中信高評級公司債 (00772B)-中國信託券商分點個股進出

台股 » 個股 » 中信高評級公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信高評級公司債

(00772B)

可現股當沖

股價
35.65
漲跌
▲0.05
漲幅
+0.14%
成交量
2,431張
產業
上櫃0.00%
161人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信高評級公司債 (00772B)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	432.8	35.63	15	35.64	35.60	417.8	5,983	6.98%	大買/鉅額交易
2024/11/19	232.1	35.63	22	35.63	35.61	210.1	5,977	3.51%	大買/鉅額交易
2024/11/18	27.3	35.53	407.3	35.53	35.55	-380	5,954	-6.38%	大賣/鉅額交易
2024/11/15	31.4	35.72	35.7	35.75	35.70	-4.3	6,072	-0.07%
2024/11/14	453.4	35.65	25.1	35.57	35.68	428.3	6,114	7.01%	大買/鉅額交易
2024/11/13	470.3	35.96	101.4	35.98	35.94	368.9	6,159	5.99%	大買/大賣/鉅額交易
2024/11/12	820.2	36.40	749.5	36.42	36.43	70.7	6,138	1.15%	大買/大賣/
2024/11/11	113.3	36.09	14.3	36.01	36.11	98.9	6,012	1.65%	大買/
2024/11/08	43.2	35.81	150.5	35.79	35.81	-107.3	5,959	-1.80%	大賣/鉅額交易
2024/11/07	10.9	35.58	70	35.54	35.50	-59.1	6,027	-0.98%
2024/11/06	1,006.6	35.28	92.3	35.35	35.43	914.4	6,073	15.05%	大買/鉅額交易
2024/11/05	1,943.8	35.48	33	35.39	35.48	1,910.8	5,946	32.13%	大買/鉅額交易
2024/11/04	77.2	35.26	103.2	35.28	35.21	-26	6,098	-0.43%	大賣/
2024/11/01	101.1	35.51	215.6	35.53	35.55	-114.5	6,198	-1.85%	大買/大賣/鉅額交易
2024/10/30	10.1	35.65	647	35.63	35.61	-636.9	6,246	-10.20%	大賣/鉅額交易
2024/10/29	10.3	35.53	204	35.54	35.53	-193.7	6,301	-3.07%	大賣/鉅額交易
2024/10/28	261	35.51	229	35.49	35.48	32	6,338	0.51%	大買/大賣/
2024/10/25	171.4	35.78	299	35.79	35.88	-127.6	6,325	-2.02%	大買/大賣/鉅額交易
2024/10/24	30.3	35.58	67	35.58	35.61	-36.6	6,389	-0.57%
2024/10/23	123.6	35.62	434.4	35.66	35.58	-310.8	6,515	-4.77%	大買/大賣/鉅額交易
2024/10/22	228.6	35.69	165.4	35.70	35.58	63.2	6,446	0.98%	大買/大賣/
2024/10/21	153	36.27	69	36.22	36.21	83.9	6,293	1.33%	大買/
2024/10/18	75.9	36.53	77	36.48	36.49	-1.1	6,286	-0.02%
2024/10/17	55.7	36.92	78	36.90	36.87	-22.3	6,300	-0.35%
2024/10/16	10.9	36.97	309	36.99	36.99	-298.1	6,355	-4.69%	大賣/鉅額交易
2024/10/15	6.4	36.72	460	36.74	36.76	-453.6	6,371	-7.12%	大賣/鉅額交易
2024/10/14	62.6	36.60	140	36.59	36.58	-77.4	6,403	-1.21%	大賣/
2024/10/11	64.8	36.78	14	36.79	36.76	50.8	6,479	0.78%
2024/10/09	72.2	36.93	26	36.90	36.86	46.2	6,520	0.71%
2024/10/08	64.2	36.94	65.1	36.94	36.97	-1	6,515	-0.01%
2024/10/07	24.4	37.15	106	37.14	37.13	-81.6	6,548	-1.25%	大賣/
2024/10/04	51.6	37.19	60.5	37.20	37.20	-8.9	6,536	-0.14%
2024/10/01	3.9	37.23	10	37.19	37.21	-6.1	6,369	-0.10%
2024/09/30	88.4	37.03	125.2	37.05	37.02	-36.8	6,331	-0.58%	大賣/
2024/09/27	135.6	37.04	162	37.02	37.03	-26.4	6,339	-0.42%	大買/大賣/
2024/09/26	85.4	37.19	64	37.19	37.18	21.4	6,369	0.34%
2024/09/25	99.5	37.42	111	37.43	37.42	-11.5	6,491	-0.18%	大賣/
2024/09/24	219.2	37.57	148	37.59	37.47	71.2	6,550	1.09%	大買/大賣/
2024/09/23	75.9	37.49	99.5	37.50	37.51	-23.6	6,590	-0.36%
2024/09/20	236.4	37.55	114.6	37.57	37.56	121.7	6,540	1.86%	大買/大賣/鉅額交易
2024/09/19	140.2	37.61	213.1	37.61	37.59	-72.9	6,576	-1.11%	大買/大賣/
2024/09/18	110.6	37.76	182.9	37.77	37.80	-72.3	6,540	-1.11%	大買/大賣/
2024/09/16	97.1	37.63	61.2	37.63	37.62	35.9	6,522	0.55%
2024/09/13	57.3	37.72	95	37.74	37.72	-37.7	6,574	-0.57%
2024/09/12	88.6	37.70	89.7	37.72	37.73	-1.2	6,615	-0.02%
2024/09/11	51.2	37.79	54.7	37.80	37.81	-3.5	6,656	-0.05%
2024/09/10	6.5	37.55	40.1	37.59	37.60	-33.6	6,681	-0.50%
2024/09/09	188.6	37.22	149	37.24	37.28	39.6	6,775	0.58%	大買/大賣/
2024/09/06	62.7	37.30	85	37.28	37.29	-22.4	6,827	-0.33%
2024/09/05	27	37.09	46	37.10	37.12	-19	6,821	-0.28%
2024/09/04	74.4	36.85	20.2	36.87	36.83	54.2	6,848	0.79%
2024/09/03	41.3	36.67	302.5	36.68	36.67	-261.2	6,817	-3.83%	大賣/鉅額交易
2024/09/02	58.3	36.61	57.3	36.60	36.61	1	6,926	0.01%
2024/08/30	230.2	36.67	191.3	36.70	36.76	38.9	7,020	0.55%	大買/大賣/
2024/08/29	62.4	36.80	0	0.00	36.78	62.4	7,140	0.87%
2024/08/28	9.3	36.89	41.8	36.90	36.93	-32.5	7,270	-0.45%
2024/08/27	14.4	36.92	6	36.93	36.91	8.4	7,308	0.11%
2024/08/26	59.8	36.94	49.8	36.95	36.97	9.9	7,394	0.13%
2024/08/23	8.8	36.88	2.3	36.90	36.89	6.5	7,579	0.09%
2024/08/22	96.4	36.97	166	36.97	36.98	-69.6	7,684	-0.91%	大賣/
2024/08/21	43.4	36.90	29.9	36.92	36.90	13.5	7,706	0.18%
2024/08/20	57.3	36.71	26	36.72	36.72	31.3	7,758	0.40%
2024/08/19	85.6	36.82	173.9	36.79	36.77	-88.3	7,830	-1.13%	大賣/
2024/08/16	8.4	36.96	15	36.97	36.94	-6.6	7,784	-0.08%
2024/08/15	9.9	37.04	356.8	37.06	37.08	-346.9	7,806	-4.44%	大賣/鉅額交易
2024/08/14	20	36.75	31	36.78	36.78	-11	7,827	-0.14%
2024/08/13	20.3	36.62	63	36.59	36.58	-42.7	7,865	-0.54%
2024/08/12	64.4	36.54	168	36.53	36.56	-103.6	7,969	-1.30%	大賣/鉅額交易
2024/08/09	272	36.31	448	36.31	36.33	-176	8,079	-2.18%	大買/大賣/鉅額交易
2024/08/08	116.7	36.56	86	36.54	36.53	30.7	7,996	0.38%	大買/
2024/08/07	33.2	36.84	494	36.85	36.85	-460.8	7,975	-5.78%	大賣/鉅額交易
2024/08/06	59.5	36.96	190.1	37.02	37.01	-130.6	8,014	-1.63%	大賣/鉅額交易
2024/08/05	285.2	37.27	123.9	37.32	37.26	161.3	7,919	2.04%	大買/大賣/鉅額交易
2024/08/02	45.2	37.01	79	36.99	36.99	-33.8	7,786	-0.43%
2024/08/01	137.9	36.79	54.7	36.80	36.77	83.2	7,856	1.06%	大買/
2024/07/31	133	36.54	72	36.56	36.54	61	7,876	0.77%	大買/
2024/07/30	153.3	36.49	140.1	36.50	36.45	13.3	7,909	0.17%	大買/大賣/
2024/07/29	21.8	36.42	150	36.42	36.43	-128.2	7,982	-1.61%	大賣/鉅額交易
2024/07/26	71.8	36.12	54.9	36.12	36.11	16.9	7,970	0.21%
2024/07/23	25.5	36.39	89.5	36.40	36.40	-64	7,920	-0.81%
2024/07/22	37	36.45	59	36.46	36.53	-22	8,048	-0.27%
2024/07/19	105.2	36.50	122.1	36.50	36.47	-16.9	8,059	-0.21%	大買/大賣/
2024/07/18	112.5	36.46	131.1	36.47	36.49	-18.5	8,033	-0.23%	大買/大賣/
2024/07/17	201.9	36.53	88.2	36.53	36.50	113.7	7,990	1.42%	大買/鉅額交易
2024/07/16	21.9	36.30	18.5	36.31	36.30	3.4	7,981	0.04%
2024/07/15	36.9	36.36	28	36.34	36.37	8.9	8,209	0.11%
2024/07/12	430.7	36.24	254.3	36.28	36.34	176.4	8,197	2.15%	大買/大賣/鉅額交易
2024/07/11	123.1	36.08	21.2	36.12	36.09	101.9	8,245	1.24%	大買/鉅額交易
2024/07/10	273.3	36.05	590.5	36.06	36.06	-317.2	8,391	-3.78%	大買/大賣/鉅額交易
2024/07/09	88.4	36.11	182.3	36.12	36.10	-93.9	8,479	-1.11%	大賣/
2024/07/08	47.7	35.87	283.1	35.88	35.83	-235.5	8,492	-2.77%	大賣/鉅額交易
2024/07/05	171.6	35.65	131.5	35.67	35.70	40	8,593	0.47%	大買/大賣/
2024/07/04	83	35.75	17	35.77	35.72	66	8,604	0.77%
2024/07/03	61.6	35.58	131.5	35.59	35.61	-69.9	8,645	-0.81%	大賣/
2024/07/02	26.2	35.40	206	35.36	35.41	-179.9	8,767	-2.05%	大賣/鉅額交易
2024/07/01	60.6	35.39	18	35.41	35.47	42.7	8,768	0.49%
2024/06/28	246.6	35.81	127.4	35.83	35.81	119.2	8,704	1.37%	大買/大賣/鉅額交易
2024/06/27	131	35.78	13.1	35.78	35.80	117.9	8,691	1.36%	大買/鉅額交易
2024/06/26	271.3	36.05	155	36.07	36.06	116.3	8,729	1.33%	大買/大賣/鉅額交易
2024/06/25	37.6	36.11	53.9	36.11	36.13	-16.3	8,872	-0.18%
2024/06/24	210	35.97	113	35.97	35.93	97	8,804	1.10%	大買/大賣/
2024/06/21	577.2	35.88	539	35.88	35.89	38.2	8,845	0.43%	大買/大賣/
2024/06/20	353.4	36.02	6	36.02	35.97	347.4	8,897	3.91%	大買/鉅額交易
2024/06/19	26.1	36.25	77	36.27	36.27	-50.9	9,022	-0.56%
2024/06/18	21.3	36.05	62	36.08	36.08	-40.7	9,022	-0.45%
2024/06/17	139.5	36.17	40	36.15	36.14	99.5	8,967	1.11%	大買/
2024/06/14	189.8	36.14	354.1	36.16	36.13	-164.3	8,928	-1.84%	大買/大賣/鉅額交易
2024/06/13	19.2	35.88	121.6	35.89	35.88	-102.4	8,907	-1.15%	大賣/鉅額交易
2024/06/12	78.4	35.63	312	35.64	35.65	-233.6	8,904	-2.62%	大賣/鉅額交易
2024/06/11	340.8	35.49	267.5	35.49	35.45	73.3	8,922	0.82%	大買/大賣/
2024/06/07	11.8	35.84	6	35.84	35.85	5.8	8,890	0.07%
2024/06/06	233.4	35.89	229.2	35.91	35.86	4.2	8,930	0.05%	大買/大賣/
2024/06/05	181.8	35.87	72.6	35.85	35.80	109.2	8,927	1.22%	大買/鉅額交易
2024/06/04	219.1	35.60	73.2	35.56	35.60	145.9	8,899	1.64%	大買/鉅額交易
2024/06/03	136.9	35.28	194.2	35.32	35.31	-57.3	8,872	-0.65%	大買/大賣/
2024/05/31	102.1	35.13	234.2	35.12	35.14	-132.1	8,821	-1.50%	大買/大賣/鉅額交易
2024/05/30	92.3	34.75	242.6	34.77	34.80	-150.4	8,840	-1.70%	大賣/鉅額交易
2024/05/29	100.5	34.87	7.5	34.88	34.88	93.1	8,854	1.05%
2024/05/28	221.2	35.13	226	35.13	35.14	-4.8	8,738	-0.05%	大買/大賣/
2024/05/27	98.1	35.20	51	35.17	35.20	47	8,760	0.54%
2024/05/24	179.6	35.22	146.2	35.23	35.21	33.4	8,784	0.38%	大買/大賣/
2024/05/23	17.9	35.38	20	35.36	35.36	-2.1	8,808	-0.02%
2024/05/22	107.3	35.42	1,732.1	35.42	35.40	-1,624.8	8,814	-18.43%	大買/大賣/鉅額交易
2024/05/21	23.4	35.36	1,017.7	35.36	35.37	-994.3	8,832	-11.26%	大賣/鉅額交易
2024/05/20	81.6	35.40	22	35.40	35.38	59.6	8,825	0.68%
2024/05/17	6.6	35.54	24	35.52	35.51	-17.4	8,921	-0.20%
2024/05/16	5.7	35.69	24.3	35.70	35.71	-18.6	9,061	-0.21%
2024/05/15	32.6	35.40	62	35.36	35.36	-29.4	9,208	-0.32%
2024/05/14	66.8	35.33	8	35.34	35.32	58.8	9,427	0.62%
2024/05/13	40.7	35.37	21.2	35.38	35.36	19.6	9,545	0.21%
2024/05/10	15.7	35.53	50.4	35.55	35.48	-34.7	9,593	-0.36%
2024/05/09	163.5	35.32	141	35.34	35.34	22.5	9,603	0.23%	大買/大賣/
2024/05/08	19.3	35.54	24.2	35.57	35.51	-4.9	9,612	-0.05%
2024/05/07	7.2	35.38	90	35.42	35.51	-82.8	9,583	-0.86%
2024/05/06	29.7	35.15	103.8	35.18	35.20	-74	9,479	-0.78%	大賣/
2024/05/03	8.4	34.94	165.8	34.96	34.94	-157.4	9,406	-1.67%	大賣/鉅額交易
2024/05/02	14.5	34.94	204.5	34.95	34.96	-189.9	9,414	-2.02%	大賣/鉅額交易
2024/04/30	34.8	35.01	200	35.03	35.04	-165.2	9,387	-1.76%	大賣/鉅額交易
2024/04/29	83	34.88	247.9	34.91	34.87	-165	9,352	-1.76%	大賣/鉅額交易
2024/04/26	72.6	34.59	68	34.62	34.63	4.6	9,333	0.05%
2024/04/25	42.7	34.77	511	34.81	34.76	-468.3	9,334	-5.02%	大賣/鉅額交易
2024/04/24	71.3	34.94	203	34.94	34.93	-131.7	9,322	-1.41%	大賣/鉅額交易
2024/04/23	83.4	35.01	198.3	35.01	35.01	-114.9	9,388	-1.22%	大賣/鉅額交易
2024/04/22	106.4	34.73	11.2	34.77	34.79	95.2	9,552	1.00%	大買/
2024/04/19	392.4	35.05	323.1	35.01	34.97	69.3	9,614	0.72%	大買/大賣/
2024/04/18	87.5	34.77	14	34.81	34.76	73.5	9,434	0.78%
2024/04/17	300.2	34.72	33	34.71	34.72	267.2	9,437	2.83%	大買/鉅額交易
2024/04/16	56.7	34.99	750.1	34.98	34.99	-693.4	9,371	-7.40%	大賣/鉅額交易
2024/04/15	344	35.21	164	35.24	35.16	180	9,316	1.93%	大買/大賣/鉅額交易
2024/04/12	51.1	35.15	35.8	35.17	35.17	15.3	9,311	0.16%
2024/04/11	101.2	35.25	84.1	35.25	35.27	17.1	9,370	0.18%	大買/
2024/04/10	104.6	35.67	165	35.68	35.67	-60.4	9,286	-0.65%	大買/大賣/
2024/04/09	21.3	35.49	44	35.54	35.55	-22.7	9,333	-0.24%
2024/04/08	62.8	35.42	88.7	35.40	35.40	-25.9	9,420	-0.28%
2024/04/03	128.5	35.62	188	35.64	35.61	-59.5	9,275	-0.64%	大買/大賣/
2024/04/02	183.6	35.81	122.2	35.81	35.79	61.4	9,298	0.66%	大買/大賣/
2024/04/01	9	36.06	52	36.07	36.10	-43	9,348	-0.46%
2024/03/29	25.6	36.11	126	36.09	36.09	-100.4	9,393	-1.07%	大賣/
2024/03/28	16.4	36.00	46	36.00	36.00	-29.6	9,400	-0.31%
2024/03/27	14.6	35.81	4	35.82	35.83	10.6	9,373	0.11%
2024/03/26	11.6	35.78	233	35.74	35.83	-221.3	9,416	-2.35%	大賣/鉅額交易
2024/03/25	25.2	35.95	48.3	35.96	35.89	-23.1	9,415	-0.25%
2024/03/22	4.5	35.77	128.1	35.83	35.89	-123.6	9,485	-1.30%	大賣/鉅額交易
2024/03/21	77.6	35.48	83	35.47	35.48	-5.4	9,491	-0.06%
2024/03/20	22.3	35.48	41.9	35.50	35.53	-19.6	9,610	-0.20%
2024/03/19	27.9	35.32	518	35.34	35.41	-490.1	9,774	-5.01%	大賣/鉅額交易
2024/03/18	33.3	35.32	57	35.33	35.31	-23.7	9,749	-0.24%
2024/03/15	32.9	35.43	139	35.43	35.51	-106.1	9,705	-1.09%	大賣/鉅額交易
2024/03/14	28.2	35.67	44	35.67	35.65	-15.8	9,676	-0.16%
2024/03/13	18	35.72	94.3	35.72	35.72	-76.3	9,791	-0.78%
2024/03/12	12.2	35.83	24.3	35.85	35.85	-12.1	10,050	-0.12%
2024/03/11	2.6	35.86	621.4	35.85	35.87	-618.9	10,158	-6.09%	大賣/鉅額交易
2024/03/08	14.8	35.74	78	35.77	35.78	-63.2	10,179	-0.62%
2024/03/07	47	35.71	45.7	35.72	35.73	1.3	10,283	0.01%
2024/03/06	533.2	35.50	382	35.52	35.56	151.3	10,227	1.48%	大買/大賣/鉅額交易
2024/03/05	21.9	35.30	216.1	35.31	35.35	-194.2	10,246	-1.90%	大賣/鉅額交易
2024/03/04	327.9	35.31	251.8	35.31	35.31	76.1	10,255	0.74%	大買/大賣/
2024/03/01	461.4	35.19	45	35.19	35.19	416.4	10,272	4.05%	大買/鉅額交易
2024/02/29	327.2	35.25	86	35.27	35.21	241.2	10,254	2.35%	大買/鉅額交易
2024/02/27	340.6	35.29	415	35.29	35.28	-74.4	10,184	-0.73%	大買/大賣/
2024/02/26	177.1	35.58	190	35.60	35.60	-12.9	10,243	-0.13%	大買/大賣/
2024/02/23	40.3	35.25	39	35.25	35.26	1.3	10,236	0.01%
2024/02/22	72.6	35.11	222.9	35.10	35.15	-150.4	10,395	-1.45%	大賣/鉅額交易
2024/02/21	141.4	35.17	69.7	35.18	35.20	71.7	10,406	0.69%	大買/
2024/02/20	292.9	35.06	32.2	35.03	35.10	260.7	10,424	2.50%	大買/鉅額交易
2024/02/19	1,220	35.08	174.9	35.08	35.08	1,045	10,357	10.09%	大買/大賣/鉅額交易
2024/02/16	287.1	35.12	122	35.12	35.15	165.1	10,312	1.60%	大買/大賣/鉅額交易
2024/02/15	436.9	35.27	327	35.29	35.34	109.9	10,114	1.09%	大買/大賣/鉅額交易
2024/02/05	142.2	35.93	27	35.95	35.95	115.2	9,924	1.16%	大買/鉅額交易
2024/02/02	98.9	36.26	29.2	36.25	36.24	69.7	9,872	0.71%
2024/02/01	581.1	36.29	94	36.26	36.27	487.1	9,889	4.93%	大買/鉅額交易
2024/01/31	73.7	36.07	192.2	36.02	36.09	-118.5	9,829	-1.21%	大賣/鉅額交易
2024/01/30	55.7	35.82	303.4	35.83	35.85	-247.6	9,895	-2.50%	大賣/鉅額交易
2024/01/29	67.2	35.65	48.6	35.74	35.65	18.6	10,096	0.18%
2024/01/26	10.8	35.74	569	35.72	35.74	-558.2	10,211	-5.47%	大賣/鉅額交易
2024/01/25	65.8	35.45	231.2	35.45	35.53	-165.4	10,424	-1.59%	大賣/鉅額交易
2024/01/24	101	35.60	224.6	35.64	35.65	-123.7	10,377	-1.19%	大賣/鉅額交易
2024/01/23	137.2	35.84	236.6	35.82	35.86	-99.4	10,414	-0.95%	大買/大賣/
2024/01/22	19.9	35.80	21	35.79	35.84	-1.1	10,405	-0.01%
2024/01/19	209	35.68	44	35.67	35.66	164.9	10,380	1.59%	大買/鉅額交易
2024/01/18	21.7	36.05	3	36.05	36.06	18.7	10,295	0.18%
2024/01/17	132.6	36.08	101	36.08	36.07	31.6	10,258	0.31%	大買/大賣/
2024/01/16	63.7	36.40	31.1	36.40	36.50	32.6	10,202	0.32%
2024/01/15	29.2	36.33	120.6	36.32	36.48	-91.4	10,127	-0.90%	大賣/
2024/01/12	186.2	36.16	374.3	36.18	36.17	-188.1	10,242	-1.84%	大買/大賣/鉅額交易
2024/01/11	47.4	35.99	25.5	35.99	36.00	21.9	10,391	0.21%
2024/01/10	3.4	35.92	22	35.87	35.88	-18.5	10,515	-0.18%
2024/01/09	29.8	35.60	138	35.58	35.70	-108.2	10,601	-1.02%	大賣/鉅額交易
2024/01/08	66.3	35.27	20	35.27	35.23	46.3	10,439	0.44%
2024/01/05	85.5	35.58	232	35.59	35.54	-146.5	10,426	-1.40%	大賣/鉅額交易
2024/01/04	135.5	35.92	64	35.95	35.85	71.5	10,397	0.69%	大買/
2024/01/03	87.2	35.93	133.7	35.91	35.94	-46.5	10,469	-0.44%	大賣/
2024/01/02	61.7	36.02	492	36.03	36.06	-430.3	10,467	-4.11%	大賣/鉅額交易
2023/12/29	50.6	36.27	77	36.26	36.31	-26.4	10,461	-0.25%
2023/12/28	71.7	36.45	260.1	36.33	36.33	-188.4	10,801	-1.74%	大賣/鉅額交易
2023/12/27	139.1	36.22	373	36.24	36.25	-233.8	10,971	-2.13%	大買/大賣/鉅額交易
2023/12/26	21.8	36.34	47	36.30	36.30	-25.2	11,101	-0.23%
2023/12/25	101.8	36.34	14.2	36.37	36.29	87.5	11,230	0.78%	大買/
2023/12/22	99.7	36.46	38.2	36.46	36.45	61.5	11,234	0.55%
2023/12/21	30.1	36.80	15.1	36.83	36.81	15	11,393	0.13%
2023/12/20	33	36.78	636	36.78	36.79	-602.9	11,364	-5.31%	大賣/鉅額交易
2023/12/19	48.5	36.74	342.2	36.75	36.75	-293.7	11,717	-2.51%	大賣/鉅額交易
2023/12/18	107.6	36.88	42	36.89	36.94	65.6	11,595	0.57%	大買/
2023/12/15	38.5	36.85	93.5	36.91	36.90	-55	11,493	-0.48%
2023/12/14	38.9	36.48	191.2	36.48	36.50	-152.4	11,350	-1.34%	大賣/鉅額交易
2023/12/13	31.8	35.87	21	35.86	35.86	10.8	11,380	0.10%
2023/12/12	24	35.63	112.6	35.61	35.69	-88.5	11,444	-0.77%	大賣/
2023/12/11	264.5	35.62	173.5	35.64	35.65	91	11,409	0.80%	大買/大賣/
2023/12/08	81.4	35.62	174.5	35.59	35.66	-93.1	11,421	-0.81%	大賣/
2023/12/07	126.2	35.93	82.9	35.95	35.79	43.2	11,278	0.38%	大買/
2023/12/06	141	35.58	25	35.60	35.56	116	11,058	1.05%	大買/鉅額交易
2023/12/05	56.8	35.13	348.5	35.17	35.21	-291.7	11,008	-2.65%	大賣/鉅額交易
2023/12/04	96	35.03	300.1	35.04	35.04	-204.1	10,930	-1.87%	大賣/鉅額交易
2023/12/01	31.9	34.63	7.3	34.69	34.69	24.6	10,888	0.23%
2023/11/30	96.9	34.70	10.5	34.72	34.63	86.4	10,899	0.79%
2023/11/29	110.3	34.37	453	34.38	34.38	-342.7	10,921	-3.14%	大買/大賣/鉅額交易
2023/11/28	12.2	34.32	455	34.31	34.31	-442.8	10,879	-4.07%	大賣/鉅額交易
2023/11/27	64.8	34.05	70	34.07	34.03	-5.2	10,787	-0.05%
2023/11/24	402.2	34.24	3	34.19	34.18	399.2	10,935	3.65%	大買/鉅額交易
2023/11/23	24.1	34.36	296.4	34.36	34.36	-272.3	10,938	-2.49%	大賣/鉅額交易
2023/11/22	51.1	33.96	491.2	33.97	33.97	-440.1	10,816	-4.07%	大賣/鉅額交易
2023/11/21	191.2	33.94	1,788.1	34.00	34.03	-1,596.9	10,762	-14.84%	大買/大賣/鉅額交易
2023/11/20	36.6	33.95	164	33.87	33.87	-127.4	10,667	-1.19%	大賣/鉅額交易
2023/11/17	34.5	34.00	6	34.01	33.96	28.5	10,630	0.27%
2023/11/16	103.5	33.95	555.5	33.90	33.89	-451.9	10,683	-4.23%	大買/大賣/鉅額交易
2023/11/15	27.7	34.35	65.6	34.36	34.33	-38	10,740	-0.35%
2023/11/14	19.7	33.69	532.4	33.77	33.83	-512.7	10,757	-4.77%	大賣/鉅額交易
2023/11/13	79.8	33.63	6.2	33.65	33.63	73.6	11,166	0.66%
2023/11/10	39.4	33.63	334.4	33.64	33.66	-295	11,437	-2.58%	大賣/鉅額交易
2023/11/09	24.2	34.05	185.2	34.10	34.08	-161	11,562	-1.39%	大賣/鉅額交易
2023/11/08	38.4	33.60	48.4	33.60	33.62	-10	11,579	-0.09%
2023/11/07	28.2	33.25	393.3	33.25	33.26	-365	11,844	-3.08%	大賣/鉅額交易
2023/11/06	112.1	33.40	10.7	33.36	33.35	101.4	11,772	0.86%	大買/鉅額交易
2023/11/03	47.8	33.36	39.1	33.35	33.35	8.8	11,651	0.08%
2023/11/02	48.7	32.85	462.1	32.86	32.88	-413.4	11,576	-3.57%	大賣/鉅額交易
2023/11/01	31.7	32.18	21	32.17	32.19	10.7	11,450	0.09%
2023/10/31	38.8	32.24	42.5	32.24	32.27	-3.8	12,106	-0.03%
2023/10/30	19.4	32.34	9.8	32.36	32.28	9.6	12,285	0.08%
2023/10/27	21.4	32.43	197.7	32.46	32.44	-176.3	12,428	-1.42%	大賣/鉅額交易
2023/10/26	45.2	32.07	744.3	32.07	32.07	-699.2	12,480	-5.60%	大賣/鉅額交易
2023/10/25	68.7	32.58	171	32.59	32.55	-102.3	12,806	-0.80%	大賣/鉅額交易
2023/10/24	14.4	32.25	12	32.26	32.30	2.4	12,868	0.02%
2023/10/23	57.7	31.73	44	31.68	31.71	13.7	12,930	0.11%
2023/10/20	60.6	31.93	411.3	31.98	31.97	-350.7	12,978	-2.70%	大賣/鉅額交易
2023/10/19	152.6	32.21	20.5	32.29	32.20	132.1	12,914	1.02%	大買/鉅額交易
2023/10/18	39.1	32.81	89	32.85	32.79	-49.9	12,774	-0.39%
2023/10/17	413	33.03	54.8	32.99	32.98	358.2	12,745	2.81%	大買/鉅額交易
2023/10/16	155.2	33.37	13	33.40	33.39	142.2	12,651	1.12%	大買/鉅額交易
2023/10/13	73.3	33.20	169.2	33.23	33.26	-95.9	12,740	-0.75%	大賣/
2023/10/12	25.9	33.66	212	33.64	33.67	-186.1	12,746	-1.46%	大賣/鉅額交易
2023/10/11	116	33.17	68.2	33.20	33.21	47.9	12,734	0.38%	大買/
2023/10/06	54.9	32.84	20	32.84	32.81	34.9	12,725	0.27%
2023/10/05	86.3	33.02	60	33.01	33.04	26.3	12,804	0.21%
2023/10/04	160.6	32.65	8.4	32.64	32.62	152.2	12,698	1.20%	大買/鉅額交易
2023/10/03	109.7	33.32	2	33.32	33.33	107.7	12,407	0.87%	大買/鉅額交易
2023/10/02	137.1	33.62	2.9	33.62	33.62	134.3	12,371	1.09%	大買/鉅額交易
2023/09/28	100.6	33.83	59.1	33.83	33.86	41.5	12,290	0.34%
2023/09/27	28.2	34.09	2	34.08	34.07	26.2	12,086	0.22%
2023/09/26	144.9	34.07	6.1	34.07	34.12	138.8	12,065	1.15%	大買/鉅額交易
2023/09/25	152.5	34.47	11.5	34.47	34.45	141	11,858	1.19%	大買/鉅額交易
2023/09/22	622.3	34.29	523.6	34.25	34.25	98.7	11,995	0.82%	大買/大賣/
2023/09/21	29.2	34.67	1	34.71	34.71	28.2	11,702	0.24%
2023/09/20	78.5	34.70	33.7	34.73	34.73	44.8	11,719	0.38%
2023/09/19	57	34.84	48.8	34.84	34.84	8.2	11,702	0.07%
2023/09/18	198.5	34.61	44	34.63	34.60	154.5	11,710	1.32%	大買/鉅額交易
2023/09/15	75	34.91	400.1	34.91	34.94	-325.1	11,671	-2.79%	大賣/鉅額交易
2023/09/14	18.1	35.01	199.5	35.01	35.01	-181.4	11,648	-1.56%	大賣/鉅額交易
2023/09/13	68.1	34.96	4	34.98	34.94	64.1	11,687	0.55%
2023/09/12	35.9	34.92	11.1	34.92	34.96	24.8	11,754	0.21%
2023/09/11	51.7	35.05	14.9	35.09	34.97	36.8	11,879	0.31%
2023/09/08	5.1	35.12	75	35.13	35.16	-69.9	11,898	-0.59%
2023/09/07	33.1	34.80	359.6	34.80	34.80	-326.5	11,855	-2.75%	大賣/鉅額交易
2023/09/06	237	34.75	0	0.00	34.82	237	11,859	2.00%	大買/鉅額交易
2023/09/05	40.4	35.02	0	0.00	35.02	40.4	11,726	0.34%
2023/09/04	144.7	35.04	12.9	35.07	35.05	131.8	11,967	1.10%	大買/鉅額交易
2023/09/01	23.7	35.40	70	35.40	35.40	-46.3	11,874	-0.39%
2023/08/31	106.5	35.41	183.6	35.42	35.42	-77.1	11,817	-0.65%	大買/大賣/
2023/08/30	7.2	35.32	179	35.31	35.34	-171.8	11,891	-1.44%	大賣/鉅額交易
2023/08/29	148.6	35.08	1,064.1	35.09	35.09	-915.5	11,773	-7.78%	大買/大賣/鉅額交易
2023/08/28	7.1	34.86	548.6	34.93	34.95	-541.5	11,821	-4.58%	大賣/鉅額交易
2023/08/25	31.8	34.82	76.3	34.83	34.78	-44.5	11,914	-0.37%
2023/08/24	215.9	34.88	16.1	34.91	34.83	199.8	11,965	1.67%	大買/鉅額交易
2023/08/23	29.3	34.43	639.5	34.43	34.43	-610.2	11,969	-5.10%	大賣/鉅額交易
2023/08/22	68	34.07	32	34.08	34.10	36	12,063	0.30%
2023/08/21	151.6	34.29	104.1	34.30	34.25	47.5	12,053	0.39%	大買/大賣/
2023/08/18	119.8	34.36	955	34.36	34.35	-835.2	12,009	-6.95%	大買/大賣/鉅額交易
2023/08/17	301.6	34.45	254.8	34.46	34.41	46.7	12,035	0.39%	大買/大賣/
2023/08/16	204.6	34.78	608.7	34.74	34.74	-404.1	11,757	-3.44%	大買/大賣/鉅額交易
2023/08/15	148.4	35.06	4.4	35.10	35.04	144	11,648	1.24%	大買/鉅額交易
2023/08/14	86.2	35.09	600.3	35.08	35.08	-514.2	11,575	-4.44%	大賣/鉅額交易
2023/08/11	130.3	35.14	173.2	35.12	35.11	-42.9	11,687	-0.37%	大買/大賣/
2023/08/10	75.4	35.37	10	35.40	35.35	65.4	11,763	0.56%
2023/08/09	19.6	35.46	546.2	35.44	35.45	-526.5	11,829	-4.45%	大賣/鉅額交易
2023/08/08	17.1	35.22	315.5	35.23	35.30	-298.4	11,796	-2.53%	大賣/鉅額交易
2023/08/07	80.4	35.24	310.3	35.26	35.27	-229.8	11,765	-1.95%	大賣/鉅額交易
2023/08/04	437.4	34.94	427	35.01	35.02	10.3	11,808	0.09%	大買/大賣/
2023/08/02	244	35.67	404.1	35.72	35.66	-160.1	11,506	-1.39%	大買/大賣/鉅額交易
2023/08/01	21	36.00	936.1	36.01	36.02	-915.1	11,376	-8.04%	大賣/鉅額交易
2023/07/31	47.5	35.74	129.2	35.74	35.75	-81.7	11,532	-0.71%	大賣/
2023/07/28	289.2	35.59	229.5	35.64	35.65	59.7	11,588	0.52%	大買/大賣/
2023/07/27	19.2	35.90	348.1	35.91	35.92	-328.9	11,340	-2.90%	大賣/鉅額交易
2023/07/26	48.2	35.92	105.1	35.93	35.89	-56.9	11,757	-0.48%	大賣/
2023/07/25	91.8	36.02	172	36.04	36.00	-80.2	11,882	-0.68%	大賣/
2023/07/24	27	36.01	64.3	35.99	36.02	-37.3	11,911	-0.31%
2023/07/21	55.1	35.76	25	35.80	35.81	30.1	11,878	0.25%
2023/07/20	16.9	35.95	37.9	35.95	35.92	-21	12,023	-0.17%
2023/07/19	67.1	35.75	124.2	35.73	35.74	-57.1	12,009	-0.48%	大賣/
2023/07/18	30.4	35.50	18.5	35.49	35.49	11.9	12,042	0.10%
2023/07/17	90	35.56	266	35.53	35.67	-176	12,184	-1.44%	大賣/鉅額交易
2023/07/14	38.4	35.66	411.3	35.62	35.61	-372.9	12,311	-3.03%	大賣/鉅額交易
2023/07/13	101.2	35.63	98.4	35.59	35.55	2.8	12,560	0.02%	大買/
2023/07/12	34.4	35.44	204.3	35.49	35.40	-169.9	12,663	-1.34%	大賣/鉅額交易
2023/07/11	87.8	35.31	51.4	35.30	35.32	36.5	12,781	0.29%
2023/07/10	79.6	35.07	16	35.07	35.08	63.6	12,970	0.49%
2023/07/07	126.6	35.20	31.2	35.19	35.20	95.4	12,944	0.74%	大買/
2023/07/06	107.1	35.56	35.1	35.55	35.54	72	12,839	0.56%	大買/
2023/07/05	37.6	35.88	34	35.89	35.85	3.6	12,849	0.03%
2023/07/04	15.7	35.83	107.4	35.86	35.86	-91.7	12,967	-0.71%	大賣/
2023/07/03	26.2	35.79	607.3	35.81	35.81	-581.2	13,130	-4.43%	大賣/鉅額交易
2023/06/30	58.7	35.50	325.8	35.51	35.52	-267.1	13,094	-2.04%	大賣/鉅額交易
2023/06/29	121	35.80	47	35.76	35.71	74	13,133	0.56%	大買/
2023/06/28	22.8	35.59	209	35.60	35.60	-186.2	13,187	-1.41%	大賣/鉅額交易
2023/06/27	53.5	35.60	30.2	35.60	35.57	23.3	13,381	0.17%
2023/06/26	41.4	35.71	151.5	35.68	35.68	-110.1	13,425	-0.82%	大賣/鉅額交易
2023/06/21	514.6	35.56	769.5	35.61	35.63	-254.9	13,487	-1.89%	大買/大賣/鉅額交易
2023/06/20	48	35.20	26.2	35.21	35.26	21.7	13,425	0.16%
2023/06/19	14.4	35.25	41	35.27	35.29	-26.6	13,509	-0.20%
2023/06/16	21.4	35.04	200	35.13	35.14	-178.6	13,476	-1.33%	大賣/鉅額交易
2023/06/15	76.2	34.94	6.1	34.99	34.91	70.1	13,472	0.52%
2023/06/14	71.6	34.88	562.5	34.88	34.87	-490.9	13,389	-3.67%	大賣/鉅額交易
2023/06/13	46.3	34.99	67.4	35.02	35.01	-21.1	13,437	-0.16%
2023/06/12	18.2	34.93	30.9	34.91	34.92	-12.7	13,521	-0.09%
2023/06/09	12.7	34.85	16.8	34.85	34.90	-4.1	13,576	-0.03%
2023/06/08	125.7	34.70	594	34.72	34.71	-468.2	13,702	-3.42%	大買/大賣/鉅額交易
2023/06/07	25.2	35.14	1,025	35.14	35.16	-999.8	13,524	-7.39%	大賣/鉅額交易
2023/06/06	20.1	34.92	35.1	34.94	34.93	-15	13,537	-0.11%
2023/06/05	83.6	34.91	68	34.91	34.90	15.6	13,596	0.11%
2023/06/02	106.6	35.09	1,013	35.08	35.08	-906.4	13,548	-6.69%	大買/大賣/鉅額交易
2023/06/01	56.7	34.98	232.9	35.01	34.93	-176.2	13,605	-1.29%	大賣/鉅額交易
2023/05/31	41.9	34.84	550	34.86	34.93	-508.1	13,679	-3.71%	大賣/鉅額交易
2023/05/30	54.1	34.64	894.4	34.65	34.69	-840.3	13,806	-6.09%	大賣/鉅額交易
2023/05/29	114.8	34.56	58.2	34.56	34.55	56.5	13,884	0.41%	大買/
2023/05/26	75.8	34.46	950.8	34.46	34.48	-875	13,840	-6.32%	大賣/鉅額交易
2023/05/25	53.2	34.57	375.8	34.57	34.57	-322.5	13,847	-2.33%	大賣/鉅額交易
2023/05/24	194.9	34.69	461.9	34.73	34.73	-267	13,903	-1.92%	大買/大賣/鉅額交易
2023/05/23	263.9	34.52	225.5	34.54	34.54	38.4	13,904	0.28%	大買/大賣/
2023/05/22	136.3	34.65	468.9	34.66	34.66	-332.5	13,830	-2.40%	大買/大賣/鉅額交易
2023/05/19	104.9	34.77	880.9	34.77	34.80	-775.9	13,973	-5.55%	大買/大賣/鉅額交易
2023/05/18	104	34.97	1,161.4	34.91	34.98	-1,057.4	13,919	-7.60%	大買/大賣/鉅額交易
2023/05/17	89.3	34.97	2,224.6	34.98	35.00	-2,135.3	13,885	-15.38%	大賣/鉅額交易
2023/05/16	257.4	35.23	1,350.9	35.24	35.22	-1,093.5	13,706	-7.98%	大買/大賣/鉅額交易
2023/05/15	160.3	35.51	48.5	35.55	35.50	111.8	13,568	0.82%	大買/鉅額交易
2023/05/12	22.9	35.72	119.6	35.73	35.72	-96.7	13,620	-0.71%	大賣/
2023/05/11	63.4	35.40	72.1	35.42	35.40	-8.7	13,669	-0.06%
2023/05/10	56.7	35.20	713.9	35.19	35.21	-657.2	13,774	-4.77%	大賣/鉅額交易
2023/05/09	225.1	35.24	1,654.5	35.23	35.22	-1,429.4	13,789	-10.37%	大買/大賣/鉅額交易
2023/05/08	148	35.58	1,460.4	35.58	35.58	-1,312.4	13,561	-9.68%	大買/大賣/鉅額交易
2023/05/05	156.3	35.64	438.2	35.62	35.61	-281.9	13,467	-2.09%	大買/大賣/鉅額交易
2023/05/04	78.4	35.87	33.7	35.88	35.89	44.7	13,277	0.34%
2023/05/03	35.1	35.85	20.4	35.86	35.84	14.7	13,177	0.11%
2023/05/02	141.3	35.75	546.3	35.73	35.73	-405	13,158	-3.08%	大買/大賣/鉅額交易
2023/04/28	155.9	35.80	417.4	35.85	35.91	-261.5	12,750	-2.05%	大買/大賣/鉅額交易
2023/04/27	84.7	36.01	15.5	36.03	35.97	69.2	12,630	0.55%
2023/04/26	98.4	36.23	208.1	36.23	36.24	-109.8	12,547	-0.88%	大賣/鉅額交易
2023/04/25	291.5	35.98	2,311.9	35.98	36.01	-2,020.4	12,470	-16.20%	大買/大賣/鉅額交易
2023/04/24	47.8	35.62	1,104.5	35.63	35.62	-1,056.7	12,271	-8.61%	大賣/鉅額交易
2023/04/21	49.9	35.68	602.3	35.69	35.70	-552.4	12,182	-4.53%	大賣/鉅額交易
2023/04/20	51.1	35.70	1,703	35.70	35.72	-1,651.9	12,085	-13.67%	大賣/鉅額交易
2023/04/19	54.9	35.68	1,037.3	35.69	35.70	-982.4	11,877	-8.27%	大賣/鉅額交易
2023/04/18	116	35.61	1,502.1	35.60	35.59	-1,386.1	11,652	-11.90%	大買/大賣/鉅額交易
2023/04/17	89	35.87	1,808.7	35.87	35.88	-1,719.6	11,351	-15.15%	大賣/鉅額交易
2023/04/14	584	35.94	1,082.3	35.95	35.94	-498.3	11,144	-4.47%	大買/大賣/鉅額交易
2023/04/13	53.9	36.09	704.1	36.08	36.07	-650.3	10,905	-5.96%	大賣/鉅額交易
2023/04/12	9.8	36.17	492.3	36.18	36.18	-482.6	10,696	-4.51%	大賣/鉅額交易
2023/04/11	77.7	36.10	1,138.6	36.12	36.14	-1,060.9	10,650	-9.96%	大賣/鉅額交易
2023/04/10	74.9	36.19	412.5	36.19	36.20	-337.6	10,622	-3.18%	大賣/鉅額交易
2023/04/07	58.8	36.39	30.2	36.43	36.34	28.6	10,461	0.27%
2023/04/06	47.3	36.32	619.3	36.34	36.35	-572	10,313	-5.55%	大賣/鉅額交易
2023/03/31	15.7	35.27	146	35.29	35.32	-130.3	10,082	-1.29%	大賣/鉅額交易
2023/03/30	13.2	35.10	545.5	35.11	35.12	-532.3	10,019	-5.31%	大賣/鉅額交易
2023/03/29	54.2	34.90	1,617.1	34.91	34.97	-1,562.9	9,895	-15.79%	大賣/鉅額交易
2023/03/28	250.2	35.08	1,077	35.06	35.07	-826.8	9,822	-8.42%	大買/大賣/鉅額交易
2023/03/27	29.2	35.70	585.6	35.52	35.50	-556.4	9,588	-5.80%	大賣/鉅額交易
2023/03/24	106.4	35.34	334.9	35.34	35.35	-228.5	9,482	-2.41%	大買/大賣/鉅額交易
2023/03/23	38.8	35.37	951.2	35.37	35.38	-912.3	9,385	-9.72%	大賣/鉅額交易
2023/03/22	156.3	35.23	1,014.3	35.24	35.22	-858	9,285	-9.24%	大買/大賣/鉅額交易
2023/03/21	44.8	35.30	163.2	35.31	35.32	-118.4	9,110	-1.30%	大賣/鉅額交易
2023/03/20	29.4	35.15	25	35.20	35.27	4.4	9,085	0.05%
2023/03/17	47.9	35.07	638	35.17	35.16	-590.2	8,944	-6.60%	大賣/鉅額交易
2023/03/16	86.6	35.11	149.4	35.16	35.18	-62.7	8,882	-0.71%	大賣/
2023/03/15	84.6	34.93	110	34.88	34.87	-25.4	8,712	-0.29%	大賣/
2023/03/14	50.5	35.03	227.2	35.02	35.01	-176.7	8,560	-2.06%	大賣/鉅額交易
2023/03/13	116.4	35.03	16.5	35.02	34.97	99.8	8,468	1.18%	大買/
2023/03/10	12.2	34.90	397.6	34.88	35.02	-385.3	8,326	-4.63%	大賣/鉅額交易
2023/03/09	28.5	34.60	101.9	34.62	34.58	-73.4	8,238	-0.89%	大賣/
2023/03/08	174.4	34.58	251.4	34.64	34.64	-77	8,201	-0.94%	大買/大賣/
2023/03/07	22.2	34.62	2,084.3	34.62	34.65	-2,062.1	8,173	-25.23%	大賣/鉅額交易
2023/03/06	128.7	34.65	834.7	34.67	34.68	-706	8,102	-8.71%	大買/大賣/鉅額交易
2023/03/03	22.9	34.00	1,643	33.99	34.04	-1,620.2	7,940	-20.40%	大賣/鉅額交易
2023/03/02	134.1	34.07	874.7	34.03	34.04	-740.5	7,770	-9.53%	大買/大賣/鉅額交易
2023/03/01	46	34.32	690.3	34.31	34.30	-644.3	7,536	-8.55%	大賣/鉅額交易
2023/02/24	10	34.42	541.9	34.46	34.50	-531.9	7,374	-7.21%	大賣/鉅額交易
2023/02/23	75.2	34.20	339.3	34.18	34.15	-264.1	7,267	-3.63%	大賣/鉅額交易
2023/02/22	97.2	34.19	416.7	34.20	34.20	-319.5	7,096	-4.50%	大賣/鉅額交易
2023/02/21	61.8	34.49	54	34.50	34.50	7.8	6,922	0.11%
2023/02/20	60.5	34.52	159.8	34.52	34.53	-99.3	6,813	-1.46%	大賣/
2023/02/17	131	34.44	841.7	34.40	34.41	-710.8	6,703	-10.60%	大買/大賣/鉅額交易
2023/02/16	98.8	34.87	500.8	34.85	34.85	-402.1	6,391	-6.29%	大賣/鉅額交易
2023/02/15	42.8	35.16	15	35.21	35.25	27.8	6,166	0.45%
2023/02/14	42.2	35.11	299.9	35.10	35.12	-257.7	6,088	-4.23%	大賣/鉅額交易
2023/02/13	105.3	34.92	127.5	34.94	34.95	-22.2	6,043	-0.37%	大買/大賣/
2023/02/10	90.4	35.23	68.5	35.25	35.24	21.9	5,803	0.38%
2023/02/09	611.4	35.52	546.1	35.55	35.53	65.3	5,612	1.16%	大買/大賣/
2023/02/08	46.7	35.56	57.7	35.58	35.59	-11.1	5,487	-0.20%
2023/02/07	64.1	35.76	733.9	35.76	35.78	-669.9	5,331	-12.57%	大賣/鉅額交易
2023/02/06	94.8	35.98	62.9	35.92	35.90	31.9	5,144	0.62%
2023/02/03	13.1	36.22	430.3	36.26	36.26	-417.2	4,967	-8.40%	大賣/鉅額交易
2023/02/02	109.5	36.10	355.6	36.08	36.04	-246	4,887	-5.03%	大買/大賣/鉅額交易
2023/02/01	17.9	35.89	335.8	35.91	35.91	-317.9	4,757	-6.68%	大賣/鉅額交易
2023/01/31	43.3	35.91	86.5	35.82	35.81	-43.1	4,698	-0.92%
2023/01/30	125.1	36.20	847.5	36.19	36.20	-722.3	4,548	-15.88%	大買/大賣/鉅額交易
2023/01/17	53.5	36.19	21.5	36.25	36.12	32	4,420	0.72%
2023/01/16	39.8	36.50	118.8	36.49	36.49	-78.9	4,292	-1.84%	大賣/
2023/01/13	50.3	36.50	27.2	36.54	36.56	23	4,152	0.55%
2023/01/12	30	36.13	552.6	36.17	36.22	-522.6	4,093	-12.77%	大賣/鉅額交易
2023/01/11	37.5	35.74	734.6	35.74	35.77	-697.1	4,045	-17.23%	大賣/鉅額交易
2023/01/10	22.1	35.92	340.6	35.94	35.92	-318.5	3,968	-8.03%	大賣/鉅額交易
2023/01/09	10.4	35.78	173.3	35.76	35.75	-162.9	3,917	-4.16%	大賣/鉅額交易
2023/01/06	13	35.27	206.1	35.28	35.30	-193.1	3,872	-4.99%	大賣/鉅額交易
2023/01/05	70	35.21	81.6	35.22	35.18	-11.6	3,833	-0.30%
2023/01/04	15	35.12	491.2	35.11	35.15	-476.2	3,753	-12.69%	大賣/鉅額交易
2023/01/03	10.4	34.83	446.7	34.81	34.81	-436.4	3,708	-11.77%	大賣/鉅額交易
2022/12/30	4	34.88	61.3	34.88	34.87	-57.3	3,620	-1.58%
2022/12/29	16.2	34.73	490.9	34.71	34.73	-474.7	3,585	-13.24%	大賣/鉅額交易
2022/12/28	54.5	34.88	64.7	34.85	34.83	-10.2	3,533	-0.29%
2022/12/27	145	35.45	131.5	35.45	35.44	13.5	3,411	0.40%	大買/大賣/
2022/12/26	24.5	35.59	8.7	35.57	35.60	15.8	3,347	0.47%
2022/12/23	103.1	35.56	95.7	35.56	35.58	7.4	3,317	0.22%	大買/
2022/12/22	63.6	35.60	54	35.60	35.65	9.6	3,277	0.29%
2022/12/21	191.7	35.36	134.8	35.37	35.37	56.9	3,271	1.74%	大買/大賣/
2022/12/20	166.5	35.95	101	36.11	35.65	65.5	3,168	2.07%	大買/大賣/
2022/12/19	22	36.53	11.8	36.52	36.53	10.2	3,027	0.34%
2022/12/16	28.5	36.79	5.2	36.83	36.76	23.3	2,980	0.78%
2022/12/15	27	36.74	1.8	36.81	36.82	25.2	2,931	0.86%
2022/12/14	35.4	36.92	5	36.91	36.92	30.4	2,871	1.06%
2022/12/13	34.6	36.69	0.1	36.74	36.68	34.5	2,805	1.23%
2022/12/12	12.2	36.73	15	36.79	36.79	-2.8	2,757	-0.10%
2022/12/09	111.4	37.07	107.1	37.08	37.27	4.3	2,692	0.16%	大買/大賣/
2022/12/08	15	37.00	10	36.99	37.02	5	2,650	0.19%
2022/12/07	12.3	36.50	23.1	36.42	36.52	-10.9	2,591	-0.42%
2022/12/06	54	36.16	11.1	36.19	36.21	42.9	2,546	1.69%
2022/12/05	50.8	36.21	10.4	36.20	36.28	40.4	2,490	1.62%
2022/12/02	42.3	35.93	49	35.94	35.98	-6.8	2,451	-0.28%
2022/12/01	47.1	35.47	45.1	35.49	35.49	2	2,427	0.08%
2022/11/30	59	35.42	3	35.42	35.39	56	2,360	2.37%
2022/11/29	483	35.90	2.5	35.87	35.73	480.5	2,284	21.03%	大買/鉅額交易
2022/11/28	15	36.14	27	36.14	36.23	-12	2,199	-0.54%
2022/11/25	10	35.94	1.1	35.95	35.95	8.9	2,175	0.41%
2022/11/24	24.1	36.05	7	36.10	35.96	17.1	2,146	0.79%
2022/11/23	17	35.58	17	35.54	35.63	0	2,089	0.00%
2022/11/22	5	35.18	6.4	35.18	35.16	-1.4	2,040	-0.07%
2022/11/21	37.3	35.07	33.2	35.08	35.12	4.1	2,006	0.20%
2022/11/18	50.9	34.96	76.3	34.96	34.96	-25.4	1,985	-1.28%
2022/11/17	17	35.01	18.2	35.04	35.06	-1.2	1,955	-0.06%
2022/11/16	70.6	34.44	58.5	34.45	34.43	12.1	1,922	0.63%
2022/11/15	39.2	34.06	7	34.07	34.14	32.2	1,886	1.71%
2022/11/14	12.1	34.14	19.4	34.03	33.97	-7.3	1,857	-0.39%
2022/11/11	31	34.30	26.8	34.32	34.32	4.2	1,791	0.23%
2022/11/10	48.1	33.57	55.9	33.54	33.53	-7.8	1,725	-0.45%
2022/11/09	39.1	33.68	253.2	33.67	33.68	-214.1	1,663	-12.87%	大賣/鉅額交易
2022/11/08	36.1	33.59	300.8	33.60	33.59	-264.7	1,607	-16.47%	大賣/鉅額交易
2022/11/07	27.4	34.00	487.1	33.96	33.95	-459.6	1,555	-29.55%	大賣/鉅額交易
2022/11/04	7.4	34.16	331.9	34.14	34.17	-324.5	1,506	-21.53%	大賣/鉅額交易
2022/11/03	31.1	34.26	26	34.25	34.27	5.1	1,470	0.35%
2022/11/02	25	34.47	35.3	34.47	34.40	-10.3	1,433	-0.72%
2022/11/01	27	34.29	25	34.29	34.33	2	1,415	0.14%
2022/10/31	26.1	34.12	27.7	34.13	34.19	-1.6	1,404	-0.11%
2022/10/28	8	34.27	1.7	34.25	34.22	6.3	1,385	0.45%
2022/10/27	28.1	33.94	26.7	33.93	33.98	1.3	1,373	0.10%
2022/10/26	12.2	33.80	246.2	33.77	33.78	-234	1,371	-17.06%	大賣/鉅額交易
2022/10/25	29	33.24	413.6	33.28	33.23	-384.6	1,358	-28.30%	大賣/鉅額交易
2022/10/24	0.6	33.19	159.3	33.19	33.34	-158.7	1,348	-11.77%	大賣/鉅額交易
2022/10/21	49.5	33.24	29.2	33.27	33.17	20.3	1,336	1.52%
2022/10/20	5.1	33.57	459.6	33.58	33.58	-454.5	1,321	-34.40%	大賣/鉅額交易
2022/10/19	16.1	34.03	56.4	34.02	33.96	-40.3	1,310	-3.07%
2022/10/18	62	34.10	81.4	34.12	34.14	-19.4	1,292	-1.50%
2022/10/17	4.2	33.97	31.1	33.99	33.99	-26.8	1,280	-2.09%
2022/10/14	1	34.17	78.2	34.19	34.18	-77.2	1,266	-6.10%
2022/10/13	7	34.09	70.2	34.10	34.08	-63.2	1,244	-5.08%
2022/10/12	29.1	34.19	46.7	34.21	34.26	-17.6	1,232	-1.43%
2022/10/11	72.1	34.31	9.5	34.47	34.26	62.7	1,221	5.13%
2022/10/07	8.5	35.04	30.1	35.03	35.02	-21.6	1,190	-1.81%
2022/10/06	34.1	35.02	40.1	35.03	35.04	-6	1,175	-0.51%
2022/10/05	34.1	35.38	63	35.37	35.36	-28.9	1,151	-2.51%
2022/10/04	51	35.33	71	35.35	35.45	-20	1,133	-1.76%
2022/10/03	8	34.69	83.5	34.71	34.74	-75.5	1,118	-6.75%
2022/09/30	44	34.37	6.6	34.48	34.42	37.4	1,110	3.37%
2022/09/29	44	34.73	41.9	34.73	34.72	2.1	1,106	0.19%
2022/09/28	191.1	34.47	46.7	34.60	34.40	144.4	1,108	13.02%	大買/鉅額交易
2022/09/27	64.1	35.52	186	35.41	35.35	-121.9	1,064	-11.46%	大賣/鉅額交易
2022/09/26	15.1	35.88	85.5	35.91	35.83	-70.4	1,047	-6.72%
2022/09/23	23.4	35.97	48.9	35.96	35.94	-25.5	1,049	-2.43%
2022/09/22	25	36.44	31	36.43	36.48	-6	1,037	-0.58%
2022/09/21	20	36.08	4.2	36.12	36.15	15.8	1,033	1.53%
2022/09/20	28	36.41	38.7	36.41	36.38	-10.6	1,026	-1.04%
2022/09/19	30	36.21	28	36.21	36.24	2	1,031	0.19%
2022/09/16	36.1	36.54	29.6	36.54	36.57	6.5	1,027	0.63%
2022/09/15	51.2	36.42	52	36.42	36.43	-0.8	1,037	-0.08%
2022/09/14	59.3	36.23	36.3	36.22	36.25	23	1,053	2.18%
2022/09/13	25	36.29	75.8	36.29	36.27	-50.8	1,054	-4.81%
2022/09/12	58	36.20	39.6	36.22	36.19	18.4	1,057	1.74%
2022/09/08	85	36.41	84.1	36.41	36.39	0.9	1,057	0.08%
2022/09/07	23	35.83	17	35.85	35.84	6	1,044	0.57%
2022/09/06	13	36.34	6.2	36.37	36.31	6.8	1,036	0.66%
2022/09/05	32	36.42	40.2	36.42	36.48	-8.2	1,070	-0.77%
2022/09/02	57	36.16	62	36.16	36.18	-5	1,086	-0.46%
2022/09/01	45	36.37	32.7	36.37	36.40	12.3	1,083	1.14%
2022/08/31	46	36.96	28	36.94	36.91	18	1,065	1.69%
2022/08/30	40	37.00	54.5	37.02	37.10	-14.5	1,062	-1.36%
2022/08/29	29	36.97	4.4	36.97	36.90	24.6	1,066	2.31%
2022/08/26	59.2	36.97	50.8	36.97	36.93	8.4	1,079	0.78%
2022/08/25	13	36.68	0	36.76	36.75	13	1,076	1.20%
2022/08/24	0	0.00	0.1	36.86	36.89	-0.1	1,069	-0.01%
2022/08/23	16.5	36.76	70.7	36.79	36.78	-54.2	1,071	-5.06%
2022/08/22	29	37.03	33.1	37.03	37.05	-4.1	1,064	-0.38%
2022/08/19	53	37.41	64.6	37.40	37.41	-11.6	1,060	-1.10%
2022/08/18	36	37.42	43	37.42	37.47	-7	1,066	-0.66%
2022/08/17	27	37.80	49.8	37.80	37.76	-22.8	1,067	-2.14%
2022/08/16	36.2	37.90	43	37.90	37.93	-6.8	1,064	-0.64%
2022/08/15	72	37.84	35.4	37.89	37.93	36.6	1,065	3.44%
2022/08/12	30	37.63	56	37.62	37.63	-26	1,056	-2.46%
2022/08/11	7	37.86	11.6	37.88	37.85	-4.6	1,047	-0.44%
2022/08/10	1	37.89	70.6	37.89	37.83	-69.6	1,049	-6.63%
2022/08/09	27	38.04	47.3	38.06	38.00	-20.3	1,049	-1.93%
2022/08/08	8	37.78	78	37.80	37.85	-70	1,049	-6.67%
2022/08/05	28	38.24	52	38.24	38.22	-24	1,044	-2.30%
2022/08/04	26	38.32	68.1	38.34	38.34	-42.1	1,046	-4.02%
2022/08/03	6	38.14	30.1	38.18	38.19	-24.1	1,046	-2.30%
2022/08/02	27	38.76	56.3	38.77	38.80	-29.3	1,041	-2.81%
2022/08/01	34	38.23	41	38.21	38.25	-7	1,032	-0.68%
2022/07/29	30	37.97	30	37.98	37.99	0	1,035	0.00%
2022/07/28	41	37.78	42	37.82	37.77	-1	1,039	-0.10%
2022/07/26	4.6	37.69	38.6	37.74	37.68	-34	1,037	-3.28%
2022/07/25	29	37.92	27	37.93	37.91	2	1,028	0.19%
2022/07/22	29	37.48	46	37.49	37.54	-17	1,029	-1.65%
2022/07/21	25.2	37.00	50	37.00	37.02	-24.8	1,028	-2.41%
2022/07/20	26	36.78	37.2	36.78	36.85	-11.2	1,036	-1.08%
2022/07/19	52	36.94	34.2	36.95	36.94	17.8	1,034	1.72%
2022/07/18	36.4	37.22	27.3	37.23	37.21	9.1	1,039	0.88%
2022/07/15	25	37.02	62.9	37.01	37.00	-37.9	1,038	-3.65%
2022/07/14	28	36.82	25	36.81	36.80	3	1,051	0.29%
2022/07/13	58	36.63	55.7	36.64	36.69	2.3	1,068	0.21%
2022/07/12	0	0.00	1	36.66	36.65	-1	1,070	-0.09%
2022/07/11	0	36.24	0.4	36.24	36.27	-0.4	1,067	-0.03%
2022/07/08	68.2	36.29	51.3	36.31	36.28	16.9	1,066	1.58%
2022/07/07	63.1	36.28	10.3	36.32	36.34	52.8	1,067	4.95%
2022/07/06	25	36.45	49	36.44	36.53	-24	1,073	-2.24%
2022/07/05	31	36.04	26	36.05	36.09	5	1,096	0.46%
2022/07/04	27.3	36.30	25	36.31	36.25	2.3	1,095	0.21%
2022/07/01	27.8	36.09	63	36.11	36.13	-35.2	1,095	-3.21%
2022/06/30	31	35.72	25	35.72	35.73	6	1,096	0.55%
2022/06/29	43	35.57	55	35.56	35.61	-12	1,094	-1.10%
2022/06/28	34	35.46	31.7	35.47	35.51	2.3	1,094	0.21%
2022/06/27	36	35.63	45	35.66	35.60	-9	1,106	-0.81%
2022/06/24	29.6	35.83	44	35.84	35.86	-14.4	1,104	-1.31%
2022/06/23	36	35.64	14	35.64	35.64	22	1,113	1.97%
2022/06/22	74	35.35	25.6	35.36	35.32	48.4	1,101	4.40%
2022/06/21	27	35.51	25	35.51	35.53	2	1,084	0.18%
2022/06/20	54	35.69	40.2	35.69	35.65	13.8	1,084	1.27%
2022/06/17	55	35.62	45.4	35.64	35.65	9.6	1,081	0.88%
2022/06/16	62	35.62	61.1	35.63	35.67	0.9	1,080	0.08%
2022/06/15	32	35.24	49.7	35.25	35.13	-17.7	1,076	-1.64%
2022/06/14	107.2	35.46	88.2	35.46	35.57	18.9	1,068	1.77%	大買/
2022/06/13	7	36.28	4.3	36.38	36.35	2.7	1,029	0.26%
2022/06/10	8	36.65	3.4	36.71	36.61	4.6	1,015	0.46%
2022/06/09	27	36.79	26.1	36.79	36.82	0.9	1,021	0.09%
2022/06/08	52	37.01	50.1	37.01	36.98	1.9	1,023	0.18%
2022/06/07	36.1	36.77	31.3	36.78	36.78	4.8	1,023	0.47%
2022/06/06	27.2	37.22	33.9	37.21	37.19	-6.7	1,009	-0.67%
2022/06/02	29.5	37.24	31	37.24	37.31	-1.5	1,007	-0.15%
2022/06/01	25	37.23	51	37.23	37.18	-26	1,011	-2.57%
2022/05/31	26	36.94	6.2	37.06	37.05	19.8	1,013	1.95%
2022/05/30	27.1	37.39	26.1	37.39	37.34	1.1	1,014	0.10%
2022/05/27	79	37.43	75.9	37.43	37.42	3.1	1,011	0.31%
2022/05/26	5.1	37.25	30	37.42	37.44	-24.9	1,012	-2.46%
2022/05/25	6.8	36.99	14	36.99	37.05	-7.2	1,000	-0.72%
2022/05/24	27	36.47	27.1	36.47	36.45	-0.1	1,000	-0.01%
2022/05/23	35	36.58	28	36.58	36.55	7	1,000	0.70%
2022/05/20	27	36.33	37.8	36.36	36.45	-10.8	1,001	-1.08%
2022/05/19	25.1	36.20	25	36.20	36.21	0.1	1,003	0.01%
2022/05/18	33.2	36.01	33	36.01	36.00	0.2	1,007	0.02%
2022/05/17	9.2	36.48	34	36.43	36.41	-24.8	1,017	-2.44%
2022/05/16	0.2	36.73	3	36.63	36.66	-2.8	1,024	-0.28%
2022/05/13	35	36.90	27	36.91	36.89	8	1,027	0.78%
2022/05/12	25	36.96	29	36.95	36.95	-4	1,040	-0.38%
2022/05/11	28.2	36.39	31	36.40	36.45	-2.8	1,051	-0.27%
2022/05/10	52.4	36.22	53	36.22	36.19	-0.6	1,058	-0.05%
2022/05/09	3.2	36.12	1	36.13	36.06	2.2	1,054	0.21%
2022/05/06	35	36.41	39	36.41	36.50	-4	1,063	-0.38%
2022/05/05	29	36.88	27.1	36.88	36.90	1.9	1,063	0.18%
2022/05/04	25.1	36.76	27	36.76	36.77	-2	1,054	-0.18%
2022/05/03	52.6	36.62	25.2	36.61	36.59	27.4	1,055	2.60%
2022/04/29	28	37.35	33.1	37.36	37.36	-5.1	1,041	-0.48%
2022/04/28	25	37.28	88.2	37.32	37.37	-63.2	1,041	-6.06%
2022/04/27	28.1	37.75	29.6	37.76	37.65	-1.5	1,043	-0.14%
2022/04/26	123	37.37	135.2	37.43	37.30	-12.2	1,046	-1.16%	大買/大賣/
2022/04/25	26.3	37.24	49.1	37.16	37.20	-22.7	1,044	-2.18%
2022/04/22	3	37.01	51.5	36.97	36.98	-48.5	1,060	-4.57%
2022/04/21	27	37.41	26.3	37.41	37.35	0.7	1,050	0.06%
2022/04/20	140	36.96	31.6	37.05	37.06	108.4	1,059	10.24%	大買/鉅額交易
2022/04/19	154.3	37.67	41.5	37.72	37.62	112.8	1,035	10.89%	大買/鉅額交易
2022/04/18	27.2	38.01	26.2	38.01	38.02	1.1	1,021	0.11%
2022/04/15	31.3	38.16	34.9	38.16	38.22	-3.5	1,025	-0.35%
2022/04/14	27	38.27	37.2	38.28	38.32	-10.2	1,032	-0.99%
2022/04/13	83.1	38.17	78.7	38.17	38.19	4.4	1,036	0.43%
2022/04/12	13	38.14	6.7	38.21	38.23	6.3	1,042	0.60%
2022/04/11	8	38.73	2.3	38.79	38.60	5.8	1,057	0.54%
2022/04/08	3.1	39.13	15.1	39.16	39.13	-12	1,028	-1.16%
2022/04/07	42.1	39.18	28.2	39.20	39.21	13.9	1,036	1.34%
2022/04/06	33.5	39.10	53.4	39.15	39.18	-19.8	1,036	-1.91%
2022/04/01	30.2	39.72	26.6	39.72	39.72	3.6	1,025	0.35%
2022/03/31	27	39.79	25.8	39.79	39.74	1.2	1,024	0.12%
2022/03/30	37	39.77	26.4	39.78	39.73	10.6	1,023	1.04%
2022/03/29	54	39.43	35.8	39.42	39.40	18.2	1,007	1.81%
2022/03/28	33.1	39.14	30.9	39.14	39.16	2.2	1,003	0.22%
2022/03/25	3	39.18	34.2	39.24	39.26	-31.2	992	-3.15%
2022/03/24	40	39.29	25.1	39.31	39.26	14.9	990	1.51%
2022/03/23	33	38.70	36.7	38.71	38.88	-3.6	988	-0.37%
2022/03/22	48	39.11	28.6	39.09	39.11	19.4	982	1.98%
2022/03/21	70.1	39.62	58	39.64	39.65	12.1	978	1.24%
2022/03/18	8	39.33	36.5	39.28	39.43	-28.5	976	-2.92%
2022/03/17	28	39.13	29.3	39.12	39.03	-1.3	975	-0.13%
2022/03/16	28	38.60	28	38.61	38.57	0	970	0.00%
2022/03/15	30	38.40	26	38.40	38.42	4	971	0.42%
2022/03/14	53	38.90	53.7	38.90	38.89	-0.7	967	-0.07%
2022/03/11	15	39.00	27	39.07	38.88	-12	957	-1.25%
2022/03/10	25.2	39.32	42.1	39.36	39.31	-16.9	957	-1.77%
2022/03/09	26	39.46	32.5	39.46	39.48	-6.5	957	-0.68%
2022/03/08	31.1	39.51	27	39.48	39.53	4.1	957	0.43%
2022/03/07	28.1	40.07	29.6	40.08	40.08	-1.5	951	-0.15%
2022/03/04	35	39.96	85.5	39.99	39.97	-50.5	949	-5.32%
2022/03/03	31.2	39.74	33.3	39.76	39.77	-2.2	946	-0.23%
2022/03/02	27.1	40.20	30.7	40.20	40.18	-3.6	942	-0.39%
2022/03/01	40.4	39.94	43	39.95	39.96	-2.6	942	-0.28%
2022/02/25	27	39.26	28	39.25	39.30	-1	944	-0.10%
2022/02/24	32	39.45	75.5	39.41	39.41	-43.5	945	-4.60%
2022/02/23	27	39.44	29.1	39.44	39.43	-2.1	936	-0.22%
2022/02/22	28.2	39.63	25	39.63	39.65	3.2	934	0.34%
2022/02/21	52.3	39.51	112.8	39.51	39.51	-60.5	932	-6.48%	大賣/
2022/02/18	52	39.39	117.4	39.40	39.40	-65.4	939	-6.97%	大賣/
2022/02/17	87.3	39.35	332.8	39.42	39.53	-245.5	940	-26.09%	大賣/鉅額交易
2022/02/16	23.1	39.60	24.8	39.51	39.46	-1.7	923	-0.19%
2022/02/15	8.2	39.98	5	39.98	39.97	3.2	909	0.35%
2022/02/14	147.2	40.08	131	40.08	40.15	16.2	901	1.79%	大買/大賣/
2022/02/11	19	40.15	12.3	40.31	40.26	6.7	887	0.76%
2022/02/10	0.2	40.69	4	40.64	40.67	-3.8	872	-0.43%
2022/02/09	0.1	40.49	2.3	40.42	40.52	-2.2	871	-0.25%
2022/02/08	55.2	40.47	66.1	40.46	40.46	-10.9	871	-1.25%
2022/02/07	17.1	40.92	6.5	40.93	40.65	10.6	856	1.23%
2022/01/26	27	41.42	27	41.42	41.44	0	852	0.00%
2022/01/25	27.2	41.43	32	41.43	41.49	-4.8	851	-0.57%
2022/01/24	25	41.71	30.2	41.71	41.72	-5.2	850	-0.61%
2022/01/21	26	41.56	27.1	41.56	41.60	-1.1	849	-0.12%
2022/01/20	103	41.34	102	41.34	41.31	1	850	0.12%	大買/大賣/
2022/01/19	4	41.23	11.8	41.21	41.17	-7.8	845	-0.92%
2022/01/18	2	41.53	1.3	41.57	41.49	0.7	839	0.08%
2022/01/17	36	41.84	7	41.86	41.66	29.1	832	3.49%
2022/01/14	37	42.37	26.1	42.36	42.38	10.9	815	1.34%
2022/01/13	29.1	42.35	28.5	42.35	42.36	0.6	816	0.07%
2022/01/12	27	42.38	38.1	42.39	42.41	-11.1	815	-1.36%
2022/01/11	104.1	42.32	100	42.32	42.33	4.1	820	0.49%	大買/
2022/01/10	4	42.36	3.9	42.51	42.30	0.1	817	0.01%
2022/01/07	4	42.59	3	42.63	42.59	1	809	0.13%
2022/01/06	28	42.68	22	42.62	42.45	6	801	0.75%
2022/01/05	7	42.89	22.5	42.96	42.85	-15.5	797	-1.94%
2022/01/04	47.1	43.03	34.3	43.03	43.23	12.8	789	1.62%
2022/01/03	27	43.56	26	43.56	43.57	1	767	0.13%
2021/12/30	57	43.52	55.3	43.53	43.62	1.7	765	0.22%
2021/12/29	56.1	43.82	28.1	43.83	43.85	27.9	758	3.68%
2021/12/28	50	43.90	50.1	43.90	43.90	-0.1	748	-0.01%
2021/12/27	50	43.85	67.5	43.85	43.86	-17.5	744	-2.35%
2021/12/24	55	43.86	69.5	43.86	43.91	-14.5	740	-1.96%
2021/12/23	50	44.02	55.2	44.02	43.97	-5.2	740	-0.70%
2021/12/22	50	43.93	51	43.93	43.90	-1	748	-0.13%
2021/12/21	50	43.82	51.1	43.82	43.87	-1.1	751	-0.14%
2021/12/20	51	44.14	50.2	44.14	44.13	0.8	750	0.11%
2021/12/17	50	43.96	74	43.95	43.99	-24	752	-3.19%
2021/12/16	50.2	43.94	52.5	43.94	44.01	-2.3	755	-0.30%
2021/12/15	53	44.17	56	44.17	44.16	-3	755	-0.40%
2021/12/14	57	44.26	50	44.26	44.25	7	754	0.93%
2021/12/13	55	43.90	53	43.90	44.00	2	754	0.27%
2021/12/10	56	43.91	51	43.91	43.89	5	754	0.66%
2021/12/09	72	43.96	2	43.86	44.04	70	752	9.31%
2021/12/08	66.4	44.42	41	44.42	44.43	25.4	750	3.38%
2021/12/07	55	44.44	58	44.44	44.41	-3	747	-0.40%
2021/12/06	9.2	44.61	0	0.00	44.56	9.2	746	1.23%
2021/12/03	17	44.15	67	44.15	44.17	-50	743	-6.73%
2021/12/02	53.1	44.08	53	44.08	44.09	0.1	740	0.01%
2021/12/01	53	43.97	50	43.97	43.98	3	740	0.41%
2021/11/30	55	43.79	52.1	43.79	44.00	2.9	739	0.40%
2021/11/29	64	43.77	50	43.76	43.80	14	737	1.90%
2021/11/26	52	43.77	52.2	43.77	43.77	-0.2	739	-0.03%
2021/11/25	51.5	43.40	52	43.40	43.41	-0.6	739	-0.07%
2021/11/24	98	43.33	101	43.33	43.39	-3	737	-0.41%	大賣/
2021/11/23	30	43.63	26.1	43.66	43.64	3.9	730	0.53%
2021/11/22	52	43.98	53	43.98	44.01	-1	727	-0.14%
2021/11/19	52	43.73	51	43.73	43.76	1	726	0.14%
2021/11/18	50	43.69	56	43.69	43.71	-6	726	-0.83%
2021/11/17	98	43.43	81	43.43	43.47	17	724	2.34%
2021/11/16	4.9	43.87	2.9	43.85	43.78	2	714	0.28%
2021/11/15	51.3	44.26	52.1	44.26	44.28	-0.8	706	-0.11%
2021/11/12	50	44.49	51.3	44.49	44.51	-1.3	704	-0.19%
2021/11/11	51.1	44.42	50.2	44.42	44.44	0.8	704	0.12%
2021/11/10	64	44.86	50	44.87	44.77	14	705	1.99%
2021/11/09	69.3	44.83	53	44.84	44.74	16.3	704	2.31%
2021/11/08	25.3	44.77	25	44.75	44.77	0.3	703	0.04%
2021/11/05	7	44.37	52	44.33	44.35	-45	697	-6.45%
2021/11/04	50	44.08	52.7	44.08	44.09	-2.7	698	-0.39%
2021/11/03	50	44.28	50.1	44.28	44.28	-0.1	702	-0.02%
2021/11/02	53.2	44.08	52.1	44.08	44.14	1.1	703	0.15%
2021/11/01	50	44.09	50	44.09	44.16	0	704	0.00%
2021/10/29	52	44.12	50	44.12	44.03	2	702	0.28%
2021/10/28	79.1	44.14	55	44.14	44.16	24.1	702	3.44%
2021/10/27	47.4	43.73	52.1	43.73	43.76	-4.8	699	-0.68%
2021/10/26	45	43.65	65.4	43.63	43.63	-20.4	699	-2.91%
2021/10/25	44.1	43.66	54.1	43.66	43.63	-10	698	-1.43%
2021/10/22	58	43.52	59	43.51	43.49	-1	699	-0.14%
2021/10/21	51	43.42	53	43.42	43.50	-2	698	-0.29%
2021/10/20	52	43.70	59.1	43.72	43.58	-7.1	695	-1.03%
2021/10/19	50	44.29	50	44.29	44.28	0	686	0.00%
2021/10/18	50.5	44.26	56	44.26	44.29	-5.5	686	-0.80%
2021/10/15	71.6	44.33	50	44.34	44.35	21.6	685	3.15%
2021/10/14	53	44.13	50.1	44.13	44.15	2.9	686	0.42%
2021/10/13	52	44.00	52.1	44.00	44.00	-0.1	686	-0.01%
2021/10/12	53	43.68	50	43.70	43.69	3	686	0.44%
2021/10/08	56	43.82	59	43.82	43.80	-3	683	-0.44%
2021/10/07	60	43.90	51	43.90	43.92	9	682	1.32%
2021/10/06	53	43.85	56.3	43.85	43.84	-3.3	683	-0.48%
2021/10/05	56	44.01	52	44.01	44.04	4	680	0.58%
2021/10/04	55	44.09	53	44.11	44.08	2	687	0.29%
2021/10/01	111	44.04	100	44.03	43.94	11	693	1.59%	大買/
2021/09/30	53	44.12	52	44.12	44.12	1	701	0.14%
2021/09/29	57.3	43.99	69	44.00	43.99	-11.7	702	-1.67%
2021/09/28	55.4	44.53	50	44.53	44.51	5.4	696	0.77%
2021/09/27	50	44.63	56	44.63	44.62	-6	695	-0.87%
2021/09/24	50	44.68	58.9	44.68	44.65	-8.9	695	-1.28%
2021/09/23	50.1	45.17	52	45.17	45.08	-1.9	692	-0.27%
2021/09/22	50	44.83	50	44.83	44.80	0	689	0.00%
2021/09/17	55	44.80	50.3	44.81	44.75	4.7	689	0.69%
2021/09/16	52	44.88	52	44.88	44.85	0	691	0.00%
2021/09/15	52	44.89	51	44.89	44.87	1	691	0.14%
2021/09/14	50	44.73	50	44.73	44.79	0	691	-0.01%
2021/09/13	52	44.63	53	44.63	44.68	-1	695	-0.14%
2021/09/10	52	44.64	50	44.64	44.63	2	700	0.29%
2021/09/09	52	44.42	50	44.42	44.43	2	701	0.28%
2021/09/08	50	44.26	66.6	44.28	44.34	-16.6	700	-2.37%
2021/09/07	0	0.00	5	44.41	44.40	-5	698	-0.72%
2021/09/06	34	44.37	5.2	44.75	44.39	28.8	701	4.11%
2021/09/03	51	44.81	50	44.81	44.81	1	700	0.14%
2021/09/02	52	44.70	50	44.70	44.73	2	701	0.28%
2021/09/01	28	44.66	35.6	44.67	44.69	-7.6	703	-1.08%
2021/08/31	50	44.97	50	44.97	44.96	0	701	0.00%
2021/08/30	51	44.88	57.1	44.88	44.89	-6.1	700	-0.87%
2021/08/27	50.2	44.76	69	44.76	44.77	-18.8	701	-2.68%
2021/08/26	50	44.74	52.5	44.74	44.75	-2.5	699	-0.36%
2021/08/25	66	44.88	51	44.87	44.88	15	699	2.14%
2021/08/24	56	44.93	52	44.93	44.94	4	699	0.57%
2021/08/23	52	44.93	53	44.94	44.93	-1	695	-0.14%
2021/08/20	52.1	44.88	50.4	44.88	44.89	1.7	694	0.24%
2021/08/19	52	44.76	52	44.76	44.72	0	694	-0.01%
2021/08/18	52	44.63	50	44.63	44.62	2	694	0.28%
2021/08/17	50	44.68	50	44.68	44.65	0	693	0.00%
2021/08/16	50	44.84	52	44.83	44.75	-2	693	-0.29%
2021/08/13	59	44.31	53	44.33	44.42	6	692	0.87%
2021/08/12	50	44.26	52.3	44.26	44.25	-2.3	691	-0.33%
2021/08/11	52	44.19	50.3	44.19	44.20	1.8	691	0.25%
2021/08/10	56	44.39	52.4	44.40	44.39	3.6	693	0.52%
2021/08/09	52	44.63	62.8	44.65	44.66	-10.8	694	-1.55%
2021/08/06	53	45.09	52.2	45.10	45.07	0.8	692	0.12%
2021/08/05	50	45.35	61.6	45.35	45.34	-11.6	692	-1.68%
2021/08/04	52	45.41	58	45.41	45.40	-6	694	-0.86%
2021/08/03	58.3	45.42	52	45.42	45.40	6.3	699	0.90%
2021/08/02	52.2	45.30	53	45.30	45.30	-0.8	701	-0.12%
2021/07/30	50	45.28	50	45.28	45.28	0	701	0.00%
2021/07/29	53	45.26	61.6	45.27	45.32	-8.6	703	-1.22%
2021/07/28	52	45.29	73	45.29	45.30	-21	703	-2.99%
2021/07/27	50	45.27	52.2	45.27	45.24	-2.2	701	-0.31%
2021/07/26	50	45.47	65	45.47	45.47	-15	704	-2.13%
2021/07/23	52	45.25	50	45.25	45.30	2	706	0.28%
2021/07/22	50.1	45.19	69.9	45.20	45.18	-19.8	715	-2.77%
2021/07/21	50	45.32	52.5	45.32	45.30	-2.5	717	-0.35%
2021/07/20	59	45.38	54	45.38	45.41	5	724	0.69%
2021/07/19	52	45.05	50.6	45.05	45.08	1.4	718	0.19%
2021/07/16	52	44.96	58.4	44.97	44.96	-6.4	720	-0.89%
2021/07/15	52	44.94	53	44.94	44.96	-1	716	-0.14%
2021/07/14	56.8	44.75	62.2	44.75	44.73	-5.4	712	-0.76%
2021/07/13	53	44.83	57.7	44.83	44.82	-4.7	710	-0.66%
2021/07/12	56	44.93	57.1	44.94	44.96	-1.1	712	-0.16%
2021/07/09	55	45.16	52	45.16	45.06	3	714	0.42%
2021/07/08	54	45.14	54	45.14	45.13	0	707	0.00%
2021/07/07	52.1	44.90	52	44.91	44.77	0.1	707	0.02%
2021/07/06	52	44.57	52.3	44.57	44.55	-0.3	706	-0.04%
2021/07/05	53	44.44	53	44.44	44.45	0	706	0.00%
2021/07/02	64.3	44.31	55	44.33	44.34	9.3	705	1.31%
2021/07/01	50	44.22	52	44.22	44.22	-2	704	-0.28%
2021/06/30	68	44.18	53	44.18	44.19	15	706	2.12%
2021/06/29	50	44.16	52	44.16	44.15	-2	706	-0.28%
2021/06/28	52	43.77	50	43.77	43.82	2	709	0.28%
2021/06/25	57	44.02	51	44.04	43.95	6	706	0.84%
2021/06/24	52	44.05	56	44.05	44.05	-4	705	-0.57%
2021/06/23	51	44.14	52	44.14	44.08	-1	707	-0.14%
2021/06/22	154	44.11	56.2	44.09	44.05	97.8	706	13.84%	大買/
2021/06/21	50	44.83	50	44.83	44.75	0	706	0.00%
2021/06/18	55.5	43.95	54	43.96	43.90	1.5	703	0.21%
2021/06/17	52	43.34	50	43.34	43.34	2	697	0.29%
2021/06/16	52	43.47	53	43.47	43.48	-1	698	-0.14%
2021/06/15	50	43.46	53	43.46	43.44	-3	697	-0.43%
2021/06/11	50	43.42	52	43.42	43.44	-2	697	-0.29%
2021/06/09	50	42.87	50	42.87	42.95	0	701	0.00%
2021/06/08	52	42.68	50	42.68	42.66	2	700	0.28%
2021/06/07	51	42.70	54	42.70	42.70	-3	700	-0.43%
2021/06/04	65	42.53	84	42.50	42.52	-19	701	-2.71%
2021/06/03	0	0.00	18	42.60	42.60	-18	696	-2.59%
2021/06/02	92	42.38	59	42.44	42.50	33	699	4.72%
2021/06/01	50	42.40	54	42.40	42.43	-4	695	-0.57%
2021/05/31	52	42.51	59.6	42.52	42.49	-7.6	699	-1.09%
2021/05/28	2	42.70	1.1	42.80	42.67	0.9	704	0.13%
2021/05/27	51	42.95	50	42.95	42.91	1	707	0.14%
2021/05/26	55	42.84	52	42.84	42.90	3	703	0.43%
2021/05/25	50	42.70	52.3	42.70	42.70	-2.3	704	-0.32%
2021/05/24	50	42.58	63	42.59	42.60	-13	714	-1.82%
2021/05/21	50	42.54	62	42.55	42.59	-12	709	-1.69%
2021/05/20	50	42.30	50.5	42.30	42.25	-0.5	707	-0.07%
2021/05/19	57	42.24	60.3	42.24	42.27	-3.3	703	-0.47%
2021/05/18	60	42.35	50.1	42.36	42.40	10	698	1.42%
2021/05/17	31	42.49	27	42.56	42.73	4	693	0.58%
2021/05/14	53	42.30	50.7	42.30	42.25	2.3	694	0.33%
2021/05/13	52	42.27	67.8	42.28	42.25	-15.8	701	-2.25%
2021/05/12	53	42.48	50.4	42.47	42.51	2.6	696	0.37%
2021/05/11	5	42.81	3.2	42.78	42.81	1.8	698	0.26%
2021/05/10	8	43.12	0	0.00	43.06	8	688	1.16%
2021/05/07	57	43.23	62	43.24	43.26	-5	681	-0.73%
2021/05/06	59	43.18	51	43.19	43.16	8	680	1.18%
2021/05/05	53	43.15	53	43.15	43.15	0	679	0.00%
2021/05/04	54	43.06	53.1	43.06	43.06	0.9	680	0.13%
2021/05/03	50	43.03	52	43.03	43.07	-2	681	-0.30%
2021/04/29	52	42.97	50	42.97	42.97	2	680	0.29%
2021/04/28	53	43.04	63.1	43.04	43.01	-10.1	677	-1.49%
2021/04/27	52	43.26	51	43.26	43.27	1	668	0.15%
2021/04/26	53	43.40	71.2	43.42	43.38	-18.2	668	-2.72%
2021/04/23	52	43.58	52.9	43.58	43.56	-0.9	664	-0.13%
2021/04/22	51	43.41	53	43.41	43.42	-2	668	-0.30%
2021/04/21	60	43.30	56	43.32	43.22	4	659	0.61%
2021/04/20	24	43.56	5.1	43.53	43.35	18.9	663	2.85%
2021/04/19	53	44.11	51	44.11	44.10	2	668	0.30%
2021/04/16	52	44.22	56	44.23	44.07	-4	661	-0.60%
2021/04/15	50	43.96	50	43.96	44.02	0	659	0.00%
2021/04/14	50	43.97	54	43.97	43.95	-4	650	-0.62%
2021/04/13	0	0.00	16.5	43.79	43.75	-16.5	674	-2.45%
2021/04/12	52.1	43.89	53.8	43.90	43.85	-1.8	668	-0.27%
2021/04/09	54	43.78	50.1	43.78	43.75	3.9	658	0.60%
2021/04/08	52	43.76	31.3	43.76	43.74	20.7	656	3.15%
2021/04/07	52	43.73	53.1	43.73	43.81	-1.1	648	-0.17%
2021/04/06	52.3	43.63	55.4	43.65	43.65	-3.2	648	-0.49%
2021/04/01	60	43.29	58.8	43.30	43.40	1.2	652	0.19%
2021/03/31	50	43.05	54.5	43.05	43.16	-4.5	645	-0.70%
2021/03/30	60	42.98	71.9	42.98	42.87	-11.9	642	-1.86%
2021/03/29	59	43.26	53.9	43.25	43.30	5.1	645	0.79%
2021/03/26	50	43.29	61.2	43.30	43.34	-11.2	643	-1.75%
2021/03/25	50	43.26	56.6	43.28	43.31	-6.6	649	-1.02%
2021/03/24	50	43.12	56.6	43.12	43.25	-6.6	647	-1.02%
2021/03/23	68	42.89	62.6	42.90	42.85	5.4	643	0.83%
2021/03/22	67	42.75	72	42.77	42.84	-5	642	-0.78%
2021/03/19	64.6	42.36	56.8	42.35	42.40	7.8	647	1.21%
2021/03/18	78	42.24	54.5	42.29	42.30	23.5	646	3.64%
2021/03/17	50	42.58	51.3	42.58	42.55	-1.3	651	-0.21%
2021/03/16	65	42.63	51.8	42.64	42.60	13.2	644	2.05%
2021/03/15	1	42.54	47.2	42.69	42.52	-46.2	637	-7.24%
2021/03/12	57	42.95	63.2	42.95	42.99	-6.2	628	-0.98%
2021/03/11	52	43.08	60.8	43.08	43.08	-8.8	624	-1.41%
2021/03/10	54	43.10	57.1	43.10	43.10	-3.1	619	-0.50%
2021/03/09	50	42.90	52.4	42.90	42.95	-2.4	617	-0.39%
2021/03/08	52	42.57	66.9	42.57	42.63	-14.9	622	-2.39%
2021/03/05	55	42.69	70.1	42.71	42.69	-15.1	614	-2.45%
2021/03/04	71	43.03	72.4	43.00	42.96	-1.4	617	-0.23%
2021/03/03	12	43.53	19.3	43.62	43.54	-7.3	617	-1.18%
2021/03/02	0	0.00	54.4	43.38	43.59	-54.4	609	-8.93%
2021/02/26	60	43.11	59.6	43.15	42.87	0.4	607	0.06%
2021/02/25	53	43.28	68.3	43.30	43.27	-15.3	612	-2.50%
2021/02/24	51	43.69	55.8	43.71	43.59	-4.8	611	-0.79%
2021/02/23	51	43.90	51.7	43.91	43.90	-0.7	603	-0.11%
2021/02/22	72	44.11	56.4	44.11	44.06	15.6	600	2.59%
2021/02/19	102	44.76	80.7	44.76	44.75	21.3	603	3.52%	大買/
2021/02/18	51	44.97	52.4	44.97	44.93	-1.4	606	-0.23%
2021/02/17	73	45.00	57.2	45.03	44.85	15.8	611	2.59%
2021/02/05	50	45.43	54.3	45.44	45.45	-4.3	613	-0.70%
2021/02/04	85	45.08	58	45.07	45.18	27	610	4.42%
2021/02/03	51	45.62	52.2	45.62	45.61	-1.2	596	-0.21%
2021/02/02	51	45.84	62.3	45.84	45.80	-11.3	600	-1.88%
2021/02/01	56.1	46.03	50.7	46.03	45.99	5.4	596	0.91%
2021/01/29	89	46.03	102.1	46.04	46.09	-13.1	601	-2.18%	大賣/
2021/01/28	71	46.16	76.1	46.16	46.20	-5.1	607	-0.85%
2021/01/27	71	46.11	70.9	46.12	46.12	0.1	605	0.02%
2021/01/26	83	46.12	82.7	46.09	46.08	0.3	603	0.05%
2021/01/25	81	46.04	70.5	46.04	46.03	10.5	603	1.74%
2021/01/22	71	46.08	87	46.08	46.10	-16	596	-2.68%
2021/01/21	70	46.34	72.2	46.34	46.33	-2.2	594	-0.38%
2021/01/20	70	46.27	71.6	46.28	46.29	-1.6	595	-0.27%
2021/01/19	71	46.26	70	46.27	46.30	1	593	0.17%
2021/01/18	73	46.34	123	46.34	46.39	-50	590	-8.47%	大賣/
2021/01/15	73	46.29	79.1	46.30	46.31	-6.1	594	-1.03%
2021/01/14	71	46.32	79.1	46.33	46.33	-8.1	600	-1.34%
2021/01/13	72	46.10	75.3	46.10	46.15	-3.3	599	-0.55%
2021/01/12	90	46.14	80.3	46.14	46.09	9.7	592	1.64%
2021/01/11	73	46.25	70.8	46.26	46.28	2.2	591	0.38%
2021/01/08	70	46.22	73.2	46.22	46.21	-3.2	597	-0.53%
2021/01/07	41.1	46.19	43.2	46.20	46.12	-2.1	597	-0.35%
2021/01/06	88	46.61	21.5	46.63	46.61	66.5	609	10.90%
2021/01/05	72	47.21	78.6	47.22	47.23	-6.6	585	-1.12%
2021/01/04	70	47.50	72	47.50	47.50	-2	589	-0.34%
2020/12/31	79	47.55	73.1	47.56	47.49	5.9	602	0.98%
2020/12/30	70	47.56	71.2	47.56	47.56	-1.2	596	-0.20%
2020/12/29	70	47.52	72	47.52	47.54	-2	604	-0.33%
2020/12/28	71.2	47.45	71	47.46	47.46	0.1	604	0.02%
2020/12/25	71	47.43	70	47.44	47.44	1	599	0.17%
2020/12/24	71	47.39	73	47.39	47.43	-2	605	-0.33%
2020/12/23	80	47.55	72	47.56	47.50	8	605	1.32%
2020/12/22	70	47.47	71.1	47.47	47.42	-1.1	613	-0.18%
2020/12/21	70	47.49	70.9	47.49	47.48	-0.9	608	-0.15%
2020/12/18	216	47.41	56.2	47.49	47.48	159.8	601	26.56%	大買/鉅額交易
2020/12/17	71	47.85	70.2	47.85	47.85	0.8	608	0.13%
2020/12/16	70	47.86	82.2	47.85	47.96	-12.2	602	-2.02%
2020/12/15	70	47.97	72.8	47.97	48.00	-2.8	599	-0.46%
2020/12/14	70	47.86	71.3	47.86	47.90	-1.3	599	-0.21%
2020/12/11	70	47.79	73.2	47.79	47.81	-3.2	598	-0.53%
2020/12/10	70	47.71	73.2	47.70	47.79	-3.2	591	-0.54%
2020/12/09	75	47.90	76	47.90	47.90	-1	599	-0.17%
2020/12/08	70	47.88	74.3	47.88	47.95	-4.3	603	-0.72%
2020/12/07	71	47.66	77.2	47.66	47.72	-6.2	616	-1.01%
2020/12/04	89	48.22	74.1	48.21	48.10	14.9	612	2.43%
2020/12/03	71	48.33	71.1	48.34	48.32	-0.1	618	-0.02%
2020/12/02	71	48.47	71.2	48.48	48.44	-0.2	616	-0.03%
2020/12/01	70	48.77	70	48.77	48.75	0	615	0.00%
2020/11/30	70.3	48.54	74	48.54	48.57	-3.7	621	-0.60%
2020/11/27	71	48.31	71	48.32	48.33	0	621	0.00%
2020/11/26	71.8	48.24	72	48.24	48.30	-0.3	618	-0.04%
2020/11/25	78	48.21	70	48.22	48.25	8	625	1.28%
2020/11/24	70	48.33	70.1	48.33	48.37	-0.1	622	-0.02%
2020/11/23	74	48.52	70	48.52	48.53	4	627	0.64%
2020/11/20	70	48.37	73.5	48.37	48.45	-3.5	622	-0.56%
2020/11/19	35	47.93	35.3	47.94	47.95	-0.3	623	-0.04%
2020/11/18	70	47.73	70	47.73	47.70	0	631	0.00%
2020/11/17	70	47.28	70.3	47.28	47.24	-0.3	631	-0.05%
2020/11/16	70	47.29	70.2	47.29	47.31	-0.2	624	-0.03%
2020/11/13	70	47.26	79.1	47.26	47.32	-9.1	625	-1.45%
2020/11/12	70	46.98	70	46.98	46.97	0	625	0.00%
2020/11/11	70	47.08	71	47.08	46.93	-1	624	-0.16%
2020/11/10	96	47.25	76	47.26	47.28	20	632	3.16%
2020/11/09	105	47.78	105.5	47.78	47.79	-0.5	632	-0.08%	大買/大賣/
2020/11/06	35	48.05	44.1	48.05	48.10	-9.1	632	-1.44%
2020/11/05	78.1	47.84	75.5	47.84	47.95	2.5	633	0.40%
2020/11/04	73	46.80	87	46.81	46.97	-14	631	-2.22%
2020/11/03	35	46.61	42	46.62	46.68	-7	634	-1.10%
2020/11/02	70	46.53	76	46.53	46.47	-6	635	-0.94%
2020/10/30	70	46.90	70	46.90	46.90	0	634	0.00%
2020/10/29	70	47.11	87	47.10	47.08	-17	646	-2.63%
2020/10/28	105	47.37	105	47.37	47.40	0	640	0.00%	大買/大賣/
2020/10/27	35	47.11	35	47.11	47.12	0	639	0.00%
2020/10/26	70	47.06	70	47.06	47.11	0	640	0.00%
2020/10/23	70	46.82	72	46.82	46.80	-2	641	-0.31%
2020/10/22	70	47.02	73	47.02	47.07	-3	635	-0.47%
2020/10/21	72	47.01	69	47.01	47.02	3	632	0.47%
2020/10/20	70	47.66	73	47.65	47.65	-3	640	-0.47%
2020/10/19	70	47.74	70	47.74	47.80	0	646	0.00%
2020/10/16	70	47.90	70	47.90	47.94	0	646	0.00%
2020/10/15	72	47.94	76	47.94	47.96	-4	643	-0.62%
2020/10/14	71	47.78	71	47.78	47.78	0	650	0.00%
2020/10/13	70	47.44	71	47.44	47.51	-1	637	-0.16%
2020/10/12	70	47.30	81	47.29	47.34	-11	644	-1.71%
2020/10/08	70	47.22	80	47.22	47.21	-10	643	-1.55%
2020/10/07	70	47.39	71	47.39	47.39	-1	637	-0.16%
2020/10/06	97	47.37	72	47.34	47.32	25	643	3.89%
2020/10/05	75	47.64	70	47.64	47.69	5	643	0.78%
2020/09/30	84	47.94	72	47.94	47.91	12	644	1.86%
2020/09/29	70	48.10	70	48.10	48.10	0	646	0.00%
2020/09/28	72	47.97	70	47.97	48.08	2	648	0.31%
2020/09/25	86	48.27	73	48.21	48.20	13	648	2.00%
2020/09/24	81	48.25	70	48.24	48.42	11	647	1.70%
2020/09/23	73	48.55	72	48.55	48.60	1	646	0.15%
2020/09/22	70	48.43	70	48.43	48.46	0	646	0.00%
2020/09/21	72	48.38	73	48.38	48.38	-1	639	-0.16%
2020/09/18	76	48.67	78	48.68	48.67	-2	653	-0.31%
2020/09/17	71	48.74	70	48.75	48.72	1	649	0.15%
2020/09/16	70	48.75	74	48.75	48.79	-4	650	-0.61%
2020/09/15	71	48.90	73	48.90	48.88	-2	650	-0.31%
2020/09/14	70	48.85	71	48.85	48.92	-1	645	-0.15%
2020/09/11	70	48.75	70	48.75	48.76	0	643	0.00%
2020/09/10	70	48.62	75	48.61	48.68	-5	643	-0.78%
2020/09/09	72	48.79	88	48.79	48.81	-16	640	-2.50%
2020/09/08	105	48.62	72	48.62	48.60	33	648	5.09%	大買/
2020/09/07	75	48.55	70	48.55	48.53	5	641	0.78%
2020/09/04	70	49.47	70	49.47	49.44	0	644	0.00%
2020/09/03	72	49.42	70	49.43	49.43	2	644	0.31%
2020/09/02	70	49.06	71	49.05	49.00	-1	646	-0.15%
2020/09/01	71	48.47	70	48.47	48.51	1	646	0.15%
2020/08/31	70	48.19	70	48.19	48.20	0	648	0.00%
2020/08/28	71	47.96	75	47.96	48.06	-4	650	-0.62%
2020/08/27	70	48.92	71	48.92	48.91	-1	653	-0.15%
2020/08/26	73	49.02	78	49.04	48.89	-5	648	-0.77%
2020/08/25	70	49.36	94	49.36	49.38	-24	653	-3.67%
2020/08/24	70	49.50	70	49.50	49.56	0	651	0.00%
2020/08/21	70	49.23	70	49.23	49.20	0	652	0.00%
2020/08/20	70	49.12	71	49.12	49.16	-1	652	-0.15%
2020/08/19	70	49.25	70	49.25	49.32	0	661	0.00%
2020/08/18	70	49.16	70	49.16	49.17	0	662	0.00%
2020/08/17	70	49.26	70	49.26	49.34	0	662	0.00%
2020/08/14	95	49.80	70	49.83	49.61	25	662	3.78%
2020/08/13	70	50.20	70	50.20	50.30	0	660	0.00%
2020/08/12	70	50.30	70	50.30	50.35	0	660	0.00%
2020/08/11	71	51.05	79	51.05	51.15	-8	658	-1.21%
2020/08/10	73	51.20	74	51.20	51.30	-1	659	-0.15%
2020/08/07	70	51.43	70	51.43	51.45	0	672	0.00%
2020/08/06	71	51.23	72	51.23	51.30	-1	665	-0.15%
2020/08/05	71	51.25	72	51.25	51.30	-1	665	-0.15%
2020/08/04	70	51.00	73	51.00	51.00	-3	667	-0.45%
2020/08/03	70	51.00	70	51.00	51.00	0	661	0.00%
2020/07/31	70	50.98	71	50.98	51.10	-1	667	-0.15%
2020/07/30	71	50.82	72	50.83	50.80	-1	667	-0.15%
2020/07/29	70	50.88	72	50.88	50.90	-2	667	-0.30%
2020/07/28	73	50.62	71	50.62	50.60	2	666	0.30%
2020/07/27	85	51.12	74	51.25	51.10	11	659	1.67%
2020/07/24	105	51.45	106	51.45	51.45	-1	657	-0.15%	大買/大賣/
2020/07/23	35	51.10	35	51.10	51.15	0	652	0.00%
2020/07/22	70	50.95	70	50.95	50.95	0	654	0.00%
2020/07/21	70	50.58	70	50.58	50.60	0	653	0.00%
2020/07/20	70	50.45	72	50.45	50.50	-2	656	-0.30%
2020/07/17	71	50.25	70	50.25	50.40	1	656	0.15%
2020/07/16	72	50.10	73	50.10	50.10	-1	656	-0.15%
2020/07/15	38	50.00	50	50.01	50.05	-12	655	-1.83%
2020/07/14	72	49.97	102	49.96	49.93	-30	657	-4.56%	大賣/
2020/07/13	70	49.81	76	49.80	49.89	-6	657	-0.91%
2020/07/10	72	49.89	82	49.89	49.96	-10	657	-1.52%
2020/07/09	70	49.46	72	49.45	49.40	-2	657	-0.30%
2020/07/08	70	49.43	79	49.42	49.44	-9	651	-1.38%
2020/07/07	72	49.11	74	49.12	49.16	-2	649	-0.31%
2020/07/06	71	48.80	71	48.80	48.78	0	640	0.00%
2020/07/03	70	48.87	72	48.86	48.85	-2	633	-0.32%
2020/07/02	74	48.52	70	48.51	48.52	4	626	0.64%
2020/07/01	70	48.39	72	48.38	48.38	-2	632	-0.32%
2020/06/30	70	48.36	71	48.36	48.38	-1	632	-0.16%
2020/06/29	70	48.42	70	48.42	48.39	0	631	0.00%
2020/06/24	74	48.12	73	48.12	48.12	1	616	0.16%
2020/06/23	80	48.31	70	48.31	48.36	10	616	1.62%
2020/06/22	72	48.47	71	48.47	48.42	1	609	0.16%
2020/06/19	70	48.28	70	48.28	48.30	0	602	0.00%
2020/06/18	42	48.20	36	48.19	48.19	6	607	0.99%
2020/06/17	70	48.29	70	48.29	48.31	0	600	0.00%
2020/06/16	74	47.83	72	47.83	47.86	2	594	0.34%
2020/06/15	37	48.11	47	48.11	48.12	-10	583	-1.71%
2020/06/12	72	48.06	70	48.06	48.02	2	576	0.35%
2020/06/11	70	48.26	72	48.26	48.38	-2	581	-0.34%
2020/06/10	70	48.02	70.2	48.02	48.08	-0.2	575	-0.03%
2020/06/09	55	48.12	255	48.14	48.00	-200	568	-35.19%	大賣/鉅額交易
2020/06/08	110	47.85	50	47.85	47.95	60	566	10.59%	大買/
2020/06/05	82	48.06	70	48.06	47.66	12	562	2.13%
2020/06/04	143	48.24	98	48.27	48.28	45	554	8.12%	大買/
2020/06/03	75	48.13	70	48.14	48.09	5	546	0.91%
2020/06/02	108	48.09	70	48.12	48.11	38	547	6.94%	大買/
2020/06/01	83	48.09	70	48.08	48.16	13	546	2.38%
2020/05/29	70	48.27	73	48.26	48.19	-3	546	-0.55%
2020/05/28	148	48.09	79	48.11	48.19	69	548	12.57%	大買/
2020/05/27	81	47.99	70	48.00	48.01	11	551	2.00%
2020/05/26	191	47.98	70	47.99	48.03	121	553	21.85%	大買/鉅額交易
2020/05/25	153	48.01	70	47.95	48.09	83	556	14.90%	大買/
2020/05/22	70	47.99	70	47.99	47.98	0	556	0.00%
2020/05/21	70	47.88	70	47.88	47.92	0	557	0.00%
2020/05/20	109	47.39	70	47.40	47.38	39	560	6.96%	大買/
2020/05/19	80	47.12	0	0.00	47.10	80	561	14.25%
2020/05/18	74	47.14	74	47.14	47.17	0	562	0.00%
2020/05/15	82	46.90	70	46.91	46.91	12	563	2.13%
2020/05/14	73	46.56	71	46.57	46.58	2	565	0.35%
2020/05/13	74	46.83	70	46.83	46.79	4	553	0.72%
2020/05/12	72	46.38	70	46.38	46.45	2	560	0.36%
2020/05/11	75	46.52	71	46.52	46.58	4	561	0.71%
2020/05/08	20	46.78	0	0.00	46.97	20	559	3.58%
2020/05/07	70	47.09	70	47.09	47.06	0	560	0.00%
2020/05/06	75	47.42	70	47.42	47.48	5	561	0.89%
2020/05/05	78	47.49	71	47.49	47.50	7	562	1.25%
2020/05/04	77	48.02	80	48.00	47.88	-3	562	-0.53%
2020/04/30	110	48.27	71	48.29	48.30	39	563	6.92%	大買/
2020/04/29	102	48.25	70	48.23	48.31	32	570	5.61%	大買/
2020/04/28	202	48.12	92	47.84	48.14	110	564	19.50%	大買/鉅額交易
2020/04/27	86	48.58	70	48.58	48.60	16	558	2.86%
2020/04/24	71	48.87	79	48.87	48.80	-8	551	-1.45%
2020/04/23	70	48.70	72	48.70	48.69	-2	544	-0.37%
2020/04/22	70	48.78	70	48.78	48.86	0	538	0.00%
2020/04/21	70	48.88	70	48.88	48.82	0	525	0.00%
2020/04/20	70	48.79	70	48.79	48.79	0	525	0.00%
2020/04/17	71	48.73	70	48.73	48.86	1	519	0.19%
2020/04/16	70	48.80	83	48.79	48.79	-13	512	-2.54%
2020/04/15	72	48.48	70	48.49	48.48	2	504	0.40%
2020/04/14	71	48.57	70	48.57	48.37	1	497	0.20%
2020/04/13	103	48.33	70	48.38	48.20	33	489	6.74%	大買/
2020/04/10	71	48.76	73	48.75	48.72	-2	487	-0.41%
2020/04/09	70	47.01	75	47.01	46.89	-5	479	-1.04%
2020/04/08	70	46.92	73	46.92	46.89	-3	480	-0.62%
2020/04/07	72	46.36	70	46.36	46.40	2	481	0.42%
2020/04/06	70	47.07	71	47.07	47.11	-1	474	-0.21%
2020/04/01	70	47.08	71	47.08	47.16	-1	467	-0.21%
2020/03/31	1	46.47	0	0.00	46.61	1	460	0.22%
2020/03/26	6	45.11	0	0.00	44.40	6	455	1.32%
2020/03/25	9	42.29	6	42.32	42.60	3	455	0.66%
2020/03/24	1	40.95	0	0.00	41.50	1	455	0.22%
2020/03/23	0	0.00	3	39.00	39.00	-3	449	-0.67%
2020/03/20	0	0.00	15	39.63	39.63	-15	450	-3.33%
2020/03/18	88	44.28	46	44.01	44.10	42	450	9.33%
2020/03/16	100	45.31	80	45.32	46.45	20	443	4.51%
2020/03/13	27	45.16	3	45.80	45.20	24	441	5.43%
2020/03/12	70	47.39	166	47.75	47.33	-96	444	-21.58%	大賣/
2020/03/11	75	49.20	72	49.21	49.38	3	438	0.68%
2020/03/10	1	50.00	2	52.25	49.93	-1	435	-0.23%
2020/03/09	36	52.16	43	52.12	52.25	-7	435	-1.61%
2020/03/06	98	50.07	88	50.10	50.10	10	435	2.30%
2020/03/05	0	0.00	16	49.25	49.30	-16	428	-3.73%
2020/03/04	90	49.47	117	49.46	49.44	-27	421	-6.40%	大賣/
2020/03/03	74	48.67	70	48.67	48.75	4	413	0.97%
2020/03/02	171	48.91	195	48.95	48.77	-24	405	-5.92%	大買/大賣/
2020/02/27	75	49.04	196	49.04	49.06	-121	394	-30.68%	大賣/鉅額交易
2020/02/26	307	49.08	35	48.91	48.94	272	385	70.64%	大買/鉅額交易
2020/02/25	107	49.01	92	49.02	49.00	15	372	4.02%	大買/
2020/02/24	71	49.18	78	49.17	49.15	-7	364	-1.92%
2020/02/21	71	48.75	95	48.75	48.78	-24	356	-6.73%
2020/02/20	70	48.50	107	48.51	48.48	-37	345	-10.69%	大賣/
2020/02/19	76	48.38	78	48.39	48.40	-2	336	-0.59%
2020/02/18	147	48.22	72	48.22	48.29	75	329	22.79%	大買/
2020/02/17	76	48.01	118	48.01	48.00	-42	320	-13.11%	大賣/
2020/02/14	70	47.86	74	47.86	47.89	-4	678	-0.59%
2020/02/13	70	47.73	70	47.73	47.78	0	670	0.00%
2020/02/12	76	47.78	75	47.78	47.74	1	663	0.15%
2020/02/11	72	47.92	71	47.92	47.97	1	655	0.15%
2020/02/10	62	48.09	115	48.09	48.10	-53	1,015	-5.22%	大賣/
2020/02/07	78	47.68	75	47.69	47.71	3	1,008	0.30%
2020/02/06	71	47.27	75	47.27	47.20	-4	999	-0.40%
2020/02/05	74	47.61	71	47.61	47.66	3	992	0.30%
2020/02/04	84	48.15	109	48.15	48.07	-25	985	-2.54%	大賣/
2020/02/03	72	48.28	109.1	48.29	48.26	-37.1	976	-3.80%	大賣/
2020/01/31	71	47.91	70	47.91	47.94	1	969	0.10%
2020/01/30	35	47.88	35	47.88	47.92	0	968	0.00%
2020/01/20	77	46.52	77	46.53	46.54	0	969	0.00%
2020/01/17	70	46.23	71	46.23	46.20	-1	969	-0.10%
2020/01/16	75	46.37	70	46.38	46.35	5	969	0.52%
2020/01/15	80	46.12	70	46.11	46.17	10	1,505	0.66%
2020/01/14	70	46.01	71	46.01	46.02	-1	1,504	-0.07%
2020/01/13	71	46.29	70	46.29	46.33	1	1,505	0.07%
2020/01/10	70	45.96	73	45.96	46.03	-3	1,503	-0.20%
2020/01/09	70	45.82	75	45.81	45.85	-5	2,019	-0.25%
2020/01/08	70	46.27	73	46.27	46.24	-3	2,203	-0.14%
2020/01/07	72	46.32	84	46.32	46.32	-12	2,203	-0.54%
2020/01/06	71	46.82	70	46.82	46.81	1	2,203	0.05%
2020/01/03	75	46.34	76	46.34	46.45	-1	2,204	-0.05%
2020/01/02	105	46.26	73	46.27	46.25	32	2,204	1.45%	大買/
2019/12/31	115	46.30	129	46.26	46.23	-14	2,204	-0.64%	大買/大賣/
2019/12/30	71	46.55	70	46.56	46.56	1	2,202	0.05%
2019/12/27	70	46.52	70	46.52	46.53	0	2,203	0.00%
2019/12/26	70	46.37	70	46.37	46.40	0	2,203	0.00%
2019/12/25	70	46.48	70	46.48	46.43	0	2,204	0.00%
2019/12/24	101	46.31	70	46.31	46.31	31	2,203	1.41%	大買/
2019/12/23	71	46.47	70.2	46.47	46.50	0.8	2,202	0.04%
2019/12/20	118	46.56	70	46.56	46.57	48	2,205	2.18%	大買/
2019/12/19	70	46.57	72	46.57	46.56	-2	2,204	-0.09%
2019/12/18	70	46.70	70	46.70	46.74	0	2,205	0.00%
2019/12/17	70	46.67	72	46.67	46.72	-2	2,207	-0.09%
2019/12/16	80	46.91	70	46.92	46.89	10	2,208	0.45%
2019/12/13	70	46.38	71	46.38	46.41	-1	2,206	-0.05%
2019/12/12	70	47.17	73	47.17	47.10	-3	2,207	-0.14%
2019/12/11	70	47.08	70	47.08	47.08	0	2,583	0.00%
2019/12/10	70	47.03	70	47.03	47.04	0	2,584	0.00%
2019/12/09	104	46.81	70	46.83	46.86	34	3,110	1.09%	大買/
2019/12/06	85	46.93	71	46.94	46.96	14	3,625	0.39%
2019/12/05	70	47.12	70	47.12	47.08	0	3,625	0.00%
2019/12/04	70	47.30	70	47.30	47.30	0	3,975	0.00%