	32.50	-2	2,320	-0.09%
2024/03/05	1	31.95	0	0.00	31.90	1	2,274	0.04%
2024/03/04	0	0.00	2	32.10	31.95	-2	2,271	-0.09%
2024/03/01	0	0.00	1	31.85	31.95	-1	2,245	-0.04%
2024/02/27	2	32.23	0	0.00	32.00	2	2,208	0.09%
2024/02/26	2	32.70	1	33.05	32.55	1.1	2,096	0.05%
2024/02/23	8	32.07	9	32.17	31.75	-1	1,742	-0.06%
2024/02/22	0	0.00	0.8	30.25	30.30	-0.8	1,500	-0.05%
2024/02/21	13	30.62	1	30.90	30.60	12	1,477	0.81%
2024/02/20	10	30.33	11	30.15	30.10	-1	1,288	-0.08%
2024/02/19	10.2	29.85	2	29.85	29.80	8.2	1,234	0.66%
2024/02/16	0	29.15	0	0.00	29.40	0	1,246	0.00%
2024/02/02	0	0.00	2	28.78	28.80	-2	1,253	-0.16%
2024/01/26	0	0.00	1	28.45	28.55	-1	1,269	-0.08%
2024/01/17	1	27.65	0	0.00	27.50	1	1,269	0.08%
2024/01/09	1	28.80	0	0.00	28.65	1	1,310	0.08%
2024/01/02	0	29.00	0	0.00	29.15	0	1,333	0.00%
2023/12/25	0	0.00	6	28.60	28.50	-6	1,313	-0.46%
2023/12/22	1	28.65	0	0.00	28.50	1	1,311	0.08%
2023/12/20	1	28.85	0	0.00	29.00	1	1,372	0.07%
2023/12/19	1	28.80	0	0.00	28.85	1	1,375	0.07%
2023/12/15	1	29.00	0	0.00	29.00	1	1,455	0.07%
2023/12/14	1	29.10	0	0.00	29.20	1	1,431	0.07%
2023/12/13	1	28.90	0	0.00	28.85	1	1,434	0.07%
2023/12/08	1	29.20	0	0.00	29.20	1	1,462	0.07%
2023/12/07	0	0.00	1	29.25	29.20	-1	1,464	-0.07%
2023/12/05	0	0.00	3	29.60	29.40	-3	1,478	-0.20%
2023/12/04	0	0.00	1	29.70	29.65	-1	1,488	-0.07%
2023/11/27	0	0.00	3	30.35	30.00	-3	1,464	-0.20%
2023/11/21	1	29.85	0	0.00	29.70	1	1,403	0.07%
2023/11/20	1	29.55	0	0.00	29.80	1	1,380	0.07%
2023/11/14	0	0.00	1	29.00	29.05	-1	1,298	-0.08%
2023/10/24	1.2	27.91	0	0.00	28.00	1.2	1,465	0.08%
2023/10/23	0	0.00	0.1	28.15	28.00	-0.1	1,471	-0.01%
2023/10/20	0	27.75	0	0.00	28.10	0	1,475	0.00%
2023/10/19	0	28.00	0	0.00	28.00	0	1,469	0.00%
2023/10/16	0	28.45	0	0.00	28.70	0	1,388	0.00%
2023/10/05	2	28.08	0	0.00	28.25	2	1,396	0.14%
2023/09/28	0	0.00	0.5	28.40	28.35	-0.5	1,441	-0.03%
2023/09/14	0	0.00	9	29.30	29.35	-9	1,242	-0.72%
2023/09/07	1	28.70	0	0.00	28.70	1	1,218	0.08%
2023/09/01	0	0.00	1	29.45	29.50	-1	1,234	-0.08%
2023/08/18	1	28.65	0	0.00	28.50	1	1,512	0.07%
2023/08/17	0.1	28.40	0	0.00	28.80	0.1	1,511	0.00%
2023/08/14	5	29.15	0	0.00	29.15	5	1,554	0.32%
2023/08/11	0	0.00	24	30.04	29.95	-24	1,544	-1.56%
2023/08/10	0	30.10	0	0.00	30.00	0	1,539	0.00%
2023/08/07	0.1	30.55	0	30.60	30.55	0	1,509	0.00%
2023/08/04	0	30.85	4	30.90	30.60	-4	1,502	-0.26%
2023/08/02	0.1	30.95	0	0.00	30.75	0.1	1,500	0.00%
2023/07/31	0.1	31.30	0	0.00	31.05	0.1	1,483	0.00%
2023/07/27	0	0.00	0.1	31.40	31.45	-0.1	1,477	0.00%
2023/07/26	0.1	31.40	0	0.00	31.35	0.1	1,488	0.00%
2023/07/25	0.1	31.20	0	0.00	31.25	0.1	1,518	0.00%
2023/07/18	0.1	31.55	3	31.90	31.45	-2.9	1,882	-0.16%
2023/07/14	0	0.00	3	31.50	31.45	-3	1,918	-0.16%
2023/07/13	0.1	31.35	0.1	31.45	31.45	0	1,997	0.00%
2023/07/12	0	31.30	0	0.00	31.25	0	2,209	0.00%
2023/07/11	0	31.40	0	0.00	31.40	0	2,211	0.00%
2023/07/10	0	0.00	23.1	31.40	31.25	-23.1	2,212	-1.05%
2023/07/07	0.1	31.30	0	0.00	31.35	0.1	2,204	0.00%
2023/07/06	0.1	31.77	0	0.00	31.55	0.1	2,206	0.00%
2023/06/30	1	32.30	0	0.00	32.30	1	2,204	0.05%
2023/06/29	0.1	32.60	0	0.00	32.40	0.1	2,200	0.00%
2023/06/28	0.1	32.50	0	0.00	32.60	0.1	2,208	0.00%
2023/06/26	0.1	32.62	0	0.00	32.60	0.1	2,237	0.00%
2023/06/21	0	32.95	0	0.00	33.00	0	2,235	0.00%
2023/06/20	0.1	32.80	0	0.00	33.05	0.1	2,241	0.00%
2023/06/16	0.1	32.75	0	0.00	32.75	0.1	2,234	0.00%
2023/06/15	13.1	32.85	0	0.00	32.75	13.1	2,230	0.59%
2023/06/14	0.1	32.80	0	0.00	32.90	0.1	2,235	0.00%
2023/06/13	0.1	32.85	0	0.00	32.85	0.1	2,242	0.00%
2023/06/09	0.1	33.00	0	0.00	33.00	0.1	2,236	0.00%
2023/06/08	5.1	33.20	0	0.00	32.95	5.1	2,240	0.23%
2023/06/07	7	33.34	1	33.32	33.30	6.1	2,237	0.27%
2023/06/06	0.1	33.35	1	33.45	33.55	-1	2,223	-0.04%
2023/06/05	0	33.53	0	0.00	33.35	0	2,209	0.00%
2023/06/02	1.1	33.99	0	0.00	34.10	1.1	2,151	0.05%
2023/05/31	6	32.88	0	0.00	32.80	6	2,024	0.30%
2023/05/30	0	32.80	0	0.00	32.80	0	2,012	0.00%
2023/05/29	0	32.85	0	0.00	32.90	0	2,006	0.00%
2023/05/26	4.5	32.82	0	0.00	32.55	4.5	2,002	0.22%
2023/05/25	5	33.45	0	0.00	33.25	5	1,983	0.25%
2023/05/24	0	0.00	1	33.30	33.30	-1	1,955	-0.05%
2023/05/23	12	33.16	0	0.00	33.15	12	1,935	0.62%
2023/05/22	0	0.00	1	33.00	33.00	-1	1,925	-0.05%
2023/05/19	20	33.38	0	0.00	33.30	20	1,902	1.05%
2023/05/17	0.1	32.45	0	0.00	32.65	0.1	1,796	0.01%
2023/04/28	2	32.65	0	0.00	32.35	2	1,806	0.11%
2023/04/27	22	32.80	22	33.99	32.80	0	1,775	0.00%
2023/04/26	0	0.00	0.8	32.25	32.40	-0.8	1,546	-0.05%
2023/04/21	1	32.40	0	0.00	32.20	1	1,443	0.07%
2023/04/19	2	33.65	0	0.00	33.75	2	1,393	0.14%
2023/04/18	0	0.00	1	33.70	33.80	-1	1,361	-0.07%
2023/04/17	2	32.70	17	33.60	34.60	-15	1,277	-1.18%
2023/04/10	1	32.20	0	0.00	32.20	1	1,047	0.10%
2023/04/07	3	31.75	0	0.00	31.85	3	1,028	0.29%
2023/04/06	2	31.30	0	0.00	31.40	2	1,030	0.19%
2023/03/29	1	31.30	0	0.00	31.25	1	1,109	0.09%
2023/03/27	0.1	32.20	0	0.00	32.35	0.1	1,157	0.00%
2023/03/24	0.1	32.03	0	0.00	32.15	0.1	1,192	0.01%
2023/03/22	0	0.00	7	32.06	32.00	-7	1,206	-0.58%
2023/03/16	1	31.50	0	0.00	31.35	1	1,227	0.08%
2023/03/15	1	31.65	0	0.00	31.60	1	1,238	0.08%
2023/03/14	5	31.65	0	31.70	31.60	5	1,291	0.38%
2023/03/13	0.3	31.84	0	0.00	31.85	0.3	1,351	0.03%
2023/03/08	0.2	32.60	0	0.00	32.55	0.2	1,394	0.01%
2023/03/07	0	0.00	6	32.70	32.90	-6	1,402	-0.43%
2023/03/06	0	0.00	0.1	32.50	32.65	-0.1	1,405	0.00%
2023/03/03	0.1	32.10	0	0.00	32.40	0.1	1,417	0.00%
2023/03/02	5	32.05	0	0.00	32.15	5	1,448	0.35%
2023/02/22	1	32.25	0	0.00	32.25	1	1,455	0.07%
2023/02/21	0	0.00	5	32.35	32.45	-5	1,453	-0.34%
2023/02/20	0	0.00	5	32.35	32.35	-5	1,460	-0.34%
2023/02/17	0	32.10	0	0.00	32.20	0	1,472	0.00%
2023/02/14	10	32.25	0	0.00	32.15	10	1,511	0.66%
2023/02/07	1	32.85	0	0.00	32.95	1	1,521	0.07%
2023/02/06	0.2	32.55	0	0.00	32.75	0.2	1,517	0.01%
2023/02/03	3	33.05	0	0.00	33.05	3	1,511	0.20%
2023/01/16	0	0.00	1	32.35	32.10	-1	1,435	-0.07%
2023/01/13	1	32.15	0	0.00	32.00	1	1,465	0.07%
2023/01/05	0	0.00	0	31.70	31.55	0	1,552	0.00%
2022/12/30	0	31.25	0	0.00	31.25	0	1,632	0.00%
2022/12/29	0	31.25	0	0.00	31.10	0	1,639	0.00%
2022/12/28	0	31.40	0	31.60	31.40	0	1,644	0.00%
2022/12/26	0	31.55	0.1	31.60	31.50	0	1,675	0.00%
2022/12/23	0.1	31.50	0	0.00	31.50	0.1	1,675	0.00%
2022/12/22	0	0.00	3	32.05	31.90	-3	1,689	-0.18%
2022/12/20	0	0.00	1	31.45	31.10	-1	1,655	-0.06%
2022/12/19	5	31.15	5	31.55	31.85	0	1,651	0.00%
2022/12/14	0	0.00	1.1	31.95	31.65	-1.1	1,808	-0.06%
2022/12/13	1	31.65	0	0.00	31.55	1	1,801	0.06%
2022/12/06	1.1	31.66	0	0.00	31.40	1.1	1,809	0.06%
2022/12/05	2	32.15	0.2	32.25	32.00	1.8	1,855	0.10%
2022/12/01	4.1	33.70	4	34.00	33.60	0.1	1,804	0.00%
2022/11/30	3	33.20	0	0.00	33.25	3	1,782	0.17%
2022/11/28	0.3	32.35	0	0.00	32.55	0.3	1,773	0.01%
2022/11/24	0	0.00	1	32.60	32.65	-1	1,779	-0.06%
2022/11/11	0.1	31.30	0	0.00	31.50	0.1	1,822	0.01%
2022/11/09	0.1	30.90	0	0.00	30.90	0.1	1,812	0.00%
2022/10/28	0	0.00	1	30.20	29.90	-1	1,994	-0.05%
2022/10/27	0	0.00	1	30.90	30.85	-1	2,030	-0.05%
2022/10/18	0	0.00	1	30.40	30.85	-1	2,307	-0.04%
2022/10/17	1.1	29.61	0	0.00	29.85	1.1	2,305	0.05%
2022/09/28	2	31.00	0	0.00	30.30	2	2,302	0.09%
2022/09/23	0.2	33.10	6	32.77	32.20	-5.8	2,336	-0.25%
2022/09/15	0	0.00	5	34.40	34.15	-5	2,401	-0.21%
2022/09/13	0	0.00	30	34.38	34.55	-30	2,477	-1.21%
2022/09/12	0	0.00	13	33.59	34.05	-13	2,433	-0.53%
2022/09/08	0	0.00	12	31.85	32.15	-12	2,345	-0.51%
2022/09/07	1	31.85	0	0.00	31.60	1	2,367	0.04%
2022/09/02	10	33.25	0	0.00	32.90	10	2,404	0.42%
2022/09/01	1	33.25	0	0.00	33.25	1	2,405	0.04%
2022/08/31	1	33.70	0	0.00	33.90	1	2,394	0.04%
2022/08/22	0	0.00	1	33.10	33.15	-1	2,394	-0.04%
2022/08/15	0	0.00	1	33.00	32.85	-1	2,450	-0.04%
2022/08/12	0	0.00	1	32.70	32.80	-1	2,472	-0.04%
2022/08/10	0	0.00	2	31.98	32.20	-2	2,506	-0.08%
2022/08/04	5	31.02	7	31.21	31.10	-2	2,676	-0.07%
2022/08/02	1	31.75	0	0.00	31.80	1	2,857	0.03%
2022/08/01	5	32.15	0	0.00	32.15	5	2,959	0.17%
2022/07/28	1	32.20	5	32.20	32.30	-4	3,184	-0.13%
2022/07/27	1	33.25	5	33.50	33.30	-4	3,485	-0.11%
2022/07/26	1	33.35	0	0.00	33.35	1	3,887	0.03%
2022/07/22	11	33.90	11	34.29	34.00	0	4,442	0.00%
2022/07/20	5	33.55	5	34.10	33.65	0	5,300	0.00%
2022/07/19	5	33.53	0	0.00	33.55	5	7,249	0.07%
2022/07/15	10	32.40	21	32.51	32.60	-11	7,741	-0.14%
2022/07/13	1	31.75	0	0.00	31.80	1	7,918	0.01%
2022/07/05	0	0.00	2	33.00	32.95	-2	9,618	-0.02%
2022/07/04	5	32.35	0	0.00	32.25	5	9,662	0.05%
2022/07/01	2	32.35	0	0.00	32.15	2	9,716	0.02%
2022/06/30	5	32.70	0	0.00	32.35	5	9,846	0.05%
2022/06/28	0	0.00	3	33.52	33.55	-3	9,906	-0.03%
2022/06/27	2	33.45	0	0.00	33.40	2	9,899	0.02%
2022/06/24	0	0.00	6	32.56	32.70	-6	9,862	-0.06%
2022/06/23	0	0.00	40	32.01	32.00	-40	9,845	-0.41%
2022/06/22	7	31.96	25	31.65	31.60	-18	9,861	-0.18%
2022/06/21	4	32.38	10	32.80	32.50	-6	9,805	-0.06%
2022/06/20	0	32.75	10	32.75	32.50	-10	9,776	-0.10%
2022/06/16	0	34.15	0	0.00	33.65	0	9,729	0.00%
2022/06/14	1	34.10	0.1	34.00	34.05	0.9	9,741	0.01%
2022/06/13	1.1	34.55	0	0.00	34.35	1.1	9,752	0.01%
2022/06/09	1	35.55	0	0.00	35.70	1	9,786	0.01%
2022/06/06	1	35.30	0	0.00	35.40	1	9,782	0.01%
2022/06/02	4	35.35	4	35.34	35.30	0	9,816	0.00%
2022/06/01	0.1	35.30	1	35.20	35.20	-1	9,860	-0.01%
2022/05/31	0	0.00	2	35.48	35.30	-2	9,855	-0.02%
2022/05/30	40	35.40	3	35.38	35.30	37	9,839	0.38%
2022/05/24	2	34.50	0.3	34.60	34.40	1.7	9,869	0.02%
2022/05/20	2.1	34.85	3	34.77	34.75	-1	9,862	-0.01%
2022/05/19	2	34.18	0	0.00	34.50	2	9,847	0.02%
2022/05/18	0	0.00	1	34.75	34.80	-1	9,829	-0.01%
2022/05/16	1	34.20	0	0.00	34.20	1	9,829	0.01%
2022/05/12	1	34.43	12	33.95	33.30	-11	9,833	-0.11%
2022/05/11	5.1	34.98	1	34.95	34.80	4.1	9,794	0.04%
2022/05/10	2.1	35.11	2	35.25	35.20	0.1	9,887	0.00%
2022/05/09	9.1	36.64	42	36.40	35.85	-33	9,916	-0.33%
2022/05/06	21	37.14	4	37.31	37.00	17	9,878	0.17%
2022/05/05	4	37.64	27	37.38	37.15	-23	9,778	-0.24%
2022/05/04	23.1	37.94	84	37.47	37.45	-61	9,699	-0.63%
2022/05/03	208	39.02	40	38.74	38.30	168	9,437	1.78%	大買/鉅額交易
2022/04/29	13	38.08	4	38.10	38.00	9	9,039	0.10%
2022/04/28	18	38.49	12	38.33	37.80	6	8,910	0.07%
2022/04/27	16	36.91	17	37.43	37.90	-1	8,463	-0.01%
2022/04/26	13	38.90	25	37.98	37.45	-12	8,162	-0.15%
2022/04/25	44	41.95	32	41.10	39.40	12	7,560	0.16%
2022/04/22	4	39.00	8.1	39.65	40.45	-4.1	5,563	-0.07%
2022/04/21	1.1	37.04	21	37.09	36.80	-20	5,109	-0.39%
2022/04/20	1	37.05	4	37.45	37.00	-3	5,109	-0.06%
2022/04/19	4	37.19	5	37.90	37.10	-1	5,200	-0.02%
2022/04/18	11.1	37.58	6	37.63	37.05	5.1	5,156	0.10%
2022/04/15	4.1	38.55	1	39.30	37.50	3.1	5,031	0.06%
2022/04/14	16.1	39.26	28	38.93	39.40	-12	4,863	-0.25%
2022/04/13	2.1	37.18	10	37.30	37.10	-8	4,329	-0.18%
2022/04/12	31.1	37.16	3	37.20	37.30	28.1	4,532	0.62%
2022/04/11	8	37.67	7	37.59	37.55	1	4,599	0.02%
2022/04/08	5	36.70	3.1	36.95	36.75	1.9	4,596	0.04%
2022/04/07	1	36.65	2	36.25	36.05	-1	5,033	-0.02%
2022/04/06	30.1	37.23	21	37.42	37.10	9.1	5,589	0.16%
2022/03/28	2	36.45	15	36.50	36.60	-13	5,425	-0.24%
2022/03/25	2	37.00	0	0.00	36.85	2	5,428	0.04%
2022/03/24	2.2	36.99	2	37.00	36.95	0.2	5,382	0.00%
2022/03/23	8	36.80	1	36.95	36.75	7	5,372	0.13%
2022/03/22	4	36.75	10	36.65	36.75	-6	5,353	-0.11%
2022/03/17	5	36.00	0	0.00	36.05	5	5,304	0.09%
2022/03/16	0.1	35.50	0	0.00	35.45	0.1	5,289	0.00%
2022/03/15	2.1	35.56	0	0.00	35.60	2.1	5,281	0.04%
2022/03/14	2.1	36.02	0	0.00	36.05	2.1	5,281	0.04%
2022/03/10	0	0.00	1	36.75	36.75	-1	5,255	-0.02%
2022/03/08	0	0.00	5	35.55	35.60	-5	5,241	-0.10%
2022/03/07	8	35.91	0	0.00	35.90	8	5,209	0.15%
2022/03/02	0	0.00	5	37.05	37.00	-5	5,230	-0.10%
2022/02/25	5.1	36.35	25	36.22	36.10	-19.9	5,241	-0.38%
2022/02/24	0.2	36.35	3	36.25	36.25	-2.8	5,260	-0.05%
2022/02/23	0.2	37.00	0	0.00	37.00	0.2	5,234	0.00%
2022/02/21	4	37.40	0	0.00	37.50	4	5,262	0.08%
2022/02/17	0.4	37.40	5	37.30	37.30	-4.6	5,402	-0.09%
2022/02/15	0.2	37.00	1	36.90	36.80	-0.8	5,516	-0.01%
2022/02/14	0	0.00	1	36.95	36.80	-1	5,640	-0.02%
2022/02/11	18.2	37.14	11	36.97	37.05	7.2	5,876	0.12%
2022/02/10	8	37.64	6	37.58	37.50	2	6,285	0.03%
2022/02/09	0	0.00	1	37.00	37.10	-1	6,297	-0.02%
2022/02/08	5	37.00	0	0.00	37.05	5	6,833	0.07%
2022/02/07	0	0.00	1	37.20	37.35	-1	6,832	-0.01%
2022/01/26	7	36.36	1	36.50	36.45	6	6,797	0.09%
2022/01/25	2.2	36.56	0	0.00	36.40	2.2	6,837	0.03%
2022/01/24	6	36.89	1	36.95	36.85	5	6,849	0.07%
2022/01/21	4	37.63	5	37.40	37.35	-1	6,956	-0.01%
2022/01/20	8	37.82	0	0.00	38.10	8	6,971	0.11%
2022/01/19	6.1	37.63	1	37.60	37.70	5.1	7,020	0.07%
2022/01/18	6.1	38.05	0	0.00	37.90	6.1	7,211	0.08%
2022/01/17	0.1	38.35	1	38.30	38.20	-0.9	7,184	-0.01%
2022/01/14	1	38.30	0	0.00	38.30	1	7,221	0.01%
2022/01/13	6	39.20	0	0.00	39.00	6	7,230	0.08%
2022/01/12	1	39.70	8	39.73	39.70	-7	7,212	-0.10%
2022/01/11	4	38.65	2	38.35	38.80	2	7,209	0.03%
2022/01/10	3	39.43	2	39.75	39.35	1	7,340	0.01%
2022/01/07	10	40.39	6	40.11	39.45	4	7,249	0.06%
2022/01/05	2	40.88	7	40.70	40.30	-5	6,914	-0.07%
2022/01/04	5	40.00	6	40.33	40.55	-1	6,715	-0.01%
2022/01/03	4	40.51	6.4	40.95	40.30	-2.4	6,525	-0.04%
2021/12/30	16	39.92	38.5	40.27	40.50	-22.5	6,279	-0.36%
2021/12/29	24	40.52	66.2	39.74	40.55	-42.2	5,802	-0.73%
2021/12/28	6	37.35	0	0.00	37.35	6	5,204	0.12%
2021/12/24	0	0.00	1	37.25	37.15	-1	5,269	-0.02%
2021/12/22	1	36.90	0	0.00	36.85	1	5,318	0.02%
2021/12/21	6	36.69	5	36.65	36.75	1	5,332	0.02%
2021/12/13	3	36.60	0	0.00	36.75	3	5,851	0.05%
2021/12/09	4	36.71	0	0.00	36.60	4	6,561	0.06%
2021/12/08	2.2	36.72	0	0.00	36.70	2.2	6,695	0.03%
2021/12/06	0.1	36.65	1	36.50	36.70	-0.9	6,893	-0.01%
2021/12/03	0	36.70	0	0.00	36.45	0	6,912	0.00%
2021/12/02	0	0.00	1	36.10	36.15	-1	6,918	-0.01%
2021/11/30	1	36.05	1	36.25	36.05	0	6,912	0.00%
2021/11/29	1	36.20	0	0.00	36.10	1	6,886	0.01%
2021/11/25	0.1	37.00	0	0.00	36.80	0.1	6,827	0.00%
2021/11/24	0.1	37.05	5	37.10	36.95	-4.9	6,819	-0.07%
2021/11/23	0	0.00	10	36.65	36.50	-10	6,805	-0.15%
2021/11/22	1	36.55	0	0.00	36.70	1	6,782	0.01%
2021/11/19	2	36.95	1	36.90	36.95	1	6,748	0.01%
2021/11/18	5.1	37.20	0	0.00	37.15	5.1	6,741	0.08%
2021/11/17	3.3	37.11	5	37.05	37.05	-1.7	6,718	-0.02%
2021/11/16	2.1	37.52	1	37.70	37.20	1.1	6,654	0.02%
2021/11/15	1	37.70	0	0.00	37.75	1	6,598	0.02%
2021/11/12	5	37.85	20	37.93	37.90	-15	6,544	-0.23%
2021/11/11	9.2	38.26	30	38.38	38.00	-20.8	6,495	-0.32%
2021/11/10	22.1	38.93	4	38.63	38.60	18.1	6,392	0.28%
2021/11/09	38	38.80	13	39.08	39.30	25	6,157	0.41%
2021/11/08	8.1	37.97	1	37.80	37.65	7.1	5,693	0.12%
2021/11/05	20	38.12	36	38.80	38.25	-16	5,568	-0.29%
2021/11/01	5	36.75	0	0.00	36.60	5	4,862	0.10%
2021/10/29	1	36.85	9	37.41	36.80	-8	4,802	-0.17%
2021/10/28	5	36.85	1	36.75	36.80	4	4,658	0.09%
2021/10/27	4	36.71	0	0.00	36.80	4	4,625	0.09%
2021/10/26	11	37.25	8	37.75	37.30	3	4,573	0.07%
2021/10/25	2	36.50	20	36.53	36.65	-18	4,349	-0.41%
2021/10/22	2	36.15	13	36.33	36.20	-11	4,385	-0.25%
2021/10/21	0	0.00	7	37.30	36.60	-7	4,386	-0.16%
2021/10/20	10	37.45	6	37.58	37.50	4	4,448	0.09%
2021/10/19	9	37.73	10	37.97	37.55	-1	4,496	-0.02%
2021/10/18	16	37.79	13	37.74	37.55	3	4,388	0.07%
2021/10/15	0	0.00	3	36.15	36.65	-3	4,222	-0.07%
2021/10/14	5	36.55	2	35.80	35.80	3	4,242	0.07%
2021/10/07	1	36.30	0	0.00	36.30	1	4,701	0.02%
2021/10/01	5	36.76	0	0.00	36.35	5	5,064	0.10%
2021/09/29	8	37.52	0	0.00	37.40	8	5,070	0.16%
2021/09/28	8	38.35	0	0.00	38.40	8	5,081	0.16%
2021/09/23	2	38.05	0	0.00	38.25	2	5,235	0.04%
2021/09/17	2	39.30	2	39.38	38.65	0	5,216	0.00%
2021/09/16	52	39.40	58	39.72	39.80	-6	5,160	-0.12%
2021/09/15	4	38.96	22	39.35	38.85	-18	5,037	-0.36%
2021/09/14	54	39.61	39	39.86	39.30	15	4,911	0.31%
2021/09/13	15	38.79	8	38.71	38.85	7	4,419	0.16%
2021/09/10	17	37.62	0	0.00	38.10	17	4,348	0.39%
2021/09/08	0.1	36.70	5	36.80	36.75	-4.9	4,204	-0.12%
2021/09/07	1	37.00	5	37.00	37.00	-4	4,275	-0.09%
2021/08/31	0	0.00	2	36.85	36.70	-2	5,152	-0.04%
2021/08/27	2	36.70	0	0.00	36.60	2	5,547	0.04%
2021/08/26	3	36.63	5	36.60	36.50	-2	5,786	-0.03%
2021/08/24	2	36.20	0	0.00	36.20	2	6,093	0.03%
2021/08/20	0	0.00	5	34.95	35.00	-5	6,302	-0.08%
2021/08/18	5	35.40	3	35.30	36.20	2	6,524	0.03%
2021/08/17	0	0.00	2	35.80	35.35	-2	6,722	-0.03%
2021/08/16	5	35.50	7	35.15	35.05	-2	7,058	-0.03%
2021/08/13	5	35.80	16	35.96	35.80	-11	7,418	-0.15%
2021/08/12	10	36.35	0	0.00	36.35	10	7,688	0.13%
2021/08/11	0	0.00	5	37.25	36.40	-5	8,155	-0.06%
2021/08/10	7	36.86	0	0.00	36.75	7	8,130	0.09%
2021/08/09	0	37.80	0	0.00	37.55	0	8,235	0.00%
2021/08/06	0	0.00	40	38.02	38.00	-40	8,329	-0.48%
2021/08/05	1	38.50	0	0.00	38.20	1	8,488	0.01%
2021/08/04	15	38.58	4	38.60	38.60	11	8,742	0.13%
2021/08/03	6	38.63	0	0.00	38.55	6	9,043	0.07%
2021/07/30	0	0.00	10	38.80	38.80	-10	9,248	-0.11%
2021/07/29	10	38.45	0	0.00	38.70	10	9,396	0.11%
2021/07/28	5	39.00	0	0.00	38.25	5	9,677	0.05%
2021/07/27	2	39.40	10	39.70	39.20	-8	9,954	-0.08%
2021/07/26	7	40.74	0	0.00	40.50	7	10,278	0.07%
2021/07/23	1	41.25	0	0.00	41.25	1	10,812	0.01%
2021/07/22	0	0.00	10	41.08	41.00	-10	11,246	-0.09%
2021/07/21	6	40.66	0	0.00	40.25	6	11,639	0.05%
2021/07/20	2	41.20	0	0.00	41.05	2	11,724	0.02%
2021/07/19	14	41.65	0	0.00	41.85	14	11,757	0.12%
2021/07/15	15	42.82	11.5	42.49	42.50	3.5	12,058	0.03%
2021/07/14	6.5	42.80	14.5	42.45	43.00	-8	12,171	-0.07%
2021/07/13	6.5	41.55	9.3	42.02	41.45	-2.8	12,287	-0.02%
2021/07/12	6.1	41.58	9	41.69	41.60	-2.9	12,409	-0.02%
2021/07/09	2	41.00	0	0.00	41.00	2	12,451	0.02%
2021/07/08	1	40.95	12	41.05	41.30	-11	12,446	-0.09%
2021/07/06	0	0.00	14	41.23	41.40	-14	12,561	-0.11%
2021/07/05	6	41.08	2	41.00	41.05	4	12,640	0.03%
2021/07/02	17	41.09	13	41.15	40.75	4	12,634	0.03%
2021/07/01	5	40.20	13	40.91	40.45	-8	12,585	-0.06%
2021/06/30	0	0.00	10	40.63	40.50	-10	12,575	-0.08%
2021/06/29	5	40.15	3	40.55	40.05	2	12,571	0.02%
2021/06/28	5	40.55	7	40.48	40.40	-2	12,561	-0.02%
2021/06/25	0	40.85	7	40.76	40.50	-7	12,563	-0.06%
2021/06/24	0	0.00	24	40.56	40.70	-24	12,537	-0.19%
2021/06/23	0	0.00	10	39.55	39.65	-10	12,521	-0.08%
2021/06/22	0	38.95	5	38.80	38.90	-5	12,490	-0.04%
2021/06/21	20	38.90	5	39.55	38.80	15	12,473	0.12%
2021/06/18	2	39.85	0	0.00	40.00	2	12,412	0.02%
2021/06/17	10	39.94	3	39.73	40.10	7	12,439	0.06%
2021/06/16	9	40.23	11	40.21	39.90	-2	12,472	-0.02%
2021/06/15	11	40.47	1	40.80	40.25	10	12,401	0.08%
2021/06/11	5.1	40.62	5	40.57	40.50	0.1	12,351	0.00%
2021/06/10	15	41.33	0	0.00	41.05	15	12,266	0.12%
2021/06/09	33.1	41.46	16	42.09	41.85	17.1	12,136	0.14%
2021/06/08	10	41.15	3	41.92	41.10	7	11,819	0.06%
2021/06/07	18	41.48	19	41.91	41.70	-1	11,738	-0.01%
2021/06/04	15	41.12	10	41.68	41.10	5	11,522	0.04%
2021/06/03	4	40.54	39.1	41.63	41.85	-35.1	11,368	-0.31%
2021/06/02	9.1	41.30	38.4	41.28	40.40	-29.3	11,158	-0.26%
2021/06/01	1	41.20	13	40.80	41.30	-12	10,980	-0.11%
2021/05/31	8	40.66	3	40.65	40.50	5	10,899	0.05%
2021/05/27	6	40.22	5	40.85	40.00	1	10,778	0.01%
2021/05/26	42	40.46	7	40.57	40.55	35	10,851	0.32%
2021/05/25	16	40.40	11	40.45	39.95	5	10,734	0.05%
2021/05/24	19	41.12	9	41.47	40.75	10	10,541	0.09%
2021/05/21	9	40.14	17	41.36	40.00	-8	10,210	-0.08%
2021/05/20	25	39.29	18	38.23	38.95	7	9,842	0.07%
2021/05/19	19	38.94	6	38.92	39.20	13	9,581	0.14%
2021/05/17	1	33.60	12	33.21	33.40	-11	9,164	-0.12%
2021/05/14	0	0.00	10	35.23	35.30	-10	9,011	-0.11%
2021/05/12	6	35.88	209	36.02	36.20	-203	8,736	-2.32%	大賣/鉅額交易
2021/05/11	5	39.00	50	38.77	38.30	-45	8,460	-0.53%
2021/05/10	20	41.65	0	0.00	40.90	20	8,190	0.24%
2021/05/06	10	41.23	3	40.85	40.50	7	8,015	0.09%
2021/05/05	45	41.21	1	42.00	40.75	44	7,891	0.56%
2021/05/04	50	41.99	142	42.07	39.85	-92	7,635	-1.20%	大賣/
2021/05/03	165	43.64	50	42.50	43.00	115	7,359	1.56%	大買/鉅額交易
2021/04/29	276	45.74	52.2	45.49	45.80	223.8	7,030	3.18%	大買/鉅額交易
2021/04/28	36	43.57	10	43.13	43.55	26	6,406	0.41%
2021/04/27	48	40.89	23	42.15	43.30	25	5,978	0.42%
2021/04/26	5	40.14	4	40.35	40.35	1	5,595	0.02%
2021/04/22	10	40.20	7	39.65	38.55	3	5,533	0.05%
2021/04/20	0	0.00	1	41.40	39.90	-1	5,180	-0.02%
2021/04/19	3	40.82	10	40.73	40.70	-7	4,958	-0.14%
2021/04/16	8	39.41	5	39.28	39.70	3	4,709	0.06%
2021/04/15	1	38.60	4	38.16	38.45	-3	4,509	-0.07%
2021/04/14	0	0.00	5	37.35	37.40	-5	4,473	-0.11%
2021/04/12	2	38.15	0	0.00	37.45	2	4,600	0.04%
2021/04/09	0	0.00	4	37.53	37.60	-4	4,573	-0.09%
2021/04/08	0	0.00	1	37.10	37.00	-1	4,469	-0.02%
2021/04/07	1	36.55	0	0.00	36.95	1	4,472	0.02%
2021/04/06	1	37.00	3	36.78	37.00	-2	4,484	-0.04%
2021/04/01	0	0.00	6	36.19	36.25	-6	4,487	-0.13%
2021/03/31	1	35.90	0	0.00	35.95	1	4,562	0.02%
2021/03/30	3	35.70	0	0.00	35.95	3	4,958	0.06%
2021/03/26	21	36.25	5	36.40	36.20	16	5,178	0.31%
2021/03/25	5	35.85	3	35.73	35.70	2	5,165	0.04%
2021/03/24	2	35.70	0	0.00	35.90	2	5,159	0.04%
2021/03/23	3	35.60	0	0.00	35.75	3	5,165	0.06%
2021/03/22	0	0.00	10	35.20	35.90	-10	5,179	-0.19%
2021/03/18	0	0.00	1	35.30	35.40	-1	5,142	-0.02%
2021/03/17	0	0.00	1	35.20	35.25	-1	5,161	-0.02%
2021/03/16	10	35.75	0	0.00	35.45	10	5,185	0.19%
2021/03/15	15	35.60	0	35.61	35.65	15	5,187	0.29%
2021/03/12	1	35.45	1	35.60	35.60	0	5,225	0.00%
2021/03/11	7	35.59	1.2	35.87	35.70	5.8	5,334	0.11%
2021/03/03	0	0.00	10	35.70	35.75	-10	5,666	-0.18%
2021/03/02	1	36.10	0	0.00	35.60	1	5,648	0.02%
2021/02/26	1	36.00	0	0.00	36.00	1	5,663	0.02%
2021/02/19	0	0.00	2	35.13	35.20	-2	5,648	-0.04%
2021/02/18	0	0.00	6	35.03	34.95	-6	5,675	-0.11%
2021/02/17	0	0.00	1	34.50	34.30	-1	5,635	-0.02%
2021/02/05	1	33.55	0	0.00	33.65	1	5,607	0.02%
2021/02/04	5	33.70	20	33.84	33.60	-15	5,643	-0.27%
2021/02/03	5	33.80	0	0.00	33.60	5	5,717	0.09%
2021/02/02	11	34.22	1	34.35	33.90	10	5,737	0.17%
2021/02/01	0	0.00	14	33.85	34.05	-14	5,755	-0.24%
2021/01/29	3	33.37	0	0.00	33.25	3	5,739	0.05%
2021/01/27	1	34.35	1	34.90	34.25	0	5,888	0.00%
2021/01/26	1	33.95	0	0.00	34.20	1	5,892	0.02%
2021/01/25	0	0.00	13	34.41	34.45	-13	5,882	-0.22%
2021/01/21	9	33.48	0	0.00	33.40	9	5,847	0.15%
2021/01/20	9	33.77	0	0.00	33.60	9	5,863	0.15%
2021/01/19	14	34.79	2	34.85	34.50	12	5,788	0.21%
2021/01/18	10	34.68	8	34.73	34.90	2	5,752	0.03%
2021/01/15	2	35.40	0	0.00	35.15	2	5,701	0.04%
2021/01/14	6	36.34	0	0.00	36.25	6	5,586	0.11%
2021/01/13	0	0.00	10	36.80	36.30	-10	5,553	-0.18%
2021/01/12	10	36.50	0	0.00	36.25	10	5,518	0.18%
2021/01/11	11	37.21	11	37.91	37.25	0	5,427	0.00%
2021/01/08	0	0.00	3	38.00	37.90	-3	5,352	-0.06%
2021/01/07	164	37.99	176	38.19	38.15	-12	5,277	-0.23%	大買/大賣/
2021/01/06	1.2	37.97	0	0.00	37.15	1.2	5,139	0.02%
2021/01/05	10	37.80	21	37.61	37.80	-11	4,996	-0.22%
2021/01/04	10	36.50	8	36.93	37.20	2	4,904	0.04%
2020/12/31	2	36.78	0	0.00	36.55	2	4,825	0.04%
2020/12/30	15	36.55	10	37.00	37.10	5	4,785	0.10%
2020/12/29	2	36.55	0	0.00	36.55	2	4,728	0.04%
2020/12/28	10	37.18	0	0.00	37.20	10	4,669	0.21%
2020/12/25	3	38.20	0	0.00	37.70	3	4,564	0.07%
2020/12/24	40	38.00	16	38.23	38.05	24	4,446	0.54%
2020/12/23	0	0.00	1	36.45	36.90	-1	4,039	-0.02%
2020/12/22	15	36.26	15	36.60	36.25	0	4,013	0.00%
2020/12/21	5	35.25	5	35.75	36.10	0	3,927	0.00%
2020/12/17	0	0.00	11	35.90	35.90	-11	4,029	-0.27%
2020/12/16	0	0.00	10	35.65	35.75	-10	4,272	-0.23%
2020/12/15	13	35.37	0	0.00	35.35	13	4,342	0.30%
2020/12/14	0	0.00	15	35.78	35.65	-15	4,326	-0.35%
2020/12/11	5	35.15	2	35.30	35.40	3	4,345	0.07%
2020/12/10	5	35.70	0	0.00	35.85	5	4,496	0.11%
2020/12/09	15	35.75	14	35.60	35.75	1	4,555	0.02%
2020/12/08	2	36.00	1	36.00	35.70	1	4,620	0.02%
2020/12/07	25	36.06	46	36.15	36.35	-21	4,609	-0.46%
2020/12/04	0	0.00	16	35.87	36.10	-16	4,518	-0.35%
2020/12/03	5	35.10	31	35.64	35.20	-26	4,442	-0.59%
2020/12/02	0	0.00	6	34.60	34.65	-6	4,524	-0.13%
2020/12/01	15	34.62	0	0.00	34.90	15	4,547	0.33%
2020/11/30	10	35.25	0	0.00	34.80	10	4,538	0.22%
2020/11/27	10	35.40	10	36.25	35.60	0	4,547	0.00%
2020/11/26	0	0.00	10	35.50	35.50	-10	4,467	-0.22%
2020/11/25	40	35.36	0	0.00	35.20	40	4,507	0.89%
2020/11/24	10	35.25	11	35.50	35.10	-1	4,546	-0.02%
2020/11/23	0	0.00	2	35.00	34.90	-2	4,552	-0.04%
2020/11/19	10	34.55	0.2	34.00	34.60	9.8	4,714	0.21%
2020/11/18	5	34.65	5	35.35	34.30	0	5,006	0.00%
2020/11/16	0	0.00	5	34.20	34.30	-5	5,106	-0.10%
2020/11/13	0	0.00	7	34.29	34.10	-7	5,212	-0.13%
2020/11/12	17	34.01	12	33.85	33.80	5	5,286	0.09%
2020/11/11	0	0.00	10	34.83	34.80	-10	5,312	-0.19%
2020/11/10	10	34.00	0	0.00	34.00	10	5,374	0.19%
2020/11/09	5	34.20	0	0.00	34.20	5	5,495	0.09%
2020/11/05	10	34.35	15	34.50	34.45	-5	5,810	-0.09%
2020/11/04	12	34.60	22	34.45	34.45	-10	6,054	-0.17%
2020/11/03	10	33.75	0	0.00	33.85	10	6,283	0.16%
2020/11/02	10	33.65	0	0.00	33.40	10	7,248	0.14%
2020/10/30	0	0.00	1	33.65	33.65	-1	8,060	-0.01%
2020/10/29	2	33.50	0	0.00	33.50	2	8,135	0.02%
2020/10/28	1	33.00	1	33.40	33.00	0	8,225	0.00%
2020/10/27	0	0.00	21	33.53	33.65	-21	8,195	-0.26%
2020/10/26	0	0.00	32	33.65	33.45	-32	8,214	-0.39%
2020/10/19	0	0.00	5	32.90	32.90	-5	8,728	-0.06%
2020/10/13	0	0.00	1	32.95	33.00	-1	9,099	-0.01%
2020/10/12	0	0.00	1	33.50	33.35	-1	9,108	-0.01%
2020/10/08	0	0.00	4	33.48	33.50	-4	9,174	-0.04%
2020/10/07	0	0.00	1	33.45	33.35	-1	9,234	-0.01%
2020/10/06	0	0.00	1	33.50	33.40	-1	9,424	-0.01%
2020/10/05	0	0.00	3	33.10	33.30	-3	9,615	-0.03%
2020/09/29	0	0.00	1	32.60	32.60	-1	10,027	-0.01%
2020/09/28	0	0.00	1	33.30	33.10	-1	10,233	-0.01%
2020/09/25	5	32.27	0	0.00	31.95	5	10,520	0.05%
2020/09/24	1	33.55	0	0.00	32.75	1	10,544	0.01%
2020/09/23	4	34.26	2	34.45	34.00	2	10,559	0.02%
2020/09/22	2	34.80	1	35.35	34.70	1	10,504	0.01%
2020/09/21	12	35.72	0	0.00	34.65	12	10,457	0.11%
2020/09/18	0	0.00	4	34.98	35.20	-4	10,212	-0.04%
2020/09/17	2	34.55	0	0.00	34.55	2	10,150	0.02%
2020/09/16	1	34.85	0	0.00	34.70	1	10,130	0.01%
2020/09/15	6	35.27	6	35.18	35.10	0	10,227	0.00%
2020/09/14	0	0.00	4	34.84	35.05	-4	10,127	-0.04%
2020/09/11	5	33.84	2	34.25	33.65	3	10,028	0.03%
2020/09/10	8	34.56	3	34.72	34.50	5	9,978	0.05%
2020/09/09	4	34.50	5	35.09	35.20	-1	9,999	-0.01%
2020/09/08	1	35.00	13	34.87	34.95	-12	10,175	-0.12%
2020/09/07	11	35.39	15	35.11	34.80	-4	10,151	-0.04%
2020/09/04	21	34.29	20	34.25	34.25	1	10,013	0.01%
2020/09/03	22	34.67	20	34.30	34.30	2	10,167	0.02%
2020/09/02	5	34.80	7	34.61	34.60	-2	10,198	-0.02%
2020/09/01	1	34.15	0	0.00	34.20	1	10,228	0.01%
2020/08/31	0	0.00	14	34.80	34.55	-14	10,285	-0.14%
2020/08/28	20	34.80	20	34.45	34.45	0	10,267	0.00%
2020/08/27	3	34.55	0	0.00	34.00	3	10,318	0.03%
2020/08/26	7	34.94	5	34.87	34.80	2	10,375	0.02%
2020/08/25	10	35.16	2	34.78	35.00	8	10,454	0.08%
2020/08/24	0	0.00	19	35.32	35.30	-19	10,474	-0.18%
2020/08/21	0	0.00	10	32.95	33.35	-10	10,458	-0.10%
2020/08/20	4	31.89	10	32.20	32.20	-6	10,576	-0.06%
2020/08/19	15	35.02	25	34.78	34.55	-10	10,733	-0.09%
2020/08/18	22	34.54	25	34.54	34.40	-3	10,694	-0.03%
2020/08/17	20	34.18	10	34.30	34.40	10	10,644	0.09%
2020/08/12	12	35.38	22	35.43	35.35	-10	10,546	-0.09%
2020/08/11	29	35.47	16	35.54	35.05	13	10,608	0.12%
2020/08/10	44	37.65	10	37.09	36.55	34	10,481	0.32%
2020/08/07	78	38.45	41	38.63	38.30	37	10,292	0.36%
2020/08/06	82	39.51	53	38.18	38.00	29	9,931	0.29%
2020/08/05	89	37.17	130	37.31	38.10	-41	8,984	-0.46%	大賣/
2020/08/03	30	31.76	38	31.71	31.50	-8	8,240	-0.10%
2020/07/31	5	31.05	0	0.00	30.95	5	8,168	0.06%
2020/07/30	0	0.00	10	31.13	31.15	-10	8,366	-0.12%
2020/07/29	0	0.00	30	31.17	31.00	-30	8,506	-0.35%
2020/07/28	0	0.00	8	30.35	30.05	-8	8,444	-0.09%
2020/07/27	5	31.26	1	31.55	31.00	4	8,360	0.05%
2020/07/24	7	32.14	51	31.85	31.85	-44	8,278	-0.53%
2020/07/23	110	32.59	14	32.25	32.55	96	8,217	1.17%	大買/
2020/07/22	22	31.61	24	31.62	31.35	-2	8,010	-0.02%
2020/07/20	0	0.00	3	28.97	29.90	-3	7,779	-0.04%
2020/07/17	6	29.72	33	29.68	29.15	-27	7,741	-0.35%
2020/07/16	0	0.00	13	30.69	30.80	-13	7,601	-0.17%
2020/07/15	4.9	31.20	58	31.27	30.85	-53.1	7,554	-0.70%
2020/07/14	0	0.00	2	32.00	31.55	-2	7,468	-0.03%
2020/07/13	21	32.71	20	32.44	32.30	1	7,387	0.01%
2020/07/10	15	32.49	10	32.35	32.15	5	7,204	0.07%
2020/07/09	35	33.53	1	33.70	33.85	34	7,004	0.49%
2020/07/08	61	34.52	2	34.58	34.30	59	6,774	0.87%
2020/07/07	32	34.40	100	34.28	33.65	-68	6,565	-1.04%
2020/07/06	44	34.70	3	34.75	34.85	41	6,345	0.65%
2020/07/03	65	32.73	103	32.28	32.75	-38	6,027	-0.63%	大賣/
2020/07/02	35	32.47	23	32.13	32.50	12	5,921	0.20%
2020/07/01	1	31.30	0	0.00	31.35	1	5,773	0.02%
2020/06/30	2	30.70	1	31.25	31.25	1	5,716	0.02%
2020/06/24	1	30.85	1	30.80	31.10	0	5,641	0.00%
2020/06/23	1	31.25	2	31.65	31.30	-1	5,592	-0.02%
2020/06/22	82	31.71	1	31.70	31.65	81	5,549	1.46%
2020/06/18	6	31.50	1	31.25	31.25	5	5,295	0.09%
2020/06/17	3	31.10	2	31.40	31.50	1	5,268	0.02%
2020/06/16	5	30.98	0	0.00	30.90	5	5,237	0.10%
2020/06/15	9	32.28	12	32.07	31.40	-3	5,175	-0.06%
2020/06/12	0	0.00	4	30.63	30.70	-4	4,947	-0.08%
2020/06/11	10	30.90	8	31.24	30.50	2	4,873	0.04%
2020/06/10	8	30.49	32	30.84	30.30	-24	4,793	-0.50%
2020/06/08	2	31.95	16	31.59	31.95	-14	4,549	-0.31%
2020/06/05	3	32.17	4	32.20	32.20	-1	4,437	-0.02%
2020/06/04	18	32.69	1	32.55	32.70	17	4,350	0.39%
2020/06/03	33	32.93	0	0.00	32.95	33	4,300	0.77%
2020/06/02	0	0.00	6	33.16	33.30	-6	4,118	-0.15%
2020/06/01	2	33.40	47.8	33.32	33.50	-45.8	3,946	-1.16%
2020/05/29	2	32.78	40	33.14	32.00	-38	3,768	-1.01%
2020/05/28	40	32.98	5	34.25	33.00	35	3,624	0.97%
2020/05/27	33	32.11	0	0.00	32.85	33	3,331	0.99%
2020/05/26	16	32.45	39	32.48	33.45	-23	3,141	-0.73%
2020/05/25	5	30.85	1	31.10	31.20	4	2,762	0.14%
2020/05/22	3	30.37	0	0.00	30.20	3	2,684	0.11%
2020/05/20	2	31.10	6	30.45	30.70	-4	2,565	-0.16%
2020/05/19	15	31.16	9	31.24	31.35	6	2,501	0.24%
2020/05/18	20	30.53	23	30.76	30.70	-3	2,357	-0.13%
2020/05/15	4	29.48	0.3	29.10	29.30	3.7	2,135	0.17%
2020/05/14	11	29.15	0	0.00	29.20	11	2,043	0.54%
2020/05/12	1	28.85	0	0.00	28.40	1	1,904	0.05%
2020/05/11	4	29.10	0	0.00	29.15	4	1,838	0.22%
2020/05/07	3	28.50	0	0.00	28.50	3	1,630	0.18%
2020/05/06	1	29.50	0	0.00	28.45	1	1,575	0.06%
2020/04/27	0	0.00	10	27.10	27.25	-10	1,188	-0.84%
2020/04/23	0	0.00	1	25.55	25.75	-1	1,160	-0.09%
2020/04/20	0	0.00	1	25.00	24.90	-1	1,212	-0.08%
2020/04/14	0	0.00	0	24.10	24.25	0	1,191	0.00%
2020/04/09	54	23.90	0	0.00	23.80	54	1,186	4.55%
2020/02/13	0	0.00	1	27.00	27.00	-1	927	-0.11%
2020/02/05	5	26.95	0	0.00	27.05	5	888	0.56%
2020/01/30	0	0.00	25	27.12	26.85	-25	834	-3.00%
2020/01/20	0	0.00	1	28.65	28.30	-1	785	-0.13%
2020/01/17	10	28.45	1	28.60	28.55	9	770	1.17%
2020/01/16	1	28.20	0	0.00	28.40	1	740	0.14%
2020/01/14	2	27.50	0	0.00	27.45	2	682	0.29%
2019/12/27	0	0.00	82	26.70	26.70	-82	676	-12.13%
2019/12/25	0	0.00	0.8	26.60	26.70	-0.8	675	-0.12%
2019/12/24	0	0.00	1	26.35	26.35	-1	662	-0.15%
2019/12/19	0	0.00	2	26.58	26.35	-2	643	-0.31%
2019/12/13	1	26.15	0	0.00	26.25	1	634	0.16%
2019/12/11	0	0.00	0	26.10	26.10	0	626	0.00%
2019/11/28	12	26.85	0	0.00	26.60	12	644	1.86%
2019/11/27	0	0.00	1	26.95	26.85	-1	640	-0.16%
2019/11/26	0.3	26.55	1	26.75	26.70	-0.7	628	-0.11%
2019/11/25	0	0.00	12	26.50	26.55	-12	623	-1.92%
2019/11/21	0	0.00	1	26.15	26.05	-1	606	-0.16%
2019/11/08	4	25.95	0	0.00	26.00	4	626	0.64%
2019/10/18	0	0.00	88	26.30	26.30	-88	598	-14.69%
2019/10/14	0	0.00	1	25.20	25.25	-1	563	-0.18%
2019/09/27	0	0.00	0.5	25.40	25.35	-0.5	617	-0.08%
2019/09/26	1	25.50	1	25.45	25.50	0	611	0.00%
2019/09/11	0	0.00	0.1	25.00	25.00	-0.1	651	-0.02%
2019/09/06	0	0.00	3	25.20	25.20	-3	653	-0.46%
2019/08/28	0	0.00	17	24.71	24.75	-17	642	-2.64%
2019/08/15	1	24.85	0	0.00	24.55	1	695	0.14%
2019/07/31	3	26.62	0	0.00	26.20	3	704	0.43%
2019/07/19	0	0.00	2.6	26.28	26.40	-2.6	733	-0.36%
2019/06/17	0	0.00	0.5	26.70	26.85	-0.5	655	-0.08%
2019/06/06	0	0.00	1	26.75	26.80	-1	673	-0.15%
2019/05/23	0	0.00	2	26.00	26.00	-2	593	-0.34%
2019/05/21	0	0.00	1	25.80	26.10	-1	612	-0.16%
2019/05/20	0.2	25.70	1	25.80	25.75	-0.8	604	-0.14%
2019/05/09	20	26.00	0	0.00	26.25	20	583	3.43%
2019/05/06	0	0.00	1	26.00	26.10	-1	558	-0.18%
2019/04/12	0	0.00	2	25.15	25.05	-2	501	-0.40%
2019/04/11	2	25.15	0	0.00	25.10	2	495	0.40%
2019/04/09	0.5	25.00	0	0.00	25.05	0.5	474	0.10%
2019/04/01	1	24.40	0	0.00	24.45	1	442	0.23%
2019/03/29	1	24.50	0	0.00	24.50	1	433	0.23%
2019/03/21	0	0.00	2.9	25.08	25.05	-2.9	427	-0.69%
2019/02/18	0	0.00	0.1	24.80	24.90	-0.1	402	-0.02%
2019/01/30	0.5	25.00	0	0.00	24.95	0.5	414	0.12%
2019/01/29	0	0.00	1	25.05	25.00	-1	419	-0.24%
2019/01/23	0.1	24.95	0	0.00	24.95	0.1	417	0.02%
2019/01/07	0	0.00	1	23.95	24.00	-1	532	-0.19%
2019/01/03	0	0.00	1	23.60	23.65	-1	567	-0.18%
2018/12/22	1	23.45	0	0.00	23.60	1	591	0.17%
2018/12/14	2	23.80	0	0.00	24.05	2	593	0.34%
2018/12/13	0	0.00	1	23.75	23.80	-1	591	-0.17%
2018/12/11	0	0.00	1	23.70	23.70	-1	591	-0.17%
2018/12/06	1	23.70	0	0.00	23.70	1	595	0.17%
2018/12/03	1	24.20	1	24.45	24.10	0	596	0.00%
2018/11/28	0	0.00	3	23.75	23.85	-3	593	-0.51%
2018/11/22	1	23.55	0	0.00	23.55	1	625	0.16%
2018/11/20	1	23.80	2	24.05	23.75	-1	615	-0.16%
2018/11/16	0	0.00	1	23.70	23.90	-1	603	-0.17%
2018/11/12	1	23.55	0	0.00	23.60	1	598	0.17%
2018/11/01	0	0.00	1	23.25	23.35	-1	604	-0.17%
2018/10/25	1	23.30	0	0.00	23.30	1	617	0.16%
2018/10/24	1	23.70	0	0.00	23.80	1	629	0.16%
2018/10/23	2	24.25	0	0.00	24.05	2	628	0.32%
2018/10/11	1	25.20	0	0.00	25.20	1	732	0.14%
2018/09/17	50	26.70	0	0.00	26.55	50	882	5.66%
2018/09/14	1	26.75	0	0.00	26.75	1	887	0.11%
2018/09/12	1	26.40	0	0.00	26.55	1	892	0.11%
2018/08/31	0	0.00	1	27.05	26.90	-1	963	-0.10%
2018/08/24	0	0.00	0.1	27.05	27.00	-0.1	965	-0.01%
2018/08/17	0	0.00	2	27.05	26.95	-2	1,011	-0.20%
2018/08/14	0	0.00	7	27.04	27.20	-7	1,040	-0.67%
2018/08/10	0	0.00	1	27.25	27.25	-1	1,037	-0.10%
2018/08/08	0	0.00	4	27.25	27.35	-4	1,050	-0.38%
2018/08/07	1	27.10	0	0.00	27.15	1	1,062	0.09%
2018/08/02	4	27.18	0	0.00	27.15	4	1,071	0.37%
2018/07/24	0	0.00	3	28.13	28.15	-3	994	-0.30%
2018/07/23	0	0.00	6	27.98	28.05	-6	985	-0.61%
2018/07/20	0	0.00	1	27.60	27.75	-1	978	-0.10%
2018/07/18	6	27.33	0	0.00	27.65	6	939	0.64%
2018/07/13	2	26.98	0	0.00	27.05	2	876	0.23%
2018/07/11	2	26.98	0	0.00	27.00	2	876	0.23%
2018/07/09	0	0.00	1	27.00	27.00	-1	831	-0.12%
2018/07/06	1	27.20	1	27.00	26.95	0	826	0.00%
2018/07/04	0	0.00	1	27.40	27.45	-1	807	-0.12%
2018/07/03	1	27.60	0	0.00	27.30	1	807	0.12%
2018/06/25	0	0.00	6.7	28.11	28.00	-6.7	770	-0.87%
2018/06/22	0	0.00	5	27.70	27.60	-5	770	-0.65%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/19	1	27.50	0	0.00	27.50	1	743	0.13%
2018/06/13	1	28.30	0	0.00	28.20	1	703	0.14%
2018/06/08	3	28.42	0	0.00	28.40	3	685	0.44%
2018/06/06	1	28.70	0	0.00	28.65	1	678	0.15%
2018/06/05	8	28.82	0	0.00	28.85	8	665	1.20%
2018/06/04	1	28.70	0	0.00	28.70	1	664	0.15%
2018/05/31	0	0.00	1	29.40	29.40	-1	654	-0.15%
2018/05/24	0	0.00	1	28.45	28.40	-1	612	-0.16%
2018/05/15	1	27.65	0	0.00	27.60	1	576	0.17%
2018/05/14	1	27.95	0	0.00	27.95	1	579	0.17%
2018/05/09	0	0.00	8	27.25	27.30	-8	555	-1.44%
2018/05/02	0	0.00	1	28.25	27.95	-1	534	-0.19%
2018/04/30	0	0.00	10	27.65	28.40	-10	531	-1.88%
2018/04/27	1	27.60	8	27.50	27.60	-7	530	-1.32%
2018/04/26	0	0.00	2	27.65	27.55	-2	522	-0.38%
2018/04/24	0	0.00	1	28.05	28.00	-1	513	-0.19%
2018/04/18	0	0.00	1	28.90	28.80	-1	485	-0.21%
2018/04/11	0	0.00	1	29.50	29.70	-1	463	-0.22%
2018/03/14	0	0.00	1	30.05	30.35	-1	436	-0.23%
2018/02/06	2	29.90	0	0.00	30.00	2	458	0.44%
2018/02/05	0	0.00	4	30.65	30.80	-4	439	-0.91%
2018/01/30	0	0.00	1	31.00	31.00	-1	440	-0.23%
2018/01/24	0	0.00	1	31.25	31.35	-1	434	-0.23%
2018/01/23	1	31.20	0	0.00	31.35	1	432	0.23%
2018/01/17	0	0.00	1	31.20	31.50	-1	410	-0.24%
2018/01/12	0	0.00	1	31.05	31.15	-1	401	-0.25%
2018/01/11	1	31.00	0	0.00	31.15	1	404	0.25%
2018/01/09	0	0.00	1	31.20	31.25	-1	398	-0.25%
2018/01/08	0	0.00	1	31.15	31.15	-1	395	-0.25%
2018/01/04	0	0.00	2	31.08	31.10	-2	390	-0.51%