中信優先金融債 (00773B)-中國信託券商分點個股進出

台股 » 個股 » 中信優先金融債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信優先金融債

(00773B)

可現股當沖

股價
36.48
漲跌
▲0.26
漲幅
+0.72%
成交量
4,080張
產業
上櫃
62人加入追蹤

立即追蹤
本地時間:14:30

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

中信優先金融債 (00773B)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
2024/05/06	1,065.1	36.48	1,054	36.48	36.48	11.1	3,645	0.30%	大買/大賣/
2024/05/03	967	36.24	1,017.1	36.24	36.22	-50.1	3,607	-1.39%	大買/大賣/
2024/05/02	782.3	36.28	752.1	36.28	36.27	30.3	3,541	0.85%	大買/大賣/
2024/04/30	1,899.6	36.27	2,140	36.27	36.29	-240.4	3,500	-6.87%	大買/大賣/鉅額交易
2024/04/29	883.1	36.18	884	36.17	36.14	-0.9	3,399	-0.03%	大買/大賣/
2024/04/26	673	35.86	1,061	35.86	35.87	-388	3,311	-11.72%	大買/大賣/鉅額交易
2024/04/25	990.1	36.00	1,102	36.01	35.98	-112	3,278	-3.42%	大買/大賣/鉅額交易
2024/04/24	796	36.12	944	36.13	36.13	-148	3,249	-4.55%	大買/大賣/鉅額交易
2024/04/23	829.5	36.18	818	36.16	36.18	11.5	3,257	0.35%	大買/大賣/
2024/04/22	170.1	35.91	16.7	35.89	35.96	153.3	3,268	4.69%	大買/鉅額交易
2024/04/19	141.2	36.12	558	36.08	36.08	-416.8	3,276	-12.72%	大買/大賣/鉅額交易
2024/04/18	709.1	35.88	669	35.88	35.85	40.1	3,202	1.25%	大買/大賣/
2024/04/17	10.1	35.84	3	35.89	35.87	7.1	3,229	0.22%
2024/04/16	4.7	36.11	56	36.12	36.14	-51.3	3,218	-1.59%
2024/04/15	105.6	36.31	12	36.32	36.27	93.6	3,246	2.88%	大買/
2024/04/12	621.4	36.28	716	36.28	36.28	-94.6	3,274	-2.89%	大買/大賣/
2024/04/11	41.3	36.40	77	36.34	36.41	-35.8	3,304	-1.08%
2024/04/10	50	36.77	30.3	36.80	36.78	19.7	3,297	0.60%
2024/04/09	82.6	36.66	146	36.66	36.65	-63.4	3,330	-1.90%	大賣/
2024/04/08	639.8	36.49	619	36.49	36.47	20.8	3,359	0.62%	大買/大賣/
2024/04/03	823.2	36.63	918	36.63	36.61	-94.8	3,334	-2.84%	大買/大賣/
2024/04/02	25.7	36.90	471	36.87	36.84	-445.3	3,355	-13.27%	大賣/鉅額交易
2024/04/01	4.4	37.15	7	37.20	37.21	-2.6	3,369	-0.08%
2024/03/29	820.1	37.19	890	37.19	37.17	-69.9	3,423	-2.04%	大買/大賣/
2024/03/28	358	37.11	384	37.10	37.08	-26	3,434	-0.76%	大買/大賣/
2024/03/27	814	36.96	845	36.96	36.98	-31	3,480	-0.89%	大買/大賣/
2024/03/26	1.3	36.98	253	36.90	37.01	-251.7	3,474	-7.24%	大賣/鉅額交易
2024/03/25	1,127.6	37.10	836.5	37.08	37.09	291.1	3,479	8.37%	大買/大賣/鉅額交易
2024/03/22	502	37.06	702	37.05	37.07	-200	3,520	-5.68%	大買/大賣/鉅額交易
2024/03/21	809.3	36.69	982.1	36.69	36.71	-172.9	3,517	-4.91%	大買/大賣/鉅額交易
2024/03/20	0.1	36.65	71	36.70	36.73	-70.9	3,506	-2.02%
2024/03/19	9.3	36.58	313	36.52	36.57	-303.7	3,566	-8.52%	大賣/鉅額交易
2024/03/18	26.9	36.46	56	36.45	36.46	-29.1	3,566	-0.81%
2024/03/15	985.5	36.61	765	36.62	36.65	220.5	3,564	6.19%	大買/大賣/鉅額交易
2024/03/14	200.1	36.80	15	36.81	36.79	185.1	3,574	5.18%	大買/鉅額交易
2024/03/13	31.2	36.81	99	36.83	36.87	-67.8	3,612	-1.88%
2024/03/12	8.2	36.97	50.3	36.99	36.97	-42.1	3,649	-1.15%
2024/03/11	20.5	37.03	115.5	37.03	37.03	-95	3,688	-2.57%	大賣/
2024/03/08	56.1	36.95	140.5	36.93	36.97	-84.5	3,712	-2.27%	大賣/
2024/03/07	18.2	36.86	38	36.85	36.87	-19.8	3,732	-0.53%
2024/03/06	16.1	36.67	108	36.72	36.71	-91.9	3,752	-2.45%	大賣/
2024/03/05	74.2	36.42	224	36.44	36.49	-149.8	3,803	-3.94%	大賣/鉅額交易
2024/03/04	230.5	36.41	39	36.38	36.40	191.5	3,812	5.02%	大買/鉅額交易
2024/03/01	574.8	36.29	401	36.29	36.29	173.8	3,826	4.54%	大買/大賣/鉅額交易
2024/02/29	758.4	36.43	719	36.43	36.38	39.4	3,836	1.03%	大買/大賣/
2024/02/27	609	36.48	929.2	36.47	36.49	-320.2	3,795	-8.44%	大買/大賣/鉅額交易
2024/02/26	622.5	36.79	826.7	36.79	36.80	-204.1	3,806	-5.36%	大買/大賣/鉅額交易
2024/02/23	3.5	36.51	309	36.53	36.52	-305.5	3,793	-8.05%	大賣/鉅額交易
2024/02/22	6.5	36.40	216	36.36	36.38	-209.5	3,918	-5.35%	大賣/鉅額交易
2024/02/21	444	36.32	836	36.33	36.35	-392	3,959	-9.90%	大買/大賣/鉅額交易
2024/02/20	28.6	36.09	30	36.14	36.15	-1.4	3,963	-0.03%
2024/02/19	38.3	36.11	4	36.11	36.12	34.3	3,978	0.86%
2024/02/16	952.1	36.10	726.8	36.10	36.10	225.4	4,018	5.61%	大買/大賣/鉅額交易
2024/02/15	143.7	36.29	284.2	36.30	36.32	-140.4	3,986	-3.52%	大買/大賣/鉅額交易
2024/02/05	22.4	36.95	59.1	36.97	36.94	-36.6	3,903	-0.94%
2024/02/02	239.9	37.17	239	37.16	37.18	0.9	3,902	0.02%	大買/大賣/
2024/02/01	31.8	37.25	4.1	37.28	37.26	27.7	3,873	0.72%
2024/01/31	404	37.06	1,169	37.04	37.09	-765	3,908	-19.57%	大買/大賣/鉅額交易
2024/01/30	401.5	36.91	438	36.91	36.91	-36.5	3,939	-0.93%	大買/大賣/
2024/01/29	24.3	36.80	0	0.00	36.81	24.3	3,942	0.62%
2024/01/26	1.2	36.92	3	36.82	36.92	-1.9	3,946	-0.05%
2024/01/25	24.1	36.56	2	36.54	36.65	22	4,035	0.55%
2024/01/24	401.2	36.67	697.6	36.69	36.73	-296.4	4,032	-7.35%	大買/大賣/鉅額交易
2024/01/23	866.5	36.81	1,072	36.83	36.88	-205.5	4,043	-5.08%	大買/大賣/鉅額交易
2024/01/22	5.3	36.73	1	36.75	36.77	4.3	4,007	0.11%
2024/01/19	6.5	36.61	5	36.64	36.60	1.5	4,015	0.04%
2024/01/18	0.1	36.93	2.3	36.88	36.91	-2.2	4,023	-0.06%
2024/01/17	33.1	36.81	22	36.82	36.87	11.1	4,029	0.28%
2024/01/16	909.5	37.14	840	37.15	37.23	69.5	3,995	1.74%	大買/大賣/
2024/01/15	410.4	37.16	486	37.15	37.23	-75.6	3,940	-1.92%	大買/大賣/
2024/01/12	643.1	36.84	607	36.84	36.83	36.1	3,974	0.91%	大買/大賣/
2024/01/11	18	36.55	9	36.54	36.52	9	3,993	0.23%
2024/01/10	2.7	36.36	2	36.30	36.33	0.7	3,979	0.02%
2024/01/09	10	36.04	234.6	36.01	36.07	-224.6	3,967	-5.66%	大賣/鉅額交易
2024/01/08	441.8	35.63	400.7	35.63	35.61	41.1	3,914	1.05%	大買/大賣/
2024/01/05	455.2	35.90	427.2	35.90	35.88	28	3,913	0.72%	大買/大賣/
2024/01/04	42.1	36.29	0.2	36.29	36.27	41.9	3,894	1.08%
2024/01/03	528.4	36.43	415	36.43	36.39	113.4	3,962	2.86%	大買/大賣/鉅額交易
2024/01/02	107.1	36.49	753	36.46	36.53	-645.9	3,950	-16.35%	大買/大賣/鉅額交易
2023/12/29	704.1	36.73	602.4	36.73	36.74	101.7	3,969	2.56%	大買/大賣/鉅額交易
2023/12/28	506.4	36.77	693.3	36.74	36.76	-186.9	4,047	-4.62%	大買/大賣/鉅額交易
2023/12/27	408.2	36.74	407.6	36.74	36.77	0.6	4,046	0.01%	大買/大賣/
2023/12/26	924.2	36.81	920	36.81	36.80	4.2	4,098	0.10%	大買/大賣/
2023/12/25	986.2	36.85	656.4	36.81	36.81	329.8	4,096	8.05%	大買/大賣/鉅額交易
2023/12/22	421.1	37.01	425.8	37.01	37.03	-4.7	4,085	-0.11%	大買/大賣/
2023/12/21	601	37.42	602	37.42	37.42	-1	4,074	-0.02%	大買/大賣/
2023/12/20	35.9	37.43	432.1	37.42	37.42	-396.2	4,083	-9.70%	大賣/鉅額交易
2023/12/19	759.2	37.41	926	37.42	37.42	-166.8	4,208	-3.96%	大買/大賣/鉅額交易
2023/12/18	134.1	37.53	52	37.50	37.59	82.1	4,153	1.98%	大買/
2023/12/15	0.4	37.50	12.5	37.57	37.57	-12.1	4,122	-0.29%
2023/12/14	610	37.15	650.3	37.15	37.13	-40.3	4,079	-0.99%	大買/大賣/
2023/12/13	452.3	36.52	503	36.52	36.51	-50.7	4,075	-1.24%	大買/大賣/
2023/12/12	418.2	36.24	440.2	36.24	36.29	-22	4,066	-0.54%	大買/大賣/
2023/12/11	603.4	36.24	616	36.24	36.23	-12.6	4,082	-0.31%	大買/大賣/
2023/12/08	406	36.15	423.2	36.15	36.23	-17.1	4,054	-0.42%	大買/大賣/
2023/12/07	20.2	36.47	36	36.49	36.32	-15.8	4,002	-0.40%
2023/12/06	695.5	36.16	696.4	36.16	36.11	-0.9	4,017	-0.02%	大買/大賣/
2023/12/05	412.5	35.67	574.1	35.67	35.76	-161.6	4,008	-4.03%	大買/大賣/鉅額交易
2023/12/04	470.6	35.55	400	35.55	35.53	70.6	4,000	1.76%	大買/大賣/
2023/12/01	419.5	35.22	716	35.20	35.23	-296.5	3,972	-7.46%	大買/大賣/鉅額交易
2023/11/30	1,012.5	35.26	1,007	35.26	35.16	5.5	3,958	0.14%	大買/大賣/
2023/11/29	29.1	34.96	61	34.99	34.99	-31.9	3,948	-0.81%
2023/11/28	416.1	34.92	565	34.92	34.93	-148.9	3,941	-3.78%	大買/大賣/鉅額交易
2023/11/27	612.3	34.71	602	34.71	34.71	10.3	3,903	0.26%	大買/大賣/
2023/11/24	607	34.85	595	34.85	34.85	12	3,915	0.31%	大買/大賣/
2023/11/23	500	35.03	562	35.03	35.03	-62	3,889	-1.59%	大買/大賣/
2023/11/22	48.6	34.65	324	34.67	34.67	-275.4	3,867	-7.12%	大賣/鉅額交易
2023/11/21	810	34.71	1,291.1	34.71	34.76	-481.1	3,858	-12.47%	大買/大賣/鉅額交易
2023/11/20	32.5	34.64	245.3	34.60	34.57	-212.8	3,773	-5.64%	大賣/鉅額交易
2023/11/17	625.1	34.69	402	34.69	34.66	223.1	3,743	5.96%	大買/大賣/鉅額交易
2023/11/16	806.1	34.62	907.2	34.62	34.62	-101.1	3,743	-2.70%	大買/大賣/鉅額交易
2023/11/15	71.9	35.02	8	35.04	35.01	63.9	3,754	1.70%
2023/11/14	476.1	34.48	453	34.48	34.48	23.1	3,774	0.61%	大買/大賣/
2023/11/13	398.4	34.26	404	34.26	34.29	-5.6	3,823	-0.15%	大買/大賣/
2023/11/10	401	34.27	445	34.27	34.29	-44	3,863	-1.14%	大買/大賣/
2023/11/09	414.7	34.64	405	34.64	34.66	9.7	3,877	0.25%	大買/大賣/
2023/11/08	810.5	34.21	835.8	34.21	34.25	-25.2	3,890	-0.65%	大買/大賣/
2023/11/07	1.2	33.88	29.2	33.89	33.92	-28	3,904	-0.72%
2023/11/06	826.2	33.92	705	33.92	33.91	121.2	3,875	3.13%	大買/大賣/鉅額交易
2023/11/03	87	33.87	56.2	33.88	33.87	30.8	3,863	0.80%
2023/11/02	404.1	33.42	554	33.42	33.42	-149.9	3,883	-3.86%	大買/大賣/鉅額交易
2023/11/01	401.3	32.78	415.1	32.78	32.77	-13.8	3,816	-0.36%	大買/大賣/
2023/10/31	528.1	32.85	355	32.85	32.85	173.1	3,990	4.34%	大買/大賣/鉅額交易
2023/10/30	604.1	32.83	600	32.83	32.84	4.1	4,053	0.10%	大買/大賣/
2023/10/27	561	32.98	556	32.98	32.98	5	4,089	0.12%	大買/大賣/
2023/10/26	446.4	32.59	482	32.59	32.59	-35.6	4,090	-0.87%	大買/大賣/
2023/10/25	823.1	32.94	885	32.94	32.98	-62	4,158	-1.49%	大買/大賣/
2023/10/24	4	32.66	1	32.61	32.71	3	4,202	0.07%
2023/10/23	894.1	32.16	846	32.16	32.17	48.1	4,251	1.13%	大買/大賣/
2023/10/20	709.1	32.43	814.5	32.43	32.43	-105.4	4,241	-2.48%	大買/大賣/鉅額交易
2023/10/19	850.3	32.60	806	32.60	32.61	44.3	4,207	1.05%	大買/大賣/
2023/10/18	50.1	33.21	23	33.27	33.20	27.1	4,165	0.65%
2023/10/17	23.1	33.44	0	0.00	33.39	23.1	4,178	0.55%
2023/10/16	238.6	33.69	30	33.73	33.69	208.6	4,174	5.00%	大買/鉅額交易
2023/10/13	401.9	33.51	402	33.51	33.56	-0.1	4,181	0.00%	大買/大賣/
2023/10/12	484.1	33.87	400	33.87	33.90	84.1	4,187	2.01%	大買/大賣/
2023/10/11	831.2	33.51	879.2	33.50	33.43	-48	4,176	-1.15%	大買/大賣/
2023/10/06	11.8	33.06	10.4	33.04	33.01	1.4	4,158	0.03%
2023/10/05	828.6	33.23	835	33.23	33.23	-6.4	4,181	-0.15%	大買/大賣/
2023/10/04	864.3	32.96	802	32.96	32.98	62.3	4,147	1.50%	大買/大賣/
2023/10/03	54.2	33.70	0	0.00	33.70	54.2	4,070	1.33%
2023/10/02	503.8	33.92	400.9	33.92	33.95	102.9	4,043	2.54%	大買/大賣/鉅額交易
2023/09/28	523.7	34.16	400	34.16	34.19	123.7	3,995	3.10%	大買/大賣/鉅額交易
2023/09/27	803	34.48	800	34.48	34.47	3	3,950	0.08%	大買/大賣/
2023/09/26	62.4	34.44	0	0.00	34.50	62.4	3,929	1.59%
2023/09/25	840.1	34.81	803.1	34.81	34.80	36.9	3,911	0.94%	大買/大賣/
2023/09/22	1,218.4	34.65	1,003	34.63	34.65	215.4	3,905	5.51%	大買/大賣/鉅額交易
2023/09/21	803	35.09	800	35.09	35.11	3	3,806	0.08%	大買/大賣/
2023/09/20	467.1	35.10	430	35.10	35.12	37	3,786	0.98%	大買/大賣/
2023/09/19	405.2	35.23	461.4	35.23	35.24	-56.2	3,780	-1.49%	大買/大賣/
2023/09/18	468.5	35.02	555	35.02	35.03	-86.5	3,793	-2.28%	大買/大賣/
2023/09/15	452.4	35.36	429.3	35.36	35.39	23.1	3,780	0.61%	大買/大賣/
2023/09/14	828	35.45	805.1	35.45	35.41	22.9	3,801	0.60%	大買/大賣/
2023/09/13	18.1	35.38	2.3	35.39	35.36	15.8	3,785	0.42%
2023/09/12	455.1	35.39	408	35.40	35.41	47.1	3,827	1.23%	大買/大賣/
2023/09/11	542.5	35.43	531	35.43	35.37	11.5	3,874	0.30%	大買/大賣/
2023/09/08	401	35.56	401	35.56	35.57	0	3,865	0.00%	大買/大賣/
2023/09/07	911.1	35.24	765	35.24	35.24	146.1	3,834	3.81%	大買/大賣/鉅額交易
2023/09/06	11.4	35.25	0	0.00	35.31	11.4	3,818	0.30%
2023/09/05	8.1	35.50	0	0.00	35.50	8.1	3,809	0.21%
2023/09/04	808.2	35.52	821	35.52	35.54	-12.8	3,890	-0.33%	大買/大賣/
2023/09/01	418.1	35.90	402	35.90	35.90	16.1	3,875	0.42%	大買/大賣/
2023/08/31	438.1	35.90	410.2	35.90	35.92	27.9	3,867	0.72%	大買/大賣/
2023/08/30	412.1	35.83	400	35.83	35.84	12.1	3,896	0.31%	大買/大賣/
2023/08/29	402.1	35.59	404	35.59	35.63	-1.9	3,857	-0.05%	大買/大賣/
2023/08/28	408.1	35.41	407	35.41	35.47	1.1	3,862	0.03%	大買/大賣/
2023/08/25	432.2	35.28	405	35.28	35.28	27.2	3,885	0.70%	大買/大賣/
2023/08/24	418	35.34	408	35.34	35.34	10	3,891	0.26%	大買/大賣/
2023/08/23	592	35.04	566.2	35.04	35.01	25.8	3,886	0.66%	大買/大賣/
2023/08/22	432.8	34.72	442	34.72	34.74	-9.2	3,918	-0.23%	大買/大賣/
2023/08/21	447.4	34.92	423	34.92	34.90	24.4	3,934	0.62%	大買/大賣/
2023/08/18	508.4	35.02	525	35.02	35.04	-16.7	3,909	-0.43%	大買/大賣/
2023/08/17	421.2	35.04	403.9	35.04	35.05	17.4	3,884	0.45%	大買/大賣/
2023/08/16	427.9	35.37	400	35.37	35.39	27.9	3,857	0.72%	大買/大賣/
2023/08/15	406.5	35.76	400	35.76	35.74	6.5	3,858	0.17%	大買/大賣/
2023/08/14	429.3	35.81	400	35.81	35.79	29.3	3,855	0.76%	大買/大賣/
2023/08/11	445	35.82	404.3	35.82	35.79	40.7	3,883	1.05%	大買/大賣/
2023/08/10	421.1	36.06	401	36.06	36.07	20.1	3,840	0.52%	大買/大賣/
2023/08/09	401	36.09	441	36.09	36.16	-40	3,841	-1.04%	大買/大賣/
2023/08/08	612	35.97	732	35.96	36.00	-120	3,817	-3.14%	大買/大賣/鉅額交易
2023/08/07	233	35.90	203	35.90	35.92	30	3,856	0.78%	大買/大賣/
2023/08/04	571.1	35.55	472.9	35.56	35.58	98.2	3,894	2.52%	大買/大賣/
2023/08/02	922.1	36.26	867.1	36.26	36.28	55	3,771	1.46%	大買/大賣/
2023/08/01	6.8	36.56	3.1	36.59	36.58	3.7	3,711	0.10%
2023/07/31	185.1	36.24	129.1	36.24	36.23	56	3,777	1.48%	大買/大賣/
2023/07/28	52.8	36.03	78.2	36.03	36.06	-25.4	3,783	-0.67%
2023/07/27	64.6	36.26	145.6	36.27	36.28	-81	3,734	-2.17%	大賣/
2023/07/26	18.4	36.23	169	36.22	36.20	-150.6	3,804	-3.96%	大賣/鉅額交易
2023/07/25	0.7	36.27	0.1	36.28	36.25	0.6	3,808	0.01%
2023/07/24	45.5	36.22	18	36.19	36.20	27.5	3,813	0.72%
2023/07/21	3.5	35.96	1	35.90	35.98	2.5	3,791	0.07%
2023/07/20	137.1	36.09	23.2	36.08	36.05	113.9	3,824	2.98%	大買/鉅額交易
2023/07/19	48.6	35.92	2.3	35.87	35.90	46.3	3,798	1.22%
2023/07/18	8.1	35.66	6.1	35.69	35.65	2	3,783	0.05%
2023/07/17	34.5	35.67	30	35.77	35.77	4.5	3,808	0.12%
2023/07/14	26.5	35.77	1.1	35.69	35.69	25.4	3,813	0.67%
2023/07/13	36.4	35.75	111.1	35.67	35.63	-74.7	3,844	-1.94%	大賣/
2023/07/12	31.2	35.55	57	35.59	35.50	-25.8	3,834	-0.67%
2023/07/11	3	35.46	9.7	35.46	35.48	-6.7	3,846	-0.17%
2023/07/10	9.6	35.26	7.5	35.27	35.26	2.1	3,847	0.05%
2023/07/07	25.6	35.41	0	0.00	35.40	25.6	3,841	0.67%
2023/07/06	24.3	35.73	0	0.00	35.73	24.3	3,843	0.63%
2023/07/05	1.6	36.04	0	0.00	36.02	1.6	3,870	0.04%
2023/07/04	0.5	36.00	1	36.02	36.03	-0.5	3,899	-0.01%
2023/07/03	2.8	35.97	514.6	35.96	35.95	-511.8	3,962	-12.92%	大賣/鉅額交易
2023/06/30	13.6	35.69	55.6	35.69	35.67	-42	3,937	-1.07%
2023/06/29	1.5	35.90	35	35.93	35.87	-33.5	3,990	-0.84%
2023/06/28	13.1	35.71	1	35.72	35.71	12.1	3,992	0.30%
2023/06/27	8.4	35.74	22.9	35.73	35.72	-14.5	4,046	-0.36%
2023/06/26	6.5	35.89	180.7	35.81	35.80	-174.1	4,057	-4.29%	大賣/鉅額交易
2023/06/21	1	35.76	240	35.75	35.75	-239	4,093	-5.84%	大賣/鉅額交易
2023/06/20	11.1	35.34	3	35.28	35.37	8	4,068	0.20%
2023/06/19	0.5	35.37	8	35.34	35.37	-7.5	4,069	-0.18%
2023/06/16	15.9	35.10	242	35.21	35.20	-226.1	4,070	-5.55%	大賣/鉅額交易
2023/06/15	21.4	35.04	0	35.07	35.01	21.4	4,148	0.52%
2023/06/14	12.3	34.96	15.5	34.96	34.95	-3.2	4,161	-0.08%
2023/06/13	7.5	35.10	56	35.08	35.08	-48.5	4,215	-1.15%
2023/06/12	48.7	35.02	0	0.00	35.01	48.7	4,271	1.14%
2023/06/09	12.3	35.00	3	35.01	35.04	9.3	4,330	0.22%
2023/06/08	48.3	34.84	50.4	34.87	34.86	-2.1	4,400	-0.05%
2023/06/07	0.1	35.22	253.3	35.27	35.29	-253.2	4,390	-5.77%	大賣/鉅額交易
2023/06/06	14.8	35.09	26.1	35.11	35.08	-11.3	4,380	-0.26%
2023/06/05	9.3	35.03	48.2	35.07	35.07	-38.8	4,425	-0.88%
2023/06/02	15.1	35.16	58	35.18	35.19	-42.9	4,419	-0.97%
2023/06/01	41.3	35.07	20.9	35.12	35.03	20.4	4,478	0.46%
2023/05/31	2.1	34.90	555.2	34.96	35.01	-553.1	4,548	-12.16%	大賣/鉅額交易
2023/05/30	52.3	34.67	340.9	34.65	34.68	-288.6	4,607	-6.26%	大賣/鉅額交易
2023/05/29	9.1	34.53	0.1	34.58	34.52	9	4,658	0.19%
2023/05/26	77	34.41	44.5	34.45	34.44	32.5	4,648	0.70%
2023/05/25	15.4	34.55	77.4	34.56	34.55	-62	4,654	-1.33%
2023/05/24	5.4	34.78	215	34.76	34.76	-209.6	4,659	-4.50%	大賣/鉅額交易
2023/05/23	9	34.55	27.3	34.56	34.55	-18.3	4,646	-0.39%
2023/05/22	98.5	34.59	198.4	34.61	34.61	-99.9	4,627	-2.16%	大賣/
2023/05/19	25	34.71	474.8	34.73	34.73	-449.8	4,635	-9.70%	大賣/鉅額交易
2023/05/18	32.8	34.93	63.8	34.93	34.93	-31.1	4,621	-0.67%
2023/05/17	64.3	34.97	4.7	35.00	35.00	59.6	4,603	1.29%
2023/05/16	86.2	35.21	127.9	35.22	35.22	-41.7	4,558	-0.92%	大賣/
2023/05/15	129.3	35.43	1.8	35.47	35.41	127.5	4,568	2.79%	大買/鉅額交易
2023/05/12	5	35.64	39.6	35.65	35.65	-34.6	4,589	-0.75%
2023/05/11	12	35.34	49.1	35.35	35.33	-37.1	4,597	-0.81%
2023/05/10	54.9	35.10	66.4	35.11	35.12	-11.6	4,567	-0.25%
2023/05/09	218.6	35.15	247.5	35.14	35.14	-28.9	4,532	-0.64%	大買/大賣/
2023/05/08	23.2	35.43	213.2	35.45	35.46	-190.1	4,519	-4.21%	大賣/鉅額交易
2023/05/05	70.4	35.56	18.8	35.50	35.48	51.6	4,501	1.15%
2023/05/04	13	35.81	6.7	35.80	35.82	6.3	4,429	0.14%
2023/05/03	25	35.79	0	0.00	35.79	25	4,399	0.57%
2023/05/02	201.2	35.68	5.7	35.76	35.66	195.5	4,380	4.46%	大買/鉅額交易
2023/04/28	152	35.80	53.1	35.81	35.90	98.9	4,304	2.30%	大買/
2023/04/27	98	35.95	57	35.93	35.93	41	4,299	0.95%
2023/04/26	163.8	36.17	118.9	36.17	36.17	44.9	4,316	1.04%	大買/大賣/
2023/04/25	0.1	35.99	8	35.96	36.00	-7.9	4,325	-0.18%
2023/04/24	75	35.65	19.8	35.66	35.64	55.2	4,309	1.28%
2023/04/21	29	35.71	3	35.70	35.72	26	4,339	0.60%
2023/04/20	9.1	35.78	50.2	35.81	35.80	-41.1	4,361	-0.94%
2023/04/19	35.1	35.69	5	35.71	35.75	30.1	4,385	0.69%
2023/04/18	79	35.54	3.9	35.53	35.53	75.1	4,362	1.72%
2023/04/17	34.7	35.77	64.7	35.77	35.76	-29.9	4,370	-0.69%
2023/04/14	128	35.78	50	35.80	35.79	78	4,357	1.79%	大買/
2023/04/13	2.1	35.88	0.6	35.92	35.88	1.5	4,339	0.03%
2023/04/12	20	35.90	44.3	35.91	35.89	-24.3	4,327	-0.56%
2023/04/11	77.1	35.81	477.3	35.83	35.84	-400.2	4,310	-9.28%	大賣/鉅額交易
2023/04/10	26.2	35.86	104.2	35.87	35.88	-78	4,320	-1.81%	大賣/
2023/04/07	11.1	36.13	5	36.09	36.08	6.1	4,273	0.14%
2023/04/06	10.3	36.18	98.4	36.02	36.18	-88	4,235	-2.08%
2023/03/31	5	35.19	8	35.23	35.26	-3	4,164	-0.07%
2023/03/30	5.2	35.05	39.7	35.06	35.07	-34.5	4,147	-0.83%
2023/03/29	42.9	34.84	520.9	34.82	34.90	-478	4,094	-11.67%	大賣/鉅額交易
2023/03/28	50	35.01	163.6	34.97	34.97	-113.6	4,087	-2.78%	大賣/鉅額交易
2023/03/27	3.9	35.54	0.5	35.40	35.37	3.4	4,025	0.08%
2023/03/24	60	35.38	11.5	35.35	35.33	48.5	3,995	1.21%
2023/03/23	25.1	35.43	178.9	35.47	35.48	-153.8	3,949	-3.89%	大賣/鉅額交易
2023/03/22	6.5	35.27	42	35.38	35.39	-35.5	3,921	-0.91%
2023/03/21	12	35.15	27.9	35.21	35.25	-15.8	3,875	-0.41%
2023/03/20	26.6	35.11	22.2	35.11	35.12	4.4	3,858	0.12%
2023/03/17	11	35.20	0.6	35.17	35.20	10.4	3,731	0.28%
2023/03/16	36.8	35.11	76.1	35.07	35.14	-39.3	3,675	-1.07%
2023/03/15	40.1	35.00	12.3	34.98	34.96	27.8	3,574	0.78%
2023/03/14	47.8	35.12	3.2	35.11	35.07	44.6	3,513	1.27%
2023/03/13	31.6	35.42	4.9	35.37	35.32	26.7	3,442	0.78%
2023/03/10	41	35.53	36.1	35.42	35.58	4.9	3,370	0.15%
2023/03/09	16.3	35.20	26.8	35.17	35.16	-10.5	3,306	-0.32%
2023/03/08	59.5	35.19	25.7	35.20	35.22	33.8	3,285	1.03%
2023/03/07	13.1	35.21	64.1	35.20	35.24	-51	3,265	-1.56%
2023/03/06	36.3	35.12	366.7	35.20	35.21	-330.5	3,233	-10.22%	大賣/鉅額交易
2023/03/03	4.4	34.56	60.1	34.55	34.60	-55.7	3,170	-1.76%
2023/03/02	21.4	34.64	17	34.60	34.60	4.4	3,097	0.14%
2023/03/01	24.9	34.89	204.6	34.91	34.86	-179.7	3,008	-5.97%	大賣/鉅額交易
2023/02/24	5.1	34.98	36.3	35.03	35.07	-31.2	2,939	-1.06%
2023/02/23	54.9	34.76	2.7	34.83	34.72	52.2	2,900	1.80%
2023/02/22	18.5	34.84	425.3	34.83	34.83	-406.8	2,836	-14.34%	大賣/鉅額交易
2023/02/21	17.6	35.18	19.7	35.20	35.20	-2.1	2,774	-0.08%
2023/02/20	13	35.24	12.9	35.24	35.23	0.1	2,759	0.00%
2023/02/17	16.2	35.18	22.9	35.15	35.14	-6.7	2,739	-0.24%
2023/02/16	41.8	35.62	51.4	35.60	35.60	-9.6	2,681	-0.36%
2023/02/15	7.2	36.00	81.7	36.00	36.02	-74.5	2,656	-2.81%
2023/02/14	8	35.89	114.2	35.93	35.95	-106.2	2,632	-4.03%	大賣/鉅額交易
2023/02/13	5.3	35.78	28.3	35.77	35.77	-23	2,624	-0.88%
2023/02/10	52.5	36.11	41.9	36.16	36.12	10.6	2,556	0.42%
2023/02/09	21	36.42	45.5	36.43	36.43	-24.5	2,503	-0.98%
2023/02/08	56.3	36.37	50	36.37	36.42	6.3	2,486	0.25%
2023/02/07	16	36.55	9.2	36.58	36.61	6.8	2,446	0.28%
2023/02/06	91.8	36.52	61	36.52	36.61	30.8	2,411	1.28%
2023/02/03	28	36.87	15.8	36.83	36.88	12.2	2,362	0.52%
2023/02/02	74	36.55	16	36.59	36.55	58	2,341	2.48%
2023/02/01	25.2	36.47	10.5	36.44	36.45	14.7	2,300	0.64%
2023/01/31	24	36.33	2	36.31	36.31	22	2,285	0.96%
2023/01/30	75.8	36.48	452	36.47	36.49	-376.2	2,257	-16.66%	大賣/鉅額交易
2023/01/17	25	36.11	9	36.16	36.15	16	2,183	0.73%
2023/01/16	2.8	36.32	11	36.33	36.35	-8.2	2,133	-0.39%
2023/01/13	8	36.23	26	36.23	36.27	-18	2,062	-0.87%
2023/01/12	137.3	35.81	129	35.74	35.87	8.3	2,023	0.41%	大買/大賣/
2023/01/11	21.3	35.32	15.9	35.34	35.38	5.3	1,974	0.27%
2023/01/10	13	35.52	50	35.56	35.51	-37	1,918	-1.93%
2023/01/09	22	35.32	7.7	35.36	35.32	14.3	1,869	0.76%
2023/01/06	51.1	34.97	1	35.04	34.97	50.1	1,802	2.78%
2023/01/05	12	34.98	37.2	34.98	34.96	-25.2	1,775	-1.42%
2023/01/04	0.1	34.95	470	34.92	34.95	-469.9	1,709	-27.48%	大賣/鉅額交易
2023/01/03	9.2	34.65	74.8	34.65	34.63	-65.6	1,669	-3.93%
2022/12/30	11	34.75	4.4	34.77	34.73	6.7	1,617	0.41%
2022/12/29	5	34.62	1.2	34.64	34.58	3.8	1,592	0.24%
2022/12/28	32.1	34.74	7.8	34.74	34.67	24.3	1,572	1.55%
2022/12/27	77.5	35.23	52.6	35.23	35.20	24.9	1,530	1.63%
2022/12/26	53.5	35.36	54.1	35.36	35.35	-0.6	1,501	-0.04%
2022/12/23	75	35.33	75.1	35.33	35.32	-0.1	1,488	-0.01%
2022/12/22	55	35.37	53.6	35.37	35.41	1.4	1,470	0.10%
2022/12/21	75.1	35.17	53.3	35.17	35.19	21.8	1,495	1.46%
2022/12/20	29	35.86	0.8	36.05	35.49	28.2	1,456	1.94%
2022/12/19	64.1	36.33	63	36.33	36.31	1.1	1,406	0.08%
2022/12/16	1.2	36.57	5	36.56	36.52	-3.8	1,394	-0.27%
2022/12/15	15	36.49	0	0.00	36.54	15	1,384	1.09%
2022/12/14	28	36.61	10	36.64	36.61	18	1,358	1.33%
2022/12/13	15.2	36.37	0	0.00	36.34	15.2	1,342	1.13%
2022/12/12	12.8	36.41	5	36.45	36.43	7.8	1,329	0.59%
2022/12/09	81	36.78	86	36.78	36.94	-5	1,302	-0.38%
2022/12/08	6.5	36.74	11	36.72	36.74	-4.5	1,281	-0.35%
2022/12/07	36	36.34	33	36.34	36.35	3	1,261	0.24%
2022/12/06	86	36.02	80	36.02	36.06	6	1,248	0.48%
2022/12/05	5.3	36.04	8	36.05	36.07	-2.7	1,233	-0.22%
2022/12/02	33	35.84	33	35.84	35.84	0	1,209	0.00%
2022/12/01	64.2	35.44	61.1	35.45	35.47	3.1	1,202	0.26%
2022/11/30	23.1	35.40	10.3	35.43	35.39	12.7	1,178	1.08%
2022/11/29	428.2	35.83	5.6	35.73	35.67	422.6	1,158	36.46%	大買/鉅額交易
2022/11/28	1.1	36.09	14.1	36.08	36.15	-13	1,113	-1.17%
2022/11/25	31	35.95	55	35.95	35.93	-24	1,098	-2.18%
2022/11/24	7.1	36.07	13	36.10	35.95	-6	1,085	-0.55%
2022/11/23	76	35.59	91.7	35.59	35.67	-15.7	1,070	-1.47%
2022/11/22	35	35.26	44.5	35.27	35.24	-9.5	1,053	-0.90%
2022/11/21	1.1	35.00	172.9	35.18	35.24	-171.8	1,042	-16.48%	大賣/鉅額交易
2022/11/18	7	34.97	56.5	34.97	34.99	-49.5	1,036	-4.77%
2022/11/17	30	34.96	40	34.97	35.01	-10	1,025	-0.97%
2022/11/16	63	34.43	103.9	34.44	34.42	-40.9	1,025	-3.99%	大賣/
2022/11/15	22	34.08	3.3	34.09	34.14	18.7	1,018	1.84%
2022/11/14	13.1	34.11	142.5	34.06	34.00	-129.4	1,007	-12.85%	大賣/鉅額交易
2022/11/11	66	34.30	87	34.31	34.32	-21	992	-2.11%
2022/11/10	61	33.73	89.3	33.73	33.66	-28.3	958	-2.95%
2022/11/09	8	33.79	2	33.82	33.81	6	937	0.64%
2022/11/08	51.5	33.69	56.1	33.69	33.68	-4.5	920	-0.49%
2022/11/07	3.1	33.94	13.3	33.94	33.94	-10.2	907	-1.13%
2022/11/04	18	33.91	0	34.19	33.94	18	902	1.99%
2022/11/03	25	34.15	25	34.15	34.19	0	892	0.00%
2022/11/02	29	34.26	34	34.27	34.20	-5	886	-0.56%
2022/11/01	25	34.02	25	34.02	34.06	0	879	0.00%
2022/10/31	25	33.74	25	33.74	33.82	0	877	0.00%
2022/10/28	1	33.85	5	33.85	33.82	-4	872	-0.45%
2022/10/27	32	33.65	30	33.67	33.63	2	866	0.23%
2022/10/26	0	0.00	61	33.48	33.49	-61	862	-7.07%
2022/10/25	5	32.94	120.9	32.96	32.95	-115.9	860	-13.47%	大賣/鉅額交易
2022/10/24	0	0.00	83	32.76	32.85	-83	859	-9.66%
2022/10/21	32	32.70	35.3	32.71	32.66	-3.3	857	-0.39%
2022/10/20	25	32.93	285.5	32.94	32.94	-260.5	853	-30.54%	大賣/鉅額交易
2022/10/19	49	33.42	29.1	33.37	33.31	19.9	848	2.35%
2022/10/18	27	33.41	46.5	33.45	33.54	-19.5	840	-2.32%
2022/10/17	0	0.00	7.8	33.25	33.25	-7.8	834	-0.94%
2022/10/14	50	33.62	53.4	33.62	33.59	-3.4	835	-0.40%
2022/10/13	87	33.58	86.5	33.58	33.58	0.5	831	0.06%
2022/10/12	3	33.83	9.1	33.85	33.89	-6.1	826	-0.74%
2022/10/11	27.2	34.01	2.7	34.08	33.92	24.5	820	2.98%
2022/10/07	6	34.58	23.2	34.59	34.55	-17.2	812	-2.12%
2022/10/06	30.2	34.54	33.2	34.56	34.61	-3	818	-0.36%
2022/10/05	52.1	34.91	25.1	34.90	34.88	27	817	3.30%
2022/10/04	29	34.72	94.1	34.79	34.81	-65.1	811	-8.03%
2022/10/03	49	34.14	31	34.14	34.18	18	798	2.25%
2022/09/30	28	34.03	44.5	34.04	34.04	-16.5	796	-2.07%
2022/09/29	32	34.38	38.1	34.39	34.38	-6.1	795	-0.76%
2022/09/28	121.3	34.22	56.1	34.21	34.10	65.2	795	8.19%	大買/
2022/09/27	49	35.21	0.6	35.23	35.14	48.4	761	6.36%
2022/09/26	11	35.66	9	35.72	35.62	2	762	0.26%
2022/09/23	14.7	35.79	0	35.91	35.74	14.6	758	1.93%
2022/09/22	30	36.28	28	36.28	36.29	2	750	0.27%
2022/09/21	4	35.97	1	35.98	35.99	3	748	0.40%
2022/09/20	25	36.28	37	36.28	36.30	-12	746	-1.61%
2022/09/19	50	36.18	52	36.18	36.21	-2	747	-0.27%
2022/09/16	2	36.48	2.3	36.48	36.50	-0.3	745	-0.04%
2022/09/15	25	36.44	25.1	36.44	36.44	-0.1	752	-0.01%
2022/09/14	49	36.28	46.3	36.30	36.32	2.7	757	0.35%
2022/09/13	25.2	36.41	40	36.41	36.44	-14.8	761	-1.94%
2022/09/12	26.1	36.26	27	36.26	36.25	-1	761	-0.13%
2022/09/08	75	36.36	78	36.36	36.49	-3	760	-0.40%
2022/09/07	0	0.00	3.1	35.91	35.91	-3.1	758	-0.40%
2022/09/06	0	0.00	2	36.40	36.34	-2	752	-0.27%
2022/09/05	32	36.40	29	36.41	36.53	3	759	0.39%
2022/09/02	60	36.19	55.1	36.20	36.22	4.9	765	0.64%
2022/09/01	33.1	36.41	0.8	36.50	36.44	32.3	761	4.24%
2022/08/31	28	36.98	27	36.98	36.97	1	760	0.13%
2022/08/30	30	37.06	60.1	37.07	37.17	-30.1	757	-3.97%
2022/08/29	61	36.98	30.2	36.98	36.97	30.8	744	4.13%
2022/08/26	54	37.07	50	37.07	37.06	4	747	0.53%
2022/08/23	35	36.88	29.1	36.89	36.91	5.9	747	0.79%
2022/08/22	36	37.09	31	37.09	37.12	5	742	0.67%
2022/08/19	53	37.68	50.1	37.68	37.64	3	737	0.40%
2022/08/18	59	37.71	54	37.71	37.75	5	736	0.68%
2022/08/17	27	38.08	25	38.08	38.05	2	739	0.27%
2022/08/16	25	38.17	30	38.17	38.20	-5	739	-0.68%
2022/08/15	38	38.11	27	38.14	38.15	11	739	1.48%
2022/08/12	25	37.75	29	37.75	37.76	-4	738	-0.54%
2022/08/11	25	37.93	28	37.93	37.96	-3	736	-0.41%
2022/08/10	40.1	37.90	27	37.90	37.90	13.1	737	1.77%
2022/08/09	25	38.07	25.2	38.07	38.07	-0.2	736	-0.03%
2022/08/08	34	37.83	28	37.85	37.85	6	736	0.81%
2022/08/05	25	38.31	25	38.31	38.29	0	734	0.00%
2022/08/04	28	38.32	28	38.32	38.33	0	733	0.00%
2022/08/03	37.1	37.97	28.1	38.00	38.09	9	733	1.23%
2022/08/02	31	38.50	28	38.51	38.49	3	731	0.41%
2022/08/01	25	38.05	28	38.05	37.97	-3	728	-0.41%
2022/07/29	32	37.77	32	37.78	37.88	0	729	0.00%
2022/07/28	25	37.34	28	37.34	37.28	-3	729	-0.42%
2022/07/26	25	37.22	27	37.22	37.24	-2	726	-0.28%
2022/07/25	36	37.48	25	37.51	37.47	11	724	1.52%
2022/07/22	30	37.11	44	37.11	37.08	-14	726	-1.93%
2022/07/21	25	36.54	25	36.54	36.55	0	723	0.00%
2022/07/20	50.2	36.37	52	36.37	36.39	-1.8	727	-0.24%
2022/07/19	0	36.70	6	36.55	36.54	-6	724	-0.82%
2022/07/18	33	36.84	32.2	36.85	36.84	0.8	724	0.11%
2022/07/15	33	36.65	30	36.64	36.65	3	722	0.42%
2022/07/14	28	36.55	25	36.55	36.57	3	720	0.42%
2022/07/13	53	36.43	54	36.43	36.46	-1	724	-0.14%
2022/07/11	0	36.15	0	0.00	36.11	0	721	0.00%
2022/07/08	53	36.22	50	36.22	36.18	3	723	0.41%
2022/07/07	27	36.23	25	36.23	36.22	2	723	0.28%
2022/07/06	25	36.36	28.1	36.35	36.34	-3.1	726	-0.43%
2022/07/05	34.3	35.93	25.2	35.94	35.98	9.1	730	1.25%
2022/07/04	25	36.18	28.1	36.18	36.13	-3.1	728	-0.43%
2022/07/01	27	36.05	25	36.05	36.02	2	733	0.27%
2022/06/30	31	35.75	25	35.76	35.74	6	733	0.82%
2022/06/29	25	35.65	30.1	35.65	35.73	-5.1	735	-0.69%
2022/06/28	30	35.60	30	35.57	35.60	0	736	0.00%
2022/06/27	25	35.69	29.1	35.70	35.64	-4.1	736	-0.55%
2022/06/24	25	35.92	27	35.92	35.97	-2	738	-0.27%
2022/06/23	27	35.74	50	35.77	35.87	-23	741	-3.10%
2022/06/22	35	35.55	25	35.55	35.52	10	732	1.36%
2022/06/21	42	35.56	27	35.58	35.60	15	727	2.06%
2022/06/20	38	35.83	27	35.84	35.78	11	719	1.53%
2022/06/17	47	35.81	42	35.84	35.76	5	718	0.70%
2022/06/16	28	35.82	33	35.82	35.85	-5	719	-0.70%
2022/06/15	30	35.41	28.2	35.42	35.35	1.8	722	0.24%
2022/06/14	50	35.64	50.2	35.64	35.65	-0.2	725	-0.03%
2022/06/13	2	36.53	1	36.45	36.51	1	715	0.14%
2022/06/10	2	36.95	2.3	36.92	36.89	-0.3	709	-0.04%
2022/06/09	27	37.05	26	37.05	37.09	1	714	0.14%
2022/06/08	27	37.24	25	37.24	37.18	2	709	0.28%
2022/06/07	0	0.00	3	37.09	37.03	-3	709	-0.43%
2022/06/06	25	37.47	30.2	37.47	37.48	-5.2	709	-0.73%
2022/06/02	27	37.60	33.2	37.61	37.63	-6.2	711	-0.88%
2022/06/01	25	37.58	33.2	37.59	37.64	-8.2	712	-1.15%
2022/05/31	27	37.47	31	37.48	37.51	-4	713	-0.56%
2022/05/30	32	37.97	25.2	37.96	37.92	6.8	704	0.97%
2022/05/27	27	37.94	28	37.93	37.89	-1	697	-0.14%
2022/05/26	27	37.73	27	37.74	37.78	0	692	0.00%
2022/05/25	25	37.41	52	37.32	37.38	-27	688	-3.92%
2022/05/24	41	36.81	33	36.78	36.75	8	676	1.18%
2022/05/23	25	36.90	27.1	36.90	36.85	-2.1	669	-0.31%
2022/05/20	27	36.73	53	36.74	36.76	-26	663	-3.92%
2022/05/19	32	36.63	25	36.63	36.68	7	656	1.06%
2022/05/18	61	36.42	64	36.44	36.46	-3	650	-0.46%
2022/05/17	2	36.90	0.4	36.99	36.90	1.6	640	0.25%
2022/05/16	25	37.11	26	37.11	37.15	-1	635	-0.16%
2022/05/13	32	37.29	33	37.31	37.31	-1	628	-0.16%
2022/05/12	27	37.38	26.7	37.39	37.41	0.3	622	0.06%
2022/05/11	26	36.86	30	36.86	36.89	-4	619	-0.65%
2022/05/10	56	36.72	54.2	36.72	36.65	1.8	613	0.29%
2022/05/09	2	36.58	0.2	36.70	36.55	1.8	606	0.30%
2022/05/06	25	36.80	36.5	36.81	36.90	-11.5	598	-1.92%
2022/05/05	25	37.33	28	37.34	37.37	-3	597	-0.50%
2022/05/04	25	37.16	26.1	37.16	37.15	-1.1	586	-0.18%
2022/05/03	27	36.98	25.3	36.98	36.97	1.7	580	0.29%
2022/04/29	29	37.63	30	37.65	37.61	-1	571	-0.18%
2022/04/28	25	37.57	75.1	37.59	37.63	-50.1	566	-8.83%
2022/04/27	27	38.08	29	38.08	37.94	-2	557	-0.36%
2022/04/26	111	37.67	30.2	37.66	37.58	80.9	551	14.66%	大買/
2022/04/25	25	37.48	52.1	37.46	37.40	-27.1	542	-5.00%
2022/04/22	27	37.19	25	37.19	37.20	2	536	0.37%
2022/04/21	27	37.58	27.3	37.57	37.52	-0.3	530	-0.07%
2022/04/20	26	37.13	47.2	37.15	37.15	-21.2	524	-4.04%
2022/04/19	58	37.74	51	37.69	37.64	7	516	1.35%
2022/04/18	42	37.86	26.5	37.88	37.89	15.5	509	3.05%
2022/04/15	25	38.05	26.2	38.05	38.07	-1.2	503	-0.25%
2022/04/14	25	38.28	31.7	38.27	38.28	-6.7	496	-1.35%
2022/04/13	37	38.12	34	38.13	38.11	3	490	0.61%
2022/04/12	30	38.00	38	38.02	38.08	-8	483	-1.65%
2022/04/11	82	38.31	52.3	38.31	38.30	29.7	477	6.22%
2022/04/08	4	39.27	9	39.31	39.26	-5	464	-1.08%
2022/04/07	64	39.41	36	39.43	39.44	28	458	6.11%
2022/04/06	26	39.58	30.3	39.58	39.58	-4.3	444	-0.97%
2022/04/01	46	40.23	26.1	40.23	40.23	19.9	437	4.56%
2022/03/31	37	40.51	28	40.54	40.44	9	427	2.11%
2022/03/30	29	40.54	25	40.55	40.51	4	420	0.95%
2022/03/29	39	39.96	37.1	39.93	39.94	1.9	412	0.45%
2022/03/28	55	39.50	64.1	39.52	39.50	-9.1	400	-2.27%
2022/03/25	25	39.63	33	39.63	39.62	-8	390	-2.05%
2022/03/24	30	39.75	28	39.76	39.67	2	383	0.52%
2022/03/23	25	39.30	36.1	39.32	39.35	-11.1	376	-2.94%
2022/03/22	27	39.55	27.1	39.54	39.53	-0.1	370	-0.02%
2022/03/21	52	40.10	27	40.12	40.08	25	363	6.87%
2022/03/18	50	39.91	77	39.90	39.98	-27	354	-7.61%
2022/03/17	26	39.64	8	39.65	39.62	18	343	5.24%
2022/03/16	25	39.00	63.1	39.03	39.04	-38.1	332	-11.44%
2022/03/15	35	38.58	27.1	38.58	38.62	7.9	324	2.43%
2022/03/14	25	39.13	27.3	39.13	39.12	-2.3	317	-0.72%
2022/03/11	31	39.26	33.5	39.27	39.23	-2.5	304	-0.81%
2022/03/10	25	39.64	26.2	39.64	39.60	-1.2	305	-0.39%
2022/03/09	28	39.81	28.4	39.81	39.77	-0.4	299	-0.12%
2022/03/08	33	39.92	26	39.89	39.90	7	292	2.39%
2022/03/07	31	40.68	31	40.68	40.62	0	283	0.00%
2022/03/04	37.1	40.60	65	40.66	40.60	-27.9	275	-10.14%
2022/03/03	30	40.35	29.1	40.35	40.38	0.9	267	0.32%
2022/03/02	25	40.93	27	40.93	40.89	-2	266	-0.75%
2022/03/01	30	40.74	25	40.75	40.68	5	266	1.88%
2022/02/25	25	39.90	36	39.88	39.96	-11	265	-4.15%
2022/02/24	27	40.01	29.4	40.01	39.97	-2.4	262	-0.90%
2022/02/23	25	39.97	27	39.97	39.97	-2	261	-0.77%
2022/02/22	25	40.19	25	40.19	40.15	0	261	0.00%
2022/02/21	25	40.07	27	40.07	40.05	-2	260	-0.78%
2022/02/18	28	39.98	25	39.98	39.97	3	260	1.14%
2022/02/17	29	40.07	31.2	40.07	40.28	-2.2	262	-0.84%
2022/02/16	42	40.20	25.1	40.22	40.16	16.9	262	6.46%
2022/02/15	27	40.64	30.3	40.64	40.63	-3.3	260	-1.25%
2022/02/14	25	40.83	29.2	40.83	40.79	-4.2	260	-1.61%
2022/02/11	34	40.85	28.1	40.83	40.78	5.9	259	2.28%
2022/02/10	27	41.49	27	41.48	41.47	0	254	0.00%
2022/02/09	25	41.34	27.2	41.34	41.34	-2.2	257	-0.87%
2022/02/08	27	41.37	28	41.38	41.33	-1	257	-0.37%
2022/02/07	54	41.57	25.1	41.56	41.50	28.9	257	11.23%
2022/01/26	25	42.37	28	42.37	42.31	-3	250	-1.20%
2022/01/25	29	42.24	29	42.25	42.27	0	250	0.01%
2022/01/24	32	42.47	26	42.48	42.42	6	250	2.39%
2022/01/21	27	42.49	27.1	42.49	42.40	-0.1	250	-0.04%
2022/01/20	27	42.08	27.1	42.07	42.09	-0.1	248	-0.04%
2022/01/19	27	41.89	27.3	41.89	41.88	-0.3	248	-0.12%
2022/01/18	62.1	42.12	52.4	42.12	42.15	9.6	246	3.89%
2022/01/17	18	42.39	13.2	42.33	42.28	4.8	244	1.95%
2022/01/14	50	43.04	50	43.04	43.06	0	242	0.00%
2022/01/13	25	43.05	40.3	43.06	43.06	-15.3	245	-6.23%
2022/01/12	25	43.10	25.2	43.10	43.12	-0.2	243	-0.07%
2022/01/11	100	43.04	102	43.04	43.03	-2	241	-0.83%	大賣/
2022/01/10	52	42.96	1.2	43.00	42.94	50.8	239	21.23%
2022/01/07	0	0.00	1.5	43.42	43.34	-1.5	237	-0.63%
2022/01/06	4	43.29	7	43.33	43.18	-3	237	-1.25%
2022/01/05	50	43.64	56.6	43.64	43.67	-6.6	235	-2.81%
2022/01/04	8	43.84	5.1	43.89	43.79	2.9	234	1.24%
2022/01/03	29	44.53	25	44.55	44.50	4	230	1.73%
2021/12/30	0	0.00	7.8	44.37	44.35	-7.8	229	-3.37%
2021/12/29	51	44.80	54.1	44.80	44.82	-3.1	230	-1.36%
2021/12/28	52	44.89	50	44.89	44.93	2	230	0.87%
2021/12/27	54	44.73	50.4	44.73	44.75	3.6	230	1.56%
2021/12/24	54.1	44.76	52.1	44.77	44.80	2	230	0.87%
2021/12/23	50	44.94	50	44.94	44.88	0	230	0.00%
2021/12/22	50	44.81	50	44.81	44.81	0	230	0.00%
2021/12/21	52	44.74	50	44.74	44.77	2	230	0.87%
2021/12/20	50	45.21	50	45.21	45.17	0	230	0.00%
2021/12/17	51	44.83	52	44.83	44.88	-1	230	-0.43%
2021/12/16	50	44.74	52.1	44.74	44.78	-2.1	231	-0.90%
2021/12/15	51	45.04	51.1	45.04	45.05	-0.1	231	-0.05%
2021/12/14	51	45.34	51	45.34	45.32	0	230	0.01%
2021/12/13	50	44.75	52	44.75	44.80	-2	230	-0.87%
2021/12/10	50	44.79	50	44.79	44.82	0	232	0.00%
2021/12/09	50	44.79	50	44.79	44.87	0	232	0.00%
2021/12/08	50	45.26	51.1	45.26	45.29	-1.1	232	-0.48%
2021/12/07	50	45.16	50	45.16	45.12	0	232	-0.02%
2021/12/06	30.8	45.38	58	45.38	45.40	-27.2	232	-11.71%
2021/12/03	55.3	44.91	52.1	44.91	44.88	3.2	230	1.38%
2021/12/02	52	44.97	50	44.97	44.95	2	231	0.86%
2021/12/01	52	44.81	52.3	44.82	44.85	-0.3	232	-0.13%
2021/11/30	51	44.65	53	44.64	44.81	-2	231	-0.86%
2021/11/29	50	44.64	50.7	44.64	44.67	-0.7	231	-0.31%
2021/11/26	51	44.71	53	44.70	44.71	-2	231	-0.88%
2021/11/25	50	44.23	52.2	44.23	44.23	-2.2	231	-0.94%
2021/11/24	50	44.19	53.4	44.19	44.21	-3.4	231	-1.48%
2021/11/23	53	44.47	57.2	44.48	44.43	-4.2	231	-1.82%
2021/11/22	51	44.83	50.2	44.83	44.82	0.8	230	0.35%
2021/11/19	51	44.49	50.1	44.49	44.50	0.9	229	0.40%
2021/11/18	50	44.43	51.1	44.43	44.42	-1.1	229	-0.46%
2021/11/17	50.1	44.13	53.1	44.14	44.14	-3	229	-1.33%
2021/11/16	77	44.36	69.5	44.37	44.44	7.5	229	3.30%
2021/11/15	50	44.94	54.4	44.95	44.99	-4.4	227	-1.94%
2021/11/12	50.1	45.21	52	45.21	45.21	-1.9	227	-0.83%
2021/11/11	53	45.22	52	45.22	45.19	1	227	0.44%
2021/11/10	52	45.71	50	45.71	45.64	2	227	0.88%
2021/11/09	51	45.62	52	45.62	45.67	-1	227	-0.43%
2021/11/08	52.6	45.52	54.5	45.53	45.58	-1.9	227	-0.84%
2021/11/05	52.4	45.14	50	45.14	45.12	2.4	224	1.05%
2021/11/04	50.4	44.75	52.6	44.75	44.80	-2.2	223	-0.98%
2021/11/03	50	45.05	56	45.05	45.06	-6	223	-2.67%
2021/11/02	50	44.82	52.2	44.82	44.83	-2.2	223	-0.99%
2021/11/01	50	44.87	62.1	44.86	44.92	-12.1	223	-5.40%
2021/10/29	54	44.81	50	44.81	44.75	4	223	1.79%
2021/10/28	50.1	44.99	60	44.99	45.05	-9.9	223	-4.42%
2021/10/27	52.5	44.57	50	44.58	44.58	2.5	223	1.10%
2021/10/26	50	44.33	50.1	44.33	44.35	-0.1	223	-0.03%
2021/10/25	51	44.44	52.2	44.44	44.37	-1.2	223	-0.54%
2021/10/22	50	44.26	52.3	44.26	44.25	-2.3	223	-1.04%
2021/10/21	50	44.10	62.2	44.10	44.18	-12.2	223	-5.46%
2021/10/20	52	44.28	54.4	44.28	44.26	-2.4	221	-1.10%
2021/10/19	50	44.92	50	44.92	44.86	0	224	0.00%
2021/10/18	50	44.84	51.5	44.84	44.77	-1.5	226	-0.65%
2021/10/15	64	45.02	51	45.03	45.00	13	226	5.75%
2021/10/14	50	44.90	51	44.90	44.93	-1	228	-0.44%
2021/10/13	54	44.66	50.2	44.66	44.63	3.8	228	1.66%
2021/10/12	50	44.30	53.1	44.30	44.36	-3.1	228	-1.33%
2021/10/08	50	44.38	52.8	44.38	44.38	-2.8	228	-1.22%
2021/10/07	56	44.52	51	44.53	44.54	5	228	2.19%
2021/10/06	50	44.50	52.3	44.51	44.46	-2.3	229	-0.98%
2021/10/05	53	44.82	50	44.82	44.83	3	228	1.29%
2021/10/04	55	44.76	50.1	44.76	44.76	4.9	228	2.12%
2021/10/01	102.1	44.79	101.3	44.80	44.73	0.8	228	0.35%	大買/大賣/
2021/09/30	50	45.02	50.1	45.02	44.95	-0.1	232	-0.04%
2021/09/29	50.1	44.86	62.3	44.85	44.84	-12.2	232	-5.25%
2021/09/28	50	45.28	50.1	45.28	45.22	-0.1	232	-0.04%
2021/09/27	50	45.29	51.1	45.29	45.31	-1.1	232	-0.48%
2021/09/24	50	45.36	60.3	45.36	45.32	-10.3	233	-4.41%
2021/09/23	57	45.95	53.2	45.96	45.92	3.8	233	1.61%
2021/09/22	50	45.81	51	45.81	45.78	-1	233	-0.43%
2021/09/17	53	45.54	50.7	45.54	45.60	2.3	232	0.99%
2021/09/16	50	45.67	50	45.67	45.67	0	234	0.00%
2021/09/15	4	45.70	9	45.73	45.75	-5	234	-2.13%
2021/09/14	50	45.56	54	45.55	45.52	-4	232	-1.72%
2021/09/13	52	45.45	52	45.45	45.43	0	234	0.00%
2021/09/10	51	45.27	51	45.27	45.26	0	235	0.01%
2021/09/09	52	44.94	52	44.94	44.95	0	234	0.00%
2021/09/08	51	44.82	54.1	44.82	44.81	-3.1	234	-1.31%
2021/09/07	102.9	44.74	2	44.90	44.76	100.9	234	42.97%	大買/
2021/09/06	52	45.04	51.2	45.04	45.04	0.8	233	0.34%
2021/09/03	51	45.38	50.3	45.38	45.32	0.7	233	0.29%
2021/09/02	52	45.29	50	45.29	45.29	2	235	0.85%
2021/09/01	52	45.21	55.6	45.22	45.32	-3.6	238	-1.52%
2021/08/31	50	45.60	50	45.60	45.61	0	238	0.00%
2021/08/30	52	45.42	50.1	45.42	45.44	1.9	238	0.79%
2021/08/27	50	45.43	51	45.43	45.41	-1	239	-0.43%
2021/08/26	50	45.35	52	45.35	45.35	-2	239	-0.84%
2021/08/25	52	45.54	52.4	45.54	45.57	-0.4	240	-0.15%
2021/08/24	50	45.71	50.1	45.71	45.74	-0.1	240	-0.03%
2021/08/23	52	45.70	50	45.70	45.66	2	239	0.84%
2021/08/20	51	45.73	56	45.72	45.73	-5	239	-2.11%
2021/08/19	52	45.52	50.6	45.52	45.50	1.4	239	0.57%
2021/08/18	53	45.41	52.1	45.41	45.41	0.9	239	0.37%
2021/08/17	50	45.46	50.1	45.46	45.48	-0.1	239	-0.06%
2021/08/16	52	45.72	54.1	45.70	45.66	-2.1	239	-0.86%
2021/08/13	50	45.05	53	45.05	45.12	-3	239	-1.25%
2021/08/12	50	44.90	50.1	44.90	44.88	-0.1	239	-0.04%
2021/08/11	50	44.83	50.1	44.83	44.83	-0.1	240	-0.05%
2021/08/10	50	45.08	50.5	45.08	45.07	-0.5	240	-0.19%
2021/08/09	52	45.27	50.5	45.27	45.24	1.5	240	0.62%
2021/08/06	50	45.70	52.2	45.70	45.69	-2.2	240	-0.93%
2021/08/05	50	45.83	53.3	45.83	45.88	-3.3	240	-1.37%
2021/08/04	52	45.94	50.2	45.94	45.92	1.8	240	0.74%
2021/08/03	56	45.96	50	45.96	46.00	6	240	2.49%
2021/08/02	51	45.90	53.1	45.90	45.92	-2.1	241	-0.86%
2021/07/30	50	45.87	50	45.87	45.91	0	241	0.00%
2021/07/29	52	45.87	52	45.87	45.87	0	241	0.00%
2021/07/28	52	45.91	50	45.91	45.95	2	241	0.83%
2021/07/27	52	45.87	58.1	45.87	45.87	-6.1	242	-2.51%
2021/07/26	51.1	45.91	54.7	45.91	45.92	-3.6	241	-1.51%
2021/07/23	60	45.66	56	45.67	45.67	4	241	1.66%
2021/07/22	50	45.58	51.3	45.58	45.60	-1.3	239	-0.53%
2021/07/21	52	45.82	52	45.82	45.82	0	238	-0.01%
2021/07/20	11	45.94	203.2	45.97	45.95	-192.2	238	-80.65%	大賣/鉅額交易
2021/07/19	63	45.63	50	45.63	45.57	13	236	5.48%
2021/07/16	52	45.55	50	45.55	45.50	2	236	0.83%
2021/07/15	50	45.69	50.2	45.69	45.69	-0.2	238	-0.07%
2021/07/14	50	45.25	52.2	45.25	45.28	-2.2	239	-0.93%
2021/07/13	55	45.47	52.9	45.48	45.37	2.1	247	0.83%
2021/07/12	51	45.52	52.6	45.52	45.57	-1.6	248	-0.65%
2021/07/09	53	45.79	50.1	45.79	45.75	2.9	249	1.15%
2021/07/08	51	45.90	52	45.90	45.90	-1	249	-0.40%
2021/07/07	62.2	45.61	50	45.63	45.51	12.2	250	4.88%
2021/07/06	54	45.17	57.1	45.17	45.16	-3.1	249	-1.25%
2021/07/05	53	45.19	50.1	45.19	45.20	2.9	248	1.15%
2021/07/02	51	45.12	52.1	45.12	45.15	-1.1	248	-0.44%
2021/07/01	55	45.07	55	45.07	45.03	0	249	0.00%
2021/06/30	52	45.00	52	45.00	44.99	0	249	0.00%
2021/06/29	50	44.98	50	44.98	44.96	0	249	0.00%
2021/06/28	50	44.65	51	44.65	44.66	-1	249	-0.40%
2021/06/25	51	44.71	50	44.71	44.68	1	250	0.40%
2021/06/24	52	44.77	50	44.77	44.75	2	249	0.79%
2021/06/23	61	44.90	52	44.91	44.78	9	249	3.60%
2021/06/22	52	44.76	56	44.74	44.75	-4	249	-1.60%
2021/06/21	50	45.63	50	45.63	45.43	0	248	0.00%
2021/06/18	52.3	44.57	50	44.57	44.54	2.3	247	0.95%
2021/06/17	50	43.98	50	43.98	43.98	0	247	0.00%
2021/06/16	50	43.95	52	43.95	43.88	-2	248	-0.81%
2021/06/15	50	43.97	51.2	43.97	43.95	-1.2	248	-0.50%
2021/06/11	52	44.05	50	44.05	44.00	2	247	0.81%
2021/06/09	60	43.72	102.2	43.71	43.73	-42.2	246	-17.14%	大賣/
2021/06/08	50	43.45	50.1	43.45	43.47	-0.1	243	-0.03%
2021/06/07	51	43.44	53.2	43.45	43.44	-2.2	243	-0.89%
2021/06/04	54	43.15	80	43.16	43.15	-26	243	-10.69%
2021/06/03	50	43.35	67.1	43.36	43.30	-17.1	242	-7.06%
2021/06/02	50	43.32	74.1	43.31	43.29	-24.1	243	-9.91%
2021/06/01	50	43.13	50.3	43.13	43.14	-0.3	243	-0.13%
2021/05/31	2	43.33	6.1	43.33	43.30	-4.1	245	-1.66%
2021/05/28	52	43.45	50.4	43.45	43.43	1.6	247	0.66%
2021/05/27	52	43.62	50	43.62	43.56	2	247	0.81%
2021/05/26	52	43.50	50.3	43.50	43.63	1.7	248	0.70%
2021/05/25	60	43.40	52.1	43.40	43.40	7.9	249	3.18%
2021/05/24	50	43.34	50.1	43.34	43.33	-0.1	249	-0.06%
2021/05/21	53	43.29	50	43.29	43.28	3	249	1.20%
2021/05/20	51	42.98	50.7	42.99	42.96	0.3	250	0.11%
2021/05/19	50	42.94	65.1	42.95	42.96	-15.1	251	-6.00%
2021/05/18	54	43.16	50.3	43.16	43.15	3.7	250	1.46%
2021/05/17	51	43.57	52.2	43.57	43.60	-1.2	251	-0.48%
2021/05/14	52	43.00	77.5	43.01	43.03	-25.5	251	-10.11%
2021/05/13	60	42.79	57.5	42.80	42.83	2.5	252	0.98%
2021/05/12	53	43.24	52.1	43.24	43.21	0.9	251	0.37%
2021/05/11	51	43.31	60.5	43.33	43.30	-9.5	252	-3.76%
2021/05/10	50	43.38	57.6	43.39	43.44	-7.6	252	-3.00%
2021/05/07	50	43.78	50	43.78	43.80	0	252	0.00%
2021/05/06	50	43.72	50	43.72	43.74	0	252	0.00%
2021/05/05	50	43.63	52.1	43.63	43.64	-2.1	252	-0.85%
2021/05/04	64	43.55	50	43.54	43.54	14	252	5.55%
2021/05/03	50	43.55	51	43.55	43.55	-1	252	-0.40%
2021/04/29	55	43.44	50.4	43.45	43.40	4.6	252	1.82%
2021/04/28	52	43.41	71.2	43.43	43.37	-19.2	253	-7.60%
2021/04/27	51	43.67	56.3	43.67	43.65	-5.3	252	-2.10%
2021/04/26	52	43.79	61.7	43.79	43.72	-9.7	254	-3.79%
2021/04/23	52	43.89	50.3	43.89	43.88	1.7	254	0.68%
2021/04/22	50	43.83	51.5	43.83	43.81	-1.5	254	-0.59%
2021/04/21	57	43.45	51.1	43.46	43.50	5.9	254	2.30%
2021/04/20	61	43.68	54.4	43.68	43.70	6.6	253	2.62%
2021/04/19	233.1	44.06	27.2	44.10	44.12	205.9	254	81.02%	大買/鉅額交易
2021/04/16	73	44.69	69.1	44.72	44.65	3.9	247	1.59%
2021/04/15	49	44.73	50.1	44.73	44.72	-1.1	245	-0.44%
2021/04/14	51	44.68	58	44.68	44.69	-7	246	-2.84%
2021/04/13	51	44.39	50	44.39	44.40	1	248	0.39%
2021/04/12	50	44.46	65.8	44.47	44.49	-15.8	248	-6.37%
2021/04/09	61	44.43	50.3	44.43	44.43	10.7	245	4.35%
2021/04/08	51	44.26	51.5	44.26	44.25	-0.5	245	-0.22%
2021/04/07	70	44.29	50.9	44.28	44.33	19.1	245	7.77%
2021/04/06	55	44.22	54	44.22	44.27	1	245	0.41%
2021/04/01	50	43.88	52.7	43.88	43.89	-2.7	245	-1.12%
2021/03/31	50	43.60	54.1	43.60	43.60	-4	244	-1.65%
2021/03/30	52	43.52	59.1	43.54	43.47	-7.1	244	-2.90%
2021/03/29	51	43.86	53.5	43.86	43.90	-2.5	243	-1.01%
2021/03/26	50	43.93	55.1	43.93	43.95	-5.1	243	-2.09%
2021/03/25	50	43.91	52.8	43.91	43.89	-2.8	243	-1.15%
2021/03/24	50	43.81	58.5	43.81	43.86	-8.5	243	-3.47%
2021/03/23	51	43.48	52.2	43.48	43.46	-1.2	244	-0.51%
2021/03/22	50	43.35	52.4	43.35	43.32	-2.4	244	-0.98%
2021/03/19	51.5	42.96	52	42.96	43.00	-0.5	246	-0.22%
2021/03/18	51	42.83	51.3	42.84	42.81	-0.3	244	-0.10%
2021/03/17	51	43.13	52.4	43.13	43.15	-1.4	244	-0.56%
2021/03/16	50	43.26	55.7	43.26	43.28	-5.7	244	-2.35%
2021/03/15	52	43.14	52.4	43.14	42.98	-0.4	245	-0.18%
2021/03/12	51	43.52	57	43.52	43.59	-6	244	-2.46%
2021/03/11	51.1	43.57	51.4	43.57	43.62	-0.3	244	-0.11%
2021/03/10	50	43.61	52.8	43.61	43.65	-2.8	244	-1.15%
2021/03/09	50	43.35	53.2	43.35	43.45	-3.2	244	-1.31%
2021/03/08	63.3	43.06	52.1	43.08	43.16	11.3	244	4.61%
2021/03/05	54	43.06	65.1	43.07	43.08	-11.1	245	-4.53%
2021/03/04	100	43.72	53.9	43.59	43.60	46.1	244	18.80%
2021/03/03	62	44.34	55.7	44.33	44.32	6.3	243	2.57%
2021/03/02	50.2	44.43	56.4	44.40	44.58	-6.2	243	-2.53%
2021/02/26	76	43.50	58.3	43.54	43.33	17.7	242	7.28%
2021/02/25	56	44.05	51.8	44.04	44.05	4.3	241	1.76%
2021/02/24	50	44.55	52.5	44.54	44.57	-2.5	241	-1.03%
2021/02/23	55	44.57	50.2	44.56	44.58	4.8	241	2.00%
2021/02/22	62	44.84	52.7	44.84	44.78	9.3	241	3.85%
2021/02/19	52	45.56	52.2	45.56	45.58	-0.2	242	-0.07%
2021/02/18	50	45.57	52	45.57	45.58	-2	242	-0.83%
2021/02/17	63	45.40	63.6	45.40	45.41	-0.6	242	-0.23%
2021/02/05	51.3	46.03	53	46.03	46.09	-1.7	241	-0.70%
2021/02/04	71	46.00	52.3	46.00	46.00	18.7	240	7.78%
2021/02/03	90	46.26	51.2	46.26	46.27	38.8	240	16.13%
2021/02/02	60	46.28	50.2	46.29	46.28	9.8	240	4.07%
2021/02/01	67	46.32	63.8	46.35	46.28	3.2	241	1.31%
2021/01/29	70	46.53	75.1	46.53	46.60	-5.1	240	-2.12%
2021/01/28	70	46.64	73.6	46.64	46.67	-3.6	240	-1.48%
2021/01/27	70	46.62	72.1	46.62	46.63	-2.1	246	-0.87%
2021/01/26	70	46.50	70	46.50	46.54	0	245	0.00%
2021/01/25	70	46.35	73.1	46.35	46.34	-3.1	245	-1.25%
2021/01/22	72	46.40	70.1	46.40	46.37	1.9	245	0.79%
2021/01/21	71	46.61	72.4	46.61	46.59	-1.4	245	-0.57%
2021/01/20	71	46.64	70.6	46.65	46.64	0.4	245	0.16%
2021/01/19	71	46.61	70.1	46.62	46.61	0.9	244	0.38%
2021/01/18	70	46.80	85.2	46.80	46.80	-15.2	243	-6.24%
2021/01/15	75	46.75	73.5	46.76	46.80	1.5	242	0.61%
2021/01/14	70	46.79	70.2	46.79	46.77	-0.2	242	-0.07%
2021/01/13	73	46.57	72.3	46.57	46.52	0.7	243	0.27%
2021/01/12	75.6	46.56	79.1	46.56	46.53	-3.5	242	-1.43%
2021/01/11	78	46.65	70	46.65	46.65	8	241	3.30%
2021/01/08	38	46.80	44.8	46.81	46.80	-6.8	240	-2.84%
2021/01/07	102	47.04	75	47.05	47.06	27	240	11.19%	大買/
2021/01/06	70	47.40	74.5	47.40	47.42	-4.5	239	-1.86%
2021/01/05	73	47.70	74.2	47.70	47.70	-1.2	237	-0.48%
2021/01/04	70	48.06	72.1	48.06	48.04	-2.1	235	-0.89%
2020/12/31	71	48.10	71	48.09	48.05	0	236	0.00%
2020/12/30	72	48.06	70	48.06	48.05	2	236	0.85%
2020/12/29	70.1	48.01	72	48.02	48.01	-2	235	-0.83%
2020/12/28	72.2	47.82	72.1	47.82	47.82	0.2	236	0.06%
2020/12/25	70	47.87	71	47.87	47.87	-1	236	-0.42%
2020/12/24	70	47.73	73	47.72	47.74	-3	236	-1.27%
2020/12/23	70	47.92	70	47.92	47.93	0	236	-0.01%
2020/12/22	70	47.79	70	47.79	47.81	0	237	0.00%
2020/12/21	70	47.86	70	47.86	47.88	0	237	0.00%
2020/12/18	70	47.84	86.1	47.84	47.87	-16.1	237	-6.77%
2020/12/17	70	47.79	71	47.79	47.84	-1	238	-0.44%
2020/12/16	70	47.75	71.1	47.75	47.76	-1.1	236	-0.46%
2020/12/15	70	47.98	72	47.98	48.03	-2	235	-0.85%
2020/12/14	70	47.93	70.1	47.93	47.92	-0.1	234	-0.04%
2020/12/11	70.4	47.99	75	47.99	47.98	-4.6	235	-1.95%
2020/12/10	72	47.78	73.4	47.78	47.77	-1.4	235	-0.60%
2020/12/09	75	47.80	78	47.83	47.77	-3	235	-1.27%
2020/12/08	73	48.32	72	48.32	48.38	1	234	0.42%
2020/12/07	71	48.24	71.4	48.24	48.27	-0.4	235	-0.17%
2020/12/04	106	48.86	75.1	48.84	48.71	30.9	235	13.11%	大買/
2020/12/03	74	49.03	71	49.03	49.02	3	235	1.27%
2020/12/02	71	49.06	70	49.06	49.13	1	236	0.41%
2020/12/01	73.3	49.34	143	49.32	49.30	-69.7	236	-29.47%	大賣/
2020/11/30	71	49.16	71	49.16	49.17	0	235	0.00%
2020/11/27	70	48.94	70	48.94	48.90	0	235	0.00%
2020/11/26	75	48.78	73	48.78	48.83	2	235	0.85%
2020/11/25	72.1	48.85	70	48.86	48.87	2.1	235	0.91%
2020/11/24	71	49.04	70	49.05	49.03	1	236	0.41%
2020/11/23	35	49.22	36.1	49.23	49.16	-1.1	236	-0.45%
2020/11/20	71	49.15	70	49.15	49.16	1	236	0.42%
2020/11/19	31	48.82	120.4	48.83	48.80	-89.4	236	-37.80%	大賣/
2020/11/18	98	48.45	74	48.47	48.50	24	237	10.11%
2020/11/17	78	48.15	70.2	48.16	48.06	7.8	235	3.31%
2020/11/16	70	48.18	70	48.18	48.17	0	235	0.00%
2020/11/13	75	48.07	70	48.07	48.08	5	235	2.12%
2020/11/12	70	47.92	70	47.92	47.90	0	236	0.00%
2020/11/11	75	47.67	73.1	47.67	47.62	1.9	236	0.81%
2020/11/10	75	48.08	73.1	48.07	48.08	1.9	237	0.80%
2020/11/09	105	48.50	105	48.50	48.52	0	236	0.00%	大買/大賣/
2020/11/06	43	48.63	55	48.64	48.67	-12	236	-5.07%
2020/11/05	70	48.55	95	48.54	48.54	-25	236	-10.55%
2020/11/04	117	47.69	110	47.70	47.86	7	236	2.96%	大買/大賣/
2020/11/03	35	47.43	37	47.42	47.45	-2	230	-0.87%
2020/11/02	86	47.20	70	47.14	47.16	16	232	6.89%
2020/10/30	70	47.55	84	47.55	47.55	-14	231	-6.04%
2020/10/29	70	47.77	71	47.77	47.78	-1	231	-0.43%
2020/10/28	106	47.95	105	47.95	47.94	1	231	0.43%	大買/大賣/
2020/10/27	37	47.71	35	47.71	47.71	2	231	0.86%
2020/10/26	70	47.65	70	47.65	47.65	0	232	0.00%
2020/10/23	71	47.27	71	47.27	47.29	0	232	0.00%
2020/10/22	81	47.60	70	47.54	47.47	11	232	4.72%
2020/10/21	72	47.55	70	47.55	47.52	2	235	0.85%
2020/10/20	70	48.05	70	48.05	48.05	0	236	0.00%
2020/10/19	71	48.15	70	48.15	48.18	1	236	0.42%
2020/10/16	70	48.21	71	48.21	48.23	-1	236	-0.42%
2020/10/15	70	48.29	70	48.29	48.29	0	236	0.00%
2020/10/14	70	48.05	70	48.05	48.06	0	236	0.00%
2020/10/13	70	47.73	71	47.72	47.75	-1	237	-0.42%
2020/10/12	77	47.70	70	47.70	47.69	7	235	2.97%
2020/10/08	70	47.68	70	47.68	47.78	0	236	0.00%
2020/10/07	72	47.85	70	47.85	47.86	2	237	0.84%
2020/10/06	71	47.68	70	47.69	47.60	1	237	0.42%
2020/10/05	93	47.88	70	47.85	47.88	23	238	9.66%
2020/09/30	76	48.12	70	48.12	48.19	6	238	2.51%
2020/09/29	70	48.11	70	48.11	48.13	0	239	0.00%
2020/09/28	73	48.13	70	48.13	48.15	3	240	1.25%
2020/09/25	91	48.35	74	48.32	48.34	17	240	7.05%
2020/09/24	41	48.48	46	48.48	48.53	-5	240	-2.08%
2020/09/23	71	48.74	70	48.74	48.81	1	239	0.42%
2020/09/22	71	48.63	105	48.70	48.67	-34	239	-14.18%	大賣/
2020/09/21	79	48.77	40	48.72	48.70	39	239	16.30%
2020/09/18	81	49.10	71	49.11	49.09	10	240	4.15%
2020/09/17	80	49.10	70	49.12	49.14	10	240	4.16%
2020/09/16	70	49.19	70	49.19	49.23	0	241	0.00%
2020/09/15	75	49.41	71	49.41	49.39	4	241	1.66%
2020/09/14	72	49.35	70	49.36	49.37	2	241	0.83%
2020/09/11	70	49.27	70	49.27	49.29	0	241	0.00%
2020/09/10	72	49.15	70	49.15	49.19	2	241	0.83%
2020/09/09	72	49.38	72	49.37	49.46	0	243	0.00%
2020/09/08	70	49.35	72	49.37	49.35	-2	242	-0.82%
2020/09/07	70	49.34	74	49.34	49.32	-4	243	-1.64%
2020/09/04	71	50.13	70	50.13	50.15	1	242	0.41%
2020/09/03	74	50.23	70	50.15	50.20	4	243	1.64%
2020/09/02	70	49.75	70	49.75	49.64	0	244	0.00%
2020/09/01	70	49.25	70	49.25	49.22	0	244	0.00%
2020/08/31	70	49.05	70	49.05	49.12	0	245	0.00%
2020/08/28	70	48.62	70	48.62	48.71	0	244	0.00%
2020/08/27	70	49.56	70	49.56	49.56	0	243	0.00%
2020/08/26	73	49.59	73	49.59	49.56	0	243	0.00%
2020/08/25	70	49.98	70	49.98	49.94	0	250	0.00%
2020/08/24	73	49.98	79	49.98	50.05	-6	256	-2.34%
2020/08/21	70	49.79	71	49.78	49.84	-1	263	-0.38%
2020/08/20	70	49.73	72	49.73	49.67	-2	269	-0.74%
2020/08/19	72	49.73	70	49.73	49.76	2	276	0.72%
2020/08/18	70	49.79	70	49.79	49.80	0	283	0.00%
2020/08/17	70	49.98	89	49.98	50.05	-19	290	-6.53%
2020/08/14	75	50.48	71	50.48	50.40	4	297	1.35%
2020/08/13	73	51.00	70	51.00	50.95	3	304	0.99%
2020/08/12	71	51.10	71	51.10	51.10	0	310	0.00%
2020/08/11	70	51.45	74	51.45	51.50	-4	316	-1.26%
2020/08/10	71	51.57	70	51.58	51.55	1	322	0.31%
2020/08/07	71	51.77	70	51.78	51.85	1	331	0.30%
2020/08/06	72	51.42	71	51.43	51.45	1	338	0.30%
2020/08/05	71	51.25	71	51.25	51.25	0	346	0.00%
2020/08/04	70	51.05	70	51.05	51.05	0	355	0.00%
2020/08/03	70	51.05	70	51.05	51.05	0	361	0.00%
2020/07/31	72	51.00	71	51.00	51.05	1	368	0.27%
2020/07/30	70	50.83	70	50.83	50.80	0	374	0.00%
2020/07/29	70	50.78	71	50.78	50.80	-1	382	-0.26%
2020/07/28	72	50.52	70	50.53	50.50	2	388	0.51%
2020/07/27	84	50.93	75	50.92	50.95	9	388	2.32%
2020/07/24	109	51.20	107	51.20	51.25	2	393	0.51%	大買/大賣/
2020/07/23	35	50.80	35	50.80	50.85	0	398	0.00%
2020/07/22	71	50.77	70	50.78	50.80	1	406	0.25%
2020/07/21	70	50.58	73	50.58	50.65	-3	412	-0.73%
2020/07/20	70	50.55	70	50.55	50.60	0	418	0.00%
2020/07/17	71	50.40	70	50.40	50.55	1	433	0.23%
2020/07/16	35	50.20	37	50.20	50.20	-2	433	-0.46%
2020/07/15	72	50.10	70	50.10	50.15	2	441	0.45%
2020/07/14	70	50.02	125	50.01	49.98	-55	447	-12.29%	大賣/
2020/07/13	70	49.89	73	49.89	49.95	-3	453	-0.66%
2020/07/10	75	50.13	70	50.13	50.25	5	462	1.08%
2020/07/09	70	49.66	70	49.66	49.70	0	469	0.00%
2020/07/08	70	49.73	73	49.72	49.75	-3	468	-0.64%
2020/07/07	72	49.42	72	49.42	49.49	0	470	0.00%
2020/07/06	71	48.99	75	48.99	48.96	-4	469	-0.85%
2020/07/03	70	49.14	71	49.13	49.15	-1	469	-0.21%
2020/07/02	70	48.96	70	48.96	48.94	0	476	0.00%
2020/07/01	75	48.84	80	48.83	48.75	-5	483	-1.03%
2020/06/30	74	48.66	70	48.66	48.71	4	489	0.82%
2020/06/29	74	48.63	70	48.62	48.66	4	496	0.81%
2020/06/24	71	48.53	71	48.53	48.55	0	493	0.00%
2020/06/23	78	48.51	70	48.50	48.58	8	492	1.63%
2020/06/22	72	48.85	70	48.86	48.87	2	491	0.41%
2020/06/19	70	48.70	70	48.70	48.67	0	493	0.00%
2020/06/18	73	48.75	71	48.74	48.77	2	506	0.39%
2020/06/17	71	48.71	70	48.71	48.73	1	504	0.20%
2020/06/16	70	48.07	71	48.07	48.08	-1	501	-0.20%
2020/06/15	70	48.19	74	48.19	48.18	-4	500	-0.80%
2020/06/12	38	48.21	35	48.20	47.98	3	501	0.60%
2020/06/11	70	48.40	70	48.40	48.64	0	507	0.00%
2020/06/10	75	48.32	72.1	48.32	48.30	2.9	511	0.56%
2020/06/09	72	48.58	70	48.58	48.59	2	511	0.39%
2020/06/08	71	48.10	70	48.10	48.07	1	521	0.19%
2020/06/05	73	47.70	70	47.70	47.53	3	523	0.57%
2020/06/04	77	47.95	71	47.94	47.93	6	524	1.14%
2020/06/03	72	47.69	70	47.69	47.61	2	524	0.38%
2020/06/02	70	47.64	70	47.64	47.64	0	531	0.00%
2020/06/01	70	47.55	70	47.55	47.58	0	540	0.00%
2020/05/29	71	47.66	80	47.65	47.60	-9	542	-1.66%
2020/05/28	110	47.50	105	47.50	47.52	5	542	0.92%	大買/大賣/
2020/05/27	70	47.52	70	47.52	47.47	0	549	0.00%
2020/05/26	70	47.63	70	47.63	47.51	0	551	0.00%
2020/05/25	70	47.78	70	47.78	47.75	0	554	0.00%
2020/05/22	70	47.69	81	47.69	47.74	-11	557	-1.97%
2020/05/21	80	47.51	70	47.51	47.52	10	563	1.77%
2020/05/20	73	47.02	70	47.02	47.01	3	565	0.53%
2020/05/19	3	46.76	0	0.00	46.74	3	566	0.53%
2020/05/18	71	46.60	70	46.60	46.67	1	567	0.18%
2020/05/15	70	46.31	70	46.31	46.31	0	569	0.00%
2020/05/14	70	46.13	70	46.13	46.16	0	571	0.00%
2020/05/13	70	45.90	70	45.90	45.91	0	570	0.00%
2020/05/12	71	45.36	74	45.35	45.43	-3	572	-0.52%
2020/05/11	106	45.44	73	45.44	45.43	33	573	5.76%	大買/
2020/05/08	4	46.57	0	0.00	46.51	4	572	0.70%
2020/05/07	71	46.84	70	46.84	46.86	1	579	0.17%
2020/05/06	71	47.04	70	47.05	47.07	1	582	0.17%
2020/05/05	75	47.12	71	47.13	47.14	4	583	0.69%
2020/05/04	70	47.72	70	47.72	47.67	0	585	0.00%
2020/04/30	70	47.65	72	47.64	47.65	-2	587	-0.34%
2020/04/29	70	47.62	70	47.62	47.59	0	594	0.00%
2020/04/28	70	47.50	70	47.50	47.50	0	588	0.00%
2020/04/27	71	47.83	70	47.84	47.76	1	580	0.17%
2020/04/24	70	48.08	70	48.08	48.04	0	573	0.00%
2020/04/23	71	47.71	72	47.71	47.74	-1	567	-0.18%
2020/04/22	78	47.87	74	47.88	47.85	4	560	0.71%
2020/04/21	79	48.60	71	48.60	48.48	8	545	1.47%
2020/04/20	72	48.61	72	48.61	48.60	0	545	0.00%
2020/04/17	70	48.82	71	48.81	48.91	-1	538	-0.19%
2020/04/16	70	48.94	70	48.94	48.93	0	531	0.00%
2020/04/15	111	48.60	38	48.76	48.75	73	524	13.93%	大買/
2020/04/14	72	49.32	70	49.33	49.20	2	514	0.39%
2020/04/13	84	48.61	70	48.63	48.60	14	509	2.75%
2020/04/10	75	49.29	78	49.28	49.02	-3	507	-0.59%
2020/04/09	70	47.19	70	47.19	47.16	0	505	0.00%
2020/04/08	76	46.62	73	46.62	46.57	3	505	0.59%
2020/04/07	70	46.13	70	46.13	46.11	0	506	0.00%
2020/04/06	70	46.48	70	46.48	46.48	0	499	0.00%
2020/04/01	70	46.73	70	46.73	46.74	0	492	0.00%
2020/03/24	0	0.00	14	39.11	39.81	-14	480	-2.91%
2020/03/23	0	0.00	2	37.28	37.23	-2	469	-0.43%
2020/03/19	0	0.00	173	37.09	39.50	-173	472	-36.59%	大賣/鉅額交易
2020/03/18	87	42.56	120	42.60	42.56	-33	473	-6.97%	大賣/
2020/03/16	85	44.80	140	44.76	44.79	-55	465	-11.81%	大賣/
2020/03/13	22	44.65	138	44.90	44.99	-116	463	-25.05%	大賣/鉅額交易
2020/03/12	24	47.37	701	47.36	47.28	-677	462	-146.52%	大賣/鉅額交易
2020/03/11	75	49.32	80	49.31	49.54	-5	451	-1.11%
2020/03/10	60	50.56	80	50.65	50.40	-20	450	-4.44%
2020/03/09	0	0.00	1	52.50	52.25	-1	448	-0.22%
2020/03/06	75	50.21	36	50.30	50.45	39	448	8.70%
2020/03/05	117	49.77	8	49.81	49.85	109	440	24.77%	大買/鉅額交易
2020/03/04	95	50.11	136	50.13	50.00	-41	432	-9.48%	大賣/
2020/03/03	70	49.64	79	49.62	49.72	-9	424	-2.12%
2020/03/02	83	49.95	438	50.02	49.86	-355	417	-85.13%	大賣/鉅額交易
2020/02/27	42	50.13	176	50.04	50.05	-134	403	-33.24%	大賣/鉅額交易
2020/02/26	137	50.00	79	49.98	49.85	58	394	14.70%	大買/
2020/02/25	115	50.05	103	50.08	50.15	12	384	3.12%	大買/大賣/
2020/02/24	70	50.50	72	50.50	50.35	-2	375	-0.53%
2020/02/21	95	50.01	76	50.02	50.05	19	362	5.25%
2020/02/20	105	49.85	112	49.87	49.86	-7	353	-1.98%	大買/大賣/
2020/02/19	77	49.65	72	49.65	49.66	5	344	1.45%
2020/02/18	70	49.46	70	49.46	49.55	0	337	0.00%
2020/02/17	75	49.17	91	49.17	49.16	-16	329	-4.86%
2020/02/14	70	49.02	74	49.02	49.02	-4	320	-1.25%
2020/02/13	70	48.87	75	48.86	48.91	-5	313	-1.59%
2020/02/12	70	48.90	74	48.91	48.87	-4	303	-1.32%
2020/02/11	70	48.99	70	48.99	49.04	0	295	0.00%
2020/02/10	195	49.10	83	49.17	49.12	112	287	39.02%	大買/鉅額交易
2020/02/07	85	48.79	71	48.81	48.82	14	274	5.10%
2020/02/06	71	48.33	74	48.32	48.24	-3	263	-1.14%
2020/02/05	74	48.70	72	48.70	48.69	2	255	0.78%
2020/02/04	55	49.26	35	49.27	49.19	20	246	8.10%
2020/02/03	79	49.38	71	49.39	49.37	8	238	3.35%
2020/01/31	75	49.04	75	49.04	49.06	0	232	0.00%
2020/01/30	35	49.08	35	49.08	49.06	0	232	0.00%
2020/01/20	70	47.49	94	47.49	47.51	-24	232	-10.30%
2020/01/17	70	47.19	72	47.18	47.17	-2	232	-0.86%
2020/01/16	72	47.20	72	47.20	47.22	0	232	0.00%
2020/01/15	76	47.11	70	47.12	47.17	6	240	2.50%
2020/01/14	70	46.93	70	46.93	46.93	0	240	0.00%
2020/01/13	71	47.20	71	47.20	47.18	0	240	0.00%
2020/01/10	70	46.86	70	46.86	46.83	0	240	0.00%
2020/01/09	70	46.76	74	46.75	46.79	-4	240	-1.66%
2020/01/08	70	47.10	70	47.10	47.10	0	241	0.00%
2020/01/07	85	47.20	35	47.22	47.17	50	242	20.64%
2020/01/06	36	47.79	61	47.77	47.72	-25	241	-10.34%
2020/01/03	70	47.57	70	47.57	47.72	0	242	0.00%
2020/01/02	70	47.28	72	47.28	47.31	-2	243	-0.82%
2019/12/31	106	47.42	127	47.39	47.36	-21	243	-8.64%	大買/大賣/
2019/12/30	70	47.68	70	47.68	47.66	0	241	0.00%
2019/12/27	70	47.65	70	47.65	47.69	0	245	0.00%
2019/12/26	70	47.49	70	47.49	47.50	0	245	0.00%
2019/12/25	70	47.61	72	47.61	47.54	-2	246	-0.81%
2019/12/24	72	47.41	71	47.41	47.41	1	249	0.40%
2019/12/23	72	47.56	70	47.57	47.58	2	249	0.80%
2019/12/20	147	47.81	80	47.81	47.82	67	250	26.80%	大買/
2019/12/19	125	47.80	72	47.80	47.80	53	248	21.34%	大買/
2019/12/18	120	47.87	93	47.81	47.89	27	247	10.91%	大買/
2019/12/17	70	47.82	70	47.82	47.84	0	246	0.00%
2019/12/16	71	47.99	70	47.99	47.96	1	248	0.40%
2019/12/13	80	47.35	95	47.31	47.40	-15	249	-6.01%
2019/12/12	80	48.22	80	48.20	48.13	0	249	0.00%
2019/12/11	70	48.11	71	48.10	48.08	-1	250	-0.40%
2019/12/10	70	48.11	71	48.11	48.12	-1	251	-0.40%
2019/12/09	70	47.84	73	47.84	47.86	-3	250	-1.20%
2019/12/06	71	47.90	70	47.91	47.92	1	252	0.40%
2019/12/05	70	48.01	70	48.01	48.04	0	253	0.00%
2019/12/04	70	48.18	71	48.18	48.18	-1	253	-0.39%