國泰金 (2882)-康和-延平券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
60.1
漲跌
--
漲幅
0.00%
成交量
44,529張
產業
上市金融類股▲0.16%
2554人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/21	2	60.25	2.5	60.02	60.10	-0.5	30,135	0.00%
2024/06/20	0	0.00	11.1	59.73	60.10	-11.1	29,779	-0.04%
2024/06/19	1	58.20	6	59.02	59.00	-5	29,664	-0.02%
2024/06/18	1	58.00	5	58.22	58.90	-4	29,908	-0.01%
2024/06/17	3	57.60	0	0.00	57.50	3	29,757	0.01%
2024/06/14	8	57.70	3	58.00	58.20	5	29,773	0.02%
2024/06/13	3	58.07	7	58.44	58.10	-4	29,821	-0.01%
2024/06/12	3	58.00	4	58.28	57.90	-1	30,391	0.00%
2024/06/11	5.1	58.60	18	58.86	58.70	-12.9	31,116	-0.04%
2024/06/07	13	58.22	3	58.23	58.20	10	30,880	0.03%
2024/06/06	0	0.00	32.6	57.42	57.50	-32.6	31,074	-0.10%
2024/06/04	0	0.00	22	56.20	56.40	-22	31,647	-0.07%
2024/06/03	1	56.50	2	56.60	56.70	-1	31,675	0.00%
2024/05/30	0	0.00	18	56.07	55.60	-18	31,098	-0.06%
2024/05/29	12	55.60	0	0.00	55.60	12	30,827	0.04%
2024/05/28	0	0.00	15.5	56.81	56.80	-15.5	30,409	-0.05%
2024/05/24	2	54.80	0	0.00	54.90	2	30,085	0.01%
2024/05/23	24	54.81	0	0.00	54.80	24	30,107	0.08%
2024/05/22	0	0.00	10	55.50	56.00	-10	29,852	-0.03%
2024/05/21	23	55.07	1	55.30	55.40	22	29,708	0.07%
2024/05/20	11	56.16	0	0.00	56.00	11	29,367	0.04%
2024/05/17	13	56.28	3	56.60	56.40	10	29,208	0.03%
2024/05/16	6	57.07	0	0.00	56.40	6	29,050	0.02%
2024/05/15	0	0.00	26.5	56.52	56.60	-26.5	28,227	-0.09%
2024/05/14	1	54.30	1.1	54.49	54.30	-0.1	27,245	0.00%
2024/05/13	0.1	55.00	1	55.00	55.10	-0.9	26,962	0.00%
2024/05/10	0	0.00	23.6	54.84	55.50	-23.6	26,191	-0.09%
2024/05/09	0	0.00	12.5	51.84	51.70	-12.5	24,534	-0.05%
2024/05/08	0	0.00	3	50.87	50.90	-3	24,131	-0.01%
2024/05/07	3	51.13	0	0.00	50.90	3	24,147	0.01%
2024/05/06	0	0.00	5	51.00	50.90	-5	24,031	-0.02%
2024/05/02	1	50.10	0	0.00	50.30	1	23,703	0.00%
2024/04/30	0	0.00	1	50.80	50.50	-1	23,517	0.00%
2024/04/29	0	0.00	0.5	50.80	50.80	-0.5	23,098	0.00%
2024/04/26	8	48.68	0	0.00	48.90	8	22,340	0.04%
2024/04/25	2	48.55	0	0.00	48.55	2	22,428	0.01%
2024/04/23	1	48.75	0	0.00	48.75	1	22,603	0.00%
2024/04/22	0	0.00	4	48.50	48.40	-4	22,828	-0.02%
2024/04/19	9	47.54	0	0.00	47.45	9	22,753	0.04%
2024/04/18	1	47.60	0	0.00	48.45	1	22,431	0.00%
2024/04/16	1	47.95	0	0.00	47.85	1	22,176	0.00%
2024/04/15	2	48.95	0	0.00	48.95	2	21,808	0.01%
2024/04/12	14	49.13	0	0.00	49.05	14	21,657	0.06%
2024/04/11	5.1	49.45	0	0.00	49.70	5.1	21,353	0.02%
2024/04/10	9	49.07	0	0.00	48.75	9	20,845	0.04%
2024/04/09	0	0.00	5	49.20	49.45	-5	20,642	-0.02%
2024/04/03	5	48.13	1	48.15	48.05	4	20,142	0.02%
2024/04/02	2	48.75	0	0.00	48.95	2	20,059	0.01%
2024/04/01	421	49.05	0	0.00	48.95	421	20,092	2.10%	大買/鉅額交易
2024/03/29	0	0.00	9	48.47	48.65	-9	19,929	-0.05%
2024/03/27	4	48.08	0	0.00	48.20	4	19,792	0.02%
2024/03/25	3	47.88	3	47.85	48.10	0	19,822	0.00%
2024/03/22	3	48.78	3.1	48.35	48.55	-0.1	19,755	0.00%
2024/03/21	0	0.00	1	48.50	48.55	-1	19,329	-0.01%
2024/03/20	1	47.65	0.4	47.50	47.50	0.6	19,083	0.00%
2024/03/19	0	0.00	1	47.90	47.75	-1	19,384	-0.01%
2024/03/18	1	47.60	0	0.00	47.55	1	19,301	0.01%
2024/03/15	11	47.53	2	47.88	47.65	9	19,158	0.05%
2024/03/14	0	0.00	12	48.17	48.30	-12	18,269	-0.07%
2024/03/13	2	46.75	10	46.80	46.80	-8	17,370	-0.05%
2024/03/12	0	0.00	3	46.35	46.50	-3	17,141	-0.02%
2024/03/11	0.1	46.05	2	45.95	46.05	-1.9	16,726	-0.01%
2024/03/08	0	0.00	15.1	45.18	45.30	-15.1	16,215	-0.09%
2024/03/07	3	44.85	1	44.85	44.85	2	15,741	0.01%
2024/03/06	2	44.60	0	0.00	44.55	2	15,652	0.01%
2024/03/05	2.1	44.68	1	44.85	44.65	1.1	15,917	0.01%
2024/03/04	5	44.70	0	0.00	44.65	5	15,905	0.03%
2024/03/01	2	44.65	0	0.00	44.65	2	15,930	0.01%
2024/02/27	5	44.39	0	0.00	44.30	5	15,657	0.03%
2024/02/23	0	44.80	0	0.00	44.45	0	15,466	0.00%
2024/02/21	1	44.85	0	0.00	44.75	1	15,691	0.01%
2024/02/19	2	45.00	0	0.00	45.00	2	15,792	0.01%
2024/02/16	0	0.00	1	44.35	44.55	-1	15,816	-0.01%
2024/02/15	4.1	44.06	1	44.05	44.05	3.1	15,933	0.02%
2024/02/05	1	43.80	0	0.00	43.90	1	15,847	0.01%
2024/01/30	1	43.90	0	0.00	43.90	1	15,388	0.01%
2024/01/22	0	0.00	5	44.00	43.85	-5	15,315	-0.03%
2024/01/18	0	0.00	2	43.25	43.30	-2	15,132	-0.01%
2024/01/17	4	43.40	3.7	43.67	43.30	0.3	14,958	0.00%
2024/01/16	2	44.05	0	0.00	44.00	2	14,499	0.01%
2024/01/15	3	44.57	0	0.00	44.45	3	14,262	0.02%
2024/01/10	3	44.70	0	0.00	44.70	3	14,537	0.02%
2024/01/04	0	0.00	0.7	44.90	44.70	-0.7	14,633	-0.01%
2024/01/02	0	0.00	2	45.50	45.50	-2	14,818	-0.01%
2023/12/29	0	0.00	5	45.75	45.75	-5	14,897	-0.03%
2023/12/28	1	45.45	0	0.00	45.80	1	15,058	0.01%
2023/12/27	0	0.00	2	45.35	45.45	-2	15,076	-0.01%
2023/12/25	0	0.00	10	44.85	44.85	-10	15,071	-0.07%
2023/12/22	1	44.65	0	0.00	44.65	1	15,129	0.01%
2023/12/19	16	45.01	0	0.00	44.90	16	15,132	0.11%
2023/12/18	1.1	45.59	12	45.49	45.50	-10.9	15,242	-0.07%
2023/12/15	1	45.75	3	45.85	45.85	-2	15,385	-0.01%
2023/12/14	5	45.80	7	45.87	45.90	-2	15,090	-0.01%
2023/12/13	10.2	44.85	1	44.65	44.70	9.2	14,626	0.06%
2023/12/12	0.2	44.85	30	44.77	44.75	-29.8	14,668	-0.20%
2023/12/08	3.2	44.92	0	0.00	44.85	3.2	14,513	0.02%
2023/12/07	2.1	45.07	0	0.00	45.00	2.1	14,380	0.01%
2023/12/06	3.1	45.55	0	0.00	45.45	3.1	14,160	0.02%
2023/12/05	1	45.55	0	0.00	45.55	1	14,051	0.01%
2023/12/04	4	46.18	0	0.00	46.25	4	13,799	0.03%
2023/12/01	11	46.05	0	0.00	46.05	11	13,838	0.08%
2023/11/30	0	0.00	10	46.05	46.50	-10	13,738	-0.07%
2023/11/28	0	0.00	15	45.90	46.00	-15	13,420	-0.11%
2023/11/24	10	46.15	10	46.20	46.30	0	13,412	0.00%
2023/11/21	10	46.20	0	0.00	46.15	10	13,506	0.07%
2023/11/15	16	45.68	6	45.55	45.75	10	13,178	0.08%
2023/11/13	0.1	45.20	1	45.65	45.25	-0.9	12,936	-0.01%
2023/11/10	0	0.00	1	45.00	44.95	-1	12,999	-0.01%
2023/11/09	0	0.00	10	45.15	45.15	-10	13,107	-0.08%
2023/11/06	0	0.00	1	45.40	45.35	-1	13,650	-0.01%
2023/11/01	0	0.00	7.5	44.14	44.30	-7.5	13,947	-0.05%
2023/10/31	0	0.00	5	43.95	43.90	-5	14,171	-0.04%
2023/10/30	1	43.85	0	0.00	43.95	1	14,634	0.01%
2023/10/26	1	43.90	0	0.00	43.85	1	15,462	0.01%
2023/10/25	1	44.10	0	0.00	44.15	1	15,491	0.01%
2023/10/24	5	44.20	0	0.00	44.15	5	15,975	0.03%
2023/10/23	0	0.00	10	44.45	44.10	-10	16,353	-0.06%
2023/10/19	10	45.00	0	0.00	45.10	10	16,017	0.06%
2023/10/18	0	0.00	1	45.30	45.60	-1	15,992	-0.01%
2023/10/17	6	45.26	0	0.00	45.25	6	15,862	0.04%
2023/10/13	13	45.33	0	0.00	45.30	13	16,348	0.08%
2023/10/12	1	45.75	6	45.97	46.15	-5	16,565	-0.03%
2023/10/11	0.1	45.85	1.4	45.28	45.95	-1.3	16,466	-0.01%
2023/10/05	0	0.00	1	43.75	44.05	-1	16,381	-0.01%
2023/10/04	5.2	43.80	0	0.00	43.55	5.2	16,486	0.03%
2023/10/03	0.2	44.30	0	0.00	44.00	0.2	16,314	0.00%
2023/10/02	1	44.50	5	44.60	44.50	-4	16,316	-0.02%
2023/09/28	5	44.55	5	44.75	44.55	0	16,601	0.00%
2023/09/26	0	0.00	1	44.45	44.45	-1	16,547	-0.01%
2023/09/25	1	44.95	0	0.00	44.85	1	16,456	0.01%
2023/09/21	3.4	44.87	0	0.00	44.90	3.4	16,526	0.02%
2023/09/20	0.2	45.90	0	0.00	45.70	0.2	16,348	0.00%
2023/09/18	0.2	46.45	0	0.00	46.40	0.2	16,393	0.00%
2023/09/13	5	46.60	0	0.00	46.75	5	16,345	0.03%
2023/09/12	1	46.35	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0.1	46.40	20	46.35	46.55	-19.9	16,620	-0.12%
2023/09/06	4	45.80	0	0.00	45.80	4	17,246	0.02%
2023/09/04	2	46.50	0	0.00	46.65	2	17,791	0.01%
2023/08/31	1	45.65	0	0.00	45.60	1	17,967	0.01%
2023/08/29	0	0.00	4	45.80	46.05	-4	18,240	-0.02%
2023/08/28	2	45.40	6	45.21	45.40	-4	18,361	-0.02%
2023/08/24	5	44.31	0	0.00	44.65	5	19,716	0.03%
2023/08/21	1	45.30	0	0.00	45.40	1	20,286	0.00%
2023/08/18	0	0.00	13	45.15	45.20	-13	20,446	-0.06%
2023/08/16	1	45.00	0	0.00	45.10	1	20,645	0.00%
2023/08/15	0.1	45.40	0	0.00	45.40	0.1	21,046	0.00%
2023/08/14	3	45.30	0	0.00	45.40	3	21,344	0.01%
2023/08/11	11	46.35	0	0.00	46.45	11	21,395	0.05%
2023/08/10	0	0.00	112	46.55	46.60	-112	21,437	-0.52%	大賣/鉅額交易
2023/08/09	5	46.70	0	0.00	46.45	5	21,514	0.02%
2023/08/08	1	46.75	0	0.00	47.05	1	21,727	0.00%
2023/08/07	2	46.50	1	46.40	46.45	1	21,777	0.00%
2023/08/04	1	46.30	0	0.00	46.30	1	21,795	0.00%
2023/08/01	16	46.70	9	46.58	47.25	7	21,359	0.03%
2023/07/31	10	45.70	0	0.00	45.75	10	20,808	0.05%
2023/07/28	4	45.79	0	0.00	45.75	4	20,486	0.02%
2023/07/27	100	45.78	12	45.83	46.00	88	20,452	0.43%
2023/07/26	0	0.00	23	45.49	45.35	-23	20,136	-0.11%
2023/07/21	1	44.50	0	0.00	44.40	1	20,007	0.00%
2023/07/19	12	44.38	0	0.00	44.50	12	19,914	0.06%
2023/07/17	3	44.80	11	44.88	45.00	-8	19,538	-0.04%
2023/07/14	0	0.00	21	43.98	44.10	-21	19,244	-0.11%
2023/07/13	22	43.73	1	43.90	43.60	21	19,219	0.11%
2023/07/12	0	0.00	16	44.00	44.00	-16	19,104	-0.08%
2023/07/11	2.1	43.58	1	43.70	43.60	1.1	19,068	0.01%
2023/07/07	8	42.14	0	0.00	42.25	8	18,995	0.04%
2023/07/06	1	42.50	4	42.75	42.50	-3	18,948	-0.02%
2023/07/04	15	43.10	1	43.20	43.05	14	18,804	0.07%
2023/07/03	0	43.30	0	0.00	43.30	0	18,884	0.00%
2023/06/30	53	43.19	0	0.00	43.15	53	19,065	0.28%
2023/06/29	5	43.54	1	43.70	43.40	4	19,023	0.02%
2023/06/28	0	43.65	0	0.00	43.65	0	18,959	0.00%
2023/06/27	0	0.00	67	44.10	44.15	-67	18,865	-0.36%
2023/06/21	0	44.40	0	0.00	44.40	0	18,796	0.00%
2023/06/20	1	44.25	1	44.35	44.35	0	18,939	0.00%
2023/06/19	5	43.86	6	43.88	43.90	-1	19,245	-0.01%
2023/06/16	1	44.05	0.7	44.15	43.90	0.3	19,296	0.00%
2023/06/15	1	44.25	2	44.33	44.35	-1	19,510	-0.01%
2023/06/14	7	44.40	16.3	44.64	44.60	-9.3	19,815	-0.05%
2023/06/13	7.4	44.04	0	0.00	44.10	7.4	20,165	0.04%
2023/06/12	4.3	44.18	0	0.00	44.05	4.3	20,040	0.02%
2023/06/09	0.2	44.50	0	0.00	44.60	0.2	20,220	0.00%
2023/06/08	10	44.72	5	44.61	44.60	5	20,265	0.02%
2023/06/07	1	45.05	1	45.40	45.40	0	20,307	0.00%
2023/06/05	0	45.05	2	45.40	45.25	-2	20,213	-0.01%
2023/06/02	0	44.35	0	0.00	44.45	0	19,891	0.00%
2023/06/01	2	43.85	0	0.00	44.00	2	19,911	0.01%
2023/05/31	1	44.50	0	0.00	44.30	1	19,733	0.01%
2023/05/29	0	0.00	30	44.75	44.75	-30	18,760	-0.16%
2023/05/26	10	43.95	1	43.95	43.90	9	18,509	0.05%
2023/05/23	0	0.00	5	44.95	44.80	-5	18,451	-0.03%
2023/05/22	1	45.14	0	0.00	45.15	1	18,615	0.01%
2023/05/19	1	45.00	12	44.77	45.15	-11	18,867	-0.06%
2023/05/18	0	0.00	1	44.30	44.40	-1	18,393	-0.01%
2023/05/17	0	0.00	21.4	43.92	43.95	-21.4	18,294	-0.12%
2023/05/16	0	0.00	0.1	43.41	43.60	-0.1	18,227	0.00%
2023/05/12	10.4	42.83	0	0.00	42.65	10.4	18,034	0.06%
2023/05/11	0.2	43.50	1	43.55	43.70	-0.8	17,729	0.00%
2023/05/10	1	42.85	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0	0.00	1	43.30	43.50	-1	17,476	-0.01%
2023/05/08	0	0.00	2	42.75	43.05	-2	17,565	-0.01%
2023/05/05	0	0.00	30	42.57	42.65	-30	17,742	-0.17%
2023/05/03	5	42.15	0	0.00	42.40	5	18,694	0.03%
2023/05/02	0.1	42.26	0	0.00	42.50	0.1	19,081	0.00%
2023/04/28	11	42.30	24	42.47	42.45	-13	19,559	-0.07%
2023/04/27	0	42.15	0	0.00	42.25	0	19,728	0.00%
2023/04/26	10	42.18	0	0.00	42.35	10	19,928	0.05%
2023/04/21	0	42.70	0	0.00	42.70	0	20,326	0.00%
2023/04/20	1	42.75	0	0.00	42.95	1	20,474	0.00%
2023/04/18	10	43.05	50	43.25	43.10	-40	21,287	-0.19%
2023/04/17	0	0.00	0.1	43.15	43.20	-0.1	21,528	0.00%
2023/04/13	10	42.55	0	0.00	42.60	10	21,991	0.05%
2023/04/12	0	42.80	0	0.00	42.95	0	23,366	0.00%
2023/04/11	0.2	42.60	1	42.65	42.65	-0.8	23,436	0.00%
2023/04/10	0	0.00	0.2	42.50	42.55	-0.2	23,472	0.00%
2023/04/07	0	0.00	4.1	42.10	42.25	-4.1	23,431	-0.02%
2023/04/06	0	42.00	0	0.00	42.00	0	23,302	0.00%
2023/03/31	2	41.85	4	41.88	41.80	-2	23,594	-0.01%
2023/03/29	0.4	41.70	0	0.00	41.85	0.4	23,677	0.00%
2023/03/28	3	41.53	8	41.56	41.55	-5	23,992	-0.02%
2023/03/27	0	0.00	2.4	41.35	41.35	-2.4	24,166	-0.01%
2023/03/24	1	41.25	0	0.00	41.30	1	24,527	0.00%
2023/03/23	0.1	41.20	7	41.41	41.55	-7	24,585	-0.03%
2023/03/22	8	41.35	6	41.33	41.35	2	24,551	0.01%
2023/03/21	8	40.91	6	41.03	40.75	2	24,426	0.01%
2023/03/20	18	40.23	2	40.20	40.20	16	24,598	0.07%
2023/03/17	0.5	41.00	0	0.00	41.00	0.5	24,387	0.00%
2023/03/16	19	40.79	0	0.00	40.50	19	24,373	0.08%
2023/03/14	1	41.60	0	0.00	41.55	1	24,661	0.00%
2023/03/13	23	42.09	0	0.00	42.30	23	24,935	0.09%
2023/03/10	10.1	42.95	0	0.00	42.70	10.1	25,078	0.04%
2023/03/09	6	43.60	0	0.00	43.65	6	25,129	0.02%
2023/03/08	6	43.44	1	43.75	43.75	5	25,940	0.02%
2023/03/07	6	43.65	0	0.00	43.75	6	26,525	0.02%
2023/03/06	0	0.00	2.2	43.46	43.60	-2.2	26,702	-0.01%
2023/03/03	0.8	43.00	3.3	43.00	42.90	-2.5	26,792	-0.01%
2023/03/02	0	43.05	0	0.00	43.00	0	26,977	0.00%
2023/03/01	2.2	43.10	0	0.00	42.75	2.2	27,137	0.01%
2023/02/24	2	43.30	2	43.58	43.45	0	26,962	0.00%
2023/02/23	2	43.30	14	43.27	43.30	-12	26,909	-0.04%
2023/02/22	17.3	43.34	0	0.00	43.35	17.3	26,842	0.06%
2023/02/21	41	43.95	0	0.00	43.85	41	26,799	0.15%
2023/02/20	1	44.25	0	0.00	44.45	1	26,879	0.00%
2023/02/17	2	43.65	1	43.95	44.00	1	26,840	0.00%
2023/02/15	1.6	43.05	8	42.95	42.95	-6.4	27,722	-0.02%
2023/02/14	0.4	43.40	12	43.58	43.60	-11.6	27,665	-0.04%
2023/02/13	0.2	42.90	0	0.00	42.90	0.2	27,674	0.00%
2023/02/08	0	0.00	32	42.95	42.85	-32	27,871	-0.11%
2023/02/06	4	42.68	0	0.00	42.65	4	28,020	0.01%
2023/02/03	10	44.04	8	44.20	43.30	2	27,859	0.01%
2023/02/01	5	42.80	6	43.00	43.00	-1	27,346	0.00%
2023/01/31	5	42.75	0	0.00	42.55	5	27,273	0.02%
2023/01/30	1	42.50	1	43.00	42.70	0	27,171	0.00%
2023/01/17	0	0.00	1	42.05	42.00	-1	26,752	0.00%
2023/01/16	30.3	41.83	10	41.95	41.75	20.3	26,590	0.08%
2023/01/13	0	0.00	0.1	41.80	41.80	-0.1	27,003	0.00%
2023/01/12	0.1	41.70	1	41.70	41.70	-0.9	27,100	0.00%
2023/01/11	0	41.50	2	41.60	41.40	-2	27,226	-0.01%
2023/01/10	17	41.52	0	0.00	41.70	17	27,398	0.06%
2023/01/09	0	0.00	77	41.73	42.00	-77	27,590	-0.28%
2023/01/05	0	0.00	3	40.12	40.25	-3	28,347	-0.01%
2023/01/04	2.7	40.04	0	0.00	39.95	2.7	28,290	0.01%
2023/01/03	1	39.81	7.1	40.00	39.95	-6.1	28,532	-0.02%
2022/12/30	3.5	39.90	9	39.98	40.00	-5.5	28,201	-0.02%
2022/12/29	5	40.16	0	0.00	40.10	5	26,812	0.02%
2022/12/28	1	40.80	4	40.96	40.65	-3	27,146	-0.01%
2022/12/27	0	0.00	1	41.20	41.15	-1	27,356	0.00%
2022/12/26	2	41.15	0	0.00	41.00	2	27,657	0.01%
2022/12/23	4	41.25	34	40.88	41.15	-30	28,154	-0.11%
2022/12/22	11	40.00	0	0.00	40.40	11	28,137	0.04%
2022/12/21	0	0.00	2	40.00	40.00	-2	28,540	-0.01%
2022/12/20	3	40.08	7	40.16	40.15	-4	28,645	-0.01%
2022/12/19	2	40.15	0	0.00	40.15	2	28,562	0.01%
2022/12/16	1.1	40.23	0	0.00	40.20	1.1	28,483	0.00%
2022/12/15	1	40.60	0	0.00	40.60	1	28,536	0.00%
2022/12/13	1	40.80	0	0.00	40.95	1	28,389	0.00%
2022/12/12	0	41.15	0	0.00	41.00	0	28,282	0.00%
2022/12/09	2	40.85	0	0.00	41.10	2	28,268	0.01%
2022/12/08	2.2	40.91	0	0.00	40.75	2.2	28,141	0.01%
2022/12/07	3	41.35	0	0.00	41.40	3	28,225	0.01%
2022/12/06	28	41.68	5	42.30	41.40	23	28,216	0.08%
2022/12/05	21.4	42.81	0	0.00	42.85	21.4	27,965	0.08%
2022/12/02	2.2	43.80	0	0.00	44.00	2.2	27,585	0.01%
2022/12/01	0	44.15	14	44.35	44.15	-14	27,673	-0.05%
2022/11/29	21	41.75	0	0.00	43.45	21	26,436	0.08%
2022/11/28	1	42.00	0	0.00	42.00	1	26,038	0.00%
2022/11/25	0.2	42.70	20	42.78	42.55	-19.8	26,098	-0.08%
2022/11/24	0	0.00	5	42.75	42.55	-5	26,129	-0.02%
2022/11/23	0	0.00	28	42.39	42.75	-28	26,779	-0.10%
2022/11/22	0	0.00	4	42.18	42.20	-4	26,833	-0.01%
2022/11/21	1	41.91	13	42.15	42.10	-12	26,610	-0.04%
2022/11/17	0	0.00	2	41.40	41.55	-2	26,412	-0.01%
2022/11/16	1	41.70	0	0.00	41.70	1	26,379	0.00%
2022/11/15	1.3	42.10	8	42.31	42.40	-6.7	26,222	-0.03%
2022/11/14	1	41.75	10	42.00	41.75	-9	25,892	-0.03%
2022/11/11	2.2	41.46	20	41.35	41.90	-17.8	25,414	-0.07%
2022/11/10	10	39.60	0	0.00	39.65	10	24,727	0.04%
2022/11/09	11.2	40.06	20	40.04	40.15	-8.9	24,595	-0.04%
2022/11/08	0	0.00	6	39.85	39.70	-6	24,398	-0.02%
2022/11/07	0	0.00	17	39.32	39.55	-17	24,294	-0.07%
2022/11/04	0	0.00	20	38.85	38.95	-20	24,403	-0.08%
2022/11/03	18	38.21	4	38.66	38.85	14	24,406	0.06%
2022/11/02	0.2	38.45	0	0.00	38.50	0.2	24,309	0.00%
2022/11/01	0.1	38.25	0	0.00	38.10	0.1	24,291	0.00%
2022/10/31	5	38.05	0	0.00	37.80	5	24,394	0.02%
2022/10/28	20	38.06	0	0.00	38.25	20	24,292	0.08%
2022/10/27	0	0.00	5	38.95	38.50	-5	24,119	-0.02%
2022/10/26	1	38.10	39	38.25	38.50	-38	24,305	-0.16%
2022/10/25	11	37.05	10	37.50	37.50	1	24,108	0.00%
2022/10/24	0	0.00	15	37.15	37.00	-15	24,068	-0.06%
2022/10/21	26.6	36.74	0	0.00	36.55	26.6	24,012	0.11%
2022/10/17	579	37.64	40	37.75	37.65	539	22,912	2.35%	大買/鉅額交易
2022/10/14	1	37.75	4	38.25	37.65	-3	22,757	-0.01%
2022/10/13	16.7	38.11	0	0.00	37.45	16.7	22,489	0.07%
2022/10/12	0.1	39.40	0	0.00	39.55	0.1	21,438	0.00%
2022/10/11	2	39.65	1	39.75	39.60	1	21,428	0.00%
2022/10/06	0	0.00	3	41.00	40.80	-3	21,251	-0.01%
2022/10/05	2	40.40	13	41.26	40.75	-11	21,353	-0.05%
2022/10/04	0.1	39.70	0	0.00	39.55	0.1	21,088	0.00%
2022/10/03	12	39.00	0	0.00	39.00	12	20,804	0.06%
2022/09/30	3	39.33	0	0.00	39.95	3	20,796	0.01%
2022/09/28	15	40.23	5	40.00	39.80	10	20,810	0.05%
2022/09/27	10	41.00	0	0.00	40.95	10	20,639	0.05%
2022/09/26	17	41.31	1	41.35	41.50	16	21,366	0.07%
2022/09/22	3.2	41.66	0	0.00	41.65	3.2	22,219	0.01%
2022/09/21	0.2	42.82	0	0.00	42.55	0.2	22,120	0.00%
2022/09/19	2	42.90	0	0.00	42.75	2	22,164	0.01%
2022/09/16	1	42.95	0	0.00	42.80	1	22,159	0.00%
2022/09/14	10	42.65	0	0.00	42.85	10	22,111	0.05%
2022/09/12	1.2	43.70	0	0.00	44.05	1.2	22,134	0.01%
2022/09/07	10.2	43.50	1	43.15	43.15	9.2	22,064	0.04%
2022/09/06	0	0.00	3	44.25	44.25	-3	21,669	-0.01%
2022/09/02	0.2	44.25	0	0.00	44.05	0.2	21,799	0.00%
2022/09/01	0	44.60	0	0.00	44.55	0	21,565	0.00%
2022/08/30	22.1	44.70	1	44.50	44.45	21.1	21,176	0.10%
2022/08/29	16	45.41	0	0.00	45.60	16	20,453	0.08%
2022/08/24	0	46.45	0	0.00	46.35	0	20,674	0.00%
2022/08/23	2	46.35	0	0.00	46.35	2	21,202	0.01%
2022/08/22	10	47.00	0	0.00	46.85	10	21,431	0.05%
2022/08/17	0.1	47.50	0	0.00	47.45	0.1	22,675	0.00%
2022/08/16	5	47.15	0	0.00	47.10	5	22,832	0.02%
2022/08/12	15	47.20	10	47.35	47.25	5	23,091	0.02%
2022/08/11	2	46.78	34	46.95	47.20	-32	23,318	-0.14%
2022/08/10	5	46.13	5	46.25	46.40	0	23,541	0.00%
2022/08/09	91	46.39	5	46.45	46.10	86	23,832	0.36%
2022/08/08	0	0.00	14	45.95	46.15	-14	24,081	-0.06%
2022/08/02	16	44.74	0	0.00	44.85	16	25,763	0.06%
2022/08/01	4	45.34	4.8	45.41	45.45	-0.8	25,797	0.00%
2022/07/29	8.4	45.71	0	0.00	45.50	8.4	25,923	0.03%
2022/07/27	6.3	45.21	0	0.00	45.25	6.3	26,025	0.02%
2022/07/21	4	44.25	0	0.00	45.05	4	25,997	0.02%
2022/07/20	12	45.49	7	45.05	44.90	5	25,840	0.02%
2022/07/19	5	45.05	0	0.00	44.95	5	25,852	0.02%
2022/07/15	4	44.19	48	44.35	44.15	-44	25,818	-0.17%
2022/07/13	3	45.30	4	45.38	45.50	-1	25,681	0.00%
2022/07/12	4	44.08	0	0.00	43.80	4	25,547	0.02%
2022/07/11	5	45.00	0	0.00	45.05	5	25,405	0.02%
2022/07/08	1	44.80	0	0.00	44.80	1	25,391	0.00%
2022/07/07	1	44.35	2	45.35	45.05	-1	25,204	0.00%
2022/07/06	3	44.95	1	45.05	44.95	2	24,767	0.01%
2022/07/05	0	0.00	2	46.65	46.75	-2	24,464	-0.01%
2022/07/04	67	45.43	2	45.50	45.50	65	24,130	0.27%
2022/07/01	1	50.60	61	49.97	49.70	-60	23,435	-0.26%
2022/06/30	20	51.70	0	0.00	50.90	20	22,938	0.09%
2022/06/27	1	53.60	5	53.90	53.50	-4	22,246	-0.02%
2022/06/24	9	53.80	0	0.00	53.40	9	22,146	0.04%
2022/06/23	5	52.90	0	0.00	53.00	5	22,070	0.02%
2022/06/21	1	54.30	5	54.10	54.20	-4	21,818	-0.02%
2022/06/20	0	0.00	3	52.63	51.80	-3	21,646	-0.01%
2022/06/16	0.1	53.70	0	0.00	53.70	0.1	21,114	0.00%
2022/06/14	5	53.40	0	0.00	53.40	5	21,655	0.02%
2022/06/13	0.9	54.00	0	0.00	53.80	0.9	21,737	0.00%
2022/06/01	7	54.67	0	0.00	54.70	7	22,979	0.03%
2022/05/31	0	0.00	2	55.70	55.70	-2	22,896	-0.01%
2022/05/30	6	53.93	10	53.80	54.00	-4	22,429	-0.02%
2022/05/27	2	52.25	2	52.20	52.60	0	22,288	0.00%
2022/05/26	7.1	51.42	22	52.25	51.50	-14.9	22,215	-0.07%
2022/05/25	28	51.06	0	0.00	51.40	28	22,592	0.12%
2022/05/24	0	0.00	1	52.50	52.00	-1	22,536	0.00%
2022/05/23	1	52.30	0	0.00	52.30	1	22,330	0.00%
2022/05/19	7	52.87	0	0.00	52.70	7	22,386	0.03%
2022/05/17	6	52.60	0	0.00	52.60	6	22,037	0.03%
2022/05/16	1	54.30	5	52.90	53.20	-4	21,829	-0.02%
2022/05/13	1	54.10	0	0.00	54.30	1	21,687	0.00%
2022/05/12	12	54.99	0	0.00	54.10	12	21,631	0.06%
2022/05/11	34	56.91	0	0.00	56.20	34	21,071	0.16%
2022/05/10	3	57.93	0	0.00	58.00	3	20,754	0.01%
2022/05/09	27	59.15	0	0.00	58.70	27	20,458	0.13%
2022/05/06	9	61.08	0	0.00	61.20	9	20,385	0.04%
2022/05/05	1	62.30	0	0.00	62.30	1	20,764	0.00%
2022/04/29	0	0.00	10	62.50	62.50	-10	21,850	-0.05%
2022/04/28	7	61.59	0	0.00	62.10	7	22,381	0.03%
2022/04/27	1	62.20	0	0.00	62.00	1	22,558	0.00%
2022/04/26	0	0.00	5	63.90	64.00	-5	22,855	-0.02%
2022/04/22	10	63.20	7	63.20	64.20	3	23,431	0.01%
2022/04/21	0	0.00	71	63.21	63.90	-71	24,414	-0.29%
2022/04/18	0	0.00	8	63.60	62.80	-8	27,777	-0.03%
2022/04/15	11	63.99	0	0.00	64.00	11	27,751	0.04%
2022/04/12	0	64.70	0	0.00	64.90	0	27,981	0.00%
2022/04/11	1.1	64.34	1	64.70	64.80	0.1	28,013	0.00%
2022/04/08	1	64.50	1	64.50	65.00	0	28,067	0.00%
2022/04/07	1	64.50	0	0.00	64.80	1	28,116	0.00%
2022/04/06	0	0.00	14	65.09	65.50	-14	28,488	-0.05%
2022/03/31	0	0.00	2	64.60	64.50	-2	28,580	-0.01%
2022/03/25	2	63.80	0	0.00	63.50	2	28,679	0.01%
2022/03/24	5	64.10	0	0.00	64.30	5	28,745	0.02%
2022/03/22	0	0.00	1	63.30	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	3	63.57	63.60	-3	28,562	-0.01%
2022/03/18	1	63.40	5	63.40	63.30	-4	28,550	-0.01%
2022/03/17	0	0.00	8	63.05	63.10	-8	28,392	-0.03%
2022/03/16	0	0.00	10	62.00	62.00	-10	28,028	-0.04%
2022/03/14	4	60.98	11	60.92	61.20	-7	27,942	-0.03%
2022/03/11	0.1	60.30	0	0.00	60.30	0.1	28,019	0.00%
2022/03/10	0	0.00	11	60.06	60.30	-11	28,069	-0.04%
2022/03/09	0	0.00	10	59.20	59.00	-10	27,951	-0.04%
2022/03/08	0	0.00	13	58.62	58.50	-13	27,980	-0.05%
2022/03/07	16	59.12	776	58.96	59.40	-760	27,493	-2.76%	大賣/鉅額交易
2022/03/04	1	61.40	1	61.30	61.20	0	27,369	0.00%
2022/03/03	9	62.08	0	0.00	62.10	9	27,473	0.03%
2022/03/02	7	61.96	0	0.00	62.00	7	28,000	0.02%
2022/03/01	5	62.40	0	0.00	62.60	5	28,021	0.02%
2022/02/25	15	62.22	0	0.00	62.30	15	27,836	0.05%
2022/02/24	2	63.00	0	0.00	63.00	2	27,194	0.01%
2022/02/23	4	63.88	0	0.00	63.70	4	26,972	0.01%
2022/02/22	11	63.65	0	0.00	63.70	11	27,302	0.04%
2022/02/21	2	64.50	0	0.00	64.60	2	27,870	0.01%
2022/02/18	1	64.20	1	64.50	64.60	0	28,908	0.00%
2022/02/17	0	0.00	1	64.70	64.70	-1	28,921	0.00%
2022/02/16	2	64.50	0	0.00	64.80	2	29,058	0.01%
2022/02/14	12	63.83	1	64.00	64.20	11	28,997	0.04%
2022/02/11	1.1	65.32	0	0.00	65.60	1.1	28,556	0.00%
2022/02/10	7	65.37	0	0.00	65.80	7	28,542	0.02%
2022/02/09	0	0.00	6	66.30	66.00	-6	28,438	-0.02%
2022/02/07	4	64.13	62	64.87	65.70	-58	28,037	-0.21%
2022/01/26	0	0.00	65	63.33	63.30	-65	27,436	-0.24%
2022/01/25	18	62.77	0	0.00	63.00	18	27,281	0.07%
2022/01/24	2	63.90	5	64.30	64.30	-3	26,533	-0.01%
2022/01/21	10	64.61	2	64.40	64.40	8	26,308	0.03%
2022/01/20	7	65.57	1	65.20	65.80	6	25,817	0.02%
2022/01/19	12	65.94	20	66.20	66.10	-8	25,418	-0.03%
2022/01/18	6	66.78	2	66.45	66.90	4	25,119	0.02%
2022/01/17	11	66.52	10	66.80	66.50	1	24,722	0.00%
2022/01/14	43	67.18	40.5	67.55	67.70	2.5	24,258	0.01%
2022/01/13	59	65.92	60	67.22	67.40	-1	23,316	0.00%
2022/01/12	776.7	64.36	2.2	64.78	64.70	774.5	21,953	3.53%	大買/鉅額交易
2022/01/11	53.1	63.97	54.5	64.23	64.50	-1.5	21,511	-0.01%
2022/01/10	1	62.00	0	0.00	62.10	1	20,409	0.00%
2022/01/07	2	61.90	0	0.00	62.00	2	20,966	0.01%
2022/01/06	0	0.00	10	62.00	62.00	-10	20,926	-0.05%
2022/01/05	5	61.60	0	0.00	61.90	5	21,025	0.02%
2022/01/04	6	61.62	2	61.70	62.00	4	21,301	0.02%
2022/01/03	7	61.96	0	0.00	61.60	7	21,247	0.03%
2021/12/30	1	62.50	3	62.60	62.50	-2	21,312	-0.01%
2021/12/29	8	63.18	20	63.14	63.00	-12	21,562	-0.06%
2021/12/28	0	0.00	32	62.05	62.30	-32	21,270	-0.15%
2021/12/23	1	60.30	0	0.00	60.50	1	21,191	0.00%
2021/12/20	0	0.00	1	59.90	59.90	-1	22,127	0.00%
2021/12/16	0	0.00	8	60.20	60.30	-8	22,181	-0.04%
2021/12/15	2	60.00	0	0.00	59.80	2	23,144	0.01%
2021/12/14	1	60.30	1	60.20	60.20	0	23,418	0.00%
2021/12/13	0.1	60.70	0.1	61.20	60.70	-0.1	23,489	0.00%
2021/12/10	2	60.65	0	0.00	60.50	2	23,478	0.01%
2021/12/09	22	60.53	3	60.50	60.70	19	23,745	0.08%
2021/12/07	0	0.00	12	60.57	60.70	-12	24,250	-0.05%
2021/12/06	9	59.82	2	59.85	60.00	7	24,185	0.03%
2021/12/03	0	0.00	5	60.00	59.90	-5	24,450	-0.02%
2021/12/02	10	59.30	0	0.00	59.50	10	24,487	0.04%
2021/12/01	1	59.30	0	0.00	59.90	1	24,530	0.00%
2021/11/30	1	59.30	0	0.00	60.00	1	24,737	0.00%
2021/11/29	9	59.44	5	59.20	59.30	4	24,589	0.02%
2021/11/26	26	60.23	0	0.00	60.20	26	24,564	0.11%
2021/11/25	0	0.00	2	61.60	61.60	-2	24,616	-0.01%
2021/11/23	0	0.00	1	60.70	60.80	-1	26,165	0.00%
2021/11/22	9	61.06	0	0.00	61.10	9	26,300	0.03%
2021/11/19	15.6	61.99	0	0.00	61.80	15.6	26,148	0.06%
2021/11/18	2	62.50	21.1	62.79	63.00	-19.1	26,009	-0.07%
2021/11/17	11	61.98	85.1	61.05	62.20	-74.1	25,582	-0.29%
2021/11/16	0	0.00	1.2	59.89	60.00	-1.2	24,753	0.00%
2021/11/15	5	59.70	20	59.94	59.70	-15	25,028	-0.06%
2021/11/12	1	58.80	20	59.00	58.90	-19	25,037	-0.08%
2021/11/11	13.1	58.40	0	0.00	58.60	13.1	25,109	0.05%
2021/11/10	71	58.40	0	0.00	58.60	71	25,537	0.28%
2021/11/09	20	58.45	0	0.00	58.50	20	25,888	0.08%
2021/11/05	0	0.00	46.5	57.81	58.50	-46.5	26,758	-0.17%
2021/11/03	3	57.40	0	0.00	57.60	3	27,081	0.01%
2021/11/01	2	58.25	0	0.00	57.60	2	27,260	0.01%
2021/10/28	1	58.00	5	58.00	58.10	-4	27,308	-0.01%
2021/10/27	11	58.46	0	0.00	58.70	11	27,635	0.04%
2021/10/26	0	0.00	11.3	59.04	59.10	-11.3	27,866	-0.04%
2021/10/25	5	58.10	0	0.00	58.40	5	28,078	0.02%
2021/10/22	4	58.25	0	0.00	58.30	4	29,110	0.01%
2021/10/20	7	58.31	0	0.00	58.30	7	30,673	0.02%
2021/10/19	1	59.00	6	58.87	58.40	-5	31,486	-0.02%
2021/10/15	0	0.00	5	57.70	58.30	-5	32,787	-0.02%
2021/10/14	0.1	56.60	0	0.00	56.60	0.1	33,317	0.00%
2021/10/13	10	56.20	11	56.90	56.20	-1	33,994	0.00%
2021/10/12	6	55.92	1	56.00	56.40	5	34,767	0.01%
2021/10/07	6	57.23	2	57.60	57.10	4	35,822	0.01%
2021/10/06	1	56.40	1	56.30	57.10	0	36,388	0.00%
2021/10/05	12	55.93	2	56.30	56.40	10	37,311	0.03%
2021/10/04	0	0.00	2	56.30	56.60	-2	37,369	-0.01%
2021/10/01	10	56.85	0	0.00	56.90	10	37,567	0.03%
2021/09/30	0	0.00	4	57.60	57.90	-4	37,394	-0.01%
2021/09/29	2	57.80	0	0.00	58.00	2	37,382	0.01%
2021/09/28	0	0.00	1	59.00	59.00	-1	37,072	0.00%
2021/09/27	0	0.00	5	58.40	58.70	-5	36,833	-0.01%
2021/09/24	0.1	57.80	6	57.83	57.80	-5.9	36,647	-0.02%
2021/09/23	0	0.00	7	57.40	57.50	-7	36,726	-0.02%
2021/09/22	26	56.20	0	0.00	56.80	26	36,863	0.07%
2021/09/15	0	0.00	0.2	59.80	59.50	-0.2	35,725	0.00%
2021/09/14	46	59.66	17	60.60	59.80	29	36,050	0.08%
2021/09/13	0.1	59.70	46	60.21	59.90	-45.9	35,934	-0.13%
2021/09/10	1	59.20	3	59.30	59.20	-2	36,179	-0.01%
2021/09/09	0	0.00	0.6	58.50	58.70	-0.6	36,410	0.00%
2021/09/08	19	58.54	0	0.00	58.50	19	36,458	0.05%
2021/09/06	9	59.28	8	59.80	59.20	1	36,440	0.00%
2021/09/03	0	0.00	2	59.50	59.60	-2	36,509	-0.01%
2021/09/02	51	58.44	7	58.79	58.70	44	36,261	0.12%
2021/09/01	3	59.17	1	59.30	59.20	2	36,128	0.01%
2021/08/31	3	59.07	80	59.30	59.60	-77	35,983	-0.21%
2021/08/30	83	59.01	124	58.74	59.50	-41	35,573	-0.12%	大賣/
2021/08/27	50	57.60	16	57.73	57.70	34	34,791	0.10%
2021/08/25	0	0.00	5	55.90	56.00	-5	34,213	-0.01%
2021/08/23	0.1	55.00	33	55.06	55.10	-32.9	34,292	-0.10%
2021/08/20	6	53.50	0	0.00	53.70	6	34,591	0.02%
2021/08/19	1	53.80	7	53.76	53.80	-6	35,416	-0.02%
2021/08/18	2	54.10	1	54.20	54.40	1	35,187	0.00%
2021/08/16	5	53.80	3	54.30	54.30	2	35,474	0.01%
2021/08/13	8	55.04	1	55.70	55.00	7	36,182	0.02%
2021/08/12	5	56.22	0	0.00	56.00	5	36,421	0.01%
2021/08/11	202.1	55.95	27	56.16	56.00	175.1	37,296	0.47%	大買/鉅額交易
2021/08/09	1	54.40	1	55.20	55.20	0	38,888	0.00%
2021/08/06	2	55.00	0	0.00	55.10	2	39,246	0.01%
2021/08/05	7	55.10	0	0.00	55.20	7	40,324	0.02%
2021/08/04	7	55.10	0	0.00	55.20	7	42,419	0.02%
2021/08/03	8	55.18	1	55.20	55.40	7	44,489	0.02%
2021/08/02	2.1	54.63	21.1	55.42	55.80	-19.1	45,914	-0.04%
2021/07/30	1	54.10	0	0.00	54.30	1	46,113	0.00%
2021/07/29	8	54.31	5	54.50	54.80	3	46,829	0.01%
2021/07/28	16	53.67	0	0.00	53.80	16	47,764	0.03%
2021/07/27	26	55.55	0	0.00	55.00	26	47,571	0.05%
2021/07/26	81.7	57.58	35	58.36	56.20	46.7	48,078	0.10%
2021/07/23	27	59.99	37	60.15	60.30	-10	47,224	-0.02%
2021/07/22	4	60.00	12	59.98	60.10	-8	46,760	-0.02%
2021/07/21	5.1	58.59	36	58.08	58.30	-30.9	46,106	-0.07%
2021/07/20	26	58.10	5	58.50	57.90	21	46,010	0.05%
2021/07/19	27	59.68	6	60.88	59.70	21	45,057	0.05%
2021/07/16	6	59.30	22	58.91	59.80	-16	44,842	-0.04%
2021/07/15	30	57.43	11	57.94	58.10	19	44,376	0.04%
2021/07/14	0	0.00	16	57.22	57.00	-16	44,314	-0.04%
2021/07/13	3	56.23	2	56.75	56.10	1	44,523	0.00%
2021/07/12	28.1	56.64	3.3	56.78	55.70	24.8	44,050	0.06%
2021/07/09	3	53.73	0	0.00	53.80	3	43,356	0.01%
2021/07/07	12	53.83	2	53.80	54.00	10	43,295	0.02%
2021/07/05	14	54.24	5	54.20	54.20	9	44,023	0.02%
2021/07/01	7.1	53.97	0	0.00	53.90	7.1	44,129	0.02%
2021/06/29	1	53.50	0	0.00	53.70	1	44,258	0.00%
2021/06/28	0	0.00	1	54.20	54.30	-1	44,316	0.00%
2021/06/23	0.1	53.90	26.3	53.90	54.10	-26.2	45,398	-0.06%
2021/06/21	25	52.22	0	0.00	52.00	25	45,507	0.05%
2021/06/18	1	53.50	0	0.00	53.60	1	45,701	0.00%
2021/06/17	5	53.60	0	0.00	54.00	5	45,680	0.01%
2021/06/16	15	53.90	0	0.00	54.30	15	46,507	0.03%
2021/06/15	7	54.44	1	54.50	54.30	6	46,545	0.01%
2021/06/11	3	54.50	1	54.50	54.50	2	46,897	0.00%
2021/06/10	0	0.00	15.2	54.70	54.70	-15.2	46,959	-0.03%
2021/06/09	7	54.14	0	0.00	54.30	7	47,718	0.01%
2021/06/07	1	53.90	0	0.00	54.70	1	49,977	0.00%
2021/06/04	29	54.96	0	0.00	55.00	29	50,528	0.06%
2021/06/03	2	55.85	0	0.00	55.80	2	51,515	0.00%
2021/06/02	0.3	56.00	2	56.00	56.30	-1.7	51,779	0.00%
2021/06/01	0.1	55.70	0	0.00	55.80	0.1	51,618	0.00%
2021/05/31	3	55.50	14	55.81	55.90	-11	51,771	-0.02%
2021/05/28	2	55.50	13	55.41	55.50	-11	51,748	-0.02%
2021/05/27	7	53.10	0	0.00	54.40	7	51,388	0.01%
2021/05/26	0	0.00	40	54.05	54.40	-40	51,390	-0.08%
2021/05/25	0	0.00	10	54.40	54.30	-10	52,113	-0.02%
2021/05/24	0	0.00	1	53.60	53.90	-1	52,112	0.00%
2021/05/21	5.1	54.00	6	55.38	54.20	-0.9	52,164	0.00%
2021/05/20	16	53.51	1	53.30	53.30	15	51,138	0.03%
2021/05/19	46	54.05	18	54.20	54.30	28	50,805	0.06%
2021/05/18	0	0.00	6	53.35	53.50	-6	50,042	-0.01%
2021/05/17	8	48.85	2	49.35	48.65	6	49,415	0.01%
2021/05/14	1	51.00	3	51.70	51.50	-2	48,429	0.00%
2021/05/13	9	50.60	3	51.57	51.10	6	47,837	0.01%
2021/05/12	6	53.48	10	51.90	52.30	-4	46,707	-0.01%
2021/05/11	30	56.89	2.4	57.91	56.60	27.6	44,799	0.06%
2021/05/10	12.2	58.04	13	57.88	58.20	-0.8	42,722	0.00%
2021/05/07	0	0.00	20.1	54.90	55.10	-20.1	41,585	-0.05%
2021/05/06	25	55.12	18	55.32	54.40	7	41,421	0.02%
2021/05/05	14	54.17	65	53.46	53.60	-51	40,596	-0.13%
2021/05/04	20	51.92	1	52.50	51.70	19	39,590	0.05%
2021/05/03	21.2	52.83	59	53.67	52.60	-37.9	38,914	-0.10%
2021/04/29	3	53.00	1	52.90	52.30	2	38,083	0.01%
2021/04/28	1	52.50	3.2	53.21	53.00	-2.2	37,858	-0.01%
2021/04/27	0	0.00	7	52.70	52.90	-7	37,854	-0.02%
2021/04/26	1	52.10	22	52.01	52.10	-21	37,332	-0.06%
2021/04/23	0	0.00	9	50.77	50.90	-9	37,028	-0.02%
2021/04/22	1	51.70	15	51.43	50.70	-14	37,188	-0.04%
2021/04/21	8.1	50.59	0	0.00	50.90	8.1	36,739	0.02%
2021/04/20	3	51.07	41	51.49	51.40	-38	36,446	-0.10%
2021/04/19	2	51.00	8	51.81	51.60	-6	36,139	-0.02%
2021/04/16	2	49.40	0	0.00	49.85	2	35,728	0.01%
2021/04/15	1	49.45	8	49.39	49.80	-7	36,111	-0.02%
2021/04/14	1.3	48.50	0.2	48.50	48.55	1.1	35,836	0.00%
2021/04/13	10	49.60	0	0.00	49.00	10	35,813	0.03%
2021/04/12	0	0.00	1	48.50	48.80	-1	35,490	0.00%
2021/04/09	5	47.15	0	0.00	47.25	5	34,922	0.01%
2021/04/08	6	47.61	0	0.00	47.65	6	34,974	0.02%
2021/04/07	4	47.60	2	47.65	48.00	2	35,423	0.01%
2021/04/06	0	0.00	2	47.95	48.00	-2	35,289	-0.01%
2021/04/01	0.2	47.95	21	48.00	47.95	-20.8	35,054	-0.06%
2021/03/30	0	0.00	2	47.95	48.00	-2	34,421	-0.01%
2021/03/29	0	0.00	11	48.00	48.00	-11	34,025	-0.03%
2021/03/26	0	0.00	26.4	47.49	47.60	-26.4	33,554	-0.08%
2021/03/25	0	0.00	1	46.80	46.85	-1	32,936	0.00%
2021/03/24	0	0.00	1	46.40	46.50	-1	32,734	0.00%
2021/03/23	1	46.70	13	46.63	46.80	-12	32,299	-0.04%
2021/03/22	0.1	45.45	0	0.00	45.60	0.1	31,355	0.00%
2021/03/19	8	44.95	1	44.75	44.60	7	31,210	0.02%
2021/03/18	1	45.50	9	45.57	45.45	-8	30,492	-0.03%
2021/03/17	1	46.00	15	46.00	45.80	-14	30,786	-0.05%
2021/03/16	0	0.00	0.3	46.35	46.45	-0.3	30,652	0.00%
2021/03/15	1	46.65	4	46.88	46.70	-3	30,476	-0.01%
2021/03/12	0	0.00	7	45.73	45.90	-7	29,745	-0.02%
2021/03/11	7	46.08	18	46.08	45.75	-11	29,369	-0.04%
2021/03/10	15	44.55	12	44.65	44.55	3	27,637	0.01%
2021/03/09	3	43.65	30	44.00	44.30	-27	27,111	-0.10%
2021/03/05	0	0.00	2	42.40	42.55	-2	25,732	-0.01%
2021/03/04	1	42.00	0	0.00	42.35	1	26,329	0.00%
2021/03/03	7	42.80	3	42.20	42.55	4	26,140	0.02%
2021/03/02	1.2	41.94	2	42.65	41.90	-0.8	25,848	0.00%
2021/02/26	16	42.62	0	0.00	41.95	16	25,574	0.06%
2021/02/25	15	43.30	0	0.00	43.60	15	24,484	0.06%
2021/02/24	2	42.58	10	43.00	42.65	-8	23,685	-0.03%
2021/02/23	0	0.00	9	42.47	42.70	-9	23,411	-0.04%
2021/02/22	0.1	42.00	0	0.00	42.05	0.1	23,044	0.00%
2021/02/19	8	41.99	0	0.00	41.85	8	23,212	0.03%
2021/02/18	0	0.00	11.1	42.29	42.20	-11.1	23,510	-0.05%
2021/02/17	7	41.49	9	41.70	41.95	-2	23,256	-0.01%
2021/02/02	0.2	40.30	0	0.00	40.30	0.2	23,781	0.00%
2021/01/29	4	39.90	0	0.00	39.90	4	23,454	0.02%
2021/01/28	6	40.10	0	0.00	40.10	6	23,051	0.03%
2021/01/27	2	40.60	0	0.00	40.50	2	22,758	0.01%
2021/01/26	1	40.70	0	0.00	40.50	1	22,636	0.00%
2021/01/25	0.1	40.90	0	0.00	41.00	0.1	22,281	0.00%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	3	40.70	0	0.00	40.65	3	22,163	0.01%
2021/01/20	1	40.80	0	0.00	40.65	1	22,023	0.00%
2021/01/19	2	41.35	0	0.00	41.35	2	21,456	0.01%
2021/01/18	3	41.23	0	0.00	41.20	3	21,418	0.01%
2021/01/15	5	42.11	0	0.00	41.80	5	21,144	0.02%
2021/01/14	3	42.25	1	42.25	42.50	2	20,941	0.01%
2021/01/13	2	42.50	0	0.00	42.40	2	20,773	0.01%
2021/01/12	2	42.15	0	0.00	42.30	2	20,539	0.01%
2021/01/11	12	42.33	10	42.60	42.60	2	20,111	0.01%
2021/01/08	14	42.01	1	42.45	42.85	13	19,630	0.07%
2021/01/07	5	41.70	0	0.00	41.90	5	19,033	0.03%
2021/01/06	0	0.00	1.1	42.03	41.55	-1.1	18,772	-0.01%
2021/01/04	10.3	42.05	2	42.20	42.05	8.3	18,450	0.04%
2020/12/31	0	0.00	3	42.30	42.25	-3	18,361	-0.02%
2020/12/30	0	0.00	1	41.80	42.20	-1	18,042	-0.01%
2020/12/29	0	0.00	0.1	41.20	41.35	-0.1	17,439	0.00%
2020/12/25	0	0.00	1	41.05	41.15	-1	17,445	-0.01%
2020/12/21	0.1	41.40	0	0.00	41.55	0.1	17,838	0.00%
2020/12/17	10	41.30	0	0.00	41.35	10	17,886	0.06%
2020/12/15	1	41.35	2	41.00	41.10	-1	18,107	-0.01%
2020/12/11	10	41.95	0	0.00	41.95	10	17,874	0.06%
2020/12/08	0	0.00	46	40.43	40.95	-46	16,800	-0.27%
2020/12/07	5	40.64	1.1	40.71	40.95	3.9	16,625	0.02%
2020/12/04	1	40.25	3	40.70	40.75	-2	16,401	-0.01%
2020/12/03	3	40.35	0	0.00	40.30	3	16,082	0.02%
2020/12/01	57.2	40.61	2	40.50	40.70	55.2	15,754	0.35%
2020/11/30	4	41.24	0	0.00	40.40	4	15,706	0.03%
2020/11/27	1	41.30	11	41.40	41.35	-10	15,118	-0.07%
2020/11/26	10	41.40	10	41.40	41.50	0	15,129	0.00%
2020/11/25	0	0.00	5.7	41.69	41.45	-5.7	15,243	-0.04%
2020/11/24	0	41.50	2	41.50	41.50	-2	15,216	-0.01%
2020/11/23	0.1	41.60	21.1	41.66	41.70	-21	15,219	-0.14%
2020/11/20	9.3	41.06	11	41.11	41.30	-1.7	15,158	-0.01%
2020/11/19	7	41.67	0	0.00	41.50	7	15,078	0.05%
2020/11/18	5	41.74	33	41.78	41.80	-28	14,889	-0.19%
2020/11/17	31	41.40	3	41.40	41.50	28	14,523	0.19%
2020/11/16	0	0.00	11	40.75	40.95	-11	14,234	-0.08%
2020/11/12	0	0.00	2	40.73	40.55	-2	14,160	-0.01%
2020/11/11	15	41.10	0	0.00	41.25	15	13,958	0.11%
2020/11/10	0	0.00	1	40.20	40.40	-1	13,287	-0.01%
2020/11/04	0	0.00	4.6	39.01	39.15	-4.6	13,025	-0.04%
2020/11/03	0	0.00	7	38.87	38.90	-7	12,916	-0.05%
2020/11/02	0.2	38.65	0	0.00	38.65	0.2	12,939	0.00%
2020/10/29	1	38.20	0	0.00	38.15	1	12,795	0.01%
2020/10/28	1	38.55	0	0.00	38.60	1	12,906	0.01%
2020/10/26	0.2	38.95	2	38.70	38.95	-1.8	13,285	-0.01%
2020/10/23	1	38.40	0	0.00	38.60	1	13,364	0.01%
2020/10/20	0	0.00	20	38.25	38.45	-20	13,633	-0.15%
2020/10/16	7	38.21	0	0.00	38.15	7	13,761	0.05%
2020/10/15	21	38.31	0	0.00	38.20	21	13,918	0.15%
2020/10/14	1	38.65	0	0.00	38.60	1	13,826	0.01%
2020/10/13	30	38.40	0	0.00	38.45	30	13,800	0.22%
2020/10/12	2.1	38.51	0	0.00	38.60	2.1	13,841	0.02%
2020/10/08	1	38.60	1	38.45	38.45	0	13,875	0.00%
2020/10/05	0	0.00	3	38.50	38.45	-3	14,007	-0.02%
2020/09/24	2	38.03	0	0.00	38.00	2	14,574	0.01%
2020/09/21	3	39.28	0	0.00	39.10	3	14,877	0.02%
2020/09/18	1	39.70	1	39.55	39.50	0	14,881	0.00%
2020/09/08	0	0.00	3.8	39.41	39.55	-3.8	15,642	-0.02%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/04	0	0.00	10	39.55	39.45	-10	16,308	-0.06%
2020/09/02	1	39.55	0	0.00	39.55	1	16,465	0.01%
2020/09/01	1.1	39.77	0	0.00	39.85	1.1	16,564	0.01%
2020/08/28	12.5	40.02	0	0.00	39.95	12.5	16,722	0.07%
2020/08/26	0	40.50	0	0.00	40.55	0	17,279	0.00%
2020/08/25	1.1	40.45	0	0.00	40.50	1.1	17,329	0.01%
2020/08/24	0.1	39.95	0	0.00	39.90	0.1	17,594	0.00%
2020/08/17	0	0.00	8	40.45	40.70	-8	17,842	-0.04%
2020/08/12	0	0.00	11	40.39	40.45	-11	17,944	-0.06%
2020/08/11	1	40.00	0	0.00	39.95	1	17,791	0.01%
2020/08/07	30	39.90	0	0.00	39.85	30	17,607	0.17%
2020/08/06	0.8	40.20	0	0.00	40.20	0.8	17,597	0.00%
2020/08/04	0.1	39.80	1	39.65	39.80	-0.9	17,688	0.00%
2020/08/03	2	39.30	0	0.00	39.25	2	17,735	0.01%
2020/07/31	0	0.00	5	39.60	39.60	-5	17,563	-0.03%
2020/07/29	1	40.10	0	0.00	40.10	1	17,321	0.01%
2020/07/28	10	39.65	10	39.65	39.65	0	17,566	0.00%
2020/07/27	9	40.01	1	40.05	39.75	8	17,939	0.04%
2020/07/22	1.1	40.60	0	0.00	40.65	1.1	18,028	0.01%
2020/07/21	0.1	40.40	0	0.00	40.40	0.1	17,927	0.00%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/16	0	0.00	11	40.73	40.55	-11	17,975	-0.06%
2020/07/15	18	40.74	0	0.00	40.65	18	17,924	0.10%
2020/07/13	3	40.75	0	0.00	40.95	3	18,211	0.02%
2020/07/10	0	0.00	2	40.30	40.25	-2	18,277	-0.01%
2020/07/08	20	40.83	0	0.00	40.95	20	18,388	0.11%
2020/07/07	38	40.95	5	41.05	40.95	33	18,681	0.18%
2020/07/06	0	0.00	6	41.13	41.25	-6	18,613	-0.03%
2020/07/02	2	40.45	3	40.40	40.30	-1	18,729	-0.01%
2020/07/01	6	40.36	0	0.00	40.35	6	18,993	0.03%
2020/06/30	9	41.90	52	41.85	41.85	-43	18,782	-0.23%
2020/06/29	11	41.90	0	0.00	41.90	11	18,456	0.06%
2020/06/23	0	0.00	7	42.31	42.30	-7	18,481	-0.04%
2020/06/22	0.1	42.00	0	0.00	42.10	0.1	18,405	0.00%
2020/06/18	1	42.15	4	42.11	42.15	-3	18,626	-0.02%
2020/06/17	0	0.00	10	41.90	42.20	-10	18,642	-0.05%
2020/06/16	0	0.00	9	41.61	41.90	-9	19,027	-0.05%
2020/06/12	10	40.75	1	40.35	40.70	9	19,726	0.05%
2020/06/11	5	41.10	1	42.20	41.00	4	20,145	0.02%
2020/06/10	1	42.25	0	0.00	42.35	1	20,108	0.00%
2020/06/05	0	0.00	3	41.50	41.60	-3	21,311	-0.01%
2020/06/04	0	0.00	11	41.50	41.55	-11	21,536	-0.05%
2020/06/01	0	0.00	5	40.45	40.25	-5	21,626	-0.02%
2020/05/29	0	0.00	5	40.05	40.05	-5	21,638	-0.02%
2020/05/28	6	39.57	5	39.55	39.50	1	21,492	0.00%
2020/05/27	0	0.00	5	40.10	40.15	-5	21,928	-0.02%
2020/05/25	1	39.10	0	0.00	39.15	1	22,190	0.00%
2020/05/22	17	39.37	0	0.00	39.25	17	22,264	0.08%
2020/05/21	0.1	39.95	4	39.83	39.95	-3.9	22,347	-0.02%
2020/05/20	5	39.60	0	0.00	39.65	5	22,296	0.02%
2020/05/18	0	0.00	6	39.03	39.00	-6	22,156	-0.03%
2020/05/15	4	39.18	0	0.00	39.05	4	22,160	0.02%
2020/05/14	0	0.00	8	39.29	39.15	-8	22,118	-0.04%
2020/05/13	0	0.00	2	39.45	39.55	-2	22,045	-0.01%
2020/05/12	0	0.00	21	39.50	39.60	-21	22,039	-0.10%
2020/05/11	1	39.80	15	39.74	39.60	-14	22,106	-0.06%
2020/05/08	0	0.00	19	39.28	39.25	-19	22,176	-0.09%
2020/05/07	0	0.00	12	39.03	38.85	-12	22,167	-0.05%
2020/05/06	0	0.00	19	38.84	38.80	-19	22,195	-0.09%
2020/05/05	16	39.12	0	0.00	38.90	16	22,223	0.07%
2020/05/04	2	38.85	10	38.63	38.80	-8	22,279	-0.04%
2020/04/30	31	39.63	11	39.45	39.90	20	22,046	0.09%
2020/04/29	10	38.46	30	38.68	38.45	-20	21,797	-0.09%
2020/04/28	25	38.05	0	0.00	38.00	25	21,841	0.11%
2020/04/27	10.2	37.80	6	37.87	38.00	4.2	22,663	0.02%
2020/04/24	0	0.00	5	37.15	37.05	-5	22,655	-0.02%
2020/04/22	5	36.60	5	36.75	37.20	0	22,804	0.00%
2020/04/21	10	37.05	10	37.05	37.00	0	22,784	0.00%
2020/04/20	15	38.13	15	38.12	38.00	0	22,772	0.00%
2020/04/17	0	0.00	5	38.20	38.20	-5	23,025	-0.02%
2020/04/16	2	37.60	9	37.72	37.80	-7	22,915	-0.03%
2020/04/15	16	38.19	1	38.10	38.30	15	22,791	0.07%
2020/04/14	3	38.05	0	0.00	38.00	3	22,766	0.01%
2020/04/13	3	37.63	2	37.40	37.40	1	22,579	0.00%
2020/04/10	40	37.55	11	37.27	37.80	29	22,597	0.13%
2020/04/09	0	0.00	50	36.10	36.20	-50	22,305	-0.22%
2020/04/07	0.3	35.40	5	35.25	35.35	-4.7	21,984	-0.02%
2020/04/06	1	35.05	0	0.00	35.05	1	21,787	0.00%
2020/03/31	5	35.66	0	0.00	35.30	5	21,392	0.02%
2020/03/30	0	0.00	2	35.60	35.80	-2	21,116	-0.01%
2020/03/27	52.1	35.75	27	35.99	35.80	25.1	20,967	0.12%
2020/03/25	5	35.42	6	35.67	35.30	-1	20,728	0.00%
2020/03/24	5	35.00	0	0.00	34.65	5	20,552	0.02%
2020/03/23	1	34.10	5	34.00	34.15	-4	20,477	-0.02%
2020/03/20	4	35.15	0	0.00	35.10	4	20,413	0.02%
2020/03/19	6	33.93	6	33.90	34.00	0	19,997	0.00%
2020/03/18	12	34.72	0	0.00	34.65	12	19,782	0.06%
2020/03/17	21	34.85	0	0.00	35.00	21	19,559	0.11%
2020/03/16	1	36.45	0	0.00	35.80	1	19,289	0.01%
2020/03/13	11	35.38	12	36.20	37.00	-1	18,926	-0.01%
2020/03/12	22	37.75	0	0.00	37.50	22	18,171	0.12%
2020/03/10	10	39.05	0	0.00	39.00	10	17,509	0.06%
2020/03/09	11	38.58	0	0.00	38.55	11	17,666	0.06%
2020/03/06	10	39.51	0	0.00	39.50	10	16,962	0.06%
2020/03/04	3	39.75	0	0.00	39.75	3	16,734	0.02%
2020/03/03	5	39.90	1	39.90	39.80	4	16,625	0.02%
2020/03/02	5	39.45	2	39.53	39.50	3	16,401	0.02%
2020/02/27	0	0.00	1	40.10	40.05	-1	16,358	-0.01%
2020/02/25	1	40.80	0	0.00	40.70	1	15,823	0.01%
2020/02/24	1	40.85	0	0.00	40.85	1	15,822	0.01%
2020/02/21	0.1	41.40	0	0.00	41.30	0.1	15,705	0.00%
2020/02/20	0	0.00	1	41.60	41.60	-1	15,756	-0.01%
2020/02/18	0	41.50	0	0.00	41.50	0	15,879	0.00%
2020/02/17	1	41.35	0	0.00	41.40	1	15,918	0.01%
2020/02/13	3	41.70	0	0.00	41.60	3	16,248	0.02%
2020/02/11	0	0.00	0.3	41.65	41.65	-0.3	16,604	0.00%
2020/02/10	2	40.83	0	0.00	40.90	2	17,085	0.01%
2020/02/07	0	0.00	5	41.10	41.05	-5	18,245	-0.03%
2020/02/06	7	41.24	0	0.00	41.50	7	18,469	0.04%
2020/02/05	21.1	40.60	0	0.00	40.95	21.1	18,523	0.11%
2020/02/04	0	0.00	7	40.75	40.70	-7	18,629	-0.04%
2020/02/03	5	40.20	0	0.00	40.20	5	18,821	0.03%
2020/01/31	4	40.86	0	0.00	40.65	4	18,706	0.02%
2020/01/30	3	41.00	8	41.26	40.60	-5	18,516	-0.03%
2020/01/20	2	43.05	0	0.00	43.10	2	17,715	0.01%
2020/01/17	2	43.00	1	42.95	43.10	1	17,677	0.01%
2020/01/16	5	42.85	0	0.00	42.95	5	17,637	0.03%
2020/01/15	3	42.77	0	0.00	42.90	3	17,693	0.02%
2020/01/10	0	0.00	2	42.00	42.05	-2	17,528	-0.01%
2020/01/09	1	41.90	5	41.95	42.00	-4	17,525	-0.02%
2020/01/08	4	41.81	0	0.00	41.80	4	17,684	0.02%
2020/01/07	5	42.20	0	0.00	42.20	5	17,626	0.03%
2020/01/06	10	42.50	0	0.00	42.25	10	17,702	0.06%
2020/01/03	8	42.76	0	0.00	42.80	8	17,577	0.05%
2020/01/02	5	42.60	0	0.00	42.55	5	17,567	0.03%
2019/12/31	0	0.00	1	42.55	42.55	-1	17,551	-0.01%
2019/12/30	3	42.60	407	42.65	42.70	-404	17,595	-2.30%	大賣/鉅額交易
2019/12/26	0.1	42.65	0	0.00	42.65	0.1	17,649	0.00%
2019/12/24	0.1	42.70	10	42.65	42.65	-9.9	17,858	-0.06%
2019/12/23	0.1	42.80	0.5	42.80	42.80	-0.4	17,963	0.00%
2019/12/17	0	0.00	234.7	42.75	42.95	-234.7	17,822	-1.32%	大賣/鉅額交易
2019/12/16	0	0.00	7	42.79	42.90	-7	17,741	-0.04%
2019/12/13	20	42.86	7	42.80	42.90	13	17,562	0.07%
2019/12/11	1	41.75	12	42.27	42.40	-11	16,948	-0.06%
2019/12/10	0	0.00	2.6	41.55	41.70	-2.6	16,686	-0.02%
2019/12/09	11	41.25	0	0.00	41.30	11	16,725	0.07%
2019/12/06	15	41.20	65	41.23	41.25	-50	16,803	-0.30%
2019/12/05	0	0.00	1	41.45	41.50	-1	16,719	-0.01%
2019/12/04	4	41.20	4	41.28	41.30	0	16,638	0.00%
2019/12/02	3	41.63	5	41.65	41.65	-2	16,325	-0.01%
2019/11/29	58	41.99	0	0.00	41.70	58	16,305	0.36%
2019/11/27	0	0.00	6	42.28	42.30	-6	16,237	-0.04%
2019/11/26	36	42.34	3	42.30	42.00	33	16,257	0.20%
2019/11/25	0	0.00	10	42.50	42.50	-10	15,681	-0.06%
2019/11/22	0.1	42.40	5	42.30	42.40	-4.9	15,745	-0.03%
2019/11/21	15.1	42.07	0	0.00	42.05	15.1	15,785	0.10%
2019/11/19	0	0.00	9	42.63	42.70	-9	15,676	-0.06%
2019/11/14	1	42.15	0	0.00	42.15	1	15,650	0.01%
2019/11/13	10	42.55	0	0.00	42.35	10	16,314	0.06%
2019/11/12	0	0.00	10	43.15	42.80	-10	16,422	-0.06%
2019/11/08	6	42.61	0	0.00	42.70	6	16,126	0.04%
2019/11/07	12	43.10	6	43.09	42.90	6	15,987	0.04%
2019/11/06	702	42.88	5	42.65	43.00	697	15,346	4.54%	大買/鉅額交易
2019/11/05	10	41.30	0	0.00	41.45	10	14,376	0.07%
2019/11/01	1	40.20	0	0.00	40.10	1	14,271	0.01%
2019/10/30	1	40.80	0	0.00	40.85	1	14,093	0.01%
2019/10/23	1	41.00	0	0.00	40.95	1	13,685	0.01%
2019/10/21	0.1	41.30	0	0.00	41.30	0.1	13,518	0.00%
2019/10/09	0	0.00	3	40.60	40.55	-3	13,440	-0.02%
2019/10/04	0	0.00	6	40.55	40.60	-6	13,625	-0.04%
2019/10/03	5	40.40	0	0.00	40.30	5	13,615	0.04%
2019/10/01	0	0.00	7	41.36	41.25	-7	13,634	-0.05%
2019/09/27	1	40.90	0	0.00	40.90	1	13,616	0.01%
2019/09/26	0	0.00	6	41.55	41.20	-6	13,673	-0.04%
2019/09/25	0	41.45	1	41.35	41.45	-1	13,724	-0.01%
2019/09/24	0.1	41.55	12.3	41.41	41.60	-12.3	14,042	-0.09%
2019/09/23	0.1	41.20	1	41.15	41.15	-0.9	14,358	-0.01%
2019/09/18	0	0.00	11	41.70	41.75	-11	14,537	-0.08%
2019/09/17	0	0.00	21	41.60	41.65	-21	14,537	-0.14%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	2.6	41.52	41.50	-2.6	14,586	-0.02%
2019/09/11	5.5	41.21	0	0.00	41.40	5.5	14,658	0.04%
2019/09/10	5	41.25	2	41.33	41.40	3	14,594	0.02%
2019/09/09	0	0.00	1	41.00	40.95	-1	14,497	-0.01%
2019/09/06	0	0.00	3	40.60	40.80	-3	14,462	-0.02%
2019/09/05	0	0.00	1	40.25	40.50	-1	14,418	-0.01%
2019/09/03	2	40.00	0	0.00	39.80	2	14,539	0.01%
2019/08/30	0	0.00	5	39.65	40.15	-5	14,765	-0.03%
2019/08/29	1	39.65	0	0.00	39.50	1	14,673	0.01%
2019/08/27	0.1	39.80	0	0.00	39.75	0.1	14,766	0.00%
2019/08/23	21	39.52	1	39.80	39.85	20	14,870	0.13%
2019/08/22	1	39.55	0	0.00	39.45	1	14,954	0.01%
2019/08/16	9	39.01	6	39.82	39.55	3	16,312	0.02%
2019/08/15	2	39.35	0	0.00	39.35	2	15,763	0.01%
2019/08/14	1	39.95	0	0.00	39.75	1	15,935	0.01%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/06	2	39.30	0	0.00	39.90	2	17,733	0.01%
2019/08/05	2	39.95	0	0.00	39.95	2	18,089	0.01%
2019/08/01	1	40.60	0	0.00	40.50	1	18,301	0.01%
2019/07/31	2	40.95	0	0.00	40.80	2	18,319	0.01%
2019/07/30	1	41.20	0	0.00	41.10	1	18,294	0.01%
2019/07/24	10	41.20	0	0.00	41.15	10	19,348	0.05%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	0.1	41.45	0	0.00	41.40	0.1	19,369	0.00%
2019/07/19	2	41.18	0	0.00	41.05	2	19,374	0.01%
2019/07/18	0	0.00	1	41.15	41.10	-1	19,312	-0.01%
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/08	4	42.10	0	0.00	41.95	4	19,251	0.02%
2019/07/05	46	42.46	5	42.45	42.35	41	19,420	0.21%
2019/07/04	0	0.00	0.7	42.50	42.50	-0.7	19,631	0.00%
2019/07/03	25	42.32	0	0.00	42.25	25	19,901	0.13%
2019/07/02	5	42.45	2	42.35	42.65	3	20,241	0.01%
2019/07/01	1	42.60	0	0.00	42.70	1	20,202	0.00%
2019/06/28	8	43.05	33	43.02	43.00	-25	19,887	-0.13%
2019/06/25	0	0.00	46.9	42.51	42.60	-46.9	19,924	-0.24%
2019/06/21	1.1	42.30	0	0.00	42.30	1.1	20,370	0.01%
2019/06/20	0.3	42.55	1	42.45	42.55	-0.7	20,422	0.00%
2019/06/18	1	42.15	0	0.00	42.20	1	20,557	0.00%
2019/06/13	5	41.40	0	0.00	41.65	5	21,109	0.02%
2019/06/11	1.3	41.64	4	41.96	42.10	-2.7	21,226	-0.01%
2019/06/06	0	0.00	2	40.90	40.75	-2	20,938	-0.01%
2019/06/05	4	41.33	0	0.00	41.10	4	20,946	0.02%
2019/06/04	0.4	41.50	0	0.00	41.45	0.4	20,924	0.00%
2019/06/03	2	40.75	1	41.00	41.05	1	20,926	0.00%
2019/05/31	2	40.85	0	0.00	40.80	2	20,935	0.01%
2019/05/30	1.3	40.47	0	0.00	40.50	1.3	20,823	0.01%
2019/05/29	0	0.00	5	40.30	40.30	-5	21,156	-0.02%
2019/05/27	1	40.75	0	0.00	40.75	1	20,084	0.00%
2019/05/22	0	0.00	2	41.00	41.15	-2	20,047	-0.01%
2019/05/21	0	0.00	5	41.35	41.50	-5	20,045	-0.02%
2019/05/17	2	40.15	0	0.00	40.00	2	19,779	0.01%
2019/05/16	5	40.34	5	40.00	40.00	0	19,523	0.00%
2019/05/15	8	41.00	0	0.00	40.95	8	19,277	0.04%
2019/05/14	5	40.60	1	40.55	40.45	4	19,168	0.02%
2019/05/13	10	42.12	0	0.00	41.95	10	18,279	0.05%
2019/05/10	1	43.35	0	0.00	43.20	1	17,969	0.01%
2019/05/09	7	43.71	0	0.00	43.50	7	18,064	0.04%
2019/05/07	1	44.40	0	0.00	44.35	1	17,976	0.01%
2019/05/06	1	44.40	0	0.00	44.50	1	18,096	0.01%
2019/05/03	0.3	45.50	1	45.40	45.45	-0.7	17,979	0.00%
2019/05/02	0	0.00	10	45.15	45.65	-10	17,838	-0.06%
2019/04/26	0	0.00	1	44.50	44.50	-1	17,852	-0.01%
2019/04/25	0	0.00	0	44.40	44.35	0	18,088	0.00%
2019/04/24	1	44.35	0	0.00	44.30	1	18,414	0.01%
2019/04/22	0.1	44.40	0	0.00	44.35	0.1	19,135	0.00%
2019/04/18	5	44.10	0	0.00	44.20	5	19,368	0.03%
2019/04/17	1	44.05	0	0.00	44.10	1	19,526	0.01%
2019/04/16	17	44.05	0	0.00	44.10	17	19,348	0.09%
2019/04/11	2	44.15	0	0.00	44.15	2	19,349	0.01%
2019/04/10	5	44.10	0	0.00	44.20	5	19,157	0.03%
2019/04/01	0	0.00	5	45.00	44.50	-5	18,047	-0.03%
2019/03/29	5	44.15	0	0.00	44.95	5	17,832	0.03%
2019/03/28	10	44.11	0	0.00	44.00	10	17,709	0.06%
2019/03/26	5	45.30	0	0.00	45.25	5	17,108	0.03%
2019/03/22	0	0.00	3.7	46.27	46.20	-3.7	16,893	-0.02%
2019/03/19	2	46.65	6	46.54	46.65	-4	16,896	-0.02%
2019/03/13	0	0.00	20	45.05	45.15	-20	16,385	-0.12%
2019/03/12	1.5	45.03	0.1	45.00	45.00	1.4	16,479	0.01%
2019/03/08	0	0.00	2	44.50	44.45	-2	16,503	-0.01%
2019/03/07	1	44.80	0	0.00	44.65	1	16,730	0.01%
2019/03/05	0	0.00	0.1	44.80	44.60	-0.1	17,051	0.00%
2019/03/04	0	0.00	4	44.89	44.90	-4	17,057	-0.02%
2019/02/27	0	0.00	2	45.30	45.30	-2	16,897	-0.01%
2019/02/21	2	45.20	0	0.00	45.40	2	16,449	0.01%
2019/02/18	5	44.50	0	0.00	44.40	5	16,200	0.03%
2019/02/14	2	44.60	0	0.00	44.55	2	15,903	0.01%
2019/02/13	14	44.15	1	44.15	44.30	13	15,657	0.08%
2019/02/11	2	43.68	0	0.00	43.55	2	15,524	0.01%
2019/01/30	5	43.60	0	0.00	43.60	5	15,374	0.03%
2019/01/25	20	43.58	1	43.55	43.50	19	14,644	0.13%
2019/01/24	2	43.70	0	0.00	43.55	2	14,477	0.01%
2019/01/23	6	43.83	1	43.75	43.75	5	14,456	0.03%
2019/01/22	1	44.10	1	44.05	44.20	0	14,399	0.00%
2019/01/18	2	43.48	0	0.00	43.50	2	14,615	0.01%
2019/01/17	0	0.00	2	43.85	43.80	-2	14,497	-0.01%
2019/01/16	6	43.53	0	0.00	43.60	6	14,322	0.04%
2019/01/15	13	44.07	1	44.35	43.75	12	14,030	0.09%
2019/01/14	2	44.90	1	44.45	44.40	1	13,493	0.01%
2019/01/11	0	0.00	9	45.78	45.55	-9	13,412	-0.07%
2019/01/10	5	45.85	0	0.00	45.85	5	13,374	0.04%
2019/01/09	6	45.91	0	0.00	45.95	6	13,385	0.04%
2019/01/07	0	0.00	1	45.50	45.20	-1	13,425	-0.01%
2019/01/04	6	44.67	0	0.00	44.55	6	13,467	0.04%
2019/01/03	5	45.70	0	0.00	45.15	5	13,852	0.04%
2018/12/28	5	46.75	0	0.00	47.00	5	13,810	0.04%
2018/12/25	0	0.00	5	46.00	46.00	-5	14,341	-0.03%
2018/12/24	4	46.50	0	0.00	46.50	4	14,365	0.03%
2018/12/19	1	47.15	0	0.00	47.25	1	14,318	0.01%
2018/12/18	1	47.40	0	0.00	47.20	1	14,270	0.01%
2018/12/13	1	47.60	1	48.05	48.25	0	14,376	0.00%
2018/12/11	1	47.60	1	47.60	47.60	0	13,953	0.00%
2018/12/10	0	0.00	1	47.60	47.60	-1	13,959	-0.01%
2018/12/07	9	48.10	0	0.00	48.15	9	13,964	0.06%
2018/12/06	0	0.00	118	48.09	48.25	-118	14,017	-0.84%	大賣/鉅額交易
2018/12/05	3.5	48.30	0	0.00	48.40	3.5	14,099	0.02%
2018/12/04	9	48.70	0	0.00	48.95	9	14,067	0.06%
2018/12/03	17	49.06	0	0.00	49.10	17	13,952	0.12%
2018/11/30	6	48.63	1	48.55	48.55	5	13,946	0.04%
2018/11/29	3	48.60	0	0.00	48.55	3	13,686	0.02%
2018/11/28	5	48.75	3	48.80	48.80	2	13,485	0.01%
2018/11/27	1	49.10	222	49.01	49.05	-221	13,178	-1.68%	大賣/鉅額交易
2018/11/26	12	49.45	0	0.00	49.55	12	13,145	0.09%
2018/11/21	0	0.00	2	50.20	50.20	-2	12,886	-0.02%
2018/11/15	2	50.40	0	0.00	50.80	2	12,870	0.02%
2018/11/14	0	0.00	2	50.30	50.40	-2	12,904	-0.02%
2018/11/13	0	0.00	3	50.20	50.20	-3	13,066	-0.02%
2018/11/08	0	0.00	4	50.30	50.90	-4	13,006	-0.03%
2018/11/02	0.4	49.40	0	0.00	49.50	0.4	12,818	0.00%
2018/10/31	2	48.40	0	0.00	49.00	2	12,645	0.02%
2018/10/26	9	47.56	2	47.40	47.40	7	12,309	0.06%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/22	1	50.20	0	0.00	50.30	1	11,644	0.01%
2018/10/17	5.2	50.19	0	0.00	50.00	5.2	11,627	0.04%
2018/10/12	5	50.30	0	0.00	50.60	5	11,252	0.04%
2018/10/11	0	0.00	205	50.41	50.10	-205	11,086	-1.85%	大賣/鉅額交易
2018/10/09	0	0.00	5	52.50	52.40	-5	10,544	-0.05%
2018/10/05	2	51.20	3	51.20	51.20	-1	10,408	-0.01%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/01	0	0.00	0.3	52.80	52.90	-0.3	10,328	0.00%
2018/09/27	0	0.00	1	52.40	52.80	-1	10,592	-0.01%
2018/09/11	0.6	50.70	0	0.00	50.50	0.6	12,101	0.01%
2018/09/10	0	0.00	0.1	51.00	50.90	-0.1	12,298	0.00%
2018/09/03	5	52.00	0	0.00	52.00	5	13,115	0.04%
2018/08/31	1	52.10	0	0.00	52.60	1	13,234	0.01%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/28	1	52.70	0	0.00	52.70	1	13,479	0.01%
2018/08/27	1	52.90	12.6	52.89	52.80	-11.6	13,544	-0.09%
2018/08/20	5	51.70	0	0.00	51.30	5	14,242	0.04%
2018/08/17	1	51.90	1	51.90	51.80	0	14,160	0.00%
2018/08/14	0	0.00	1	52.00	52.20	-1	14,272	-0.01%
2018/08/07	1.7	52.67	0	0.00	52.50	1.7	14,831	0.01%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/07/27	0	0.00	3	52.03	52.40	-3	15,788	-0.02%
2018/07/19	0	0.00	3	52.40	52.40	-3	16,458	-0.02%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/16	0	0.00	1	52.00	52.00	-1	16,561	-0.01%
2018/07/13	0	0.00	1	51.90	52.20	-1	16,748	-0.01%
2018/07/12	0	0.00	1	51.80	52.10	-1	16,800	-0.01%
2018/07/06	1	50.90	0	0.00	51.00	1	16,592	0.01%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	5	52.98	0	0.00	52.10	5	16,535	0.03%
2018/07/02	1	53.50	0	0.00	53.20	1	16,295	0.01%
2018/06/26	53	53.16	0	0.00	53.00	53	15,760	0.34%
2018/06/25	7	55.73	57	55.72	55.60	-50	15,534	-0.32%
2018/06/22	0	0.00	1	55.70	56.00	-1	15,240	-0.01%
2018/06/21	0	0.00	3	55.90	55.90	-3	15,020	-0.02%
2018/06/20	0	0.00	28	55.39	55.50	-28	14,998	-0.19%
2018/06/19	1	54.30	5	55.28	55.00	-4	14,863	-0.03%
2018/06/15	0	0.00	445	54.50	55.30	-445	14,466	-3.08%	大賣/鉅額交易
2018/06/14	3	54.63	0	0.00	54.50	3	14,169	0.02%
2018/06/13	0	0.00	46	55.70	55.50	-46	13,920	-0.33%
2018/06/11	1	55.20	57	55.21	55.40	-56	13,851	-0.40%
2018/06/07	1	55.00	0	0.00	55.00	1	13,947	0.01%
2018/06/06	0	0.00	50	54.70	54.90	-50	14,092	-0.35%
2018/06/04	2	54.00	2	53.95	54.00	0	14,053	0.00%
2018/06/01	2	53.15	2	53.50	53.50	0	14,024	0.00%
2018/05/31	0	0.00	103	53.41	53.60	-103	13,998	-0.74%	大賣/鉅額交易
2018/05/30	8	52.96	2	52.75	52.90	6	13,666	0.04%
2018/05/29	0	0.00	1	54.30	54.10	-1	13,502	-0.01%
2018/05/28	1	53.80	0	0.00	54.10	1	13,620	0.01%
2018/05/25	0	0.00	0.2	53.90	53.90	-0.2	13,719	0.00%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/23	0	0.00	0.5	54.00	54.00	-0.5	13,761	0.00%
2018/05/22	0	0.00	0.1	54.50	54.70	-0.1	13,826	0.00%
2018/05/21	0	0.00	0.8	54.70	55.00	-0.8	14,054	-0.01%
2018/05/17	100	54.95	0	0.00	54.90	100	14,267	0.70%
2018/05/16	0	0.00	3.1	54.76	54.90	-3.1	14,261	-0.02%
2018/05/15	1	54.40	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	1	55.00	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	4	54.35	54.60	-4	14,736	-0.03%
2018/05/10	2	53.20	0	0.00	53.30	2	14,429	0.01%
2018/05/08	0	0.00	2	53.35	53.50	-2	14,373	-0.01%
2018/05/03	2	53.00	0	0.00	52.90	2	14,504	0.01%
2018/05/02	1	53.20	0.3	53.30	53.50	0.7	14,600	0.00%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	1	53.50	53.50	-1	14,774	-0.01%
2018/04/26	1	52.00	2	52.55	52.80	-1	14,749	-0.01%
2018/04/25	1	52.00	0	0.00	52.20	1	14,567	0.01%
2018/04/19	1	52.60	1	52.60	52.90	0	14,867	0.00%
2018/04/16	15	52.79	0	0.00	52.50	15	15,033	0.10%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/12	100	53.10	0	0.00	53.30	100	15,314	0.65%
2018/04/11	2	53.30	1	53.60	53.30	1	15,513	0.01%
2018/04/09	0	0.00	0.5	52.70	53.00	-0.5	15,704	0.00%
2018/03/30	0	0.00	1	52.20	51.90	-1	16,053	-0.01%
2018/03/29	3	52.03	0	0.00	51.80	3	16,036	0.02%
2018/03/23	3	52.67	0	0.00	52.20	3	16,204	0.02%
2018/03/22	1	53.30	2	53.70	53.40	-1	16,228	-0.01%
2018/03/21	1	53.30	0	0.00	53.40	1	16,072	0.01%
2018/03/20	16	53.39	0	0.00	53.20	16	16,284	0.10%
2018/03/16	1	53.10	1	53.50	53.40	0	16,593	0.00%
2018/03/15	1	53.60	0	0.00	53.40	1	16,519	0.01%
2018/03/12	0	0.00	3	54.30	54.50	-3	16,673	-0.02%
2018/03/09	1	52.40	0	0.00	52.00	1	16,714	0.01%
2018/03/08	1	52.90	1	52.90	52.40	0	17,459	0.00%
2018/03/06	2	52.70	2	53.05	52.80	0	18,836	0.00%
2018/03/05	3	52.73	1	53.30	52.60	2	19,210	0.01%
2018/03/02	10	53.30	1	53.30	53.30	9	19,274	0.05%
2018/03/01	16	53.69	0	0.00	53.90	16	19,367	0.08%
2018/02/12	52.3	53.41	0	0.00	53.00	52.3	22,058	0.24%
2018/02/07	0	0.00	2	52.60	52.70	-2	21,929	-0.01%
2018/02/06	12	51.73	10	51.30	50.80	2	21,788	0.01%
2018/02/05	0	0.00	10	53.70	54.10	-10	21,376	-0.05%
2018/02/01	0	0.00	5	55.00	54.80	-5	21,287	-0.02%
2018/01/31	0	0.00	10	54.10	54.60	-10	21,223	-0.05%
2018/01/30	5	54.60	0	0.00	54.40	5	21,082	0.02%
2018/01/29	1	54.90	0	0.00	55.20	1	21,006	0.00%
2018/01/26	11	54.69	2	54.60	54.70	9	20,866	0.04%
2018/01/25	2	55.60	1	55.60	55.60	1	20,658	0.00%
2018/01/24	9	55.17	0	0.00	55.70	9	20,570	0.04%
2018/01/23	20	55.85	0	0.00	56.00	20	20,526	0.10%
2018/01/22	1	55.40	1	55.80	55.60	0	20,628	0.00%
2018/01/18	0	0.00	6	56.10	55.90	-6	20,836	-0.03%
2018/01/17	0	0.00	1.4	55.93	56.30	-1.4	20,787	-0.01%
2018/01/16	0	0.00	2	56.70	56.60	-2	20,659	-0.01%
2018/01/15	202	56.00	2	56.40	56.50	200	20,518	0.97%	大買/鉅額交易
2018/01/12	2	55.70	0	0.00	55.60	2	20,278	0.01%
2018/01/11	3	55.17	62	55.15	55.40	-59	20,202	-0.29%
2018/01/10	20	55.80	8	56.25	55.60	12	20,285	0.06%
2018/01/09	50	55.60	1	55.70	55.80	49	20,010	0.24%
2018/01/08	1	55.20	1.7	55.52	55.70	-0.7	20,036	0.00%
2018/01/03	30	55.20	5	55.08	55.20	25	19,635	0.13%
2018/01/02	0	0.00	6	54.10	54.20	-6	19,235	-0.03%