台泥 (1101)-台灣企銀-建成券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.65
漲跌
▼0.45
漲幅
-1.36%
成交量
16,282張
產業
上市水泥類股
2638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

台泥 (1101)籌碼相關－台灣企銀-建成券商分點個股進出

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

台灣企銀-建成券商分點個股進出
台灣企銀-建成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
2024/05/08	0	0.00	5	33.10	33.10	-5	17,111	-0.03%
2024/05/07	0	0.00	36	33.01	33.20	-36	17,141	-0.21%
2024/05/06	5	32.85	3	33.05	33.00	2	16,992	0.01%
2024/05/02	0	0.00	1	32.40	32.30	-1	16,359	-0.01%
2024/04/26	1	31.80	0	0.00	31.80	1	15,880	0.01%
2024/04/25	1	32.00	0	0.00	32.00	1	15,849	0.01%
2024/04/23	1	32.40	0	0.00	32.35	1	16,021	0.01%
2024/04/22	5	32.38	0	0.00	32.60	5	15,974	0.03%
2024/04/19	4	32.06	0	0.00	32.00	4	15,756	0.03%
2024/04/18	1	32.40	8	32.40	32.70	-7	15,379	-0.05%
2024/04/17	1	32.70	0	0.00	32.65	1	15,172	0.01%
2024/04/16	10	33.25	6	33.08	32.45	4	15,008	0.03%
2024/04/15	1	32.60	0	0.00	32.35	1	14,402	0.01%
2024/04/12	1	32.00	0	0.00	32.20	1	14,063	0.01%
2024/04/11	0	0.00	1	32.35	32.40	-1	13,848	-0.01%
2024/04/10	0	0.00	2	32.80	32.70	-2	13,783	-0.01%
2024/04/02	1	31.95	0	0.00	31.95	1	13,046	0.01%
2024/04/01	1	32.15	0	0.00	32.15	1	13,124	0.01%
2024/03/29	30	31.85	0	0.00	32.15	30	13,089	0.23%
2024/03/28	0	0.00	1	31.75	31.70	-1	12,963	-0.01%
2024/03/27	15	31.67	1	31.60	31.70	14	12,844	0.11%
2024/03/22	1.5	31.23	0	0.00	31.15	1.5	12,702	0.01%
2024/03/21	1	31.55	6	31.70	31.50	-5	12,514	-0.04%
2024/03/20	0.1	30.90	3	30.87	30.90	-2.9	12,516	-0.02%
2024/03/19	2	31.43	0	0.00	31.40	2	12,198	0.02%
2024/03/18	2	31.65	0	0.00	31.70	2	11,945	0.02%
2024/03/14	1	31.85	0	0.00	32.00	1	11,512	0.01%
2024/03/13	11	31.79	10	31.75	31.70	1	11,518	0.01%
2024/03/11	0	0.00	400	31.66	31.80	-400	11,415	-3.50%	大賣/鉅額交易
2024/03/08	1	31.90	0	0.00	31.85	1	11,531	0.01%
2024/03/07	2	31.95	0	0.00	32.00	2	11,664	0.02%
2024/03/06	0	0.00	6.1	31.93	32.00	-6.1	12,022	-0.05%
2024/03/05	4	32.09	0	0.00	32.00	4	13,502	0.03%
2024/03/04	2	32.10	0	0.00	32.05	2	13,771	0.01%
2024/03/01	1	32.00	1	32.05	32.05	0	14,657	0.00%
2024/02/29	10	32.45	0	0.00	32.10	10	14,759	0.07%
2024/02/27	1	31.95	4	32.05	31.85	-3	14,610	-0.02%
2024/02/26	0	0.00	2	32.30	32.15	-2	14,608	-0.01%
2024/02/21	1	32.50	1	32.60	32.50	0	15,202	0.00%
2024/02/19	4	32.75	0	0.00	32.80	4	15,433	0.03%
2024/02/16	0.5	31.90	30	31.90	31.90	-29.5	15,704	-0.19%
2024/02/15	1	31.85	19	32.00	32.00	-18	15,670	-0.11%
2024/02/05	0	0.00	4	32.06	32.15	-4	15,497	-0.03%
2024/02/01	2	31.95	0	0.00	32.45	2	15,591	0.01%
2024/01/31	4	31.84	0	0.00	31.90	4	15,628	0.03%
2024/01/30	1	32.35	0	0.00	32.00	1	15,538	0.01%
2024/01/29	1	32.35	0	0.00	32.35	1	15,511	0.01%
2024/01/26	1	32.65	0	0.00	32.60	1	15,632	0.01%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/18	0	0.00	30	32.10	32.05	-30	16,380	-0.18%
2024/01/17	100	32.30	0	0.00	32.20	100	16,459	0.61%
2024/01/15	0	0.00	5	33.65	33.65	-5	16,277	-0.03%
2024/01/12	1	33.70	5.1	33.70	33.75	-4.1	16,716	-0.02%
2024/01/09	0	0.00	200	34.05	34.05	-200	19,006	-1.05%	大賣/鉅額交易
2024/01/08	0	0.00	5	34.25	34.25	-5	19,126	-0.03%
2024/01/05	1	34.35	0	0.00	34.35	1	19,349	0.01%
2023/12/25	0	0.00	1	34.55	34.50	-1	20,449	0.00%
2023/12/20	60	34.30	60	34.45	34.50	0	21,158	0.00%
2023/12/18	1	34.50	1	34.40	34.55	0	21,730	0.00%
2023/12/13	1	34.15	0	0.00	34.05	1	21,743	0.00%
2023/12/07	30	34.75	1	34.55	34.50	29	22,107	0.13%
2023/12/06	2	34.85	0	0.00	34.60	2	22,145	0.01%
2023/12/04	1	34.30	2	34.25	34.05	-1	22,066	0.00%
2023/12/01	7	34.35	2	34.50	34.40	5	22,225	0.02%
2023/11/29	105	34.49	2	34.58	34.25	103	20,364	0.51%	大買/鉅額交易
2023/11/28	11	34.80	211	34.90	34.50	-200	20,138	-0.99%	大賣/鉅額交易
2023/11/27	0	0.00	1	34.10	33.95	-1	19,597	-0.01%
2023/11/22	1	33.90	0	0.00	33.85	1	19,049	0.01%
2023/11/21	0	0.00	1	34.10	34.20	-1	18,952	-0.01%
2023/11/17	3	33.25	0	0.00	33.20	3	18,469	0.02%
2023/11/16	5	33.28	0	0.00	33.05	5	18,400	0.03%
2023/11/15	1	32.95	0	0.00	33.15	1	18,225	0.01%
2023/11/08	300	32.95	0	0.00	32.90	300	18,405	1.63%	大買/鉅額交易
2023/11/03	1	32.85	0	0.00	32.90	1	18,290	0.01%
2023/11/02	0	0.00	1	32.50	32.35	-1	18,196	-0.01%
2023/10/26	0	0.00	1	31.50	31.45	-1	17,975	-0.01%
2023/10/25	0	0.00	5	31.65	31.55	-5	17,848	-0.03%
2023/10/24	1	31.55	0	0.00	31.50	1	17,706	0.01%
2023/10/23	1	31.75	0	0.00	31.65	1	17,530	0.01%
2023/10/20	1	31.50	0	0.00	31.75	1	17,702	0.01%
2023/10/19	3.1	31.87	0	0.00	31.90	3.1	17,409	0.02%
2023/10/18	3	32.48	0	0.00	32.45	3	16,813	0.02%
2023/10/11	0	0.00	5	32.90	33.10	-5	15,548	-0.03%
2023/10/06	1	32.85	0	0.00	32.80	1	15,540	0.01%
2023/10/05	3	32.75	0	0.00	32.75	3	15,507	0.02%
2023/10/04	3	32.90	1	32.90	32.90	2	15,539	0.01%
2023/10/02	0	0.00	1	33.15	33.10	-1	15,776	-0.01%
2023/09/28	3	33.10	0.1	33.25	33.25	2.9	16,020	0.02%
2023/09/27	2.1	33.02	0	0.00	33.05	2.1	15,999	0.01%
2023/09/26	3	33.08	0	0.00	33.00	3	15,938	0.02%
2023/09/22	2.5	33.40	1	33.50	33.50	1.5	15,474	0.01%
2023/09/21	4	34.03	0	0.00	33.80	4	15,253	0.03%
2023/09/20	7.1	34.47	0	0.00	34.35	7.1	15,082	0.05%
2023/09/19	2	34.95	0	0.00	34.80	2	14,902	0.01%
2023/09/18	1	35.00	0	0.00	35.10	1	14,938	0.01%
2023/09/15	1	35.20	0	0.00	35.10	1	15,030	0.01%
2023/09/13	11	35.10	0	0.00	35.30	11	14,972	0.07%
2023/09/12	1	34.50	0	0.00	34.60	1	15,254	0.01%
2023/09/11	0	0.00	10	34.10	34.20	-10	15,266	-0.07%
2023/09/06	6	34.69	0	0.00	34.40	6	15,287	0.04%
2023/09/05	1	35.00	0	0.00	35.00	1	14,939	0.01%
2023/09/01	1	35.10	0	0.00	35.25	1	14,877	0.01%
2023/08/31	1	35.15	0	0.00	34.95	1	14,843	0.01%
2023/08/30	0.1	35.55	0	0.00	35.30	0.1	14,684	0.00%
2023/08/28	3	35.15	0	0.00	35.20	3	15,344	0.02%
2023/08/25	1	35.25	10	35.20	35.10	-9	16,124	-0.06%
2023/08/24	2.1	35.25	5	35.30	35.30	-2.9	16,441	-0.02%
2023/08/22	3	35.35	0	0.00	35.40	3	16,947	0.02%
2023/08/21	3	35.40	0	0.00	35.40	3	17,344	0.02%
2023/08/18	2	35.30	0	0.00	35.15	2	17,523	0.01%
2023/08/17	2	35.55	0	0.00	35.65	2	17,458	0.01%
2023/08/16	4	36.05	0	0.00	36.05	4	17,488	0.02%
2023/08/14	2	37.00	0	0.00	36.85	2	17,582	0.01%
2023/08/11	2	37.10	3	37.48	37.40	-1	17,637	-0.01%
2023/08/10	3	36.85	0	0.00	36.85	3	17,644	0.02%
2023/08/02	2	37.20	0	0.00	37.20	2	18,846	0.01%
2023/07/31	1	37.30	0	0.00	37.30	1	19,125	0.01%
2023/07/25	1	37.30	0	0.00	37.40	1	20,798	0.00%
2023/07/24	10	36.70	0	0.00	36.50	10	20,874	0.05%
2023/07/21	1	36.20	1	36.20	36.10	0	21,180	0.00%
2023/07/20	0	0.00	2	36.60	36.55	-2	21,667	-0.01%
2023/07/18	2	36.55	10	36.83	37.10	-8	23,504	-0.03%
2023/07/17	1	36.85	0	0.00	36.75	1	23,411	0.00%
2023/07/12	1	36.60	1	36.55	36.60	0	23,564	0.00%
2023/07/11	0	37.00	2	36.80	36.55	-2	23,517	-0.01%
2023/07/10	0	0.00	1	37.05	36.85	-1	23,394	0.00%
2023/07/06	2	37.25	0	0.00	37.25	2	23,393	0.01%
2023/07/04	0	0.00	0.4	38.20	38.05	-0.4	22,913	0.00%
2023/07/03	6	38.21	0	0.00	38.25	6	22,864	0.03%
2023/06/30	15	38.08	0	0.00	38.05	15	22,907	0.07%
2023/06/29	2	38.10	0	0.00	38.05	2	22,932	0.01%
2023/06/27	0	0.00	2	38.45	38.45	-2	23,114	-0.01%
2023/06/26	30	38.80	20	38.70	38.80	10	23,371	0.04%
2023/06/21	0	0.00	1	38.40	38.70	-1	23,378	0.00%
2023/06/20	3	38.55	0	0.00	38.55	3	23,375	0.01%
2023/06/16	101	38.85	103	38.99	38.70	-2	23,472	-0.01%	大買/大賣/
2023/06/15	0	0.00	1	38.35	38.35	-1	23,007	0.00%
2023/06/14	5	38.26	3	38.15	38.35	2	23,330	0.01%
2023/06/13	3	38.25	5.5	38.25	38.25	-2.5	23,466	-0.01%
2023/06/09	20	38.43	0	0.00	38.45	20	23,511	0.09%
2023/06/08	2	38.80	0	0.00	38.50	2	23,676	0.01%
2023/06/05	3	39.15	1	38.95	38.85	2	24,210	0.01%
2023/06/01	2	37.75	0	0.00	37.75	2	23,598	0.01%
2023/05/30	6	37.95	0	0.00	38.30	6	22,887	0.03%
2023/05/29	1	38.00	0	0.00	38.15	1	23,178	0.00%
2023/05/25	3	37.53	0	0.00	38.05	3	24,133	0.01%
2023/05/24	0	0.00	10	37.60	37.85	-10	23,953	-0.04%
2023/05/23	0.1	38.05	0	0.00	37.90	0.1	23,751	0.00%
2023/05/22	15	38.30	0	0.00	38.25	15	23,649	0.06%
2023/05/19	1	37.70	0	0.00	37.85	1	23,556	0.00%
2023/05/18	1	37.85	0	0.00	37.85	1	23,437	0.00%
2023/05/17	0.1	38.00	0.1	38.00	37.90	0	23,453	0.00%
2023/05/16	0	0.00	4	37.45	37.75	-4	23,506	-0.02%
2023/05/15	0.1	37.55	0	0.00	37.35	0.1	23,506	0.00%
2023/05/12	4	38.11	0	0.00	37.80	4	23,276	0.02%
2023/05/11	4	38.11	0	0.00	38.20	4	23,037	0.02%
2023/05/09	11	39.05	0	0.00	38.65	11	22,795	0.05%
2023/05/08	20.1	39.45	10	39.70	39.60	10.1	22,479	0.04%
2023/05/05	27	39.48	0	0.00	39.30	27	22,322	0.12%
2023/05/04	7	39.46	0	0.00	39.45	7	22,305	0.03%
2023/05/03	2	39.55	0	0.00	39.50	2	22,236	0.01%
2023/05/02	9.5	39.83	18	39.66	39.90	-8.5	22,048	-0.04%
2023/04/28	1	38.70	3	38.60	38.70	-2	21,538	-0.01%
2023/04/27	0	0.00	1	38.85	38.65	-1	21,481	0.00%
2023/04/26	11	38.31	7.2	38.66	39.10	3.8	21,572	0.02%
2023/04/25	0	0.00	1	39.25	38.50	-1	21,693	0.00%
2023/04/24	260	39.52	6	39.26	39.55	254	21,265	1.19%	大買/鉅額交易
2023/04/21	47	38.27	29	38.36	38.30	18	20,241	0.09%
2023/04/19	5	37.25	0	0.00	37.10	5	19,409	0.03%
2023/04/18	25	37.82	0	0.00	37.45	25	19,425	0.13%
2023/04/17	2	38.05	10	38.15	37.95	-8	19,656	-0.04%
2023/04/14	2	37.40	10	37.60	37.55	-8	19,373	-0.04%
2023/04/13	1	37.45	0	0.00	37.55	1	19,387	0.01%
2023/04/12	0	0.00	1	37.75	37.45	-1	19,333	-0.01%
2023/04/11	7	37.40	0	0.00	37.45	7	19,262	0.04%
2023/04/07	1	36.40	0	0.00	36.40	1	19,060	0.01%
2023/03/28	0	0.00	2	36.20	36.20	-2	22,230	-0.01%
2023/03/27	1	36.70	0	0.00	36.65	1	23,097	0.00%
2023/03/22	0	0.00	2	37.30	37.20	-2	23,957	-0.01%
2023/03/21	0.1	37.20	0	0.00	37.05	0.1	24,027	0.00%
2023/03/20	1	36.90	2	36.80	36.90	-1	24,042	0.00%
2023/03/16	1	36.35	0	0.00	36.35	1	23,908	0.00%
2023/03/10	2	36.75	0	0.00	36.70	2	24,281	0.01%
2023/03/09	3.5	37.29	0	0.00	37.20	3.5	24,506	0.01%
2023/03/08	0	0.00	2	37.75	37.75	-2	24,873	-0.01%
2023/03/07	5	37.95	0	0.00	37.95	5	24,885	0.02%
2023/03/06	0	0.00	2	38.00	37.95	-2	25,216	-0.01%
2023/03/03	1	37.75	0	0.00	37.75	1	25,487	0.00%
2023/03/02	1	38.00	0	0.00	37.90	1	25,669	0.00%
2023/03/01	2	37.80	0	0.00	37.80	2	25,706	0.01%
2023/02/24	1	39.20	0	0.00	39.15	1	25,338	0.00%
2023/02/23	0	0.00	1	39.50	39.50	-1	24,816	0.00%
2023/02/21	0	0.00	9	38.35	38.35	-9	26,058	-0.03%
2023/02/20	1	38.35	0	0.00	38.25	1	26,714	0.00%
2023/02/17	0	0.00	10	37.95	38.00	-10	27,226	-0.04%
2023/02/16	0	0.00	1	37.60	37.50	-1	27,958	0.00%
2023/02/15	0	0.00	2	37.60	37.55	-2	28,051	-0.01%
2023/02/14	0	0.00	3	37.42	37.25	-3	27,991	-0.01%
2023/02/13	0	0.00	2	37.00	37.00	-2	27,957	-0.01%
2023/02/07	1	36.45	0	0.00	36.65	1	28,269	0.00%
2023/02/06	1	36.40	0	0.00	36.15	1	28,252	0.00%
2023/02/03	1	36.50	1	36.40	36.45	0	28,142	0.00%
2023/02/02	1	36.70	1	36.80	36.80	0	28,165	0.00%
2023/02/01	2	36.50	3	36.60	36.75	-1	28,193	0.00%
2023/01/31	1	36.60	2	36.73	36.25	-1	28,263	0.00%
2023/01/17	7	36.06	0	0.00	36.00	7	28,181	0.02%
2023/01/16	7	36.44	2	36.55	36.50	5	28,175	0.02%
2023/01/13	1	36.25	1	36.15	36.15	0	27,855	0.00%
2023/01/11	0	0.00	2	34.75	34.70	-2	28,119	-0.01%
2023/01/09	0	0.00	1	34.45	34.60	-1	28,943	0.00%
2023/01/06	0	0.00	7.3	34.29	34.25	-7.3	29,213	-0.02%
2023/01/05	0	0.00	8	34.58	34.45	-8	29,670	-0.03%
2023/01/04	1	33.50	8	33.55	33.50	-7	29,498	-0.02%
2023/01/03	4	33.48	0	0.00	33.50	4	29,714	0.01%
2022/12/29	2	33.75	0	0.00	33.70	2	29,889	0.01%
2022/12/26	0	0.00	20	34.40	34.40	-20	30,533	-0.07%
2022/12/23	5	34.15	0	0.00	34.05	5	31,062	0.02%
2022/12/21	0	0.00	2	34.05	34.05	-2	31,325	-0.01%
2022/12/16	0	0.00	3.2	33.43	34.60	-3.2	29,428	-0.01%
2022/12/13	8	34.15	0	0.00	33.70	8	29,231	0.03%
2022/12/08	1	33.15	0	0.00	33.20	1	29,675	0.00%
2022/12/05	1	33.65	5.7	33.41	33.70	-4.7	29,562	-0.02%
2022/12/02	0	0.00	2	33.70	33.65	-2	29,249	-0.01%
2022/12/01	0	0.00	2	34.05	34.05	-2	29,193	-0.01%
2022/11/28	12	33.05	0	0.00	33.00	12	28,640	0.04%
2022/11/24	0.3	33.20	11	32.97	33.20	-10.7	28,273	-0.04%
2022/11/23	3	32.72	0.2	32.85	32.70	2.8	28,055	0.01%
2022/11/22	0.6	32.80	0	0.00	32.65	0.6	27,954	0.00%
2022/11/21	2.3	32.97	0	0.00	32.85	2.3	27,730	0.01%
2022/11/18	0.9	33.55	5	33.38	33.30	-4.1	27,498	-0.01%
2022/11/17	2	33.85	1	33.95	34.25	1	26,542	0.00%
2022/11/16	3	33.22	0	0.00	32.90	3	25,556	0.01%
2022/11/15	4	33.08	0	0.00	33.85	4	24,950	0.02%
2022/11/14	2	34.20	1	33.90	34.15	1	24,375	0.00%
2022/11/10	20	31.75	0	0.00	31.70	20	23,483	0.09%
2022/11/08	10	31.75	0	0.00	31.65	10	23,282	0.04%
2022/11/07	0	0.00	3	30.78	31.00	-3	23,106	-0.01%
2022/11/03	5	30.35	0	0.00	30.30	5	23,144	0.02%
2022/11/02	20	30.80	0	0.00	30.75	20	23,105	0.09%
2022/10/31	1	30.45	0	0.00	30.25	1	23,108	0.00%
2022/10/28	1.5	30.77	0	0.00	30.50	1.5	23,119	0.01%
2022/10/27	0	30.95	10	30.95	30.85	-10	23,111	-0.04%
2022/10/26	2	30.15	0	0.00	30.30	2	23,119	0.01%
2022/10/25	2	29.90	0	0.00	29.90	2	23,077	0.01%
2022/10/24	10	30.70	0	0.00	30.60	10	22,682	0.04%
2022/10/21	5	31.10	0	0.00	31.00	5	22,562	0.02%
2022/10/20	1	30.85	0	0.00	30.90	1	22,518	0.00%
2022/10/19	0	31.65	0	0.00	31.60	0	22,012	0.00%
2022/10/18	1	31.50	0	0.00	31.45	1	21,608	0.00%
2022/10/17	11	31.51	0	0.00	31.70	11	21,593	0.05%
2022/10/14	1	32.50	0	0.00	32.40	1	21,633	0.00%
2022/10/13	0	0.00	11	32.80	32.65	-11	21,544	-0.05%
2022/10/12	1	33.95	0	0.00	33.75	1	21,287	0.00%
2022/10/06	20	34.20	0	0.00	34.30	20	21,266	0.09%
2022/10/05	2	34.28	0	0.00	34.15	2	21,277	0.01%
2022/09/30	15	33.76	1	33.65	33.80	14	20,658	0.07%
2022/09/28	2	35.08	0	0.00	34.90	2	19,056	0.01%
2022/09/27	7	35.77	0	0.00	35.80	7	18,789	0.04%
2022/09/26	7.5	36.21	0	0.00	35.85	7.5	18,599	0.04%
2022/09/23	9.1	37.08	0	0.00	37.00	9.1	18,381	0.05%
2022/09/22	9	37.48	6	37.40	37.55	3	18,250	0.02%
2022/09/21	5.2	38.23	0	0.00	38.10	5.2	17,880	0.03%
2022/09/20	9	38.66	0	0.00	38.55	9	17,513	0.05%
2022/09/19	5	38.77	0	0.00	38.80	5	17,397	0.03%
2022/09/16	9	38.85	0	0.00	38.60	9	17,332	0.05%
2022/09/15	1	39.40	0	0.00	39.55	1	16,939	0.01%
2022/09/13	1	39.80	0	0.00	39.90	1	16,925	0.01%
2022/09/12	3	39.75	1	39.85	39.80	2	16,977	0.01%
2022/09/07	0	0.00	15	39.55	39.70	-15	17,462	-0.09%
2022/09/06	0	0.00	1	39.80	39.85	-1	17,501	-0.01%
2022/09/02	5	38.55	0	0.00	38.50	5	17,570	0.03%
2022/09/01	25	38.91	0	0.00	38.90	25	17,325	0.14%
2022/08/31	6	39.33	0	0.00	39.30	6	17,158	0.03%
2022/08/30	5	39.30	0	0.00	39.25	5	17,048	0.03%
2022/08/29	0	39.50	0	0.00	39.35	0	17,169	0.00%
2022/08/26	0	39.65	3	39.65	39.65	-3	17,183	-0.02%
2022/08/25	0	0.00	1	39.55	39.55	-1	17,263	-0.01%
2022/08/24	0	0.00	3	39.18	39.25	-3	17,398	-0.02%
2022/08/23	2.2	39.20	0	0.00	39.35	2.2	17,816	0.01%
2022/08/22	0	0.00	10	39.65	39.65	-10	17,936	-0.06%
2022/08/18	3	39.70	0	0.00	39.80	3	18,153	0.02%
2022/08/17	0	0.00	20	39.45	40.00	-20	18,215	-0.11%
2022/08/11	0	0.00	3	39.08	39.35	-3	18,846	-0.02%
2022/08/09	2	38.25	0	0.00	38.75	2	19,108	0.01%
2022/08/08	0	0.00	1	38.50	38.70	-1	19,258	-0.01%
2022/08/05	10	38.90	0	0.00	38.85	10	19,436	0.05%
2022/08/04	12	38.83	0	0.00	38.75	12	19,943	0.06%
2022/08/03	3	39.00	0	0.00	39.10	3	20,186	0.01%
2022/08/01	2	39.00	0	0.00	39.50	2	20,243	0.01%
2022/07/29	11	38.48	0	0.00	38.75	11	20,205	0.05%
2022/07/28	17	38.04	0	0.00	38.20	17	20,134	0.08%
2022/07/27	3	37.80	0	0.00	37.85	3	20,075	0.01%
2022/07/26	6	37.80	0	0.00	37.80	6	20,246	0.03%
2022/07/25	7	37.89	0	0.00	37.85	7	20,320	0.03%
2022/07/22	2.8	37.84	0	0.00	37.70	2.8	20,389	0.01%
2022/07/21	2	37.95	0	0.00	38.05	2	20,196	0.01%
2022/07/20	12	41.56	0.2	41.80	41.60	11.8	19,656	0.06%
2022/07/19	1	41.40	0	0.00	41.65	1	19,510	0.01%
2022/07/18	1	40.15	0	0.00	40.70	1	19,267	0.01%
2022/07/15	2	40.93	0	0.00	40.50	2	19,169	0.01%
2022/07/13	2	41.78	1	41.90	41.80	1	19,230	0.01%
2022/07/12	1	40.75	0	0.00	41.00	1	19,337	0.01%
2022/07/11	0	0.00	2	41.10	41.10	-2	19,484	-0.01%
2022/07/07	1	40.80	0	0.00	40.90	1	19,674	0.01%
2022/07/05	0	0.00	1	40.50	40.75	-1	19,967	-0.01%
2022/07/01	0	0.00	5	40.60	40.35	-5	19,681	-0.03%
2022/06/28	1	40.10	0	0.00	39.60	1	19,218	0.01%
2022/06/27	0	0.00	1	39.90	39.80	-1	19,203	-0.01%
2022/06/24	0	0.00	1	39.50	39.50	-1	19,070	-0.01%
2022/06/23	0	0.00	1	39.10	39.00	-1	18,963	-0.01%
2022/06/21	1	39.10	0	0.00	39.45	1	18,775	0.01%
2022/06/20	5	38.85	0	0.00	38.85	5	18,695	0.03%
2022/06/17	2	39.65	0	0.00	39.60	2	18,440	0.01%
2022/06/16	12	40.41	0	0.00	40.00	12	18,279	0.07%
2022/06/15	5	40.05	0.5	40.20	40.05	4.5	18,452	0.02%
2022/06/09	0	0.00	0.5	41.75	41.55	-0.5	17,831	0.00%
2022/06/07	0	0.00	6	41.70	41.35	-6	17,736	-0.03%
2022/06/06	0	0.00	4	41.75	41.55	-4	17,502	-0.02%
2022/06/01	2	42.08	0	0.00	42.10	2	17,534	0.01%
2022/05/31	4	42.56	0	0.00	42.60	4	17,391	0.02%
2022/05/23	1	41.35	0	0.00	41.20	1	16,294	0.01%
2022/05/20	0	0.00	1	41.85	41.15	-1	16,186	-0.01%
2022/05/16	1	41.30	0	0.00	41.25	1	15,019	0.01%
2022/05/13	3.5	41.31	10	41.10	41.60	-6.5	14,715	-0.04%
2022/05/12	1	41.00	0	0.00	40.80	1	14,482	0.01%
2022/05/11	1	42.75	10	42.75	42.65	-9	13,898	-0.06%
2022/05/10	1	43.95	0	0.00	43.85	1	13,469	0.01%
2022/05/09	5	44.25	0	0.00	44.25	5	13,279	0.04%
2022/05/06	4	45.14	0	0.00	45.10	4	13,113	0.03%
2022/05/05	6	45.53	0	0.00	45.60	6	13,152	0.05%
2022/05/03	7	45.20	2	45.25	45.35	5	13,228	0.04%
2022/04/29	1	46.05	0	0.00	45.90	1	12,942	0.01%
2022/04/28	6	45.76	0	0.00	46.10	6	12,785	0.05%
2022/04/27	30	45.83	0	0.00	45.80	30	12,580	0.24%
2022/04/26	3	46.12	0	0.00	46.20	3	12,312	0.02%
2022/04/25	10	46.10	0	0.00	46.10	10	12,241	0.08%
2022/04/22	20	46.48	0	0.00	46.55	20	12,099	0.17%
2022/04/21	20	46.65	5	47.05	46.80	15	12,074	0.12%
2022/04/19	5	46.40	1.1	46.42	46.35	3.9	11,970	0.03%
2022/04/18	11	46.86	0	0.00	46.50	11	11,843	0.09%
2022/04/15	1	47.05	0	0.00	47.10	1	11,628	0.01%
2022/04/14	1	47.95	0	0.00	47.70	1	11,442	0.01%
2022/04/12	1.1	48.39	0	0.00	48.00	1.1	11,175	0.01%
2022/04/06	0	0.00	1	50.20	50.20	-1	10,709	-0.01%
2022/04/01	0.7	49.85	0	0.00	49.75	0.7	10,657	0.01%
2022/03/31	0	0.00	1	50.10	49.90	-1	10,588	-0.01%
2022/03/30	0	0.00	30	49.85	49.85	-30	10,436	-0.29%
2022/03/23	20	49.55	0	0.00	49.65	20	10,460	0.19%
2022/03/22	1	49.40	0	0.00	49.70	1	10,377	0.01%
2022/03/21	45	49.64	5	49.70	49.75	40	10,380	0.39%
2022/03/18	30	48.25	6	48.58	48.95	24	10,135	0.24%
2022/03/17	2	47.95	0	0.00	48.00	2	9,745	0.02%
2022/03/16	0	0.00	10	47.95	47.85	-10	9,630	-0.10%
2022/03/14	10	47.65	0	0.00	47.55	10	9,592	0.10%
2022/03/10	1	47.40	0	0.00	47.60	1	9,818	0.01%
2022/03/04	1	47.55	0	0.00	47.65	1	10,340	0.01%
2022/02/23	0.2	47.65	0	0.00	47.65	0.2	10,872	0.00%
2022/02/14	1	47.05	0	0.00	47.15	1	11,341	0.01%
2022/02/09	0	0.00	1	47.00	47.30	-1	11,433	-0.01%
2022/01/25	1	46.70	0	0.00	46.80	1	11,349	0.01%
2022/01/14	1	47.60	0	0.00	47.60	1	11,605	0.01%
2022/01/12	1	47.15	0	0.00	47.50	1	12,070	0.01%
2022/01/10	0	0.00	30	47.05	47.30	-30	12,274	-0.24%
2022/01/04	1	47.20	0	0.00	47.30	1	12,299	0.01%
2022/01/03	3	47.60	0	0.00	47.45	3	12,196	0.02%
2021/12/29	0	0.00	10	48.18	48.15	-10	12,270	-0.08%
2021/12/28	0	0.00	6	48.00	48.15	-6	12,350	-0.05%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/24	1	47.90	0	0.00	47.90	1	12,692	0.01%
2021/12/16	4	46.90	0	0.00	46.90	4	13,161	0.03%
2021/12/09	0	0.00	0.2	47.60	47.40	-0.2	14,718	0.00%
2021/12/06	1	46.80	0	0.00	47.30	1	15,059	0.01%
2021/12/03	0.1	46.65	0	0.00	46.40	0.1	15,012	0.00%
2021/11/29	2	46.30	0	0.00	46.50	2	14,386	0.01%
2021/11/25	1	47.15	0	0.00	47.15	1	14,217	0.01%
2021/11/24	2	47.65	0	0.00	47.45	2	14,124	0.01%
2021/11/22	1	47.95	10	47.94	47.90	-9	13,999	-0.06%
2021/11/18	2	48.30	0	0.00	48.30	2	13,882	0.01%
2021/11/16	1	48.40	1	48.58	48.65	0	13,977	0.00%
2021/11/15	2	48.30	14	48.46	48.60	-12	14,174	-0.08%
2021/11/10	0	0.00	1	48.65	48.70	-1	14,843	-0.01%
2021/11/09	0	0.00	1	48.55	48.80	-1	15,088	-0.01%
2021/11/08	31	48.90	0	0.00	48.95	31	16,197	0.19%
2021/11/04	2	48.15	0	0.00	48.10	2	17,324	0.01%
2021/11/01	4	48.20	0	0.00	48.25	4	18,674	0.02%
2021/10/26	5	48.72	0	0.00	48.45	5	19,646	0.03%
2021/10/19	3	48.97	0	0.00	49.10	3	20,369	0.01%
2021/10/18	0	0.00	42	49.95	49.80	-42	20,223	-0.21%
2021/10/12	2	49.85	1	50.20	50.20	1	20,491	0.00%
2021/10/08	0	0.00	1	50.30	50.40	-1	20,467	0.00%
2021/10/07	0	0.00	1	50.30	50.40	-1	20,717	0.00%
2021/10/06	6	49.88	0	0.00	49.90	6	20,940	0.03%
2021/10/05	1	50.10	0	0.00	50.30	1	21,193	0.00%
2021/10/04	0	0.00	2	50.40	50.00	-2	21,654	-0.01%
2021/09/24	1	51.30	0	0.00	51.30	1	22,881	0.00%
2021/09/22	3	49.93	0	0.00	50.70	3	22,838	0.01%
2021/09/16	0	0.00	3	51.50	51.70	-3	22,693	-0.01%
2021/09/14	4	51.03	0	0.00	51.40	4	22,421	0.02%
2021/09/06	2	49.00	0	0.00	48.80	2	22,010	0.01%
2021/09/03	1	48.00	0	0.00	48.50	1	21,935	0.00%
2021/08/31	0	0.00	100	48.00	48.45	-100	21,850	-0.46%
2021/08/27	2	46.80	0	0.00	47.45	2	21,802	0.01%
2021/08/26	4	46.85	0	0.00	46.95	4	22,042	0.02%
2021/08/25	5	47.03	0	0.00	47.20	5	22,198	0.02%
2021/08/24	1	46.70	0	0.00	46.75	1	22,216	0.00%
2021/08/23	1	46.80	0	0.00	46.80	1	22,436	0.00%
2021/08/20	4	46.25	0	0.00	46.15	4	22,539	0.02%
2021/08/19	3	46.77	0	0.00	46.20	3	22,907	0.01%
2021/08/18	5	46.94	0	0.00	47.25	5	22,789	0.02%
2021/08/12	152.1	45.86	0	0.00	47.60	152.1	22,621	0.67%	大買/鉅額交易
2021/08/11	50	51.00	0	0.00	51.10	50	21,868	0.23%
2021/08/06	6.4	52.61	0	0.00	52.90	6.4	21,805	0.03%
2021/08/03	0.1	53.80	7	53.84	53.90	-6.9	23,671	-0.03%
2021/07/29	1	52.30	0	0.00	52.90	1	24,450	0.00%
2021/07/27	0	0.00	1	52.80	53.00	-1	25,536	0.00%
2021/07/26	1	53.60	0	0.00	53.20	1	26,205	0.00%
2021/07/23	2	52.30	1	53.10	53.00	1	26,532	0.00%
2021/07/20	2	51.60	0	0.00	51.70	2	27,984	0.01%
2021/07/12	0	0.00	2	52.05	52.20	-2	37,265	-0.01%
2021/07/09	1	51.90	1	52.00	52.00	0	37,473	0.00%
2021/07/08	1	52.70	8	52.63	52.80	-7	37,291	-0.02%
2021/07/07	0	0.00	1	51.10	51.30	-1	36,928	0.00%
2021/07/06	1	51.00	0	0.00	51.20	1	36,823	0.00%
2021/07/05	52	50.79	0	0.00	50.60	52	36,751	0.14%
2021/07/01	1	50.60	0	0.00	50.60	1	36,533	0.00%
2021/06/30	2	51.00	0	0.00	51.00	2	36,744	0.01%
2021/06/23	0	0.00	1	51.00	51.00	-1	37,676	0.00%
2021/06/18	2	51.15	0	0.00	51.00	2	38,189	0.01%
2021/06/17	0	0.00	1	51.60	51.50	-1	39,486	0.00%
2021/06/16	1	51.70	150	51.60	51.90	-149	39,623	-0.38%	大賣/鉅額交易
2021/06/09	0	0.00	6	50.90	51.30	-6	39,925	-0.02%
2021/06/07	7	51.43	1	51.60	51.50	6	40,264	0.01%
2021/06/04	0	0.00	1	51.80	51.90	-1	40,452	0.00%
2021/06/01	4	51.60	0	0.00	51.50	4	40,290	0.01%
2021/05/31	2	51.30	0	0.00	51.60	2	40,457	0.00%
2021/05/28	1	50.20	0	0.00	50.60	1	40,331	0.00%
2021/05/27	4	50.03	0	0.00	50.30	4	40,411	0.01%
2021/05/26	2	51.10	0	0.00	50.70	2	40,254	0.00%
2021/05/25	4	51.25	0	0.00	51.10	4	40,193	0.01%
2021/05/21	2	50.90	1	52.20	51.20	1	40,408	0.00%
2021/05/20	1	50.80	0	0.00	50.80	1	40,310	0.00%
2021/05/19	0	0.00	2	50.60	50.50	-2	40,085	0.00%
2021/05/18	1.3	49.79	0	0.00	50.00	1.3	39,915	0.00%
2021/05/17	21	48.12	2	48.40	47.90	19	39,776	0.05%
2021/05/14	6	49.80	2	49.60	49.60	4	39,121	0.01%
2021/05/13	2	47.60	0	0.00	49.20	2	38,782	0.01%
2021/05/12	0	0.00	4	49.08	49.60	-4	38,261	-0.01%
2021/05/11	3	52.27	4	52.35	51.60	-1	36,972	0.00%
2021/05/10	2	52.65	1	52.90	52.90	1	36,241	0.00%
2021/05/07	4	52.40	1	52.00	52.30	3	36,059	0.01%
2021/05/06	4	51.50	2	51.30	53.00	2	35,706	0.01%
2021/05/05	3	50.93	3	50.83	50.80	0	35,241	0.00%
2021/05/04	20	50.00	4	50.48	50.20	16	35,127	0.05%
2021/05/03	12	50.81	0	0.00	51.20	12	34,169	0.04%
2021/04/29	1.3	52.45	742	52.30	52.10	-740.7	33,664	-2.20%	大賣/鉅額交易
2021/04/28	1	52.30	6.1	52.24	53.20	-5.1	33,224	-0.02%
2021/04/27	5	52.60	1.1	52.61	52.70	3.9	33,106	0.01%
2021/04/26	8	52.85	40	52.65	53.10	-32	32,617	-0.10%
2021/04/23	40	52.78	171	52.70	53.00	-131	31,717	-0.41%	大賣/鉅額交易
2021/04/22	784	54.59	5	56.84	54.10	779	30,558	2.55%	大買/鉅額交易
2021/04/21	9	54.83	810	53.78	55.70	-801	27,491	-2.91%	大賣/鉅額交易
2021/04/20	842	52.73	2	53.10	52.00	840	25,459	3.30%	大買/鉅額交易
2021/04/19	5	50.01	6	50.03	50.40	-1	24,106	0.00%
2021/04/16	1	49.00	0	0.00	49.00	1	23,301	0.00%
2021/04/15	0	0.00	19	48.06	47.90	-19	22,795	-0.08%
2021/04/14	16	46.89	1	47.00	47.00	15	22,494	0.07%
2021/04/13	0	0.00	10	47.30	47.20	-10	22,362	-0.04%
2021/04/12	10	46.80	0	0.00	46.85	10	22,111	0.05%
2021/04/09	4	46.73	0	0.00	46.70	4	22,041	0.02%
2021/04/08	21	46.84	0	0.00	46.90	21	21,910	0.10%
2021/04/06	1	46.60	1	46.85	46.85	0	21,761	0.00%
2021/04/01	6	46.70	2	46.65	46.70	4	21,372	0.02%
2021/03/31	10	46.70	5	46.75	46.80	5	21,256	0.02%
2021/03/29	0	0.00	1	46.50	46.50	-1	20,945	0.00%
2021/03/26	0	0.00	3	46.03	46.15	-3	20,680	-0.01%
2021/03/25	50	45.50	0	0.00	45.55	50	20,287	0.25%
2021/03/23	0	0.00	51	45.70	45.70	-51	19,996	-0.26%
2021/03/22	0	0.00	3	45.85	45.80	-3	19,589	-0.02%
2021/03/18	1	43.05	0	0.00	43.10	1	17,888	0.01%
2021/03/16	0	0.00	0.4	42.65	42.60	-0.4	17,904	0.00%
2021/03/11	1	42.95	12	43.05	42.85	-11	17,666	-0.06%
2021/03/10	1	42.95	0	0.00	43.00	1	17,600	0.01%
2021/03/09	0	0.00	6	43.10	43.40	-6	17,714	-0.03%
2021/02/26	52	42.25	0	0.00	42.00	52	17,589	0.30%
2021/02/23	0	0.00	12.3	42.31	42.45	-12.3	17,237	-0.07%
2021/02/22	101	41.60	3	41.78	41.80	98	17,008	0.58%	大買/
2021/02/19	1	41.55	0	0.00	41.60	1	16,970	0.01%
2021/02/05	0	0.00	1	40.85	40.85	-1	16,576	-0.01%
2021/02/04	1	40.50	0	0.00	40.40	1	16,647	0.01%
2021/01/29	1	40.20	0	0.00	40.15	1	16,789	0.01%
2021/01/28	5	40.46	0	0.00	40.25	5	16,597	0.03%
2021/01/27	0	0.00	0.2	40.65	40.35	-0.2	16,362	0.00%
2021/01/26	8	40.41	0	0.00	40.35	8	16,223	0.05%
2021/01/25	2	40.88	0	0.00	40.90	2	15,710	0.01%
2021/01/22	0	0.00	3	40.60	40.60	-3	15,509	-0.02%
2021/01/21	5	41.00	0	0.00	40.80	5	15,191	0.03%
2021/01/20	1	41.00	2	40.85	40.95	-1	15,029	-0.01%
2021/01/18	13	41.53	0.1	41.95	41.60	12.9	14,547	0.09%
2021/01/14	1	42.65	0	0.00	42.55	1	13,868	0.01%
2021/01/13	0.1	42.70	1	42.70	42.70	-1	13,709	-0.01%
2021/01/11	0	0.00	11	42.95	43.10	-11	13,516	-0.08%
2021/01/08	0	0.00	10	42.85	42.95	-10	13,435	-0.07%
2021/01/05	10	43.15	10	43.40	43.10	0	13,036	0.00%
2020/12/28	1	42.95	0	0.00	43.00	1	12,907	0.01%
2020/12/25	2	42.85	0	0.00	42.80	2	12,961	0.02%
2020/12/23	0	0.00	0.1	42.85	42.80	-0.1	13,075	0.00%
2020/12/22	0	0.00	2	42.85	42.95	-2	13,149	-0.02%
2020/12/21	6	43.45	0	0.00	43.50	6	13,438	0.04%
2020/12/18	1	42.90	0	0.00	42.95	1	13,750	0.01%
2020/12/16	0	0.00	2	43.05	43.05	-2	13,782	-0.01%
2020/12/15	1	42.55	0	0.00	42.50	1	13,764	0.01%
2020/12/14	6	42.75	0	0.00	42.80	6	13,726	0.04%
2020/12/09	3	43.42	0	0.00	43.35	3	13,778	0.02%
2020/12/08	5	43.25	0	0.00	43.60	5	13,772	0.04%
2020/12/07	5	43.45	0	0.00	43.55	5	13,759	0.04%
2020/12/03	1	43.85	3	43.68	43.50	-2	13,761	-0.01%
2020/12/01	1	42.95	0	0.00	43.15	1	13,676	0.01%
2020/11/30	0	0.00	4	43.49	42.90	-4	13,906	-0.03%
2020/11/27	2	43.30	0	0.00	43.30	2	13,694	0.01%
2020/11/26	0	0.00	3	43.00	42.95	-3	13,620	-0.02%
2020/11/25	0	0.00	0.5	42.80	42.60	-0.5	13,772	0.00%
2020/11/24	0.2	42.85	0	0.00	42.75	0.2	13,849	0.00%
2020/11/16	2	42.25	0	0.00	42.35	2	14,202	0.01%
2020/11/11	5	42.53	8	42.48	42.65	-3	14,831	-0.02%
2020/11/10	2	41.40	0	0.00	41.55	2	14,766	0.01%
2020/11/09	3	41.05	0	0.00	41.15	3	14,981	0.02%
2020/11/04	0.1	41.00	0	0.00	40.90	0.1	16,842	0.00%
2020/10/29	0.1	40.55	0	0.00	40.35	0.1	18,465	0.00%
2020/10/22	1	40.50	0	0.00	41.00	1	18,943	0.01%
2020/10/15	1	40.20	0	0.00	40.30	1	19,671	0.01%
2020/10/14	10	40.50	0	0.00	40.50	10	19,700	0.05%
2020/10/12	1	40.90	0	0.00	40.95	1	20,214	0.00%
2020/10/08	0.8	41.30	0	0.00	41.15	0.8	20,431	0.00%
2020/10/07	3	41.07	0	0.00	41.15	3	20,445	0.01%
2020/10/05	10	41.05	0	0.00	41.00	10	20,601	0.05%
2020/09/28	2	40.70	0	0.00	40.95	2	21,043	0.01%
2020/09/25	1	40.45	0	0.00	40.55	1	21,224	0.00%
2020/09/24	12	40.18	0	0.00	40.05	12	21,293	0.06%
2020/09/23	5	41.20	0.1	41.60	41.00	4.9	21,057	0.02%
2020/09/22	9	41.84	0	0.00	41.80	9	20,759	0.04%
2020/09/21	5	42.30	0	0.00	42.25	5	20,638	0.02%
2020/09/18	5	42.45	0	0.00	42.50	5	20,706	0.02%
2020/09/17	5	42.70	5	43.00	42.55	0	20,727	0.00%
2020/09/10	12	42.26	0	0.00	42.45	12	20,933	0.06%
2020/09/08	0	0.00	1	42.70	42.70	-1	20,918	0.00%
2020/09/07	0	0.00	5	42.50	42.70	-5	21,054	-0.02%
2020/09/04	6	42.19	0	0.00	42.20	6	21,101	0.03%
2020/09/03	10	42.58	10	42.95	42.70	0	21,075	0.00%
2020/09/02	6	42.43	5	42.65	42.65	1	20,913	0.00%
2020/09/01	5	42.66	0	0.00	42.75	5	20,813	0.02%
2020/08/31	3	43.07	0	0.00	42.90	3	20,717	0.01%
2020/08/28	0	0.00	2	43.65	43.50	-2	20,610	-0.01%
2020/08/26	0	0.00	10	44.00	44.10	-10	20,707	-0.05%
2020/08/21	5	43.80	0	0.00	44.25	5	21,056	0.02%
2020/08/20	2	44.90	0	0.00	43.50	2	20,862	0.01%
2020/08/18	0	0.00	5	43.80	44.00	-5	20,240	-0.02%
2020/08/17	6	43.36	0	0.00	43.35	6	19,928	0.03%
2020/08/14	0	0.00	10	42.00	42.85	-10	19,825	-0.05%
2020/08/13	6	41.11	0	0.00	41.20	6	19,407	0.03%
2020/08/12	41	41.15	0	0.00	41.00	41	19,247	0.21%
2020/08/11	0	0.00	15	46.65	46.50	-15	18,034	-0.08%
2020/08/10	0	0.00	57	46.65	46.60	-57	17,645	-0.32%
2020/08/07	0	0.00	3	47.05	47.10	-3	17,455	-0.02%
2020/08/06	1	46.90	25	47.10	47.15	-24	17,219	-0.14%
2020/08/05	0	0.00	10	46.59	46.45	-10	16,833	-0.06%
2020/08/03	0	0.00	1	44.80	44.95	-1	16,214	-0.01%
2020/07/31	0	0.00	5	45.30	45.00	-5	16,141	-0.03%
2020/07/22	1	45.40	0.1	45.45	45.50	0.9	16,181	0.01%
2020/07/20	6	45.13	0	0.00	45.10	6	15,811	0.04%
2020/07/16	4	44.56	0	0.00	44.50	4	15,824	0.03%
2020/07/15	0	0.00	30	45.60	45.60	-30	15,384	-0.20%
2020/07/09	2	45.35	0	0.00	45.30	2	15,268	0.01%
2020/07/08	0	0.00	10	45.00	45.15	-10	15,002	-0.07%
2020/07/07	5	44.30	1	44.20	44.50	4	14,733	0.03%
2020/07/03	1	43.85	0	0.00	43.95	1	14,624	0.01%
2020/07/01	0	0.00	15	43.15	43.10	-15	14,481	-0.10%
2020/06/30	0	0.00	0.2	42.85	42.75	-0.2	14,409	0.00%
2020/06/29	1	42.65	0	0.00	42.65	1	14,485	0.01%
2020/06/24	0	0.00	25	42.85	42.85	-25	14,456	-0.17%
2020/06/16	0	0.00	3	42.90	42.85	-3	15,214	-0.02%
2020/06/10	0	0.00	1	44.00	44.00	-1	16,336	-0.01%
2020/06/08	1	43.80	0	0.00	43.95	1	16,884	0.01%
2020/06/03	5	43.65	0	0.00	43.65	5	17,164	0.03%
2020/06/02	5	43.30	0	0.00	43.30	5	17,071	0.03%
2020/05/28	1	42.40	0	0.00	42.35	1	16,591	0.01%
2020/05/22	5	42.70	0	0.00	42.65	5	16,923	0.03%
2020/05/21	0	0.00	2.1	43.00	43.00	-2.1	16,923	-0.01%
2020/05/19	0	0.00	5	43.00	43.00	-5	16,886	-0.03%
2020/05/13	1	42.40	0	0.00	42.90	1	16,615	0.01%
2020/05/11	0	0.00	7	43.40	43.15	-7	16,683	-0.04%
2020/05/06	3	42.70	0	0.00	42.60	3	16,822	0.02%
2020/04/28	2	42.00	0	0.00	42.25	2	17,208	0.01%
2020/04/21	2	41.75	0	0.00	41.80	2	18,175	0.01%
2020/04/10	0	0.00	1	40.80	41.00	-1	18,530	-0.01%
2020/04/09	1	40.55	0	0.00	40.55	1	18,714	0.01%
2020/04/08	0	0.00	1	41.00	41.00	-1	18,786	-0.01%
2020/04/07	1	39.90	0	0.00	39.95	1	18,599	0.01%
2020/03/31	0	0.00	2	39.28	39.50	-2	18,495	-0.01%
2020/03/30	1	39.05	0	0.00	39.15	1	18,316	0.01%
2020/03/23	1	35.90	0	0.00	36.10	1	17,961	0.01%
2020/03/20	10	35.90	0	0.00	36.95	10	17,655	0.06%
2020/03/17	20	37.55	0	0.00	37.60	20	16,688	0.12%
2020/03/16	1	39.75	0	0.00	38.85	1	16,138	0.01%
2020/03/13	1	39.00	1	39.00	40.25	0	15,911	0.00%
2020/03/12	1	41.35	0	0.00	40.75	1	15,439	0.01%
2020/03/09	1	42.00	0	0.00	41.85	1	14,818	0.01%
2020/03/06	1	42.85	0	42.85	42.85	1	14,613	0.01%
2020/03/03	1	42.75	0	0.00	42.65	1	14,783	0.01%
2020/03/02	2	41.40	0	0.00	42.25	2	14,678	0.01%
2020/02/27	2	42.25	0	0.00	42.25	2	14,824	0.01%
2020/02/26	2	42.15	0	0.00	42.20	2	14,772	0.01%
2020/02/25	2	42.40	0	0.00	42.70	2	14,628	0.01%
2020/02/24	3	42.95	0	0.00	43.00	3	14,574	0.02%
2020/02/21	0	0.00	1	43.30	43.25	-1	14,887	-0.01%
2020/02/14	0	0.00	1	43.35	43.20	-1	15,690	-0.01%
2020/02/13	1	43.45	0	0.00	43.15	1	15,652	0.01%
2020/02/12	0	0.00	1	42.80	42.80	-1	15,560	-0.01%
2020/02/10	0	0.00	5	42.50	42.40	-5	15,477	-0.03%
2020/02/04	1	41.75	0	0.00	42.40	1	15,460	0.01%
2020/01/31	3	42.22	0	0.00	42.05	3	15,299	0.02%
2020/01/30	1	42.65	47.5	42.64	41.85	-46.5	15,164	-0.31%
2020/01/17	0	0.00	4	44.73	44.90	-4	14,487	-0.03%
2020/01/16	0	0.00	3	44.70	44.75	-3	14,575	-0.02%
2020/01/15	0	0.00	2	44.60	44.55	-2	14,636	-0.01%
2020/01/14	0	0.00	1	44.40	44.55	-1	14,537	-0.01%
2020/01/13	1	43.90	2	43.95	44.25	-1	14,595	-0.01%
2020/01/09	3	43.40	0	0.00	43.45	3	15,008	0.02%
2020/01/08	0	0.00	1	43.20	43.40	-1	14,943	-0.01%
2020/01/07	1	43.45	0	0.00	43.60	1	14,877	0.01%
2020/01/06	3	43.52	2	43.45	43.45	1	14,973	0.01%
2019/12/31	3	43.65	0	0.00	43.70	3	14,647	0.02%
2019/12/30	2	43.58	0	0.00	43.65	2	14,673	0.01%
2019/12/26	0.9	43.00	0	0.00	43.05	0.9	14,635	0.01%
2019/12/24	0	0.00	1	43.15	43.15	-1	14,907	-0.01%
2019/12/17	0	0.00	1	42.80	42.95	-1	15,039	-0.01%
2019/12/16	1	42.85	3	42.80	42.80	-2	14,936	-0.01%
2019/12/13	2	42.65	2	42.70	42.55	0	14,945	0.00%
2019/12/12	1	42.30	0	0.00	42.30	1	14,920	0.01%
2019/12/09	0	0.00	2.1	42.05	42.05	-2.1	15,165	-0.01%
2019/12/06	2	41.75	0	0.00	41.75	2	15,175	0.01%
2019/12/03	5	41.60	10	41.73	41.85	-5	15,733	-0.03%
2019/12/02	0	0.00	7	41.30	41.35	-7	15,733	-0.04%
2019/11/29	3	41.45	0	0.00	41.40	3	15,719	0.02%
2019/11/21	0	0.00	0.6	42.30	42.35	-0.6	15,639	0.00%
2019/11/20	1	42.45	3.1	42.29	42.65	-2.1	15,535	-0.01%
2019/11/19	1	41.90	0	0.00	42.10	1	15,188	0.01%
2019/11/18	1	42.10	1	41.95	42.10	0	15,006	0.00%
2019/11/13	5	41.00	15	41.02	41.00	-10	14,577	-0.07%
2019/11/12	0	0.00	10	40.55	40.65	-10	14,491	-0.07%
2019/11/11	15	40.57	0	0.00	40.35	15	14,806	0.10%
2019/11/07	10	40.65	20	40.88	40.95	-10	15,890	-0.06%
2019/11/04	10	40.75	30	40.92	40.95	-20	16,285	-0.12%
2019/11/01	0	0.00	10	40.45	40.55	-10	16,295	-0.06%
2019/10/31	3	40.50	0	0.00	40.45	3	16,600	0.02%
2019/10/29	20	40.68	10	40.90	40.65	10	16,765	0.06%
2019/10/28	23	40.68	0	0.00	40.75	23	16,612	0.14%
2019/10/25	0	0.00	1	41.20	40.85	-1	16,652	-0.01%
2019/10/23	20	41.15	0	0.00	40.95	20	16,533	0.12%
2019/10/21	1	41.55	1	41.35	41.50	0	16,453	0.00%
2019/10/18	1	40.95	2	40.80	40.95	-1	16,356	-0.01%
2019/10/17	0	0.00	100	40.00	40.10	-100	15,849	-0.63%
2019/10/15	0	0.00	1	39.90	40.00	-1	15,916	-0.01%
2019/10/14	1	39.95	0	0.00	39.95	1	16,255	0.01%
2019/10/09	20	39.65	0	0.00	39.50	20	16,418	0.12%
2019/10/02	20	39.33	0	0.00	39.25	20	17,315	0.12%
2019/09/26	10	39.90	0.1	39.90	39.90	9.9	17,415	0.06%
2019/09/24	2	39.70	0	0.00	39.80	2	17,583	0.01%
2019/09/17	1	39.50	2	39.50	39.50	-1	17,619	-0.01%
2019/09/16	5	40.10	0	0.00	40.10	5	17,629	0.03%
2019/09/11	0	0.00	3	39.90	40.00	-3	17,752	-0.02%
2019/09/09	1	39.95	0	0.00	40.00	1	18,140	0.01%
2019/09/06	2	40.05	7	39.83	39.85	-5	18,038	-0.03%
2019/09/03	1	38.40	0	0.00	38.35	1	17,972	0.01%
2019/09/02	1	38.40	0	0.00	38.25	1	18,146	0.01%
2019/08/29	0.1	37.95	0	0.00	37.80	0.1	18,035	0.00%
2019/08/21	50	38.10	0	0.00	37.95	50	18,734	0.27%
2019/08/19	53	38.10	1	38.25	38.10	52	18,777	0.28%
2019/08/16	1	37.95	6	37.90	37.95	-5	18,796	-0.03%
2019/08/15	1	37.80	1	37.95	38.00	0	18,773	0.00%
2019/08/13	20	37.85	0	0.00	37.25	20	18,656	0.11%
2019/08/12	10	44.00	0	0.00	43.95	10	18,080	0.06%
2019/08/08	1	44.00	1	43.90	43.90	0	17,741	0.00%
2019/08/07	12	43.53	1	43.40	43.35	11	17,601	0.06%
2019/08/06	1	43.10	0	0.00	43.30	1	17,750	0.01%
2019/08/02	1	43.55	0	0.00	43.55	1	17,716	0.01%
2019/08/01	3	44.05	0	0.00	44.05	3	17,596	0.02%
2019/07/25	7	44.60	0	0.00	44.30	7	18,228	0.04%
2019/07/24	0	0.00	1	44.85	44.80	-1	18,091	-0.01%
2019/07/22	2	45.05	0	0.00	44.90	2	18,025	0.01%
2019/07/19	0	0.00	1	44.60	44.80	-1	17,949	-0.01%
2019/07/11	2	45.03	0	0.00	44.80	2	18,028	0.01%
2019/07/10	13	46.00	0	0.00	45.85	13	17,637	0.07%
2019/07/09	2	46.03	0	0.00	46.00	2	17,645	0.01%
2019/07/04	10	45.90	0	0.00	45.90	10	18,032	0.06%
2019/06/28	2	45.70	2	45.75	46.05	0	18,562	0.00%
2019/06/27	2	46.00	0	45.95	45.95	2	18,801	0.01%
2019/06/24	0	0.00	1	45.45	45.60	-1	19,560	-0.01%
2019/06/21	0	0.00	1	45.25	45.15	-1	19,765	-0.01%
2019/06/20	51	45.30	0	0.00	45.40	51	20,696	0.25%
2019/06/19	0	0.00	4	45.40	45.30	-4	20,682	-0.02%
2019/06/18	1.2	45.12	1	45.00	45.20	0.2	20,639	0.00%
2019/06/17	2	44.78	5	44.68	44.70	-3	20,457	-0.01%
2019/06/14	0	0.00	5	43.90	43.95	-5	20,318	-0.02%
2019/06/13	0	0.00	0.3	43.85	43.85	-0.3	20,846	0.00%
2019/06/10	1	43.85	0	0.00	43.85	1	20,740	0.00%
2019/06/06	3	43.00	0	0.00	43.15	3	20,602	0.01%
2019/06/04	2	43.65	6	43.73	43.10	-4	20,408	-0.02%
2019/06/03	1	42.65	0	0.00	43.40	1	20,223	0.00%
2019/05/30	3	42.67	0	0.00	42.80	3	19,910	0.02%
2019/05/29	0	0.00	4	42.40	42.50	-4	19,853	-0.02%
2019/05/21	2	42.70	0	0.00	42.85	2	20,460	0.01%
2019/05/20	1	42.50	0	0.00	42.35	1	20,442	0.00%
2019/05/17	3	42.27	2	42.15	42.25	1	20,401	0.00%
2019/05/16	8	41.90	3	42.15	42.00	5	20,412	0.02%
2019/05/15	26	41.85	2	41.80	41.75	24	20,302	0.12%
2019/05/14	2	41.45	0	0.00	41.55	2	20,272	0.01%
2019/05/13	0	0.00	1	42.35	42.00	-1	19,984	-0.01%
2019/05/10	0	0.00	2	42.60	42.50	-2	19,903	-0.01%
2019/05/08	51	43.00	1	42.90	43.00	50	19,622	0.25%
2019/05/07	2	42.35	1	42.90	42.90	1	19,430	0.01%
2019/05/06	0	0.00	2	42.40	42.30	-2	19,257	-0.01%
2019/05/03	2	42.85	0	0.00	42.85	2	18,942	0.01%
2019/05/02	0	0.00	2	42.25	42.20	-2	18,615	-0.01%
2019/04/29	1	42.10	0	0.00	42.10	1	18,476	0.01%
2019/04/23	1	40.60	6	40.88	41.60	-5	18,316	-0.03%
2019/04/22	2	41.28	1	41.15	41.00	1	18,243	0.01%
2019/04/19	5	41.57	0.3	41.70	41.70	4.7	17,929	0.03%
2019/04/17	50	41.95	0	0.00	41.95	50	17,616	0.28%
2019/04/16	2	42.25	0	0.00	42.30	2	17,377	0.01%
2019/04/15	0	0.00	10	42.30	42.50	-10	17,356	-0.06%
2019/04/11	0	0.00	0.2	42.10	42.05	-0.2	17,030	0.00%
2019/04/08	58.5	42.26	0	0.00	42.30	58.5	16,200	0.36%
2019/04/01	10	41.35	10	41.75	41.35	0	15,380	0.00%
2019/03/28	10.5	41.14	0	0.00	41.00	10.5	14,770	0.07%
2019/03/25	5	40.43	2	40.50	40.50	3	13,906	0.02%
2019/03/21	0	0.00	1	38.75	38.85	-1	12,975	-0.01%
2019/03/18	1	37.85	1	37.80	37.80	0	12,718	0.00%
2019/03/05	1	38.00	0	0.00	38.00	1	13,299	0.01%
2019/02/22	2	38.75	0	0.00	38.70	2	14,472	0.01%
2019/02/21	1	39.05	11	39.04	39.30	-10	14,492	-0.07%
2019/02/14	0	0.00	1	38.10	37.50	-1	13,833	-0.01%
2019/02/12	1	37.80	0	0.00	37.70	1	13,617	0.01%
2019/02/11	1	37.70	0	0.00	37.65	1	13,612	0.01%
2019/01/30	6	37.27	7	37.26	37.35	-1	13,468	-0.01%
2019/01/29	0.5	37.10	0	0.00	37.10	0.5	13,530	0.00%
2019/01/28	6	36.77	10	36.90	37.00	-4	13,669	-0.03%
2019/01/23	1	36.40	0	0.00	36.45	1	13,992	0.01%
2019/01/15	1	35.65	0	0.00	35.70	1	15,547	0.01%
2019/01/10	0	0.00	1	36.70	36.55	-1	15,388	-0.01%
2019/01/09	1	36.30	2	36.10	36.35	-1	15,371	-0.01%
2019/01/07	2	36.00	0	0.00	36.00	2	15,385	0.01%
2019/01/02	0	0.00	3	35.50	35.50	-3	15,978	-0.02%
2018/12/28	2	35.55	0	0.00	35.60	2	16,040	0.01%
2018/12/27	1	35.75	0	0.00	35.40	1	16,117	0.01%
2018/12/26	2	35.80	2	35.40	35.40	0	16,203	0.00%
2018/12/25	0	0.00	1	35.70	35.85	-1	16,296	-0.01%
2018/12/24	1	35.75	0	0.00	35.80	1	16,416	0.01%
2018/12/21	0	0.00	2.5	35.42	35.40	-2.5	16,971	-0.01%
2018/12/20	0	0.00	1	35.35	35.40	-1	16,974	-0.01%
2018/12/19	1	35.95	0	0.00	36.00	1	16,914	0.01%
2018/12/18	0	0.00	2	35.80	35.65	-2	16,943	-0.01%
2018/12/17	1	36.05	0	0.00	36.00	1	17,319	0.01%
2018/12/14	0	0.00	2	35.15	35.75	-2	17,273	-0.01%
2018/12/12	2	34.90	0	0.00	34.95	2	17,290	0.01%
2018/12/10	0	0.00	1	34.90	34.75	-1	17,308	-0.01%
2018/12/07	2	35.20	1	35.35	35.05	1	17,487	0.01%
2018/12/03	0	0.00	1	36.00	35.85	-1	18,146	-0.01%
2018/11/30	0	0.00	100	34.40	34.50	-100	17,903	-0.56%
2018/11/28	0	0.00	1	33.90	34.05	-1	17,765	-0.01%
2018/11/27	101	33.40	0	0.00	33.50	101	17,583	0.57%	大買/鉅額交易
2018/11/22	1	35.10	0	0.00	34.85	1	17,290	0.01%
2018/11/21	2	35.80	1	35.55	35.70	1	17,165	0.01%
2018/11/20	0	0.00	1	36.55	36.65	-1	17,025	-0.01%
2018/11/19	1	36.40	0	0.00	36.50	1	17,037	0.01%
2018/11/08	1	35.45	11	35.50	35.50	-10	18,029	-0.06%
2018/11/07	10	35.50	0	0.00	35.50	10	18,509	0.05%
2018/11/01	1	35.80	5	35.47	35.65	-4	20,426	-0.02%
2018/10/31	1	34.70	0	0.00	34.70	1	20,564	0.00%
2018/10/26	2	33.23	2	33.40	33.50	0	21,504	0.00%
2018/10/25	4	33.01	0	0.00	34.00	4	22,325	0.02%
2018/10/24	5	33.80	4	34.38	34.15	1	23,157	0.00%
2018/10/23	1	35.65	1	35.80	36.00	0	22,836	0.00%
2018/10/16	2	38.25	2	37.85	38.20	0	25,323	0.00%
2018/10/15	0	0.00	1	38.60	38.50	-1	25,455	0.00%
2018/10/12	2	37.70	2	37.88	39.00	0	25,600	0.00%
2018/10/11	10	37.20	5	37.65	37.60	5	25,654	0.02%
2018/10/09	0	0.00	5	40.10	40.05	-5	25,282	-0.02%
2018/10/04	5	39.60	0	0.00	39.80	5	25,683	0.02%
2018/10/02	5	40.20	0	0.00	40.30	5	26,052	0.02%
2018/10/01	0	0.00	9	41.55	41.05	-9	26,235	-0.03%
2018/09/28	9	41.10	0	0.00	41.10	9	26,430	0.03%
2018/09/21	0	0.00	3	40.55	40.40	-3	27,049	-0.01%
2018/09/14	0	0.00	2	39.80	39.65	-2	27,256	-0.01%
2018/09/11	0	0.00	41	37.75	38.00	-41	27,244	-0.15%
2018/09/10	33	39.00	2	39.65	37.95	31	27,027	0.11%
2018/09/06	0	0.00	11	41.45	41.80	-11	26,592	-0.04%
2018/09/04	0	0.00	20	41.98	42.10	-20	26,593	-0.08%
2018/08/30	13	41.93	0	0.00	42.00	13	26,050	0.05%
2018/08/29	0	0.00	10	43.30	43.40	-10	25,625	-0.04%
2018/08/27	0	0.00	8	43.20	43.30	-8	25,815	-0.03%
2018/08/24	8	42.80	0	0.00	42.80	8	25,756	0.03%
2018/08/23	11	43.01	1.1	43.10	43.10	9.9	25,948	0.04%
2018/08/22	0	0.00	3	42.82	42.95	-3	26,075	-0.01%
2018/08/21	1	42.15	0	0.00	42.90	1	26,120	0.00%
2018/08/20	2	42.00	0	0.00	42.00	2	26,216	0.01%
2018/08/16	1	41.95	0	0.00	42.00	1	26,134	0.00%
2018/08/15	4	42.91	0	0.00	42.35	4	26,225	0.02%
2018/08/13	26	42.49	25	42.65	42.15	1	25,677	0.00%
2018/08/10	1	41.30	0	0.00	41.50	1	24,798	0.00%
2018/08/08	0	0.00	8	40.45	40.60	-8	25,207	-0.03%
2018/08/07	39	40.23	0	0.00	40.15	39	25,092	0.16%
2018/08/06	30	40.30	0	0.00	40.35	30	25,024	0.12%
2018/08/02	22	40.55	0	0.00	40.60	22	24,490	0.09%
2018/08/01	0	0.00	3	40.90	41.05	-3	23,866	-0.01%
2018/07/31	26	39.42	0	0.00	39.35	26	22,946	0.11%
2018/07/26	0	0.00	0.1	40.85	40.50	-0.1	21,333	0.00%
2018/07/25	0	0.00	0.1	45.10	45.10	-0.1	20,460	0.00%
2018/07/24	0	0.00	30	43.20	45.50	-30	20,173	-0.15%
2018/06/11	0	0.00	5	44.30	44.60	-5	13,386	-0.04%
2018/05/30	5	43.65	0	0.00	43.75	5	12,061	0.04%
2018/05/18	1	45.55	0	0.00	45.55	1	10,386	0.01%
2018/05/17	0	0.00	2	46.00	45.65	-2	10,246	-0.02%
2018/05/14	0	0.00	1	43.15	43.15	-1	9,082	-0.01%
2018/05/10	0	0.00	3	41.30	41.10	-3	8,681	-0.03%
2018/05/08	0	0.00	2	41.00	40.80	-2	8,411	-0.02%
2018/05/03	1	39.90	1	39.50	39.40	0	8,040	0.00%
2018/04/25	0	0.00	2	40.85	40.20	-2	7,573	-0.03%
2018/04/23	0	0.00	3	39.00	38.90	-3	7,116	-0.04%
2018/04/19	0	0.00	12	39.00	39.00	-12	7,137	-0.17%
2018/04/12	0	0.00	5	38.35	38.10	-5	8,316	-0.06%
2018/04/10	0	0.00	1	37.80	38.20	-1	8,908	-0.01%
2018/04/09	1	37.30	0	0.00	37.35	1	8,975	0.01%
2018/02/07	1	36.00	0	0.00	36.40	1	11,348	0.01%
2018/02/06	0	0.00	3	35.00	35.50	-3	11,176	-0.03%
2018/01/23	2	37.23	0	0.00	37.30	2	10,370	0.02%
2018/01/19	0	0.00	2	37.90	37.90	-2	10,101	-0.02%
2018/01/17	0	0.00	1	38.35	38.50	-1	9,868	-0.01%
2018/01/15	5	37.60	0	0.00	37.85	5	9,652	0.05%
2018/01/12	1	37.80	0	0.00	37.60	1	9,583	0.01%
2018/01/11	3	37.50	0	0.00	37.50	3	9,356	0.03%
2018/01/09	0	0.00	3	38.35	38.30	-3	8,715	-0.03%
2018/01/05	0	0.00	4	37.35	37.30	-4	8,145	-0.05%
2018/01/04	0	0.00	3	37.20	37.20	-3	7,623	-0.04%
2018/01/02	0	0.00	13	36.55	36.55	-13	7,250	-0.18%