台泥 (1101)-宏遠-光隆券商分點個股進出

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
33.30
漲跌
▲0.65
漲幅
+1.99%
成交量
23,402張
產業
上市水泥類股▲3.06%
2639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－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/05/10	3	33.15	18	33.13	33.30	-15	17,314	-0.09%
2024/05/09	2.4	32.69	10	32.65	32.65	-7.6	17,094	-0.04%
2024/05/08	2	33.10	17	33.14	33.10	-15	17,111	-0.09%
2024/05/07	2.1	33.00	2	33.05	33.20	0.1	17,141	0.00%
2024/05/06	47	32.99	19	33.05	33.00	28	16,992	0.16%
2024/05/03	3	32.60	6	32.50	32.40	-3	16,551	-0.02%
2024/05/02	6.2	32.34	1	32.30	32.30	5.2	16,359	0.03%
2024/04/30	4.1	32.09	2	32.10	32.05	2.1	16,171	0.01%
2024/04/29	5	32.05	6.4	32.21	32.35	-1.4	16,038	-0.01%
2024/04/26	9	31.83	0	0.00	31.80	9	15,880	0.06%
2024/04/25	11	31.95	0	0.00	32.00	11	15,849	0.07%
2024/04/24	2.1	32.20	0	0.00	32.15	2.1	15,799	0.01%
2024/04/23	4	32.43	11	32.82	32.35	-7	16,021	-0.04%
2024/04/22	0.1	32.55	12	32.45	32.60	-11.9	15,974	-0.07%
2024/04/19	16	32.15	5	32.03	32.00	11	15,756	0.07%
2024/04/18	15	32.43	2	32.50	32.70	13	15,379	0.08%
2024/04/17	2	32.58	3	32.63	32.65	-1	15,172	-0.01%
2024/04/16	17	32.71	20	32.78	32.45	-3	15,008	-0.02%
2024/04/15	17.2	32.66	4	32.90	32.35	13.2	14,402	0.09%
2024/04/12	5	31.95	1	32.05	32.20	4	14,063	0.03%
2024/04/11	1	32.45	0	0.00	32.40	1	13,848	0.01%
2024/04/10	18.2	32.72	1.2	32.74	32.70	17	13,783	0.12%
2024/04/09	0.2	32.43	70.3	32.30	32.45	-70.1	13,609	-0.51%
2024/04/08	4	32.43	7	32.30	32.30	-3	13,545	-0.02%
2024/04/03	5	32.17	3	32.78	32.00	2	13,436	0.02%
2024/04/02	1	31.95	2	31.93	31.95	-1	13,046	-0.01%
2024/04/01	1	32.10	3.9	32.20	32.15	-2.9	13,124	-0.02%
2024/03/29	0	0.00	12	32.11	32.15	-12	13,089	-0.09%
2024/03/28	0	0.00	2	31.75	31.70	-2	12,963	-0.02%
2024/03/27	6	31.57	2.3	31.46	31.70	3.7	12,844	0.03%
2024/03/26	1	31.50	3	31.47	31.55	-2	12,765	-0.02%
2024/03/25	13	31.14	0	0.00	31.10	13	12,723	0.10%
2024/03/22	4	31.10	18	31.18	31.15	-14	12,702	-0.11%
2024/03/21	7.1	31.63	7	31.49	31.50	0.1	12,514	0.00%
2024/03/20	12.5	30.93	10	30.90	30.90	2.5	12,516	0.02%
2024/03/19	9.1	31.46	21	31.45	31.40	-12	12,198	-0.10%
2024/03/18	57	31.65	10	31.75	31.70	47	11,945	0.39%
2024/03/15	0	32.00	2	32.00	31.95	-2	11,833	-0.02%
2024/03/14	0	0.00	2	31.75	32.00	-2	11,512	-0.02%
2024/03/13	6.1	31.73	8	31.85	31.70	-2	11,518	-0.02%
2024/03/12	6	31.92	1.1	31.91	32.00	4.9	11,388	0.04%
2024/03/11	30.1	31.74	6	31.74	31.80	24.1	11,415	0.21%
2024/03/08	7	31.96	5	31.94	31.85	2	11,531	0.02%
2024/03/07	3	31.92	28.8	31.95	32.00	-25.8	11,664	-0.22%
2024/03/06	5	31.95	9	32.01	32.00	-4	12,022	-0.03%
2024/03/05	13	32.05	11.3	32.07	32.00	1.7	13,502	0.01%
2024/03/04	18.2	32.09	5	32.15	32.05	13.2	13,771	0.10%
2024/03/01	8	32.03	10	32.04	32.05	-2	14,657	-0.01%
2024/02/29	8.1	32.30	2	32.13	32.10	6.1	14,759	0.04%
2024/02/27	6	31.88	1	32.10	31.85	5	14,610	0.03%
2024/02/26	3	32.32	7.7	32.37	32.15	-4.7	14,608	-0.03%
2024/02/23	0	0.00	5	32.45	32.40	-5	14,694	-0.03%
2024/02/22	1	32.40	9.1	32.42	32.55	-8.1	15,103	-0.05%
2024/02/21	0.1	32.55	0	0.00	32.50	0.1	15,202	0.00%
2024/02/20	7	32.60	1	32.50	32.65	6	15,222	0.04%
2024/02/19	8	32.80	10.6	32.47	32.80	-2.6	15,433	-0.02%
2024/02/16	4.2	31.80	12	31.88	31.90	-7.8	15,704	-0.05%
2024/02/15	6.5	31.91	0	0.00	32.00	6.5	15,670	0.04%
2024/02/05	0.1	32.18	2	32.00	32.15	-1.9	15,497	-0.01%
2024/02/02	0	32.35	0	0.00	32.25	0	15,452	0.00%
2024/02/01	1	32.40	2	32.10	32.45	-1	15,591	-0.01%
2024/01/31	12.4	31.90	0	0.00	31.90	12.4	15,628	0.08%
2024/01/30	25	32.15	0	0.00	32.00	25	15,538	0.16%
2024/01/29	3.1	32.44	10	32.45	32.35	-6.9	15,511	-0.04%
2024/01/26	2.1	32.61	2	32.60	32.60	0.1	15,632	0.00%
2024/01/25	1.1	32.70	1	32.65	32.70	0.1	15,730	0.00%
2024/01/24	1.1	32.61	1.8	32.72	32.60	-0.7	15,865	0.00%
2024/01/23	1	32.65	2	32.60	32.70	-1	16,153	-0.01%
2024/01/22	1.2	32.38	2	32.60	32.30	-0.9	16,296	-0.01%
2024/01/19	7	31.94	5	32.15	32.40	2	16,355	0.01%
2024/01/18	4.1	32.08	2	32.20	32.05	2.1	16,380	0.01%
2024/01/17	7.1	32.22	3	32.35	32.20	4.1	16,459	0.02%
2024/01/16	7.3	33.00	12.2	33.01	32.90	-4.9	16,356	-0.03%
2024/01/15	5.1	33.75	0.1	33.75	33.65	5	16,277	0.03%
2024/01/11	5	33.80	0	0.00	33.70	5	17,605	0.03%
2024/01/10	5.2	33.80	0	0.00	33.70	5.2	18,877	0.03%
2024/01/09	0	0.00	13	34.10	34.05	-13	19,006	-0.07%
2024/01/04	1	34.20	32	34.20	34.20	-31	19,609	-0.16%
2024/01/03	8	34.21	98	34.19	34.20	-90	19,771	-0.46%
2024/01/02	0	0.00	4	34.85	34.70	-4	19,818	-0.02%
2023/12/29	0	34.85	0	0.00	34.85	0	19,953	0.00%
2023/12/28	0	0.00	4	34.75	34.90	-4	20,185	-0.02%
2023/12/27	0.1	34.75	2	34.70	34.90	-1.9	20,197	-0.01%
2023/12/26	99	34.65	0	0.00	34.65	99	20,237	0.49%
2023/12/25	0	0.00	2	34.60	34.50	-2	20,449	-0.01%
2023/12/22	2	34.30	0	0.00	34.30	2	20,578	0.01%
2023/12/21	0.5	34.30	0	0.00	34.25	0.5	20,790	0.00%
2023/12/20	35.6	34.47	0	0.00	34.50	35.6	21,158	0.17%
2023/12/19	70	34.53	12	34.45	34.35	58	21,394	0.27%
2023/12/18	50	34.55	34	34.47	34.55	16	21,730	0.07%
2023/12/15	9	34.38	172	34.35	34.30	-163	21,955	-0.74%	大賣/鉅額交易
2023/12/14	0	0.00	4	34.40	34.40	-4	21,772	-0.02%
2023/12/13	2.1	34.10	0.5	34.15	34.05	1.6	21,743	0.01%
2023/12/12	5.2	34.18	53.1	34.20	34.15	-47.9	21,824	-0.22%
2023/12/11	14	34.34	0	0.00	34.40	14	21,878	0.06%
2023/12/08	0	34.60	2	34.70	34.60	-2	22,119	-0.01%
2023/12/06	2.2	34.71	0	0.00	34.60	2.2	22,145	0.01%
2023/12/05	1	34.86	7	34.72	34.90	-6	22,206	-0.03%
2023/12/04	11	34.18	5	34.10	34.05	6	22,066	0.03%
2023/12/01	25.1	34.60	0	0.00	34.40	25.1	22,225	0.11%
2023/11/30	2.1	35.10	90.1	35.01	34.95	-88	21,892	-0.40%
2023/11/29	15.2	34.40	1	34.40	34.25	14.2	20,364	0.07%
2023/11/28	9.2	34.85	52	34.84	34.50	-42.8	20,138	-0.21%
2023/11/27	33.2	34.20	42	34.20	33.95	-8.8	19,597	-0.04%
2023/11/24	1.3	33.98	4	34.05	33.75	-2.7	19,408	-0.01%
2023/11/22	7.7	33.98	0	0.00	33.85	7.7	19,049	0.04%
2023/11/21	7.1	34.14	7	33.99	34.20	0.1	18,952	0.00%
2023/11/20	5	33.60	8.9	33.57	33.60	-3.9	18,544	-0.02%
2023/11/17	0	0.00	19	33.29	33.20	-19	18,469	-0.10%
2023/11/16	2	33.18	0	0.00	33.05	2	18,400	0.01%
2023/11/15	11	32.94	18	33.00	33.15	-7	18,225	-0.04%
2023/11/14	22.1	32.61	0	0.00	32.50	22.1	18,089	0.12%
2023/11/13	20	32.69	2	32.68	32.80	18	18,187	0.10%
2023/11/10	13.1	32.85	0	0.00	32.85	13.1	18,374	0.07%
2023/11/09	10	32.88	0	0.00	32.90	10	18,388	0.05%
2023/11/08	10	32.90	0	0.00	32.90	10	18,405	0.05%
2023/11/07	4	32.58	1	32.50	32.55	3	18,432	0.02%
2023/11/06	9	32.87	0	0.00	32.80	9	18,394	0.05%
2023/11/03	4	32.64	6	32.89	32.90	-2	18,290	-0.01%
2023/11/02	2	32.48	5	32.41	32.35	-3	18,196	-0.02%
2023/11/01	0	0.00	1	32.15	32.10	-1	18,166	-0.01%
2023/10/31	2	32.30	10	32.25	32.25	-8	18,158	-0.04%
2023/10/30	21.6	31.82	13	31.94	32.00	8.6	18,028	0.05%
2023/10/27	9	31.90	10	31.90	31.85	-1	17,917	-0.01%
2023/10/26	6	31.45	1.4	31.49	31.45	4.6	17,975	0.03%
2023/10/25	5	31.60	5.1	31.75	31.55	-0.1	17,848	0.00%
2023/10/24	19	31.55	0	0.00	31.50	19	17,706	0.11%
2023/10/23	7.2	31.67	1	31.65	31.65	6.2	17,530	0.04%
2023/10/20	24.5	31.56	0	0.00	31.75	24.5	17,702	0.14%
2023/10/19	24.5	31.85	2	31.75	31.90	22.5	17,409	0.13%
2023/10/18	31.2	32.51	2	32.45	32.45	29.2	16,813	0.17%
2023/10/17	11	33.45	0	0.00	33.45	11	15,659	0.07%
2023/10/16	6.2	33.70	3	33.80	33.60	3.2	15,645	0.02%
2023/10/13	11	33.95	1	34.05	33.80	10	15,722	0.06%
2023/10/12	13	33.77	4	33.70	33.70	9	15,681	0.06%
2023/10/11	6	33.02	4	33.00	33.10	2	15,548	0.01%
2023/10/06	3.1	32.87	12	32.87	32.80	-8.9	15,540	-0.06%
2023/10/05	26.1	32.66	0	0.00	32.75	26.1	15,507	0.17%
2023/10/04	3	32.92	0	0.00	32.90	3	15,539	0.02%
2023/10/03	22	33.23	5.3	33.22	33.20	16.7	15,625	0.11%
2023/10/02	54.2	33.15	5	33.15	33.10	49.2	15,776	0.31%
2023/09/28	5	33.10	0	0.00	33.25	5	16,020	0.03%
2023/09/27	31.1	33.01	1	33.10	33.05	30.1	15,999	0.19%
2023/09/26	107	33.04	0	0.00	33.00	107	15,938	0.67%	大買/鉅額交易
2023/09/25	63.1	33.13	2	33.10	33.10	61.1	15,777	0.39%
2023/09/22	32.1	33.42	3	33.45	33.50	29.1	15,474	0.19%
2023/09/21	67.1	33.93	46	33.98	33.80	21.1	15,253	0.14%
2023/09/20	42.9	34.47	5	34.45	34.35	37.9	15,082	0.25%
2023/09/19	28.5	34.95	3	34.93	34.80	25.5	14,902	0.17%
2023/09/18	21	35.03	0	0.00	35.10	21	14,938	0.14%
2023/09/15	10	35.20	1	35.25	35.10	9	15,030	0.06%
2023/09/14	20.9	35.38	23	35.40	35.50	-2.1	14,962	-0.01%
2023/09/13	2	35.10	15	35.13	35.30	-13	14,972	-0.09%
2023/09/12	6	34.50	2	34.50	34.60	4	15,254	0.03%
2023/09/11	2.1	34.10	3	34.07	34.20	-0.9	15,266	-0.01%
2023/09/08	85.3	34.20	0	0.00	34.10	85.3	15,301	0.56%
2023/09/07	3.1	34.34	20	34.35	34.35	-16.9	15,280	-0.11%
2023/09/06	37.8	34.53	7	34.40	34.40	30.8	15,287	0.20%
2023/09/05	12.2	35.01	54	35.14	35.00	-41.8	14,939	-0.28%
2023/09/04	8.1	35.10	10	35.15	35.20	-1.9	14,925	-0.01%
2023/09/01	31.1	35.20	17	35.32	35.25	14.1	14,877	0.09%
2023/08/31	18.1	35.05	0	0.00	34.95	18.1	14,843	0.12%
2023/08/30	3.4	35.34	0	0.00	35.30	3.4	14,684	0.02%
2023/08/29	13	35.21	7	35.21	35.40	6	15,130	0.04%
2023/08/28	28	35.11	3	35.20	35.20	25	15,344	0.16%
2023/08/25	7.3	35.19	0	0.00	35.10	7.3	16,124	0.05%
2023/08/24	4.8	35.38	1	35.35	35.30	3.8	16,441	0.02%
2023/08/23	0.4	35.46	0	0.00	35.30	0.4	16,726	0.00%
2023/08/22	19.3	35.32	0	0.00	35.40	19.3	16,947	0.11%
2023/08/21	4.1	35.33	1.2	35.42	35.40	2.9	17,344	0.02%
2023/08/18	12.1	35.47	0	0.00	35.15	12.1	17,523	0.07%
2023/08/17	13	35.74	13	35.51	35.65	0	17,458	0.00%
2023/08/16	22.2	36.09	77	36.31	36.05	-54.8	17,488	-0.31%
2023/08/15	15.1	36.72	1	36.55	36.70	14.1	17,473	0.08%
2023/08/14	19.1	36.91	10	37.05	36.85	9.1	17,582	0.05%
2023/08/11	5.1	37.45	17	37.41	37.40	-11.9	17,637	-0.07%
2023/08/10	12.1	36.85	5	36.96	36.85	7.1	17,644	0.04%
2023/08/09	6	37.14	1	37.15	37.15	5	17,972	0.03%
2023/08/08	42.1	37.30	0	0.00	37.10	42.1	18,250	0.23%
2023/08/07	4.6	37.55	4	37.60	37.65	0.6	18,384	0.00%
2023/08/04	20	37.28	0	0.00	37.35	20	18,438	0.11%
2023/08/02	3.1	37.25	0	0.00	37.20	3.1	18,846	0.02%
2023/08/01	51	37.40	6.1	37.35	37.55	44.9	19,015	0.24%
2023/07/31	1.4	37.46	0	0.00	37.30	1.4	19,125	0.01%
2023/07/28	40	37.20	0	0.00	37.35	40	19,175	0.21%
2023/07/27	3.2	37.40	1	37.30	37.35	2.2	19,620	0.01%
2023/07/26	30.1	37.30	8	37.30	37.25	22.1	20,584	0.11%
2023/07/25	24	37.33	22	37.34	37.40	2	20,798	0.01%
2023/07/24	47	36.25	0	0.00	36.50	47	20,874	0.23%
2023/07/21	18.2	36.35	1	36.15	36.10	17.2	21,180	0.08%
2023/07/20	5.1	36.60	0	0.00	36.55	5.1	21,667	0.02%
2023/07/19	15.2	36.64	0.3	36.85	36.60	14.9	22,718	0.07%
2023/07/18	16	36.65	15.9	36.63	37.10	0.1	23,504	0.00%
2023/07/17	9.3	36.78	5	36.83	36.75	4.3	23,411	0.02%
2023/07/14	0.1	37.05	0.8	37.05	37.00	-0.7	23,348	0.00%
2023/07/13	2.3	37.04	26	36.98	36.80	-23.7	23,366	-0.10%
2023/07/12	1.1	36.57	39	36.60	36.60	-37.9	23,564	-0.16%
2023/07/11	23.2	36.57	8.4	36.74	36.55	14.9	23,517	0.06%
2023/07/10	55	37.07	2.6	37.10	36.85	52.4	23,394	0.22%
2023/07/07	36.1	37.05	6.2	37.09	37.30	29.9	23,264	0.13%
2023/07/06	10	37.43	10	37.33	37.25	0	23,393	0.00%
2023/07/05	6.1	37.85	0.1	38.00	37.80	6	23,091	0.03%
2023/07/04	2	38.10	5	38.10	38.05	-3	22,913	-0.01%
2023/07/03	0	38.25	13	38.20	38.25	-13	22,864	-0.06%
2023/06/30	6	38.11	0	0.00	38.05	6	22,907	0.03%
2023/06/29	2	38.10	6	38.06	38.05	-4	22,932	-0.02%
2023/06/28	15	38.19	11	38.19	38.05	4	22,980	0.02%
2023/06/27	1	38.45	0	0.00	38.45	1	23,114	0.00%
2023/06/26	2	38.73	14	38.72	38.80	-12	23,371	-0.05%
2023/06/21	13	38.74	2	38.45	38.70	11	23,378	0.05%
2023/06/20	7	38.51	6	38.55	38.55	1	23,375	0.00%
2023/06/19	17	38.73	2	38.70	38.70	15	23,493	0.06%
2023/06/16	5	38.86	36.5	38.93	38.70	-31.5	23,472	-0.13%
2023/06/15	1	38.25	18.4	38.29	38.35	-17.4	23,007	-0.08%
2023/06/14	0	0.00	15	38.30	38.35	-15	23,330	-0.06%
2023/06/13	21.2	38.25	8	38.24	38.25	13.2	23,466	0.06%
2023/06/12	2	38.25	15	38.30	38.25	-13	23,491	-0.06%
2023/06/09	20.1	38.38	6.4	38.40	38.45	13.7	23,511	0.06%
2023/06/08	7.1	38.62	17	38.54	38.50	-9.9	23,676	-0.04%
2023/06/07	0	0.00	13	38.81	38.80	-13	23,851	-0.05%
2023/06/06	11	38.80	27	38.76	38.80	-16	24,048	-0.07%
2023/06/05	4	38.93	11	38.83	38.85	-7	24,210	-0.03%
2023/06/02	25	38.07	29	38.49	38.55	-4	24,023	-0.02%
2023/06/01	0	37.90	20	37.80	37.75	-20	23,598	-0.08%
2023/05/31	20	38.08	0	0.00	37.90	20	23,504	0.09%
2023/05/30	0	0.00	3.4	38.05	38.30	-3.4	22,887	-0.01%
2023/05/29	1	37.85	21	37.91	38.15	-20	23,178	-0.09%
2023/05/26	4	37.69	13	37.72	38.00	-9	23,692	-0.04%
2023/05/25	0.1	37.73	2	37.58	38.05	-1.9	24,133	-0.01%
2023/05/24	21.1	37.84	0	0.00	37.85	21.1	23,953	0.09%
2023/05/23	1	38.00	0	0.00	37.90	1	23,751	0.00%
2023/05/22	11	37.78	9.3	38.27	38.25	1.7	23,649	0.01%
2023/05/19	26.5	37.90	8	37.78	37.85	18.5	23,556	0.08%
2023/05/18	1	37.90	0.3	37.85	37.85	0.7	23,437	0.00%
2023/05/17	3	37.90	10	37.98	37.90	-7	23,453	-0.03%
2023/05/16	6	37.53	1	37.75	37.75	5	23,506	0.02%
2023/05/15	43	37.30	0	0.00	37.35	43	23,506	0.18%
2023/05/12	23.3	38.12	2	38.20	37.80	21.3	23,276	0.09%
2023/05/11	23.3	38.12	2	38.20	38.20	21.3	23,037	0.09%
2023/05/10	7.5	38.69	4	38.75	38.85	3.5	22,849	0.02%
2023/05/09	11.1	38.74	0	0.00	38.65	11.1	22,795	0.05%
2023/05/08	23	39.46	6	39.50	39.60	17	22,479	0.08%
2023/05/05	10	39.37	9	39.21	39.30	1	22,322	0.00%
2023/05/04	31	39.50	11	39.49	39.45	20	22,305	0.09%
2023/05/03	33.1	39.77	36.2	39.65	39.50	-3.1	22,236	-0.01%
2023/05/02	53	39.53	62	39.64	39.90	-9	22,048	-0.04%
2023/04/28	32	38.87	8	39.01	38.70	24	21,538	0.11%
2023/04/27	23.1	38.92	23	38.88	38.65	0.1	21,481	0.00%
2023/04/26	11	38.75	13	38.88	39.10	-2	21,572	-0.01%
2023/04/25	36.2	38.84	16	38.98	38.50	20.2	21,693	0.09%
2023/04/24	49	39.32	23	39.19	39.55	26	21,265	0.12%
2023/04/21	67	38.29	84.3	38.21	38.30	-17.3	20,241	-0.09%
2023/04/20	33	37.37	0	0.00	37.20	33	19,358	0.17%
2023/04/19	11.1	37.33	8	37.43	37.10	3.1	19,409	0.02%
2023/04/18	1.2	37.45	2	37.80	37.45	-0.9	19,425	0.00%
2023/04/17	5	38.08	6	38.20	37.95	-1	19,656	-0.01%
2023/04/14	1.1	37.45	17	37.46	37.55	-15.9	19,373	-0.08%
2023/04/13	2	37.45	2.2	37.55	37.55	-0.2	19,387	0.00%
2023/04/12	3.1	37.50	1	37.60	37.45	2.1	19,333	0.01%
2023/04/11	12	37.41	10	37.44	37.45	2	19,262	0.01%
2023/04/10	21	36.42	3	36.50	36.60	18	19,042	0.09%
2023/04/07	1	36.40	4	36.40	36.40	-3	19,060	-0.02%
2023/04/06	1	36.65	3.3	36.64	36.45	-2.3	19,160	-0.01%
2023/03/31	3	36.50	13	36.42	36.40	-10	19,407	-0.05%
2023/03/30	10.8	36.18	0	0.00	36.20	10.8	20,415	0.05%
2023/03/29	1.1	36.30	0	0.00	36.35	1.1	21,328	0.01%
2023/03/28	33.1	36.19	9	36.34	36.20	24.1	22,230	0.11%
2023/03/27	22	36.76	29	36.84	36.65	-7	23,097	-0.03%
2023/03/24	5	37.44	8.6	37.55	37.60	-3.6	23,872	-0.02%
2023/03/23	3	37.32	3	37.47	37.35	0	23,875	0.00%
2023/03/22	7	37.31	8.2	37.28	37.20	-1.2	23,957	-0.01%
2023/03/21	2	37.05	0	0.00	37.05	2	24,027	0.01%
2023/03/20	0	0.00	4	36.94	36.90	-4	24,042	-0.02%
2023/03/17	4.2	36.49	0	0.00	36.40	4.2	24,199	0.02%
2023/03/16	10.2	36.55	127	36.76	36.35	-116.8	23,908	-0.49%	大賣/鉅額交易
2023/03/15	19	36.97	10	37.16	37.10	9	23,942	0.04%
2023/03/14	2	36.63	2.2	36.96	36.75	-0.2	24,037	0.00%
2023/03/13	77.4	36.39	2	36.75	36.75	75.4	24,266	0.31%
2023/03/10	45.8	36.70	0	36.85	36.70	45.8	24,281	0.19%
2023/03/09	44	37.33	0	0.00	37.20	44	24,506	0.18%
2023/03/08	10.3	37.74	0	0.00	37.75	10.3	24,873	0.04%
2023/03/07	4	37.95	0	0.00	37.95	4	24,885	0.02%
2023/03/06	12	38.00	2.1	38.10	37.95	9.9	25,216	0.04%
2023/03/03	5.2	37.80	4	37.73	37.75	1.2	25,487	0.00%
2023/03/02	13	37.58	1	37.65	37.90	12	25,669	0.05%
2023/03/01	14	37.93	2	38.15	37.80	12	25,706	0.05%
2023/02/24	51	39.35	11	39.38	39.15	40	25,338	0.16%
2023/02/23	5	39.44	154.4	39.16	39.50	-149.4	24,816	-0.60%	大賣/鉅額交易
2023/02/22	1.5	38.12	0.2	38.15	38.05	1.3	25,159	0.01%
2023/02/21	11.3	38.40	1	38.40	38.35	10.3	26,058	0.04%
2023/02/20	1	38.25	1.2	37.91	38.25	-0.2	26,714	0.00%
2023/02/17	0.7	37.60	20	37.90	38.00	-19.3	27,226	-0.07%
2023/02/16	7	37.54	1	37.60	37.50	6	27,958	0.02%
2023/02/15	2	37.48	4.2	37.60	37.55	-2.2	28,051	-0.01%
2023/02/14	3	37.42	2	37.45	37.25	1	27,991	0.00%
2023/02/13	1	36.85	7	36.99	37.00	-6	27,957	-0.02%
2023/02/10	3.2	36.70	19.3	36.89	36.85	-16.1	28,096	-0.06%
2023/02/09	1	36.55	2.5	36.72	36.60	-1.5	28,114	-0.01%
2023/02/08	2	36.60	3.1	36.68	36.75	-1.1	28,188	0.00%
2023/02/07	1	36.60	0	0.00	36.65	1	28,269	0.00%
2023/02/06	1	36.02	2	36.20	36.15	-1	28,252	0.00%
2023/02/03	3.2	36.45	0	0.00	36.45	3.2	28,142	0.01%
2023/02/02	1	36.70	2	36.85	36.80	-1	28,165	0.00%
2023/01/31	6	36.53	0	0.00	36.25	6	28,263	0.02%
2023/01/30	0	0.00	16.6	36.77	36.95	-16.6	28,195	-0.06%
2023/01/17	6.9	36.08	22.6	36.09	36.00	-15.7	28,181	-0.06%
2023/01/16	12.2	36.59	41	36.47	36.50	-28.8	28,175	-0.10%
2023/01/13	8	36.14	20.2	36.08	36.15	-12.2	27,855	-0.04%
2023/01/12	2	35.35	21	35.26	35.40	-19	27,913	-0.07%
2023/01/10	0.1	34.51	0	0.00	34.60	0.1	28,426	0.00%
2023/01/09	2	34.40	5.1	34.55	34.60	-3.1	28,943	-0.01%
2023/01/06	0	34.40	0	0.00	34.25	0	29,213	0.00%
2023/01/05	9	34.47	18	34.48	34.45	-9	29,670	-0.03%
2023/01/04	0	33.65	4	33.55	33.50	-4	29,498	-0.01%
2023/01/03	4.1	33.50	0	0.00	33.50	4.1	29,714	0.01%
2022/12/30	1.1	33.85	0	0.00	33.65	1.1	29,735	0.00%
2022/12/29	1	33.70	20	33.79	33.70	-19	29,889	-0.06%
2022/12/28	0.3	34.24	0	0.00	34.30	0.3	30,140	0.00%
2022/12/27	0.2	34.50	8	34.56	34.30	-7.8	30,373	-0.03%
2022/12/26	6	34.40	2	34.35	34.40	4	30,533	0.01%
2022/12/23	17.1	34.15	2	34.25	34.05	15.1	31,062	0.05%
2022/12/22	6	34.64	12	34.51	34.45	-6	31,982	-0.02%
2022/12/21	14	33.97	4.1	34.05	34.05	9.9	31,325	0.03%
2022/12/20	8.1	33.67	5	33.74	33.70	3	30,705	0.01%
2022/12/19	2	33.88	15	33.85	33.85	-13	30,251	-0.04%
2022/12/16	53.1	33.34	1	34.60	34.60	52.1	29,428	0.18%
2022/12/15	5	33.40	0	0.00	33.55	5	28,860	0.02%
2022/12/14	12	33.53	2	33.60	33.50	10	29,170	0.03%
2022/12/13	1.6	33.97	1	33.80	33.70	0.6	29,231	0.00%
2022/12/12	2	33.85	0	0.00	33.85	2	29,198	0.01%
2022/12/09	0	0.00	4.6	33.74	33.70	-4.6	29,684	-0.02%
2022/12/08	0	0.00	20	33.15	33.20	-20	29,675	-0.07%
2022/12/07	3.1	33.20	3	33.32	33.35	0.1	29,677	0.00%
2022/12/06	2	33.55	1	33.55	33.30	1	29,698	0.00%
2022/12/05	30.1	33.38	2	33.53	33.70	28.1	29,562	0.10%
2022/12/02	11	33.72	10	33.70	33.65	1	29,249	0.00%
2022/12/01	36	34.01	12	33.89	34.05	24	29,193	0.08%
2022/11/30	1.1	33.74	0	0.00	33.90	1.1	29,003	0.00%
2022/11/29	5	32.95	33	33.45	33.55	-28	28,619	-0.10%
2022/11/28	173.3	33.10	10	32.90	33.00	163.3	28,640	0.57%	大買/鉅額交易
2022/11/25	1	33.40	5	33.35	33.55	-4	28,428	-0.01%
2022/11/24	18	32.88	11	32.87	33.20	7	28,273	0.02%
2022/11/23	1.3	32.69	2	32.65	32.70	-0.8	28,055	0.00%
2022/11/22	17.1	32.57	50	32.60	32.65	-32.9	27,954	-0.12%
2022/11/21	20	32.88	0	0.00	32.85	20	27,730	0.07%
2022/11/18	50	33.60	16	33.44	33.30	34	27,498	0.12%
2022/11/17	35	34.16	49.1	34.17	34.25	-14.1	26,542	-0.05%
2022/11/16	50.1	33.11	0	0.00	32.90	50.1	25,556	0.20%
2022/11/15	23.4	33.26	20.3	33.32	33.85	3.1	24,950	0.01%
2022/11/14	34.7	33.24	50.1	33.75	34.15	-15.4	24,375	-0.06%
2022/11/11	26.2	32.16	0	0.00	32.15	26.2	23,576	0.11%
2022/11/10	12	31.88	62	31.84	31.70	-50	23,483	-0.21%
2022/11/09	0	32.00	16.1	31.85	31.90	-16.1	23,444	-0.07%
2022/11/08	12	31.32	30	31.48	31.65	-18	23,282	-0.08%
2022/11/07	20.2	30.85	2	30.95	31.00	18.2	23,106	0.08%
2022/11/03	21.4	30.34	0	0.00	30.30	21.4	23,144	0.09%
2022/11/02	20.7	30.75	7	30.71	30.75	13.7	23,105	0.06%
2022/11/01	31	30.63	6	30.63	30.65	25	23,119	0.11%
2022/10/31	19.1	30.53	10	30.41	30.25	9.1	23,108	0.04%
2022/10/28	24	30.74	0	0.00	30.50	24	23,119	0.10%
2022/10/27	1	30.90	10.2	31.03	30.85	-9.2	23,111	-0.04%
2022/10/26	19.2	30.32	4	30.40	30.30	15.2	23,119	0.07%
2022/10/25	23.5	30.04	0	0.00	29.90	23.5	23,077	0.10%
2022/10/24	23.2	30.99	1	30.85	30.60	22.2	22,682	0.10%
2022/10/21	3	30.95	0	0.00	31.00	3	22,562	0.01%
2022/10/20	23	30.90	0.1	31.00	30.90	22.9	22,518	0.10%
2022/10/19	13.1	31.71	14	31.63	31.60	-1	22,012	0.00%
2022/10/18	19	31.26	21	31.30	31.45	-2	21,608	-0.01%
2022/10/17	45.1	31.57	1	31.55	31.70	44.1	21,593	0.20%
2022/10/14	43	32.56	1	32.55	32.40	42	21,633	0.19%
2022/10/13	50	32.84	0	0.00	32.65	50	21,544	0.23%
2022/10/12	16	33.85	2.4	33.91	33.75	13.6	21,287	0.06%
2022/10/11	21	33.80	0	0.00	33.80	21	21,345	0.10%
2022/10/07	3.2	34.31	1	34.25	34.25	2.2	21,291	0.01%
2022/10/06	9	34.34	0	0.00	34.30	9	21,266	0.04%
2022/10/05	4	34.20	4	34.38	34.15	0	21,277	0.00%
2022/10/04	62.5	33.80	1	33.65	33.85	61.5	21,025	0.29%
2022/10/03	38.1	33.74	2	33.60	33.65	36.1	20,773	0.17%
2022/09/30	15	33.75	0	0.00	33.80	15	20,658	0.07%
2022/09/29	32.4	34.44	10.1	34.30	34.15	22.3	20,144	0.11%
2022/09/28	39.9	35.22	20	35.03	34.90	19.9	19,056	0.10%
2022/09/27	9	35.79	0	0.00	35.80	9	18,789	0.05%
2022/09/26	5	36.00	0	0.00	35.85	5	18,599	0.03%
2022/09/23	23	37.08	8	37.04	37.00	15	18,381	0.08%
2022/09/22	64	37.39	21	37.36	37.55	43	18,250	0.24%
2022/09/21	22.5	38.40	13	38.14	38.10	9.5	17,880	0.05%
2022/09/20	25	38.60	1	38.55	38.55	24	17,513	0.14%
2022/09/19	1.6	38.84	1.3	38.78	38.80	0.3	17,397	0.00%
2022/09/16	11.1	38.83	0	0.00	38.60	11.1	17,332	0.06%
2022/09/15	0.1	39.50	4	39.50	39.55	-3.9	16,939	-0.02%
2022/09/14	1	39.80	51	39.45	39.65	-50	16,875	-0.30%
2022/09/13	0	0.00	3	39.95	39.90	-3	16,925	-0.02%
2022/09/12	0	0.00	1	39.80	39.80	-1	16,977	-0.01%
2022/09/08	5	39.70	0.5	39.85	39.85	4.5	17,321	0.03%
2022/09/07	13	39.61	18	39.64	39.70	-5	17,462	-0.03%
2022/09/06	15.1	39.82	35.5	39.69	39.85	-20.4	17,501	-0.12%
2022/09/05	8	39.00	14	39.09	39.10	-6	17,483	-0.03%
2022/09/02	6	38.48	0	0.00	38.50	6	17,570	0.03%
2022/09/01	5	38.90	2	39.05	38.90	3	17,325	0.02%
2022/08/31	0	0.00	0	39.40	39.30	0	17,158	0.00%
2022/08/30	1	39.35	1.1	39.31	39.25	-0.1	17,048	0.00%
2022/08/29	0.6	39.25	7	39.20	39.35	-6.4	17,169	-0.04%
2022/08/26	1.4	39.61	13.2	39.67	39.65	-11.8	17,183	-0.07%
2022/08/25	0.1	39.40	0.9	39.51	39.55	-0.8	17,263	0.00%
2022/08/24	0.7	39.35	0	0.00	39.25	0.7	17,398	0.00%
2022/08/23	5.5	39.29	0	39.60	39.35	5.5	17,816	0.03%
2022/08/22	1.7	39.43	33	39.40	39.65	-31.3	17,936	-0.17%
2022/08/19	26	39.46	0	0.00	39.45	26	18,065	0.14%
2022/08/18	5	39.63	0	0.00	39.80	5	18,153	0.03%
2022/08/17	11	39.54	5	39.65	40.00	6	18,215	0.03%
2022/08/16	13	39.33	1	39.30	39.35	12	18,244	0.07%
2022/08/15	0.1	39.25	0	0.00	39.30	0.1	18,314	0.00%
2022/08/12	15	39.20	0	0.00	39.30	15	18,719	0.08%
2022/08/11	25	39.06	16	39.09	39.35	9	18,846	0.05%
2022/08/10	2	38.60	0	0.00	38.75	2	18,945	0.01%
2022/08/09	8	38.36	16	38.53	38.75	-8	19,108	-0.04%
2022/08/08	1	38.50	20	38.85	38.70	-19	19,258	-0.10%
2022/08/05	4	38.89	0	0.00	38.85	4	19,436	0.02%
2022/08/04	2.1	38.82	11	38.94	38.75	-8.9	19,943	-0.04%
2022/08/03	6.1	39.00	8	39.02	39.10	-1.9	20,186	-0.01%
2022/08/02	1	39.10	0.2	39.40	39.15	0.8	20,245	0.00%
2022/08/01	1.2	39.22	2	39.45	39.50	-0.8	20,243	0.00%
2022/07/29	3	38.50	1	38.50	38.75	2	20,205	0.01%
2022/07/28	26	38.12	10	38.00	38.20	16	20,134	0.08%
2022/07/27	9	37.84	8	37.89	37.85	1	20,075	0.00%
2022/07/26	17.2	37.83	58	37.88	37.80	-40.8	20,246	-0.20%
2022/07/25	13	37.88	1	37.85	37.85	12	20,320	0.06%
2022/07/22	61.1	37.70	15	37.85	37.70	46.1	20,389	0.23%
2022/07/21	49	37.92	24	37.94	38.05	25	20,196	0.12%
2022/07/20	33	41.60	2	41.60	41.60	31	19,656	0.16%
2022/07/19	3	41.40	2	41.40	41.65	1	19,510	0.01%
2022/07/18	52	40.25	1	40.10	40.70	51	19,267	0.26%
2022/07/15	12	40.69	0	0.00	40.50	12	19,169	0.06%
2022/07/14	21.3	41.78	5	41.81	41.70	16.3	19,107	0.09%
2022/07/13	57	41.71	1	41.65	41.80	56	19,230	0.29%
2022/07/12	10	40.93	2	40.90	41.00	8	19,337	0.04%
2022/07/11	12	40.97	22.9	41.01	41.10	-10.9	19,484	-0.06%
2022/07/08	3	40.90	148.5	40.95	40.80	-145.5	19,573	-0.74%	大賣/鉅額交易
2022/07/07	161.5	40.78	1	40.75	40.90	160.5	19,674	0.82%	大買/鉅額交易
2022/07/06	16	40.21	0	0.00	40.00	16	20,055	0.08%
2022/07/05	4	40.44	42	40.57	40.75	-38	19,967	-0.19%
2022/07/04	11	39.90	0	0.00	40.00	11	19,809	0.06%
2022/07/01	54	40.49	5	40.40	40.35	49	19,681	0.25%
2022/06/29	1	39.55	0	0.00	39.55	1	19,227	0.01%
2022/06/28	8.8	39.78	0	0.00	39.60	8.8	19,218	0.05%
2022/06/27	1	40.05	0	0.00	39.80	1	19,203	0.01%
2022/06/24	1	39.45	1	39.65	39.50	0	19,070	0.00%
2022/06/23	1	39.20	0	0.00	39.00	1	18,963	0.01%
2022/06/22	3	39.53	0	0.00	39.50	3	18,809	0.02%
2022/06/21	3	39.38	1	39.60	39.45	2	18,775	0.01%
2022/06/20	2	39.03	7	39.06	38.85	-5	18,695	-0.03%
2022/06/17	26.5	39.65	2	39.73	39.60	24.5	18,440	0.13%
2022/06/16	49	40.19	2	40.15	40.00	47	18,279	0.26%
2022/06/15	34	40.19	0	0.00	40.05	34	18,452	0.18%
2022/06/14	41	40.08	6	40.50	40.10	35	18,363	0.19%
2022/06/13	17.1	40.81	6	40.70	40.80	11.1	18,122	0.06%
2022/06/10	5	41.50	0	0.00	41.40	5	17,840	0.03%
2022/06/09	31.1	41.60	17	41.60	41.55	14.1	17,831	0.08%
2022/06/08	0	0.00	5	41.75	41.75	-5	17,785	-0.03%
2022/06/07	33	41.50	11	41.39	41.35	22	17,736	0.12%
2022/06/06	30.1	41.62	0	0.00	41.55	30.1	17,502	0.17%
2022/06/02	5.2	41.75	0	0.00	41.70	5.2	17,511	0.03%
2022/06/01	4	42.21	1	42.20	42.10	3	17,534	0.02%
2022/05/31	4	42.50	1.1	42.75	42.60	3	17,391	0.02%
2022/05/30	3	42.95	8	42.93	42.80	-5	16,918	-0.03%
2022/05/27	6	42.16	0	0.00	42.20	6	16,696	0.04%
2022/05/26	8	42.11	0	0.00	41.70	8	16,596	0.05%
2022/05/25	4	41.77	1	41.90	41.65	3	16,538	0.02%
2022/05/24	1	41.20	1	41.15	41.20	0	16,462	0.00%
2022/05/23	10	41.20	0	0.00	41.20	10	16,294	0.06%
2022/05/20	13	41.48	2	41.80	41.15	11	16,186	0.07%
2022/05/19	21	41.10	0	0.00	41.10	21	15,717	0.13%
2022/05/18	16	41.36	1.1	41.77	41.60	14.9	15,532	0.10%
2022/05/17	1	41.50	8	41.55	41.50	-7	15,250	-0.05%
2022/05/16	5	41.20	4	41.10	41.25	1	15,019	0.01%
2022/05/13	26.1	41.47	1	41.45	41.60	25.1	14,715	0.17%
2022/05/12	108.4	41.36	2	41.23	40.80	106.4	14,482	0.73%	大買/鉅額交易
2022/05/11	71.8	42.68	6	42.71	42.65	65.8	13,898	0.47%
2022/05/10	9	43.85	2	43.90	43.85	7	13,469	0.05%
2022/05/09	28.1	44.25	16	44.49	44.25	12.1	13,279	0.09%
2022/05/06	11	45.11	0	0.00	45.10	11	13,113	0.08%
2022/05/05	1	45.65	0	0.00	45.60	1	13,152	0.01%
2022/05/04	1.1	45.31	0	0.00	45.50	1.1	13,127	0.01%
2022/05/03	21.1	45.44	5	45.34	45.35	16.1	13,228	0.12%
2022/04/29	20	46.00	1	45.90	45.90	19	12,942	0.15%
2022/04/28	3	45.78	11.5	45.73	46.10	-8.5	12,785	-0.07%
2022/04/27	20	45.81	1.4	45.84	45.80	18.7	12,580	0.15%
2022/04/26	6	46.14	1	46.20	46.20	5	12,312	0.04%
2022/04/25	4	46.18	0	0.00	46.10	4	12,241	0.03%
2022/04/22	20	46.70	0	0.00	46.55	20	12,099	0.17%
2022/04/21	23	46.61	0	0.00	46.80	23	12,074	0.19%
2022/04/20	12	46.46	0	0.00	46.60	12	12,063	0.10%
2022/04/19	27.2	46.46	0	0.00	46.35	27.2	11,970	0.23%
2022/04/18	17.4	46.66	1.5	47.00	46.50	15.9	11,843	0.13%
2022/04/15	7.1	47.15	1	47.10	47.10	6.1	11,628	0.05%
2022/04/14	23	47.84	2	48.05	47.70	21	11,442	0.18%
2022/04/13	12.5	48.07	1	47.90	48.00	11.5	11,348	0.10%
2022/04/12	10.5	48.18	5.4	48.18	48.00	5.2	11,175	0.05%
2022/04/11	3	49.85	0	0.00	49.45	3	10,764	0.03%
2022/04/08	0	0.00	0.2	49.80	49.80	-0.2	10,837	0.00%
2022/04/07	1	49.60	0	0.00	49.55	1	10,806	0.01%
2022/04/06	2	49.90	0	0.00	50.20	2	10,709	0.02%
2022/03/31	0	0.00	1	50.10	49.90	-1	10,588	-0.01%
2022/03/30	0	0.00	2	49.90	49.85	-2	10,436	-0.02%
2022/03/29	1	49.75	0	49.80	49.80	1	10,432	0.01%
2022/03/28	1	49.20	3.1	49.34	49.70	-2.1	10,389	-0.02%
2022/03/25	2	49.65	67	49.56	49.70	-65	10,342	-0.63%
2022/03/24	2.4	49.84	13	49.82	49.95	-10.6	10,385	-0.10%
2022/03/23	0	0.00	13	49.52	49.65	-13	10,460	-0.12%
2022/03/22	2	49.35	33	49.34	49.70	-31	10,377	-0.30%
2022/03/21	47	49.67	11	49.51	49.75	36	10,380	0.35%
2022/03/18	1	48.75	5	48.59	48.95	-4	10,135	-0.04%
2022/03/17	1	48.05	0	0.00	48.00	1	9,745	0.01%
2022/03/16	3	47.65	0	0.00	47.85	3	9,630	0.03%
2022/03/15	13	47.72	1	47.55	47.95	12	9,597	0.13%
2022/03/14	6	47.42	8	47.47	47.55	-2	9,592	-0.02%
2022/03/08	6	46.95	8	47.01	46.95	-2	10,051	-0.02%
2022/03/07	6	47.10	4	47.10	47.10	2	10,059	0.02%
2022/03/04	24	47.80	10	47.60	47.65	14	10,340	0.14%
2022/03/03	0.1	48.00	6	48.02	48.05	-6	10,465	-0.06%
2022/03/02	0.1	47.70	4	47.65	48.00	-3.9	10,752	-0.04%
2022/03/01	10	47.80	5	47.75	47.80	5	10,862	0.05%
2022/02/24	3	47.23	0	0.00	47.30	3	10,884	0.03%
2022/02/23	1	47.60	0	0.00	47.65	1	10,872	0.01%
2022/02/22	0	47.60	0	0.00	47.70	0	10,974	0.00%
2022/02/17	0	0.00	9	47.47	47.45	-9	11,143	-0.08%
2022/02/16	0	0.00	4	47.05	47.00	-4	11,199	-0.04%
2022/02/15	4	47.00	0	0.00	47.00	4	11,255	0.04%
2022/02/14	2	47.00	0	0.00	47.15	2	11,341	0.02%
2022/02/09	2	47.15	1	47.05	47.30	1	11,433	0.01%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	15	46.68	29.2	46.21	47.10	-14.2	11,491	-0.12%
2022/01/26	0	47.00	0	0.00	46.85	0	11,314	0.00%
2022/01/25	1	46.60	7.9	46.64	46.80	-6.9	11,349	-0.06%
2022/01/24	1	47.20	9	47.16	47.15	-8	11,222	-0.07%
2022/01/21	4	47.24	3.1	47.21	47.40	0.9	11,339	0.01%
2022/01/20	0	0.00	1	47.55	47.50	-1	11,291	-0.01%
2022/01/19	0	0.00	4	47.55	47.60	-4	11,341	-0.04%
2022/01/18	1	47.55	0	0.00	47.75	1	11,490	0.01%
2022/01/17	1	47.55	0	0.00	47.60	1	11,598	0.01%
2022/01/13	4	47.58	0	0.00	47.95	4	11,826	0.03%
2022/01/10	1	47.10	0	0.00	47.30	1	12,274	0.01%
2022/01/07	2	47.30	0	0.00	47.45	2	12,237	0.02%
2022/01/06	0	0.00	3	47.15	47.60	-3	12,219	-0.02%
2022/01/05	0	47.15	0	0.00	47.15	0	12,240	0.00%
2022/01/04	0.1	47.25	0	0.00	47.30	0.1	12,299	0.00%
2022/01/03	0.1	48.10	0	0.00	47.45	0.1	12,196	0.00%
2021/12/30	1	48.00	2	48.10	48.00	-1	12,155	-0.01%
2021/12/29	0	0.00	1	48.15	48.15	-1	12,270	-0.01%
2021/12/28	1	48.00	3	48.05	48.15	-2	12,350	-0.02%
2021/12/27	12	48.01	10.2	48.10	48.10	1.8	12,448	0.01%
2021/12/23	0	0.00	2	47.60	47.70	-2	12,853	-0.02%
2021/12/22	1	47.35	0	0.00	47.40	1	12,914	0.01%
2021/12/21	1	47.20	0	0.00	47.25	1	13,062	0.01%
2021/12/20	1	47.35	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	2	47.45	47.45	-2	13,236	-0.02%
2021/12/16	0	0.00	2	47.00	46.90	-2	13,161	-0.02%
2021/12/15	2	46.95	0	0.00	46.95	2	13,398	0.01%
2021/12/14	1	47.10	0	0.00	47.00	1	13,527	0.01%
2021/12/10	5	47.30	1	47.45	47.30	4	14,011	0.03%
2021/12/09	4	47.46	31	47.51	47.40	-27	14,718	-0.18%
2021/12/08	1	47.65	10	47.60	47.70	-9	15,007	-0.06%
2021/12/07	1	47.30	0	0.00	47.55	1	15,100	0.01%
2021/12/06	1	47.15	6	46.99	47.30	-5	15,059	-0.03%
2021/12/03	3	46.50	12	46.54	46.40	-9	15,012	-0.06%
2021/12/02	4.2	46.48	0	0.00	46.30	4.2	14,910	0.03%
2021/12/01	2	46.08	7	46.30	46.60	-5	14,885	-0.03%
2021/11/30	54	46.85	0	0.00	46.00	54	14,816	0.36%
2021/11/29	17	46.39	13	46.07	46.50	4	14,386	0.03%
2021/11/26	36.5	46.56	30	46.55	46.50	6.5	14,324	0.05%
2021/11/25	1.3	47.15	5.2	47.18	47.15	-3.8	14,217	-0.03%
2021/11/24	13.7	47.53	0	0.00	47.45	13.7	14,124	0.10%
2021/11/23	5.2	47.85	1	47.80	47.80	4.2	13,953	0.03%
2021/11/22	6	47.92	0	0.00	47.90	6	13,999	0.04%
2021/11/19	0.7	48.30	0.3	48.25	48.30	0.4	13,936	0.00%
2021/11/18	20	48.30	0	0.00	48.30	20	13,882	0.14%
2021/11/17	30	48.32	4	48.35	48.55	26	13,875	0.19%
2021/11/16	0	0.00	5.1	48.57	48.65	-5.1	13,977	-0.04%
2021/11/15	5	48.35	0	0.00	48.60	5	14,174	0.04%
2021/11/12	8.1	48.50	0	0.00	48.70	8.1	14,358	0.06%
2021/11/11	0	0.00	14	48.73	48.80	-14	14,578	-0.10%
2021/11/10	1.2	48.48	10	48.75	48.70	-8.8	14,843	-0.06%
2021/11/09	8.1	48.65	11.3	48.51	48.80	-3.2	15,088	-0.02%
2021/11/08	12	48.58	3	48.80	48.95	9	16,197	0.06%
2021/11/05	8	47.90	2	47.95	48.15	6	16,989	0.04%
2021/11/04	1	48.10	3	48.13	48.10	-2	17,324	-0.01%
2021/11/03	1	48.05	9	48.15	48.15	-8	17,764	-0.05%
2021/11/02	12	48.30	0	0.00	48.15	12	18,197	0.07%
2021/11/01	2	48.15	10.4	48.11	48.25	-8.4	18,674	-0.04%
2021/10/29	28	48.40	0	0.00	48.25	28	18,923	0.15%
2021/10/28	4	48.55	0	0.00	48.50	4	19,472	0.02%
2021/10/27	15	48.43	10	48.20	48.35	5	19,594	0.03%
2021/10/26	13	48.62	3	48.72	48.45	10	19,646	0.05%
2021/10/25	4.1	48.38	0	0.00	48.25	4.1	19,726	0.02%
2021/10/22	2.1	48.90	0	0.00	48.80	2.1	20,089	0.01%
2021/10/21	18	48.60	0	0.00	48.75	18	20,240	0.09%
2021/10/20	19	48.38	4.2	48.49	48.35	14.8	20,272	0.07%
2021/10/19	11	49.07	0	0.00	49.10	11	20,369	0.05%
2021/10/18	2	49.85	13	49.91	49.80	-11	20,223	-0.05%
2021/10/15	6	49.91	0	0.00	50.10	6	20,486	0.03%
2021/10/14	3	50.00	0.1	50.30	49.90	3	20,492	0.01%
2021/10/12	0	0.00	15	49.60	50.20	-15	20,491	-0.07%
2021/10/08	5	50.26	4	50.30	50.40	1	20,467	0.00%
2021/10/07	0	0.00	1	50.40	50.40	-1	20,717	0.00%
2021/10/06	7	49.96	0	0.00	49.90	7	20,940	0.03%
2021/10/05	5	50.30	0	0.00	50.30	5	21,193	0.02%
2021/10/04	10	50.50	6.3	50.13	50.00	3.7	21,654	0.02%
2021/10/01	8	50.14	5	50.30	50.20	3	22,316	0.01%
2021/09/29	0	0.00	13	50.61	50.60	-13	22,519	-0.06%
2021/09/27	0	0.00	1	50.70	51.10	-1	22,761	0.00%
2021/09/24	0	0.00	5.2	51.36	51.30	-5.2	22,881	-0.02%
2021/09/23	0	0.00	1.1	51.27	51.20	-1.1	22,886	0.00%
2021/09/22	19	49.80	15.1	49.84	50.70	4	22,838	0.02%
2021/09/17	11	51.08	0	0.00	50.70	11	22,742	0.05%
2021/09/16	0	0.00	6	51.53	51.70	-6	22,693	-0.03%
2021/09/15	2	51.10	3	51.10	51.20	-1	22,526	0.00%
2021/09/14	4	51.18	58.6	51.38	51.40	-54.6	22,421	-0.24%
2021/09/13	0.4	49.90	7.1	49.92	50.10	-6.7	21,802	-0.03%
2021/09/10	0	0.00	12	48.80	49.00	-12	21,700	-0.06%
2021/09/06	11	48.81	6	48.92	48.80	5	22,010	0.02%
2021/09/03	5	48.07	2	48.20	48.50	3	21,935	0.01%
2021/09/02	10.1	47.80	4	47.81	47.90	6.1	21,889	0.03%
2021/08/30	5.1	47.25	0	0.00	47.60	5.1	21,749	0.02%
2021/08/27	0	0.00	22	46.85	47.45	-22	21,802	-0.10%
2021/08/26	3.3	46.86	0	0.00	46.95	3.3	22,042	0.01%
2021/08/25	2.3	46.78	6	47.00	47.20	-3.7	22,198	-0.02%
2021/08/24	2	46.60	7	46.70	46.75	-5	22,216	-0.02%
2021/08/23	1	46.80	10	46.65	46.80	-9	22,436	-0.04%
2021/08/20	15	46.38	0	0.00	46.15	15	22,539	0.07%
2021/08/19	5.4	46.41	0	0.00	46.20	5.4	22,907	0.02%
2021/08/18	3.1	46.74	0	0.00	47.25	3.1	22,789	0.01%
2021/08/17	1.1	47.32	6	47.52	47.30	-4.9	22,621	-0.02%
2021/08/16	1	48.10	0	0.00	47.95	1	22,465	0.00%
2021/08/13	20	48.29	3.1	48.43	48.40	17	22,509	0.08%
2021/08/12	37.3	47.18	3	47.12	47.60	34.3	22,621	0.15%
2021/08/11	24	51.09	27	51.03	51.10	-3	21,868	-0.01%
2021/08/10	25	51.88	31.2	51.85	51.90	-6.2	21,421	-0.03%
2021/08/09	17	52.12	20	52.30	52.40	-3	21,726	-0.01%
2021/08/06	3.1	52.51	5	53.12	52.90	-1.9	21,805	-0.01%
2021/08/05	16	52.99	68	52.85	52.70	-52	22,168	-0.23%
2021/08/04	2	53.80	3	54.43	53.80	-1	23,135	0.00%
2021/08/03	1	53.70	49	53.50	53.90	-48	23,671	-0.20%
2021/08/02	6	52.63	7	52.73	52.80	-1	23,444	0.00%
2021/07/30	3	52.60	21	52.80	52.60	-18	23,936	-0.08%
2021/07/29	0	0.00	9	52.56	52.90	-9	24,450	-0.04%
2021/07/28	25	52.34	18	52.39	52.40	7	24,837	0.03%
2021/07/27	5	52.90	5	52.96	53.00	0	25,536	0.00%
2021/07/26	10	53.20	15	53.35	53.20	-5	26,205	-0.02%
2021/07/23	23	52.70	71	52.94	53.00	-48	26,532	-0.18%
2021/07/22	25	52.10	5.3	52.10	52.10	19.7	26,663	0.07%
2021/07/21	8	51.84	7	52.03	51.80	1	27,077	0.00%
2021/07/20	0	0.00	28	51.67	51.70	-28	27,984	-0.10%
2021/07/19	1	51.60	18	51.54	52.00	-17	29,485	-0.06%
2021/07/16	18	51.47	0	0.00	51.50	18	32,699	0.06%
2021/07/15	14	51.53	0	0.00	51.60	14	34,817	0.04%
2021/07/14	20	51.60	0	0.00	51.50	20	36,177	0.06%
2021/07/13	5	51.96	21	51.89	51.90	-16	36,859	-0.04%
2021/07/12	26	52.00	8	52.08	52.20	18	37,265	0.05%
2021/07/09	20.5	52.04	74	51.86	52.00	-53.5	37,473	-0.14%
2021/07/08	11.5	52.63	29	52.57	52.80	-17.5	37,291	-0.05%
2021/07/07	3	51.10	2	51.30	51.30	1	36,928	0.00%
2021/07/06	24	50.99	44	51.09	51.20	-20	36,823	-0.05%
2021/07/05	17	50.62	5	50.74	50.60	12	36,751	0.03%
2021/07/02	5	50.58	2.1	50.70	50.50	2.9	36,605	0.01%
2021/07/01	10	50.66	0.4	50.80	50.60	9.6	36,533	0.03%
2021/06/30	6	51.17	1	51.00	51.00	5	36,744	0.01%
2021/06/29	32	51.01	3	51.10	51.20	29	36,788	0.08%
2021/06/28	88	51.09	1.8	51.10	51.10	86.3	36,966	0.23%
2021/06/25	2	51.10	4	51.20	51.00	-2	36,992	-0.01%
2021/06/24	4.3	51.04	0	0.00	51.10	4.3	37,241	0.01%
2021/06/23	2	51.00	10	51.00	51.00	-8	37,676	-0.02%
2021/06/21	2	50.70	1.1	50.82	50.70	0.9	37,889	0.00%
2021/06/18	32	51.00	0	0.00	51.00	32	38,189	0.08%
2021/06/17	16	51.53	0	0.00	51.50	16	39,486	0.04%
2021/06/16	1	51.90	1	51.80	51.90	0	39,623	0.00%
2021/06/15	8	51.14	0	0.00	51.30	8	39,581	0.02%
2021/06/11	1	51.20	0	0.00	51.40	1	39,636	0.00%
2021/06/09	36	50.92	30	51.10	51.30	6	39,925	0.02%
2021/06/08	1	51.20	0	0.00	51.40	1	40,039	0.00%
2021/06/07	6.1	51.83	0	0.00	51.50	6.1	40,264	0.02%
2021/06/04	20	52.00	10	51.80	51.90	10	40,452	0.02%
2021/06/03	10	52.07	20	52.18	52.30	-10	40,659	-0.02%
2021/06/02	22	51.80	7	51.83	52.00	15	40,510	0.04%
2021/06/01	6.1	51.30	5	51.50	51.50	1.1	40,290	0.00%
2021/05/31	8	50.98	8.8	51.45	51.60	-0.8	40,457	0.00%
2021/05/28	6	50.35	18.3	50.43	50.60	-12.3	40,331	-0.03%
2021/05/27	18.1	50.02	1	50.10	50.30	17.1	40,411	0.04%
2021/05/26	18	50.84	10	50.93	50.70	8	40,254	0.02%
2021/05/25	28	51.27	11	51.33	51.10	17	40,193	0.04%
2021/05/24	0	0.00	4	51.15	51.30	-4	40,233	-0.01%
2021/05/21	11	51.22	3	51.20	51.20	8	40,408	0.02%
2021/05/20	1	51.00	10	50.82	50.80	-9	40,310	-0.02%
2021/05/19	17.1	50.36	19	50.56	50.50	-2	40,085	0.00%
2021/05/18	2	49.38	5	49.42	50.00	-3	39,915	-0.01%
2021/05/17	25	48.12	35.1	48.15	47.90	-10.1	39,776	-0.03%
2021/05/14	22.1	49.75	20	49.66	49.60	2.1	39,121	0.01%
2021/05/13	67.2	48.98	41	47.99	49.20	26.2	38,782	0.07%
2021/05/12	124.5	49.34	121	48.69	49.60	3.5	38,261	0.01%	大買/大賣/
2021/05/11	18	51.87	23	52.21	51.60	-5	36,972	-0.01%
2021/05/10	14	52.42	18.1	52.79	52.90	-4.1	36,241	-0.01%
2021/05/07	20	52.16	5	52.10	52.30	15	36,059	0.04%
2021/05/06	39	52.03	36	51.84	53.00	3	35,706	0.01%
2021/05/05	11	50.84	19	50.86	50.80	-8	35,241	-0.02%
2021/05/04	45.4	50.33	24.1	51.07	50.20	21.4	35,127	0.06%
2021/05/03	34.2	51.28	19	51.53	51.20	15.2	34,169	0.04%
2021/04/29	52.2	52.35	8	52.33	52.10	44.2	33,664	0.13%
2021/04/28	40.4	52.30	45.5	52.49	53.20	-5.1	33,224	-0.02%
2021/04/27	31.2	52.67	7	52.74	52.70	24.2	33,106	0.07%
2021/04/26	45	53.20	17.1	53.18	53.10	27.9	32,617	0.09%
2021/04/23	54	52.58	267	51.76	53.00	-213	31,717	-0.67%	大賣/鉅額交易
2021/04/22	134	56.35	175	57.03	54.10	-41	30,558	-0.13%	大買/大賣/
2021/04/21	60.5	54.57	212.1	54.66	55.70	-151.5	27,491	-0.55%	大賣/鉅額交易
2021/04/20	72.5	52.23	76	52.48	52.00	-3.5	25,459	-0.01%
2021/04/19	33.1	49.95	65.2	50.09	50.40	-32.1	24,106	-0.13%
2021/04/16	20	48.66	67.2	48.62	49.00	-47.2	23,301	-0.20%
2021/04/15	12	47.97	9.9	48.16	47.90	2.1	22,795	0.01%
2021/04/14	8	46.98	15	46.98	47.00	-7	22,494	-0.03%
2021/04/13	22	46.90	181	47.39	47.20	-159	22,362	-0.71%	大賣/鉅額交易
2021/04/12	20	46.76	28	46.80	46.85	-8	22,111	-0.04%
2021/04/09	16	46.93	14.1	46.91	46.70	1.9	22,041	0.01%
2021/04/08	5	46.70	16.4	46.88	46.90	-11.4	21,910	-0.05%
2021/04/07	1	46.75	5	46.80	46.80	-4	21,820	-0.02%
2021/04/06	4	46.66	20	46.88	46.85	-16	21,761	-0.07%
2021/04/01	2.2	46.75	37	46.70	46.70	-34.8	21,372	-0.16%
2021/03/31	12	46.71	64	46.75	46.80	-52	21,256	-0.24%
2021/03/30	20	46.48	9.1	46.46	46.55	10.9	21,044	0.05%
2021/03/29	39	46.42	8.9	46.45	46.50	30.1	20,945	0.14%
2021/03/26	8	46.03	63.1	46.10	46.15	-55.1	20,680	-0.27%
2021/03/25	15	45.47	20.7	45.51	45.55	-5.7	20,287	-0.03%
2021/03/24	13	45.67	9	45.62	45.55	4	20,110	0.02%
2021/03/23	44	45.78	21.2	45.88	45.70	22.8	19,996	0.11%
2021/03/22	81.3	46.06	158	45.81	45.80	-76.7	19,589	-0.39%	大賣/
2021/03/19	7	42.76	3	42.67	42.70	4	18,122	0.02%
2021/03/18	5	43.05	5.2	43.00	43.10	-0.2	17,888	0.00%
2021/03/17	2	42.90	14	42.90	42.85	-12	17,899	-0.07%
2021/03/16	25.5	42.55	5	42.70	42.60	20.5	17,904	0.11%
2021/03/15	69	42.47	0	0.00	42.35	69	17,936	0.38%
2021/03/12	16	42.67	0.2	42.75	42.70	15.8	17,781	0.09%
2021/03/11	7	42.94	20	43.03	42.85	-13	17,666	-0.07%
2021/03/10	15	42.98	13	43.07	43.00	2	17,600	0.01%
2021/03/09	0	0.00	56	43.05	43.40	-56	17,714	-0.32%
2021/03/08	26	42.66	1	42.75	42.65	25	17,513	0.14%
2021/03/05	0.2	42.55	2.7	42.34	42.50	-2.5	17,433	-0.01%
2021/03/04	1	42.25	2	42.50	42.50	-1	17,847	-0.01%
2021/03/03	3	42.32	20	42.40	42.55	-17	17,835	-0.10%
2021/03/02	2.1	42.40	2	42.25	42.10	0.1	17,744	0.00%
2021/02/26	15	42.17	3	42.32	42.00	12	17,589	0.07%
2021/02/25	0	0.00	49	42.77	42.90	-49	17,255	-0.28%
2021/02/24	6	42.58	7	42.47	42.55	-1	17,267	-0.01%
2021/02/23	0	0.00	23	42.27	42.45	-23	17,237	-0.13%
2021/02/22	18	41.73	7	41.81	41.80	11	17,008	0.06%
2021/02/19	9	41.34	8	41.33	41.60	1	16,970	0.01%
2021/02/18	28.6	41.47	0	0.00	41.35	28.6	16,894	0.17%
2021/02/17	12	40.96	13	41.17	41.25	-1	16,801	-0.01%