建漢 (3062)-富邦-南屯券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
8,955張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建漢 (3062)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/11/22	9	33.74	0	0.00	33.60	9	28,550	0.03%
2024/11/21	10	33.58	2	33.68	33.70	8	28,628	0.03%
2024/11/20	14	34.14	41	34.06	34.10	-27	28,677	-0.09%
2024/11/19	4	34.47	8	34.73	34.65	-4	28,824	-0.01%
2024/11/18	9	33.93	1	33.69	33.70	8	28,837	0.03%
2024/11/15	7	34.99	22	35.52	35.25	-15	29,112	-0.05%
2024/11/14	130	34.15	23	34.40	34.15	107	29,224	0.37%	大買/鉅額交易
2024/11/13	16	34.69	9.5	34.50	34.30	6.5	28,949	0.02%
2024/11/12	17	34.62	5	34.79	35.00	12	29,059	0.04%
2024/11/11	12	35.88	15	35.58	35.70	-3	29,492	-0.01%
2024/11/08	285	37.77	626	39.67	36.30	-341	29,126	-1.17%	大買/大賣/鉅額交易
2024/11/07	1,745.1	39.74	1,228.5	39.53	39.85	516.6	27,267	1.89%	大買/大賣/鉅額交易
2024/11/06	2	36.33	9	36.64	36.25	-7	25,748	-0.03%
2024/11/05	12	36.17	6.3	36.43	35.50	5.8	25,410	0.02%
2024/11/04	15.3	36.13	15.5	36.37	36.70	-0.3	25,268	0.00%
2024/11/01	9	35.73	6.1	35.56	35.70	2.9	25,036	0.01%
2024/10/30	15	35.34	24	36.01	36.05	-9	24,813	-0.04%
2024/10/29	4	33.98	0	0.00	33.80	4	24,343	0.02%
2024/10/28	7	34.91	6	34.98	34.85	1	24,285	0.00%
2024/10/25	4	34.55	9	35.03	35.65	-5	24,228	-0.02%
2024/10/24	4	34.65	15	34.61	34.40	-11	24,181	-0.05%
2024/10/23	3	35.75	1	35.75	35.55	2	24,118	0.01%
2024/10/22	12	36.07	2	36.10	36.05	10	24,231	0.04%
2024/10/21	23.3	36.56	12	36.48	36.50	11.3	24,250	0.05%
2024/10/18	10	35.83	27.1	35.31	35.05	-17.1	24,025	-0.07%
2024/10/17	81.5	37.59	51	36.81	36.95	30.5	23,863	0.13%
2024/10/16	63.8	36.64	86.3	37.10	37.20	-22.4	23,443	-0.10%
2024/10/15	84.1	35.41	163.1	35.49	35.55	-79	22,335	-0.35%	大賣/
2024/10/14	62	33.74	27	33.84	34.20	35	21,080	0.17%
2024/10/11	2	30.95	5.6	31.20	31.10	-3.6	20,789	-0.02%
2024/10/09	6	31.70	2	32.10	31.60	4	21,068	0.02%
2024/10/08	6	32.51	1	32.25	32.20	5	21,131	0.02%
2024/10/07	5	33.30	15	33.60	33.35	-10	21,666	-0.05%
2024/10/04	12.1	33.17	1	33.20	33.10	11.1	22,479	0.05%
2024/10/01	4	32.50	0	0.00	32.65	4	22,450	0.02%
2024/09/30	24.2	32.84	0	0.00	32.60	24.2	22,599	0.11%
2024/09/27	4	33.61	156	33.68	33.10	-152	22,788	-0.67%	大賣/鉅額交易
2024/09/26	17	33.49	4	33.39	33.15	13	22,891	0.06%
2024/09/25	15.1	34.63	210	35.31	33.90	-194.9	22,852	-0.85%	大賣/鉅額交易
2024/09/24	7	35.87	4	36.25	36.05	3	22,577	0.01%
2024/09/23	10	36.01	13	36.19	35.75	-3	22,814	-0.01%
2024/09/20	96.3	37.87	26.3	38.31	36.50	70	23,224	0.30%
2024/09/19	34	36.97	44	37.66	38.00	-10	22,725	-0.04%
2024/09/18	35	37.65	31	37.95	37.35	4	24,724	0.02%
2024/09/16	67	37.12	56.8	37.55	38.00	10.2	25,115	0.04%
2024/09/13	11	34.20	81	34.50	35.20	-70	24,479	-0.29%
2024/09/12	2	33.10	4.1	32.96	32.30	-2.1	25,453	-0.01%
2024/09/11	189.1	32.24	18	32.68	32.00	171.1	25,902	0.66%	大買/鉅額交易
2024/09/10	19	34.28	85	34.32	33.30	-66	25,761	-0.26%
2024/09/09	8	31.89	6	32.43	33.00	2	25,309	0.01%
2024/09/06	79	32.81	2.3	33.03	32.20	76.8	25,232	0.30%
2024/09/05	18	33.96	3	33.48	33.55	15	25,081	0.06%
2024/09/04	8	33.05	43	32.22	33.75	-35	24,840	-0.14%
2024/09/03	63	34.68	22.3	34.90	34.50	40.8	24,585	0.17%
2024/09/02	43.6	35.53	50.1	36.02	35.10	-6.5	24,137	-0.03%
2024/08/30	42.2	34.72	25	34.87	34.70	17.2	23,688	0.07%
2024/08/29	16	34.48	31	34.50	34.95	-15	23,179	-0.06%
2024/08/28	23	33.64	18	33.54	33.00	5	22,414	0.02%
2024/08/27	10	32.64	1	32.65	32.55	9	22,104	0.04%
2024/08/26	3	33.62	3	33.35	32.85	0	22,074	0.00%
2024/08/23	9.2	32.77	13	33.05	33.45	-3.8	22,089	-0.02%
2024/08/22	0	0.00	1	33.45	32.70	-1	21,954	0.00%
2024/08/21	5	33.19	7	33.66	33.30	-2	21,953	-0.01%
2024/08/20	7	33.35	16	32.99	33.30	-9	21,934	-0.04%
2024/08/19	15	33.25	15.2	33.24	33.10	-0.2	21,729	0.00%
2024/08/16	60	32.54	248	32.43	32.55	-188	21,278	-0.88%	大賣/鉅額交易
2024/08/15	3	30.10	4	30.15	30.00	-1	20,766	0.00%
2024/08/14	14	30.90	32	30.99	30.50	-18	20,667	-0.09%
2024/08/13	48	30.19	42	31.24	30.75	6	20,396	0.03%
2024/08/12	0	0.00	3	28.82	29.00	-3	19,699	-0.02%
2024/08/09	0	26.10	2	26.50	26.40	-2	19,626	-0.01%
2024/08/08	3	25.43	2	25.70	25.30	1	19,636	0.01%
2024/08/07	2	24.55	3	25.25	25.95	-1	19,659	-0.01%
2024/08/06	4	23.63	2	24.93	23.90	2	19,575	0.01%
2024/08/05	44	25.61	1	25.70	25.55	43	19,383	0.22%
2024/08/02	28	28.55	1	28.60	28.35	27	19,299	0.14%
2024/08/01	2	30.65	1	30.55	30.15	1	19,203	0.01%
2024/07/30	2	29.00	2	29.25	29.75	0	19,195	0.00%
2024/07/29	25	29.68	1	31.30	29.40	24	19,126	0.13%
2024/07/26	5	30.14	2	30.43	30.80	3	19,039	0.02%
2024/07/23	41	32.03	46	32.64	31.30	-5	18,974	-0.03%
2024/07/22	22	31.29	13	31.39	31.55	9	18,756	0.05%
2024/07/19	46	32.00	10	31.72	31.30	36	18,585	0.19%
2024/07/18	23.1	32.57	9	33.46	32.70	14.1	18,439	0.08%
2024/07/17	10	32.95	93	33.11	32.95	-83	18,108	-0.46%
2024/07/16	7	30.94	12.2	30.99	31.15	-5.2	17,700	-0.03%
2024/07/15	25	31.35	1	31.25	31.10	24	17,652	0.14%
2024/07/12	15	31.88	2	31.95	32.00	13	17,524	0.07%
2024/07/11	57	32.83	39	33.27	32.25	18	17,413	0.10%
2024/07/10	26	32.44	29	32.77	32.40	-3	17,046	-0.02%
2024/07/09	131	32.59	67	32.24	31.85	64	16,792	0.38%	大買/
2024/07/08	562.3	34.32	554	33.61	33.60	8.3	16,094	0.05%	大買/大賣/
2024/07/05	29	31.20	46	31.41	31.35	-17	15,058	-0.11%
2024/07/04	53	30.83	25	30.95	31.00	28	14,929	0.19%
2024/07/03	20	30.87	5	31.04	30.30	15	14,686	0.10%
2024/07/02	1	31.45	3	30.73	30.35	-2	14,405	-0.01%
2024/07/01	4	31.65	14	31.76	31.30	-10	14,196	-0.07%
2024/06/28	20	32.45	13	32.36	32.10	7	14,063	0.05%
2024/06/27	16	33.64	14	33.54	32.80	2	13,860	0.01%
2024/06/26	68.1	34.62	67	33.69	33.80	1.1	13,610	0.01%
2024/06/25	41.1	33.60	33	32.90	34.00	8.1	14,132	0.06%
2024/06/24	160	35.47	117	35.08	34.45	43	13,679	0.31%	大買/大賣/
2024/06/21	57	32.94	107	33.24	34.10	-50	11,322	-0.44%	大賣/
2024/06/20	19	28.89	59	29.90	31.00	-40	10,604	-0.38%
2024/06/19	69	29.99	75	29.96	28.20	-6	9,979	-0.06%
2024/06/18	40	28.44	63	27.75	29.15	-23	8,252	-0.28%
2024/06/17	60	26.09	9	26.37	26.50	51	7,602	0.67%
2024/06/14	40	25.77	157	25.66	25.75	-117	7,319	-1.60%	大賣/鉅額交易
2024/06/13	0	0.00	3.2	24.48	24.45	-3.2	6,945	-0.05%
2024/06/12	0	0.00	1	24.35	24.35	-1	6,961	-0.01%
2024/06/11	0	0.00	3	24.30	24.40	-3	6,950	-0.04%
2024/06/06	145.2	25.20	2	25.05	24.50	143.2	7,145	2.00%	大買/鉅額交易
2024/06/05	1	24.60	1	24.95	24.95	0	7,110	0.00%
2024/06/04	8	24.51	2	24.10	24.15	6	6,987	0.09%
2024/06/03	6	24.68	0	0.00	24.55	6	6,955	0.09%
2024/05/31	2	25.65	12	25.40	24.45	-10	6,951	-0.14%
2024/05/30	2	24.00	1	24.15	23.80	1	6,947	0.01%
2024/05/29	17	24.94	5	24.97	24.65	12	7,113	0.17%
2024/05/28	2	24.63	2	24.63	24.60	0	6,954	0.00%
2024/05/27	13	24.52	7	24.44	24.70	6	6,889	0.09%
2024/05/24	8.2	24.18	12	24.69	23.90	-3.8	6,750	-0.06%
2024/05/23	0	0.00	2	23.20	22.85	-2	6,478	-0.03%
2024/05/22	1	23.95	2	24.25	23.25	-1	6,434	-0.02%
2024/05/21	0	0.00	2	23.35	23.50	-2	6,325	-0.03%
2024/05/17	0	0.00	5	23.30	23.25	-5	6,268	-0.08%
2024/05/16	3.2	23.17	0	0.00	23.15	3.2	6,246	0.05%
2024/05/15	7.2	23.08	5	22.85	22.85	2.2	6,201	0.04%
2024/05/14	0.2	23.30	6	23.21	23.10	-5.8	6,191	-0.09%
2024/05/13	0	0.00	7	22.80	22.95	-7	6,122	-0.11%
2024/05/10	9	21.96	1	22.00	21.95	8	6,050	0.13%
2024/05/09	0	0.00	4	22.25	21.95	-4	6,037	-0.07%
2024/05/07	7	22.24	0	0.00	22.20	7	6,017	0.12%
2024/05/06	7	22.39	5	22.30	22.35	2	5,976	0.03%
2024/05/02	0	0.00	2	21.40	21.65	-2	5,848	-0.03%
2024/04/30	0	0.00	4	21.88	21.55	-4	5,844	-0.07%
2024/04/29	2	21.40	0	0.00	21.40	2	5,805	0.03%
2024/04/26	1	21.55	0	0.00	21.40	1	5,786	0.02%
2024/04/25	1	21.30	0	0.00	21.25	1	5,773	0.02%
2024/04/24	2	21.65	0	0.00	21.65	2	5,762	0.03%
2024/04/23	1	21.20	0	0.00	21.10	1	5,750	0.02%
2024/04/19	0	20.90	0	0.00	21.10	0	5,732	0.00%
2024/04/18	3	21.73	5	21.75	21.55	-2	5,691	-0.04%
2024/04/17	5	21.75	1	21.85	21.70	4	5,676	0.07%
2024/04/15	1	22.40	3	22.40	22.40	-2	5,601	-0.04%
2024/04/12	1	22.50	3	22.42	22.40	-2	5,563	-0.04%
2024/04/11	3	22.53	2	22.70	22.40	1	5,534	0.02%
2024/04/10	1	22.90	3	23.70	23.10	-2	5,483	-0.04%
2024/04/08	0	0.00	2	23.55	23.40	-2	5,331	-0.04%
2024/04/03	1	23.20	0	0.00	23.40	1	5,298	0.02%
2024/04/02	2	24.18	1	24.19	24.00	1	5,223	0.02%
2024/04/01	2	24.35	6	24.30	24.25	-4	5,126	-0.08%
2024/03/29	11	25.06	13	24.71	24.50	-2	5,015	-0.04%
2024/03/28	537	26.05	1,057	25.59	25.80	-520	4,734	-10.98%	大買/大賣/鉅額交易
2024/03/27	530	25.12	18	25.11	25.15	512	3,473	14.74%	大買/鉅額交易
2024/03/26	3	23.03	2	22.95	22.90	1	3,140	0.03%
2024/03/25	48	24.18	55	24.92	24.60	-7	2,936	-0.24%
2024/03/22	4	23.40	164	23.38	23.40	-160	2,233	-7.16%	大賣/鉅額交易
2024/03/20	3	21.35	0	0.00	21.25	3	1,928	0.16%
2024/03/19	2	21.50	2	21.60	21.45	0	1,922	0.00%
2024/03/18	1	21.80	0	0.00	21.80	1	1,922	0.05%
2024/03/15	1	22.10	2	22.08	21.65	-1	1,920	-0.05%
2024/03/13	8	22.73	7	22.10	21.85	1	1,928	0.05%
2024/03/12	9	22.73	10	22.53	22.50	-1	2,010	-0.05%
2024/03/11	2	21.85	3	21.87	21.85	-1	1,780	-0.06%
2024/03/08	0	0.00	8.1	20.97	20.70	-8.1	1,718	-0.47%
2024/03/07	1	21.20	4	21.23	21.10	-3	1,707	-0.18%
2024/03/06	3	21.87	3	21.80	21.90	0	1,678	0.00%
2024/03/05	38.1	22.15	6	22.16	22.20	32.1	1,642	1.95%
2024/03/04	18	22.16	21	22.23	21.60	-3	1,467	-0.20%
2024/03/01	1	21.35	7	21.03	21.20	-6	1,259	-0.48%
2024/02/26	3	20.35	0	0.00	20.30	3	1,257	0.24%
2024/02/21	2	20.63	0	0.00	20.50	2	1,607	0.12%
2024/02/19	2	20.70	0	0.00	20.75	2	1,604	0.12%
2024/02/16	1	20.50	0	0.00	20.65	1	1,624	0.06%
2024/01/31	1	20.90	1	20.80	20.80	0	1,684	0.00%
2024/01/25	1	21.10	0	0.00	21.10	1	1,803	0.06%
2024/01/22	0	0.00	1	21.20	21.05	-1	1,967	-0.05%
2024/01/16	0	0.00	20	21.45	21.10	-20	2,036	-0.98%
2024/01/09	35	21.30	0	0.00	21.15	35	2,182	1.60%
2024/01/04	16	21.41	0	0.00	21.40	16	2,375	0.67%
2024/01/03	1	21.70	2	21.70	21.65	-1	2,371	-0.04%
2023/12/29	0	0.00	2	21.95	21.95	-2	2,375	-0.08%
2023/12/26	2	22.13	0	0.00	22.05	2	2,389	0.08%
2023/12/22	1	22.00	0	0.00	21.95	1	2,384	0.04%
2023/12/21	3	22.05	0	0.00	22.05	3	2,393	0.13%
2023/12/20	4	22.19	0	0.00	22.25	4	2,412	0.17%
2023/12/19	101	21.85	0	0.00	21.90	101	2,433	4.15%	大買/鉅額交易
2023/12/18	2	22.10	0	0.00	22.05	2	2,431	0.08%
2023/12/15	1	22.25	0	0.00	22.15	1	2,436	0.04%
2023/12/13	1	22.50	1	22.50	22.45	0	2,495	0.00%
2023/12/11	3	22.42	0	0.00	22.50	3	2,520	0.12%
2023/12/07	3	23.48	2	23.60	23.15	1	2,432	0.04%
2023/12/05	1	22.40	4	22.55	22.45	-3	2,352	-0.13%
2023/12/04	0	0.00	1	23.00	22.80	-1	2,364	-0.04%
2023/11/28	2	22.90	2	22.90	22.80	0	2,367	0.00%
2023/11/24	1	23.30	3	23.35	23.15	-2	2,370	-0.08%
2023/11/22	0	0.00	3	23.67	23.75	-3	2,369	-0.13%
2023/11/21	8	23.96	50	24.33	23.45	-42	2,401	-1.75%
2023/11/20	1	22.70	104	22.54	22.95	-103	2,242	-4.59%	大賣/鉅額交易
2023/11/15	3	21.77	0	0.00	21.70	3	2,240	0.13%
2023/11/13	102	21.80	1	21.95	21.80	101	2,212	4.56%	大買/鉅額交易
2023/11/10	2	22.10	0	0.00	21.95	2	2,190	0.09%
2023/11/09	2	22.63	0	0.00	22.70	2	2,179	0.09%
2023/11/07	40	23.42	0	0.00	23.10	40	2,191	1.82%
2023/11/06	1	23.40	3	23.53	23.25	-2	2,188	-0.09%
2023/11/03	0	0.00	21.4	22.96	22.95	-21.4	2,142	-1.00%
2023/11/01	0	0.00	12	22.49	22.30	-12	2,096	-0.57%
2023/10/31	24	23.30	2	23.25	22.90	22	2,067	1.06%
2023/10/30	2	22.90	3	22.83	22.95	-1	2,006	-0.05%
2023/10/25	1	22.40	1	22.50	22.35	0	2,046	0.00%
2023/10/24	0	0.00	1	22.10	22.30	-1	2,044	-0.05%
2023/10/23	2	21.68	0	0.00	21.55	2	2,014	0.10%
2023/10/20	2	22.05	2	21.90	22.00	0	2,004	0.00%
2023/10/19	1	22.00	1	22.35	22.60	0	2,003	0.00%
2023/10/18	1	21.85	0	0.00	21.75	1	1,988	0.05%
2023/10/17	2	22.38	1	23.25	22.05	1	1,972	0.05%
2023/10/16	4	23.06	3	22.95	22.65	1	1,936	0.05%
2023/10/13	2	23.13	2	23.08	23.15	0	1,913	0.00%
2023/10/12	0	0.00	8	22.66	22.75	-8	1,872	-0.43%
2023/10/06	10	22.53	2	22.50	22.45	8	1,938	0.41%
2023/10/05	0	0.00	80	22.36	22.30	-80	1,969	-4.06%
2023/10/03	0	0.00	1	22.60	22.25	-1	1,991	-0.05%
2023/09/27	81	21.85	0	0.00	21.85	81	2,024	4.00%
2023/09/22	0	0.00	282	22.71	22.50	-282	2,073	-13.60%	大賣/鉅額交易
2023/09/21	282	22.00	0	0.00	22.00	282	2,058	13.70%	大買/鉅額交易
2023/09/19	0	0.00	4	22.71	22.45	-4	2,081	-0.19%
2023/09/15	0	0.00	5	22.54	22.55	-5	2,029	-0.25%
2023/09/14	3	22.25	559	22.27	22.45	-556	2,010	-27.66%	大賣/鉅額交易
2023/09/11	27	21.40	0	0.00	21.45	27	2,021	1.34%
2023/09/08	530	21.97	0	0.00	21.75	530	2,024	26.18%	大買/鉅額交易
2023/09/07	1	22.35	10.2	22.60	22.60	-9.2	2,009	-0.46%
2023/09/06	0	0.00	20	22.30	22.25	-20	2,082	-0.96%
2023/09/05	11	22.10	1	22.40	22.10	10	2,117	0.47%
2023/09/04	1	22.15	0	0.00	22.10	1	2,135	0.05%
2023/09/01	0	0.00	3	22.60	22.25	-3	2,149	-0.14%
2023/08/30	0	0.00	3	22.30	22.30	-3	2,205	-0.14%
2023/08/29	0	0.00	1	22.00	22.15	-1	2,207	-0.05%
2023/08/28	2	22.25	3	22.15	22.05	-1	2,229	-0.04%
2023/08/25	0	0.00	1	22.50	22.40	-1	2,205	-0.05%
2023/08/24	2	21.78	10	21.89	22.00	-8	2,128	-0.38%
2023/08/21	0	0.00	1	20.45	20.80	-1	2,023	-0.05%
2023/08/18	3	20.40	0	0.00	20.25	3	2,013	0.15%
2023/08/17	1	19.90	4	20.20	20.25	-3	2,019	-0.15%
2023/08/16	0	0.00	3	19.80	20.00	-3	2,031	-0.15%
2023/08/14	1	19.55	4	19.90	19.15	-3	2,041	-0.15%
2023/08/11	1	20.10	0	0.00	20.05	1	2,028	0.05%
2023/08/02	2	21.33	10	21.10	21.10	-8	2,147	-0.37%
2023/08/01	8	21.73	15	21.74	21.50	-7	2,151	-0.33%
2023/07/31	11	21.07	5	20.95	21.00	6	2,067	0.29%
2023/07/21	0	0.00	1	21.00	20.90	-1	2,052	-0.05%
2023/07/20	0	0.00	6	21.10	21.10	-6	2,073	-0.29%
2023/07/18	6	21.91	0	0.00	21.65	6	2,089	0.29%
2023/07/17	2.2	22.34	2	22.30	22.15	0.2	2,103	0.01%
2023/07/14	4	21.89	0	0.00	21.85	4	2,105	0.19%
2023/07/12	0	0.00	1	21.05	20.85	-1	2,279	-0.04%
2023/07/10	0	0.00	1	21.70	21.60	-1	2,272	-0.04%
2023/07/07	5	21.70	0	0.00	21.70	5	2,275	0.22%
2023/07/04	0	22.35	0	0.00	22.30	0	2,262	0.00%
2023/07/03	0	0.00	1	22.65	22.60	-1	2,235	-0.04%
2023/06/30	5	22.15	0	0.00	22.15	5	2,204	0.23%
2023/06/29	0	0.00	2	22.40	22.25	-2	2,202	-0.09%
2023/06/27	4	22.28	0	0.00	21.80	4	2,213	0.18%
2023/06/26	1	22.00	0	0.00	22.00	1	2,217	0.05%
2023/06/21	0	0.00	0.1	22.20	22.10	-0.1	2,252	0.00%
2023/06/16	0	0.00	0.1	22.59	22.35	-0.1	2,293	0.00%
2023/06/15	1.1	22.25	0	0.00	22.25	1.1	2,269	0.05%
2023/06/14	1	22.20	0	0.00	22.00	1	2,305	0.04%
2023/06/13	6	22.28	6	22.08	22.00	0	2,338	0.00%
2023/06/12	5	22.57	3	22.28	22.20	2	2,321	0.09%
2023/06/09	1	23.85	2	23.95	23.80	-1	2,222	-0.05%
2023/06/08	1	23.60	0	0.00	23.50	1	2,212	0.05%
2023/06/07	1	23.50	1	23.70	23.50	0	2,221	0.00%
2023/06/05	3	23.75	2	23.73	23.60	1	2,261	0.04%
2023/06/02	0	0.00	2	23.28	23.20	-2	2,222	-0.09%
2023/06/01	3	23.20	0	0.00	23.20	3	2,250	0.13%
2023/05/30	0	0.00	1	22.70	22.70	-1	2,209	-0.05%
2023/05/29	0	0.00	1	22.60	22.45	-1	2,204	-0.05%
2023/05/26	1	21.90	0	0.00	21.90	1	2,204	0.05%
2023/05/23	0	0.00	2	22.60	22.40	-2	2,264	-0.09%
2023/05/18	2	21.90	0	0.00	21.75	2	2,454	0.08%
2023/05/16	2	21.70	0	0.00	21.60	2	2,454	0.08%
2023/05/15	1	22.25	0	0.00	21.80	1	2,467	0.04%
2023/05/11	0	0.00	20	21.10	20.90	-20	2,461	-0.81%
2023/05/10	2	21.40	0	0.00	21.45	2	2,456	0.08%
2023/05/09	1	22.10	0	0.00	21.80	1	2,457	0.04%
2023/05/05	1	22.40	0	0.00	22.40	1	2,480	0.04%
2023/05/04	1	22.45	0	0.00	22.60	1	2,575	0.04%
2023/05/03	1	22.75	0	0.00	22.60	1	2,597	0.04%
2023/05/02	1	22.80	1	22.95	22.90	0	2,618	0.00%
2023/04/26	2	22.40	0	0.00	22.40	2	2,644	0.08%
2023/04/25	2	22.93	5	22.45	22.45	-3	2,636	-0.11%
2023/04/21	2	23.38	1	23.20	23.00	1	2,631	0.04%
2023/04/20	2	23.83	2	23.85	23.80	0	2,619	0.00%
2023/04/19	41	24.15	2	24.48	24.35	39	2,598	1.50%
2023/04/18	4	24.29	11.1	24.46	24.50	-7.1	2,526	-0.28%
2023/04/17	1	23.70	1	23.80	23.60	0	2,306	0.00%
2023/04/14	8	23.44	2	23.35	23.40	6	2,294	0.26%
2023/04/13	3	22.90	0	0.00	22.90	3	2,260	0.13%
2023/04/10	2	23.10	0	0.00	23.00	2	2,259	0.09%
2023/04/07	1	23.35	0	0.00	23.25	1	2,247	0.04%
2023/04/06	0.1	23.40	0	0.00	23.40	0.1	2,265	0.00%
2023/03/31	1	23.35	0	0.00	23.20	1	2,274	0.04%
2023/03/30	0	0.00	1	23.55	23.45	-1	2,280	-0.04%
2023/03/27	0	0.00	1	23.70	23.45	-1	2,331	-0.04%
2023/03/24	2	23.30	0	0.00	23.50	2	2,355	0.08%
2023/03/23	1	23.00	1	23.10	23.00	0	2,349	0.00%
2023/03/22	6	22.96	7	22.95	23.00	-1	2,366	-0.04%
2023/03/21	1	23.10	0	0.00	23.05	1	2,385	0.04%
2023/03/20	1	23.00	0	0.00	23.05	1	2,513	0.04%
2023/03/17	4	22.89	6	22.71	23.00	-2	2,650	-0.08%
2023/03/16	2	23.60	3	23.10	23.10	-1	2,699	-0.04%
2023/03/15	0	0.00	2	24.70	24.10	-2	3,008	-0.07%
2023/03/13	3	23.87	0	0.00	24.25	3	3,359	0.09%
2023/03/10	1	24.40	0	0.00	24.20	1	3,564	0.03%
2023/03/09	0	24.65	0	0.00	24.65	0	3,713	0.00%
2023/03/08	2	25.05	4	25.01	25.00	-2	4,068	-0.05%
2023/03/03	1	24.10	2	24.10	24.10	-1	4,347	-0.02%
2023/03/02	0	0.00	3	24.17	24.10	-3	4,388	-0.07%
2023/03/01	0	0.00	4	24.03	24.00	-4	4,404	-0.09%
2023/02/24	2	24.05	1	24.10	24.05	1	4,416	0.02%
2023/02/23	3	24.28	0	0.00	24.25	3	4,426	0.07%
2023/02/22	7	24.12	1	24.20	24.20	6	4,451	0.13%
2023/02/21	2	24.80	0	0.00	24.60	2	4,469	0.04%
2023/02/20	5	25.02	1	25.25	25.00	4	4,490	0.09%
2023/02/17	2	24.15	4	24.60	24.95	-2	4,483	-0.04%
2023/02/16	2	24.05	1	24.40	24.25	1	4,534	0.02%
2023/02/14	1	23.90	1	23.95	23.80	0	4,582	0.00%
2023/02/13	5	23.45	5	24.05	23.95	0	4,620	0.00%
2023/02/10	1	23.80	10	24.10	23.75	-9	4,675	-0.19%
2023/02/09	0	0.00	1	24.30	24.30	-1	4,703	-0.02%
2023/02/07	1	24.60	0	0.00	24.70	1	4,705	0.02%
2023/02/03	3	24.75	7	24.90	24.60	-4	4,728	-0.08%
2023/02/02	3	24.63	1	24.80	24.65	2	4,694	0.04%
2023/02/01	1	24.15	1	23.85	24.10	0	4,643	0.00%
2023/01/31	9	24.14	5	24.00	24.25	4	4,681	0.09%
2023/01/30	10	23.70	6	23.46	23.95	4	4,717	0.08%
2023/01/17	2	23.10	0	0.00	23.10	2	4,749	0.04%
2023/01/16	0	0.00	7	23.20	23.15	-7	4,789	-0.15%
2023/01/13	5	23.07	14	23.21	23.05	-9	4,834	-0.19%
2023/01/12	0	0.00	3	23.45	23.35	-3	4,897	-0.06%
2023/01/09	0	0.00	2	23.83	23.75	-2	5,048	-0.04%
2023/01/06	0	0.00	8	23.63	23.65	-8	5,099	-0.16%
2023/01/04	0	0.00	1	23.70	23.50	-1	5,265	-0.02%
2023/01/03	1	23.05	2	23.00	23.20	-1	5,311	-0.02%
2022/12/29	2	23.00	3	23.00	23.00	-1	5,415	-0.02%
2022/12/28	7	23.70	0	0.00	23.10	7	5,562	0.13%
2022/12/27	6	24.00	0	0.00	23.85	6	5,632	0.11%
2022/12/26	1	23.80	2	23.70	23.80	-1	5,674	-0.02%
2022/12/23	2	23.30	1	23.55	23.55	1	5,733	0.02%
2022/12/22	0	0.00	2	23.60	23.50	-2	5,794	-0.03%
2022/12/21	1	23.30	10	23.15	23.25	-9	5,920	-0.15%
2022/12/20	2	23.35	0	0.00	23.05	2	6,016	0.03%
2022/12/19	3	24.05	1	24.05	23.85	2	6,176	0.03%
2022/12/16	7	24.48	4	24.35	24.20	3	6,279	0.05%
2022/12/15	2	25.00	0	0.00	25.05	2	6,323	0.03%
2022/12/14	12	24.92	4	24.80	24.80	8	6,335	0.13%
2022/12/13	3	24.83	3	25.37	24.70	0	6,413	0.00%
2022/12/12	8	24.81	6	24.93	25.10	2	6,466	0.03%
2022/12/09	2	25.53	6	25.76	25.55	-4	6,472	-0.06%
2022/12/08	9	26.08	11	26.00	26.10	-2	6,498	-0.03%
2022/12/07	10	26.23	17.5	26.28	26.10	-7.5	6,523	-0.11%
2022/12/06	6	25.41	6	25.85	25.70	0	6,357	0.00%
2022/12/05	11	25.65	13	25.57	25.90	-2	6,463	-0.03%
2022/12/02	12	25.48	10.1	25.35	25.40	1.9	6,428	0.03%
2022/12/01	24.1	25.04	17	24.69	24.75	7.1	6,369	0.11%
2022/11/30	85.4	25.41	112	25.14	25.15	-26.6	6,470	-0.41%	大賣/
2022/11/29	64.1	24.69	10	23.87	24.55	54.1	6,422	0.84%
2022/11/25	1.1	22.99	0	0.00	22.75	1.1	6,838	0.02%
2022/11/24	1	22.85	0	0.00	23.00	1	7,035	0.01%
2022/11/23	0	0.00	4	23.30	23.15	-4	7,261	-0.06%
2022/11/22	1	22.95	1	22.85	22.85	0	7,362	0.00%
2022/11/21	2	23.25	1	23.25	23.10	1	7,593	0.01%
2022/11/16	0.1	23.33	0	0.00	23.15	0.1	8,136	0.00%
2022/11/15	1	23.80	0	0.00	23.40	1	8,195	0.01%
2022/11/14	4	23.95	5.3	23.10	23.95	-1.3	8,209	-0.02%
2022/11/11	0.1	22.90	0.1	23.25	22.75	0	8,209	0.00%
2022/11/10	0.1	22.80	0	0.00	22.65	0.1	8,348	0.00%
2022/11/09	1	23.05	0	0.00	23.05	1	8,459	0.01%
2022/11/08	0	0.00	1	23.60	23.05	-1	8,549	-0.01%
2022/11/07	0	0.00	3.1	23.04	23.10	-3.1	8,797	-0.04%
2022/11/02	1	22.50	3	22.63	22.60	-2	9,958	-0.02%
2022/10/28	1	21.65	0	0.00	21.45	1	11,055	0.01%
2022/10/25	1	21.65	0	0.00	21.45	1	11,592	0.01%
2022/10/21	1	22.45	3	22.43	22.25	-2	12,209	-0.02%
2022/10/20	2	22.60	0	0.00	22.75	2	12,979	0.02%
2022/10/19	5	23.65	0	0.00	23.30	5	13,151	0.04%
2022/10/18	1	24.60	2	24.28	23.95	-1	13,379	-0.01%
2022/10/14	4	23.80	4	23.78	23.75	0	14,878	0.00%
2022/10/13	2	22.65	2	24.20	22.70	0	15,015	0.00%
2022/10/12	8	24.35	11	24.30	24.35	-3	15,109	-0.02%
2022/10/11	2	24.20	21	24.29	24.05	-19	15,294	-0.12%
2022/10/07	0	0.00	2	25.08	25.15	-2	15,715	-0.01%
2022/10/06	7	24.91	4	25.30	25.00	3	16,266	0.02%
2022/10/05	5	25.13	2	25.55	24.85	3	16,701	0.02%
2022/10/04	0	0.00	18	24.20	24.55	-18	16,948	-0.11%
2022/09/30	15	23.14	0	0.00	23.45	15	18,625	0.08%
2022/09/29	1	23.20	0	0.00	23.15	1	18,887	0.01%
2022/09/28	4	23.35	0	0.00	22.55	4	18,959	0.02%
2022/09/27	3	23.83	2	24.03	24.10	1	19,231	0.01%
2022/09/26	4	24.15	2	24.27	23.40	2	19,389	0.01%
2022/09/23	14	25.69	10	26.45	25.60	4	19,379	0.02%
2022/09/22	10	27.14	6	27.00	27.05	4	19,575	0.02%
2022/09/21	7	27.17	0	0.00	27.00	7	19,924	0.04%
2022/09/20	2	27.05	0	0.00	27.15	2	19,970	0.01%
2022/09/19	5	26.99	1	27.20	26.85	4	20,072	0.02%
2022/09/16	21.5	27.51	5	27.80	27.45	16.5	19,990	0.08%
2022/09/15	3.5	28.47	1	28.80	28.05	2.5	19,867	0.01%
2022/09/14	2	28.80	0	0.00	28.90	2	19,746	0.01%
2022/09/13	6	29.63	27	29.69	29.70	-21	19,672	-0.11%
2022/09/12	10	28.73	9	28.73	29.55	1	19,555	0.01%
2022/09/08	2	27.70	4	27.96	28.00	-2	19,307	-0.01%
2022/09/07	26	27.35	2	27.70	27.20	24	19,351	0.12%
2022/09/06	16	28.39	14	29.39	27.85	2	19,577	0.01%
2022/09/05	5	29.86	1	29.95	29.60	4	19,960	0.02%
2022/09/02	9	30.19	7	30.44	30.50	2	19,750	0.01%
2022/09/01	5	29.52	0	0.00	29.30	5	19,229	0.03%
2022/08/31	6	29.70	9	29.68	29.95	-3	19,040	-0.02%
2022/08/30	7	29.07	10	29.37	29.30	-3	18,818	-0.02%
2022/08/29	62	27.91	4	28.00	27.90	58	18,584	0.31%
2022/08/26	58	29.15	60	28.88	29.25	-2	18,481	-0.01%
2022/08/25	1	28.55	1	28.50	28.50	0	18,261	0.00%
2022/08/24	51	28.13	60	28.65	28.40	-9	18,270	-0.05%
2022/08/23	25	28.24	15	27.72	28.40	10	18,276	0.05%
2022/08/22	5	27.32	5	27.10	27.00	0	17,966	0.00%
2022/08/19	5	27.48	3	27.88	27.75	2	17,874	0.01%
2022/08/18	6	27.83	1	28.20	27.95	5	17,775	0.03%
2022/08/17	5	28.29	3	27.97	27.75	2	17,729	0.01%
2022/08/16	3	29.12	27.1	28.85	28.65	-24.1	17,734	-0.14%
2022/08/15	11	29.19	11	29.15	29.20	0	17,597	0.00%
2022/08/12	9	28.97	9	29.00	29.05	0	17,470	0.00%
2022/08/11	24	30.44	34	30.46	29.80	-10	17,157	-0.06%
2022/08/10	4	31.05	3	31.33	31.25	1	16,627	0.01%
2022/08/09	9	30.96	123	31.39	31.35	-114	16,360	-0.70%	大賣/鉅額交易
2022/08/08	25	31.01	2	31.30	30.80	23	15,945	0.14%
2022/08/05	22	30.63	27	30.75	31.00	-5	15,689	-0.03%
2022/08/04	15	29.59	9	29.66	29.90	6	15,206	0.04%
2022/08/03	14	30.21	17	30.20	29.00	-3	14,855	-0.02%
2022/08/02	3	29.78	4	30.31	30.35	-1	14,539	-0.01%
2022/08/01	24	30.79	50	30.65	30.60	-26	14,386	-0.18%
2022/07/29	14	30.65	8	30.56	30.35	6	14,196	0.04%
2022/07/28	44	31.22	23	31.44	30.60	21	13,967	0.15%
2022/07/27	21	31.02	46	30.87	31.20	-25	13,619	-0.18%
2022/07/26	8.2	29.74	101	30.15	29.70	-92.9	12,809	-0.72%	大賣/
2022/07/25	4.5	29.45	16	29.60	29.90	-11.5	12,582	-0.09%
2022/07/22	22	30.71	178	30.51	30.15	-156	12,304	-1.27%	大賣/鉅額交易
2022/07/21	136.4	28.74	55	28.74	29.60	81.4	11,279	0.72%	大買/
2022/07/20	9	27.91	2	28.18	27.50	7	10,726	0.07%
2022/07/19	2	27.85	69	27.90	27.90	-67	10,554	-0.63%
2022/07/18	5	28.81	7	28.91	28.55	-2	10,361	-0.02%
2022/07/15	48	28.58	63	29.02	28.55	-15	10,133	-0.15%
2022/07/14	123	28.71	143	28.33	28.80	-20	9,710	-0.21%	大買/大賣/
2022/07/13	83	27.61	76	28.48	27.50	7	9,122	0.08%
2022/07/12	28	27.15	25	27.47	26.95	3	8,654	0.03%
2022/07/11	64	27.61	77.1	27.97	28.10	-13.1	8,281	-0.16%
2022/07/08	67.1	26.96	69	27.52	26.45	-1.9	7,315	-0.03%
2022/07/07	21	26.61	47	26.43	26.95	-26	6,512	-0.40%
2022/07/06	4	25.40	4	25.51	24.80	0	6,230	0.00%
2022/07/05	25	26.83	24	26.56	26.60	1	6,221	0.02%
2022/07/04	7	24.85	13	25.95	25.85	-6	5,918	-0.10%
2022/07/01	4	26.80	2	27.13	25.85	2	5,923	0.03%
2022/06/30	5	26.76	7	27.17	27.50	-2	5,749	-0.03%
2022/06/29	101	27.29	68	27.01	27.30	33	5,499	0.60%	大買/
2022/06/27	157	25.92	159	25.93	25.60	-2	5,313	-0.04%	大買/大賣/
2022/06/22	2	23.80	9	23.27	23.10	-7	6,728	-0.10%
2022/06/21	1	23.00	2	23.20	23.85	-1	6,934	-0.01%
2022/06/20	4	22.51	2	23.15	22.50	2	6,925	0.03%
2022/06/17	2.1	23.65	6	23.55	24.00	-4	6,904	-0.06%
2022/06/16	1	24.90	0	0.00	24.05	1	6,932	0.01%
2022/06/15	11.1	25.97	8	25.74	25.50	3.1	6,967	0.04%
2022/06/14	94	25.83	92	25.77	26.00	2	6,608	0.03%
2022/06/13	3	24.25	4	24.10	24.20	-1	5,973	-0.02%
2022/06/10	2	23.75	10	23.70	23.80	-8	5,866	-0.14%
2022/06/08	4	23.69	0	0.00	23.70	4	5,857	0.07%
2022/06/07	0	0.00	1	23.80	23.65	-1	5,886	-0.02%
2022/06/02	6	23.76	6	23.49	23.35	0	5,955	0.00%
2022/06/01	0	0.00	5	23.71	23.40	-5	6,004	-0.08%
2022/05/31	16	23.91	14	23.88	23.60	2	5,961	0.03%
2022/05/30	1	22.90	1	22.95	22.95	0	5,847	0.00%
2022/05/26	1	22.65	2	22.53	22.10	-1	6,435	-0.02%
2022/05/25	2	22.23	42	22.44	22.25	-40	6,432	-0.62%
2022/05/24	13	23.32	7	22.81	22.60	6	6,461	0.09%
2022/05/23	4	22.79	5	22.67	22.55	-1	6,271	-0.02%
2022/05/20	2	22.50	2	22.70	22.50	0	6,328	0.00%
2022/05/19	4	22.21	3	22.52	22.55	1	6,349	0.02%
2022/05/18	2	22.50	3	22.63	22.65	-1	6,372	-0.02%
2022/05/17	0	0.00	2.6	22.14	22.30	-2.6	6,406	-0.04%
2022/05/16	3	22.02	4	21.84	21.80	-1	6,432	-0.02%
2022/05/13	5	21.59	8	21.61	21.65	-3	6,451	-0.05%
2022/05/12	2	21.28	5	21.28	20.65	-3	6,467	-0.05%
2022/05/11	1	21.30	2	21.43	21.35	-1	6,460	-0.02%
2022/05/10	2	21.23	2	21.58	21.75	0	6,471	0.00%
2022/05/09	8	21.80	3	21.65	21.55	5	6,491	0.08%
2022/05/05	13	23.56	13	23.67	23.30	0	6,643	0.00%
2022/05/04	3	23.53	2	23.60	23.35	1	6,648	0.02%
2022/04/27	0	0.00	2	22.35	22.30	-2	6,805	-0.03%
2022/04/26	3	22.92	5	23.00	22.85	-2	6,792	-0.03%
2022/04/25	2	22.95	0	0.00	22.85	2	6,872	0.03%
2022/04/22	1	24.00	0	0.00	24.05	1	6,937	0.01%
2022/04/21	1	24.95	0	0.00	24.40	1	7,003	0.01%
2022/04/20	3	24.65	4	24.59	24.65	-1	7,050	-0.01%
2022/04/19	1	24.05	12	24.18	24.00	-11	7,074	-0.16%
2022/04/18	0	0.00	4	24.08	23.90	-4	7,258	-0.06%
2022/04/15	5	24.27	11	24.15	23.80	-6	7,321	-0.08%
2022/04/14	4	24.88	2	24.68	24.60	2	7,444	0.03%
2022/04/13	3	24.70	0	0.00	24.95	3	7,506	0.04%
2022/04/12	2	24.28	0	0.00	24.25	2	7,979	0.03%
2022/04/11	12	25.38	0.2	24.80	24.50	11.8	8,023	0.15%
2022/04/08	10	26.68	1	27.00	26.55	9	8,003	0.11%
2022/04/07	20.3	27.53	31.1	27.31	26.50	-10.8	8,048	-0.13%
2022/04/06	0	0.00	1	26.75	26.80	-1	8,024	-0.01%
2022/04/01	10.5	27.00	2	26.98	26.85	8.5	8,296	0.10%
2022/03/31	5	27.62	1	27.55	27.55	4	9,024	0.04%
2022/03/30	6	28.05	16.1	27.97	27.90	-10.1	9,118	-0.11%
2022/03/29	25	27.65	15	27.88	27.45	10	9,234	0.11%
2022/03/28	17	27.87	320	27.88	28.10	-303	9,040	-3.35%	大賣/鉅額交易
2022/03/25	708.1	28.76	419	28.39	28.95	289.1	8,634	3.35%	大買/大賣/鉅額交易
2022/03/24	38.1	26.44	53	26.59	26.35	-15	7,765	-0.19%
2022/03/23	3	25.80	3	25.80	25.75	0	7,647	0.00%
2022/03/22	7	25.95	4	25.45	26.05	3	7,763	0.04%
2022/03/21	13	25.62	2	25.45	25.50	11	7,834	0.14%
2022/03/18	36.1	25.92	63	26.04	26.15	-26.9	8,041	-0.33%
2022/03/17	2	24.85	0	0.00	24.75	2	8,077	0.02%
2022/03/16	20	24.20	2	24.05	23.95	18	8,211	0.22%
2022/03/15	2	23.98	0	0.00	23.75	2	8,442	0.02%
2022/03/14	5	24.33	0	0.00	24.40	5	8,833	0.06%
2022/03/11	0	0.00	6	24.62	24.65	-6	9,059	-0.07%
2022/03/10	9	24.49	1	24.25	24.40	8	9,238	0.09%
2022/03/09	1	23.00	3	23.47	23.50	-2	9,799	-0.02%
2022/03/08	6	23.41	12	23.08	23.05	-6	10,186	-0.06%
2022/03/07	13	23.92	32	24.27	23.70	-19	10,681	-0.18%
2022/03/04	13	25.57	7	25.53	25.15	6	11,040	0.05%
2022/03/03	2	25.80	0	0.00	25.65	2	11,465	0.02%
2022/03/02	44	26.67	18	26.41	26.25	26	11,967	0.22%
2022/03/01	12	26.26	1	26.75	26.75	11	12,020	0.09%
2022/02/24	20	24.09	0	0.00	23.95	20	13,372	0.15%
2022/02/23	11	25.20	0	0.00	25.40	11	13,910	0.08%
2022/02/22	2	25.55	4	24.80	25.00	-2	15,063	-0.01%
2022/02/21	6	25.86	1	26.15	25.85	5	15,619	0.03%
2022/02/17	2	26.35	0	0.00	26.20	2	18,944	0.01%
2022/02/16	2	25.88	3	25.85	25.85	-1	19,543	-0.01%
2022/02/14	1	25.85	10	25.85	25.80	-9	23,345	-0.04%
2022/02/11	1	27.05	3	26.78	26.80	-2	23,842	-0.01%
2022/02/09	1	27.55	0	0.00	27.70	1	25,234	0.00%
2022/02/08	1	27.40	0	0.00	27.50	1	26,542	0.00%
2022/02/07	1	27.05	3	26.57	27.05	-2	27,369	-0.01%
2022/01/25	5	25.74	4	25.55	25.45	1	28,722	0.00%
2022/01/24	1	26.10	0	0.00	26.20	1	29,461	0.00%
2022/01/21	2	26.20	0	0.00	26.45	2	30,488	0.01%
2022/01/20	1	27.10	0	0.00	27.20	1	32,445	0.00%
2022/01/18	5	27.67	10	28.32	27.55	-5	34,890	-0.01%
2022/01/17	24	27.33	0	0.00	27.80	24	36,235	0.07%
2022/01/14	63	26.71	1	26.40	26.50	62	36,526	0.17%
2022/01/13	20	27.10	0	0.00	27.30	20	36,578	0.05%
2022/01/12	1	28.05	1	27.45	27.40	0	36,593	0.00%
2022/01/11	7	28.06	86.2	27.45	27.30	-79.2	36,558	-0.22%
2022/01/10	11	28.73	0	0.00	28.70	11	36,497	0.03%
2022/01/07	5	29.48	18	29.51	29.25	-13	36,438	-0.04%
2022/01/06	2	30.43	15	30.28	30.40	-13	36,348	-0.04%
2022/01/05	52	31.56	52	32.08	30.65	0	36,375	0.00%
2022/01/04	14	30.19	10.3	30.20	30.30	3.7	35,914	0.01%
2022/01/03	11	30.67	2	31.13	30.40	9	35,884	0.03%
2021/12/30	30	31.16	5.2	31.13	31.05	24.8	35,890	0.07%
2021/12/29	4	32.04	4	32.26	31.85	0	36,056	0.00%
2021/12/28	34.5	32.53	45	32.24	31.85	-10.5	35,959	-0.03%
2021/12/27	25	32.74	39	32.61	32.95	-14	35,902	-0.04%
2021/12/24	54.2	30.53	3	30.70	30.70	51.2	35,490	0.14%
2021/12/23	26	31.14	48	31.05	31.15	-22	36,100	-0.06%
2021/12/22	1	29.95	0	0.00	29.65	1	36,070	0.00%
2021/12/21	0	0.00	21	29.90	29.85	-21	36,498	-0.06%
2021/12/20	0	0.00	5	29.75	29.75	-5	36,741	-0.01%
2021/12/17	65	29.58	1	29.85	29.65	64	36,692	0.17%
2021/12/16	1	30.65	4	30.89	30.60	-3	36,586	-0.01%
2021/12/15	0	0.00	8	30.41	30.40	-8	36,456	-0.02%
2021/12/14	34	29.95	16	29.80	29.75	18	36,387	0.05%
2021/12/13	8	30.93	8	30.94	31.10	0	36,091	0.00%
2021/12/10	20	30.89	9	31.22	30.70	11	35,869	0.03%
2021/12/09	77	32.20	86	31.54	31.35	-9	35,725	-0.03%
2021/12/08	26	32.48	126	32.08	31.60	-100	35,462	-0.28%	大賣/
2021/12/07	13	32.02	11	31.59	31.45	2	35,048	0.01%
2021/12/06	2	31.43	12	31.49	31.45	-10	34,800	-0.03%
2021/12/03	177	32.89	93.1	32.96	31.95	83.9	34,606	0.24%	大買/
2021/12/02	102	31.21	14.1	31.32	30.60	87.9	33,997	0.26%	大買/
2021/12/01	11	31.55	17	31.11	32.55	-6	33,572	-0.02%
2021/11/30	48	32.62	19	32.84	32.00	29	32,999	0.09%
2021/11/29	27	32.21	29	32.36	32.30	-2	32,571	-0.01%
2021/11/26	111	32.68	48	32.87	32.70	63	32,079	0.20%	大買/
2021/11/25	22	34.88	22	35.40	34.60	0	31,472	0.00%
2021/11/24	27	34.84	67	34.86	35.40	-40	30,990	-0.13%
2021/11/23	170	34.11	74	34.48	33.45	96	30,274	0.32%	大買/
2021/11/22	35	35.08	70	35.48	35.70	-35	29,436	-0.12%
2021/11/19	149	36.10	138	36.08	35.05	11	28,814	0.04%	大買/大賣/
2021/11/18	24	34.43	28.1	34.42	34.70	-4.1	27,690	-0.01%
2021/11/17	59	34.72	381	34.22	35.40	-322	27,073	-1.19%	大賣/鉅額交易
2021/11/16	414.1	34.66	473	33.83	34.80	-58.9	25,657	-0.23%	大買/大賣/
2021/11/15	453	32.20	26	31.75	32.35	427	23,694	1.80%	大買/鉅額交易
2021/11/12	170	30.04	90	30.04	29.45	80	23,056	0.35%	大買/
2021/11/11	66	28.67	101.1	29.06	29.25	-35.1	21,243	-0.17%	大賣/
2021/11/10	17	26.34	40	26.51	26.60	-23	19,226	-0.12%
2021/11/09	48	26.43	47	26.16	26.20	1	18,704	0.01%
2021/11/08	36	26.37	41.1	26.13	25.60	-5	18,129	-0.03%
2021/11/05	55	25.99	283	26.23	26.25	-228	17,296	-1.32%	大賣/鉅額交易
2021/11/04	332	26.59	94	26.02	26.70	238	15,966	1.49%	大買/鉅額交易
2021/11/03	43	24.97	19.1	24.99	24.30	24	15,102	0.16%
2021/11/02	32	25.58	60	25.03	24.35	-28	14,556	-0.19%
2021/11/01	49	26.11	46	26.34	26.10	3	13,727	0.02%
2021/10/29	65.1	26.32	108	26.17	26.45	-42.9	12,922	-0.33%	大賣/
2021/10/28	310.1	25.78	313	26.05	25.55	-2.9	11,857	-0.02%	大買/大賣/
2021/10/27	130	23.31	34.1	24.12	24.75	95.9	9,828	0.98%	大買/
2021/10/26	153.1	23.74	131	23.70	22.50	22.1	8,927	0.25%	大買/大賣/
2021/10/25	72	22.03	106	22.20	22.95	-34	7,357	-0.46%	大賣/
2021/10/22	2	19.40	33	20.68	20.90	-31	5,972	-0.52%
2021/10/21	34	19.27	7	19.57	19.00	27	5,701	0.47%
2021/10/20	1	19.20	3	19.35	19.30	-2	5,876	-0.03%
2021/10/19	3	18.75	8	18.70	18.75	-5	5,859	-0.09%
2021/10/18	7	18.94	2	18.70	18.65	5	5,843	0.09%
2021/10/15	25	18.29	2	18.20	18.40	23	5,772	0.40%
2021/10/14	2	17.78	0	0.00	17.85	2	5,816	0.03%
2021/10/13	1	17.85	0	0.00	17.95	1	5,839	0.02%
2021/10/12	3	18.80	0	0.00	18.60	3	6,035	0.05%
2021/10/08	7	18.85	2	19.10	19.00	5	6,086	0.08%
2021/10/07	101	18.58	6	18.63	18.90	95	6,298	1.51%	大買/
2021/10/06	9	19.23	91	18.15	18.15	-82	7,065	-1.16%
2021/10/05	0	0.00	1	20.30	20.15	-1	6,770	-0.01%
2021/10/04	0	0.00	2	20.08	19.60	-2	6,639	-0.03%
2021/10/01	17	20.73	7	20.70	20.60	10	6,478	0.15%
2021/09/30	47	21.32	11	21.11	21.05	36	6,112	0.59%
2021/09/29	6	20.85	8	20.45	20.55	-2	5,329	-0.04%
2021/09/28	6	19.83	28	20.34	20.40	-22	5,262	-0.42%
2021/09/27	13	18.52	18	19.11	19.35	-5	4,844	-0.10%
2021/09/23	1	17.50	3	17.70	17.65	-2	4,646	-0.04%
2021/09/22	1	17.40	0	17.25	17.45	1	4,640	0.02%
2021/09/17	1	17.60	1	17.80	17.80	0	4,647	0.00%
2021/09/15	6	17.42	6	17.42	17.35	0	4,956	0.00%
2021/09/14	1	17.50	2	17.55	17.35	-1	5,020	-0.02%
2021/09/10	1	17.65	1	17.65	17.80	0	5,072	0.00%
2021/09/08	2	18.20	2	17.55	17.55	0	5,104	0.00%
2021/09/03	3	18.67	5	18.43	18.45	-2	5,696	-0.04%
2021/09/02	1	18.55	0	0.00	18.50	1	5,890	0.02%
2021/09/01	0	0.00	2	18.55	18.45	-2	5,941	-0.03%
2021/08/27	8	18.21	0	0.00	18.10	8	5,936	0.13%
2021/08/26	0	0.00	4	18.10	18.10	-4	5,938	-0.07%
2021/08/25	2	18.20	5	18.06	18.15	-3	5,948	-0.05%
2021/08/24	10	18.01	7	17.93	17.85	3	5,960	0.05%
2021/08/16	0	0.00	1	17.20	17.10	-1	5,928	-0.02%
2021/08/13	1	17.75	0	0.00	17.70	1	5,920	0.02%
2021/08/11	2	18.18	0	0.00	18.10	2	5,917	0.03%
2021/08/10	1	18.85	0	0.00	18.80	1	5,901	0.02%
2021/08/09	6	19.32	0	0.00	19.20	6	5,916	0.10%
2021/08/06	2	19.63	0	0.00	19.55	2	5,907	0.03%
2021/08/05	17	19.98	7	19.78	19.65	10	5,933	0.17%
2021/08/03	2	19.65	3	19.70	19.60	-1	5,936	-0.02%
2021/08/02	1	19.75	0	0.00	19.85	1	5,937	0.02%
2021/07/30	0	0.00	2	19.50	19.45	-2	5,940	-0.03%
2021/07/28	5	19.62	0	0.00	19.70	5	5,930	0.08%
2021/07/27	11	20.55	1	20.70	20.25	10	5,949	0.17%
2021/07/26	16	20.55	10	20.64	20.40	6	5,923	0.10%
2021/07/23	0	0.00	3	19.55	19.80	-3	5,654	-0.05%
2021/07/22	3	19.60	4	19.40	19.25	-1	5,629	-0.02%
2021/07/21	5	19.29	3	19.27	18.85	2	5,618	0.04%
2021/07/20	2	19.45	2	19.65	19.50	0	5,607	0.00%
2021/07/19	8	20.23	0	0.00	20.05	8	5,567	0.14%
2021/07/16	0	0.00	13	20.71	20.65	-13	5,637	-0.23%
2021/07/14	18	19.97	356	19.92	20.00	-338	5,442	-6.21%	大賣/鉅額交易
2021/07/13	403.1	21.11	57	20.79	20.90	346.1	5,386	6.42%	大買/鉅額交易
2021/07/08	0	0.00	3	19.43	19.45	-3	4,946	-0.06%
2021/07/07	3	19.37	0	0.00	19.20	3	4,972	0.06%
2021/07/06	5	19.70	5	19.68	19.55	0	5,112	0.00%
2021/07/05	15	20.08	11	20.03	20.00	4	5,143	0.08%
2021/07/02	1	19.30	5	19.54	19.40	-4	4,983	-0.08%
2021/07/01	3	19.13	8	19.28	19.15	-5	4,957	-0.10%
2021/06/30	4	19.16	2	19.00	19.00	2	4,918	0.04%
2021/06/29	1	19.00	2	19.00	18.95	-1	4,907	-0.02%
2021/06/28	9	19.23	0	0.00	19.20	9	4,972	0.18%
2021/06/25	7	19.81	4	19.78	19.40	3	4,982	0.06%
2021/06/24	29	20.08	8	20.14	20.00	21	4,958	0.42%
2021/06/23	0	0.00	5	19.45	19.60	-5	4,706	-0.11%
2021/06/22	4	18.60	4	18.55	18.50	0	4,689	0.00%
2021/06/21	1	18.30	0	0.00	18.25	1	4,715	0.02%
2021/06/18	7	18.98	0	0.00	18.70	7	4,978	0.14%
2021/06/15	3	19.35	0	0.00	19.40	3	5,441	0.06%
2021/06/11	6	20.00	7	20.03	19.25	-1	5,809	-0.02%
2021/06/09	3	18.02	2	18.15	18.25	1	5,276	0.02%
2021/06/04	0	0.00	2	17.65	17.75	-2	5,534	-0.04%
2021/06/03	0	0.00	1	17.75	17.80	-1	5,549	-0.02%
2021/06/02	6	17.97	2	18.20	17.65	4	5,742	0.07%
2021/06/01	2	18.00	5	17.92	18.00	-3	5,755	-0.05%
2021/05/31	2	17.80	0	0.00	17.60	2	5,762	0.03%
2021/05/28	2	17.55	0	0.00	17.30	2	5,821	0.03%
2021/05/27	0	0.00	3	17.27	17.20	-3	5,967	-0.05%
2021/05/25	3	16.90	1	17.20	17.00	2	6,072	0.03%
2021/05/17	0	0.00	9	15.15	14.80	-9	6,622	-0.14%
2021/05/13	0	0.00	1	15.00	16.00	-1	6,720	-0.01%
2021/05/12	1	15.55	0	0.00	15.90	1	7,015	0.01%
2021/05/11	0	0.00	1	17.50	17.25	-1	7,092	-0.01%
2021/05/10	3	19.20	0	0.00	18.80	3	7,055	0.04%
2021/05/07	3	18.50	1	18.60	19.10	2	7,090	0.03%
2021/05/06	2	18.28	0	0.00	18.00	2	7,076	0.03%
2021/05/04	0	0.00	1	17.75	18.05	-1	7,120	-0.01%
2021/05/03	0	0.00	1	19.50	19.00	-1	7,104	-0.01%
2021/04/29	0	0.00	1	20.25	20.30	-1	7,084	-0.01%
2021/04/28	0	0.00	21	20.67	20.70	-21	7,149	-0.29%
2021/04/26	0	0.00	5	20.19	20.20	-5	7,621	-0.07%
2021/04/23	20	20.45	6	20.07	20.20	14	7,678	0.18%
2021/04/22	6	20.87	10.1	20.13	20.00	-4.1	7,831	-0.05%
2021/04/21	4	21.21	8	21.21	21.00	-4	8,045	-0.05%
2021/04/20	11	21.75	3	21.77	21.60	8	8,442	0.09%
2021/04/19	6	22.41	70	22.56	22.20	-64	8,758	-0.73%
2021/04/16	29	21.87	11	21.94	21.80	18	8,760	0.21%
2021/04/15	15	21.71	39	21.89	21.60	-24	8,747	-0.27%
2021/04/14	37	21.30	36	20.91	21.30	1	8,633	0.01%
2021/04/13	8	21.55	5	21.72	20.95	3	8,806	0.03%
2021/04/12	38	21.66	22	21.82	21.30	16	9,204	0.17%
2021/04/09	6	21.18	13	21.28	21.05	-7	9,583	-0.07%
2021/04/08	13	21.31	10	21.23	21.35	3	9,584	0.03%
2021/04/07	11	20.74	8	20.78	20.95	3	9,533	0.03%
2021/04/06	13	20.53	5	20.58	20.45	8	9,530	0.08%
2021/04/01	14	20.40	4	20.46	20.40	10	9,572	0.10%
2021/03/31	1	20.40	1	20.30	20.20	0	9,706	0.00%
2021/03/30	5	20.87	1	20.90	20.75	4	9,703	0.04%
2021/03/29	3	21.03	7	20.99	21.00	-4	9,831	-0.04%
2021/03/26	9	20.81	8	20.81	21.00	1	10,032	0.01%
2021/03/25	3	21.35	6	21.19	20.85	-3	10,754	-0.03%
2021/03/24	0	21.45	8	21.58	21.30	-8	11,226	-0.07%
2021/03/23	75	22.42	46	21.68	21.60	29	11,161	0.26%
2021/03/22	21	21.99	8	21.73	22.30	13	10,896	0.12%
2021/03/19	8	21.48	19	21.34	21.40	-11	10,730	-0.10%
2021/03/18	58	21.34	54	21.26	21.40	4	10,726	0.04%
2021/03/17	86	20.98	24	21.27	21.25	62	10,571	0.59%
2021/03/16	7	20.20	11	20.19	20.10	-4	10,100	-0.04%
2021/03/15	3	20.37	16	20.37	20.20	-13	10,089	-0.13%
2021/03/12	20	20.39	61	20.42	20.40	-41	10,068	-0.41%
2021/03/11	1	19.80	7	19.80	19.90	-6	10,073	-0.06%
2021/03/10	7	19.73	0	0.00	19.60	7	10,059	0.07%
2021/03/09	3	19.55	3	19.60	19.60	0	10,044	0.00%
2021/03/08	1	20.40	8	20.08	19.45	-7	10,059	-0.07%
2021/03/05	5	19.77	4	19.75	19.65	1	9,911	0.01%
2021/03/04	0	0.00	3	19.90	19.60	-3	9,905	-0.03%
2021/03/03	5	19.69	2	19.75	20.05	3	9,894	0.03%
2021/03/02	2	20.15	4	19.95	19.60	-2	9,869	-0.02%
2021/02/26	0	0.00	2	19.80	19.55	-2	9,731	-0.02%
2021/02/25	5	19.83	5	19.90	19.65	0	9,703	0.00%
2021/02/24	8	19.80	36	19.87	19.70	-28	9,750	-0.29%
2021/02/22	12	19.76	9	19.87	19.85	3	9,609	0.03%
2021/02/19	9	20.04	6	19.62	19.80	3	9,540	0.03%
2021/02/18	3	19.42	16	19.55	19.30	-13	9,254	-0.14%
2021/02/17	0	0.00	8	19.13	19.15	-8	9,199	-0.09%
2021/02/05	11	19.31	13	19.24	19.05	-2	9,172	-0.02%
2021/02/04	3	18.95	1	18.90	18.80	2	9,124	0.02%
2021/02/03	30	19.36	11	19.57	19.40	19	9,054	0.21%
2021/02/02	6	18.66	0	0.00	18.80	6	8,707	0.07%
2021/02/01	2	17.55	0	0.00	17.55	2	8,547	0.02%
2021/01/29	35	18.15	0	0.00	17.60	35	8,518	0.41%
2021/01/28	0	0.00	9	18.36	18.20	-9	8,457	-0.11%
2021/01/26	3	18.75	3	18.55	18.30	0	8,375	0.00%
2021/01/25	7	18.64	6	18.63	18.60	1	8,325	0.01%
2021/01/22	4	19.25	2	18.98	18.85	2	8,259	0.02%
2021/01/21	11	19.29	1	19.75	18.85	10	8,185	0.12%
2021/01/20	16	19.83	20	19.66	19.15	-4	8,075	-0.05%
2021/01/19	28	20.96	6	21.18	20.50	22	7,888	0.28%
2021/01/18	9	20.07	5	20.08	19.95	4	7,524	0.05%
2021/01/15	8	20.31	26	20.20	20.00	-18	7,421	-0.24%
2021/01/14	13	20.71	16	20.69	20.55	-3	7,224	-0.04%
2021/01/13	20	20.55	67	20.83	20.45	-47	6,862	-0.68%
2021/01/12	17	19.42	25	19.56	19.80	-8	6,362	-0.13%
2021/01/11	18	19.29	6	19.32	19.40	12	5,948	0.20%
2021/01/08	7	18.39	43	18.40	18.25	-36	5,729	-0.63%
2021/01/06	63	20.01	10	19.54	19.10	53	5,543	0.96%
2021/01/05	53	20.10	525	20.14	19.85	-472	5,189	-9.10%	大賣/鉅額交易
2021/01/04	515	19.88	41	19.80	19.90	474	4,674	10.14%	大買/鉅額交易
2020/12/31	2	18.10	0	0.00	18.10	2	4,130	0.05%
2020/12/28	0	0.00	2	18.05	18.05	-2	3,955	-0.05%
2020/12/25	2	18.45	7	18.58	18.25	-5	3,868	-0.13%
2020/12/24	5	17.96	0	0.00	17.85	5	3,685	0.14%
2020/12/23	2	18.00	1	17.75	17.60	1	3,600	0.03%
2020/12/22	3	17.73	2	18.00	17.50	1	3,445	0.03%
2020/12/21	23	18.04	262.3	17.98	18.60	-239.3	3,207	-7.46%	大賣/鉅額交易
2020/12/18	265	17.76	14	17.26	17.90	251	2,442	10.28%	大買/鉅額交易
2020/12/15	2	16.35	0	0.00	16.15	2	1,866	0.11%
2020/12/14	3	16.88	1	17.00	16.65	2	1,819	0.11%
2020/12/11	0	0.00	1	16.30	16.15	-1	1,686	-0.06%
2020/12/09	5	16.35	0	0.00	16.30	5	1,597	0.31%
2020/12/07	4	16.86	15	16.43	16.70	-11	1,556	-0.71%
2020/12/04	13	15.78	2	15.80	15.95	11	1,311	0.84%
2020/12/03	2	15.70	0	0.00	15.60	2	1,294	0.15%
2020/12/02	0	0.00	2	15.90	15.70	-2	1,399	-0.14%
2020/12/01	2	15.80	2	15.63	15.85	0	1,402	0.00%
2020/11/27	2	15.63	0	0.00	15.45	2	1,361	0.15%
2020/11/26	4	15.29	4	15.38	15.45	0	1,344	0.00%
2020/11/24	0	0.00	4	15.55	15.25	-4	1,291	-0.31%
2020/11/23	52	15.99	52	15.68	15.50	0	1,399	0.00%
2020/11/20	1	15.10	0	0.00	15.10	1	1,300	0.08%
2020/11/18	3	15.30	10	15.14	15.05	-7	1,329	-0.53%
2020/11/17	0	0.00	1	14.85	14.90	-1	1,296	-0.08%
2020/11/16	2	14.68	1	14.75	14.80	1	1,312	0.08%
2020/11/12	7	14.76	0	0.00	14.60	7	1,309	0.53%
2020/11/11	0	0.00	2	14.45	14.55	-2	1,299	-0.15%
2020/11/09	0	0.00	1	14.45	14.20	-1	1,291	-0.08%
2020/11/04	1	14.15	2	14.25	14.25	-1	1,342	-0.07%
2020/10/30	1	14.00	0	0.00	14.00	1	1,391	0.07%
2020/10/29	0	14.15	1	14.10	14.15	-1	1,406	-0.07%
2020/10/27	0	0.00	1	14.50	14.40	-1	1,429	-0.07%
2020/10/26	2	14.63	0	0.00	14.60	2	1,445	0.14%
2020/10/23	1	14.50	1	14.55	14.55	0	1,445	0.00%
2020/10/21	1	14.45	0	0.00	14.45	1	1,489	0.07%
2020/10/14	0	0.00	1	14.30	14.10	-1	1,584	-0.06%
2020/10/07	0	0.00	1	14.45	14.45	-1	1,626	-0.06%
2020/10/06	1	14.30	20	14.35	14.35	-19	1,638	-1.16%
2020/09/30	0	14.30	1	14.30	14.15	-1	1,688	-0.06%
2020/09/29	1	14.20	1	14.15	14.15	0	1,719	0.00%
2020/09/28	1	14.20	0	0.00	14.20	1	1,762	0.06%
2020/09/25	2	13.88	0	0.00	13.90	2	1,804	0.11%
2020/09/23	1	14.70	5	14.60	14.60	-4	1,909	-0.21%
2020/09/22	1	14.75	0	0.00	14.75	1	2,333	0.04%
2020/09/21	0	15.40	1.4	15.19	15.15	-1.4	2,623	-0.05%
2020/09/18	0	0.00	1	15.35	15.20	-1	2,641	-0.04%
2020/09/17	1	15.20	0	0.00	15.25	1	2,642	0.04%
2020/09/16	1	15.30	0	0.00	15.25	1	2,646	0.04%
2020/09/09	5.1	15.65	0	0.00	15.65	5.1	2,663	0.19%
2020/09/08	1.6	15.58	0	0.00	15.50	1.6	2,639	0.06%
2020/09/07	39	16.04	0	0.00	15.60	39	2,641	1.48%
2020/08/31	0	0.00	5	15.10	15.15	-5	2,471	-0.20%
2020/08/27	5	15.60	3	15.52	15.20	2	2,491	0.08%
2020/08/25	0	0.00	1	15.05	14.90	-1	2,351	-0.04%
2020/08/21	1	14.15	1	14.25	14.25	0	2,345	0.00%
2020/08/20	2	14.50	0	0.00	13.95	2	2,341	0.09%
2020/08/13	1	15.05	0	0.00	14.90	1	2,302	0.04%
2020/08/12	0	0.00	1	15.00	15.00	-1	2,301	-0.04%
2020/08/07	0	0.00	1	15.05	15.05	-1	2,361	-0.04%
2020/08/06	1	15.25	1	15.50	15.20	0	2,372	0.00%
2020/08/04	2	15.13	0	0.00	15.15	2	2,416	0.08%
2020/07/27	0	0.00	1	14.70	14.70	-1	2,406	-0.04%
2020/07/22	0	0.00	2	15.58	15.55	-2	2,508	-0.08%
2020/07/21	1	15.25	0	0.00	15.15	1	2,446	0.04%
2020/07/17	2	15.08	0	0.00	14.95	2	2,497	0.08%
2020/07/15	0	0.00	6	15.50	15.15	-6	2,548	-0.24%
2020/07/14	1	15.35	4	15.40	15.40	-3	2,550	-0.12%
2020/07/13	0	0.00	3	15.73	15.65	-3	2,543	-0.12%
2020/07/10	4	15.60	2	15.73	15.50	2	2,543	0.08%
2020/07/09	2	16.13	1	16.35	16.10	1	2,538	0.04%
2020/07/08	3	16.12	1	16.30	16.25	2	2,514	0.08%
2020/07/07	1	16.25	0	0.00	16.10	1	2,487	0.04%
2020/07/06	1	16.40	0	0.00	16.45	1	2,466	0.04%
2020/07/03	15	16.23	16	16.23	16.35	-1	2,481	-0.04%
2020/07/02	22	16.30	31	16.36	16.35	-9	2,474	-0.36%
2020/07/01	34	17.12	8	17.55	16.90	26	2,384	1.09%
2020/06/30	7	15.86	2	15.35	16.30	5	1,962	0.25%
2020/06/24	2	14.53	2	14.63	14.65	0	1,646	0.00%
2020/06/19	0	0.00	1	14.70	14.60	-1	1,677	-0.06%
2020/06/18	0	0.00	1	14.50	14.65	-1	1,679	-0.06%
2020/06/17	1	14.45	0	0.00	14.45	1	1,671	0.06%
2020/06/12	0	0.00	10	13.95	14.05	-10	1,745	-0.57%
2020/06/11	2	14.75	6	14.59	14.35	-4	1,756	-0.23%
2020/06/09	1	14.95	0	0.00	14.85	1	1,800	0.06%
2020/06/08	3	15.00	2	15.05	15.00	1	1,831	0.05%
2020/06/04	1	15.00	6	15.11	14.90	-5	1,945	-0.26%
2020/06/03	1	14.80	1	14.85	14.80	0	1,936	0.00%
2020/06/02	7	14.69	1	14.95	14.65	6	1,926	0.31%
2020/06/01	1	14.75	0	0.00	14.75	1	1,920	0.05%
2020/05/29	0	0.00	4	14.55	14.50	-4	1,916	-0.21%
2020/05/28	2	14.80	0	0.00	14.55	2	1,927	0.10%
2020/05/27	0	0.00	2	14.65	14.60	-2	1,920	-0.10%
2020/05/26	0	0.00	1	14.60	14.60	-1	1,928	-0.05%
2020/05/21	1	14.90	2	15.00	14.90	-1	1,918	-0.05%
2020/05/20	1	14.50	4	14.61	14.60	-3	1,904	-0.16%
2020/05/18	1	14.65	0	0.00	14.60	1	1,901	0.05%
2020/05/15	1	14.50	3	14.78	14.60	-2	1,913	-0.10%
2020/05/14	1	15.25	6	15.00	14.80	-5	1,902	-0.26%
2020/05/11	3	15.20	3	15.40	15.35	0	1,763	0.00%
2020/05/08	0	0.00	9	14.95	14.85	-9	1,719	-0.52%
2020/05/07	0	0.00	1	15.00	14.90	-1	1,712	-0.06%
2020/04/30	3	15.00	5	14.88	14.90	-2	1,726	-0.12%
2020/04/28	8	14.84	5	14.71	14.80	3	1,710	0.18%
2020/04/27	5	13.85	0	0.00	14.00	5	1,623	0.31%
2020/04/24	3	13.80	3	13.80	13.65	0	1,614	0.00%
2020/04/23	2	13.50	22	13.84	13.75	-20	1,618	-1.24%
2020/04/20	3	13.87	3	14.03	13.75	0	1,598	0.00%
2020/04/17	3	13.75	18	13.60	13.60	-15	1,555	-0.96%
2020/04/16	8	13.49	12	13.50	13.50	-4	1,539	-0.26%
2020/04/15	0	0.00	5	13.45	13.50	-5	1,544	-0.32%
2020/04/14	1	13.45	6	13.46	13.45	-5	1,559	-0.32%
2020/04/13	10	13.11	0	0.00	13.05	10	1,563	0.64%
2020/04/09	3	13.10	3	13.10	13.10	0	1,608	0.00%
2020/04/08	6	13.40	5	13.30	13.35	1	1,598	0.06%
2020/04/07	0	0.00	1	12.40	12.85	-1	1,548	-0.06%
2020/04/06	1	12.00	11	12.05	12.20	-10	1,514	-0.66%
2020/04/01	0	0.00	1	12.05	12.15	-1	1,531	-0.07%
2020/03/31	1	12.10	0	0.00	11.85	1	1,540	0.06%
2020/03/30	1	11.60	1	11.80	12.10	0	1,704	0.00%
2020/03/25	2	12.30	2	12.40	12.10	0	1,698	0.00%
2020/03/24	4	11.81	5	11.79	11.80	-1	1,667	-0.06%
2020/03/23	40	11.12	0	0.00	11.20	40	1,680	2.38%
2020/03/20	6	11.20	1	10.85	11.20	5	1,685	0.30%
2020/03/16	0	0.00	1	13.15	12.25	-1	1,654	-0.06%
2020/03/13	9	13.05	7	13.17	13.05	2	1,652	0.12%
2020/03/12	8	14.24	8	13.94	14.00	0	1,630	0.00%
2020/03/11	25	15.14	10	15.12	14.60	15	1,604	0.94%
2020/03/09	0	0.00	0.1	14.35	14.20	-0.1	1,476	-0.01%
2020/03/06	3	14.85	5	14.95	14.80	-2	1,479	-0.14%
2020/03/04	3	15.10	0	0.00	15.00	3	1,533	0.20%
2020/03/03	2	15.10	0	0.00	15.05	2	1,551	0.13%
2020/03/02	3	14.10	5	14.90	14.90	-2	1,568	-0.13%
2020/02/27	5	14.91	3.2	14.73	14.65	1.9	1,555	0.12%
2020/02/26	3	15.37	0	0.00	15.35	3	1,592	0.19%
2020/02/25	10	15.46	4	15.45	15.45	6	1,672	0.36%
2020/02/24	5	15.55	5.4	15.51	15.55	-0.4	1,698	-0.02%
2020/02/20	20	15.88	15	15.85	15.85	5	1,788	0.28%
2020/02/18	5	15.95	0	0.00	15.75	5	2,422	0.21%
2020/02/14	0	0.00	10	15.80	15.85	-10	2,684	-0.37%
2020/02/13	0	0.00	5	15.95	15.65	-5	2,696	-0.19%
2020/02/11	0	0.00	2	15.70	15.55	-2	2,738	-0.07%
2020/02/10	5	15.35	0	0.00	15.45	5	2,745	0.18%
2020/02/07	0	0.00	10	15.40	15.45	-10	2,764	-0.36%
2020/02/06	12	15.80	1.4	15.92	15.85	10.6	2,785	0.38%
2020/02/05	0	0.00	10	15.61	15.50	-10	2,808	-0.36%
2020/02/04	5	15.30	0	0.00	15.70	5	2,874	0.17%
2020/02/03	2	14.80	2	14.80	14.85	0	2,856	0.00%
2020/01/31	5	16.00	0	0.00	15.50	5	2,843	0.18%
2020/01/30	1	16.10	1	15.80	15.80	0	2,880	0.00%
2020/01/16	14	17.83	2	18.05	17.90	12	2,890	0.42%
2020/01/14	2	17.45	10	17.40	17.40	-8	3,014	-0.27%
2020/01/13	0	0.00	5	17.25	17.30	-5	3,031	-0.16%
2020/01/10	5	17.16	0	0.00	17.15	5	3,083	0.16%
2020/01/09	3	17.30	0	0.00	17.15	3	3,242	0.09%
2020/01/08	3	17.23	0	0.00	17.05	3	3,250	0.09%
2020/01/07	3	17.78	2	17.60	17.55	1	3,258	0.03%
2020/01/06	0	0.00	1	17.95	17.80	-1	3,264	-0.03%
2020/01/03	4	18.24	0	0.00	18.15	4	3,333	0.12%
2020/01/02	0	0.00	2	18.35	18.35	-2	3,317	-0.06%
2019/12/27	0	0.00	1	18.50	18.35	-1	3,436	-0.03%
2019/12/26	5	18.25	3	18.35	18.30	2	3,522	0.06%
2019/12/25	5	18.35	1	18.50	18.45	4	3,685	0.11%
2019/12/24	1	17.80	3	17.80	17.80	-2	3,695	-0.05%
2019/12/23	3	17.85	36	17.85	17.85	-33	4,429	-0.74%
2019/12/18	33	18.35	0	0.00	18.35	33	5,789	0.57%
2019/12/16	7	18.25	30	18.35	18.20	-23	5,758	-0.40%
2019/12/13	0	0.00	33	17.75	17.75	-33	5,712	-0.58%
2019/12/12	2	18.23	0	0.00	18.10	2	5,703	0.04%
2019/12/11	0	0.00	1	18.55	18.30	-1	5,699	-0.02%
2019/12/10	1	18.45	2	18.65	18.40	-1	5,721	-0.02%
2019/12/09	33	18.40	0	0.00	18.50	33	5,704	0.58%
2019/12/04	0	0.00	1	18.05	18.10	-1	5,672	-0.02%
2019/12/03	1	18.00	0	0.00	18.10	1	5,680	0.02%
2019/11/29	0	0.00	4	18.35	18.15	-4	5,733	-0.07%
2019/11/28	2	18.45	0	0.00	18.45	2	5,710	0.04%
2019/11/26	2	18.80	0	0.00	18.55	2	5,662	0.04%
2019/11/25	1	18.75	10.1	18.75	18.70	-9.1	5,642	-0.16%
2019/11/22	1	18.75	6	18.64	19.05	-5	5,606	-0.09%
2019/11/21	0	0.00	0	18.50	18.50	0	5,527	0.00%
2019/11/19	0	0.00	1	18.65	18.65	-1	5,477	-0.02%
2019/11/18	30	19.27	33	19.14	18.90	-3	5,440	-0.06%
2019/11/15	11	18.87	2	18.85	18.60	9	5,005	0.18%
2019/11/14	0	0.00	6	18.80	19.00	-6	4,816	-0.12%
2019/11/11	0	0.00	1	17.10	17.05	-1	4,518	-0.02%
2019/11/07	0	0.00	2	18.00	17.90	-2	4,459	-0.04%
2019/11/06	0	0.00	1	18.10	18.05	-1	4,448	-0.02%
2019/11/04	0	0.00	11	18.50	18.50	-11	4,418	-0.25%
2019/11/01	1	18.50	1	18.45	18.65	0	4,386	0.00%
2019/10/31	0	0.00	1	17.90	17.85	-1	4,320	-0.02%
2019/10/30	0	0.00	3	18.18	18.05	-3	4,300	-0.07%
2019/10/29	3	18.65	3	18.35	18.15	0	4,289	0.00%
2019/10/28	6	18.24	4	18.15	18.15	2	4,241	0.05%
2019/10/25	0	0.00	1	18.25	18.15	-1	4,234	-0.02%
2019/10/23	2	18.60	15	18.45	18.45	-13	4,221	-0.31%
2019/10/22	8	18.67	6	18.78	18.55	2	4,186	0.05%
2019/10/21	10	18.60	10	18.40	18.25	0	4,079	0.00%
2019/10/18	4	18.38	7	18.39	18.35	-3	4,065	-0.07%
2019/10/17	11	18.47	0	0.00	18.60	11	4,066	0.27%
2019/10/16	1	17.85	13	17.63	17.65	-12	3,913	-0.31%
2019/10/15	0	0.00	1	17.60	17.50	-1	3,894	-0.03%
2019/10/14	20	17.95	3	17.85	17.90	17	3,870	0.44%
2019/10/09	8	18.39	2	18.45	17.80	6	3,873	0.15%
2019/10/07	1	18.15	0	0.00	18.05	1	3,817	0.03%
2019/10/03	6	18.30	2	18.50	18.10	4	3,756	0.11%
2019/10/01	4	18.73	8	18.74	18.40	-4	3,577	-0.11%
2019/09/27	7	18.59	5	19.01	18.30	2	3,412	0.06%
2019/09/26	9	19.43	95	19.20	19.15	-86	3,233	-2.66%
2019/09/25	119	18.95	76.4	18.03	19.25	42.6	2,502	1.70%	大買/
2019/09/24	52	17.48	5	17.50	17.50	47	1,262	3.72%
2019/09/20	0	0.00	10	16.00	16.00	-10	1,110	-0.90%
2019/09/19	2	15.75	0	0.00	15.75	2	1,107	0.18%
2019/09/17	0	0.00	1	15.70	15.60	-1	1,108	-0.09%
2019/09/12	4	16.15	0	0.00	16.10	4	1,099	0.36%
2019/08/14	0	0.00	10	14.42	14.35	-10	961	-1.04%
2019/08/07	10	14.45	0	0.00	14.35	10	1,051	0.95%
2019/07/29	0	0.00	0.1	16.20	16.15	-0.1	1,060	0.00%
2019/07/25	0	0.00	10	16.29	16.20	-10	1,055	-0.95%
2019/07/24	0	0.00	3	16.00	15.95	-3	1,033	-0.29%
2019/07/23	8	16.25	1	16.05	16.10	7	1,039	0.67%
2019/07/15	7	15.94	2	15.65	15.85	5	996	0.50%
2019/07/12	1	15.85	0	0.00	15.80	1	1,068	0.09%
2019/07/11	0	0.00	2	15.40	15.30	-2	1,189	-0.17%
2019/07/03	2	15.25	3	15.20	15.15	-1	1,513	-0.07%
2019/05/27	0	0.00	1	14.40	14.35	-1	2,088	-0.05%
2019/05/06	0	0.00	1	16.25	16.00	-1	2,113	-0.05%
2019/04/29	1	16.35	0	0.00	16.35	1	2,081	0.05%
2019/04/26	1	16.70	0	0.00	16.70	1	2,069	0.05%
2019/04/18	5	17.30	5	18.30	17.25	0	1,996	0.00%
2019/04/17	17	17.93	15	18.08	17.70	2	1,896	0.11%
2019/04/16	15	17.63	10	17.61	18.20	5	1,729	0.29%
2019/04/12	1	16.35	1	16.40	16.30	0	1,428	0.00%
2019/04/09	0	0.00	2	16.60	16.55	-2	1,407	-0.14%
2019/04/08	1	16.85	0	0.00	16.75	1	1,403	0.07%
2019/04/02	6	17.18	1	17.20	17.10	5	1,350	0.37%
2019/03/28	2	16.40	0	0.00	16.35	2	1,183	0.17%
2019/03/27	0	0.00	10	16.25	16.50	-10	1,138	-0.88%
2019/03/26	0	0.00	4	15.85	15.85	-4	1,138	-0.35%
2019/03/25	6	15.58	0	0.00	15.80	6	1,145	0.52%
2019/03/22	10	16.25	6	16.17	15.85	4	1,150	0.35%
2019/03/21	11	16.67	2	16.70	16.30	9	1,144	0.79%
2019/03/20	0.4	16.15	0	0.00	16.15	0.4	1,067	0.04%
2019/03/18	5	15.94	5	16.00	15.80	0	1,207	0.00%
2019/03/13	0	0.00	2	15.40	15.50	-2	1,220	-0.16%
2019/03/11	0	0.00	1	15.45	15.45	-1	1,479	-0.07%
2019/02/27	0	0.00	1	15.55	15.55	-1	1,485	-0.07%
2019/02/12	3	15.83	0	0.00	16.05	3	1,500	0.20%
2019/01/25	0	0.00	1	14.95	14.85	-1	1,413	-0.07%
2019/01/04	2	14.60	0	0.00	14.90	2	1,427	0.14%
2019/01/03	3	15.35	0	0.00	15.05	3	1,443	0.21%
2018/12/21	0	0.00	1	15.50	15.80	-1	1,406	-0.07%
2018/12/20	1	15.80	0	0.00	15.35	1	1,381	0.07%
2018/12/19	1	16.25	0	0.00	16.05	1	1,357	0.07%
2018/12/17	0	0.00	1	16.30	16.20	-1	1,293	-0.08%
2018/12/14	1	16.15	0	0.00	16.15	1	1,276	0.08%
2018/12/12	2	17.28	1	17.20	16.70	1	1,227	0.08%
2018/12/05	2	16.68	2	16.55	16.55	0	945	0.00%
2018/12/03	0	0.00	2	14.55	14.70	-2	703	-0.28%
2018/11/26	0	0.00	5	14.65	14.30	-5	669	-0.75%
2018/11/19	1	13.30	0	0.00	13.70	1	560	0.18%
2018/11/16	2	13.35	0	0.00	13.30	2	553	0.36%
2018/11/02	1	12.50	0	0.00	12.60	1	547	0.18%
2018/10/31	0	0.00	1	12.15	12.20	-1	547	-0.18%
2018/10/24	0	0.00	2	12.80	12.80	-2	524	-0.38%
2018/10/19	0	0.00	2	12.75	12.95	-2	521	-0.38%
2018/10/11	0	0.00	1	12.60	12.60	-1	490	-0.20%
2018/09/27	1	15.35	0	0.00	15.30	1	520	0.19%
2018/08/10	0	0.00	0	17.50	17.50	0	1,255	0.00%
2018/07/19	4	18.15	0	0.00	18.00	4	1,493	0.27%
2018/07/13	2	18.28	0	0.00	18.15	2	1,492	0.13%
2018/07/06	1	17.60	0	0.00	17.40	1	1,456	0.07%
2018/06/19	1	18.65	5	18.60	18.55	-4	1,430	-0.28%
2018/06/06	5	19.15	0	0.00	19.20	5	1,300	0.38%
2018/06/05	0	0.00	1	19.30	19.05	-1	1,386	-0.07%
2018/06/04	0	0.00	2	19.45	19.55	-2	1,378	-0.15%
2018/06/01	0	0.00	13	19.17	19.15	-13	1,344	-0.97%
2018/05/31	35	19.51	36	19.10	19.10	-1	1,327	-0.08%
2018/05/30	24	19.65	20	19.77	19.80	4	1,287	0.31%
2018/05/29	1	19.40	0	0.00	19.60	1	1,187	0.08%
2018/05/28	20	18.96	0	0.00	19.10	20	1,158	1.73%
2018/05/21	0	0.00	2	18.75	18.60	-2	1,081	-0.18%
2018/05/17	2	19.05	0	0.00	19.05	2	1,073	0.19%
2018/05/16	0	0.00	1	18.25	18.35	-1	933	-0.11%
2018/05/08	0	0.00	10	17.30	17.35	-10	1,087	-0.92%
2018/04/18	0	0.00	3.1	17.65	17.65	-3.1	1,397	-0.22%
2018/03/29	2	18.75	0	0.00	18.60	2	2,085	0.10%
2018/03/28	1	19.10	0	0.00	19.10	1	2,073	0.05%
2018/03/12	0	0.00	3	19.42	19.55	-3	1,932	-0.16%
2018/03/09	4	19.86	0	0.00	19.80	4	1,918	0.21%
2018/03/08	0	0.00	2	19.20	19.20	-2	1,826	-0.11%
2018/03/06	0	0.00	1	19.00	18.95	-1	1,822	-0.05%
2018/03/05	2	18.95	0	0.00	18.95	2	1,826	0.11%
2018/02/21	1	18.70	0	0.00	19.30	1	1,857	0.05%
2018/02/06	1	19.00	0	0.00	18.35	1	1,866	0.05%
2018/02/01	2	19.65	0	0.00	19.50	2	1,775	0.11%
2018/01/31	1	19.95	0	0.00	20.15	1	1,733	0.06%
2018/01/24	0	0.00	3	19.55	19.60	-3	1,631	-0.18%
2018/01/19	5	20.20	0	0.00	20.00	5	1,603	0.31%
2018/01/18	0	0.00	1	20.35	20.00	-1	1,583	-0.06%
2018/01/17	0	0.00	1	20.20	20.15	-1	1,557	-0.06%
2018/01/16	3	20.65	0	0.00	20.30	3	1,531	0.20%
2018/01/15	0	0.00	1	20.40	20.30	-1	1,457	-0.07%
2018/01/12	1	20.25	0	0.00	20.25	1	1,447	0.07%
2018/01/10	0	0.00	2	20.60	20.15	-2	1,431	-0.14%
2018/01/09	2	20.10	0	0.00	20.15	2	1,400	0.14%
2018/01/08	0	0.00	21	20.61	20.55	-21	1,367	-1.54%
2018/01/05	1	21.00	11	20.81	21.00	-10	1,307	-0.76%
2018/01/04	45	20.14	30	20.13	21.05	15	1,162	1.29%