華夏 (1305)-大展券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.15
漲跌
▼0.10
漲幅
-0.55%
成交量
1,132張
產業
上市塑膠類股▼0.48%
602人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/03	1	18.25	1	18.40	18.15	0	1,326	0.00%
2024/05/02	1	18.20	1	18.30	18.25	0	1,313	0.00%
2024/04/30	1	18.45	1	18.30	18.30	0	1,302	0.00%
2024/04/29	1	17.90	1	18.05	18.50	0	1,300	0.00%
2024/04/26	2	17.85	2	17.90	17.90	0	1,275	0.00%
2024/04/25	1	18.05	1	17.90	17.90	0	1,261	0.00%
2024/04/24	1	18.10	1	18.05	18.05	0	1,262	0.00%
2024/04/23	1	18.30	1	18.05	18.05	0	1,274	0.00%
2024/04/22	2	18.05	2	18.23	18.20	0	1,288	0.00%
2024/04/19	2	18.28	2	17.95	17.95	0	1,264	0.00%
2024/04/18	1	18.15	1	18.15	18.15	0	1,235	0.00%
2024/04/17	1	18.20	2	18.18	18.15	-1	1,231	-0.08%
2024/04/16	2	18.70	3	18.20	18.20	-1	1,225	-0.08%
2024/04/15	5	18.92	4	18.99	18.75	1	1,211	0.08%
2024/04/12	1	18.85	1	18.60	18.60	0	1,190	0.00%
2024/04/11	2	18.93	2	18.95	18.80	0	1,182	0.00%
2024/04/10	1	19.00	1	19.10	19.10	0	1,176	0.00%
2024/04/09	2	18.80	1	19.05	19.00	1	1,161	0.09%
2024/04/08	1	18.45	1	18.55	18.55	0	1,133	0.00%
2024/04/03	2.1	18.79	2	18.55	18.55	0.1	1,122	0.01%
2024/04/02	5	18.85	4	18.93	18.85	1	1,115	0.09%
2024/04/01	1	18.25	1	18.40	18.75	0	1,080	0.00%
2024/03/29	2	18.20	2	18.23	18.20	0	1,054	0.00%
2024/03/28	1	18.20	1	18.10	18.10	0	1,057	0.00%
2024/03/27	1	18.10	1	18.15	18.15	0	1,077	0.00%
2024/03/26	2	18.30	3	18.37	18.15	-1	1,079	-0.09%
2024/03/25	1	18.05	1	18.15	18.20	0	1,072	0.00%
2024/03/21	2	18.30	2	18.35	18.35	0	1,128	0.00%
2024/03/20	1	18.25	1	18.15	18.15	0	1,135	0.00%
2024/03/19	4	18.41	3	18.52	18.45	1	1,113	0.09%
2024/03/18	3	18.40	1	18.35	18.35	2	1,098	0.18%
2024/03/15	1	19.05	2	18.70	18.70	-1	1,080	-0.09%
2024/03/14	2	19.13	1	19.05	19.05	1	1,057	0.09%
2024/03/12	1	19.25	1	19.35	19.35	0	1,047	0.00%
2024/03/11	1	19.30	1	19.20	19.20	0	1,066	0.00%
2024/03/07	1	19.30	1	19.40	19.25	0	1,088	0.00%
2024/03/06	2	19.55	1	19.45	19.45	1	1,069	0.09%
2024/03/05	3	19.80	0	0.00	19.80	3	1,038	0.29%
2024/03/04	2	20.00	1	19.90	19.90	1	1,034	0.10%
2024/03/01	1	20.10	1	20.20	20.10	0	1,021	0.00%
2024/02/29	1	20.35	1	20.30	20.35	0	1,024	0.00%
2024/02/27	3	20.62	3	20.60	20.30	0	1,018	0.00%
2024/02/26	1	20.60	1	20.50	20.50	0	1,010	0.00%
2024/02/23	1	20.60	1	20.50	20.50	0	1,015	0.00%
2024/02/22	1	20.90	1	21.00	20.80	0	1,015	0.00%
2024/02/21	2	20.95	2	20.90	20.85	0	1,021	0.00%
2024/02/20	1	20.95	1	21.05	21.05	0	1,038	0.00%
2024/02/19	2	21.13	1	20.95	21.20	1	1,079	0.09%
2024/02/16	1	20.60	1	20.65	20.65	0	1,102	0.00%
2024/02/05	1	20.25	1.2	20.36	20.35	-0.2	1,108	-0.01%
2024/02/01	1	20.70	1	20.80	20.75	0	1,129	0.00%
2024/01/31	1	20.60	1	20.70	20.55	0	1,148	0.00%
2024/01/30	1	20.60	1	20.50	20.50	0	1,161	0.00%
2024/01/29	3	20.97	3	21.02	20.85	0	1,189	0.00%
2024/01/26	3	20.62	2	20.78	20.80	1	1,196	0.08%
2024/01/25	1	20.65	1	20.40	20.40	0	1,217	0.00%
2024/01/24	3.2	20.65	2	20.55	20.55	1.2	1,226	0.09%
2024/01/23	1	20.25	1	20.35	20.30	0	1,235	0.00%
2024/01/22	1	20.25	1	20.40	20.20	0	1,233	0.00%
2024/01/19	2	20.23	1	20.35	20.25	1	1,237	0.08%
2024/01/18	2	20.23	2	20.30	20.15	0	1,241	0.00%
2024/01/17	2	20.53	2	20.30	20.25	0	1,247	0.00%
2024/01/16	2	20.93	0	0.00	20.85	2	1,241	0.16%
2024/01/12	1	21.60	1	21.75	21.65	0	1,274	0.00%
2024/01/11	1	21.40	2	21.55	21.55	-1	1,383	-0.07%
2024/01/10	1	21.90	0	0.00	21.65	1	1,482	0.07%
2024/01/09	2	22.35	2	21.90	21.90	0	1,501	0.00%
2024/01/08	3	22.33	2	22.38	22.25	1	1,517	0.07%
2024/01/05	1	22.30	1	22.20	22.20	0	1,526	0.00%
2024/01/04	0	0.00	1	22.25	22.25	-1	1,541	-0.06%
2024/01/02	2	22.43	2	22.53	22.45	0	1,603	0.00%
2023/12/27	0	0.00	0.2	22.65	22.55	-0.2	1,625	-0.01%
2023/12/26	1	22.60	1	22.55	22.60	0	1,648	0.00%
2023/12/25	1	22.50	1	22.25	22.25	0	1,661	0.00%
2023/12/22	1	23.00	1.2	22.66	22.60	-0.2	1,677	-0.01%
2023/12/21	2.2	23.18	2	23.28	23.20	0.2	1,681	0.01%
2023/12/20	3.2	23.28	3	23.37	23.35	0.2	1,686	0.01%
2023/12/19	2	23.53	2	23.00	23.00	0	1,681	0.00%
2023/12/18	2	23.53	2	23.53	23.60	0	1,683	0.00%
2023/12/15	2	23.08	2	23.03	23.05	0	1,646	0.00%
2023/12/12	1	22.50	1	22.60	22.55	0	1,740	0.00%
2023/12/11	2	22.93	2	22.70	22.70	0	1,792	0.00%
2023/12/08	1	22.95	1	23.00	23.05	0	1,916	0.00%
2023/12/07	1	22.80	1	22.90	22.70	0	1,974	0.00%
2023/12/06	3	22.95	3	23.05	23.00	0	2,049	0.00%
2023/12/05	2	23.40	2	23.20	23.20	0	2,165	0.00%
2023/12/04	3	23.53	2	23.63	23.75	1	2,160	0.05%
2023/12/01	1	23.35	1	23.45	23.40	0	2,152	0.00%
2023/11/30	1	23.50	1	23.35	23.35	0	2,180	0.00%
2023/11/29	1	23.45	1	23.35	23.40	0	2,246	0.00%
2023/11/28	1	23.40	1	23.55	23.45	0	2,256	0.00%
2023/11/27	0	0.00	1	23.45	23.25	-1	2,268	-0.04%
2023/11/23	1	23.05	1	23.15	23.30	0	2,276	0.00%
2023/11/22	1	23.20	2	23.33	23.25	-1	2,283	-0.04%
2023/11/17	5	23.42	4	23.48	23.40	1	2,294	0.04%
2023/11/16	3	23.40	3	23.30	23.35	0	2,293	0.00%
2023/11/15	3	22.58	2	22.63	22.90	1	2,262	0.04%
2023/11/14	2	21.90	2	22.03	22.10	0	2,257	0.00%
2023/11/13	0	0.00	1	22.00	22.00	-1	2,287	-0.04%
2023/11/10	1	22.55	1	22.35	22.35	0	2,325	0.00%
2023/11/09	5	22.70	4	22.83	22.75	1	2,368	0.04%
2023/11/08	2	22.38	2	22.53	22.65	0	2,406	0.00%
2023/11/07	2	22.48	2	22.25	22.25	0	2,426	0.00%
2023/11/06	1	22.35	1	22.50	22.70	0	2,453	0.00%
2023/11/03	4	22.30	4	22.36	22.25	0	2,481	0.00%
2023/11/02	3	21.73	3	21.87	22.25	0	2,553	0.00%
2023/11/01	3	21.55	3	21.57	21.50	0	2,613	0.00%
2023/10/31	1	21.80	2	21.63	21.35	-1	2,717	-0.04%
2023/10/27	4	21.93	4	21.94	21.85	0	3,052	0.00%
2023/10/26	1	21.75	1	21.85	21.75	0	3,193	0.00%
2023/10/25	2	22.03	2	22.03	21.95	0	3,299	0.00%
2023/10/24	3	21.63	3	21.73	21.75	0	3,357	0.00%
2023/10/23	4	21.63	3	21.63	21.55	1	3,386	0.03%
2023/10/20	3	21.80	3	21.72	21.70	0	3,400	0.00%
2023/10/19	3	22.73	3	22.28	22.10	0	3,411	0.00%
2023/10/18	3	23.20	4	23.50	23.55	-1	3,345	-0.03%
2023/10/17	2	23.15	2	23.18	23.05	0	3,277	0.00%
2023/10/16	2	23.00	2	23.00	23.50	0	3,300	0.00%
2023/10/12	2	22.90	2	23.00	23.00	0	3,341	0.00%
2023/10/11	3	23.20	3	22.98	22.80	0	3,340	0.00%
2023/10/06	2	23.58	2	23.70	23.75	0	3,291	0.00%
2023/10/05	2	23.53	1	23.60	23.60	1	3,291	0.03%
2023/10/04	1	23.60	1	23.40	23.40	0	3,293	0.00%
2023/10/03	2	24.25	2	23.95	23.95	0	3,283	0.00%
2023/10/02	3	24.90	3	24.45	24.45	0	3,272	0.00%
2023/09/28	2	24.78	2	24.73	24.90	0	3,266	0.00%
2023/09/27	2	24.25	3	24.25	24.40	-1	3,250	-0.03%
2023/09/26	2	24.70	2	24.45	24.45	0	3,213	0.00%
2023/09/25	1	25.20	1	25.15	25.15	0	3,182	0.00%
2023/09/22	2	25.50	1	25.65	25.45	1	3,172	0.03%
2023/09/21	2	25.90	2	25.40	25.40	0	3,163	0.00%
2023/09/20	1	26.15	2	26.10	26.10	-1	3,145	-0.03%
2023/09/19	3	26.17	3	26.27	26.35	0	3,136	0.00%
2023/09/18	3	26.15	3	26.25	26.15	0	3,080	0.00%
2023/09/15	1	26.25	1	26.00	26.00	0	3,057	0.00%
2023/09/14	5	26.33	3	26.47	26.50	2	3,019	0.07%
2023/09/13	4	26.20	7	26.47	26.45	-3	2,970	-0.10%
2023/09/12	2	25.58	2	25.50	25.60	0	2,858	0.00%
2023/09/11	6	26.01	6	25.94	25.70	0	2,803	0.00%
2023/09/08	2	25.58	2	25.75	26.25	0	2,718	0.00%
2023/09/07	2	24.73	2	24.90	24.90	0	2,585	0.00%
2023/09/06	3	24.93	3	24.98	24.75	0	2,575	0.00%
2023/09/05	3	25.38	3	25.13	25.00	0	2,556	0.00%
2023/09/04	1	25.05	1	25.15	25.45	0	2,531	0.00%
2023/09/01	5	24.20	5	24.32	24.30	0	2,479	0.00%
2023/08/31	2	23.83	2	23.93	24.15	0	2,478	0.00%
2023/08/30	1	23.35	1	23.50	23.85	0	2,469	0.00%
2023/08/29	1	22.90	1	23.05	23.30	0	2,463	0.00%
2023/08/28	3	22.98	3	23.00	22.75	0	2,467	0.00%
2023/08/24	2	23.10	2	23.10	23.05	0	2,464	0.00%
2023/08/23	4	23.08	4	23.05	23.05	0	2,480	0.00%
2023/08/22	3	23.33	3	23.15	23.00	0	2,469	0.00%
2023/08/21	2	23.73	2	23.43	23.50	0	2,467	0.00%
2023/08/18	3	23.73	3	23.72	23.80	0	2,462	0.00%
2023/08/17	3	23.12	3	23.18	23.35	0	2,440	0.00%
2023/08/16	4	24.18	5	23.98	23.50	-1	2,406	-0.04%
2023/08/15	3	24.68	403	24.56	24.75	-400	2,367	-16.90%	大賣/鉅額交易
2023/08/14	3	25.07	3	24.42	24.30	0	2,330	0.00%
2023/08/11	4	25.60	4	25.66	25.50	0	2,293	0.00%
2023/08/10	4	25.63	4	25.71	25.65	0	2,277	0.00%
2023/08/09	4	25.75	4	25.83	25.70	0	2,243	0.00%
2023/08/08	4	25.65	4	25.69	25.65	0	2,190	0.00%
2023/08/07	406	25.84	5	25.41	25.80	401	2,127	18.85%	大買/鉅額交易
2023/08/04	6	25.19	5	25.23	25.40	1	2,050	0.05%
2023/08/02	5	26.16	505	25.82	25.55	-500	1,954	-25.59%	大賣/鉅額交易
2023/08/01	94	24.61	4	24.36	24.60	90	1,685	5.34%
2023/07/31	414	24.59	5	24.17	24.30	409	1,636	24.99%	大買/鉅額交易
2023/07/28	6	23.40	4	23.33	23.25	2	1,510	0.13%
2023/07/26	2	22.13	2	22.25	22.25	0	1,382	0.00%
2023/07/25	2	22.03	2	22.05	22.10	0	1,344	0.00%
2023/07/24	2	22.25	2	22.10	22.00	0	1,306	0.00%
2023/07/21	1	22.95	1	22.45	22.45	0	1,266	0.00%
2023/07/20	4	22.93	4	23.01	22.85	0	1,236	0.00%
2023/07/19	3	22.75	7	22.81	22.85	-4	1,201	-0.33%
2023/07/18	2	22.68	2	22.80	22.95	0	1,173	0.00%
2023/07/17	1	22.35	1	22.25	22.55	0	1,139	0.00%
2023/07/13	1	22.45	1	22.55	22.45	0	1,133	0.00%
2023/07/12	1	22.65	1	22.40	22.40	0	1,136	0.00%
2023/07/11	2	22.78	2	22.78	22.65	0	1,139	0.00%
2023/07/10	2	22.78	2	22.93	22.70	0	1,145	0.00%
2023/07/07	2	22.90	2	22.88	22.85	0	1,147	0.00%
2023/07/06	1	23.30	1	23.00	23.00	0	1,151	0.00%
2023/07/04	1	23.65	1	23.65	23.60	0	1,174	0.00%
2023/06/30	1	23.55	1	23.40	23.40	0	1,201	0.00%
2023/06/29	2	23.48	2	23.58	23.55	0	1,213	0.00%
2023/06/27	1	23.70	1	23.50	23.50	0	1,224	0.00%
2023/06/26	3	23.78	2	23.83	23.75	1	1,224	0.08%
2023/06/21	1	23.95	1	24.05	23.95	0	1,227	0.00%
2023/06/20	2	24.05	2	24.05	24.00	0	1,242	0.00%
2023/06/19	1	24.35	1	24.20	24.20	0	1,273	0.00%
2023/06/15	1	24.20	1	24.05	23.95	0	1,324	0.00%
2023/06/14	2	24.05	2	24.18	24.15	0	1,415	0.00%
2023/06/13	1	24.10	1	24.00	24.00	0	1,452	0.00%
2023/06/12	1	24.20	1	24.35	24.10	0	1,482	0.00%
2023/06/09	1	24.10	1	24.20	24.20	0	1,585	0.00%
2023/06/08	1	24.05	1	24.15	24.05	0	1,661	0.00%
2023/06/07	1	24.30	1	24.05	24.05	0	1,698	0.00%
2023/06/06	1	24.35	1	24.50	24.30	0	1,717	0.00%
2023/06/05	1	23.80	1	23.95	24.30	0	1,732	0.00%
2023/06/02	2	23.68	2	23.80	23.75	0	1,752	0.00%
2023/06/01	1	23.65	1	23.65	23.60	0	1,864	0.00%
2023/05/31	3	23.85	3	23.83	23.60	0	1,881	0.00%
2023/05/30	1	23.90	1	24.10	23.90	0	1,944	0.00%
2023/05/29	3	24.17	3	23.98	23.85	0	1,983	0.00%
2023/05/25	2	24.55	2	24.38	24.20	0	2,005	0.00%
2023/05/24	2	24.73	2	24.88	24.85	0	2,026	0.00%
2023/05/23	1	24.45	1	24.60	24.60	0	2,030	0.00%
2023/05/22	1	24.25	3	24.40	24.45	-2	2,039	-0.10%
2023/05/19	1	24.05	1	24.15	24.15	0	2,042	0.00%
2023/05/18	4	24.01	2	23.95	23.95	2	2,045	0.10%
2023/05/17	1	23.70	3	23.97	24.15	-2	2,044	-0.10%
2023/05/16	1	23.55	0	0.00	23.65	1	2,050	0.05%
2023/05/15	3	23.42	3	23.20	23.20	0	2,041	0.00%
2023/05/12	3	23.62	3	23.45	23.50	0	2,076	0.00%
2023/05/11	3	23.62	3	23.45	23.30	0	2,091	0.00%
2023/05/10	2	23.43	2	23.60	23.80	0	2,083	0.00%
2023/05/09	2	23.80	1	23.75	23.75	1	2,107	0.05%
2023/05/08	2	24.08	2	23.95	23.95	0	2,154	0.00%
2023/05/05	3	24.45	3	24.15	24.15	0	2,296	0.00%
2023/05/04	2	24.15	2	24.30	24.60	0	2,351	0.00%
2023/05/03	3	24.63	3	24.05	24.05	0	2,434	0.00%
2023/05/02	3	25.05	3	25.23	24.85	0	2,444	0.00%
2023/04/28	1	25.10	1	25.10	25.05	0	2,520	0.00%
2023/04/27	1	24.90	1	25.05	25.05	0	2,597	0.00%
2023/04/26	3	24.72	6	24.84	25.00	-3	2,633	-0.11%
2023/04/25	1	25.50	1	24.90	24.90	0	2,677	0.00%
2023/04/24	2	25.13	2	25.33	25.35	0	2,745	0.00%
2023/04/21	2	25.48	2	25.05	25.05	0	2,853	0.00%
2023/04/20	2	25.95	2	25.55	25.55	0	3,105	0.00%
2023/04/19	2	26.60	2	26.15	26.15	0	3,129	0.00%
2023/04/18	2	26.98	2	26.75	26.75	0	3,150	0.00%
2023/04/17	3	26.95	3	27.02	27.05	0	3,202	0.00%
2023/04/14	2	27.03	2	27.00	27.00	0	3,221	0.00%
2023/04/13	1	26.95	1	27.10	26.80	0	3,265	0.00%
2023/04/12	2	26.75	2	26.93	26.95	0	3,314	0.00%
2023/04/11	2	26.70	2	26.75	26.70	0	3,356	0.00%
2023/04/10	2	27.08	2.3	27.11	27.00	-0.3	3,443	-0.01%
2023/04/07	2	26.93	7	27.11	27.05	-5	3,535	-0.14%
2023/04/06	1	26.65	1	26.70	26.70	0	3,604	0.00%
2023/03/31	1	26.05	1	26.20	26.30	0	3,870	0.00%
2023/03/30	2	26.05	2	26.05	26.05	0	4,059	0.00%
2023/03/29	1	26.05	1	26.10	26.10	0	4,084	0.00%
2023/03/28	3	26.02	3	26.02	25.90	0	4,171	0.00%
2023/03/27	2	26.08	2	26.10	26.05	0	4,216	0.00%
2023/03/24	1	26.30	1	26.45	26.35	0	4,311	0.00%
2023/03/22	2	26.25	2	26.23	26.15	0	4,585	0.00%
2023/03/21	4	26.90	4	26.30	26.30	0	4,736	0.00%
2023/03/20	3	26.95	3	27.02	27.10	0	5,044	0.00%
2023/03/17	5	26.51	5	26.69	26.75	0	5,337	0.00%
2023/03/16	3	25.35	4	25.54	25.60	-1	5,254	-0.02%
2023/03/15	4	26.21	4	25.91	25.75	0	5,224	0.00%
2023/03/14	5	25.74	5	25.74	26.20	0	5,205	0.00%
2023/03/13	6	26.23	6	26.23	26.00	0	5,115	0.00%
2023/03/10	3	27.30	3	26.75	26.70	0	5,051	0.00%
2023/03/09	4	27.91	4	27.55	27.55	0	5,047	0.00%
2023/03/08	2	28.25	2	28.10	28.05	0	5,104	0.00%
2023/03/07	4	28.33	4	28.41	28.35	0	5,078	0.00%
2023/03/06	5	28.49	5	28.46	28.20	0	5,067	0.00%
2023/03/03	4	27.55	5	27.73	27.55	-1	4,959	-0.02%
2023/03/02	5	28.04	5	27.76	27.55	0	4,946	0.00%
2023/03/01	2	28.20	2	27.70	27.70	0	4,870	0.00%
2023/02/24	3	28.32	3	28.42	28.55	0	4,828	0.00%
2023/02/23	3	28.40	3	28.25	28.25	0	4,801	0.00%
2023/02/22	2	28.15	2	28.20	28.45	0	4,803	0.00%
2023/02/21	2	28.08	2	28.18	28.15	0	4,793	0.00%
2023/02/20	11	27.92	2	27.93	28.00	9	4,800	0.19%
2023/02/17	2	27.65	2	27.80	27.70	0	4,799	0.00%
2023/02/16	2	27.75	2	27.85	27.75	0	4,821	0.00%
2023/02/15	3	27.75	3	27.85	27.70	0	4,815	0.00%
2023/02/14	1	27.50	4	27.81	27.90	-3	4,801	-0.06%
2023/02/13	1	26.55	1	26.70	27.35	0	4,788	0.00%
2023/02/10	4	26.96	4	26.76	26.70	0	4,791	0.00%
2023/02/09	3	27.42	3	27.32	27.20	0	4,769	0.00%
2023/02/08	3	27.67	3	27.63	27.55	0	4,757	0.00%
2023/02/07	2	27.53	3	27.75	27.80	-1	4,760	-0.02%
2023/02/06	3	27.32	3	27.48	27.45	0	4,745	0.00%
2023/02/03	4	27.89	4	27.43	27.20	0	4,696	0.00%
2023/02/02	5	28.64	3	28.42	28.35	2	4,543	0.04%
2023/02/01	2	28.85	2	29.00	29.20	0	4,474	0.00%
2023/01/31	4	28.39	4	28.39	28.15	0	4,374	0.00%
2023/01/30	7	29.06	5	28.70	28.70	2	4,323	0.05%
2023/01/17	1	27.90	1	28.05	29.10	0	4,240	0.00%
2023/01/16	3	27.88	3	27.93	27.90	0	4,160	0.00%
2023/01/13	3	28.13	3	28.08	28.05	0	4,131	0.00%
2023/01/12	5	28.10	3	28.30	28.40	2	4,116	0.05%
2023/01/11	4	28.03	6	28.13	28.30	-2	4,036	-0.05%
2023/01/10	4	27.66	4	27.73	28.00	0	3,929	0.00%
2023/01/09	3	26.48	3	26.58	26.80	0	3,662	0.00%
2023/01/06	5	25.92	5	26.08	26.50	0	3,617	0.00%
2023/01/05	4	26.53	4	26.64	25.80	0	3,595	0.00%
2023/01/04	5	26.57	5	26.66	26.75	0	3,532	0.00%
2023/01/03	6	26.65	4	26.71	26.70	2	3,506	0.06%
2022/12/30	3	26.48	3	26.57	26.40	0	3,446	0.00%
2022/12/29	4	26.59	4	26.75	26.80	0	3,383	0.00%
2022/12/28	5	26.53	15	26.69	27.10	-10	3,335	-0.30%
2022/12/27	16	27.04	7	27.00	26.55	9	3,238	0.28%
2022/12/26	6	26.34	7	26.61	26.90	-1	3,138	-0.03%
2022/12/23	11	26.44	9	26.47	26.50	2	3,055	0.07%
2022/12/22	35	25.45	35	25.69	26.20	0	2,820	0.00%
2022/12/21	3	23.53	3	23.73	24.05	0	2,646	0.00%
2022/12/20	2	24.33	2	23.45	23.45	0	2,635	0.00%
2022/12/19	29	24.91	49	24.58	24.40	-20	2,562	-0.78%
2022/12/16	85	25.62	68	25.65	25.25	17	2,508	0.68%
2022/12/15	7	25.64	7	25.74	25.80	0	2,413	0.00%
2022/12/14	4	25.21	4	25.26	25.35	0	2,253	0.00%
2022/12/13	5	25.40	25	25.44	25.90	-20	2,115	-0.95%
2022/12/12	8	24.74	5	24.24	25.60	3	1,944	0.15%
2022/12/09	22	24.25	4.4	24.16	24.35	17.6	1,596	1.10%
2022/12/08	2	21.58	2	21.63	22.15	0	1,270	0.00%
2022/12/07	2	21.60	2	21.65	21.50	0	1,260	0.00%
2022/12/06	3	22.07	2	21.70	21.70	1	1,258	0.08%
2022/12/05	2	22.35	2	22.48	22.45	0	1,245	0.00%
2022/12/02	3	22.25	3	22.32	22.30	0	1,245	0.00%
2022/12/01	2	22.33	3	22.33	22.10	-1	1,228	-0.08%
2022/11/30	2	22.70	2	22.05	22.35	0	1,197	0.00%
2022/11/29	2	21.43	1	21.50	21.55	1	1,118	0.09%
2022/11/28	2	21.05	3	21.35	21.60	-1	1,131	-0.09%
2022/11/25	1	21.05	2	21.05	21.05	-1	1,117	-0.09%
2022/11/24	4	20.91	2	21.03	20.95	2	1,107	0.18%
2022/11/23	1	20.60	1	20.65	20.65	0	1,103	0.00%
2022/11/22	0	0.00	1	20.60	20.60	-1	1,122	-0.09%
2022/11/21	1	20.50	1	20.40	20.40	0	1,127	0.00%
2022/11/18	2	20.80	2.2	20.86	20.70	-0.2	1,133	-0.02%
2022/11/17	2	20.93	2	20.90	21.15	0	1,134	0.00%
2022/11/16	2	20.80	2	20.63	20.30	0	1,118	0.00%
2022/11/15	1	21.05	1	20.95	21.05	0	1,105	0.00%
2022/11/14	2	20.63	2	20.58	20.85	0	1,094	0.00%
2022/11/11	2	20.53	2	20.43	20.20	0	1,069	0.00%
2022/11/09	1	20.45	0	0.00	20.45	1	1,079	0.09%
2022/11/08	1	20.10	1	20.30	20.40	0	1,073	0.00%
2022/11/07	0	0.00	3	20.02	20.05	-3	1,075	-0.28%
2022/11/04	2	19.33	2	19.43	19.60	0	1,066	0.00%
2022/11/03	3	19.50	1	19.40	19.40	2	1,089	0.18%
2022/11/02	2	19.58	2	19.60	19.75	0	1,092	0.00%
2022/11/01	1	20.15	1	20.00	20.10	0	1,114	0.00%
2022/10/31	2	19.83	2	19.90	19.75	0	1,130	0.00%
2022/10/28	3	19.88	3	19.97	19.80	0	1,222	0.00%
2022/10/27	1	20.05	0	0.00	20.00	1	1,230	0.08%
2022/10/26	2	19.50	3	19.55	19.55	-1	1,233	-0.08%
2022/10/25	2	19.43	1	19.50	19.30	1	1,244	0.08%
2022/10/24	2	19.78	3	19.75	19.40	-1	1,251	-0.08%
2022/10/21	3	20.12	2	19.80	19.80	1	1,309	0.08%
2022/10/20	1	20.10	2	19.98	20.60	-1	1,366	-0.07%
2022/10/19	1	20.05	0	0.00	19.85	1	1,352	0.07%
2022/10/18	1	19.55	2	19.63	19.95	-1	1,365	-0.07%
2022/10/17	1	19.40	1	19.45	19.45	0	1,366	0.00%
2022/10/14	2	19.63	2	19.73	19.70	0	1,366	0.00%
2022/10/13	1	20.20	0	0.00	19.10	1	1,376	0.07%
2022/10/12	2	19.98	3	20.08	20.20	-1	1,371	-0.07%
2022/10/11	3	20.13	3	20.08	20.00	0	1,377	0.00%
2022/10/07	0	0.00	1	20.75	20.65	-1	1,377	-0.07%
2022/10/06	4	20.66	1	20.85	20.65	3	1,393	0.22%
2022/10/05	1	20.65	2	20.80	20.85	-1	1,433	-0.07%
2022/10/04	2	20.58	2	20.70	20.60	0	1,467	0.00%
2022/10/03	2	20.18	2	20.33	20.40	0	1,482	0.00%
2022/09/30	2	19.88	2	20.00	20.50	0	1,505	0.00%
2022/09/29	6	19.95	5	20.00	20.20	1	1,538	0.06%
2022/09/28	2	20.23	2	19.50	19.50	0	1,517	0.00%
2022/09/27	4	20.29	4	20.40	20.35	0	1,493	0.00%
2022/09/26	1	21.50	2	20.65	20.65	-1	1,471	-0.07%
2022/09/23	3	21.78	3	21.83	21.75	0	1,465	0.00%
2022/09/22	3	21.93	2	21.80	21.80	1	1,466	0.07%
2022/09/21	2	22.33	2	22.25	22.20	0	1,456	0.00%
2022/09/20	2	22.40	1	22.55	22.35	1	1,455	0.07%
2022/09/19	1	22.90	1	22.40	22.40	0	1,458	0.00%
2022/09/16	1	23.05	1	23.15	23.10	0	1,452	0.00%
2022/09/15	1	23.00	1	23.10	23.30	0	1,461	0.00%
2022/09/14	1	22.80	1	22.90	23.00	0	1,469	0.00%
2022/09/13	2	23.40	2	23.50	23.45	0	1,464	0.00%
2022/09/12	2	23.38	1	23.40	23.45	1	1,465	0.07%
2022/09/08	1	22.30	1	22.45	23.20	0	1,468	0.00%
2022/09/07	1	22.60	1	22.70	22.60	0	1,456	0.00%
2022/09/06	2	23.05	3	22.75	22.80	-1	1,463	-0.07%
2022/09/05	2	22.90	1	22.90	23.20	1	1,461	0.07%
2022/09/02	2	23.03	2	22.90	22.85	0	1,457	0.00%
2022/09/01	1	23.45	1	23.35	23.35	0	1,440	0.00%
2022/08/30	2	23.40	2	23.50	23.45	0	1,454	0.00%
2022/08/29	2	23.63	2	23.55	23.55	0	1,454	0.00%
2022/08/25	1	24.40	1	24.30	24.30	0	1,440	0.00%
2022/08/24	1	23.85	1	24.05	24.50	0	1,441	0.00%
2022/08/23	1	23.95	1	24.15	23.80	0	1,427	0.00%
2022/08/19	0	0.00	1	24.05	24.30	-1	1,425	-0.07%
2022/08/17	2	24.20	1	24.10	24.10	1	1,427	0.07%
2022/08/15	1	23.95	1	24.05	24.15	0	1,422	0.00%
2022/08/12	3	24.02	2	23.95	23.95	1	1,419	0.07%
2022/08/11	0	0.00	1	23.60	23.65	-1	1,412	-0.07%
2022/08/10	2	23.25	2	23.15	23.15	0	1,414	0.00%
2022/08/09	1	22.60	1	22.75	23.00	0	1,400	0.00%
2022/08/08	1	22.60	1	22.25	22.55	0	1,397	0.00%
2022/08/05	2	22.70	2	22.80	22.85	0	1,382	0.00%
2022/08/04	3	23.63	2	22.73	22.75	1	1,417	0.07%
2022/08/03	0	0.00	8	24.80	24.80	-8	1,338	-0.60%
2022/08/02	2	25.28	2	25.10	25.10	0	1,370	0.00%
2022/08/01	1	25.15	1	25.30	25.55	0	1,405	0.00%
2022/07/29	1	25.15	1	25.15	25.15	0	1,416	0.00%
2022/07/28	1	25.35	1	25.05	25.05	0	1,412	0.00%
2022/07/27	6	27.68	2	27.70	27.85	4	1,352	0.30%
2022/07/26	1	28.50	3	28.57	28.40	-2	1,290	-0.15%
2022/07/25	0	0.00	1	28.55	28.50	-1	1,267	-0.08%
2022/07/18	1	27.05	1	27.20	27.70	0	1,286	0.00%
2022/07/15	2	27.13	1	26.90	26.90	1	1,287	0.08%
2022/07/14	3	26.73	3	26.90	27.15	0	1,292	0.00%
2022/07/13	1	26.85	1	27.00	27.00	0	1,284	0.00%
2022/07/12	3	26.47	3	26.15	25.85	0	1,265	0.00%
2022/07/11	2	27.70	2	27.25	27.25	0	1,245	0.00%
2022/07/08	2	28.25	2	28.18	27.85	0	1,235	0.00%
2022/07/07	3	27.70	2	27.93	28.30	1	1,222	0.08%
2022/07/06	2	29.57	2	28.83	28.50	0	1,206	0.00%
2022/07/05	1	29.70	1	29.90	30.05	0	1,244	0.00%
2022/07/04	2	29.68	2	29.83	29.60	0	1,256	0.00%
2022/07/01	4	30.35	4	30.11	29.50	0	1,296	0.00%
2022/06/30	1	31.40	1	30.60	30.60	0	1,303	0.00%
2022/06/29	1	31.35	1	31.55	31.75	0	1,317	0.00%
2022/06/28	1	31.75	1	31.60	31.90	0	1,340	0.00%
2022/06/27	1	31.80	2	31.90	31.90	-1	1,364	-0.07%
2022/06/24	1	31.20	1	31.35	31.35	0	1,376	0.00%
2022/06/23	3	30.52	3	30.65	30.60	0	1,410	0.00%
2022/06/22	2	30.60	2	30.15	30.15	0	1,504	0.00%
2022/06/21	2	30.48	2	30.63	31.00	0	1,587	0.00%
2022/06/20	1	31.20	1	30.10	30.10	0	1,671	0.00%
2022/06/17	3	31.20	3.6	31.26	31.20	-0.6	1,674	-0.04%
2022/06/16	2	32.18	4.1	31.84	31.60	-2.1	1,702	-0.13%
2022/06/15	2	32.33	2	32.35	32.20	0	1,727	0.00%
2022/06/14	2	31.68	2	31.83	32.20	0	1,749	0.00%
2022/06/13	2	32.30	2	32.30	32.10	0	1,770	0.00%
2022/06/10	1	32.50	1	32.75	32.90	0	1,796	0.00%
2022/06/09	2	32.73	2	32.75	32.90	0	1,819	0.00%
2022/06/08	1	32.45	1	32.65	32.85	0	1,848	0.00%
2022/06/07	1	31.85	1	32.05	32.30	0	1,868	0.00%
2022/06/06	1	31.90	1	32.05	32.05	0	1,878	0.00%
2022/06/01	2	31.53	2	31.68	31.80	0	2,044	0.00%
2022/05/24	1	30.95	3	30.90	30.80	-2	2,629	-0.08%
2022/05/23	2	30.95	2	30.90	30.85	0	2,651	0.00%
2022/05/20	1	30.80	1	30.95	31.10	0	2,740	0.00%
2022/05/19	1	30.50	1	30.65	30.75	0	2,790	0.00%
2022/05/17	1	30.05	2	30.18	30.30	-1	2,839	-0.04%
2022/05/16	2	29.83	2	29.80	29.65	0	2,916	0.00%
2022/05/13	1	29.05	1	29.25	29.60	0	2,969	0.00%
2022/05/12	2	29.38	1	28.85	28.85	1	3,237	0.03%
2022/05/11	1	30.50	1	30.05	30.05	0	3,340	0.00%
2022/05/10	4	30.46	4	30.53	30.70	0	3,403	0.00%
2022/05/09	2	32.58	2	31.60	31.60	0	3,378	0.00%
2022/05/06	1	33.10	1	33.05	33.05	0	3,367	0.00%
2022/05/05	1	33.60	1	33.75	33.80	0	3,383	0.00%
2022/05/04	2	33.45	2	33.58	33.60	0	3,397	0.00%
2022/05/03	1	33.10	1	33.30	33.40	0	3,420	0.00%
2022/04/29	1	33.20	1	33.25	33.25	0	3,440	0.00%
2022/04/28	2	32.68	2	32.83	32.95	0	3,471	0.00%
2022/04/27	1	32.60	1	32.75	32.55	0	3,479	0.00%
2022/04/26	2	33.15	5	33.33	33.30	-3	3,528	-0.09%
2022/04/25	1	33.20	1	33.10	33.10	0	3,560	0.00%
2022/04/22	1	33.55	1	33.70	33.65	0	3,553	0.00%
2022/04/21	1	33.60	1	33.80	33.80	0	3,579	0.00%
2022/04/20	1	33.50	2	33.73	33.85	-1	3,598	-0.03%
2022/04/19	1	33.30	3	33.32	33.45	-2	3,615	-0.06%
2022/04/18	1	33.25	1	33.15	33.15	0	3,647	0.00%
2022/04/15	1	33.80	1	33.50	33.50	0	3,724	0.00%
2022/04/14	3	33.83	2	33.93	33.95	1	3,927	0.03%
2022/04/12	2	33.25	2	33.33	33.25	0	3,998	0.00%
2022/04/11	4	33.85	1	33.60	33.60	3	4,014	0.07%
2022/04/07	2	34.70	2	34.55	34.20	0	4,010	0.00%
2022/04/06	1	34.85	1	34.95	34.95	0	3,999	0.00%
2022/04/01	2	34.93	1	34.85	35.25	1	4,000	0.02%
2022/03/31	1	35.30	1	35.00	35.00	0	4,005	0.00%
2022/03/30	1	35.30	1	35.35	35.35	0	4,031	0.00%
2022/03/29	1	35.30	1	35.35	35.30	0	4,053	0.00%
2022/03/28	8	35.46	2	35.50	35.50	6	4,145	0.14%
2022/03/25	2	36.02	4	36.04	35.95	-2	4,160	-0.05%
2022/03/24	1	35.55	2	35.83	35.90	-1	4,090	-0.02%
2022/03/23	0	0.00	11	35.58	35.55	-11	4,031	-0.27%
2022/03/22	1	35.00	1	34.95	34.95	0	3,982	0.00%
2022/03/21	1	35.00	2	35.13	35.15	-1	4,003	-0.02%
2022/03/18	1	34.70	1	34.70	34.70	0	4,014	0.00%
2022/03/17	2	34.13	1	34.20	34.45	1	4,082	0.02%
2022/03/16	1	33.95	1	33.70	33.70	0	4,092	0.00%
2022/03/14	12	34.21	1	34.15	34.15	11	4,155	0.26%
2022/03/11	1	34.35	1	34.20	34.20	0	4,189	0.00%
2022/03/10	2	34.43	2	34.30	34.30	0	4,201	0.00%
2022/03/09	2	33.88	2	34.08	34.00	0	4,225	0.00%
2022/03/08	3	34.10	2	34.05	33.70	1	4,261	0.02%
2022/03/07	2	35.20	3	34.90	34.60	-1	4,226	-0.02%
2022/03/04	4	35.88	14	35.68	35.60	-10	4,253	-0.24%
2022/03/03	3	36.00	15	36.07	36.25	-12	4,266	-0.28%
2022/03/02	8	35.56	16	35.56	35.45	-8	4,168	-0.19%
2022/03/01	3	35.25	4	35.48	35.60	-1	4,205	-0.02%
2022/02/25	12	34.31	6	34.54	34.55	6	4,292	0.14%
2022/02/24	5	34.69	4	34.46	34.20	1	4,334	0.02%
2022/02/23	2	35.08	2	35.18	35.05	0	4,351	0.00%
2022/02/22	7	35.47	2	35.83	34.90	5	4,492	0.11%
2022/02/21	1	35.50	11	35.68	35.50	-10	4,532	-0.22%
2022/02/18	2	35.23	2	35.15	35.15	0	4,592	0.00%
2022/02/17	3	35.17	3	35.37	35.25	0	4,631	0.00%
2022/02/16	3	35.17	89	35.11	35.35	-86	4,720	-1.82%
2022/02/15	3	35.50	117	35.35	35.25	-114	4,848	-2.35%	大賣/鉅額交易
2022/02/14	204	36.17	9	35.93	35.55	195	4,982	3.91%	大買/鉅額交易
2022/02/11	12	35.43	2	35.55	35.65	10	5,007	0.20%
2022/02/09	2	34.28	2	34.45	34.55	0	5,178	0.00%
2022/02/08	2	34.43	2	34.55	34.55	0	5,261	0.00%
2022/02/07	2	33.88	6	34.03	34.30	-4	5,345	-0.07%
2022/01/26	2	32.93	1	33.10	32.95	1	5,463	0.02%
2022/01/25	2	33.05	1	33.00	33.00	1	5,690	0.02%
2022/01/24	3	33.35	1	33.35	33.35	2	5,776	0.03%
2022/01/21	2	34.05	2	34.25	33.90	0	5,853	0.00%
2022/01/20	2	34.28	2	34.43	34.25	0	5,975	0.00%
2022/01/19	2	34.63	3	34.48	34.20	-1	6,055	-0.02%
2022/01/18	1	34.35	0	0.00	34.25	1	6,154	0.02%
2022/01/17	1	33.60	1	33.75	33.80	0	6,283	0.00%
2022/01/14	1	33.80	1	33.70	33.70	0	6,577	0.00%
2022/01/13	1	33.95	1	34.10	34.00	0	6,756	0.00%
2022/01/12	1	33.65	1.3	33.73	33.75	-0.3	6,994	0.00%
2022/01/11	1	33.55	1	33.55	33.55	0	7,192	0.00%
2022/01/10	3	34.20	4	33.84	33.80	-1	7,561	-0.01%
2022/01/07	5	35.69	2.2	34.82	34.75	2.8	7,773	0.04%
2022/01/06	1.5	34.67	1	34.75	35.00	0.5	8,183	0.01%
2022/01/05	1	34.90	2	35.00	34.80	-1	8,511	-0.01%
2022/01/04	1	34.80	1	35.00	34.90	0	9,196	0.00%
2022/01/03	1	34.85	1	35.05	35.05	0	9,664	0.00%
2021/12/30	2	34.78	2	34.70	34.70	0	10,188	0.00%
2021/12/29	3	34.47	13	34.70	34.80	-10	10,745	-0.09%
2021/12/28	1	34.35	1	34.35	34.35	0	11,326	0.00%
2021/12/27	1	34.60	1	34.30	34.30	0	11,903	0.00%
2021/12/24	2	34.73	2	34.60	34.60	0	12,609	0.00%
2021/12/23	3	34.70	3.1	34.70	34.60	-0.1	13,998	0.00%
2021/12/22	3	34.52	4	34.49	34.65	-1	16,436	-0.01%
2021/12/21	1	33.40	3	33.95	34.10	-2	17,341	-0.01%
2021/12/20	3	33.65	1	33.55	33.55	2	18,710	0.01%
2021/12/17	1	33.30	1	33.55	33.45	0	19,143	0.00%
2021/12/16	1	33.40	1	33.30	33.30	0	19,482	0.00%
2021/12/15	1	33.30	1	33.35	33.35	0	19,611	0.00%
2021/12/14	12	33.72	3	33.65	33.50	9	19,983	0.05%
2021/12/13	5	33.95	2	33.80	33.80	3	20,189	0.01%
2021/12/10	1	34.65	1	34.30	34.30	0	20,181	0.00%
2021/12/09	2	34.73	1	34.60	34.60	1	20,175	0.00%
2021/12/08	1	35.25	2	35.10	34.90	-1	20,189	0.00%
2021/12/07	3	34.87	13	35.01	35.10	-10	20,142	-0.05%
2021/12/06	2	34.40	2	34.50	34.65	0	20,117	0.00%
2021/12/03	0	0.00	3	34.55	34.30	-3	20,129	-0.01%
2021/12/02	3	33.82	2	33.85	33.75	1	20,109	0.00%
2021/12/01	1	33.30	1	33.50	34.20	0	20,143	0.00%
2021/11/30	1	34.00	1	33.90	33.90	0	20,191	0.00%
2021/11/29	15	34.09	4	34.15	34.15	11	20,235	0.05%
2021/11/26	4	35.60	7	35.21	35.15	-3	20,251	-0.01%
2021/11/25	8	35.83	2	35.95	35.75	6	20,268	0.03%
2021/11/24	2	35.10	13	35.46	35.90	-11	20,156	-0.05%
2021/11/23	5	34.95	2	34.95	34.85	3	20,057	0.01%
2021/11/22	7	34.85	1	34.85	34.85	6	20,073	0.03%
2021/11/19	7	35.26	3	35.15	35.00	4	20,029	0.02%
2021/11/18	12	35.05	2.3	35.14	35.05	9.7	19,973	0.05%
2021/11/17	1.3	35.33	1	35.20	35.00	0.3	19,924	0.00%
2021/11/16	4	35.58	4	35.58	35.35	0	19,846	0.00%
2021/11/15	1	35.90	1	35.50	35.50	0	19,865	0.00%
2021/11/12	1	35.90	1	35.90	35.90	0	19,827	0.00%
2021/11/11	13	35.88	3	36.00	35.75	10	19,643	0.05%
2021/11/10	2	36.70	82	37.09	36.15	-80	19,500	-0.41%
2021/11/09	101	36.50	52	36.41	36.50	49	19,246	0.25%	大買/
2021/11/08	4	36.66	6	36.59	36.30	-2	19,157	-0.01%
2021/11/05	30	36.95	0	0.00	36.90	30	18,943	0.16%
2021/11/04	1	36.40	1	36.65	36.50	0	18,908	0.00%
2021/11/03	3	36.42	3	36.60	36.50	0	18,843	0.00%
2021/11/02	4	36.63	3	36.30	36.30	1	18,774	0.01%
2021/11/01	6	37.13	3	37.37	37.25	3	18,807	0.02%
2021/10/29	2	36.93	2	37.15	37.15	0	18,740	0.00%
2021/10/28	2	36.88	2	36.98	36.75	0	18,731	0.00%
2021/10/27	1	37.15	1	37.25	37.40	0	18,723	0.00%
2021/10/26	5	37.40	2	37.10	37.10	3	18,806	0.02%
2021/10/25	7	37.89	6	37.89	38.15	1	18,698	0.01%
2021/10/22	4	38.71	7	37.62	37.45	-3	18,631	-0.02%
2021/10/21	5	38.88	3	38.97	39.35	2	18,376	0.01%
2021/10/20	3	39.37	3	38.97	38.85	0	18,247	0.00%
2021/10/19	2	39.93	1	39.95	40.05	1	18,122	0.01%
2021/10/18	7	40.01	3	40.27	39.90	4	17,952	0.02%
2021/10/15	8	39.43	20	39.38	39.35	-12	17,673	-0.07%
2021/10/14	43	38.81	42	39.42	39.50	1	17,490	0.01%
2021/10/13	7.9	42.42	7	42.51	41.40	0.9	16,976	0.01%
2021/10/12	59	44.85	59	43.63	42.45	0	16,720	0.00%
2021/10/08	4	44.33	44	44.54	43.20	-40	16,080	-0.25%
2021/10/07	14	43.50	8.1	43.57	44.50	6	15,724	0.04%
2021/10/06	55	45.22	23	45.18	43.95	32	15,314	0.21%
2021/10/05	18	43.88	12	43.93	45.10	6	14,841	0.04%
2021/10/04	35	45.37	102	45.19	43.20	-67	14,349	-0.47%	大賣/
2021/10/01	16	44.63	36	45.28	44.45	-20	13,867	-0.14%
2021/09/30	46	46.09	115.1	46.37	46.30	-69.1	13,336	-0.52%	大賣/
2021/09/29	313	45.59	171	45.74	46.15	142	12,071	1.18%	大買/大賣/鉅額交易
2021/09/28	6	43.02	5	43.30	43.95	1	9,851	0.01%
2021/09/27	32	42.91	17	40.87	43.10	15	10,849	0.14%
2021/09/24	7	38.84	46	38.47	39.30	-39	10,371	-0.38%
2021/09/23	34	37.00	5	37.18	38.50	29	10,127	0.29%
2021/09/22	1	35.10	1	35.30	36.30	0	9,916	0.00%
2021/09/17	4	35.93	2	35.53	36.10	2	9,856	0.02%
2021/09/16	4	35.33	5	35.58	35.50	-1	9,546	-0.01%
2021/09/15	4	35.33	4	35.21	35.00	0	9,383	0.00%
2021/09/14	1	35.55	1	35.30	35.30	0	9,400	0.00%
2021/09/13	1	35.45	1	35.55	35.55	0	9,457	0.00%
2021/09/10	0	0.00	1	35.15	35.20	-1	9,522	-0.01%
2021/09/09	2	34.38	2	34.55	34.40	0	9,570	0.00%
2021/09/08	4	35.06	4	34.81	34.60	0	9,607	0.00%
2021/09/07	3	35.07	3	35.43	35.30	0	9,788	0.00%
2021/09/06	5	35.37	3	35.18	34.95	2	9,829	0.02%
2021/09/03	1	35.85	3	36.03	35.85	-2	9,820	-0.02%
2021/09/02	2	35.50	2	35.10	35.10	0	9,893	0.00%
2021/09/01	2	39.43	2	39.48	39.40	0	9,867	0.00%
2021/08/31	7	39.27	7	39.44	39.50	0	9,833	0.00%
2021/08/30	1	39.25	1	39.35	39.30	0	9,958	0.00%
2021/08/27	4	39.08	3	39.27	39.20	1	10,221	0.01%
2021/08/26	1	38.55	2	38.88	39.10	-1	10,416	-0.01%
2021/08/25	3	38.48	3	38.67	38.65	0	11,046	0.00%
2021/08/24	4	38.41	10	38.77	38.60	-6	11,173	-0.05%
2021/08/23	0	0.00	5	37.72	38.00	-5	11,436	-0.04%
2021/08/20	2	36.73	2	36.78	36.80	0	11,591	0.00%
2021/08/19	5	36.77	6	36.81	36.55	-1	11,668	-0.01%
2021/08/18	8	35.58	6	35.53	36.30	2	12,004	0.02%
2021/08/17	6	36.41	3	36.10	35.80	3	12,333	0.02%
2021/08/16	5	36.69	2	36.40	36.40	3	12,405	0.02%
2021/08/13	2	37.33	7	37.23	37.05	-5	12,531	-0.04%
2021/08/12	3	37.75	2	37.95	37.85	1	12,625	0.01%
2021/08/11	5	38.04	4	38.15	37.60	1	12,735	0.01%
2021/08/10	1	38.15	2	38.43	38.40	-1	12,857	-0.01%
2021/08/09	3	38.30	3	38.38	38.10	0	12,979	0.00%
2021/08/06	1	38.00	3	38.12	38.65	-2	13,103	-0.02%
2021/08/05	10	38.44	4	38.43	38.35	6	13,204	0.05%
2021/08/04	3	40.05	33	39.87	39.90	-30	13,244	-0.23%
2021/08/03	4	40.01	3	40.30	39.85	1	13,479	0.01%
2021/08/02	32	40.53	7	40.39	40.55	25	13,761	0.18%
2021/07/30	2	39.55	4	39.86	39.70	-2	14,299	-0.01%
2021/07/29	1	38.70	1	38.85	39.10	0	14,485	0.00%
2021/07/28	3	38.08	4	38.43	38.80	-1	14,616	-0.01%
2021/07/27	3	38.72	3	38.88	38.50	0	14,856	0.00%
2021/07/26	2	39.08	2	39.15	39.00	0	15,191	0.00%
2021/07/23	3	38.77	5	39.02	39.10	-2	15,448	-0.01%
2021/07/22	1	38.05	2	38.15	37.90	-1	15,475	-0.01%
2021/07/21	5	37.99	4	38.01	37.65	1	15,590	0.01%
2021/07/20	4	38.36	4	38.78	38.40	0	15,616	0.00%
2021/07/19	1	38.50	4	39.16	39.25	-3	15,751	-0.02%
2021/07/16	1	38.50	1	38.75	38.80	0	16,273	0.00%
2021/07/15	1	37.70	16	38.10	38.80	-15	16,387	-0.09%
2021/07/14	1	37.60	1	37.30	37.70	0	16,735	0.00%
2021/07/13	5	37.77	32.6	38.24	37.35	-27.6	17,169	-0.16%
2021/07/12	3	38.57	2	38.30	38.30	1	17,598	0.01%
2021/07/09	19	38.81	18	38.96	38.70	1	18,127	0.01%
2021/07/08	9	38.53	9	38.87	38.85	0	18,268	0.00%
2021/07/07	6	38.46	3	38.12	38.15	3	18,376	0.02%
2021/07/06	8	38.86	11	38.94	39.20	-3	18,553	-0.02%
2021/07/05	11	39.38	8	39.31	39.20	3	18,734	0.02%
2021/07/02	207	44.51	181	43.19	39.05	26	18,592	0.14%	大買/大賣/
2021/07/01	16	40.56	26.6	40.89	41.60	-10.6	16,770	-0.06%
2021/06/30	3.5	37.40	7	37.57	37.85	-3.5	16,020	-0.02%
2021/06/29	8	37.13	5	37.35	37.00	3	16,016	0.02%
2021/06/28	1	36.50	3	36.80	37.20	-2	16,233	-0.01%
2021/06/25	10	36.63	7	36.76	36.50	3	16,401	0.02%
2021/06/24	8	36.20	18	36.53	36.90	-10	16,599	-0.06%
2021/06/23	14	36.20	9.9	36.53	36.25	4.1	16,759	0.02%
2021/06/22	9.9	35.99	14.7	36.20	36.15	-4.8	16,898	-0.03%
2021/06/21	2	35.78	3	35.50	35.20	-1	17,031	-0.01%
2021/06/18	9	36.39	1	36.20	36.20	8	17,123	0.05%
2021/06/17	2.7	36.49	17.9	36.72	36.80	-15.2	17,349	-0.09%
2021/06/16	12	37.06	7.2	37.02	36.50	4.8	17,461	0.03%
2021/06/15	4	36.25	20	36.26	36.45	-16	17,428	-0.09%
2021/06/11	40.6	36.52	12	36.43	36.15	28.6	17,474	0.16%
2021/06/10	14	35.86	24.8	35.99	36.45	-10.8	17,662	-0.06%
2021/06/09	12.1	37.01	12	36.87	36.50	0.1	17,718	0.00%
2021/06/08	3	37.03	4.2	37.35	37.05	-1.2	17,866	-0.01%
2021/06/07	28	37.18	20.8	37.27	37.20	7.2	18,242	0.04%
2021/06/04	11	37.50	17.8	37.46	37.45	-6.8	18,638	-0.04%
2021/06/03	14.6	36.90	22	37.22	37.10	-7.4	19,392	-0.04%
2021/06/02	59	37.61	17	37.79	36.60	42	20,601	0.20%
2021/06/01	16	35.41	23	35.75	35.90	-7	20,663	-0.03%
2021/05/31	23	35.58	12	35.50	35.60	11	21,267	0.05%
2021/05/28	8	34.73	5	34.68	34.85	3	21,037	0.01%
2021/05/27	3	34.03	6	33.99	34.20	-3	21,094	-0.01%
2021/05/26	5	34.55	4	34.06	34.05	1	21,248	0.00%
2021/05/25	6	34.84	2	35.50	35.50	4	21,140	0.02%
2021/05/24	3	32.10	6.5	32.46	32.30	-3.5	21,628	-0.02%
2021/05/21	22.5	31.51	43	31.69	32.25	-20.5	22,278	-0.09%
2021/05/20	33	31.51	18.1	31.79	30.85	14.9	22,314	0.07%
2021/05/19	18	31.45	31.6	31.88	32.10	-13.6	22,379	-0.06%
2021/05/18	24.6	31.41	26	30.89	31.65	-1.4	22,487	-0.01%
2021/05/17	2	28.70	0	0.00	29.00	2	22,431	0.01%
2021/05/14	2	32.13	4	32.08	31.80	-2	22,296	-0.01%
2021/05/13	4	31.65	6	31.83	31.65	-2	22,147	-0.01%
2021/05/12	5	33.47	7	32.28	32.20	-2	22,025	-0.01%
2021/05/11	21	36.30	4	35.70	35.00	17	21,745	0.08%
2021/05/10	9	36.42	5	36.60	36.90	4	21,516	0.02%
2021/05/07	12	37.01	15	37.27	36.55	-3	21,201	-0.01%
2021/05/06	26	40.38	25	40.03	39.75	1	20,640	0.00%
2021/05/05	0	0.00	6	39.98	39.85	-6	20,309	-0.03%
2021/05/04	12	41.50	3	41.65	39.05	9	20,186	0.04%
2021/05/03	12	43.85	14	44.98	43.15	-2	19,931	-0.01%
2021/04/29	2	42.20	42.1	42.52	43.75	-40.1	19,648	-0.20%
2021/04/28	7	42.28	4	42.49	42.20	3	19,415	0.02%
2021/04/27	14	42.38	10.4	42.71	42.40	3.6	19,387	0.02%
2021/04/26	25.4	42.06	18	42.49	42.90	7.4	19,333	0.04%
2021/04/23	31	42.33	22	42.53	42.15	9	19,330	0.05%
2021/04/22	15	44.35	21	45.27	43.90	-6	19,196	-0.03%
2021/04/21	36	42.82	29	43.35	43.85	7	18,650	0.04%
2021/04/20	8	43.43	9.1	43.47	43.50	-1.1	18,536	-0.01%
2021/04/19	2	45.40	12	44.47	45.40	-10	18,243	-0.05%
2021/04/16	16	40.62	13	41.09	41.85	3	17,802	0.02%
2021/04/15	31	39.66	36.7	39.66	39.70	-5.7	17,843	-0.03%
2021/04/14	27	37.86	18	38.20	37.75	9	17,911	0.05%
2021/04/13	6.1	38.30	7	38.28	38.20	-0.9	17,898	-0.01%
2021/04/12	8	38.74	10	39.08	38.80	-2	17,800	-0.01%
2021/04/09	10	37.50	14	37.60	37.60	-4	17,620	-0.02%
2021/04/08	2	36.50	2	36.55	36.70	0	17,569	0.00%
2021/04/07	2	36.93	5	36.65	36.60	-3	17,749	-0.02%
2021/04/06	3	36.78	3	37.02	37.05	0	17,717	0.00%
2021/04/01	17	36.76	3	36.72	36.70	14	17,629	0.08%
2021/03/31	9	36.46	4	36.50	37.30	5	17,516	0.03%
2021/03/30	4	35.58	9	35.53	36.20	-5	17,267	-0.03%
2021/03/29	10	35.74	14	35.85	35.15	-4	17,241	-0.02%
2021/03/26	2	35.00	0	0.00	34.75	2	17,774	0.01%
2021/03/25	21	34.75	7	34.46	34.20	14	17,695	0.08%
2021/03/24	3	34.33	7	34.41	34.60	-4	17,537	-0.02%
2021/03/23	8	34.11	4	34.13	33.85	4	17,399	0.02%
2021/03/22	20	33.47	18.3	33.71	33.80	1.7	17,312	0.01%
2021/03/19	13.3	33.18	33.3	33.29	33.20	-20	17,702	-0.11%
2021/03/18	23.3	33.25	7	33.19	33.50	16.3	17,826	0.09%
2021/03/17	8	32.83	5	33.12	32.85	3	17,767	0.02%
2021/03/16	22	33.14	10	33.01	33.05	12	17,849	0.07%
2021/03/15	3	33.17	2	33.30	33.40	1	17,647	0.01%
2021/03/12	3.1	32.88	23	33.17	33.40	-19.9	17,469	-0.11%
2021/03/11	1	33.05	1	32.95	33.05	0	17,334	0.00%
2021/03/10	10	32.99	11	33.20	33.55	-1	17,100	-0.01%
2021/03/09	16	32.78	8	32.58	32.75	8	16,543	0.05%
2021/03/08	6	31.47	19.2	32.51	33.20	-13.2	15,618	-0.08%
2021/03/05	10	30.21	6	30.21	30.30	4	14,299	0.03%
2021/03/04	78	29.83	158	30.64	30.80	-80	13,634	-0.59%	大賣/
2021/03/03	62	28.80	2	28.85	28.90	60	12,912	0.46%
2021/03/02	10	29.38	9	29.05	28.50	1	12,833	0.01%
2021/02/26	8	29.33	5.6	29.24	29.55	2.4	12,619	0.02%
2021/02/25	5.6	28.54	9	28.93	29.05	-3.4	12,458	-0.03%
2021/02/24	9	29.16	5	28.62	28.20	4	12,239	0.03%
2021/02/23	7	27.53	20	28.37	29.85	-13	11,405	-0.11%
2021/02/22	10	26.99	502	26.47	27.15	-492	10,711	-4.59%	大賣/鉅額交易
2021/02/19	2	26.50	11	26.75	26.70	-9	10,613	-0.08%
2021/02/18	26	25.92	3	26.13	26.00	23	10,517	0.22%
2021/02/17	492	25.03	2.2	24.89	25.00	489.8	10,474	4.68%	大買/鉅額交易
2021/02/05	2	23.60	2	23.65	23.75	0	10,436	0.00%
2021/02/03	2	23.80	2	23.85	23.90	0	11,083	0.00%
2021/02/02	1	23.30	1	23.40	23.65	0	11,234	0.00%
2021/02/01	2	22.85	2	22.83	23.40	0	11,368	0.00%
2021/01/29	1	23.20	1	23.00	23.00	0	11,407	0.00%
2021/01/28	1	23.20	1	23.20	23.00	0	11,437	0.00%
2021/01/27	2	23.58	2	23.63	23.60	0	11,431	0.00%
2021/01/26	2	24.00	2	23.50	23.50	0	11,527	0.00%
2021/01/25	2	23.65	2	23.75	24.05	0	11,560	0.00%
2021/01/22	101	23.40	1	23.65	23.80	100	11,647	0.86%	大買/
2021/01/21	2	23.85	2	23.35	23.35	0	11,665	0.00%
2021/01/20	2	24.40	6	23.75	23.75	-4	11,720	-0.03%
2021/01/19	3	25.18	3	25.18	24.75	0	11,856	0.00%
2021/01/18	5	24.88	3	24.82	24.60	2	11,897	0.02%
2021/01/15	2	26.38	2	26.23	25.55	0	11,857	0.00%
2021/01/14	1	26.80	1	26.45	26.45	0	11,857	0.00%
2021/01/13	1	27.05	1	26.70	26.70	0	11,852	0.00%
2021/01/12	0	0.00	2	26.80	26.80	-2	11,835	-0.02%
2021/01/11	4	27.61	4	27.71	27.45	0	11,797	0.00%
2021/01/08	8	26.94	13	28.33	27.60	-5	12,139	-0.04%
2021/01/07	13	26.94	1	27.22	27.80	12	11,721	0.10%
2021/01/06	1	25.80	1	25.95	25.30	0	11,316	0.00%
2021/01/05	2	25.53	2	25.45	25.40	0	11,280	0.00%
2021/01/04	24	25.60	11	25.78	25.75	13	11,234	0.12%
2020/12/31	4	25.34	19	25.46	25.45	-15	11,063	-0.14%
2020/12/30	12	24.90	3	24.90	24.70	9	10,787	0.08%
2020/12/29	0	0.00	10	25.01	24.90	-10	10,551	-0.09%
2020/12/28	2	24.65	1	24.70	24.70	1	10,456	0.01%
2020/12/25	2	24.40	2	24.45	24.50	0	10,374	0.00%
2020/12/24	18	24.40	8	24.58	24.45	10	10,343	0.10%
2020/12/23	22	24.40	7	24.64	24.15	15	10,293	0.15%
2020/12/22	13	24.72	10	24.90	23.90	3	10,240	0.03%
2020/12/21	2	23.15	2	23.30	23.65	0	9,761	0.00%
2020/12/18	2	23.10	2	22.90	22.90	0	9,782	0.00%
2020/12/17	2	23.33	2	23.35	23.20	0	9,962	0.00%
2020/12/16	1	23.35	1	23.45	23.65	0	10,263	0.00%
2020/12/15	54	25.39	52	24.93	23.35	2	10,737	0.02%
2020/12/14	5	24.68	5	24.67	25.00	0	10,800	0.00%
2020/12/11	3	23.77	8	23.76	23.70	-5	10,830	-0.05%
2020/12/10	9	23.73	5	23.58	23.55	4	11,161	0.04%
2020/12/09	2	23.08	2	23.00	23.00	0	11,227	0.00%
2020/12/08	1	23.30	6.2	23.39	23.15	-5.2	12,079	-0.04%
2020/12/07	2	23.60	72	23.63	23.20	-70	12,792	-0.55%
2020/12/04	0	0.00	7	23.56	23.60	-7	12,743	-0.05%
2020/12/03	62	22.62	4	22.66	22.65	58	12,647	0.46%
2020/12/02	4	22.89	2	22.55	22.55	2	12,928	0.02%
2020/12/01	2	23.45	2	23.75	23.15	0	12,826	0.00%
2020/11/30	5	23.36	15	23.38	23.80	-10	12,732	-0.08%
2020/11/27	2	23.10	102	23.35	23.25	-100	12,649	-0.79%	大賣/
2020/11/26	2	23.08	2	23.20	23.15	0	12,650	0.00%
2020/11/25	52	22.89	49	22.99	23.00	3	12,613	0.02%
2020/11/24	3	23.32	103	23.00	22.80	-100	12,566	-0.80%	大賣/
2020/11/23	55	23.29	3	22.98	23.35	52	12,514	0.42%
2020/11/20	3	22.85	6	22.88	22.80	-3	12,438	-0.02%
2020/11/19	4	22.88	4	22.90	22.85	0	12,445	0.00%
2020/11/18	6	22.97	7	23.09	22.85	-1	12,469	-0.01%
2020/11/17	3	22.57	5	22.73	22.90	-2	12,487	-0.02%
2020/11/16	4	22.81	464.4	22.68	22.80	-460.4	12,582	-3.66%	大賣/鉅額交易
2020/11/13	4	23.16	304	23.28	23.10	-300	12,481	-2.40%	大賣/鉅額交易
2020/11/12	12	23.52	55	22.93	23.45	-43	12,626	-0.34%
2020/11/11	95	24.00	4.1	23.81	23.95	90.9	12,531	0.73%
2020/11/10	77	23.11	60	22.98	23.20	17	12,053	0.14%
2020/11/09	7	22.29	10.1	22.58	22.95	-3.1	11,838	-0.03%
2020/11/06	12	22.11	24	22.27	22.25	-12	11,664	-0.10%
2020/11/05	8	22.45	3	22.32	22.20	5	11,580	0.04%
2020/11/04	1	22.30	4	22.55	22.45	-3	11,504	-0.03%
2020/11/03	24	22.63	4	22.50	22.40	20	11,397	0.18%
2020/11/02	3	22.22	3	22.12	22.20	0	11,280	0.00%
2020/10/30	9	22.33	4	22.10	21.85	5	11,172	0.04%
2020/10/29	1	21.80	1	21.85	22.50	0	11,001	0.00%
2020/10/28	2	22.10	17	21.98	22.15	-15	10,884	-0.14%
2020/10/27	11	22.33	1	22.15	22.10	10	10,722	0.09%
2020/10/26	6	22.10	1	21.95	21.80	5	10,449	0.05%
2020/10/23	2	21.65	2	21.73	21.65	0	10,299	0.00%
2020/10/22	3	21.37	8	21.56	21.25	-5	10,209	-0.05%
2020/10/21	3	21.15	53	21.44	21.45	-50	10,110	-0.49%
2020/10/20	8	21.40	109	21.21	21.15	-101	10,058	-1.00%	大賣/鉅額交易
2020/10/19	3	21.68	13	21.84	21.60	-10	10,002	-0.10%
2020/10/16	9	22.12	10	22.00	21.50	-1	9,939	-0.01%
2020/10/15	9	21.76	18	21.78	21.90	-9	9,479	-0.09%
2020/10/14	1,001	21.12	44	20.95	21.70	957	9,276	10.32%	大買/鉅額交易
2020/10/13	50	20.63	10	20.60	20.55	40	8,991	0.44%
2020/10/12	4	20.10	4	20.15	20.35	0	8,798	0.00%
2020/10/08	2	20.05	2	20.00	20.00	0	8,727	0.00%
2020/10/07	4	19.95	6	20.07	20.00	-2	8,717	-0.02%
2020/10/06	8	20.12	10	19.91	20.05	-2	8,698	-0.02%
2020/10/05	3	19.63	3	19.73	19.75	0	8,660	0.00%
2020/09/30	2	19.28	202	19.18	19.45	-200	8,616	-2.32%	大賣/鉅額交易
2020/09/29	3	19.68	3	19.57	19.40	0	8,600	0.00%
2020/09/28	1	19.10	1	19.25	19.65	0	8,546	0.00%
2020/09/25	3	19.57	7	18.79	18.90	-4	8,516	-0.05%
2020/09/24	8	19.94	30	19.47	19.25	-22	8,326	-0.26%
2020/09/23	10	21.15	103	20.70	20.80	-93	8,001	-1.16%	大賣/
2020/09/22	7	21.16	7	21.10	21.45	0	7,815	0.00%
2020/09/21	33	21.87	131	21.76	21.70	-98	7,557	-1.30%	大賣/
2020/09/18	117	21.91	34	22.11	21.90	83	7,176	1.16%	大買/
2020/09/17	155	21.29	27.1	21.24	22.45	127.9	6,583	1.94%	大買/鉅額交易
2020/09/16	6	20.93	4	21.00	20.80	2	5,838	0.03%
2020/09/15	218	20.39	4.1	20.53	22.00	213.9	5,536	3.86%	大買/鉅額交易
2020/09/14	8	20.82	5	20.87	20.55	3	5,082	0.06%
2020/09/11	12.7	22.30	240	21.61	21.00	-227.3	4,814	-4.72%	大賣/鉅額交易
2020/09/10	1	21.10	278	21.27	21.50	-277	3,904	-7.09%	大賣/鉅額交易
2020/09/09	17	19.37	27	19.49	19.55	-10	3,151	-0.32%
2020/09/08	22	20.18	33	19.96	19.65	-11	3,089	-0.36%
2020/09/07	94	19.99	21	20.45	20.20	73	2,992	2.44%
2020/09/04	2	19.03	52	19.13	19.00	-50	2,709	-1.85%
2020/09/03	2	19.03	5	19.07	19.35	-3	2,709	-0.11%
2020/09/02	2	18.75	3	18.87	18.95	-1	2,691	-0.04%
2020/09/01	1	18.90	78	18.54	18.65	-77	2,688	-2.86%
2020/08/31	2	19.23	2	19.13	19.10	0	2,708	0.00%
2020/08/28	2	19.38	2	19.33	19.25	0	2,748	0.00%
2020/08/27	2	19.78	2	19.25	19.25	0	2,786	0.00%
2020/08/26	2	19.70	0	0.00	19.70	2	2,759	0.07%
2020/08/25	1	19.75	1	19.85	19.80	0	2,766	0.00%
2020/08/24	2	19.78	27	19.78	19.95	-25	2,729	-0.92%
2020/08/21	1	19.35	11.2	19.45	19.70	-10.2	2,677	-0.38%
2020/08/20	42	19.15	101	19.47	19.30	-59	2,571	-2.29%	大賣/
2020/08/19	2.2	19.56	4	19.53	19.40	-1.8	2,435	-0.07%
2020/08/18	705.8	19.80	9	19.52	19.45	696.8	2,370	29.39%	大買/鉅額交易
2020/08/14	1	17.65	1	17.75	18.10	0	2,122	0.00%
2020/08/12	2	17.98	2	18.00	17.90	0	2,490	0.00%
2020/08/11	1	18.10	1	17.95	17.95	0	2,534	0.00%
2020/08/10	1	17.75	2	17.85	18.10	-1	2,577	-0.04%
2020/08/06	3	17.52	3	17.62	17.70	0	2,614	0.00%
2020/08/04	1	17.15	1	17.25	17.20	0	2,696	0.00%
2020/08/03	2	17.20	2	17.28	17.15	0	2,746	0.00%
2020/07/30	1	17.05	1	17.15	17.15	0	2,914	0.00%
2020/07/28	1	17.25	1	16.75	16.75	0	3,003	0.00%
2020/07/27	2	17.40	2	17.33	17.20	0	3,082	0.00%
2020/07/24	2	18.10	2	17.75	17.75	0	3,109	0.00%
2020/07/23	1	17.90	1.1	18.06	18.20	-0.1	3,102	0.00%
2020/07/22	1	19.00	1	19.10	19.20	0	3,089	0.00%
2020/07/21	2	19.03	2	19.08	19.10	0	3,063	0.00%
2020/07/20	1	19.10	1	19.20	19.00	0	3,069	0.00%
2020/07/17	1	19.20	1	19.15	19.10	0	3,073	0.00%
2020/07/16	1	19.15	1	19.25	19.30	0	3,097	0.00%
2020/07/15	0	0.00	0.2	19.00	19.15	-0.2	3,116	-0.01%
2020/07/14	1	19.00	1	19.05	19.10	0	3,185	0.00%
2020/07/13	1	19.05	1	19.10	19.15	0	3,222	0.00%
2020/07/10	1	19.05	0	0.00	19.05	1	3,243	0.03%
2020/07/09	1	19.30	1	19.25	19.30	0	3,249	0.00%
2020/07/08	1	19.20	1	19.30	19.25	0	3,274	0.00%
2020/07/07	2	19.40	2	19.20	19.20	0	3,312	0.00%
2020/07/06	1	19.10	2	19.28	19.45	-1	3,327	-0.03%
2020/07/03	1	19.10	1	19.10	19.10	0	3,318	0.00%
2020/07/02	2	19.13	2	19.20	19.20	0	3,350	0.00%
2020/07/01	1	18.95	1	18.95	19.05	0	3,378	0.00%
2020/06/30	1	18.85	1	18.95	18.95	0	3,388	0.00%
2020/06/29	2	18.78	2	18.85	18.85	0	3,423	0.00%
2020/06/24	1	18.95	1	19.00	19.00	0	3,456	0.00%
2020/06/23	2	19.08	2	18.95	18.95	0	3,508	0.00%
2020/06/22	1	19.10	1	19.20	19.10	0	3,545	0.00%
2020/06/19	3	18.88	1	18.65	18.65	2	3,561	0.06%
2020/06/16	1	18.90	1	19.00	19.05	0	3,630	0.00%
2020/06/15	1	18.90	2	19.05	18.80	-1	3,700	-0.03%
2020/06/12	1	18.40	1	18.50	18.70	0	3,759	0.00%
2020/06/11	2	19.33	8	19.32	18.90	-6	3,772	-0.16%
2020/06/10	2	19.38	1	19.50	19.40	1	3,726	0.03%
2020/06/09	2	19.50	2	19.57	19.55	0	3,734	0.00%
2020/06/08	7	19.50	2	19.60	19.45	5	3,736	0.13%
2020/06/05	4	19.38	3	19.45	19.45	1	3,713	0.03%
2020/06/04	3	19.60	3	19.52	19.50	0	3,651	0.00%
2020/06/03	4	19.48	10	19.59	19.60	-6	3,617	-0.17%
2020/06/02	4	19.41	3	19.55	19.40	1	3,557	0.03%
2020/06/01	2	19.40	6	19.38	19.35	-4	3,531	-0.11%
2020/05/29	4	19.06	7	19.21	19.00	-3	3,495	-0.09%
2020/05/28	1	19.50	1	19.20	19.20	0	3,475	0.00%
2020/05/27	2	19.48	2	19.50	19.45	0	3,454	0.00%
2020/05/26	7	19.40	13	19.52	19.40	-6	3,424	-0.18%
2020/05/25	6	19.03	9	19.15	19.00	-3	3,347	-0.09%
2020/05/22	9	19.20	5	19.25	19.00	4	3,304	0.12%
2020/05/21	5	19.30	9	19.38	19.35	-4	3,226	-0.12%
2020/05/20	14	19.33	5	19.40	19.20	9	3,183	0.28%
2020/05/19	154	20.03	152	19.87	19.90	2	3,085	0.06%	大買/大賣/
2020/05/18	2	18.28	2	18.38	18.50	0	2,803	0.00%
2020/05/15	4	17.89	3	17.95	18.15	1	2,761	0.04%
2020/05/14	3	17.78	3	17.58	17.40	0	2,711	0.00%
2020/05/13	2	17.90	2	17.90	18.00	0	2,683	0.00%
2020/05/12	2	18.13	2	18.08	18.05	0	2,663	0.00%
2020/05/11	4	18.34	4	18.34	18.15	0	2,644	0.00%
2020/05/08	9	18.72	3	18.68	18.60	6	2,566	0.23%
2020/05/07	4	18.83	4	18.91	19.05	0	2,522	0.00%
2020/05/06	1	18.95	1	19.00	18.80	0	2,476	0.00%
2020/05/05	2	17.95	3	18.08	18.15	-1	2,352	-0.04%
2020/05/04	3	17.70	3	17.77	17.75	0	2,310	0.00%
2020/04/30	3	18.03	32	17.49	18.20	-29	2,272	-1.28%
2020/04/29	32	17.17	2.5	16.85	17.15	29.5	2,190	1.35%
2020/04/28	4	16.58	5	16.45	16.65	-1	2,152	-0.05%
2020/04/27	4	16.26	3	16.30	16.45	1	2,163	0.05%
2020/04/24	1	16.10	1	16.10	16.10	0	2,136	0.00%
2020/04/23	3	16.15	3	16.12	16.30	0	2,125	0.00%
2020/04/22	2	15.78	2	15.85	16.05	0	2,099	0.00%
2020/04/21	2	15.83	2	15.90	15.80	0	2,079	0.00%
2020/04/17	2	16.68	2	16.75	16.40	0	2,008	0.00%
2020/04/16	1	16.55	1	16.55	16.65	0	1,950	0.00%
2020/04/15	2	16.88	62	16.97	16.95	-60	1,905	-3.15%
2020/04/14	1	16.60	11	16.86	16.90	-10	1,892	-0.53%
2020/04/13	9	16.57	9	16.82	16.80	0	1,883	0.00%
2020/04/10	3	15.73	3	15.83	16.25	0	1,913	0.00%
2020/04/09	8	15.58	18	15.45	15.75	-10	1,903	-0.53%
2020/04/08	15	15.23	0	0.00	15.35	15	1,876	0.80%
2020/04/07	1.1	14.92	51	14.99	14.90	-49.9	1,837	-2.72%
2020/04/06	57	14.48	7	14.44	14.75	50	1,799	2.78%
2020/04/01	1	14.05	1	14.10	14.10	0	1,750	0.00%
2020/03/31	38	14.10	3	14.07	14.15	35	1,731	2.02%
2020/03/30	39	13.84	5	13.59	13.90	34	1,691	2.01%
2020/03/27	3	13.67	3	13.70	13.50	0	1,652	0.00%
2020/03/26	2	13.60	1	13.75	13.55	1	1,596	0.06%
2020/03/25	2	13.83	2	13.93	14.00	0	1,546	0.00%
2020/03/24	1	12.65	1	12.75	13.10	0	1,497	0.00%
2020/03/20	6	12.38	4	12.49	12.70	2	1,474	0.14%
2020/03/19	5	11.81	0	0.00	11.65	5	1,406	0.36%
2020/03/17	2	14.00	0	0.00	14.10	2	1,246	0.16%
2020/03/16	2	16.30	12	15.55	15.50	-10	1,173	-0.85%
2020/03/12	2	18.15	31	18.37	17.80	-29	1,091	-2.66%
2020/03/11	31	18.89	1	18.90	18.90	30	1,067	2.81%
2020/03/10	1	18.55	1	18.55	18.90	0	1,057	0.00%
2020/03/09	4	19.11	3	19.02	18.80	1	1,052	0.10%
2020/03/06	2	19.65	2	19.75	19.65	0	1,018	0.00%
2020/03/05	1	19.60	2	19.73	19.65	-1	1,022	-0.10%
2020/03/04	2	19.45	1	19.50	19.55	1	1,022	0.10%
2020/03/03	2	19.50	2	19.63	19.60	0	1,019	0.00%
2020/02/27	1	19.35	2	19.53	19.45	-1	1,024	-0.10%
2020/02/26	2	19.23	2	19.33	19.35	0	1,023	0.00%
2020/02/25	1	19.05	1	19.15	19.25	0	1,018	0.00%
2020/02/24	3	19.40	2	19.48	19.35	1	1,029	0.10%
2020/02/21	2	19.68	2	19.70	19.65	0	1,036	0.00%
2020/02/18	2	18.93	22	19.00	19.00	-20	1,095	-1.82%
2020/02/17	1	19.00	1	18.95	18.95	0	1,181	0.00%
2020/02/13	1	19.10	1	19.05	19.05	0	1,206	0.00%
2020/02/12	0	19.10	0	0.00	19.10	0	1,250	0.00%
2020/02/11	1	18.90	1	19.00	19.00	0	1,322	0.00%
2020/02/10	4	18.85	4	18.89	18.90	0	1,371	0.00%
2020/02/07	1.1	19.29	1	19.20	19.05	0.1	1,414	0.01%
2020/02/05	2	18.85	2	18.85	18.85	0	1,483	0.00%
2020/02/03	5	18.51	2	18.58	18.50	3	1,542	0.19%
2020/01/31	1	19.15	1	19.25	19.10	0	1,579	0.00%
2020/01/30	2	19.25	2	19.18	19.10	0	1,656	0.00%
2020/01/20	2	20.70	2	20.80	20.75	0	1,726	0.00%
2020/01/17	2	20.78	1	20.80	20.80	1	1,760	0.06%
2020/01/16	3	21.00	3	20.80	20.80	0	1,827	0.00%
2020/01/15	2	20.93	2	21.03	21.10	0	1,906	0.00%
2020/01/14	2	21.03	12	20.95	20.95	-10	1,998	-0.50%
2020/01/13	1	21.05	1	21.15	21.05	0	2,058	0.00%
2020/01/10	2	21.20	2	21.05	21.05	0	2,073	0.00%
2020/01/09	2	21.45	2	21.35	21.35	0	2,074	0.00%
2020/01/07	5	21.85	14	21.61	21.60	-9	2,084	-0.43%
2020/01/06	8	22.14	3	22.12	22.00	5	2,072	0.24%
2020/01/03	0	0.00	1	21.35	21.80	-1	2,007	-0.05%
2020/01/02	2	21.00	1	20.90	21.15	1	1,974	0.05%
2019/12/31	1	20.85	1	20.95	20.80	0	1,982	0.00%
2019/12/30	1	21.10	1	20.95	20.95	0	1,980	0.00%
2019/12/27	2	21.20	2	21.10	21.10	0	1,991	0.00%
2019/12/26	1	21.25	10	21.39	21.20	-9	1,997	-0.45%
2019/12/25	1	21.25	1	21.35	21.30	0	2,004	0.00%
2019/12/24	11	21.25	2	21.35	21.25	9	2,017	0.45%
2019/12/23	1	21.25	1	21.30	21.25	0	2,028	0.00%
2019/12/19	1	21.15	1	21.15	21.15	0	2,081	0.00%
2019/12/18	20	21.20	0	0.00	21.30	20	2,137	0.94%
2019/12/16	1	20.85	1	20.95	21.10	0	2,155	0.00%
2019/12/13	1	20.90	1	21.00	21.00	0	2,187	0.00%
2019/12/12	1	20.55	1	20.65	20.75	0	2,205	0.00%
2019/12/11	2	20.68	2	20.73	20.55	0	2,376	0.00%
2019/12/04	1	20.50	1	20.35	20.35	0	2,435	0.00%
2019/12/02	3	20.88	3	20.93	20.65	0	2,460	0.00%
2019/11/29	1	21.25	1	21.15	21.15	0	2,450	0.00%
2019/11/28	1	21.30	1	21.25	21.25	0	2,454	0.00%
2019/11/27	1	21.50	1.5	21.27	21.25	-0.5	2,460	-0.02%
2019/11/25	2	21.30	132	21.28	21.20	-130	2,434	-5.34%	大賣/鉅額交易
2019/11/22	2	21.48	2	21.40	21.40	0	2,441	0.00%
2019/11/19	0	0.00	37	21.85	21.90	-37	2,456	-1.51%
2019/11/18	3	21.37	61	21.19	21.25	-58	2,448	-2.37%
2019/11/15	1	21.60	92	21.67	21.65	-91	2,431	-3.74%
2019/11/14	1	21.85	1	21.75	21.50	0	2,437	0.00%
2019/11/13	2	22.23	2	22.20	22.15	0	2,371	0.00%
2019/11/12	2	22.50	12	22.52	22.55	-10	2,382	-0.42%
2019/11/11	4	22.74	4	22.64	22.40	0	2,440	0.00%
2019/11/08	2	23.00	5.3	23.22	23.45	-3.3	2,508	-0.13%
2019/11/07	1	22.80	3	23.03	23.20	-2	2,443	-0.08%
2019/11/06	27	23.00	2	22.93	23.00	25	2,405	1.04%
2019/11/05	0	0.00	0.1	22.70	22.80	-0.1	2,368	0.00%
2019/11/04	288	22.73	1	22.65	22.85	287	2,359	12.16%	大買/鉅額交易
2019/11/01	30	22.50	0	0.00	22.50	30	2,360	1.27%
2019/10/31	1	22.45	1	22.40	22.50	0	2,364	0.00%
2019/10/30	2	22.40	2	22.48	22.60	0	2,316	0.00%
2019/10/29	0	0.00	205	22.76	22.75	-205	2,279	-8.99%	大賣/鉅額交易
2019/10/28	100	22.14	0	0.00	22.60	100	2,205	4.53%
2019/10/25	1	21.75	1	21.85	22.00	0	2,114	0.00%
2019/10/24	122	21.63	4	21.73	21.95	118	2,098	5.62%	大買/鉅額交易
2019/10/23	0	0.00	0.1	21.65	21.75	-0.1	2,121	0.00%
2019/10/22	1	21.00	2	21.15	21.20	-1	2,117	-0.05%
2019/10/21	2	20.53	2	20.60	20.70	0	2,080	0.00%
2019/10/17	0.1	20.00	1	19.80	20.00	-0.9	2,059	-0.04%
2019/10/16	1	19.10	1	19.20	19.60	0	2,051	0.00%
2019/10/14	4	19.39	3	19.42	19.30	1	2,059	0.05%
2019/10/09	3	19.58	3	19.48	19.35	0	2,070	0.00%
2019/10/07	2	19.83	2	19.88	19.80	0	2,088	0.00%
2019/10/03	1	19.75	1	19.85	20.00	0	2,117	0.00%
2019/10/02	1	19.85	1	19.90	19.85	0	2,134	0.00%
2019/09/27	2	19.98	2	20.05	19.85	0	2,168	0.00%
2019/09/26	1	20.20	1	20.30	20.05	0	2,171	0.00%
2019/09/25	2	20.25	2	20.33	20.20	0	2,187	0.00%
2019/09/24	2	20.48	5	20.51	20.45	-3	2,196	-0.14%
2019/09/19	1	19.85	1	19.95	19.90	0	2,150	0.00%
2019/09/18	1	20.00	1	19.95	19.95	0	2,154	0.00%
2019/09/17	2	20.20	2	20.28	20.20	0	2,132	0.00%
2019/09/16	8	20.34	5	20.48	20.40	3	2,137	0.14%
2019/09/12	1	19.45	2	19.40	19.40	-1	2,027	-0.05%
2019/09/09	1	19.10	1	19.10	19.10	0	2,087	0.00%
2019/09/06	4	19.35	4	19.25	19.10	0	2,087	0.00%
2019/09/03	2	19.20	1	19.25	19.25	1	2,066	0.05%
2019/09/02	1	18.85	1	18.95	19.10	0	2,077	0.00%
2019/08/29	1	18.95	1	18.95	18.85	0	2,074	0.00%
2019/08/28	1	18.95	1	18.95	18.95	0	2,075	0.00%
2019/08/26	2	19.20	1	19.30	19.20	1	2,105	0.05%
2019/08/23	0	0.00	1	19.55	19.55	-1	2,101	-0.05%
2019/08/21	1	18.85	1	18.95	18.90	0	2,143	0.00%
2019/08/14	1	18.75	1	18.65	18.50	0	2,128	0.00%
2019/08/13	4	18.79	3	18.63	18.75	1	2,084	0.05%
2019/08/12	2	20.23	2	20.05	20.05	0	2,056	0.00%
2019/08/06	1	19.80	1	19.90	20.30	0	2,172	0.00%
2019/08/05	1	20.20	1	20.05	20.20	0	2,168	0.00%
2019/08/02	3	20.65	1	20.65	20.60	2	2,156	0.09%
2019/07/31	2	21.55	2	21.40	21.40	0	2,165	0.00%
2019/07/29	1	21.80	1	21.90	21.80	0	2,203	0.00%
2019/07/26	1	22.00	1	21.95	21.90	0	2,250	0.00%
2019/07/25	1	21.60	1	21.70	22.15	0	2,239	0.00%
2019/07/24	2	24.15	10	24.15	24.15	-8	2,155	-0.37%
2019/07/23	10	24.25	0	0.00	24.25	10	2,081	0.48%
2019/07/05	1	23.60	1	23.70	23.55	0	2,024	0.00%
2019/07/04	1	23.50	1	23.60	23.60	0	2,035	0.00%
2019/07/03	2	23.70	2	23.60	23.50	0	2,060	0.00%
2019/07/02	1	23.90	1	23.85	23.65	0	2,086	0.00%
2019/07/01	1	23.90	1	23.90	23.90	0	2,082	0.00%
2019/06/28	1	23.85	1	23.90	23.90	0	2,099	0.00%
2019/06/27	0	0.00	1	23.85	23.85	-1	2,128	-0.05%
2019/06/26	1	23.35	6	23.49	23.45	-5	2,097	-0.24%
2019/06/25	1	23.60	1	23.55	23.50	0	2,095	0.00%
2019/06/24	1	23.55	1	23.60	23.60	0	2,094	0.00%
2019/06/21	1	23.60	1	23.60	23.40	0	2,098	0.00%
2019/06/20	1	23.30	1	23.40	23.60	0	2,094	0.00%
2019/06/19	1	23.05	2	23.10	23.30	-1	2,081	-0.05%
2019/06/18	1	23.00	1	22.95	22.95	0	2,072	0.00%
2019/06/17	0	23.00	0	0.00	23.00	0	2,080	0.00%
2019/06/12	1	22.45	1	22.45	22.40	0	2,320	0.00%
2019/06/10	0	0.00	2	22.10	22.05	-2	2,381	-0.08%
2019/06/04	0	0.00	1	21.70	21.70	-1	2,613	-0.04%
2019/06/03	1	21.80	1	21.80	21.75	0	2,685	0.00%
2019/05/30	0	0.00	3	21.65	21.70	-3	2,653	-0.11%
2019/05/29	4	21.79	1	21.85	21.65	3	2,667	0.11%
2019/05/28	0	0.00	5	22.45	22.45	-5	2,632	-0.19%
2019/05/27	1	21.15	1	21.25	21.50	0	2,630	0.00%
2019/05/23	6	21.22	1	21.25	21.15	5	2,677	0.19%
2019/05/22	3	21.63	3	21.50	21.30	0	2,697	0.00%
2019/05/21	1	21.05	1	21.15	21.55	0	2,709	0.00%
2019/05/20	2	21.03	2	21.03	20.90	0	2,704	0.00%
2019/05/17	3	21.73	1	21.65	21.00	2	2,707	0.07%
2019/05/16	2	22.00	2	21.98	21.70	0	2,681	0.00%
2019/05/15	1	22.40	1	22.25	22.15	0	2,671	0.00%
2019/05/14	0	0.00	10	22.55	22.65	-10	2,632	-0.38%
2019/05/13	1	22.70	1	22.80	22.75	0	2,669	0.00%
2019/05/09	2	23.08	4	23.09	22.90	-2	2,721	-0.07%
2019/05/08	1	23.00	1	23.05	23.00	0	2,706	0.00%
2019/05/07	2	23.28	5	23.36	23.20	-3	2,711	-0.11%
2019/05/06	4	23.26	4	23.28	23.20	0	2,712	0.00%
2019/05/03	1	23.05	1	23.15	23.35	0	2,675	0.00%
2019/04/23	1	22.90	1	22.95	22.95	0	2,743	0.00%
2019/04/22	10	23.05	0	0.00	22.90	10	2,761	0.36%
2019/04/18	1	22.95	1	22.65	22.65	0	2,855	0.00%
2019/04/16	2	22.73	2	22.70	22.70	0	2,972	0.00%
2019/04/15	1	22.70	1	22.80	22.70	0	2,979	0.00%
2019/04/12	1	22.75	1	22.85	22.60	0	3,009	0.00%
2019/04/11	1	22.90	1	22.75	22.75	0	3,000	0.00%
2019/04/10	1	22.95	1	22.95	23.00	0	2,975	0.00%
2019/04/09	1	23.00	1	23.05	23.10	0	2,947	0.00%
2019/04/03	1	22.35	1	22.45	22.55	0	2,921	0.00%
2019/04/01	1	22.70	1	22.75	22.50	0	2,932	0.00%
2019/03/29	2	22.65	1	22.70	22.70	1	2,887	0.03%
2019/03/28	7	22.61	2	22.63	22.60	5	2,925	0.17%
2019/03/25	1	22.65	1	22.65	22.65	0	2,926	0.00%
2019/03/22	2	23.00	1	22.85	22.85	1	2,923	0.03%
2019/03/21	2	22.78	1	22.75	22.90	1	2,905	0.03%
2019/03/20	1	22.55	1	22.65	22.65	0	2,901	0.00%
2019/03/19	1	22.65	1	22.75	22.65	0	2,917	0.00%
2019/03/15	13	22.39	7	22.51	22.50	6	2,910	0.21%
2019/03/14	2	22.83	2	22.85	22.80	0	2,786	0.00%
2019/03/13	3	23.00	3	22.93	22.95	0	2,807	0.00%
2019/03/12	1	23.35	1	23.35	23.35	0	2,821	0.00%
2019/03/11	4	23.46	3	23.45	23.30	1	2,831	0.04%
2019/03/08	3	23.57	3	23.67	23.75	0	2,846	0.00%
2019/03/07	3	24.13	3	23.95	23.95	0	2,800	0.00%
2019/03/06	1	23.75	1	23.85	23.90	0	2,755	0.00%
2019/03/05	1	23.75	1	23.85	23.85	0	2,759	0.00%
2019/03/04	1	23.60	1	23.75	23.90	0	2,754	0.00%
2019/02/27	1	23.55	1	23.60	23.60	0	2,745	0.00%
2019/02/26	1	23.60	1	23.65	23.55	0	2,748	0.00%
2019/02/25	1	23.60	1	23.65	23.60	0	2,748	0.00%
2019/02/22	1	23.75	1	23.85	23.60	0	2,735	0.00%
2019/02/21	1	23.95	1	23.95	23.85	0	2,714	0.00%
2019/02/20	4	23.95	4	24.01	23.95	0	2,713	0.00%
2019/02/19	2	23.80	2	23.90	23.90	0	2,691	0.00%
2019/02/15	2	23.88	77	23.74	23.45	-75	2,687	-2.79%
2019/02/14	1	23.85	1	23.95	24.25	0	2,665	0.00%
2019/02/13	2	23.78	128	23.71	23.85	-126	2,635	-4.78%	大賣/鉅額交易
2019/02/11	2	23.70	2	23.78	23.80	0	2,677	0.00%
2019/01/30	30	23.38	2	23.60	23.50	28	2,668	1.05%
2019/01/29	1	23.00	1	23.10	23.15	0	2,653	0.00%
2019/01/28	2	23.13	32	23.21	23.20	-30	2,692	-1.11%
2019/01/25	1	22.70	1	22.80	23.05	0	2,732	0.00%
2019/01/24	2	22.90	102	22.83	22.80	-100	2,734	-3.66%	大賣/
2019/01/23	1	22.95	1	23.05	23.00	0	2,741	0.00%
2019/01/22	1	23.15	1	23.00	23.20	0	2,758	0.00%
2019/01/21	75	23.30	0	0.00	23.30	75	2,781	2.70%
2019/01/18	16	23.11	102	23.21	23.15	-86	2,770	-3.10%	大賣/
2019/01/17	95	23.31	0	0.00	22.90	95	2,799	3.39%
2019/01/16	61	22.90	1	22.90	23.05	60	2,797	2.14%
2019/01/15	1	22.90	11	23.09	22.90	-10	2,831	-0.35%
2019/01/14	2	22.63	2	22.70	22.75	0	2,873	0.00%
2019/01/11	1	22.70	3	22.75	22.55	-2	3,031	-0.07%
2019/01/10	102	23.20	52	23.07	22.90	50	3,225	1.55%	大買/
2019/01/09	127	22.71	12	22.87	22.90	115	3,218	3.57%	大買/鉅額交易
2019/01/08	1	21.40	1	21.51	22.10	0	3,152	0.00%
2019/01/07	2	21.40	2	21.45	21.40	0	3,122	0.00%
2019/01/04	1	20.95	1	20.70	21.00	0	3,128	0.00%
2019/01/03	2	21.83	2	21.65	21.35	0	3,160	0.00%
2019/01/02	1	22.05	1	22.20	21.85	0	3,156	0.00%
2018/12/28	1	22.00	1	21.95	22.00	0	3,185	0.00%
2018/12/27	4	22.21	3	22.15	22.00	1	3,242	0.03%
2018/12/26	2	22.63	2	22.00	22.00	0	3,249	0.00%
2018/12/25	2	22.15	2	22.28	22.75	0	3,278	0.00%
2018/12/24	4	22.71	2	22.80	22.70	2	3,336	0.06%
2018/12/19	1	22.25	1	22.15	22.10	0	3,418	0.00%
2018/12/18	3	22.18	3	22.23	22.25	0	3,530	0.00%
2018/12/17	1	22.80	1	22.50	22.50	0	3,612	0.00%
2018/12/14	1	23.10	1	22.75	22.80	0	3,674	0.00%
2018/12/13	2	23.18	2	23.20	23.10	0	3,675	0.00%
2018/12/12	2	23.05	6	23.14	23.20	-4	3,691	-0.11%
2018/12/11	11	22.65	10	22.80	22.75	1	3,687	0.03%
2018/12/10	3	22.52	3	22.53	22.60	0	3,700	0.00%
2018/12/07	2	23.10	2	23.23	23.00	0	3,723	0.00%
2018/12/06	2	22.73	2	22.58	22.30	0	3,704	0.00%
2018/12/05	1	22.60	1	22.70	22.75	0	3,764	0.00%
2018/12/04	5	23.12	6	23.23	23.10	-1	3,865	-0.03%
2018/12/03	3	22.67	2	22.45	23.10	1	3,829	0.03%
2018/11/30	1	21.25	1	21.35	21.60	0	3,764	0.00%
2018/11/28	1	20.40	1	20.45	20.45	0	3,721	0.00%
2018/11/27	1	20.40	1	20.40	20.40	0	3,726	0.00%
2018/11/22	1	20.25	1	20.35	20.45	0	3,770	0.00%
2018/11/21	1	19.95	1	20.05	20.25	0	3,806	0.00%
2018/11/20	1	20.30	1	20.25	20.10	0	3,818	0.00%
2018/11/19	1	20.55	1	20.55	20.45	0	3,848	0.00%
2018/11/16	1	20.60	1	20.80	20.55	0	3,924	0.00%
2018/11/15	1	20.60	1	20.65	20.85	0	4,041	0.00%
2018/11/14	1	20.65	1	20.65	20.60	0	4,062	0.00%
2018/11/09	2	20.25	2	19.98	20.20	0	4,142	0.00%
2018/11/08	4	20.49	4	20.54	20.35	0	4,356	0.00%
2018/11/06	2	18.70	2	18.83	19.00	0	4,447	0.00%
2018/11/05	1	18.65	6	18.52	18.70	-5	4,414	-0.11%
2018/11/02	7	18.46	2	18.55	18.40	5	4,370	0.11%
2018/10/30	3	17.67	3	17.65	17.85	0	4,298	0.00%
2018/10/29	2	17.68	2	17.75	17.60	0	4,302	0.00%
2018/10/26	2	17.80	2	17.93	17.95	0	4,286	0.00%
2018/10/24	2	18.48	4	18.54	18.45	-2	4,259	-0.05%
2018/10/22	3	18.15	3	18.32	18.90	0	4,191	0.00%
2018/10/19	3	18.53	2	18.40	18.15	1	4,177	0.02%
2018/10/18	10	20.29	7	20.18	19.50	3	4,094	0.07%
2018/10/17	3	21.55	2	22.13	21.25	1	3,885	0.03%
2018/10/16	3	22.22	2	22.40	22.05	1	3,833	0.03%
2018/10/15	1	22.60	1	22.45	22.70	0	3,797	0.00%
2018/10/12	1	21.75	1	22.00	22.80	0	3,786	0.00%
2018/10/11	1	24.00	1	23.30	22.65	0	3,769	0.00%
2018/10/09	1	25.00	1	24.85	25.15	0	3,719	0.00%
2018/10/08	3	25.00	3	25.08	25.00	0	3,715	0.00%
2018/10/05	0	0.00	50	24.80	25.25	-50	3,692	-1.35%
2018/10/04	1	25.05	1	25.00	24.90	0	3,642	0.00%
2018/10/03	1	25.55	3	25.50	25.00	-2	3,616	-0.06%
2018/10/02	6	25.65	29	25.61	25.50	-23	3,560	-0.65%
2018/10/01	1	25.50	1	25.35	25.40	0	3,510	0.00%
2018/09/28	21	25.94	1	25.80	25.50	20	3,500	0.57%
2018/09/27	2	25.60	2	25.73	25.65	0	3,485	0.00%
2018/09/26	30	25.65	6	25.46	25.65	24	3,468	0.69%
2018/09/25	5	25.40	4	25.53	25.35	1	3,474	0.03%
2018/09/21	1	25.40	14	25.08	25.40	-13	3,475	-0.37%
2018/09/20	41	24.98	1	25.20	24.35	40	3,449	1.16%
2018/09/19	2	24.90	1	25.10	24.85	1	3,434	0.03%
2018/09/18	2	25.05	2	25.00	24.85	0	3,456	0.00%
2018/09/17	6	25.33	3	25.27	25.30	3	3,472	0.09%
2018/09/14	1	25.35	1	25.25	25.50	0	3,469	0.00%
2018/09/13	5	25.12	3	25.28	25.35	2	3,429	0.06%
2018/09/12	3	25.45	3	25.37	25.00	0	3,399	0.00%
2018/09/11	6	25.63	6	25.55	25.25	0	3,361	0.00%
2018/09/10	5	27.88	5	26.14	25.95	0	3,259	0.00%
2018/09/06	1	29.00	1	28.80	28.60	0	3,145	0.00%
2018/09/05	3	29.47	3	29.45	29.30	0	3,113	0.00%
2018/09/04	1	29.70	1	29.75	29.70	0	3,096	0.00%
2018/09/03	2	29.95	2	29.65	29.65	0	3,118	0.00%
2018/08/31	1	29.80	1	29.95	30.05	0	3,179	0.00%
2018/08/30	2	30.00	2	29.80	29.80	0	3,206	0.00%
2018/08/29	2	30.03	2	30.08	29.95	0	3,214	0.00%
2018/08/28	3	30.15	3	30.18	30.05	0	3,238	0.00%
2018/08/27	3	30.33	3	30.15	30.15	0	3,258	0.00%
2018/08/24	1	30.00	7	30.18	30.30	-6	3,252	-0.18%
2018/08/23	15	30.27	9	30.23	30.15	6	3,265	0.18%
2018/08/22	4	30.75	4	30.93	31.00	0	3,181	0.00%
2018/08/21	3	30.50	3	30.53	30.40	0	3,095	0.00%
2018/08/20	5	30.45	5	30.49	30.40	0	3,098	0.00%
2018/08/17	3	30.47	3	30.35	30.15	0	3,059	0.00%
2018/08/16	3	30.28	3	30.38	30.35	0	3,104	0.00%
2018/08/15	1	30.10	2	30.53	30.75	-1	3,149	-0.03%
2018/08/14	4	29.43	4	29.60	30.00	0	2,956	0.00%
2018/08/13	1	28.50	1	28.15	28.20	0	2,872	0.00%
2018/08/10	2	28.78	2	28.75	28.75	0	3,002	0.00%
2018/08/09	2	28.90	2	28.95	28.85	0	3,040	0.00%
2018/08/08	1	28.95	1	29.10	29.05	0	3,176	0.00%
2018/08/07	2	28.83	2	28.85	28.90	0	3,291	0.00%
2018/08/06	2	28.85	2	28.93	28.90	0	3,341	0.00%
2018/08/03	1	28.70	1	28.85	28.90	0	3,377	0.00%
2018/08/02	2	29.03	2	28.75	28.65	0	3,423	0.00%
2018/08/01	1	29.00	1	29.25	29.25	0	3,555	0.00%
2018/07/31	2	28.73	2	28.85	29.00	0	3,558	0.00%
2018/07/30	1	28.40	1	28.55	28.45	0	3,534	0.00%
2018/07/27	1	28.35	1	28.45	28.35	0	3,525	0.00%
2018/07/26	2	28.23	2	28.33	28.35	0	3,529	0.00%
2018/07/25	2	30.20	5	30.14	30.40	-3	3,494	-0.09%
2018/07/24	3	29.68	1	29.90	29.90	2	3,448	0.06%
2018/07/23	1	29.60	1	29.65	29.55	0	3,462	0.00%
2018/07/20	1	29.30	1	29.45	29.55	0	3,518	0.00%
2018/07/17	1	29.30	1	29.20	29.25	0	3,613	0.00%
2018/07/16	3	29.65	2	29.63	29.55	1	3,666	0.03%
2018/07/13	2	29.70	2	29.85	29.85	0	3,785	0.00%
2018/07/12	1	29.60	1	29.65	29.80	0	3,881	0.00%
2018/07/11	2	29.48	2	29.58	29.60	0	3,933	0.00%
2018/07/10	1	29.20	1	29.35	29.60	0	4,072	0.00%
2018/07/09	2	29.00	2	29.03	29.00	0	4,146	0.00%
2018/07/06	4	29.38	4	29.15	28.90	0	4,183	0.00%
2018/07/05	2	29.88	2	29.40	29.50	0	4,268	0.00%
2018/07/04	2	29.78	2	29.88	29.80	0	4,309	0.00%
2018/07/03	2	30.60	2	29.95	29.85	0	4,406	0.00%
2018/07/02	4	30.61	5	30.70	30.80	-1	4,364	-0.02%
2018/06/29	2	29.90	2	30.05	30.30	0	4,270	0.00%
2018/06/28	4	29.70	4	29.71	29.60	0	4,308	0.00%
2018/06/26	2	28.43	2	28.38	28.40	0	4,318	0.00%
2018/06/25	2	29.18	2	29.05	28.80	0	4,390	0.00%
2018/06/21	1	29.45	1	29.30	29.25	0	4,479	0.00%
2018/06/20	3	29.53	3	29.42	29.35	0	4,515	0.00%
2018/06/19	2	29.88	2	29.65	29.60	0	4,576	0.00%
2018/06/15	2	29.70	2	29.45	30.00	0	4,706	0.00%
2018/06/14	2	29.93	2	29.80	29.80	0	4,730	0.00%
2018/06/13	1	30.00	1	30.15	29.95	0	4,872	0.00%
2018/06/12	1	30.00	1	30.15	30.00	0	5,081	0.00%
2018/06/11	4	30.14	3	30.13	30.00	1	5,111	0.02%
2018/06/08	1	30.30	1	30.50	30.20	0	5,137	0.00%
2018/06/07	1	30.10	1	30.25	30.15	0	5,118	0.00%
2018/06/06	1	29.90	1	29.95	29.95	0	5,174	0.00%
2018/06/04	1	30.30	1	30.25	30.00	0	5,229	0.00%
2018/06/01	1	30.05	6.2	30.08	30.25	-5.2	5,208	-0.10%
2018/05/31	7	30.09	2	30.18	29.85	5	5,260	0.10%
2018/05/30	0	0.00	5	30.00	30.15	-5	5,268	-0.09%
2018/05/29	2	30.20	2	30.28	30.20	0	5,338	0.00%
2018/05/28	6	30.20	1	30.20	30.20	5	5,369	0.09%
2018/05/25	1	30.70	1	30.50	30.50	0	5,387	0.00%
2018/05/24	2	31.18	2	30.75	30.80	0	5,368	0.00%
2018/05/23	44	31.91	4	31.78	31.40	40	5,350	0.75%
2018/05/22	2	32.13	2	31.85	31.85	0	5,329	0.00%
2018/05/21	1	32.35	2	32.55	32.10	-1	5,368	-0.02%
2018/05/18	3	31.98	3	31.98	32.20	0	5,286	0.00%
2018/05/17	3	31.35	3	31.45	31.40	0	5,210	0.00%
2018/05/16	2	31.23	5	31.11	31.60	-3	5,245	-0.06%
2018/05/15	6	30.48	5	30.47	30.15	1	5,151	0.02%
2018/05/14	2	30.80	2	30.65	30.65	0	5,121	0.00%
2018/05/11	1	30.70	1	30.85	30.90	0	5,122	0.00%
2018/05/10	2	30.55	2	30.63	30.50	0	5,108	0.00%
2018/05/09	2	31.40	3	30.58	30.30	-1	5,070	-0.02%
2018/05/08	3	32.02	3	32.02	32.15	0	4,960	0.00%
2018/05/07	2	31.90	1	31.95	32.05	1	5,050	0.02%
2018/05/04	3	31.45	7	31.56	31.60	-4	5,285	-0.08%
2018/05/03	5	31.52	3	31.62	31.45	2	5,370	0.04%
2018/05/02	3	31.75	2	31.70	31.70	1	5,422	0.02%
2018/04/30	4	31.98	3	32.03	31.95	1	5,423	0.02%
2018/04/26	6	32.53	3	32.33	32.20	3	5,437	0.06%
2018/04/25	4	31.88	4	32.09	32.20	0	5,412	0.00%
2018/04/24	3	32.67	3	32.43	32.15	0	5,465	0.00%
2018/04/23	3	33.42	2	33.13	32.70	1	5,464	0.02%
2018/04/20	1	34.10	1	34.05	33.80	0	5,511	0.00%
2018/04/19	4	34.25	4	34.04	33.90	0	5,523	0.00%
2018/04/18	1	33.40	2	33.80	34.20	-1	5,693	-0.02%
2018/04/17	5	33.53	5	33.48	33.20	0	5,704	0.00%
2018/04/16	3	33.28	4	33.53	33.95	-1	5,726	-0.02%
2018/04/13	5	32.95	5	32.99	33.20	0	5,722	0.00%
2018/04/12	3	32.67	3	32.85	33.15	0	5,683	0.00%
2018/04/11	3	32.90	3	32.83	32.40	0	5,689	0.00%
2018/04/10	3	32.62	3	32.78	33.10	0	5,668	0.00%
2018/04/09	6	32.49	7	32.58	32.70	-1	5,656	-0.02%
2018/04/03	3	31.82	3	31.92	31.90	0	5,601	0.00%
2018/04/02	3	32.28	3	32.40	32.40	0	5,906	0.00%
2018/03/31	2	32.13	3	32.42	32.50	-1	6,027	-0.02%
2018/03/30	2	31.33	2	31.50	31.50	0	6,321	0.00%
2018/03/29	4	31.73	204	31.06	31.10	-200	6,503	-3.08%	大賣/鉅額交易
2018/03/28	4	31.85	54	32.04	32.00	-50	6,607	-0.76%
2018/03/27	5	31.54	4	31.69	31.80	1	6,802	0.01%
2018/03/26	5	31.44	5	31.30	31.20	0	7,123	0.00%
2018/03/23	4	31.74	4	31.79	31.65	0	7,068	0.00%
2018/03/22	3	32.70	3	32.47	32.20	0	7,058	0.00%
2018/03/21	6	33.03	5	33.19	32.75	1	7,017	0.01%
2018/03/20	7	32.78	5	32.92	33.50	2	6,894	0.03%
2018/03/19	255	33.55	4	33.14	32.70	251	6,828	3.68%	大買/鉅額交易
2018/03/16	3	32.13	6	32.80	33.70	-3	6,707	-0.04%
2018/03/15	3	31.77	3	31.68	31.60	0	6,527	0.00%
2018/03/14	4	32.01	4	32.13	31.85	0	6,512	0.00%
2018/03/13	3	32.55	143	32.44	32.40	-140	6,521	-2.15%	大賣/鉅額交易
2018/03/12	6	32.48	3	32.72	32.75	3	6,511	0.05%
2018/03/09	55	32.21	8	32.01	32.40	47	6,496	0.72%
2018/03/08	6	31.90	4	31.83	31.60	2	6,563	0.03%
2018/03/07	6	31.83	6	31.72	31.75	0	6,584	0.00%
2018/03/06	2	32.00	3	31.93	31.70	-1	6,584	-0.02%
2018/03/05	22	32.81	2	31.88	32.00	20	6,596	0.30%
2018/03/02	6	33.49	6	33.39	32.70	0	6,559	0.00%
2018/03/01	4	33.04	5	33.39	34.00	-1	6,529	-0.02%
2018/02/27	5	33.40	6	33.69	33.40	-1	6,471	-0.02%
2018/02/26	13	33.46	3	33.25	33.20	10	6,443	0.16%
2018/02/23	5	32.95	2	33.05	32.90	3	6,472	0.05%
2018/02/22	3	33.37	2.6	33.10	32.75	0.4	6,489	0.01%
2018/02/21	43	33.41	58	32.71	34.00	-15	6,570	-0.23%
2018/02/12	2	31.25	27	31.59	31.60	-25	6,738	-0.37%
2018/02/09	52	31.11	2	31.10	30.85	50	6,932	0.72%
2018/02/08	73	31.28	23	31.83	32.05	50	6,939	0.72%
2018/02/07	2	32.18	2	31.45	31.05	0	6,913	0.00%
2018/02/06	2	30.63	5	31.10	31.40	-3	7,059	-0.04%
2018/02/05	3	31.95	3	32.02	31.95	0	7,244	0.00%
2018/02/02	3	33.75	3	33.67	33.20	0	7,238	0.00%
2018/02/01	7	33.59	5	33.67	33.95	2	7,259	0.03%
2018/01/31	4	33.06	5	33.47	33.65	-1	7,278	-0.01%
2018/01/30	8	34.45	7	34.33	33.65	1	7,274	0.01%
2018/01/29	3	34.57	16	34.86	35.55	-13	7,250	-0.18%
2018/01/26	5	32.77	5	32.98	33.85	0	7,042	0.00%
2018/01/25	4	32.64	3	32.75	32.85	1	7,033	0.01%
2018/01/24	2	32.18	3	32.45	32.45	-1	6,988	-0.01%
2018/01/23	5	32.42	4	32.60	32.10	1	7,029	0.01%
2018/01/19	4	32.76	2	32.20	32.20	2	7,063	0.03%
2018/01/18	3	32.50	3	32.42	32.40	0	7,059	0.00%
2018/01/17	3.4	32.86	6	32.78	32.65	-2.6	7,034	-0.04%
2018/01/16	15	33.71	13	33.90	33.10	2	7,009	0.03%
2018/01/15	19	33.83	7	33.64	33.60	12	6,962	0.17%
2018/01/12	12	33.99	14	34.03	33.80	-2	6,929	-0.03%
2018/01/11	2	32.25	3	32.72	32.70	-1	6,666	-0.02%
2018/01/10	3	32.37	3	32.18	32.00	0	6,592	0.00%
2018/01/09	7	32.54	7	32.54	32.20	0	6,553	0.00%
2018/01/08	2	31.88	2	31.98	31.95	0	6,467	0.00%
2018/01/05	4	32.08	4	32.19	32.05	0	6,482	0.00%
2018/01/04	4	32.58	5	32.64	32.05	-1	6,452	-0.02%
2018/01/03	5	32.71	4	32.84	32.75	1	6,421	0.02%
2018/01/02	3	32.58	3	32.77	32.95	0	6,383	0.00%