中信高評級公司債 (00772B)-富邦券商分點個股進出

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
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－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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	82.3	35.62	0.1	35.63	35.60	82.2	5,983	1.37%
2024/11/19	93.5	35.61	1.2	35.59	35.61	92.4	5,977	1.55%
2024/11/18	24.2	35.54	1.3	35.50	35.55	22.9	5,954	0.39%
2024/11/15	10.2	35.75	0.1	35.80	35.70	10.1	6,072	0.17%
2024/11/14	10.2	35.57	0.3	35.63	35.68	9.9	6,114	0.16%
2024/11/13	17.2	35.95	0.1	36.05	35.94	17.1	6,159	0.28%
2024/11/12	11.9	36.38	11.5	36.23	36.43	0.4	6,138	0.01%
2024/11/11	103.7	36.03	106.9	36.08	36.11	-3.2	6,012	-0.05%	大買/大賣/
2024/11/08	1.3	35.80	0	35.78	35.81	1.3	5,959	0.02%
2024/11/07	61.9	35.50	1.7	35.53	35.50	60.2	6,027	1.00%
2024/11/06	30.4	35.28	94.2	35.21	35.43	-63.7	6,073	-1.05%
2024/11/05	70.7	35.43	0.2	35.45	35.48	70.5	5,946	1.19%
2024/11/04	4.2	35.24	1.1	35.32	35.21	3	6,098	0.05%
2024/11/01	0.5	35.54	0.6	35.52	35.55	-0.1	6,198	0.00%
2024/10/30	6.2	35.66	1	35.67	35.61	5.2	6,246	0.08%
2024/10/29	1.8	35.53	0.2	35.50	35.53	1.6	6,301	0.03%
2024/10/28	21.3	35.47	6.4	35.51	35.48	14.9	6,338	0.24%
2024/10/25	130.8	35.81	3.8	35.83	35.88	127	6,325	2.01%	大買/鉅額交易
2024/10/24	0.9	35.59	245.3	35.58	35.61	-244.4	6,389	-3.82%	大賣/鉅額交易
2024/10/23	10.1	35.61	627.4	35.62	35.58	-617.3	6,515	-9.47%	大賣/鉅額交易
2024/10/22	2,086.7	35.61	0.1	35.74	35.58	2,086.6	6,446	32.37%	大買/鉅額交易
2024/10/21	183.9	36.25	1.7	36.27	36.21	182.2	6,293	2.90%	大買/鉅額交易
2024/10/18	1.9	36.49	0.7	36.50	36.49	1.2	6,286	0.02%
2024/10/17	10.8	36.87	41.4	36.90	36.87	-30.6	6,300	-0.49%
2024/10/16	186.4	36.98	41.4	36.98	36.99	145	6,355	2.28%	大買/鉅額交易
2024/10/15	0.7	36.72	114.1	36.72	36.76	-113.3	6,371	-1.78%	大賣/鉅額交易
2024/10/14	8.3	36.59	386.2	36.59	36.58	-377.9	6,403	-5.90%	大賣/鉅額交易
2024/10/11	25.6	36.77	499.4	36.78	36.76	-473.9	6,479	-7.31%	大賣/鉅額交易
2024/10/09	10.9	36.90	500.5	36.93	36.86	-489.6	6,520	-7.51%	大賣/鉅額交易
2024/10/08	45.7	36.93	1.6	36.90	36.97	44.1	6,515	0.68%
2024/10/07	27.1	37.15	501.7	37.14	37.13	-474.7	6,548	-7.25%	大賣/鉅額交易
2024/10/04	1.3	37.18	0.1	37.18	37.20	1.2	6,536	0.02%
2024/10/01	0.5	37.27	0.2	37.17	37.21	0.2	6,369	0.00%
2024/09/30	1.7	37.07	1.5	37.00	37.02	0.3	6,331	0.00%
2024/09/27	51.1	37.04	24.1	37.08	37.03	27	6,339	0.43%
2024/09/26	36.7	37.19	510.5	37.19	37.18	-473.8	6,369	-7.44%	大賣/鉅額交易
2024/09/25	181.5	37.42	101.3	37.44	37.42	80.2	6,491	1.23%	大買/大賣/
2024/09/24	124.8	37.54	1.7	37.65	37.47	123.1	6,550	1.88%	大買/鉅額交易
2024/09/23	4.7	37.51	392.6	37.50	37.51	-387.9	6,590	-5.89%	大賣/鉅額交易
2024/09/20	23.4	37.57	110.4	37.58	37.56	-87	6,540	-1.33%	大賣/
2024/09/19	48.4	37.65	6.2	37.67	37.59	42.2	6,576	0.64%
2024/09/18	85.6	37.77	106.3	37.78	37.80	-20.6	6,540	-0.32%	大賣/
2024/09/16	32.3	37.62	3.5	37.64	37.62	28.8	6,522	0.44%
2024/09/13	1.9	37.75	200.4	37.72	37.72	-198.5	6,574	-3.02%	大賣/鉅額交易
2024/09/12	0.3	37.73	150.5	37.71	37.73	-150.2	6,615	-2.27%	大賣/鉅額交易
2024/09/11	5.5	37.79	0.1	37.72	37.81	5.4	6,656	0.08%
2024/09/10	1	37.59	2.8	37.50	37.60	-1.8	6,681	-0.03%
2024/09/09	1.2	37.28	1.7	37.25	37.28	-0.5	6,775	-0.01%
2024/09/06	24.5	37.29	153	37.28	37.29	-128.5	6,827	-1.88%	大賣/鉅額交易
2024/09/05	0.4	37.08	1.2	37.04	37.12	-0.8	6,821	-0.01%
2024/09/04	21.9	36.85	0.3	36.86	36.83	21.6	6,848	0.32%
2024/09/03	1.6	36.68	0.4	36.66	36.67	1.2	6,817	0.02%
2024/09/02	10.4	36.58	1.1	36.57	36.61	9.3	6,926	0.13%
2024/08/30	8.1	36.72	1.1	36.64	36.76	6.9	7,020	0.10%
2024/08/29	0.8	36.84	0	36.89	36.78	0.8	7,140	0.01%
2024/08/28	0.6	36.91	0.2	36.91	36.93	0.4	7,270	0.01%
2024/08/27	11.7	36.92	0.1	36.94	36.91	11.6	7,308	0.16%
2024/08/26	37.2	36.93	78.6	36.92	36.97	-41.4	7,394	-0.56%
2024/08/23	122.4	36.88	0.5	36.90	36.89	121.9	7,579	1.61%	大買/鉅額交易
2024/08/22	32.2	36.95	0	36.92	36.98	32.2	7,684	0.42%
2024/08/21	5.3	36.91	0	36.92	36.90	5.3	7,706	0.07%
2024/08/20	66.8	36.71	1	36.73	36.72	65.9	7,758	0.85%
2024/08/19	22.6	36.81	3	36.80	36.77	19.5	7,830	0.25%
2024/08/16	124.7	36.96	1.1	36.97	36.94	123.6	7,784	1.59%	大買/鉅額交易
2024/08/15	36.6	36.97	1.3	37.04	37.08	35.3	7,806	0.45%
2024/08/14	10.4	36.74	1.1	36.77	36.78	9.4	7,827	0.12%
2024/08/13	80.4	36.60	0	36.62	36.58	80.4	7,865	1.02%
2024/08/12	44.2	36.53	0.4	36.54	36.56	43.9	7,969	0.55%
2024/08/09	542.7	36.31	0.5	36.33	36.33	542.1	8,079	6.71%	大買/鉅額交易
2024/08/08	100.3	36.56	2.3	36.58	36.53	98	7,996	1.23%
2024/08/07	1.8	36.83	1.2	36.83	36.85	0.6	7,975	0.01%
2024/08/06	41.7	36.97	0.5	36.98	37.01	41.1	8,014	0.51%
2024/08/05	0.9	37.35	0.1	37.37	37.26	0.8	7,919	0.01%
2024/08/02	11.2	37.07	0.3	37.01	36.99	10.9	7,786	0.14%
2024/08/01	2	36.84	0	36.80	36.77	1.9	7,856	0.02%
2024/07/31	50.5	36.55	0.1	36.52	36.54	50.3	7,876	0.64%
2024/07/30	0.7	36.50	0.6	36.48	36.45	0.1	7,909	0.00%
2024/07/29	1.1	36.44	0.7	36.43	36.43	0.4	7,982	0.01%
2024/07/26	78.4	36.13	1.1	36.14	36.11	77.3	7,970	0.97%
2024/07/23	33.5	36.40	125	36.35	36.40	-91.5	7,920	-1.16%	大賣/
2024/07/22	0.3	36.45	0.5	36.42	36.53	-0.2	8,048	0.00%
2024/07/19	56.4	36.48	29.2	36.50	36.47	27.1	8,059	0.34%
2024/07/18	2.1	36.45	0.8	36.46	36.49	1.4	8,033	0.02%
2024/07/17	1.8	36.55	1.7	36.52	36.50	0.1	7,990	0.00%
2024/07/16	164.9	36.29	0.5	36.31	36.30	164.3	7,981	2.06%	大買/鉅額交易
2024/07/15	0.6	36.35	109.2	36.35	36.37	-108.6	8,209	-1.32%	大賣/鉅額交易
2024/07/12	0.5	36.23	0.5	36.20	36.34	0	8,197	0.00%
2024/07/11	2.3	36.11	100.3	36.08	36.09	-98	8,245	-1.19%
2024/07/10	132.5	36.03	1.4	36.06	36.06	131.1	8,391	1.56%	大買/鉅額交易
2024/07/09	6.8	36.14	2.1	36.07	36.10	4.7	8,479	0.06%
2024/07/08	29.8	35.88	7.3	35.87	35.83	22.5	8,492	0.27%
2024/07/05	1.4	35.67	284.1	35.67	35.70	-282.7	8,593	-3.29%	大賣/鉅額交易
2024/07/04	0.8	35.81	68.9	35.77	35.72	-68.1	8,604	-0.79%
2024/07/03	0.7	35.59	1,285	35.60	35.61	-1,284.4	8,645	-14.86%	大賣/鉅額交易
2024/07/02	4.6	35.39	341.5	35.38	35.41	-336.9	8,767	-3.84%	大賣/鉅額交易
2024/07/01	5.9	35.45	614.8	35.42	35.47	-608.9	8,768	-6.94%	大賣/鉅額交易
2024/06/28	0.1	35.85	718.7	35.81	35.81	-718.5	8,704	-8.25%	大賣/鉅額交易
2024/06/27	0.8	35.77	254.7	35.78	35.80	-253.9	8,691	-2.92%	大賣/鉅額交易
2024/06/26	19.3	36.04	5.2	36.06	36.06	14.1	8,729	0.16%
2024/06/25	57.6	36.12	0.3	36.09	36.13	57.2	8,872	0.65%
2024/06/24	2.5	35.94	0.4	35.97	35.93	2.1	8,804	0.02%
2024/06/21	501.3	35.88	163.5	35.87	35.89	337.7	8,845	3.82%	大買/大賣/鉅額交易
2024/06/20	0.5	36.05	30.2	36.01	35.97	-29.7	8,897	-0.33%
2024/06/19	0.4	36.25	562.3	36.25	36.27	-561.9	9,022	-6.23%	大賣/鉅額交易
2024/06/18	1.2	36.08	2.2	36.08	36.08	-1	9,022	-0.01%
2024/06/17	17.2	36.16	175.3	36.16	36.14	-158.2	8,967	-1.76%	大賣/鉅額交易
2024/06/14	27.3	36.15	250	36.16	36.13	-222.7	8,928	-2.49%	大賣/鉅額交易
2024/06/13	27.1	35.89	2.3	35.84	35.88	24.8	8,907	0.28%
2024/06/12	1.9	35.64	0.1	35.64	35.65	1.9	8,904	0.02%
2024/06/11	450.5	35.48	400.1	35.49	35.45	50.4	8,922	0.56%	大買/大賣/
2024/06/07	101.5	35.84	1.1	35.83	35.85	100.4	8,890	1.13%	大買/
2024/06/06	78.8	35.94	1.2	35.88	35.86	77.6	8,930	0.87%
2024/06/05	4.1	35.84	3	35.84	35.80	1	8,927	0.01%
2024/06/04	61.4	35.55	1.4	35.57	35.60	60	8,899	0.67%
2024/06/03	0.1	35.25	613.3	35.29	35.31	-613.2	8,872	-6.91%	大賣/鉅額交易
2024/05/31	20.2	35.14	481.5	35.13	35.14	-461.2	8,821	-5.23%	大賣/鉅額交易
2024/05/30	25.3	34.75	1,590.3	34.75	34.80	-1,565	8,840	-17.70%	大賣/鉅額交易
2024/05/29	200.5	34.86	259.1	34.87	34.88	-58.6	8,854	-0.66%	大買/大賣/
2024/05/28	79.2	35.10	0.2	35.16	35.14	79	8,738	0.90%
2024/05/27	85.7	35.21	0.1	35.25	35.20	85.6	8,760	0.98%
2024/05/24	10.2	35.28	411.1	35.23	35.21	-400.9	8,784	-4.56%	大賣/鉅額交易
2024/05/23	100.3	35.36	2.7	35.41	35.36	97.6	8,808	1.11%
2024/05/22	25.8	35.41	6.9	35.41	35.40	18.9	8,814	0.21%
2024/05/21	601.2	35.36	0.1	35.38	35.37	601.1	8,832	6.81%	大買/鉅額交易
2024/05/20	0.1	35.41	146.9	35.40	35.38	-146.8	8,825	-1.66%	大賣/鉅額交易
2024/05/17	349.3	35.53	5.2	35.55	35.51	344	8,921	3.86%	大買/鉅額交易
2024/05/16	31.7	35.69	0.2	35.65	35.71	31.5	9,061	0.35%
2024/05/15	160.5	35.33	1.6	35.40	35.36	158.9	9,208	1.73%	大買/鉅額交易
2024/05/14	0.5	35.36	2.6	35.35	35.32	-2.1	9,427	-0.02%
2024/05/13	119.9	35.34	588.7	35.36	35.36	-468.8	9,545	-4.91%	大買/大賣/鉅額交易
2024/05/10	3.8	35.52	2.1	35.53	35.48	1.7	9,593	0.02%
2024/05/09	12.1	35.32	2.3	35.35	35.34	9.8	9,603	0.10%
2024/05/08	288.9	35.54	2.6	35.58	35.51	286.3	9,612	2.98%	大買/鉅額交易
2024/05/07	24.7	35.43	314.8	35.47	35.51	-290.1	9,583	-3.03%	大賣/鉅額交易
2024/05/06	157.3	35.17	12.2	35.19	35.20	145.1	9,479	1.53%	大買/鉅額交易
2024/05/03	181.5	34.95	365.8	34.93	34.94	-184.2	9,406	-1.96%	大買/大賣/鉅額交易
2024/05/02	323.9	34.93	0.4	34.95	34.96	323.5	9,414	3.44%	大買/鉅額交易
2024/04/30	0.6	34.99	388.1	35.01	35.04	-387.5	9,387	-4.13%	大賣/鉅額交易
2024/04/29	319.2	34.88	1.3	34.87	34.87	317.9	9,352	3.40%	大買/鉅額交易
2024/04/26	466.4	34.60	1,450	34.59	34.63	-983.6	9,333	-10.54%	大買/大賣/鉅額交易
2024/04/25	0.2	34.81	209.1	34.82	34.76	-208.8	9,334	-2.24%	大賣/鉅額交易
2024/04/24	148.4	34.91	1,041.6	34.88	34.93	-893.1	9,322	-9.58%	大買/大賣/鉅額交易
2024/04/23	2.4	35.00	622.1	35.00	35.01	-619.7	9,388	-6.60%	大賣/鉅額交易
2024/04/22	0.3	34.77	213.2	34.76	34.79	-212.9	9,552	-2.23%	大賣/鉅額交易
2024/04/19	44.2	35.16	3,301.6	35.16	34.97	-3,257.4	9,614	-33.88%	大賣/鉅額交易
2024/04/18	41.5	34.75	3.5	34.80	34.76	38.1	9,434	0.40%
2024/04/17	3.9	34.72	1,396.3	34.72	34.72	-1,392.5	9,437	-14.75%	大賣/鉅額交易
2024/04/16	16.5	34.98	226.2	34.98	34.99	-209.6	9,371	-2.24%	大賣/鉅額交易
2024/04/15	535.8	35.21	2.4	35.21	35.16	533.3	9,316	5.72%	大買/鉅額交易
2024/04/12	272.3	35.16	54.2	35.15	35.17	218.1	9,311	2.34%	大買/鉅額交易
2024/04/11	4.5	35.25	1,385.5	35.25	35.27	-1,381	9,370	-14.74%	大賣/鉅額交易
2024/04/10	33	35.66	0	35.65	35.67	32.9	9,286	0.35%
2024/04/09	118	35.50	4.6	35.57	35.55	113.3	9,333	1.21%	大買/鉅額交易
2024/04/08	12.4	35.40	198.9	35.39	35.40	-186.5	9,420	-1.98%	大賣/鉅額交易
2024/04/03	3.2	35.64	899.9	35.63	35.61	-896.7	9,275	-9.67%	大賣/鉅額交易
2024/04/02	4.5	35.82	1,501	35.81	35.79	-1,496.5	9,298	-16.09%	大賣/鉅額交易
2024/04/01	1.5	36.09	5.8	36.06	36.10	-4.3	9,348	-0.05%
2024/03/29	144.3	36.11	7.9	36.10	36.09	136.3	9,393	1.45%	大買/鉅額交易
2024/03/28	38.4	36.03	2,391.6	36.01	36.00	-2,353.2	9,400	-25.03%	大賣/鉅額交易
2024/03/27	21.6	35.81	1.2	35.82	35.83	20.4	9,373	0.22%
2024/03/26	66.3	35.80	230.1	35.82	35.83	-163.9	9,416	-1.74%	大賣/鉅額交易
2024/03/25	123.4	35.85	3.4	35.97	35.89	120	9,415	1.27%	大買/鉅額交易
2024/03/22	11.3	35.81	4	35.76	35.89	7.4	9,485	0.08%
2024/03/21	2.2	35.51	578.5	35.48	35.48	-576.2	9,491	-6.07%	大賣/鉅額交易
2024/03/20	40.2	35.49	0.1	35.50	35.53	40	9,610	0.42%
2024/03/19	183.8	35.34	47.3	35.42	35.41	136.5	9,774	1.40%	大買/鉅額交易
2024/03/18	30.7	35.34	398.3	35.34	35.31	-367.6	9,749	-3.77%	大賣/鉅額交易
2024/03/15	4.4	35.45	573.9	35.47	35.51	-569.6	9,705	-5.87%	大賣/鉅額交易
2024/03/14	5.6	35.70	662.1	35.69	35.65	-656.5	9,676	-6.78%	大賣/鉅額交易
2024/03/13	846.2	35.73	2.4	35.72	35.72	843.7	9,791	8.62%	大買/鉅額交易
2024/03/12	25	35.84	123.8	35.85	35.85	-98.8	10,050	-0.98%	大賣/
2024/03/11	241.7	35.85	0.4	35.86	35.87	241.4	10,158	2.38%	大買/鉅額交易
2024/03/08	1.2	35.79	0.1	35.74	35.78	1.1	10,179	0.01%
2024/03/07	417	35.71	0.2	35.69	35.73	416.8	10,283	4.05%	大買/鉅額交易
2024/03/06	19.5	35.53	0.3	35.49	35.56	19.2	10,227	0.19%
2024/03/05	222.8	35.33	0.1	35.30	35.35	222.7	10,246	2.17%	大買/鉅額交易
2024/03/04	55.2	35.33	210.2	35.31	35.31	-155	10,255	-1.51%	大賣/鉅額交易
2024/03/01	341.6	35.22	2,957.8	35.20	35.19	-2,616.2	10,272	-25.47%	大買/大賣/鉅額交易
2024/02/29	4.2	35.26	1,537.3	35.25	35.21	-1,533.1	10,254	-14.95%	大賣/鉅額交易
2024/02/27	2.9	35.28	645.6	35.29	35.28	-642.7	10,184	-6.31%	大賣/鉅額交易
2024/02/26	3.8	35.60	258.3	35.58	35.60	-254.5	10,243	-2.48%	大賣/鉅額交易
2024/02/23	3.6	35.26	1,084.8	35.26	35.26	-1,081.2	10,236	-10.56%	大賣/鉅額交易
2024/02/22	4.9	35.13	553.1	35.17	35.15	-548.2	10,395	-5.27%	大賣/鉅額交易
2024/02/21	2.3	35.18	714	35.17	35.20	-711.7	10,406	-6.84%	大賣/鉅額交易
2024/02/20	6.9	35.04	477.4	35.06	35.10	-470.5	10,424	-4.51%	大賣/鉅額交易
2024/02/19	4.4	35.08	582	35.07	35.08	-577.6	10,357	-5.58%	大賣/鉅額交易
2024/02/16	4.4	35.13	780.2	35.12	35.15	-775.9	10,312	-7.52%	大賣/鉅額交易
2024/02/15	5.6	35.29	91.4	35.30	35.34	-85.8	10,114	-0.85%
2024/02/05	3.8	35.98	682.6	35.95	35.95	-678.8	9,924	-6.84%	大賣/鉅額交易
2024/02/02	422.1	36.23	0	36.29	36.24	422.1	9,872	4.28%	大買/鉅額交易
2024/02/01	65.2	36.22	0.5	36.19	36.27	64.7	9,889	0.65%
2024/01/31	312.1	36.07	43.3	36.03	36.09	268.8	9,829	2.73%	大買/鉅額交易
2024/01/30	2.4	35.79	357.1	35.83	35.85	-354.7	9,895	-3.59%	大賣/鉅額交易
2024/01/29	80.3	35.66	549.1	35.67	35.65	-468.8	10,096	-4.64%	大賣/鉅額交易
2024/01/26	2.2	35.74	158	35.73	35.74	-155.7	10,211	-1.52%	大賣/鉅額交易
2024/01/25	2.3	35.43	961.1	35.44	35.53	-958.8	10,424	-9.20%	大賣/鉅額交易
2024/01/24	3.2	35.61	1,105.9	35.61	35.65	-1,102.7	10,377	-10.63%	大賣/鉅額交易
2024/01/23	4	35.78	93.5	35.83	35.86	-89.5	10,414	-0.86%
2024/01/22	3.2	35.82	147.2	35.76	35.84	-144	10,405	-1.38%	大賣/鉅額交易
2024/01/19	3.4	35.69	0.2	35.71	35.66	3.3	10,380	0.03%
2024/01/18	4.2	36.08	0	0.00	36.06	4.2	10,295	0.04%
2024/01/17	3.6	36.09	0	36.10	36.07	3.6	10,258	0.03%
2024/01/16	827.3	36.41	0.1	36.37	36.50	827.2	10,202	8.11%	大買/鉅額交易
2024/01/15	3.3	36.41	5.1	36.48	36.48	-1.8	10,127	-0.02%
2024/01/12	3.4	36.18	60.1	36.17	36.17	-56.7	10,242	-0.55%
2024/01/11	3.8	36.00	705.2	35.99	36.00	-701.4	10,391	-6.75%	大賣/鉅額交易
2024/01/10	3.1	35.89	66.1	35.90	35.88	-63	10,515	-0.60%
2024/01/09	3.6	35.61	654.1	35.64	35.70	-650.4	10,601	-6.14%	大賣/鉅額交易
2024/01/08	750.9	35.25	19.6	35.29	35.23	731.3	10,439	7.01%	大買/鉅額交易
2024/01/05	603.2	35.58	11.3	35.63	35.54	591.9	10,426	5.68%	大買/鉅額交易
2024/01/04	6.7	35.93	50.2	35.94	35.85	-43.5	10,397	-0.42%
2024/01/03	4	35.94	0.6	35.96	35.94	3.4	10,469	0.03%
2024/01/02	12.2	36.02	529.6	36.01	36.06	-517.4	10,467	-4.94%	大賣/鉅額交易
2023/12/29	4.1	36.28	116.4	36.30	36.31	-112.3	10,461	-1.07%	大賣/鉅額交易
2023/12/28	254	36.34	0.1	36.39	36.33	253.9	10,801	2.35%	大買/鉅額交易
2023/12/27	73.4	36.22	61.6	36.28	36.25	11.8	10,971	0.11%
2023/12/26	14.2	36.32	53.7	36.37	36.30	-39.5	11,101	-0.36%
2023/12/25	338.1	36.31	0.1	36.41	36.29	338	11,230	3.01%	大買/鉅額交易
2023/12/22	14.3	36.42	0.2	36.49	36.45	14	11,234	0.12%
2023/12/21	2.4	36.82	1.4	36.81	36.81	1.1	11,393	0.01%
2023/12/20	4.6	36.79	161.8	36.78	36.79	-157.1	11,364	-1.38%	大賣/鉅額交易
2023/12/19	139.3	36.73	5.8	36.76	36.75	133.5	11,717	1.14%	大買/鉅額交易
2023/12/18	399.5	36.88	0.2	36.83	36.94	399.4	11,595	3.44%	大買/鉅額交易
2023/12/15	908.8	36.91	0.1	36.84	36.90	908.7	11,493	7.91%	大買/鉅額交易
2023/12/14	3.1	36.48	533.4	36.48	36.50	-530.3	11,350	-4.67%	大賣/鉅額交易
2023/12/13	2.1	35.85	312.1	35.87	35.86	-310	11,380	-2.72%	大賣/鉅額交易
2023/12/12	0.7	35.61	893.1	35.62	35.69	-892.4	11,444	-7.80%	大賣/鉅額交易
2023/12/11	1.2	35.64	581.4	35.62	35.65	-580.2	11,409	-5.08%	大賣/鉅額交易
2023/12/08	186.9	35.60	102.9	35.59	35.66	84	11,421	0.74%	大買/大賣/
2023/12/07	705.1	35.92	602.2	35.92	35.79	103	11,278	0.91%	大買/大賣/鉅額交易
2023/12/06	173.5	35.59	1,801	35.60	35.56	-1,627.5	11,058	-14.72%	大買/大賣/鉅額交易
2023/12/05	34.8	35.15	0.1	35.14	35.21	34.8	11,008	0.32%
2023/12/04	21.9	35.04	554.9	35.04	35.04	-533	10,930	-4.88%	大賣/鉅額交易
2023/12/01	1.1	34.60	0.2	34.62	34.69	0.9	10,888	0.01%
2023/11/30	0	34.73	290.3	34.68	34.63	-290.2	10,899	-2.66%	大賣/鉅額交易
2023/11/29	0	34.44	1,503.8	34.40	34.38	-1,503.7	10,921	-13.77%	大賣/鉅額交易
2023/11/28	0.3	34.29	428.2	34.30	34.31	-427.8	10,879	-3.93%	大賣/鉅額交易
2023/11/27	0	34.04	634.4	34.03	34.03	-634.3	10,787	-5.88%	大賣/鉅額交易
2023/11/24	0.2	34.19	66	34.19	34.18	-65.8	10,935	-0.60%
2023/11/23	0.1	34.38	117.2	34.37	34.36	-117.1	10,938	-1.07%	大賣/鉅額交易
2023/11/22	95.9	33.96	225.8	33.96	33.97	-129.9	10,816	-1.20%	大賣/鉅額交易
2023/11/21	315.3	33.97	422.7	34.01	34.03	-107.4	10,762	-1.00%	大買/大賣/鉅額交易
2023/11/20	35.7	33.88	530.3	33.95	33.87	-494.6	10,667	-4.64%	大賣/鉅額交易
2023/11/17	0.1	34.03	579.4	34.01	33.96	-579.3	10,630	-5.45%	大賣/鉅額交易
2023/11/16	1.3	33.90	690.7	33.92	33.89	-689.4	10,683	-6.45%	大賣/鉅額交易
2023/11/15	0.3	34.34	72.6	34.35	34.33	-72.3	10,740	-0.67%
2023/11/14	72.4	33.71	311.5	33.80	33.83	-239	10,757	-2.22%	大賣/鉅額交易
2023/11/13	407.4	33.63	13.1	33.66	33.63	394.3	11,166	3.53%	大買/鉅額交易
2023/11/10	0.9	33.66	697.6	33.63	33.66	-696.7	11,437	-6.09%	大賣/鉅額交易
2023/11/09	71.1	34.08	17	34.07	34.08	54	11,562	0.47%
2023/11/08	57.1	33.58	91.6	33.58	33.62	-34.5	11,579	-0.30%
2023/11/07	211.3	33.23	72.1	33.27	33.26	139.2	11,844	1.18%	大買/鉅額交易
2023/11/06	106.4	33.35	0.1	33.35	33.35	106.3	11,772	0.90%	大買/鉅額交易
2023/11/03	20.2	33.35	1,035.1	33.35	33.35	-1,014.9	11,651	-8.71%	大賣/鉅額交易
2023/11/02	0.6	32.88	2,372.3	32.85	32.88	-2,371.6	11,576	-20.49%	大賣/鉅額交易
2023/11/01	1.3	32.18	20.1	32.14	32.19	-18.8	11,450	-0.16%
2023/10/31	2.4	32.26	0.1	32.31	32.27	2.3	12,106	0.02%
2023/10/30	13.2	32.27	74.3	32.31	32.28	-61.1	12,285	-0.50%
2023/10/27	0.1	32.46	8.1	32.45	32.44	-7.9	12,428	-0.06%
2023/10/26	4.2	32.08	725.6	32.08	32.07	-721.4	12,480	-5.78%	大賣/鉅額交易
2023/10/25	66.1	32.53	32.9	32.56	32.55	33.2	12,806	0.26%
2023/10/24	0.1	32.28	206.8	32.27	32.30	-206.7	12,868	-1.61%	大賣/鉅額交易
2023/10/23	97.5	31.68	511.6	31.71	31.71	-414.1	12,930	-3.20%	大賣/鉅額交易
2023/10/20	60	31.94	10.1	31.94	31.97	50	12,978	0.39%
2023/10/19	0.2	32.23	1,703.3	32.20	32.20	-1,703	12,914	-13.19%	大賣/鉅額交易
2023/10/18	121.1	32.83	1,951.7	32.81	32.79	-1,830.6	12,774	-14.33%	大買/大賣/鉅額交易
2023/10/17	281	33.02	21.7	33.02	32.98	259.3	12,745	2.03%	大買/鉅額交易
2023/10/16	26.1	33.34	290.1	33.38	33.39	-264	12,651	-2.09%	大賣/鉅額交易
2023/10/13	0.2	33.22	1,643.3	33.19	33.26	-1,643.1	12,740	-12.90%	大賣/鉅額交易
2023/10/12	115.9	33.66	224.4	33.65	33.67	-108.5	12,746	-0.85%	大買/大賣/鉅額交易
2023/10/11	79.4	33.22	1,257.8	33.23	33.21	-1,178.4	12,734	-9.25%	大賣/鉅額交易
2023/10/06	37.7	32.83	460.5	32.84	32.81	-422.8	12,725	-3.32%	大賣/鉅額交易
2023/10/05	30.1	33.04	3,499	33.02	33.04	-3,468.8	12,804	-27.09%	大賣/鉅額交易
2023/10/04	1,064	32.67	940.6	32.61	32.62	123.4	12,698	0.97%	大買/大賣/鉅額交易
2023/10/03	2,399.1	33.34	1,278.8	33.33	33.33	1,120.3	12,407	9.03%	大買/大賣/鉅額交易
2023/10/02	7.2	33.61	1,147.1	33.61	33.62	-1,139.8	12,371	-9.21%	大賣/鉅額交易
2023/09/28	1.7	33.84	2,340.9	33.82	33.86	-2,339.2	12,290	-19.03%	大賣/鉅額交易
2023/09/27	1.1	34.11	1,233.7	34.06	34.07	-1,232.6	12,086	-10.20%	大賣/鉅額交易
2023/09/26	181.2	34.05	612.6	34.07	34.12	-431.3	12,065	-3.58%	大買/大賣/鉅額交易
2023/09/25	1.3	34.46	69.6	34.47	34.45	-68.4	11,858	-0.58%
2023/09/22	152.6	34.27	1,194.7	34.26	34.25	-1,042.1	11,995	-8.69%	大買/大賣/鉅額交易
2023/09/21	1.4	34.69	308.1	34.69	34.71	-306.8	11,702	-2.62%	大賣/鉅額交易
2023/09/20	1	34.69	1,170	34.70	34.73	-1,169	11,719	-9.98%	大賣/鉅額交易
2023/09/19	31.3	34.79	304.3	34.84	34.84	-273	11,702	-2.33%	大賣/鉅額交易
2023/09/18	2.9	34.60	1,266.3	34.61	34.60	-1,263.4	11,710	-10.79%	大賣/鉅額交易
2023/09/15	2.1	34.91	867	34.91	34.94	-864.9	11,671	-7.41%	大賣/鉅額交易
2023/09/14	101.1	35.03	419.1	35.02	35.01	-318	11,648	-2.73%	大買/大賣/鉅額交易
2023/09/13	4.2	34.97	703.9	34.98	34.94	-699.7	11,687	-5.99%	大賣/鉅額交易
2023/09/12	2	34.92	551.2	34.93	34.96	-549.1	11,754	-4.67%	大賣/鉅額交易
2023/09/11	14.1	34.99	134	35.03	34.97	-119.9	11,879	-1.01%	大賣/鉅額交易
2023/09/08	48.5	35.09	531.7	35.14	35.16	-483.2	11,898	-4.06%	大賣/鉅額交易
2023/09/07	2.6	34.81	1,023.5	34.81	34.80	-1,021	11,855	-8.61%	大賣/鉅額交易
2023/09/06	2.6	34.79	1,135.2	34.78	34.82	-1,132.6	11,859	-9.55%	大賣/鉅額交易
2023/09/05	2.4	35.02	73.4	35.02	35.02	-71	11,726	-0.61%
2023/09/04	4.1	35.06	124.1	35.06	35.05	-120	11,967	-1.00%	大賣/鉅額交易
2023/09/01	167	35.41	2.2	35.40	35.40	164.8	11,874	1.39%	大買/鉅額交易
2023/08/31	147.2	35.42	0	0.00	35.42	147.2	11,817	1.25%	大買/鉅額交易
2023/08/30	123.3	35.30	43.3	35.32	35.34	80	11,891	0.67%	大買/
2023/08/29	470	35.08	0	35.08	35.09	470	11,773	3.99%	大買/鉅額交易
2023/08/28	33.9	34.92	57.3	34.91	34.95	-23.4	11,821	-0.20%
2023/08/25	2.1	34.78	0.3	34.85	34.78	1.8	11,914	0.02%
2023/08/24	26	34.83	235.2	34.88	34.83	-209.2	11,965	-1.75%	大賣/鉅額交易
2023/08/23	0	34.44	851.1	34.42	34.43	-851.1	11,969	-7.11%	大賣/鉅額交易
2023/08/22	0.2	34.11	2,038.7	34.07	34.10	-2,038.4	12,063	-16.90%	大賣/鉅額交易
2023/08/21	153.4	34.29	1,280.1	34.28	34.25	-1,126.7	12,053	-9.35%	大買/大賣/鉅額交易
2023/08/18	7	34.37	15.1	34.37	34.35	-8.1	12,009	-0.07%
2023/08/17	303.6	34.41	2,214	34.41	34.41	-1,910.5	12,035	-15.87%	大買/大賣/鉅額交易
2023/08/16	14.8	34.76	1,175	34.77	34.74	-1,160.2	11,757	-9.87%	大賣/鉅額交易
2023/08/15	3.2	35.08	2,239.6	35.06	35.04	-2,236.4	11,648	-19.20%	大賣/鉅額交易
2023/08/14	3.1	35.09	1,271.1	35.09	35.08	-1,268	11,575	-10.95%	大賣/鉅額交易
2023/08/11	3.9	35.16	1,402.1	35.13	35.11	-1,398.2	11,687	-11.96%	大賣/鉅額交易
2023/08/10	27.4	35.40	540.3	35.38	35.35	-512.9	11,763	-4.36%	大賣/鉅額交易
2023/08/09	13	35.41	1,163	35.44	35.45	-1,150	11,829	-9.72%	大賣/鉅額交易
2023/08/08	122	35.23	379.1	35.27	35.30	-257.1	11,796	-2.18%	大買/大賣/鉅額交易
2023/08/07	140.5	35.26	901.7	35.25	35.27	-761.2	11,765	-6.47%	大買/大賣/鉅額交易
2023/08/04	46.9	34.94	2,455.9	34.99	35.02	-2,409	11,808	-20.40%	大賣/鉅額交易
2023/08/02	22.8	35.73	1,097.1	35.68	35.66	-1,074.2	11,506	-9.34%	大賣/鉅額交易
2023/08/01	15.2	35.97	352.1	36.01	36.02	-336.9	11,376	-2.96%	大賣/鉅額交易
2023/07/31	15.2	35.79	1,430.1	35.76	35.75	-1,414.9	11,532	-12.27%	大賣/鉅額交易
2023/07/28	15.1	35.55	1,224.2	35.60	35.65	-1,209.1	11,588	-10.43%	大賣/鉅額交易
2023/07/27	415.1	35.91	1,283.9	35.91	35.92	-868.8	11,340	-7.66%	大買/大賣/鉅額交易
2023/07/26	15.5	35.95	728	35.90	35.89	-712.6	11,757	-6.06%	大賣/鉅額交易
2023/07/25	10.1	36.04	1,069.6	36.02	36.00	-1,059.5	11,882	-8.92%	大賣/鉅額交易
2023/07/24	15	35.99	743.7	36.02	36.02	-728.6	11,911	-6.12%	大賣/鉅額交易
2023/07/21	156.5	35.81	413.9	35.80	35.81	-257.4	11,878	-2.17%	大買/大賣/鉅額交易
2023/07/20	64.1	35.93	250.4	35.90	35.92	-186.4	12,023	-1.55%	大賣/鉅額交易
2023/07/19	40	35.75	0.1	35.69	35.74	39.8	12,009	0.33%
2023/07/18	6.9	35.49	380.8	35.48	35.49	-373.9	12,042	-3.10%	大賣/鉅額交易
2023/07/17	75.4	35.54	670.5	35.53	35.67	-595.1	12,184	-4.88%	大賣/鉅額交易
2023/07/14	79.3	35.65	1,703	35.67	35.61	-1,623.7	12,311	-13.19%	大賣/鉅額交易
2023/07/13	6.4	35.63	1,240.1	35.63	35.55	-1,233.7	12,560	-9.82%	大賣/鉅額交易
2023/07/12	4.1	35.48	3,279.8	35.44	35.40	-3,275.8	12,663	-25.87%	大賣/鉅額交易
2023/07/11	4.5	35.30	787.7	35.31	35.32	-783.2	12,781	-6.13%	大賣/鉅額交易
2023/07/10	4.6	35.07	472.3	35.06	35.08	-467.7	12,970	-3.61%	大賣/鉅額交易
2023/07/07	6.1	35.20	380.5	35.20	35.20	-374.4	12,944	-2.89%	大賣/鉅額交易
2023/07/06	43.5	35.52	1,452.4	35.54	35.54	-1,408.9	12,839	-10.97%	大賣/鉅額交易
2023/07/05	0	35.90	166.4	35.86	35.85	-166.4	12,849	-1.29%	大賣/鉅額交易
2023/07/04	100.8	35.84	1,007.9	35.83	35.86	-907.1	12,967	-7.00%	大賣/鉅額交易
2023/07/03	51.1	35.81	0.1	35.77	35.81	51	13,130	0.39%
2023/06/30	0	35.51	635.5	35.51	35.52	-635.5	13,094	-4.85%	大賣/鉅額交易
2023/06/29	142	35.75	0	35.79	35.71	142	13,133	1.08%	大買/鉅額交易
2023/06/28	0.1	35.57	283.2	35.62	35.60	-283	13,187	-2.15%	大賣/鉅額交易
2023/06/27	57.3	35.58	50.1	35.69	35.57	7.3	13,381	0.05%
2023/06/26	0.1	35.66	1.1	35.94	35.68	-1	13,425	-0.01%
2023/06/21	15.2	35.61	86.6	35.64	35.63	-71.4	13,487	-0.53%
2023/06/20	0.1	35.23	458.5	35.24	35.26	-458.4	13,425	-3.41%	大賣/鉅額交易
2023/06/19	0.3	35.26	21.3	35.29	35.29	-20.9	13,509	-0.15%
2023/06/16	16.9	35.02	282.1	35.15	35.14	-265.2	13,476	-1.97%	大賣/鉅額交易
2023/06/15	0.5	34.98	173.2	34.97	34.91	-172.6	13,472	-1.28%	大賣/鉅額交易
2023/06/14	70.8	34.88	125.2	34.88	34.87	-54.3	13,389	-0.41%	大賣/
2023/06/13	0.5	35.04	384.7	35.01	35.01	-384.3	13,437	-2.86%	大賣/鉅額交易
2023/06/12	199.1	34.90	170.3	34.92	34.92	28.8	13,521	0.21%	大買/大賣/
2023/06/09	135.1	34.86	0	34.86	34.90	135.1	13,576	1.00%	大買/鉅額交易
2023/06/08	0.3	34.72	12.4	34.71	34.71	-12.1	13,702	-0.09%
2023/06/07	0.3	35.12	10.5	35.16	35.16	-10.2	13,524	-0.08%
2023/06/06	30.8	34.93	7.1	34.91	34.93	23.7	13,537	0.18%
2023/06/05	0.3	34.93	0.1	34.93	34.90	0.2	13,596	0.00%
2023/06/02	0.5	35.10	10	35.09	35.08	-9.5	13,548	-0.07%
2023/06/01	0	34.98	0.1	35.03	34.93	-0.1	13,605	0.00%
2023/05/31	24.7	34.84	0.2	34.77	34.93	24.4	13,679	0.18%
2023/05/30	0.1	34.64	0.6	34.62	34.69	-0.4	13,806	0.00%
2023/05/29	200.8	34.54	3.1	34.56	34.55	197.7	13,884	1.42%	大買/鉅額交易
2023/05/26	200.1	34.45	11.1	34.48	34.48	189	13,840	1.37%	大買/鉅額交易
2023/05/25	0.1	34.59	17.2	34.58	34.57	-17.2	13,847	-0.12%
2023/05/24	0	34.77	0	34.74	34.73	0	13,903	0.00%
2023/05/23	274.2	34.52	602.2	34.52	34.54	-328	13,904	-2.36%	大買/大賣/鉅額交易
2023/05/22	0.3	34.67	304.2	34.65	34.66	-303.9	13,830	-2.20%	大賣/鉅額交易
2023/05/19	0.4	34.76	76.6	34.77	34.80	-76.2	13,973	-0.55%
2023/05/18	201	34.95	160.6	34.97	34.98	40.5	13,919	0.29%	大買/大賣/
2023/05/17	0.5	34.97	257	34.97	35.00	-256.6	13,885	-1.85%	大賣/鉅額交易
2023/05/16	0.4	35.25	302.5	35.23	35.22	-302.1	13,706	-2.20%	大賣/鉅額交易
2023/05/15	0.1	35.56	11.2	35.53	35.50	-11	13,568	-0.08%
2023/05/12	312.2	35.73	0	35.71	35.72	312.2	13,620	2.29%	大買/鉅額交易
2023/05/11	0.3	35.44	201	35.40	35.40	-200.7	13,669	-1.47%	大賣/鉅額交易
2023/05/10	1.8	35.20	132	35.20	35.21	-130.2	13,774	-0.95%	大賣/鉅額交易
2023/05/09	4.6	35.24	303	35.23	35.22	-298.5	13,789	-2.16%	大賣/鉅額交易
2023/05/08	1.6	35.58	207.9	35.57	35.58	-206.3	13,561	-1.52%	大賣/鉅額交易
2023/05/05	0	35.66	519.6	35.65	35.61	-519.6	13,467	-3.86%	大賣/鉅額交易
2023/05/04	68.1	35.87	0.1	35.86	35.89	68	13,277	0.51%
2023/05/03	2	35.82	3.7	35.83	35.84	-1.7	13,177	-0.01%
2023/05/02	0.1	35.74	4.7	35.74	35.73	-4.6	13,158	-0.04%
2023/04/28	100	35.79	1,158.7	35.81	35.91	-1,058.6	12,750	-8.30%	大賣/鉅額交易
2023/04/27	285.1	35.99	1,195.5	36.01	35.97	-910.4	12,630	-7.21%	大買/大賣/鉅額交易
2023/04/26	475.1	36.22	5.1	36.23	36.24	469.9	12,547	3.75%	大買/鉅額交易
2023/04/25	2,205.1	35.98	21	36.00	36.01	2,184.1	12,470	17.51%	大買/鉅額交易
2023/04/24	0.1	35.64	530	35.61	35.62	-530	12,271	-4.32%	大賣/鉅額交易
2023/04/21	702.3	35.67	20	35.67	35.70	682.3	12,182	5.60%	大買/鉅額交易
2023/04/20	101.2	35.72	0	35.72	35.72	101.1	12,085	0.84%	大買/鉅額交易
2023/04/19	0.1	35.69	84.9	35.70	35.70	-84.8	11,877	-0.71%
2023/04/18	0.5	35.62	674.1	35.60	35.59	-673.7	11,652	-5.78%	大賣/鉅額交易
2023/04/17	101.7	35.89	113.7	35.88	35.88	-12	11,351	-0.11%	大買/大賣/
2023/04/14	100	35.96	131	35.95	35.94	-30.9	11,144	-0.28%	大賣/
2023/04/13	115.1	36.07	50	36.08	36.07	65.1	10,905	0.60%	大買/
2023/04/12	100.3	36.17	109.2	36.18	36.18	-8.9	10,696	-0.08%	大賣/
2023/04/11	2,102.3	36.14	207	36.13	36.14	1,895.3	10,650	17.80%	大買/大賣/鉅額交易
2023/04/10	2,800.2	36.20	958	36.18	36.20	1,842.2	10,622	17.34%	大買/大賣/鉅額交易
2023/04/07	2,301.5	36.43	17.3	36.45	36.34	2,284.2	10,461	21.83%	大買/鉅額交易
2023/04/06	101	36.33	25.1	36.35	36.35	75.9	10,313	0.74%	大買/
2023/03/31	110	35.28	0.2	35.29	35.32	109.8	10,082	1.09%	大買/鉅額交易
2023/03/30	20.1	35.12	26	35.12	35.12	-6	10,019	-0.06%
2023/03/29	0	34.89	90.6	34.91	34.97	-90.5	9,895	-0.91%
2023/03/28	0.1	35.09	14	35.14	35.07	-13.9	9,822	-0.14%
2023/03/27	1.3	35.56	0.2	35.58	35.50	1.1	9,588	0.01%
2023/03/24	40.1	35.34	67.8	35.35	35.35	-27.7	9,482	-0.29%
2023/03/23	649.1	35.40	107.2	35.39	35.38	541.8	9,385	5.77%	大買/大賣/鉅額交易
2023/03/22	63.1	35.27	730.2	35.25	35.22	-667.1	9,285	-7.18%	大賣/鉅額交易
2023/03/21	115.4	35.29	52.1	35.30	35.32	63.4	9,110	0.70%	大買/
2023/03/20	502.1	35.20	0.1	35.11	35.27	502	9,085	5.53%	大買/鉅額交易
2023/03/17	50.1	35.09	590	35.15	35.16	-539.9	8,944	-6.04%	大賣/鉅額交易
2023/03/16	73.3	35.13	720.1	35.05	35.18	-646.9	8,882	-7.28%	大賣/鉅額交易
2023/03/15	100	34.86	2,429	34.86	34.87	-2,329	8,712	-26.73%	大賣/鉅額交易
2023/03/14	2.2	34.98	1,002.1	34.98	35.01	-999.9	8,560	-11.68%	大賣/鉅額交易
2023/03/13	2.3	35.11	347.8	35.04	34.97	-345.5	8,468	-4.08%	大賣/鉅額交易
2023/03/10	50	34.97	145	35.02	35.02	-95	8,326	-1.14%	大賣/
2023/03/09	13.2	34.62	16.6	34.61	34.58	-3.5	8,238	-0.04%
2023/03/08	78.5	34.61	0.1	34.65	34.64	78.4	8,201	0.96%
2023/03/07	17.4	34.63	0	34.62	34.65	17.4	8,173	0.21%
2023/03/06	15.1	34.62	48	34.67	34.68	-32.9	8,102	-0.41%
2023/03/03	0.1	33.99	1.1	33.99	34.04	-1	7,940	-0.01%
2023/03/02	0.9	34.04	270	34.02	34.04	-269	7,770	-3.46%	大賣/鉅額交易
2023/03/01	0	34.33	148.1	34.31	34.30	-148	7,536	-1.96%	大賣/鉅額交易
2023/02/24	0.1	34.42	40.3	34.39	34.50	-40.2	7,374	-0.55%
2023/02/23	0	34.22	167.1	34.17	34.15	-167.1	7,267	-2.30%	大賣/鉅額交易
2023/02/22	0.1	34.22	274.4	34.20	34.20	-274.3	7,096	-3.87%	大賣/鉅額交易
2023/02/21	0.3	34.51	97.4	34.51	34.50	-97.1	6,922	-1.40%
2023/02/20	0.1	34.53	84.3	34.52	34.53	-84.2	6,813	-1.24%
2023/02/17	30.5	34.50	89.5	34.47	34.41	-59	6,703	-0.88%
2023/02/16	1,000.1	34.86	1,192.2	34.83	34.85	-192.1	6,391	-3.01%	大買/大賣/鉅額交易
2023/02/15	1,000	35.21	200.4	35.23	35.25	799.6	6,166	12.97%	大買/大賣/鉅額交易
2023/02/14	0.2	35.07	0.6	35.18	35.12	-0.4	6,088	-0.01%
2023/02/13	10.3	34.90	2	35.03	34.95	8.3	6,043	0.14%
2023/02/10	55.1	35.23	95.1	35.28	35.24	-40	5,803	-0.69%
2023/02/09	50.2	35.54	1,076	35.52	35.53	-1,025.8	5,612	-18.28%	大賣/鉅額交易
2023/02/08	30.2	35.56	369.6	35.57	35.59	-339.4	5,487	-6.19%	大賣/鉅額交易
2023/02/07	20.6	35.76	88.1	35.76	35.78	-67.5	5,331	-1.27%
2023/02/06	0.3	35.93	561.3	35.90	35.90	-561	5,144	-10.90%	大賣/鉅額交易
2023/02/03	0.2	36.27	500.1	36.26	36.26	-499.8	4,967	-10.06%	大賣/鉅額交易
2023/02/02	1,100.4	36.10	36.1	36.12	36.04	1,064.3	4,887	21.78%	大買/鉅額交易
2023/02/01	100.2	35.91	11	35.92	35.91	89.1	4,757	1.87%
2023/01/31	1.1	35.80	7.2	35.97	35.81	-6.1	4,698	-0.13%
2023/01/30	0.3	36.20	0	36.21	36.20	0.3	4,548	0.01%
2023/01/17	30.4	36.11	15	36.15	36.12	15.4	4,420	0.35%
2023/01/16	2,007.1	36.48	27.1	36.50	36.49	1,980.1	4,292	46.13%	大買/鉅額交易
2023/01/13	15.1	36.54	0	36.50	36.56	15.1	4,152	0.36%
2023/01/12	10.1	36.22	0	36.26	36.22	10	4,093	0.25%
2023/01/11	0.2	35.74	15.1	35.75	35.77	-14.9	4,045	-0.37%
2023/01/10	50.6	35.91	0	35.97	35.92	50.6	3,968	1.27%
2023/01/09	18.5	35.77	300	35.75	35.75	-281.6	3,917	-7.19%	大賣/鉅額交易
2023/01/06	45.4	35.25	0	0.00	35.30	45.4	3,872	1.17%
2023/01/05	0	35.25	2	35.27	35.18	-2	3,833	-0.05%
2023/01/04	0.6	35.12	200	35.12	35.15	-199.4	3,753	-5.31%	大賣/鉅額交易
2023/01/03	0	34.84	0.1	34.84	34.81	0	3,708	0.00%
2022/12/30	40	34.89	612	34.87	34.87	-572	3,620	-15.80%	大賣/鉅額交易
2022/12/29	801.1	34.73	0	34.73	34.73	801	3,585	22.34%	大買/鉅額交易
2022/12/28	0	34.90	13	34.82	34.83	-13	3,533	-0.37%
2022/12/27	0.1	35.47	0	35.51	35.44	0.1	3,411	0.00%
2022/12/26	22.1	35.60	502.2	35.57	35.60	-480.1	3,347	-14.34%	大賣/鉅額交易
2022/12/23	0	35.58	0	35.56	35.58	0	3,317	0.00%
2022/12/22	0	35.68	651	35.60	35.65	-651	3,277	-19.86%	大賣/鉅額交易
2022/12/21	951.2	35.38	0.2	35.35	35.37	951	3,271	29.07%	大買/鉅額交易
2022/12/20	0.2	36.15	0	36.16	35.65	0.2	3,168	0.01%
2022/12/19	0.4	36.55	0.2	36.56	36.53	0.2	3,027	0.01%
2022/12/16	0.3	36.78	0.1	36.83	36.76	0.2	2,980	0.01%
2022/12/15	15	36.77	7	36.79	36.82	8	2,931	0.27%
2022/12/14	0	36.94	2	36.96	36.92	-2	2,871	-0.07%
2022/12/13	0.4	36.73	0.1	36.72	36.68	0.3	2,805	0.01%
2022/12/12	0.1	36.78	13.1	36.79	36.79	-13	2,757	-0.47%
2022/12/09	1.1	37.20	0	37.08	37.27	1.1	2,692	0.04%
2022/12/08	2.2	37.01	0	0.00	37.02	2.2	2,650	0.08%
2022/12/07	1.2	36.48	0	36.55	36.52	1.2	2,591	0.05%
2022/12/06	0.4	36.17	0.1	36.15	36.21	0.3	2,546	0.01%
2022/12/05	1.3	36.19	23	36.25	36.28	-21.8	2,490	-0.87%
2022/12/02	1.8	35.95	0	35.97	35.98	1.8	2,451	0.08%
2022/12/01	0.1	35.53	16	35.64	35.49	-15.9	2,427	-0.66%
2022/11/30	0	35.42	0.1	35.43	35.39	-0.1	2,360	0.00%
2022/11/29	0.1	35.87	1	35.96	35.73	-1	2,284	-0.04%
2022/11/28	0.1	36.19	1	36.18	36.23	-0.9	2,199	-0.04%
2022/11/25	0.2	36.00	22	35.94	35.95	-21.8	2,175	-1.00%
2022/11/24	4	36.11	1	35.96	35.96	3	2,146	0.14%
2022/11/23	1	35.59	0	35.50	35.63	1	2,089	0.05%
2022/11/22	0.4	35.21	0.1	35.23	35.16	0.2	2,040	0.01%
2022/11/21	0.1	35.06	0	35.01	35.12	0	2,006	0.00%
2022/11/18	0	34.97	0	34.96	34.96	0	1,985	0.00%
2022/11/17	0.1	35.02	0	35.00	35.06	0.1	1,955	0.00%
2022/11/16	300.2	34.47	0	0.00	34.43	300.2	1,922	15.61%	大買/鉅額交易
2022/11/15	0.2	34.09	0	34.10	34.14	0.2	1,886	0.01%
2022/11/14	0	34.12	0	34.21	33.97	0	1,857	0.00%
2022/11/11	4.3	34.35	0.3	34.24	34.32	3.9	1,791	0.22%
2022/11/10	0	33.61	0	0.00	33.53	0	1,725	0.00%
2022/11/09	100.1	33.73	0	33.70	33.68	100.1	1,663	6.02%
2022/11/08	60.7	33.61	0.1	33.65	33.59	60.6	1,607	3.77%
2022/11/07	0	34.02	0	34.02	33.95	0	1,555	0.00%
2022/11/04	41.1	34.14	0	0.00	34.17	41.1	1,506	2.73%
2022/11/03	0.1	34.30	0.1	34.31	34.27	0.1	1,470	0.00%
2022/11/02	0.3	34.50	0	34.61	34.40	0.3	1,433	0.02%
2022/11/01	0.2	34.36	0	34.30	34.33	0.1	1,415	0.01%
2022/10/31	0.1	34.13	0	34.16	34.19	0	1,404	0.00%
2022/10/28	0	34.29	0	34.35	34.22	0	1,385	0.00%
2022/10/27	0.4	33.96	0	34.00	33.98	0.4	1,373	0.03%
2022/10/26	0.1	33.79	0	33.78	33.78	0	1,371	0.00%
2022/10/25	0.1	33.27	0	33.27	33.23	0.1	1,358	0.01%
2022/10/24	0	33.18	0	33.20	33.34	0	1,348	0.00%
2022/10/21	0.1	33.27	0	33.28	33.17	0	1,336	0.00%
2022/10/20	0	33.61	1.3	33.91	33.58	-1.3	1,321	-0.10%
2022/10/19	0	34.04	0	34.18	33.96	0	1,310	0.00%
2022/10/18	0.4	34.09	0	0.00	34.14	0.4	1,292	0.03%
2022/10/17	0	33.98	0.1	34.06	33.99	0	1,280	0.00%
2022/10/14	0	34.23	0	34.16	34.18	0	1,266	0.00%
2022/10/13	200.1	34.14	0	34.24	34.08	200.1	1,244	16.07%	大買/鉅額交易
2022/10/12	0.5	34.27	0	34.30	34.26	0.5	1,232	0.04%
2022/10/11	2.2	34.25	1	34.90	34.26	1.2	1,221	0.10%
2022/10/07	0.2	35.08	0	35.06	35.02	0.2	1,190	0.01%
2022/10/06	1.4	35.02	1	35.22	35.04	0.4	1,175	0.04%
2022/10/05	0.1	35.46	0	35.50	35.36	0.1	1,151	0.01%
2022/10/04	0.8	35.38	0.1	35.35	35.45	0.7	1,133	0.06%
2022/10/03	0.1	34.73	0	34.68	34.74	0.1	1,118	0.01%
2022/09/30	0.3	34.60	0	34.54	34.42	0.3	1,110	0.02%
2022/09/29	0	34.75	0	34.83	34.72	0	1,106	0.00%
2022/09/28	1.5	34.55	0.2	34.71	34.40	1.2	1,108	0.11%
2022/09/27	0.2	35.40	0	35.53	35.35	0.2	1,064	0.02%
2022/09/26	0	35.96	0	35.90	35.83	0	1,047	0.00%
2022/09/23	1.1	35.99	1.1	36.08	35.94	-0.1	1,049	-0.01%
2022/09/22	0.1	36.48	0	36.42	36.48	0.1	1,037	0.01%
2022/09/21	0.1	36.14	0	36.12	36.15	0.1	1,033	0.01%
2022/09/20	0	36.42	0	36.40	36.38	0	1,026	0.00%
2022/09/19	0.1	36.28	0	36.28	36.24	0.1	1,031	0.01%
2022/09/16	0.2	36.53	0	36.53	36.57	0.2	1,027	0.02%
2022/09/15	0	36.44	0	36.50	36.43	0	1,037	0.00%
2022/09/14	0.1	36.22	0	36.30	36.25	0.1	1,053	0.01%
2022/09/13	2.5	36.30	0	36.41	36.27	2.5	1,054	0.23%
2022/09/12	0.1	36.27	0.7	36.27	36.19	-0.6	1,057	-0.06%
2022/09/08	0.1	36.42	0	36.31	36.39	0.1	1,057	0.01%
2022/09/07	1.3	35.86	1	36.11	35.84	0.3	1,044	0.03%
2022/09/06	0.3	36.38	0	36.40	36.31	0.3	1,036	0.03%
2022/09/05	0.2	36.41	0	36.39	36.48	0.2	1,070	0.02%
2022/09/02	0.3	36.21	0	36.17	36.18	0.3	1,086	0.02%
2022/09/01	0	36.40	0	36.44	36.40	0	1,083	0.00%
2022/08/31	0	37.05	0	0.00	36.91	0	1,065	0.00%
2022/08/30	0.2	37.04	0.1	36.92	37.10	0.1	1,062	0.01%
2022/08/29	0.3	36.96	0	36.96	36.90	0.3	1,066	0.03%
2022/08/26	0.1	37.00	0	0.00	36.93	0.1	1,079	0.01%
2022/08/25	0	36.76	0	36.74	36.75	0	1,076	0.00%
2022/08/24	0.1	36.87	0	36.89	36.89	0	1,069	0.00%
2022/08/23	0.1	36.81	0	36.87	36.78	0.1	1,071	0.01%
2022/08/22	0	37.10	0	0.00	37.05	0	1,064	0.00%
2022/08/19	0	37.46	0	37.46	37.41	0	1,060	0.00%
2022/08/18	0	37.46	0	0.00	37.47	0	1,066	0.00%
2022/08/17	0.3	37.82	0	0.00	37.76	0.3	1,067	0.03%
2022/08/16	0.2	37.94	0	37.94	37.93	0.2	1,064	0.02%
2022/08/15	0.2	37.86	0	37.88	37.93	0.1	1,065	0.01%
2022/08/12	0	37.68	0	0.00	37.63	0	1,056	0.00%
2022/08/11	0.2	37.89	0	37.98	37.85	0.2	1,047	0.01%
2022/08/10	0	37.93	0	0.00	37.83	0	1,049	0.00%
2022/08/09	0.3	38.07	0	38.01	38.00	0.3	1,049	0.02%
2022/08/08	50.2	37.86	0	37.89	37.85	50.2	1,049	4.78%
2022/08/05	50	38.23	0	38.25	38.22	50	1,044	4.79%
2022/08/04	0	38.35	0	38.33	38.34	0	1,046	0.00%
2022/08/03	250	38.18	0	0.00	38.19	250	1,046	23.89%	大買/鉅額交易
2022/08/02	0.3	38.78	275	38.72	38.80	-274.7	1,041	-26.38%	大賣/鉅額交易
2022/08/01	0	38.24	0	0.00	38.25	0	1,032	0.00%
2022/07/29	35	38.00	0	38.01	37.99	35	1,035	3.39%
2022/07/28	3	37.80	10	37.77	37.77	-7	1,039	-0.67%
2022/07/26	0.2	37.69	0	37.86	37.68	0.1	1,037	0.01%
2022/07/25	0	37.94	0	37.83	37.91	0	1,028	0.00%
2022/07/22	77.1	37.50	0	37.50	37.54	77.1	1,029	7.49%
2022/07/21	0	37.00	0.2	36.93	37.02	-0.1	1,028	-0.01%
2022/07/20	150	36.84	0	0.00	36.85	150	1,036	14.47%	大買/鉅額交易
2022/07/19	100.1	37.01	100	36.92	36.94	0.1	1,034	0.01%
2022/07/18	80.1	37.20	0.5	37.25	37.21	79.6	1,039	7.66%
2022/07/15	6.2	37.03	30	37.01	37.00	-23.9	1,038	-2.30%
2022/07/14	0	36.82	0.1	36.90	36.80	-0.1	1,051	-0.01%
2022/07/13	74.1	36.63	0	0.00	36.69	74.1	1,068	6.93%
2022/07/12	90.3	36.66	0.1	36.60	36.65	90.1	1,070	8.42%
2022/07/11	180	36.21	0	0.00	36.27	180	1,067	16.87%	大買/鉅額交易
2022/07/08	0.6	36.30	0	0.00	36.28	0.6	1,066	0.05%
2022/07/07	0.1	36.45	0	36.40	36.34	0.1	1,067	0.01%
2022/07/06	110.2	36.50	10	36.40	36.53	100.2	1,073	9.33%	大買/
2022/07/05	0	36.02	0	36.01	36.09	0	1,096	0.00%
2022/07/04	0.3	36.30	0	36.24	36.25	0.3	1,095	0.03%
2022/07/01	150	36.01	0	35.85	36.13	150	1,095	13.69%	大買/鉅額交易
2022/06/30	2	35.75	2	35.76	35.73	0	1,096	0.00%
2022/06/29	0	35.60	0	35.51	35.61	0	1,094	0.00%
2022/06/28	0.1	35.47	0	35.42	35.51	0.1	1,094	0.01%
2022/06/27	0	35.73	0	35.71	35.60	0	1,106	0.00%
2022/06/24	0	35.85	0	35.76	35.86	0	1,104	0.00%
2022/06/23	0	35.68	140	35.62	35.64	-140	1,113	-12.57%	大賣/鉅額交易
2022/06/22	60.3	35.41	60	35.30	35.32	0.3	1,101	0.02%
2022/06/21	140.8	35.53	0	0.00	35.53	140.8	1,084	12.98%	大買/鉅額交易
2022/06/20	0	35.69	0	35.63	35.65	0	1,084	0.00%
2022/06/17	0.1	35.59	0.9	35.65	35.65	-0.8	1,081	-0.07%
2022/06/16	1.1	35.67	1.1	35.69	35.67	0	1,080	0.00%
2022/06/15	0	35.25	0.1	35.30	35.13	0	1,076	0.00%
2022/06/14	750.7	35.53	0.5	35.58	35.57	750.3	1,068	70.18%	大買/鉅額交易
2022/06/13	0.2	36.44	0	36.48	36.35	0.1	1,029	0.01%
2022/06/10	0	36.74	0	36.80	36.61	0	1,015	0.00%
2022/06/09	0.1	36.97	0	36.92	36.82	0.1	1,021	0.01%
2022/06/08	0	37.28	0	37.03	36.98	0	1,023	0.00%
2022/06/07	0.3	36.85	0	36.80	36.78	0.3	1,023	0.03%
2022/06/06	0	37.26	0	37.26	37.19	0	1,009	0.00%
2022/06/02	0.3	37.29	0	0.00	37.31	0.3	1,007	0.03%
2022/06/01	0	37.08	0	37.05	37.18	0	1,011	0.00%
2022/05/31	0	37.10	0	36.96	37.05	0	1,013	0.00%
2022/05/30	0	37.48	0	0.00	37.34	0	1,014	0.00%
2022/05/27	0	37.44	0	37.55	37.42	0	1,011	0.00%
2022/05/26	0.1	37.30	0	0.00	37.44	0.1	1,012	0.01%
2022/05/25	0	37.03	0	36.90	37.05	0	1,000	0.00%
2022/05/24	0	36.50	0	36.45	36.45	0	1,000	0.00%
2022/05/23	0.2	36.59	0	36.51	36.55	0.2	1,000	0.02%
2022/05/20	0	36.36	0	36.32	36.45	0	1,001	0.00%
2022/05/19	0	36.39	0	36.09	36.21	0	1,003	0.00%
2022/05/18	0	36.10	0	0.00	36.00	0	1,007	0.00%
2022/05/17	0.4	36.62	0	36.60	36.41	0.4	1,017	0.04%
2022/05/16	0	36.68	0	36.64	36.66	0	1,024	0.00%
2022/05/13	0.1	36.95	0.1	36.89	36.89	0.1	1,027	0.01%
2022/05/12	0	36.99	0	0.00	36.95	0	1,040	0.00%
2022/05/11	0.1	36.49	0	36.46	36.45	0.1	1,051	0.01%
2022/05/10	0.1	36.32	0	36.46	36.19	0.1	1,058	0.01%
2022/05/09	0.1	36.28	0	36.24	36.06	0.1	1,054	0.01%
2022/05/06	0.1	36.46	0	0.00	36.50	0.1	1,063	0.01%
2022/05/04	0.2	36.79	0	36.77	36.77	0.2	1,054	0.02%
2022/05/03	0	36.67	0	36.80	36.59	0	1,055	0.00%
2022/04/29	0	37.41	0	37.30	37.36	0	1,041	0.00%
2022/04/28	0	37.27	0	37.28	37.37	0	1,041	0.00%
2022/04/27	0	37.80	0	37.69	37.65	0	1,043	0.00%
2022/04/26	0.1	37.50	0	37.41	37.30	0.1	1,046	0.01%
2022/04/25	0	37.23	0	0.00	37.20	0	1,044	0.00%
2022/04/22	0	37.17	0	37.10	36.98	0	1,060	0.00%
2022/04/21	0.2	37.37	0	37.40	37.35	0.2	1,050	0.01%
2022/04/20	0	37.05	0	0.00	37.06	0	1,059	0.00%
2022/04/19	1.1	37.74	0.7	37.75	37.62	0.4	1,035	0.04%
2022/04/18	0.1	38.03	1.2	38.18	38.02	-1.2	1,021	-0.11%
2022/04/15	1	38.23	6	38.00	38.22	-5	1,025	-0.48%
2022/04/14	0.1	38.28	4.7	38.26	38.32	-4.6	1,032	-0.44%
2022/04/13	0.1	38.20	0	0.00	38.19	0.1	1,036	0.01%
2022/04/12	0.1	38.32	0	0.00	38.23	0.1	1,042	0.01%
2022/04/11	0	38.73	0	38.90	38.60	0	1,057	0.00%
2022/04/08	0	39.45	0.1	39.17	39.13	-0.1	1,028	-0.01%
2022/04/07	0.2	39.23	0	39.29	39.21	0.2	1,036	0.01%
2022/04/06	34.1	38.69	26	39.11	39.18	8.1	1,036	0.78%
2022/04/01	0.1	39.70	0	0.00	39.72	0.1	1,025	0.01%
2022/03/31	0.4	39.81	0	39.75	39.74	0.4	1,024	0.04%
2022/03/30	0.1	39.73	0	0.00	39.73	0.1	1,023	0.01%
2022/03/29	0.3	39.45	0	39.45	39.40	0.2	1,007	0.02%
2022/03/28	2.6	39.15	0	0.00	39.16	2.6	1,003	0.26%
2022/03/25	0.9	39.25	0	39.24	39.26	0.9	992	0.09%
2022/03/24	0	39.28	0	39.31	39.26	0	990	0.00%
2022/03/23	0	38.85	0	38.76	38.88	0	988	0.00%
2022/03/22	0.1	39.31	0	39.21	39.11	0.1	982	0.01%
2022/03/21	0.1	39.64	0	0.00	39.65	0.1	978	0.01%
2022/03/18	0.6	39.35	0	0.00	39.43	0.6	976	0.06%
2022/03/17	0.3	39.04	0	0.00	39.03	0.3	975	0.03%
2022/03/16	0	0.00	0	38.63	38.57	0	970	0.00%
2022/03/11	0	39.13	0	0.00	38.88	0	957	0.00%
2022/03/04	0	0.00	0	40.08	39.97	0	949	0.00%
2022/03/03	0	39.79	0	0.00	39.77	0	946	0.00%
2022/03/02	0	40.23	0	40.21	40.18	0	942	0.00%
2022/03/01	0	40.03	0.1	39.90	39.96	-0.1	942	-0.01%
2022/02/25	0	39.23	0	39.20	39.30	0	944	0.00%
2022/02/24	0	39.17	0	39.19	39.41	0	945	0.00%
2022/02/23	0	39.49	0	0.00	39.43	0	936	0.00%
2022/02/22	0	39.60	0	0.00	39.65	0	934	0.00%
2022/02/17	0	39.36	0	39.40	39.53	0	940	0.00%
2022/02/16	0	39.69	0	0.00	39.46	0	923	0.00%
2022/02/15	0	0.00	0	40.09	39.97	0	909	0.00%
2022/02/14	0	40.28	0	0.00	40.15	0	901	0.00%
2022/02/11	1	40.32	1	40.55	40.26	0	887	0.00%
2022/02/10	0	40.69	0	40.65	40.67	0	872	0.00%
2022/02/09	0	0.00	0	40.47	40.52	0	871	0.00%
2022/02/07	0	41.11	0	41.10	40.65	0	856	0.00%
2022/01/26	0	41.49	0	41.49	41.44	0	852	0.00%
2022/01/25	0	41.56	0	41.50	41.49	0	851	0.00%
2022/01/24	0	41.76	0	41.68	41.72	0	850	0.00%
2022/01/21	0.1	41.56	0	0.00	41.60	0.1	849	0.01%
2022/01/20	0	41.47	0	0.00	41.31	0	850	0.00%
2022/01/05	1	42.92	1	43.08	42.85	0	797	0.00%
2022/01/04	1	43.18	1	43.36	43.23	0	789	0.00%
2021/07/20	0	0.00	25	45.37	45.41	-25	724	-3.45%
2021/07/08	0	0.00	50	45.09	45.13	-50	707	-7.07%
2021/07/07	0	0.00	15	44.90	44.77	-15	707	-2.12%
2021/05/11	45	42.82	0	0.00	42.81	45	698	6.44%
2021/05/10	20	43.15	0	0.00	43.06	20	688	2.91%
2021/05/04	10	43.00	0	0.00	43.06	10	680	1.47%
2021/04/28	15	43.06	0	0.00	43.01	15	677	2.21%
2021/04/20	1	43.36	1	43.54	43.35	0	663	0.00%
2021/03/15	1	42.82	1	42.90	42.52	0	637	0.00%
2021/03/04	1	43.03	1	43.51	42.96	0	617	0.00%
2021/02/26	1	43.14	1	43.35	42.87	0	607	0.00%
2021/02/22	1	44.07	1	44.75	44.06	0	600	0.00%
2021/02/01	0	0.00	1	45.99	45.99	-1	596	-0.17%
2021/01/25	1	46.07	0	0.00	46.03	1	603	0.17%
2021/01/12	1	46.12	1	46.28	46.09	0	592	0.00%
2020/12/17	1	47.81	0	0.00	47.85	1	608	0.16%
2020/12/16	0	0.00	1	47.93	47.96	-1	602	-0.17%
2020/10/06	1	47.34	1	47.69	47.32	0	643	0.00%
2020/07/29	0	0.00	6	50.80	50.90	-6	667	-0.90%
2020/07/27	8	50.34	2	51.15	51.10	6	659	0.91%
2020/06/18	1	47.63	1	48.18	48.19	0	607	0.00%
2020/05/14	1	46.55	0	0.00	46.58	1	565	0.18%
2020/05/12	1	46.23	2	46.28	46.45	-1	560	-0.18%
2020/04/28	10	47.46	10	47.56	48.14	0	564	0.00%
2020/04/01	1	47.01	0	0.00	47.16	1	467	0.21%
2020/03/24	0	0.00	7	40.88	41.50	-7	455	-1.54%
2020/03/23	0	0.00	5.6	39.31	39.00	-5.6	449	-1.25%
2020/03/20	0	0.00	1	40.85	39.63	-1	450	-0.22%
2020/03/19	13	39.29	13	41.54	41.00	0	450	0.00%
2020/03/18	0	0.00	4	44.04	44.10	-4	450	-0.89%
2020/03/16	0	0.00	2	46.45	46.45	-2	443	-0.45%
2020/03/13	18	45.28	0	0.00	45.20	18	441	4.07%
2020/03/12	0	0.00	11	47.35	47.33	-11	444	-2.47%
2020/03/11	0	0.00	9	49.34	49.38	-9	438	-2.05%
2020/03/10	21	49.99	0.4	49.98	49.93	20.6	435	4.73%
2020/03/09	12	51.02	12	51.99	52.25	0	435	0.00%
2020/03/02	1	49.01	1	49.06	48.77	0	405	0.00%
2020/01/30	1	47.66	5	47.19	47.92	-4	968	-0.41%