聯電 (2303)-元大-大統券商分點個股進出

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

聯電

(2303)

可現股當沖

股價
49.80
漲跌
▲0.30
漲幅
+0.61%
成交量
44,373張
產業
上市半導體類股
5118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

聯電 (2303)籌碼相關－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/04/26	7.3	49.98	81	50.10	49.80	-73.8	73,602	-0.10%
2024/04/25	17	49.09	26	49.35	49.50	-9	74,032	-0.01%
2024/04/24	28.1	49.50	63	49.78	50.20	-34.9	74,458	-0.05%
2024/04/23	118.5	48.99	17	48.84	48.70	101.5	76,035	0.13%	大買/鉅額交易
2024/04/22	101	48.59	39	48.51	48.90	62	76,048	0.08%	大買/
2024/04/19	170.8	49.17	45.1	49.22	49.10	125.7	75,161	0.17%	大買/鉅額交易
2024/04/18	16.1	50.13	32	50.04	50.20	-15.9	73,577	-0.02%
2024/04/17	29	50.40	5	50.42	50.30	24	73,397	0.03%
2024/04/16	160	50.52	27	50.38	50.10	133	73,238	0.18%	大買/鉅額交易
2024/04/15	74	51.56	8	51.78	51.60	66	72,653	0.09%
2024/04/12	38	52.77	61.3	52.70	52.70	-23.3	72,756	-0.03%
2024/04/11	27	52.36	2	52.50	52.50	25	73,387	0.03%
2024/04/10	14.1	53.24	34.4	53.16	53.20	-20.3	73,396	-0.03%
2024/04/09	25	52.24	26	52.36	52.40	-1	72,946	0.00%
2024/04/08	13.1	51.81	84.4	51.82	52.10	-71.3	73,006	-0.10%
2024/04/03	8	51.63	0	0.00	51.60	8	73,239	0.01%
2024/04/02	2	52.00	14.3	52.41	52.10	-12.3	75,117	-0.02%
2024/04/01	24.1	51.77	12.6	51.93	51.70	11.5	77,903	0.01%
2024/03/29	42	51.66	153	52.50	52.20	-111	77,954	-0.14%	大賣/鉅額交易
2024/03/28	34.1	51.68	22	51.84	52.00	12.1	76,207	0.02%
2024/03/27	21.3	51.30	5	51.40	51.50	16.3	75,431	0.02%
2024/03/26	108.2	51.19	87.2	51.79	51.70	21	75,505	0.03%	大買/
2024/03/25	73.3	51.69	7	51.80	51.80	66.3	75,097	0.09%
2024/03/22	60.1	52.62	38	52.54	52.40	22.1	74,879	0.03%
2024/03/21	20.2	53.21	28	53.42	53.30	-7.8	74,276	-0.01%
2024/03/20	170.9	53.35	87.5	53.36	52.90	83.4	74,520	0.11%	大買/
2024/03/19	26.4	52.25	262.8	53.00	53.00	-236.4	73,230	-0.32%	大賣/鉅額交易
2024/03/18	104.1	51.63	7.2	51.30	51.80	96.9	71,714	0.14%	大買/
2024/03/15	59.7	51.97	54	52.22	51.90	5.7	71,369	0.01%
2024/03/14	55.3	52.38	54	52.40	52.60	1.2	70,423	0.00%
2024/03/13	31.5	52.86	149.3	52.77	53.00	-117.8	69,729	-0.17%	大賣/鉅額交易
2024/03/12	47	52.11	86.5	52.03	52.50	-39.5	68,243	-0.06%
2024/03/11	100.3	51.67	88.4	51.31	51.60	11.9	67,427	0.02%
2024/03/08	90.2	51.93	364	52.10	51.90	-273.8	66,698	-0.41%	大賣/鉅額交易
2024/03/07	14.8	49.85	245.6	49.95	50.20	-230.8	62,693	-0.37%	大賣/鉅額交易
2024/03/06	12	49.05	25.4	49.00	49.20	-13.4	61,659	-0.02%
2024/03/05	67.6	48.64	9	48.79	48.75	58.6	62,278	0.09%
2024/03/04	23.2	48.80	36.8	48.81	48.85	-13.6	62,581	-0.02%
2024/03/01	82.1	48.66	0	0.00	48.30	82.1	63,049	0.13%
2024/02/29	18.6	48.53	11.2	48.75	48.85	7.4	63,443	0.01%
2024/02/27	33.7	48.27	17.2	48.38	48.15	16.5	63,773	0.03%
2024/02/26	24.1	48.01	13	48.07	48.00	11.1	64,159	0.02%
2024/02/23	78.8	48.46	1.2	48.50	48.15	77.6	64,491	0.12%
2024/02/22	15	48.53	14.1	48.52	48.60	0.9	64,698	0.00%
2024/02/21	129.5	48.69	49	48.63	48.50	80.5	65,535	0.12%	大買/
2024/02/20	14	49.43	8.1	49.34	49.25	5.9	66,158	0.01%
2024/02/19	7	48.94	15.1	48.91	49.15	-8.1	66,110	-0.01%
2024/02/16	34.1	49.00	6.1	49.00	48.85	28	66,859	0.04%
2024/02/15	26.6	48.94	63.4	48.80	49.20	-36.8	66,927	-0.05%
2024/02/05	77.9	48.10	26	48.14	48.10	51.9	66,721	0.08%
2024/02/02	59.2	48.59	7.1	48.62	48.55	52.1	66,104	0.08%
2024/02/01	62	48.53	37.1	48.89	49.05	24.9	65,646	0.04%
2024/01/31	74	49.13	30	49.18	49.00	44	65,526	0.07%
2024/01/30	9	49.71	1	49.80	49.60	8	65,156	0.01%
2024/01/29	76.2	49.56	6	49.58	49.45	70.2	65,518	0.11%
2024/01/26	240.7	50.21	10	50.07	49.80	230.7	65,879	0.35%	大買/鉅額交易
2024/01/25	26	51.85	329.3	51.77	52.30	-303.3	63,715	-0.48%	大賣/鉅額交易
2024/01/24	7	50.57	34	50.55	50.60	-27	61,359	-0.04%
2024/01/23	8.6	50.05	72	50.10	50.20	-63.4	61,082	-0.10%
2024/01/22	10	49.93	110	50.15	50.30	-100	60,811	-0.16%	大賣/
2024/01/19	6	49.00	60	49.15	49.20	-54	60,302	-0.09%
2024/01/18	98.1	48.02	73	47.90	48.10	25.1	60,777	0.04%
2024/01/17	220.3	49.28	19	49.06	48.60	201.3	60,163	0.33%	大買/鉅額交易
2024/01/16	15	50.38	16.1	50.57	50.80	-1.1	58,994	0.00%
2024/01/15	8	50.51	20	50.33	50.80	-12	58,940	-0.02%
2024/01/12	44	49.76	11.1	49.96	50.10	32.9	60,049	0.05%
2024/01/11	5.1	50.10	9.4	50.18	50.10	-4.3	61,243	-0.01%
2024/01/10	3.1	50.17	1	50.30	50.10	2.1	62,939	0.00%
2024/01/09	17.1	50.41	2	50.30	50.10	15.1	64,030	0.02%
2024/01/08	138.2	50.38	1.6	50.42	50.50	136.5	64,221	0.21%	大買/鉅額交易
2024/01/05	29.2	50.87	52.1	51.71	50.80	-22.9	63,859	-0.04%
2024/01/04	42.2	50.31	37	50.58	50.80	5.2	63,260	0.01%
2024/01/03	66.3	50.76	8	50.75	50.60	58.3	63,649	0.09%
2024/01/02	99.5	51.60	40	51.84	51.90	59.5	62,678	0.09%
2023/12/29	41.1	52.14	9.3	52.26	52.60	31.8	62,364	0.05%
2023/12/28	89.6	53.25	74.1	53.69	52.50	15.5	62,473	0.02%
2023/12/27	37.5	52.57	472.1	52.64	53.50	-434.6	60,284	-0.72%	大賣/鉅額交易
2023/12/26	5	50.58	71.1	50.78	50.80	-66.1	57,039	-0.12%
2023/12/25	90	50.01	82.4	50.16	50.20	7.6	56,588	0.01%
2023/12/22	6.4	49.39	21.6	49.79	50.00	-15.2	56,655	-0.03%
2023/12/21	98	49.03	0.6	49.40	49.40	97.4	56,926	0.17%
2023/12/20	18.1	49.75	23	49.72	49.85	-4.9	56,582	-0.01%
2023/12/19	18	50.03	2.5	49.77	50.00	15.5	56,166	0.03%
2023/12/18	40.1	50.23	15	50.11	50.60	25.1	55,779	0.04%
2023/12/15	6.2	50.61	28	50.81	50.70	-21.8	55,304	-0.04%
2023/12/14	4.6	50.37	96	50.43	50.40	-91.4	54,273	-0.17%
2023/12/13	11.2	49.77	34	49.89	50.20	-22.8	54,124	-0.04%
2023/12/12	1	49.25	84.2	49.62	49.90	-83.2	54,014	-0.15%
2023/12/11	5.5	48.83	1	49.10	49.05	4.5	53,655	0.01%
2023/12/08	11.3	48.66	25.1	48.75	48.55	-13.8	53,900	-0.03%
2023/12/07	82.6	48.58	38	48.41	48.45	44.6	53,944	0.08%
2023/12/06	33.1	49.00	4	49.08	48.90	29.1	53,771	0.05%
2023/12/05	38.1	49.33	4	49.44	49.20	34.1	53,612	0.06%
2023/12/04	6	50.00	21.5	50.05	50.20	-15.5	53,277	-0.03%
2023/12/01	55.3	49.43	52	49.51	49.70	3.3	53,189	0.01%
2023/11/30	26	49.18	56	49.60	48.90	-30	52,849	-0.06%
2023/11/29	14.6	49.27	4	49.61	49.20	10.6	51,770	0.02%
2023/11/28	59	49.27	3.2	49.48	49.05	55.8	51,238	0.11%
2023/11/27	110.1	49.85	16	50.21	49.50	94.1	50,966	0.18%	大買/
2023/11/24	16	50.66	89.2	50.91	50.30	-73.2	50,546	-0.14%
2023/11/22	1	49.60	39	50.00	50.00	-38	50,133	-0.08%
2023/11/21	96	50.06	22.2	50.26	50.30	73.9	49,710	0.15%
2023/11/20	23.2	50.29	138.9	50.59	50.30	-115.7	49,228	-0.23%	大賣/鉅額交易
2023/11/17	95	49.76	176.1	49.70	49.75	-81.1	48,277	-0.17%	大賣/
2023/11/16	3	48.73	59	48.89	48.80	-56	46,914	-0.12%
2023/11/15	0	0.00	28.2	49.06	49.10	-28.2	46,783	-0.06%
2023/11/14	84	48.68	1	48.70	48.55	83	46,177	0.18%
2023/11/13	29.1	49.34	31	48.97	48.95	-1.9	46,405	0.00%
2023/11/10	19.1	48.37	7	48.47	48.55	12.1	46,824	0.03%
2023/11/09	21	48.33	20	48.48	48.60	1	46,765	0.00%
2023/11/08	36	48.85	9	49.25	48.50	27	46,739	0.06%
2023/11/07	56.3	49.03	46.3	49.00	49.40	10	46,051	0.02%
2023/11/06	37.8	49.56	87.2	49.55	49.40	-49.4	46,152	-0.11%
2023/11/03	44	48.77	157	49.09	49.40	-113	45,578	-0.25%	大賣/鉅額交易
2023/11/02	10.1	47.96	92	48.03	48.25	-81.9	45,131	-0.18%
2023/11/01	12	46.71	23.1	46.99	47.00	-11.1	44,734	-0.02%
2023/10/31	13	46.14	1	46.35	46.20	12	44,740	0.03%
2023/10/30	19	46.33	6	46.38	46.40	13	44,581	0.03%
2023/10/27	39	46.69	13	46.77	46.60	26	44,409	0.06%
2023/10/26	170.3	46.95	16	46.87	46.80	154.3	44,583	0.35%	大買/鉅額交易
2023/10/25	10	48.91	67.1	48.89	49.05	-57.1	43,762	-0.13%
2023/10/24	42	47.94	10	48.12	48.30	32	43,877	0.07%
2023/10/23	8	48.63	13.1	48.77	48.60	-5.1	43,335	-0.01%
2023/10/20	27	49.27	31.2	49.14	48.70	-4.2	43,167	-0.01%
2023/10/19	42.1	48.82	92.1	49.10	49.30	-50	42,417	-0.12%
2023/10/18	42.1	48.63	154.3	48.79	48.45	-112.2	42,333	-0.27%	大賣/鉅額交易
2023/10/17	32.5	47.97	88.7	48.04	48.20	-56.2	41,632	-0.13%
2023/10/16	6	46.46	75.4	47.17	47.15	-69.4	40,684	-0.17%
2023/10/13	7.5	47.03	29.2	46.91	47.00	-21.7	40,088	-0.05%
2023/10/12	6.1	46.79	63.1	46.71	47.00	-57	40,182	-0.14%
2023/10/11	2	46.55	83.7	46.52	46.90	-81.7	40,418	-0.20%
2023/10/06	1.2	45.38	5	45.30	45.20	-3.8	39,960	-0.01%
2023/10/05	9	45.26	12	45.07	45.15	-3	40,703	-0.01%
2023/10/04	42.6	44.25	0	44.15	44.10	42.6	40,473	0.11%
2023/10/03	22	45.43	1	45.70	45.25	21	40,118	0.05%
2023/10/02	18	45.62	2.3	45.80	45.75	15.7	40,401	0.04%
2023/09/28	11	44.94	10	45.02	45.20	1	40,655	0.00%
2023/09/27	48.4	44.30	5	44.30	44.40	43.4	40,657	0.11%
2023/09/26	37.1	44.93	6	45.32	44.75	31.1	40,522	0.08%
2023/09/25	2	45.58	3	45.78	45.65	-1	40,565	0.00%
2023/09/22	34.6	45.23	0	0.00	45.35	34.6	40,713	0.08%
2023/09/21	12.2	45.59	8	45.65	45.65	4.2	41,037	0.01%
2023/09/20	2.1	45.98	2	45.85	45.90	0	41,077	0.00%
2023/09/19	19	46.34	2	46.35	46.20	17	42,706	0.04%
2023/09/18	16	46.59	47	46.52	46.50	-31	43,828	-0.07%
2023/09/15	16	47.02	10	47.50	47.60	6	44,489	0.01%
2023/09/14	64	47.30	69.1	47.28	47.35	-5	44,912	-0.01%
2023/09/13	5.2	47.00	50	47.18	47.10	-44.8	45,178	-0.10%
2023/09/12	22.2	46.73	33	46.34	46.80	-10.8	45,848	-0.02%
2023/09/11	14	45.92	19	45.89	46.05	-5	46,517	-0.01%
2023/09/08	8.3	45.63	3	45.54	45.70	5.3	46,937	0.01%
2023/09/07	32.7	45.78	3	45.89	45.75	29.6	47,520	0.06%
2023/09/06	1.5	46.63	5	46.59	46.70	-3.6	47,631	-0.01%
2023/09/05	32	46.39	8	46.28	46.55	24	47,864	0.05%
2023/09/04	4	45.85	0.4	45.90	46.00	3.6	47,972	0.01%
2023/09/01	17	45.96	9.6	45.98	45.95	7.4	48,286	0.02%
2023/08/31	12.2	46.01	7	46.09	45.50	5.2	48,367	0.01%
2023/08/30	14	45.99	38.1	46.11	46.40	-24.1	47,763	-0.05%
2023/08/29	40.2	45.38	40	45.27	45.30	0.2	47,760	0.00%
2023/08/28	19.1	45.45	52	45.48	44.80	-32.9	48,065	-0.07%
2023/08/25	29.5	43.78	14	43.83	43.50	15.5	48,382	0.03%
2023/08/24	24	44.08	21	44.11	44.35	3	48,687	0.01%
2023/08/23	23.1	43.36	22	43.21	43.40	1.1	49,413	0.00%
2023/08/22	2	43.65	1	43.75	43.60	1	50,899	0.00%
2023/08/21	13.7	43.61	3.7	43.67	43.65	10	51,292	0.02%
2023/08/18	15.4	43.98	17	43.96	43.80	-1.6	51,363	0.00%
2023/08/17	27.5	43.14	7.5	43.23	43.60	20	51,423	0.04%
2023/08/16	84.1	43.98	2	43.95	43.75	82.1	51,756	0.16%
2023/08/15	0	0.00	1	45.26	45.45	-1	51,372	0.00%
2023/08/14	16.2	44.99	8	45.02	45.00	8.2	51,747	0.02%
2023/08/11	7.2	45.48	6	45.53	45.35	1.2	51,960	0.00%
2023/08/10	18.2	45.23	31	45.21	45.15	-12.8	52,309	-0.02%
2023/08/09	5.1	45.42	0	45.70	45.60	5.1	52,419	0.01%
2023/08/08	101.2	45.72	25	45.83	45.55	76.2	52,596	0.14%	大買/
2023/08/07	4.4	46.49	23	46.60	46.40	-18.6	52,111	-0.04%
2023/08/04	11.2	46.29	8	46.28	46.50	3.2	52,100	0.01%
2023/08/02	45.4	46.67	2.1	47.08	46.65	43.3	51,910	0.08%
2023/08/01	3.1	46.97	2.8	46.99	47.00	0.2	51,793	0.00%
2023/07/31	20.4	46.85	39.4	46.85	47.00	-19	51,742	-0.04%
2023/07/28	17.3	46.98	67.2	46.88	47.05	-49.9	51,299	-0.10%
2023/07/27	26.3	45.68	116.1	46.04	46.15	-89.8	50,951	-0.18%	大賣/
2023/07/26	37.5	45.50	18	45.63	45.10	19.5	50,457	0.04%
2023/07/25	69.1	45.60	16	45.58	45.65	53.1	50,792	0.10%
2023/07/24	18.5	45.32	22	45.50	45.05	-3.5	51,237	-0.01%
2023/07/21	63.5	44.94	55.9	45.06	45.20	7.6	51,512	0.01%
2023/07/20	137.9	46.35	159.5	46.22	46.10	-21.6	50,891	-0.04%	大買/大賣/
2023/07/19	159.1	47.80	3.2	48.02	47.50	155.9	50,217	0.31%	大買/鉅額交易
2023/07/18	34	48.29	18	48.47	48.20	16	50,068	0.03%
2023/07/17	17	48.13	34	48.60	48.45	-17	50,269	-0.03%
2023/07/14	122.3	48.34	28	48.42	48.25	94.3	50,198	0.19%	大買/
2023/07/13	44.4	47.71	23	47.91	47.50	21.4	49,948	0.04%
2023/07/12	106.2	47.80	30	47.88	47.75	76.2	49,589	0.15%	大買/
2023/07/11	10	48.29	6	48.46	48.50	4	49,285	0.01%
2023/07/10	2	48.30	1	48.25	48.10	1	49,409	0.00%
2023/07/07	44.1	48.27	13	48.32	48.35	31.1	49,440	0.06%
2023/07/06	110.6	48.12	10	48.70	48.15	100.6	49,485	0.20%	大買/
2023/07/05	17.2	48.56	1	48.40	48.35	16.2	49,102	0.03%
2023/07/04	6	48.52	8	48.56	48.80	-2	48,930	0.00%
2023/07/03	82.1	48.46	36.1	49.11	48.25	45.9	48,882	0.09%
2023/06/30	69.5	48.21	20	48.35	48.50	49.5	48,650	0.10%
2023/06/29	58.4	48.72	11	48.55	48.50	47.4	48,579	0.10%
2023/06/28	53	49.24	12	49.31	49.10	41	48,786	0.08%
2023/06/27	320.6	49.27	7	49.37	49.05	313.6	49,055	0.64%	大買/鉅額交易
2023/06/26	56	53.42	264.1	53.34	53.30	-208.1	47,546	-0.44%	大賣/鉅額交易
2023/06/21	30	53.42	33	53.81	53.90	-3	46,775	-0.01%
2023/06/20	5	53.76	39.6	53.91	53.70	-34.6	46,307	-0.07%
2023/06/19	17	53.70	26.3	54.29	53.80	-9.3	46,071	-0.02%
2023/06/16	39	53.69	23.1	53.99	54.50	15.9	46,110	0.03%
2023/06/15	31	54.51	189.9	54.16	54.50	-158.9	45,776	-0.35%	大賣/鉅額交易
2023/06/14	2	53.40	111.5	53.44	53.50	-109.5	46,053	-0.24%	大賣/鉅額交易
2023/06/13	4.3	53.18	142.5	53.17	53.20	-138.2	45,842	-0.30%	大賣/鉅額交易
2023/06/12	8	52.44	51	52.45	52.60	-43	45,704	-0.09%
2023/06/09	19	51.78	86	52.04	52.30	-67	46,070	-0.15%
2023/06/08	16	51.37	17.8	51.51	51.50	-1.8	46,038	0.00%
2023/06/07	104	51.32	29	51.29	51.30	75	46,155	0.16%	大買/
2023/06/06	34	50.56	0	0.00	50.50	34	47,160	0.07%
2023/06/05	11.1	50.81	22	51.09	50.90	-10.9	47,397	-0.02%
2023/06/02	8	51.10	17.1	51.21	51.40	-9.1	47,651	-0.02%
2023/06/01	69	50.59	3.3	50.50	50.80	65.7	47,768	0.14%
2023/05/31	6.2	51.30	9	51.69	51.80	-2.9	47,455	-0.01%
2023/05/30	3.1	51.02	32.9	51.59	51.60	-29.8	46,410	-0.06%
2023/05/29	41	51.71	69.4	51.84	51.20	-28.4	47,045	-0.06%
2023/05/26	14.1	49.79	76.8	50.17	50.40	-62.7	46,757	-0.13%
2023/05/25	28.5	48.93	0	0.00	48.90	28.5	45,807	0.06%
2023/05/24	13	48.94	29	48.95	49.15	-16	45,945	-0.03%
2023/05/23	14	48.95	2	48.98	48.90	12	45,974	0.03%
2023/05/22	155	48.81	14.2	48.78	48.90	140.9	46,090	0.31%	大買/鉅額交易
2023/05/19	12.2	49.94	2	50.05	50.00	10.2	45,463	0.02%
2023/05/18	45.1	49.98	43.9	50.07	50.20	1.2	45,500	0.00%
2023/05/17	11	49.02	14	49.14	49.25	-3	45,719	-0.01%
2023/05/16	1.9	48.88	10.1	48.85	48.80	-8.2	45,591	-0.02%
2023/05/15	9.1	48.12	0	0.00	48.10	9.1	45,954	0.02%
2023/05/12	11	49.28	2	49.35	48.70	9	46,241	0.02%
2023/05/11	11	49.28	2	49.35	49.20	9	46,538	0.02%
2023/05/10	7	49.30	1	49.35	49.45	6	47,649	0.01%
2023/05/09	12	49.90	0	0.00	49.95	12	48,103	0.02%
2023/05/08	3.1	50.23	17	50.31	50.00	-13.9	48,795	-0.03%
2023/05/05	9.1	49.52	0	0.00	49.60	9.1	49,380	0.02%
2023/05/04	8	49.46	0	0.00	49.65	8	50,924	0.02%
2023/05/03	3	49.60	10.1	49.92	49.95	-7	52,390	-0.01%
2023/05/02	3	49.60	21.1	49.81	49.85	-18	54,196	-0.03%
2023/04/28	18	49.53	12	49.74	49.10	6	58,002	0.01%
2023/04/27	8	48.88	1.2	49.01	48.85	6.8	59,081	0.01%
2023/04/26	15.4	48.33	10	48.27	48.40	5.4	59,163	0.01%
2023/04/25	39.3	48.84	8.1	48.87	48.50	31.2	59,177	0.05%
2023/04/24	24.1	49.56	2	49.63	49.60	22.1	59,153	0.04%
2023/04/21	18.1	50.54	15	50.86	50.10	3.1	59,515	0.01%
2023/04/20	17.1	50.77	16	51.20	50.70	1.1	60,371	0.00%
2023/04/19	34.1	51.39	2	51.40	51.20	32.1	61,721	0.05%
2023/04/18	7	52.09	11.1	52.55	52.10	-4.1	61,911	-0.01%
2023/04/17	6	51.75	5	51.82	52.00	1	61,725	0.00%
2023/04/14	43.5	51.44	5.4	51.48	51.30	38.1	61,602	0.06%
2023/04/13	70.2	51.70	424	51.80	51.60	-353.8	61,446	-0.58%	大賣/鉅額交易
2023/04/12	0.1	51.80	8	52.10	52.10	-8	61,319	-0.01%
2023/04/11	37	51.55	3	51.57	51.60	34	61,273	0.06%
2023/04/10	8	52.16	0	52.30	52.10	8	61,424	0.01%
2023/04/07	8	52.46	2.1	52.60	52.40	6	61,520	0.01%
2023/04/06	8.2	52.21	8	52.65	52.80	0.2	61,606	0.00%
2023/03/31	1	52.90	42	52.78	52.90	-41	61,721	-0.07%
2023/03/30	1	52.00	19.2	52.00	52.10	-18.2	61,947	-0.03%
2023/03/29	33.1	51.43	4	51.88	51.50	29.1	62,236	0.05%
2023/03/28	89	52.41	15.2	52.24	52.20	73.9	62,542	0.12%
2023/03/27	10	52.59	20	52.98	53.00	-10	63,106	-0.02%
2023/03/24	78.9	52.91	7	52.94	53.10	71.9	64,133	0.11%
2023/03/23	128.1	52.95	4	53.12	53.30	124	64,055	0.19%	大買/鉅額交易
2023/03/22	17	53.17	41	53.32	53.50	-24	63,972	-0.04%
2023/03/21	25	52.76	2	53.25	52.80	23	64,010	0.04%
2023/03/20	18.3	53.11	3	53.10	53.20	15.3	63,684	0.02%
2023/03/17	10.1	52.55	66.3	53.06	53.20	-56.2	63,549	-0.09%
2023/03/16	12	51.70	23	51.77	52.00	-11	63,275	-0.02%
2023/03/15	16.3	51.97	36.8	51.99	51.70	-20.5	63,887	-0.03%
2023/03/14	81	51.14	5	51.36	50.70	76	63,660	0.12%
2023/03/13	2	52.15	76	52.09	52.50	-74	63,199	-0.12%
2023/03/10	32.2	51.93	9.5	51.84	52.00	22.7	63,256	0.04%
2023/03/09	32	52.82	29.2	52.97	52.50	2.8	63,730	0.00%
2023/03/08	43.1	51.97	14.8	51.91	52.10	28.3	63,064	0.04%
2023/03/07	7.5	51.41	26.6	51.69	51.60	-19	63,213	-0.03%
2023/03/06	17.1	51.88	27	51.97	51.90	-10	63,796	-0.02%
2023/03/03	2.1	51.30	40	51.57	51.30	-37.9	63,470	-0.06%
2023/03/02	28	50.76	8.5	50.82	50.70	19.5	63,498	0.03%
2023/03/01	46	49.48	154.7	50.68	51.30	-108.7	63,593	-0.17%	大賣/鉅額交易
2023/02/24	52.5	50.26	24.2	50.38	49.95	28.3	63,125	0.04%
2023/02/23	43.1	50.26	40	50.41	50.20	3.1	62,749	0.00%
2023/02/22	101.1	49.54	3	49.50	49.55	98.1	62,829	0.16%	大買/
2023/02/21	2	50.45	1	50.40	50.60	1	63,543	0.00%
2023/02/20	17	50.14	74.2	50.52	50.50	-57.2	65,229	-0.09%
2023/02/17	24.1	49.62	8	49.96	50.00	16.1	67,684	0.02%
2023/02/16	4.1	50.27	8.2	50.33	50.10	-4.1	69,167	-0.01%
2023/02/15	37.1	50.00	9.1	50.42	49.90	28	71,420	0.04%
2023/02/14	11.1	50.26	34.2	50.39	50.40	-23.1	71,578	-0.03%
2023/02/13	51.1	49.42	43	49.68	49.75	8.1	72,621	0.01%
2023/02/10	121	50.91	148	50.79	50.80	-27	72,705	-0.04%	大買/大賣/
2023/02/09	11	50.45	21.3	50.59	50.50	-10.3	72,930	-0.01%
2023/02/08	12	50.12	121.2	50.40	50.50	-109.2	72,529	-0.15%	大賣/鉅額交易
2023/02/07	7	48.85	35.1	48.73	49.15	-28	71,599	-0.04%
2023/02/06	22.1	49.44	40.2	49.38	49.05	-18.1	71,350	-0.03%
2023/02/03	35.1	50.07	136	50.10	50.10	-101	70,869	-0.14%	大賣/
2023/02/02	35.2	50.17	158.2	50.20	50.40	-123.1	70,674	-0.17%	大賣/鉅額交易
2023/02/01	67	49.37	65.1	49.37	49.25	1.9	69,674	0.00%
2023/01/31	20.1	48.65	70.5	48.87	48.80	-50.4	69,277	-0.07%
2023/01/30	45	48.15	226.7	48.13	48.80	-181.7	68,718	-0.26%	大賣/鉅額交易
2023/01/17	22.1	45.86	61.2	45.79	45.95	-39.2	65,912	-0.06%
2023/01/16	7.1	44.83	21.3	45.00	44.90	-14.2	65,567	-0.02%
2023/01/13	39	45.66	45.5	45.40	45.40	-6.5	65,969	-0.01%
2023/01/12	14.1	45.04	57	45.20	45.15	-42.9	66,748	-0.06%
2023/01/11	6	45.32	124.4	45.25	45.15	-118.4	66,958	-0.18%	大賣/鉅額交易
2023/01/10	20.5	44.71	83.6	44.88	45.00	-63.1	66,886	-0.09%
2023/01/09	61	43.86	158.6	43.90	44.50	-97.6	66,611	-0.15%	大賣/
2023/01/06	2	41.98	38.6	42.12	42.40	-36.6	66,566	-0.05%
2023/01/05	22	41.42	16	41.31	41.25	6	66,827	0.01%
2023/01/04	17.1	41.39	7	41.26	41.05	10.1	67,740	0.01%
2023/01/03	23.6	40.83	31	41.22	41.40	-7.4	68,970	-0.01%
2022/12/30	25	41.06	139	40.99	40.70	-114	69,173	-0.16%	大賣/鉅額交易
2022/12/29	7.1	40.54	12	40.63	40.75	-4.9	69,611	-0.01%
2022/12/28	147.7	41.07	33.5	40.79	40.80	114.2	70,633	0.16%	大買/鉅額交易
2022/12/27	41.4	42.40	1	41.85	41.85	40.4	71,055	0.06%
2022/12/26	18.4	41.90	17	41.92	41.90	1.4	71,628	0.00%
2022/12/23	45.4	41.91	22	42.00	41.95	23.4	72,605	0.03%
2022/12/22	5.2	42.80	92.3	42.81	42.85	-87.1	72,816	-0.12%
2022/12/21	19.4	42.10	1	42.20	42.00	18.4	73,160	0.03%
2022/12/20	44.3	42.52	88.3	42.64	41.85	-44	72,984	-0.06%
2022/12/19	45.9	43.07	25	43.17	42.95	20.9	72,774	0.03%
2022/12/16	14	43.10	21	43.96	44.30	-7	72,147	-0.01%
2022/12/15	7	43.99	6	44.19	44.25	1	71,487	0.00%
2022/12/14	12	44.13	19	44.37	44.45	-7	71,689	-0.01%
2022/12/13	14	43.99	24	43.95	43.80	-10	71,500	-0.01%
2022/12/12	101	43.45	13	43.53	43.50	88	71,117	0.12%	大買/
2022/12/09	17.4	43.58	21	43.44	43.50	-3.6	71,659	-0.01%
2022/12/08	78.5	42.69	14.2	42.66	42.50	64.3	71,457	0.09%
2022/12/07	17	44.06	8.5	44.01	43.65	8.6	71,083	0.01%
2022/12/06	14	45.04	420	45.02	44.50	-406	70,474	-0.58%	大賣/鉅額交易
2022/12/05	29.1	45.49	5	45.80	45.40	24.1	70,948	0.03%
2022/12/02	31.1	45.09	317.2	45.31	45.50	-286.2	71,065	-0.40%	大賣/鉅額交易
2022/12/01	152	46.35	47.5	46.25	45.60	104.5	71,111	0.15%	大買/鉅額交易
2022/11/30	64	44.72	5.1	44.89	45.80	58.9	70,516	0.08%
2022/11/29	211	44.55	108	43.94	44.65	103	70,966	0.15%	大買/大賣/鉅額交易
2022/11/28	34.3	44.59	100.9	44.35	44.40	-66.6	70,825	-0.09%
2022/11/25	41.1	45.98	38.5	45.80	45.80	2.6	70,190	0.00%
2022/11/24	43	46.11	23	46.17	46.20	20	70,411	0.03%
2022/11/23	8	46.34	50.1	46.27	46.10	-42.1	70,364	-0.06%
2022/11/22	41	46.02	85	45.77	46.10	-44	70,899	-0.06%
2022/11/21	16	45.77	66.7	45.71	45.65	-50.7	70,507	-0.07%
2022/11/18	28.1	46.20	51.7	45.95	45.60	-23.6	70,432	-0.03%
2022/11/17	36.1	44.63	42	45.15	45.60	-6	69,792	-0.01%
2022/11/16	76.2	45.63	57.3	45.70	45.25	18.9	69,233	0.03%
2022/11/15	322.2	46.56	172.4	46.34	46.60	149.8	67,956	0.22%	大買/大賣/鉅額交易
2022/11/14	614	44.71	95.1	44.72	44.90	518.9	65,288	0.79%	大買/鉅額交易
2022/11/11	101.2	45.02	146.3	44.42	44.00	-45.1	63,764	-0.07%	大買/大賣/
2022/11/10	7	41.13	91	41.24	41.65	-84	61,345	-0.14%
2022/11/09	6.1	41.13	173.2	41.13	41.45	-167.1	61,188	-0.27%	大賣/鉅額交易
2022/11/08	8	40.17	41	40.35	40.15	-33	60,949	-0.05%
2022/11/07	430	39.85	59.1	39.96	40.05	371	61,076	0.61%	大買/鉅額交易
2022/11/04	25.2	38.80	15	38.88	38.90	10.2	61,185	0.02%
2022/11/03	2.1	38.93	11	39.00	39.00	-8.9	61,675	-0.01%
2022/11/02	46.1	39.25	10	39.38	39.35	36.1	62,032	0.06%
2022/11/01	5	39.11	2.1	39.10	39.05	2.9	62,539	0.00%
2022/10/31	12.3	39.10	32.1	39.02	39.10	-19.8	64,566	-0.03%
2022/10/28	44.1	38.48	1.6	38.36	38.30	42.4	64,934	0.07%
2022/10/27	123.1	38.65	147.9	39.23	39.25	-24.8	64,783	-0.04%	大買/大賣/
2022/10/26	52.2	38.47	24	38.71	38.10	28.2	64,467	0.04%
2022/10/25	12	39.70	53.5	39.76	39.45	-41.5	63,463	-0.07%
2022/10/24	64	40.10	104.5	40.46	39.40	-40.5	63,758	-0.06%	大賣/
2022/10/21	231	39.84	164.5	39.20	39.05	66.5	64,517	0.10%	大買/大賣/
2022/10/20	15	38.26	75.4	38.67	39.50	-60.4	64,802	-0.09%
2022/10/19	3.6	38.46	104.5	38.58	38.20	-100.9	65,570	-0.15%	大賣/
2022/10/18	16	38.30	30.1	38.35	38.25	-14.1	66,109	-0.02%
2022/10/17	43.7	37.41	31	37.61	37.75	12.6	66,884	0.02%
2022/10/14	4.3	38.38	124.3	38.43	38.70	-120	67,924	-0.18%	大賣/鉅額交易
2022/10/13	16.3	36.84	93.3	36.53	36.40	-77.1	67,231	-0.11%
2022/10/12	23	35.80	102.1	36.27	36.70	-79.1	66,889	-0.12%	大賣/
2022/10/11	98.9	35.65	73	35.80	35.40	25.9	67,061	0.04%
2022/10/07	29	38.19	176	38.18	38.05	-147	66,992	-0.22%	大賣/鉅額交易
2022/10/06	234	38.60	124.6	38.56	38.95	109.4	67,981	0.16%	大買/大賣/鉅額交易
2022/10/05	98.1	38.75	90.1	38.76	38.30	8	68,905	0.01%
2022/10/04	117	36.74	170.1	37.25	37.70	-53.1	69,360	-0.08%	大買/大賣/
2022/10/03	19.1	35.40	7	35.46	35.35	12.1	69,391	0.02%
2022/09/30	47.3	35.49	62	35.55	35.75	-14.7	70,286	-0.02%
2022/09/29	26.4	36.79	9	36.76	36.55	17.4	71,755	0.02%
2022/09/28	22.5	36.82	44	36.94	36.20	-21.5	72,673	-0.03%
2022/09/27	26	37.08	19	37.16	37.30	7	72,864	0.01%
2022/09/26	63.1	37.24	100	37.40	36.85	-36.9	73,987	-0.05%
2022/09/23	21.6	38.44	4.3	38.40	38.30	17.4	75,116	0.02%
2022/09/22	106.5	38.82	74	38.79	38.75	32.5	76,345	0.04%	大買/
2022/09/21	99.1	39.68	22	39.69	39.60	77.1	76,558	0.10%
2022/09/20	1	40.20	95	40.13	40.15	-94	76,660	-0.12%
2022/09/19	26.1	39.82	2	39.90	39.95	24.1	77,520	0.03%
2022/09/16	10	40.05	87	40.14	39.95	-77	78,625	-0.10%
2022/09/15	179.1	40.50	8	40.55	40.40	171.1	81,067	0.21%	大買/鉅額交易
2022/09/14	69.1	40.04	109	39.84	40.15	-39.9	83,675	-0.05%	大賣/
2022/09/13	5	40.62	6	40.68	40.75	-1	84,943	0.00%
2022/09/12	16	40.40	44	40.28	40.15	-28	86,336	-0.03%
2022/09/08	71	39.32	6	39.30	39.30	65	87,719	0.07%
2022/09/07	42	39.40	29	39.41	39.20	13	88,067	0.01%
2022/09/06	9.4	39.90	3	39.90	39.95	6.4	88,113	0.01%
2022/09/05	42.1	39.59	162	39.61	39.80	-119.9	88,579	-0.14%	大賣/鉅額交易
2022/09/02	7	40.47	117	40.55	40.50	-110	88,449	-0.12%	大賣/鉅額交易
2022/09/01	24.1	40.37	206.7	40.50	40.45	-182.6	88,335	-0.21%	大賣/鉅額交易
2022/08/31	19	40.73	21	40.83	41.10	-2	88,321	0.00%
2022/08/30	10	40.28	11	40.56	40.40	-1	88,719	0.00%
2022/08/29	41.6	39.64	21	39.47	39.95	20.6	89,126	0.02%
2022/08/26	24.1	41.63	8	41.70	41.30	16.1	89,332	0.02%
2022/08/25	6	41.33	2.2	41.40	41.40	3.8	89,453	0.00%
2022/08/24	22	41.14	3.2	40.98	40.90	18.8	89,728	0.02%
2022/08/23	54.5	40.97	13	40.80	40.80	41.5	90,635	0.05%
2022/08/22	232.3	42.05	15	41.85	41.85	217.3	90,560	0.24%	大買/鉅額交易
2022/08/19	30	42.82	95.1	43.00	43.00	-65.1	90,409	-0.07%
2022/08/18	53.1	42.31	68	42.30	42.50	-14.9	90,486	-0.02%
2022/08/17	60.1	42.98	10	42.85	42.85	50.1	90,822	0.06%
2022/08/16	55.1	43.10	34	43.16	43.05	21.1	91,227	0.02%
2022/08/15	147	43.25	224.1	43.35	43.50	-77.1	91,178	-0.08%	大買/大賣/
2022/08/12	13	42.32	74.6	42.32	42.35	-61.6	90,654	-0.07%
2022/08/11	12.1	41.76	55	41.72	41.70	-43	90,916	-0.05%
2022/08/10	26	40.27	35	40.25	40.30	-9	91,136	-0.01%
2022/08/09	34.1	40.61	20.6	40.80	41.05	13.5	91,634	0.01%
2022/08/08	29.1	41.40	28.2	41.29	41.05	0.9	92,554	0.00%
2022/08/05	30.3	41.62	171.3	41.55	42.15	-141	92,613	-0.15%	大賣/鉅額交易
2022/08/04	110.1	40.14	229	39.81	40.00	-119	91,184	-0.13%	大買/大賣/鉅額交易
2022/08/03	1.5	39.07	63.7	39.10	39.30	-62.2	91,270	-0.07%
2022/08/02	48	39.14	60	39.14	39.10	-12	91,943	-0.01%
2022/08/01	49	39.99	7	40.08	40.30	42	91,812	0.05%
2022/07/29	50.1	39.99	220.2	39.90	40.15	-170.1	92,473	-0.18%	大賣/鉅額交易
2022/07/28	202.6	39.24	47	39.61	38.80	155.6	92,385	0.17%	大買/鉅額交易
2022/07/27	56	39.04	74	38.98	39.45	-18	90,963	-0.02%
2022/07/26	195.1	38.81	47	38.69	38.60	148.1	90,552	0.16%	大買/鉅額交易
2022/07/25	110.3	40.60	16	40.87	40.50	94.3	90,980	0.10%	大買/
2022/07/22	62.5	42.53	48.2	42.22	42.45	14.3	93,192	0.02%
2022/07/21	122	41.86	240.2	42.07	42.80	-118.2	93,101	-0.13%	大買/大賣/鉅額交易
2022/07/20	45	40.69	58	40.73	40.75	-13	91,669	-0.01%
2022/07/19	15.2	39.92	16	39.95	39.90	-0.8	92,241	0.00%
2022/07/18	25.2	39.83	143.1	39.93	40.00	-117.9	92,149	-0.13%	大賣/鉅額交易
2022/07/15	41	38.94	67	38.96	38.95	-26	91,532	-0.03%
2022/07/14	132.1	38.63	73.1	38.59	38.80	59	91,037	0.06%	大買/
2022/07/13	78	38.05	24.1	38.33	38.05	53.9	90,434	0.06%
2022/07/12	79.3	37.14	79	37.47	36.75	0.3	89,725	0.00%
2022/07/11	19.1	38.96	62	38.56	38.60	-42.9	89,168	-0.05%
2022/07/08	90.1	39.91	48.5	40.35	39.70	41.6	88,916	0.05%
2022/07/07	143	38.35	228.2	39.37	39.85	-85.2	88,585	-0.10%	大買/大賣/
2022/07/06	84.1	38.02	22	38.19	37.15	62.1	88,243	0.07%
2022/07/05	42	38.73	27	38.89	38.90	15	89,430	0.02%
2022/07/04	47	37.83	140.2	38.03	38.15	-93.2	89,550	-0.10%	大賣/
2022/07/01	125.4	39.25	130	38.64	38.05	-4.6	89,547	-0.01%	大買/大賣/
2022/06/30	94.3	39.63	53.1	39.48	39.15	41.2	89,460	0.05%
2022/06/29	47.1	40.99	24	41.14	40.90	23.1	88,865	0.03%
2022/06/28	41	42.15	106	42.25	41.85	-65	88,530	-0.07%	大賣/
2022/06/27	25.7	42.84	32	42.82	42.90	-6.3	88,711	-0.01%
2022/06/24	55.3	42.14	24	42.19	41.60	31.3	87,878	0.04%
2022/06/23	240.6	42.24	89.2	42.22	42.00	151.5	86,915	0.17%	大買/鉅額交易
2022/06/22	154.5	45.27	59.3	44.92	44.10	95.2	84,205	0.11%	大買/
2022/06/21	77.3	48.30	49.5	48.50	49.30	27.7	81,708	0.03%
2022/06/20	40.1	48.28	42	48.37	48.05	-2	80,592	0.00%
2022/06/17	94.2	47.60	37	47.76	47.65	57.2	79,352	0.07%
2022/06/16	31	49.64	58	49.76	49.10	-27	77,670	-0.03%
2022/06/15	128.1	49.96	154	49.95	49.65	-25.9	77,684	-0.03%	大買/大賣/
2022/06/14	20	49.33	26.5	49.38	49.60	-6.5	78,463	-0.01%
2022/06/13	36.5	50.07	10	50.14	50.00	26.5	78,730	0.03%
2022/06/10	30	51.24	4	51.28	51.20	26	79,342	0.03%
2022/06/09	5	51.98	6	51.93	51.80	-1	79,621	0.00%
2022/06/08	27	52.38	54	52.39	52.40	-27	79,745	-0.03%
2022/06/07	19	51.42	19	51.78	51.70	0	80,178	0.00%
2022/06/06	69.5	51.80	101.7	51.76	52.00	-32.2	80,800	-0.04%	大賣/
2022/06/02	7	50.80	10.1	50.77	50.70	-3.1	82,277	0.00%
2022/06/01	26.1	51.31	70	51.36	51.20	-43.9	83,240	-0.05%
2022/05/31	50	51.26	60.4	51.20	51.40	-10.4	83,107	-0.01%
2022/05/30	35.1	50.77	46	51.01	51.00	-10.9	82,373	-0.01%
2022/05/27	52	50.10	34.1	50.09	50.20	17.9	82,395	0.02%
2022/05/26	4	49.53	53	49.79	49.40	-49	83,611	-0.06%
2022/05/25	32.2	49.09	46.3	49.05	49.35	-14.1	84,752	-0.02%
2022/05/24	56.1	49.41	51.1	50.19	49.00	5	85,590	0.01%
2022/05/23	23	50.95	37	50.88	50.30	-14	85,351	-0.02%
2022/05/20	1.1	50.80	90	50.82	50.70	-88.9	86,363	-0.10%
2022/05/19	24	49.86	124	49.86	50.80	-100	86,734	-0.12%	大賣/
2022/05/18	96.1	51.01	55	51.02	50.90	41.1	86,647	0.05%
2022/05/17	81.5	50.12	50.1	50.12	50.10	31.5	86,184	0.04%
2022/05/16	16.6	49.76	106.2	49.95	49.45	-89.7	86,198	-0.10%	大賣/
2022/05/13	36.2	48.84	29.6	48.84	48.85	6.6	85,992	0.01%
2022/05/12	61	48.28	69.3	47.89	47.80	-8.3	87,419	-0.01%
2022/05/11	24	48.53	61.3	49.05	48.65	-37.3	87,657	-0.04%
2022/05/10	44.3	47.49	95.2	48.07	48.90	-50.9	88,248	-0.06%
2022/05/09	38	48.38	24.5	48.43	47.90	13.5	88,567	0.02%
2022/05/06	72.2	48.20	58	48.23	48.55	14.2	89,932	0.02%
2022/05/05	71.1	49.18	80.2	49.17	49.10	-9.1	93,602	-0.01%
2022/05/04	43.1	47.68	65	47.62	48.30	-21.9	98,533	-0.02%
2022/05/03	26.7	47.64	52	47.81	47.25	-25.4	99,622	-0.03%
2022/04/29	322	49.42	315	48.25	47.80	7	99,961	0.01%	大買/大賣/
2022/04/28	169.1	46.90	212.7	48.01	48.50	-43.7	98,239	-0.04%	大買/大賣/
2022/04/27	55	43.79	102	43.90	44.40	-47	95,338	-0.05%	大賣/
2022/04/26	34.5	45.62	11	45.74	45.75	23.5	94,848	0.02%
2022/04/25	114.9	45.72	42.5	45.84	45.50	72.5	95,604	0.08%	大買/
2022/04/22	46.2	47.40	11	47.53	47.65	35.2	96,363	0.04%
2022/04/21	98.1	48.05	25.3	47.96	48.05	72.9	97,160	0.07%
2022/04/20	12.3	47.30	55	47.35	47.65	-42.8	98,134	-0.04%
2022/04/19	58.2	46.83	44	46.97	46.65	14.2	98,307	0.01%
2022/04/18	55.6	46.38	39	46.40	46.20	16.6	97,878	0.02%
2022/04/15	81.4	47.15	11	47.10	47.05	70.4	98,290	0.07%
2022/04/14	66.2	48.47	18	48.66	48.25	48.2	98,468	0.05%
2022/04/13	99.9	48.36	50.3	48.39	48.50	49.6	98,752	0.05%
2022/04/12	183.9	47.61	43	47.50	47.30	140.9	98,609	0.14%	大買/鉅額交易
2022/04/11	163.1	48.63	60.6	48.48	48.20	102.5	98,012	0.10%	大買/鉅額交易
2022/04/08	90.8	50.03	9	50.01	50.00	81.8	97,134	0.08%
2022/04/07	113.7	50.23	5	50.18	50.00	108.7	96,408	0.11%	大買/鉅額交易
2022/04/06	163.2	51.20	11	51.32	51.10	152.2	95,398	0.16%	大買/鉅額交易
2022/04/01	202.2	52.75	26	52.70	52.90	176.2	94,556	0.19%	大買/鉅額交易
2022/03/31	89.6	54.02	17	53.97	54.00	72.6	93,922	0.08%
2022/03/30	7	54.16	257.3	54.11	54.50	-250.3	94,372	-0.27%	大賣/鉅額交易
2022/03/29	36.4	53.64	155	53.61	53.70	-118.6	94,424	-0.13%	大賣/鉅額交易
2022/03/28	148.4	53.01	8	53.25	53.60	140.4	95,144	0.15%	大買/鉅額交易
2022/03/25	24	53.38	31.2	53.37	53.30	-7.2	95,747	-0.01%
2022/03/24	38.1	53.03	2	53.10	53.20	36.1	96,111	0.04%
2022/03/23	39	53.92	67.4	53.85	53.80	-28.4	96,730	-0.03%
2022/03/22	19.5	53.27	17.1	53.22	53.50	2.5	97,970	0.00%
2022/03/21	64.2	53.44	39	53.43	53.50	25.2	98,729	0.03%
2022/03/18	40.3	52.68	64	52.64	52.80	-23.7	99,612	-0.02%
2022/03/17	17	52.40	120	52.47	52.60	-103	100,265	-0.10%	大賣/鉅額交易
2022/03/16	78.9	50.54	10	50.60	50.80	68.9	100,993	0.07%
2022/03/15	153.5	50.64	27.8	50.80	50.40	125.7	104,354	0.12%	大買/鉅額交易
2022/03/14	98.4	52.17	13.2	52.32	52.50	85.2	104,810	0.08%
2022/03/11	15.8	52.59	22.1	52.52	52.50	-6.3	106,404	-0.01%
2022/03/10	86.5	53.26	58	53.11	52.80	28.5	107,873	0.03%
2022/03/09	34.3	51.31	91.5	51.68	51.80	-57.2	109,326	-0.05%
2022/03/08	134.6	50.21	52	49.89	49.70	82.6	112,854	0.07%	大買/
2022/03/07	97.3	51.67	55	51.64	51.60	42.3	114,389	0.04%
2022/03/04	44.2	53.48	17.3	53.42	53.40	26.9	117,232	0.02%
2022/03/03	167	54.18	88	54.18	54.20	79	118,331	0.07%	大買/
2022/03/02	56.2	53.34	38.5	53.28	53.60	17.7	120,587	0.01%
2022/03/01	71.5	54.08	101	53.99	54.10	-29.5	120,752	-0.02%	大賣/
2022/02/25	93.6	52.46	39	52.65	52.10	54.6	120,352	0.05%
2022/02/24	117.9	52.37	91.9	51.99	51.80	26	120,837	0.02%	大買/
2022/02/23	14.2	53.05	23	53.17	53.60	-8.8	121,597	-0.01%
2022/02/22	141.7	52.86	36.5	52.71	52.80	105.2	126,806	0.08%	大買/鉅額交易
2022/02/21	74	53.60	69	53.54	53.80	5	126,322	0.00%
2022/02/18	67.7	53.68	2	53.60	53.70	65.7	126,895	0.05%
2022/02/17	54.6	54.35	32	54.57	54.40	22.5	126,777	0.02%
2022/02/16	74.5	54.43	21	54.52	54.10	53.5	126,890	0.04%
2022/02/15	59.9	53.64	20.5	53.75	53.50	39.4	127,190	0.03%
2022/02/14	175.3	53.31	57	53.36	53.00	118.3	127,322	0.09%	大買/鉅額交易
2022/02/11	63.1	55.66	11	55.51	55.40	52.1	126,776	0.04%
2022/02/10	89	56.01	45	56.04	55.80	44	129,190	0.03%
2022/02/09	86	56.03	26	56.27	56.00	60	130,748	0.05%
2022/02/08	153.3	55.15	38	55.11	55.40	115.3	132,126	0.09%	大買/鉅額交易
2022/02/07	230.2	55.19	106	54.80	54.50	124.2	130,968	0.09%	大買/大賣/鉅額交易
2022/01/26	575.2	57.59	126.6	57.67	57.30	448.6	127,475	0.35%	大買/大賣/鉅額交易
2022/01/25	109.7	61.71	34	61.58	61.50	75.7	124,078	0.06%	大買/
2022/01/24	82.5	61.97	196	61.85	62.60	-113.5	124,167	-0.09%	大賣/鉅額交易
2022/01/21	103.8	62.83	39	62.78	62.80	64.8	126,229	0.05%	大買/
2022/01/20	23	63.06	126.1	63.20	63.50	-103.1	129,388	-0.08%	大賣/鉅額交易
2022/01/19	48	63.02	30	63.06	62.80	18	131,783	0.01%
2022/01/18	97.2	64.17	93.1	64.11	63.80	4.1	133,513	0.00%
2022/01/17	220	63.73	179.2	64.03	64.30	40.8	133,934	0.03%	大買/大賣/
2022/01/14	205.1	62.66	57	62.54	62.70	148.1	133,076	0.11%	大買/鉅額交易
2022/01/13	191.1	63.07	196.1	63.16	63.30	-5	133,727	0.00%	大買/大賣/
2022/01/12	95	62.00	113	62.04	61.90	-18	134,300	-0.01%	大賣/
2022/01/11	31.3	62.12	12	62.22	62.10	19.3	134,797	0.01%
2022/01/10	158.2	62.03	50.5	62.20	62.10	107.7	136,056	0.08%	大買/鉅額交易
2022/01/07	165.1	62.88	24.6	63.33	62.60	140.5	138,016	0.10%	大買/鉅額交易
2022/01/06	95	62.59	32.1	62.51	62.70	62.9	138,342	0.05%
2022/01/05	34.2	63.12	53	63.54	63.10	-18.8	140,803	-0.01%
2022/01/04	159	63.24	25	63.23	63.00	134	142,125	0.09%	大買/鉅額交易
2022/01/03	61.2	63.61	15	64.21	63.40	46.2	142,150	0.03%
2021/12/30	12.3	64.98	64.5	65.00	65.00	-52.2	142,670	-0.04%
2021/12/29	50	64.89	45	65.01	65.00	5	144,067	0.00%
2021/12/28	12.3	64.98	25	64.98	64.70	-12.8	146,351	-0.01%
2021/12/27	13.6	64.52	40.1	64.49	64.30	-26.5	147,205	-0.02%
2021/12/24	33.1	64.59	111.5	64.43	64.30	-78.4	148,817	-0.05%	大賣/
2021/12/23	62	64.34	43.5	63.97	63.90	18.5	149,574	0.01%
2021/12/22	44.1	63.52	124	63.48	63.70	-80	152,017	-0.05%	大賣/
2021/12/21	37	62.85	36.5	62.77	62.90	0.5	151,982	0.00%
2021/12/20	82.3	62.31	43	62.12	62.20	39.3	152,255	0.03%
2021/12/17	122.1	62.46	17	62.34	62.30	105.1	153,319	0.07%	大買/鉅額交易
2021/12/16	199	63.31	60	63.98	63.00	139	153,838	0.09%	大買/鉅額交易
2021/12/15	99	62.72	14	62.71	62.70	85	154,296	0.06%
2021/12/14	91.6	62.16	180	62.16	62.40	-88.4	155,547	-0.06%	大賣/
2021/12/13	101	63.17	13.3	62.96	62.80	87.7	156,171	0.06%	大買/
2021/12/10	227.3	63.28	86.2	63.30	63.50	141.1	156,163	0.09%	大買/鉅額交易
2021/12/09	302.8	64.81	213.5	64.49	64.00	89.4	156,279	0.06%	大買/大賣/
2021/12/08	100.2	67.24	83	67.56	66.50	17.2	154,290	0.01%
2021/12/07	117.3	66.69	432.8	66.96	66.50	-315.5	155,413	-0.20%	大買/大賣/鉅額交易
2021/12/06	153.6	67.15	34.2	67.47	67.30	119.4	157,496	0.08%	大買/鉅額交易
2021/12/03	149.6	67.86	242.5	68.05	68.30	-92.9	161,427	-0.06%	大買/大賣/
2021/12/02	695.5	67.61	468.2	67.32	66.70	227.3	163,851	0.14%	大買/大賣/鉅額交易
2021/12/01	290.6	65.43	300.7	65.78	67.00	-10.1	168,400	-0.01%	大買/大賣/
2021/11/30	117.5	64.50	204.8	64.79	63.70	-87.3	174,492	-0.05%	大買/大賣/
2021/11/29	86.2	61.92	64.7	61.87	62.40	21.5	176,863	0.01%
2021/11/26	175.2	63.44	134.8	63.22	62.50	40.5	179,329	0.02%	大買/大賣/
2021/11/25	32.1	62.91	45.4	62.84	63.00	-13.3	179,305	-0.01%
2021/11/24	74.4	62.80	12.4	62.96	63.10	62	181,593	0.03%
2021/11/23	169.5	63.44	18.1	63.54	63.20	151.4	182,867	0.08%	大買/鉅額交易
2021/11/22	72.1	65.14	341.5	64.78	64.70	-269.3	184,922	-0.15%	大賣/鉅額交易
2021/11/19	55.5	65.00	529.9	65.15	65.10	-474.4	186,137	-0.25%	大賣/鉅額交易
2021/11/18	182.9	63.40	38.4	63.16	63.10	144.5	182,947	0.08%	大買/鉅額交易
2021/11/17	40.1	63.44	32.5	63.74	63.60	7.6	184,279	0.00%
2021/11/16	19.1	63.28	118	63.28	63.00	-98.9	184,786	-0.05%	大賣/
2021/11/15	16	63.31	111.6	63.15	63.40	-95.6	186,481	-0.05%	大賣/
2021/11/12	28.1	63.00	62.3	63.16	62.60	-34.2	188,427	-0.02%
2021/11/11	69.9	62.43	81.1	62.46	62.20	-11.2	189,154	-0.01%
2021/11/10	52.3	63.16	94.1	62.98	63.10	-41.8	189,715	-0.02%
2021/11/09	273	63.93	143.6	63.94	63.10	129.4	191,332	0.07%	大買/大賣/鉅額交易
2021/11/08	133.6	61.79	187.6	61.99	62.50	-54.1	190,271	-0.03%	大買/大賣/
2021/11/05	123	60.17	373.1	60.04	60.40	-250.1	190,764	-0.13%	大買/大賣/鉅額交易
2021/11/04	53.5	58.89	49	58.76	58.60	4.5	192,895	0.00%
2021/11/03	87.1	59.28	147.3	59.33	59.20	-60.2	195,092	-0.03%	大賣/
2021/11/02	361	59.25	373.9	59.36	59.00	-12.9	199,333	-0.01%	大買/大賣/
2021/11/01	108.3	57.81	11.3	57.73	57.60	97	204,102	0.05%	大買/
2021/10/29	209.1	58.39	39.4	58.51	58.00	169.8	207,060	0.08%	大買/鉅額交易
2021/10/28	254.5	60.51	22	60.30	59.80	232.5	207,601	0.11%	大買/鉅額交易
2021/10/27	204.9	60.75	263	60.92	61.90	-58.2	208,713	-0.03%	大買/大賣/
2021/10/26	51.1	60.00	118.6	60.19	59.80	-67.6	216,764	-0.03%	大賣/
2021/10/25	65	58.16	85.6	58.70	59.40	-20.6	221,055	-0.01%
2021/10/22	38.4	57.65	37.3	57.71	58.30	1.1	222,346	0.00%
2021/10/21	96.5	58.19	51.7	58.42	58.00	44.9	222,596	0.02%
2021/10/20	110.3	58.80	73.3	59.64	58.70	37	222,697	0.02%	大買/
2021/10/19	76.5	59.28	50	59.24	59.60	26.5	223,659	0.01%
2021/10/18	176.5	58.97	32	58.92	58.40	144.5	225,815	0.06%	大買/鉅額交易
2021/10/15	81.9	59.41	211.4	59.05	59.10	-129.5	227,165	-0.06%	大賣/鉅額交易
2021/10/14	57.9	56.91	86.1	57.12	56.70	-28.3	225,464	-0.01%
2021/10/13	271.1	56.83	37	57.07	56.40	234.1	225,859	0.10%	大買/鉅額交易
2021/10/12	357.2	58.99	56	58.85	58.50	301.2	226,298	0.13%	大買/鉅額交易
2021/10/08	115.3	61.62	69	61.36	61.10	46.3	226,624	0.02%	大買/
2021/10/07	182.1	61.75	176.3	62.16	62.50	5.8	226,702	0.00%	大買/大賣/
2021/10/06	120.4	60.04	44	60.18	59.90	76.4	228,538	0.03%	大買/
2021/10/05	163.3	59.98	65.4	59.94	61.10	97.9	228,826	0.04%	大買/
2021/10/04	102.5	61.64	51.2	61.85	60.80	51.3	227,513	0.02%	大買/
2021/10/01	160.7	62.86	63	62.69	62.60	97.7	226,925	0.04%	大買/
2021/09/30	51.8	63.56	70	63.69	64.00	-18.2	226,314	-0.01%
2021/09/29	168.3	63.37	61	63.44	63.00	107.3	226,711	0.05%	大買/鉅額交易
2021/09/28	61.5	65.52	80.5	65.52	65.30	-19.1	227,442	-0.01%
2021/09/27	130.1	66.32	27	66.37	66.30	103.1	227,193	0.05%	大買/鉅額交易
2021/09/24	75.2	66.33	105.3	66.74	67.00	-30.1	227,197	-0.01%	大賣/
2021/09/23	61.2	65.50	26	65.58	65.20	35.2	226,613	0.02%
2021/09/22	125.7	64.12	149.2	64.19	64.60	-23.5	226,395	-0.01%	大買/大賣/
2021/09/17	139.2	66.10	58	66.81	65.60	81.2	224,836	0.04%	大買/
2021/09/16	240.1	66.58	149	66.21	66.20	91.1	224,081	0.04%	大買/大賣/
2021/09/15	92.1	65.91	64	65.73	65.60	28.1	224,225	0.01%
2021/09/14	84.5	66.40	70.5	66.32	66.00	14	225,039	0.01%
2021/09/13	109.7	67.31	84	67.39	66.80	25.7	223,865	0.01%	大買/
2021/09/10	212.6	68.21	252	68.24	68.20	-39.4	223,169	-0.02%	大買/大賣/
2021/09/09	356	66.99	315	66.95	67.50	41	221,764	0.02%	大買/大賣/
2021/09/08	348.5	66.28	253.8	66.02	65.80	94.7	218,820	0.04%	大買/大賣/
2021/09/07	243.6	68.55	225	68.41	68.20	18.6	215,053	0.01%	大買/大賣/
2021/09/06	522.4	69.91	423.2	70.29	69.90	99.2	212,662	0.05%	大買/大賣/
2021/09/03	345.6	67.32	902.5	68.23	70.00	-556.9	204,593	-0.27%	大買/大賣/鉅額交易
2021/09/02	348.3	65.57	578.6	65.44	64.00	-230.3	195,999	-0.12%	大買/大賣/鉅額交易
2021/09/01	185.2	63.63	247.3	64.02	64.10	-62.1	192,509	-0.03%	大買/大賣/
2021/08/31	93.6	62.16	126.4	62.43	63.10	-32.8	189,981	-0.02%	大賣/
2021/08/30	100	62.35	194.8	62.63	62.80	-94.8	190,031	-0.05%	大賣/
2021/08/27	39	61.11	172	61.15	61.70	-133	190,944	-0.07%	大賣/鉅額交易
2021/08/26	118.5	61.47	180.2	61.32	61.20	-61.7	194,441	-0.03%	大買/大賣/
2021/08/25	181	59.76	300.6	59.98	60.00	-119.6	192,041	-0.06%	大買/大賣/鉅額交易
2021/08/24	126	59.21	134.2	59.34	58.40	-8.2	190,862	0.00%	大買/大賣/
2021/08/23	59	57.69	178.5	58.08	58.60	-119.5	191,231	-0.06%	大賣/鉅額交易
2021/08/20	72.1	55.43	73.4	55.58	55.70	-1.3	192,128	0.00%
2021/08/19	301	56.23	54	56.08	55.50	247	192,546	0.13%	大買/鉅額交易
2021/08/18	153.4	56.84	231.6	56.91	58.10	-78.2	193,631	-0.04%	大買/大賣/
2021/08/17	198.2	56.98	80.8	57.25	56.10	117.4	196,851	0.06%	大買/鉅額交易
2021/08/16	111.2	57.13	64	57.14	57.10	47.2	196,980	0.02%	大買/
2021/08/13	222.9	58.47	125.2	58.32	57.60	97.7	197,048	0.05%	大買/大賣/
2021/08/12	201	60.29	96.3	60.85	60.10	104.8	196,154	0.05%	大買/鉅額交易
2021/08/11	109.6	59.80	136.1	59.86	59.90	-26.5	196,919	-0.01%	大買/大賣/
2021/08/10	221	60.41	226.5	60.74	59.80	-5.5	197,634	0.00%	大買/大賣/
2021/08/09	173.8	62.05	226.5	62.05	61.90	-52.8	196,248	-0.03%	大買/大賣/
2021/08/06	451.4	62.94	386.9	62.31	62.10	64.6	196,697	0.03%	大買/大賣/
2021/08/05	358.7	62.04	491.9	62.64	63.40	-133.2	196,315	-0.07%	大買/大賣/鉅額交易
2021/08/04	138.9	59.99	205.8	60.21	60.50	-66.9	194,189	-0.03%	大買/大賣/
2021/08/03	107.1	58.52	242.9	58.60	59.40	-135.8	193,725	-0.07%	大買/大賣/鉅額交易
2021/08/02	332.1	58.28	255.7	58.58	57.50	76.4	191,338	0.04%	大買/大賣/
2021/07/30	401	57.96	902.3	57.86	57.80	-501.3	188,495	-0.27%	大買/大賣/鉅額交易
2021/07/29	174	54.33	494.6	54.30	54.60	-320.6	179,878	-0.18%	大買/大賣/鉅額交易
2021/07/28	257.1	51.48	43	51.58	51.80	214.1	176,069	0.12%	大買/鉅額交易
2021/07/27	99	53.28	17.7	53.70	53.10	81.3	178,514	0.05%
2021/07/26	23.4	53.76	106.5	53.97	53.70	-83.1	181,917	-0.05%	大賣/
2021/07/23	85.8	53.42	190.1	53.49	52.70	-104.3	187,218	-0.06%	大賣/鉅額交易
2021/07/22	101	51.94	181.4	51.93	52.00	-80.4	188,632	-0.04%	大買/大賣/
2021/07/21	367.2	51.50	23	51.99	50.80	344.2	190,095	0.18%	大買/鉅額交易
2021/07/20	185	52.63	35.3	52.40	52.40	149.7	195,256	0.08%	大買/鉅額交易
2021/07/19	111.3	52.77	20.2	52.83	52.60	91.1	200,696	0.05%	大買/
2021/07/16	225.1	53.50	36.3	53.65	53.70	188.8	203,949	0.09%	大買/鉅額交易
2021/07/15	68	55.01	153.2	54.94	55.10	-85.2	201,826	-0.04%	大賣/
2021/07/14	60	54.28	39.1	54.40	54.00	20.9	200,744	0.01%
2021/07/13	101.2	54.42	404.8	54.59	53.90	-303.6	201,185	-0.15%	大買/大賣/鉅額交易
2021/07/12	64	53.87	207	53.63	53.20	-143	201,242	-0.07%	大賣/鉅額交易
2021/07/09	198	52.50	31	52.54	52.20	167	201,357	0.08%	大買/鉅額交易
2021/07/08	84.4	53.34	71	53.25	53.10	13.4	205,296	0.01%
2021/07/07	69.6	53.53	127.3	53.66	53.60	-57.8	210,791	-0.03%	大賣/
2021/07/06	95	53.94	50	54.12	53.40	45	211,289	0.02%
2021/07/05	52	54.26	307	54.28	54.40	-255	212,427	-0.12%	大賣/鉅額交易
2021/07/02	36	52.57	22.1	52.50	52.60	13.9	213,850	0.01%
2021/07/01	156	52.36	55	52.75	52.10	101	214,474	0.05%	大買/鉅額交易
2021/06/30	100	53.34	61.4	53.50	53.10	38.6	214,764	0.02%
2021/06/29	98	53.21	159.1	53.15	53.00	-61.1	214,644	-0.03%	大賣/
2021/06/28	47	52.69	121.1	52.81	52.60	-74.1	215,960	-0.03%	大賣/
2021/06/25	174.5	53.82	69.2	53.58	52.90	105.3	217,559	0.05%	大買/鉅額交易
2021/06/24	58	52.93	152.7	52.98	53.00	-94.7	218,122	-0.04%	大賣/
2021/06/23	71.7	52.75	138.5	52.48	53.00	-66.8	219,329	-0.03%	大賣/
2021/06/22	53.2	51.17	68	51.30	51.00	-14.8	219,453	-0.01%
2021/06/21	130.6	51.28	68.1	51.32	51.20	62.5	219,966	0.03%	大買/
2021/06/18	79.4	53.05	214.3	53.12	52.20	-134.9	220,846	-0.06%	大賣/鉅額交易
2021/06/17	57.3	52.01	36	52.76	53.30	21.3	221,630	0.01%
2021/06/16	118.3	52.86	93.6	52.90	52.40	24.6	222,989	0.01%	大買/
2021/06/15	33.3	53.39	160.1	53.35	53.70	-126.8	223,236	-0.06%	大賣/鉅額交易
2021/06/11	49	52.18	115.2	52.01	51.80	-66.2	222,026	-0.03%	大賣/
2021/06/10	70	51.36	135	51.16	51.50	-65	222,244	-0.03%	大賣/
2021/06/09	452.9	50.93	43.1	50.98	50.70	409.8	221,925	0.18%	大買/鉅額交易
2021/06/08	117.1	52.43	43.5	52.45	52.20	73.6	221,461	0.03%	大買/
2021/06/07	151.2	52.43	46.1	52.45	52.30	105.1	223,670	0.05%	大買/鉅額交易
2021/06/04	319.5	53.58	95	53.37	53.00	224.5	223,801	0.10%	大買/鉅額交易
2021/06/03	176.7	53.41	562.1	54.24	55.00	-385.4	223,877	-0.17%	大買/大賣/鉅額交易
2021/06/02	78.6	52.09	43	52.06	52.00	35.6	221,041	0.02%
2021/06/01	110.4	52.72	88.2	53.17	52.20	22.2	224,901	0.01%	大買/
2021/05/31	176	52.59	174	52.76	53.00	2	228,735	0.00%	大買/大賣/
2021/05/28	74.7	52.38	224	52.43	52.40	-149.3	230,090	-0.06%	大賣/鉅額交易
2021/05/27	114.3	50.64	205.8	50.60	50.60	-91.6	229,204	-0.04%	大買/大賣/
2021/05/26	444.9	52.22	280.6	52.03	51.30	164.3	229,354	0.07%	大買/大賣/鉅額交易
2021/05/25	364.5	51.41	456.1	51.41	51.90	-91.6	227,199	-0.04%	大買/大賣/
2021/05/24	113.1	48.05	163	48.21	48.70	-50	223,725	-0.02%	大買/大賣/
2021/05/21	134.1	47.40	121	47.52	46.95	13.1	224,496	0.01%	大買/大賣/
2021/05/20	297.4	47.01	125.2	47.29	46.50	172.1	225,101	0.08%	大買/大賣/鉅額交易
2021/05/19	132.4	48.41	161	48.36	48.30	-28.6	225,450	-0.01%	大買/大賣/
2021/05/18	89	47.68	594.4	47.68	48.30	-505.4	226,715	-0.22%	大賣/鉅額交易
2021/05/17	294.1	45.03	263	44.72	43.95	31.1	227,959	0.01%	大買/大賣/
2021/05/14	434.1	48.46	191.1	47.94	46.80	243.1	226,508	0.11%	大買/大賣/鉅額交易
2021/05/13	277.3	46.77	254	47.00	47.55	23.3	224,177	0.01%	大買/大賣/
2021/05/12	275.6	46.70	401.1	46.57	46.35	-125.6	221,624	-0.06%	大買/大賣/鉅額交易
2021/05/11	359.6	49.80	119	49.86	49.00	240.6	219,733	0.11%	大買/大賣/鉅額交易
2021/05/10	113.2	52.89	44.3	52.65	52.50	68.9	219,044	0.03%	大買/
2021/05/07	164	53.56	146	53.60	54.00	18	221,613	0.01%	大買/大賣/
2021/05/06	165.8	51.76	117.1	51.92	51.30	48.6	226,306	0.02%	大買/大賣/
2021/05/05	360.1	53.05	171.6	53.16	51.80	188.5	227,233	0.08%	大買/大賣/鉅額交易
2021/05/04	400.8	52.98	271.1	53.20	54.60	129.7	229,142	0.06%	大買/大賣/鉅額交易
2021/05/03	406.3	54.06	132	54.34	53.00	274.3	228,674	0.12%	大買/大賣/鉅額交易
2021/04/29	522.5	57.51	267.3	57.51	56.70	255.2	230,317	0.11%	大買/大賣/鉅額交易
2021/04/28	317.5	59.84	109.2	59.39	60.00	208.3	228,526	0.09%	大買/大賣/鉅額交易
2021/04/27	434.4	61.22	227.8	60.91	60.50	206.5	232,303	0.09%	大買/大賣/鉅額交易
2021/04/26	252.5	60.90	393.8	61.08	61.80	-141.3	236,109	-0.06%	大買/大賣/鉅額交易
2021/04/23	385	56.72	544.5	56.81	57.00	-159.5	230,773	-0.07%	大買/大賣/鉅額交易
2021/04/22	127.2	55.22	384.6	55.33	54.80	-257.4	228,997	-0.11%	大買/大賣/鉅額交易
2021/04/21	229.7	53.70	44.1	53.65	53.40	185.6	226,692	0.08%	大買/鉅額交易
2021/04/20	82.5	54.02	28.5	54.08	54.10	54	228,949	0.02%
2021/04/19	69	54.53	203.1	54.58	54.60	-134.1	235,189	-0.06%	大賣/鉅額交易
2021/04/16	96.2	54.32	272.7	54.54	54.00	-176.5	240,137	-0.07%	大賣/鉅額交易
2021/04/15	109	52.44	70	52.76	53.10	39	241,357	0.02%	大買/
2021/04/14	472.4	52.57	295.9	52.59	52.70	176.5	241,522	0.07%	大買/大賣/鉅額交易
2021/04/13	333.5	55.09	584.4	56.08	54.40	-250.9	240,762	-0.10%	大買/大賣/鉅額交易
2021/04/12	28.1	53.50	70.3	54.06	53.60	-42.2	237,050	-0.02%
2021/04/09	188.2	53.98	219	54.05	53.00	-30.9	241,518	-0.01%	大買/大賣/
2021/04/08	231.1	53.28	417.4	53.71	54.00	-186.3	243,006	-0.08%	大買/大賣/鉅額交易
2021/04/07	29.1	50.91	193.3	51.08	51.50	-164.2	239,782	-0.07%	大賣/鉅額交易
2021/04/06	25	51.07	79.3	51.10	50.70	-54.3	242,246	-0.02%
2021/04/01	58	50.58	128.5	50.50	50.50	-70.5	244,090	-0.03%	大賣/
2021/03/31	92.3	50.28	69.5	50.71	50.20	22.8	244,287	0.01%
2021/03/30	80.1	49.41	249	49.86	50.60	-168.9	242,849	-0.07%	大賣/鉅額交易
2021/03/29	232.2	50.14	193.3	50.20	49.35	38.9	242,308	0.02%	大買/大賣/
2021/03/26	209.2	49.69	351.3	49.79	49.75	-142.1	243,398	-0.06%	大買/大賣/鉅額交易
2021/03/25	172.1	48.02	173	48.16	48.65	-0.9	243,884	0.00%	大買/大賣/
2021/03/24	275.2	47.50	49	47.59	47.15	226.2	245,038	0.09%	大買/鉅額交易
2021/03/23	129.2	48.81	99.3	48.98	48.50	29.9	246,230	0.01%	大買/
2021/03/22	85	47.11	123	47.42	48.20	-38	247,475	-0.02%	大賣/
2021/03/19	144.9	46.14	124	46.21	46.05	20.8	249,146	0.01%	大買/大賣/
2021/03/18	176.4	47.77	87.9	47.71	47.05	88.5	249,945	0.04%	大買/
2021/03/17	95.3	47.98	89.1	47.89	48.00	6.2	253,779	0.00%
2021/03/16	110.2	48.47	134.2	48.33	48.30	-24	259,559	-0.01%	大買/大賣/
2021/03/15	94.4	48.32	76	48.24	48.15	18.4	263,046	0.01%
2021/03/12	158.5	49.55	146.5	49.48	49.10	12	267,717	0.00%	大買/大賣/
2021/03/11	187.4	48.49	271	48.25	48.65	-83.7	273,563	-0.03%	大買/大賣/
2021/03/10	120.3	46.83	74.4	46.91	46.55	45.9	277,768	0.02%	大買/
2021/03/09	210.2	45.81	203.6	45.95	46.35	6.6	281,584	0.00%	大買/大賣/
2021/03/08	190.5	46.94	328	47.40	46.10	-137.5	279,964	-0.05%	大買/大賣/鉅額交易
2021/03/05	453.5	47.18	161.2	47.32	47.05	292.3	279,670	0.10%	大買/大賣/鉅額交易
2021/03/04	437.6	49.69	102.5	49.98	49.05	335	280,814	0.12%	大買/大賣/鉅額交易
2021/03/03	266	51.50	116.5	51.52	51.90	149.5	277,600	0.05%	大買/大賣/鉅額交易
2021/03/02	157.7	53.86	36.5	54.46	52.70	121.2	277,265	0.04%	大買/鉅額交易
2021/02/26	275.6	54.47	65	54.50	54.20	210.6	278,990	0.08%	大買/鉅額交易
2021/02/25	104	55.88	221.9	55.92	55.70	-117.9	285,862	-0.04%	大買/大賣/鉅額交易
2021/02/24	220.6	55.26	93.1	55.19	54.70	127.5	287,486	0.04%	大買/鉅額交易
2021/02/23	237.5	55.40	204	55.10	55.80	33.5	288,251	0.01%	大買/大賣/
2021/02/22	157.4	57.45	149.8	57.51	56.80	7.5	286,113	0.00%	大買/大賣/
2021/02/19	120.1	57.63	146	57.66	57.20	-25.9	284,431	-0.01%	大買/大賣/
2021/02/18	215.4	57.88	194.8	58.22	58.20	20.6	283,948	0.01%	大買/大賣/
2021/02/17	98.1	57.09	386.1	57.27	57.60	-288	282,216	-0.10%	大賣/鉅額交易
2021/02/05	98	52.67	135.4	52.65	52.90	-37.4	277,808	-0.01%	大賣/
2021/02/04	170	51.79	25.3	51.69	51.90	144.7	277,255	0.05%	大買/鉅額交易
2021/02/03	254.2	52.45	442.5	52.55	52.00	-188.4	277,173	-0.07%	大買/大賣/鉅額交易
2021/02/02	338.2	52.43	185.1	52.29	52.60	153.1	277,054	0.06%	大買/大賣/鉅額交易
2021/02/01	198.5	50.40	195.1	50.24	50.80	3.4	276,313	0.00%	大買/大賣/
2021/01/29	333.1	51.47	169.6	51.75	50.00	163.6	274,763	0.06%	大買/大賣/鉅額交易
2021/01/28	520.6	51.62	193.2	52.09	51.20	327.4	273,768	0.12%	大買/大賣/鉅額交易
2021/01/27	148.4	55.17	105.8	55.10	54.80	42.5	271,490	0.02%	大買/大賣/
2021/01/26	341.7	55.38	186	55.27	54.80	155.7	270,399	0.06%	大買/大賣/鉅額交易
2021/01/25	858.3	57.41	766.1	56.56	57.20	92.2	269,975	0.03%	大買/大賣/
2021/01/22	281.9	56.09	442.8	56.12	56.50	-161	272,749	-0.06%	大買/大賣/鉅額交易
2021/01/21	216	53.46	462.4	53.71	54.00	-246.4	270,443	-0.09%	大買/大賣/鉅額交易
2021/01/20	526.1	53.62	460	53.37	52.10	66.1	267,640	0.02%	大買/大賣/
2021/01/19	512.2	51.86	769.7	51.93	53.00	-257.5	262,034	-0.10%	大買/大賣/鉅額交易
2021/01/18	105.1	48.38	184.9	48.33	49.65	-79.8	255,978	-0.03%	大買/大賣/
2021/01/15	230.5	50.09	350.1	50.06	48.75	-119.6	259,578	-0.05%	大買/大賣/鉅額交易
2021/01/14	177.7	50.05	213	50.07	49.90	-35.3	261,157	-0.01%	大買/大賣/
2021/01/13	91.6	49.92	462	49.91	50.00	-370.4	263,699	-0.14%	大賣/鉅額交易
2021/01/12	510.7	50.10	488.2	50.19	48.45	22.6	261,069	0.01%	大買/大賣/
2021/01/11	311.7	48.90	480	49.05	50.00	-168.3	255,158	-0.07%	大買/大賣/鉅額交易
2021/01/08	368.8	47.76	480.3	47.50	47.85	-111.5	251,534	-0.04%	大買/大賣/鉅額交易
2021/01/07	91.1	46.42	92.6	46.71	46.20	-1.5	249,709	0.00%
2021/01/06	250.9	47.38	588.3	47.03	46.95	-337.4	251,363	-0.13%	大買/大賣/鉅額交易
2021/01/05	125.1	45.15	167	45.27	46.35	-41.9	249,911	-0.02%	大買/大賣/
2021/01/04	459.2	45.20	358	45.22	45.55	101.2	252,392	0.04%	大買/大賣/鉅額交易
2020/12/31	192	47.01	127.1	47.21	47.15	65	256,407	0.03%	大買/大賣/
2020/12/30	207.1	47.79	82	47.96	48.30	125.1	256,667	0.05%	大買/鉅額交易
2020/12/29	276.1	48.56	76	47.79	47.40	200.1	257,885	0.08%	大買/鉅額交易
2020/12/28	201	47.57	382.6	47.95	48.60	-181.6	258,927	-0.07%	大買/大賣/鉅額交易
2020/12/25	52	47.02	68	47.12	46.75	-16	262,346	-0.01%
2020/12/24	51	46.64	24.7	46.71	46.55	26.3	269,780	0.01%
2020/12/23	45	46.35	33.7	46.41	46.10	11.3	274,926	0.00%
2020/12/22	275	47.02	651	46.78	45.70	-376	276,172	-0.14%	大買/大賣/鉅額交易
2020/12/21	552	46.90	494.2	46.70	47.45	57.8	277,199	0.02%	大買/大賣/
2020/12/18	460	46.80	207	46.75	45.85	253	276,257	0.09%	大買/大賣/鉅額交易
2020/12/17	193	45.18	194.4	45.89	46.05	-1.4	274,462	0.00%	大買/大賣/
2020/12/16	271.4	45.51	172.8	45.31	44.90	98.6	273,317	0.04%	大買/大賣/
2020/12/15	244.2	45.16	209.1	44.75	44.00	35	271,430	0.01%	大買/大賣/
2020/12/14	269.2	45.75	327.1	45.89	46.15	-57.9	269,128	-0.02%	大買/大賣/
2020/12/11	512.2	46.52	416	46.80	46.10	96.2	270,358	0.04%	大買/大賣/
2020/12/10	742.6	47.81	461	47.36	47.30	281.6	270,192	0.10%	大買/大賣/鉅額交易
2020/12/09	581.6	49.65	122.2	49.79	49.90	459.4	264,897	0.17%	大買/大賣/鉅額交易
2020/12/08	416.8	49.92	992.5	49.43	50.90	-575.7	260,861	-0.22%	大買/大賣/鉅額交易
2020/12/07	1,132.9	49.96	247.5	49.72	50.00	885.4	256,889	0.34%	大買/大賣/鉅額交易
2020/12/04	635.3	46.08	460.4	46.30	47.60	174.8	251,449	0.07%	大買/大賣/鉅額交易
2020/12/03	438.1	43.39	534	43.05	43.30	-96	248,519	-0.04%	大買/大賣/
2020/12/02	216	41.59	122	41.58	41.45	94	243,137	0.04%	大買/大賣/
2020/12/01	133.2	41.26	198	41.32	41.55	-64.8	241,576	-0.03%	大買/大賣/
2020/11/30	425	41.24	282.9	41.45	40.50	142.1	239,844	0.06%	大買/大賣/鉅額交易
2020/11/27	284.3	39.41	131	39.21	39.15	153.3	233,880	0.07%	大買/大賣/鉅額交易
2020/11/26	223.5	38.22	392	38.20	39.50	-168.6	231,988	-0.07%	大買/大賣/鉅額交易
2020/11/25	205	38.58	156.3	38.62	38.45	48.7	229,735	0.02%	大買/大賣/
2020/11/24	435	38.62	348.9	38.80	38.15	86.1	226,439	0.04%	大買/大賣/
2020/11/23	36	35.42	407.6	36.15	36.35	-371.6	218,043	-0.17%	大賣/鉅額交易
2020/11/20	142	32.91	353.7	32.82	33.05	-211.7	215,778	-0.10%	大買/大賣/鉅額交易
2020/11/19	48	32.03	25	32.17	32.10	23	213,792	0.01%
2020/11/18	43	32.18	83	32.22	32.35	-40	214,498	-0.02%
2020/11/17	259	32.50	133.4	32.42	32.15	125.6	215,791	0.06%	大買/大賣/鉅額交易
2020/11/16	50	31.95	344.8	32.03	32.20	-294.8	216,462	-0.14%	大賣/鉅額交易
2020/11/13	105	31.01	29	31.17	31.30	76	215,302	0.04%	大買/
2020/11/12	256	31.35	383.2	31.55	31.10	-127.2	216,126	-0.06%	大買/大賣/鉅額交易
2020/11/11	46	30.96	56	31.15	31.00	-10	216,593	0.00%
2020/11/10	201	31.40	83.3	31.72	31.00	117.7	217,094	0.05%	大買/鉅額交易
2020/11/09	102	31.43	361	31.48	31.80	-259	216,899	-0.12%	大買/大賣/鉅額交易
2020/11/06	429	30.47	610	30.46	30.50	-181	217,077	-0.08%	大買/大賣/鉅額交易
2020/11/05	357	30.52	182	30.60	30.55	175	217,005	0.08%	大買/大賣/鉅額交易
2020/11/04	811	31.26	863.4	31.20	31.65	-52.4	216,595	-0.02%	大買/大賣/
2020/11/03	297	30.04	717	30.15	29.80	-420	216,920	-0.19%	大買/大賣/鉅額交易
2020/11/02	838.7	29.95	617	30.40	29.65	221.7	220,328	0.10%	大買/大賣/鉅額交易
2020/10/30	1,339	31.68	124	31.12	30.70	1,215	219,943	0.55%	大買/大賣/鉅額交易
2020/10/29	104	32.89	296	32.79	32.95	-192	217,143	-0.09%	大買/大賣/鉅額交易
2020/10/28	191	33.05	299	33.07	32.65	-108	218,541	-0.05%	大買/大賣/鉅額交易
2020/10/27	304	33.17	37	33.13	33.50	267	217,825	0.12%	大買/鉅額交易
2020/10/26	588	33.10	713	33.10	33.00	-125	218,924	-0.06%	大買/大賣/鉅額交易
2020/10/23	288	33.38	121	33.09	32.75	167	220,941	0.08%	大買/大賣/鉅額交易
2020/10/22	152	32.15	1,400	32.04	33.00	-1,248	224,162	-0.56%	大買/大賣/鉅額交易
2020/10/21	955	31.89	393	32.31	31.35	562	225,211	0.25%	大買/大賣/鉅額交易
2020/10/20	35	30.89	99	31.05	31.20	-64	228,458	-0.03%
2020/10/19	157	31.23	64.6	31.10	31.00	92.4	233,401	0.04%	大買/
2020/10/16	272	31.10	136	31.00	30.65	136	233,062	0.06%	大買/大賣/鉅額交易
2020/10/15	726	31.88	1,045	32.10	31.55	-319	232,801	-0.14%	大買/大賣/鉅額交易
2020/10/14	709	32.29	182	32.24	32.20	527	230,771	0.23%	大買/大賣/鉅額交易
2020/10/13	719	31.40	626	31.49	31.55	93	227,533	0.04%	大買/大賣/
2020/10/12	270	32.05	860.4	32.44	32.05	-590.4	226,270	-0.26%	大買/大賣/鉅額交易
2020/10/08	905	31.43	663.1	31.48	32.20	241.9	221,966	0.11%	大買/大賣/鉅額交易
2020/10/07	129	29.06	332	29.01	29.50	-203	212,706	-0.10%	大買/大賣/鉅額交易
2020/10/06	270	28.83	657.3	28.88	28.35	-387.3	209,187	-0.19%	大買/大賣/鉅額交易
2020/10/05	818	28.75	271	29.08	28.70	547	206,113	0.27%	大買/大賣/鉅額交易
2020/09/30	228	28.07	914.8	28.09	28.55	-686.8	201,557	-0.34%	大買/大賣/鉅額交易
2020/09/29	1,207	28.08	354	28.20	27.50	853	195,034	0.44%	大買/大賣/鉅額交易
2020/09/28	150	26.95	476	27.12	27.50	-326	187,327	-0.17%	大買/大賣/鉅額交易
2020/09/25	213	25.52	187	24.89	25.00	26	181,466	0.01%	大買/大賣/
2020/09/24	358	26.02	177	25.98	25.95	181	178,829	0.10%	大買/大賣/鉅額交易
2020/09/23	47	25.70	157	25.88	26.00	-110	174,971	-0.06%	大賣/鉅額交易
2020/09/22	133	25.26	78	25.14	25.10	55	172,416	0.03%	大買/
2020/09/21	193	25.44	227	25.52	25.15	-34	171,116	-0.02%	大買/大賣/
2020/09/18	85	26.16	92	26.14	25.80	-7	169,782	0.00%
2020/09/17	36	25.77	64	25.72	25.75	-28	168,475	-0.02%
2020/09/16	117	26.33	535.8	25.82	25.70	-418.8	167,137	-0.25%	大買/大賣/鉅額交易
2020/09/15	264	25.08	241.8	25.02	25.30	22.2	162,702	0.01%	大買/大賣/
2020/09/14	24	23.81	215	23.68	23.90	-191	157,334	-0.12%	大賣/鉅額交易
2020/09/11	43.5	23.04	17	22.98	23.00	26.5	155,903	0.02%
2020/09/10	343	23.82	44	23.79	23.35	299	155,781	0.19%	大買/鉅額交易
2020/09/09	42.5	23.29	95	23.37	23.70	-52.5	154,437	-0.03%
2020/09/08	443	23.72	52	23.78	22.70	391	152,349	0.26%	大買/鉅額交易
2020/09/07	2	23.15	36	23.53	23.55	-34	148,508	-0.02%
2020/09/04	15	21.09	125	21.25	21.45	-110	148,430	-0.07%	大賣/鉅額交易
2020/09/03	35	21.89	11	21.94	21.55	24	148,785	0.02%
2020/09/02	11	21.69	3	21.87	21.70	8	148,690	0.01%
2020/09/01	11	21.52	23.2	21.62	21.90	-12.2	149,794	-0.01%
2020/08/31	56	21.64	10.7	21.61	21.20	45.3	149,325	0.03%
2020/08/28	28	21.73	5	21.68	21.90	23	148,811	0.02%
2020/08/27	40	21.96	15	22.26	21.95	25	148,737	0.02%
2020/08/26	65	21.90	35.8	22.14	22.35	29.2	148,110	0.02%
2020/08/25	73	22.14	22	22.18	22.15	51	147,630	0.03%
2020/08/24	34	22.46	182	22.28	22.60	-148	146,745	-0.10%	大賣/鉅額交易
2020/08/21	282	21.93	103	22.16	21.80	179	145,490	0.12%	大買/大賣/鉅額交易
2020/08/20	47	22.21	73	22.47	21.80	-26	143,239	-0.02%
2020/08/19	39	23.76	34.1	23.72	23.40	4.9	140,267	0.00%
2020/08/18	164	24.08	36.3	24.16	24.10	127.7	138,686	0.09%	大買/鉅額交易
2020/08/17	471	24.29	555	24.15	24.15	-84	136,921	-0.06%	大買/大賣/
2020/08/14	32	23.38	50	23.37	23.55	-18	135,262	-0.01%
2020/08/13	122.2	24.30	225	23.75	23.75	-102.8	134,243	-0.08%	大買/大賣/鉅額交易
2020/08/12	535.7	24.05	668.3	24.23	23.95	-132.6	132,600	-0.10%	大買/大賣/鉅額交易
2020/08/11	514.6	25.38	30	25.31	25.00	484.6	129,839	0.37%	大買/鉅額交易
2020/08/10	157.1	25.49	113.4	25.32	25.30	43.7	127,961	0.03%	大買/大賣/
2020/08/07	320	26.05	470	26.24	25.60	-150	125,363	-0.12%	大買/大賣/鉅額交易
2020/08/06	312	26.39	318.1	26.38	26.60	-6.1	120,302	-0.01%	大買/大賣/
2020/08/05	108	24.89	841.7	24.80	24.90	-733.7	114,875	-0.64%	大買/大賣/鉅額交易
2020/08/04	999	24.65	978	25.05	24.55	21	111,014	0.02%	大買/大賣/
2020/08/03	830	23.64	286.5	23.55	23.80	543.5	106,398	0.51%	大買/大賣/鉅額交易
2020/07/31	119	22.21	142.7	22.31	22.35	-23.7	101,253	-0.02%	大買/大賣/
2020/07/30	139.3	22.13	63.1	22.15	22.20	76.2	99,549	0.08%	大買/
2020/07/29	1,031	21.91	838.9	22.38	22.40	192.1	95,968	0.20%	大買/大賣/鉅額交易
2020/07/28	316	22.88	417.4	22.78	22.25	-101.4	91,652	-0.11%	大買/大賣/鉅額交易
2020/07/27	292	21.15	139.8	21.39	21.70	152.2	82,739	0.18%	大買/大賣/鉅額交易
2020/07/24	366	19.92	158.2	19.88	19.75	207.8	76,213	0.27%	大買/大賣/鉅額交易
2020/07/23	44	18.89	372.2	19.10	19.25	-328.2	70,753	-0.46%	大賣/鉅額交易
2020/07/22	24	17.28	55	17.26	17.50	-31	66,088	-0.05%
2020/07/21	61	17.23	394.2	17.03	17.15	-333.2	65,883	-0.51%	大賣/鉅額交易
2020/07/20	17	16.36	6	16.55	16.55	11	65,012	0.02%
2020/07/17	25	16.25	3.2	16.51	16.40	21.8	64,095	0.03%
2020/07/16	17	16.53	94.9	16.52	16.60	-77.9	64,152	-0.12%
2020/07/15	23	16.14	12	16.25	16.00	11	62,618	0.02%
2020/07/14	35	16.81	55	16.84	16.80	-20	62,775	-0.03%
2020/07/13	18	16.84	392	16.99	17.05	-374	62,180	-0.60%	大賣/鉅額交易
2020/07/10	16	16.51	32	16.48	16.45	-16	61,684	-0.03%
2020/07/09	7	16.56	120	16.64	16.45	-113	62,170	-0.18%	大賣/鉅額交易
2020/07/08	7	16.67	65	16.68	16.65	-58	63,075	-0.09%
2020/07/07	5	16.55	36	16.85	16.60	-31	62,881	-0.05%
2020/07/06	13	16.58	81	16.56	16.65	-68	62,207	-0.11%
2020/07/03	40	16.44	93	16.45	16.45	-53	62,278	-0.09%
2020/07/02	43	16.11	180	16.09	16.35	-137	62,516	-0.22%	大賣/鉅額交易
2020/07/01	59	16.11	32	16.09	16.10	27	62,902	0.04%
2020/06/30	20	15.70	3	15.83	15.90	17	62,954	0.03%
2020/06/29	31	15.62	7	15.60	15.55	24	63,526	0.04%
2020/06/24	25	15.88	176	15.81	15.75	-151	63,503	-0.24%	大賣/鉅額交易
2020/06/23	0	0.00	0.4	15.45	15.45	-0.4	63,514	0.00%
2020/06/22	9	15.66	26	15.66	15.70	-17	63,808	-0.03%
2020/06/19	6	15.45	0	0.00	15.40	6	66,262	0.01%
2020/06/18	28	15.27	0.3	15.30	15.35	27.7	66,975	0.04%
2020/06/17	212	15.32	22	15.35	15.30	190	67,019	0.28%	大買/鉅額交易
2020/06/16	4	15.55	18.5	15.57	15.50	-14.5	68,462	-0.02%
2020/06/15	254	15.41	2	15.40	15.40	252	69,937	0.36%	大買/鉅額交易
2020/06/12	23	15.70	34	15.52	15.70	-11	70,087	-0.02%
2020/06/11	271	16.37	21.3	15.99	16.05	249.7	70,867	0.35%	大買/鉅額交易
2020/06/10	21	16.59	35.1	16.49	16.60	-14.1	70,671	-0.02%
2020/06/09	11	16.82	35	16.80	16.85	-24	72,624	-0.03%
2020/06/08	23	17.09	44	17.27	17.05	-21	73,559	-0.03%
2020/06/05	0	0.00	52	16.37	16.50	-52	72,417	-0.07%
2020/06/04	36	16.45	20	16.36	16.30	16	72,981	0.02%
2020/06/03	0	0.00	156.5	16.13	16.20	-156.5	72,786	-0.22%	大賣/鉅額交易
2020/06/02	0	0.00	32.9	15.80	15.85	-32.9	72,864	-0.05%
2020/06/01	8	15.64	33	15.62	15.65	-25	73,068	-0.03%
2020/05/29	5	15.27	17.2	15.30	15.45	-12.2	73,730	-0.02%
2020/05/28	5	15.30	32	15.28	15.35	-27	74,379	-0.04%
2020/05/27	3	15.10	0.7	15.10	15.10	2.3	75,122	0.00%
2020/05/26	6.3	15.18	12	15.20	15.20	-5.7	76,043	-0.01%
2020/05/25	0	0.00	22.3	15.00	15.10	-22.3	76,439	-0.03%
2020/05/22	12	15.09	2	15.15	15.10	10	76,771	0.01%
2020/05/21	8	15.21	53	15.16	15.30	-45	76,919	-0.06%
2020/05/20	57	14.85	5.3	14.99	14.85	51.7	76,698	0.07%
2020/05/19	35	15.05	2	15.10	14.95	33	76,400	0.04%
2020/05/18	13	15.12	31	15.21	15.10	-18	75,995	-0.02%
2020/05/15	4	15.30	2	15.38	15.40	2	76,035	0.00%
2020/05/14	5	15.25	8	15.40	15.35	-3	76,167	0.00%
2020/05/13	1	15.55	6	15.45	15.60	-5	76,364	-0.01%
2020/05/12	21	15.45	16	15.48	15.45	5	76,944	0.01%
2020/05/11	24	15.67	10	15.70	15.60	14	77,596	0.02%
2020/05/08	5.1	15.59	19	15.68	15.65	-13.9	78,108	-0.02%
2020/05/07	77	15.68	33	15.61	15.60	44	78,182	0.06%
2020/05/06	7	15.39	7.1	15.31	15.30	-0.1	78,550	0.00%
2020/05/05	0	0.00	1	15.40	15.25	-1	80,599	0.00%
2020/05/04	10	15.20	6	15.31	15.35	4	81,314	0.00%
2020/04/30	12	15.41	66	15.46	15.55	-54	81,695	-0.07%
2020/04/29	1	15.30	300	15.35	15.30	-299	81,874	-0.37%	大賣/鉅額交易
2020/04/28	474	15.18	52	15.15	15.00	422	81,403	0.52%	大買/鉅額交易
2020/04/27	65	15.97	21.6	16.11	16.15	43.4	80,048	0.05%
2020/04/24	117	15.93	11	15.99	15.90	106	78,543	0.13%	大買/鉅額交易
2020/04/23	160	15.74	25	15.82	15.80	135	77,286	0.17%	大買/鉅額交易
2020/04/22	45	15.10	15	15.19	15.20	30	75,120	0.04%
2020/04/21	8	15.08	6	15.24	14.80	2	74,865	0.00%
2020/04/17	6	15.12	16	15.25	15.05	-10	74,265	-0.01%
2020/04/16	3	14.88	4	14.91	14.90	-1	73,090	0.00%
2020/04/15	11	14.98	0	0.00	15.10	11	72,930	0.02%
2020/04/14	1	14.95	20	15.02	15.15	-19	72,657	-0.03%
2020/04/13	2	14.55	27.4	14.68	14.80	-25.4	72,138	-0.04%
2020/04/10	3	14.15	0	0.00	14.30	3	71,312	0.00%
2020/04/09	0	0.00	103	14.25	14.20	-103	71,733	-0.14%	大賣/鉅額交易
2020/04/08	103	14.25	1	14.20	14.20	102	71,607	0.14%	大買/鉅額交易
2020/04/07	13	14.13	0.7	14.15	14.15	12.3	71,126	0.02%
2020/04/06	1	13.95	2	13.95	14.10	-1	70,800	0.00%
2020/04/01	251	13.68	0	0.00	13.80	251	70,071	0.36%	大買/鉅額交易
2020/03/31	15	13.83	2	13.95	13.65	13	69,758	0.02%
2020/03/30	2	13.80	48	13.85	13.95	-46	68,762	-0.07%
2020/03/27	8	14.09	0	0.00	14.00	8	68,543	0.01%
2020/03/26	49	14.15	4	14.15	14.10	45	68,072	0.07%
2020/03/25	15	14.19	69	14.24	14.10	-54	67,616	-0.08%
2020/03/24	36	13.94	6	14.07	13.85	30	65,443	0.05%
2020/03/23	1	13.70	41	13.65	13.75	-40	64,995	-0.06%
2020/03/20	104	13.93	2	13.95	13.85	102	65,609	0.16%	大買/鉅額交易
2020/03/19	7	13.37	30	13.70	13.70	-23	64,182	-0.04%
2020/03/18	2	13.95	16	13.85	13.80	-14	62,953	-0.02%
2020/03/17	4	13.83	2	13.85	13.75	2	63,999	0.00%
2020/03/16	15	14.02	0	0.00	13.90	15	62,787	0.02%
2020/03/13	3	13.75	16.7	13.82	14.05	-13.7	62,351	-0.02%
2020/03/12	96.5	14.26	51	14.35	14.35	45.5	59,958	0.08%
2020/03/11	25	14.91	0	0.00	14.80	25	59,482	0.04%
2020/03/10	28	14.96	14	15.12	14.95	14	62,360	0.02%
2020/03/09	18	15.02	2	15.00	15.05	16	64,150	0.02%
2020/03/05	2	15.90	1	15.90	15.70	1	63,539	0.00%
2020/03/04	0	0.00	33.3	15.74	15.80	-33.3	63,316	-0.05%
2020/03/03	17	15.49	3	15.43	15.50	14	62,472	0.02%
2020/03/02	38	15.24	8	15.15	15.25	30	61,686	0.05%
2020/02/27	33	15.38	51	15.38	15.30	-18	62,945	-0.03%
2020/02/26	29	15.61	7	15.64	15.60	22	64,398	0.03%
2020/02/25	20	15.65	14	15.76	15.90	6	64,107	0.01%
2020/02/24	20	15.88	9	15.87	15.80	11	64,165	0.02%
2020/02/21	16	16.09	0	0.00	16.05	16	64,377	0.02%
2020/02/20	13	16.29	21	16.30	16.30	-8	64,428	-0.01%
2020/02/19	41	16.11	2.8	16.10	16.10	38.2	64,719	0.06%
2020/02/18	55	16.16	7	16.26	16.15	48	64,882	0.07%
2020/02/17	6	16.45	25	16.45	16.40	-19	65,096	-0.03%
2020/02/14	20	16.58	11.8	16.56	16.50	8.2	64,968	0.01%
2020/02/13	63	16.91	13	16.88	16.85	50	64,827	0.08%
2020/02/12	1.5	16.80	66	16.89	16.90	-64.5	64,256	-0.10%
2020/02/11	27	16.73	31	16.79	16.70	-4	63,337	-0.01%
2020/02/10	1	16.10	2	16.40	16.40	-1	62,858	0.00%
2020/02/07	21	16.30	18	16.38	16.35	3	62,989	0.00%
2020/02/06	132	16.25	145	16.19	16.25	-13	62,509	-0.02%	大買/大賣/
2020/02/05	0	0.00	8	15.51	15.50	-8	61,453	-0.01%
2020/02/04	20.9	15.10	10	15.25	15.20	10.9	61,733	0.02%
2020/02/03	16	14.63	0	0.00	15.00	16	62,172	0.03%
2020/01/31	63	14.90	20	15.05	14.90	43	61,934	0.07%
2020/01/30	116	15.29	20	15.13	15.10	96	61,854	0.16%	大買/
2020/01/20	30	16.07	115	16.00	16.05	-85	59,946	-0.14%	大賣/
2020/01/17	5	15.95	0	0.00	16.00	5	60,154	0.01%
2020/01/16	30	16.05	0	0.00	16.15	30	61,668	0.05%
2020/01/15	2	16.20	7	16.30	16.15	-5	61,630	-0.01%
2020/01/14	12	16.35	39.4	16.31	16.25	-27.4	61,416	-0.04%
2020/01/13	2	16.10	0	0.00	16.05	2	60,610	0.00%
2020/01/10	0	0.00	6.1	16.16	16.15	-6.1	60,958	-0.01%
2020/01/09	0	0.00	21.6	16.12	16.05	-21.6	60,708	-0.04%
2020/01/08	7	15.85	2	15.85	15.75	5	60,347	0.01%
2020/01/07	62	15.90	12	15.91	16.00	50	60,145	0.08%
2020/01/06	12	16.10	3	16.05	16.05	9	60,234	0.01%
2020/01/03	14	16.35	23.4	16.31	16.30	-9.4	60,126	-0.02%
2020/01/02	0	0.00	2	16.55	16.55	-2	59,670	0.00%
2019/12/31	0	0.00	1	16.55	16.45	-1	59,386	0.00%
2019/12/30	1	16.50	9	16.52	16.55	-8	59,074	-0.01%
2019/12/27	2	16.63	6	16.61	16.70	-4	58,645	-0.01%
2019/12/26	17	16.58	24	16.42	16.55	-7	58,263	-0.01%
2019/12/25	10	16.65	70	16.60	16.65	-60	58,263	-0.10%
2019/12/24	0.4	16.50	20	16.61	16.55	-19.6	58,302	-0.03%
2019/12/23	18	16.59	17	16.61	16.55	1	58,723	0.00%
2019/12/20	1	16.65	2	16.68	16.70	-1	58,687	0.00%
2019/12/19	0	0.00	13	16.59	16.70	-13	58,450	-0.02%
2019/12/18	35	16.81	40	16.76	16.80	-5	57,912	-0.01%
2019/12/17	10	16.92	31.4	16.91	17.00	-21.4	57,380	-0.04%
2019/12/16	27	16.69	8.4	16.69	16.65	18.6	56,165	0.03%
2019/12/13	15	16.47	22	16.59	16.60	-7	55,271	-0.01%
2019/12/12	11	16.68	55.4	16.58	16.60	-44.4	54,342	-0.08%
2019/12/11	15	16.26	25	16.25	16.25	-10	52,102	-0.02%
2019/12/10	0	0.00	7	16.41	16.45	-7	51,432	-0.01%
2019/12/09	4	16.38	7.8	16.41	16.25	-3.8	50,851	-0.01%
2019/12/06	26.4	16.29	12.2	16.21	16.20	14.2	50,068	0.03%
2019/12/05	196	16.35	41.4	16.41	16.55	154.6	48,465	0.32%	大買/鉅額交易
2019/12/04	56	15.74	88.6	15.73	15.85	-32.6	44,929	-0.07%
2019/12/03	0	0.00	9.8	15.27	15.35	-9.8	42,212	-0.02%
2019/12/02	6	15.23	4.6	15.16	15.10	1.4	42,021	0.00%
2019/11/29	4	14.90	8.6	14.97	14.95	-4.6	41,177	-0.01%
2019/11/28	6	15.11	7.1	15.16	15.10	-1.1	40,556	0.00%
2019/11/27	1	15.35	11.1	15.29	15.20	-10.1	40,534	-0.02%
2019/11/26	30	15.24	33.5	15.33	15.20	-3.5	40,022	-0.01%
2019/11/25	3	15.28	13	15.20	15.00	-10	37,584	-0.03%
2019/11/22	0.1	14.55	3.5	14.59	14.60	-3.4	35,810	-0.01%
2019/11/21	1	14.55	2.6	14.59	14.65	-1.6	35,744	0.00%
2019/11/20	0	0.00	28.3	14.66	14.75	-28.3	35,330	-0.08%
2019/11/19	2	14.50	1	14.50	14.55	1	34,855	0.00%
2019/11/18	109	14.50	4	14.68	14.50	105	34,652	0.30%	大買/鉅額交易
2019/11/15	1	14.35	17	14.52	14.30	-16	34,056	-0.05%
2019/11/14	0	0.00	6	14.47	14.50	-6	33,776	-0.02%
2019/11/13	0	0.00	0.4	14.20	14.20	-0.4	33,490	0.00%
2019/11/12	1	14.25	10	14.25	14.30	-9	33,222	-0.03%
2019/11/11	12	14.20	2	14.25	14.25	10	32,902	0.03%
2019/11/08	12	14.26	9.1	14.25	14.25	2.9	32,678	0.01%
2019/11/07	14	14.24	13	14.31	14.25	1	32,649	0.00%
2019/11/06	4	14.40	1	14.50	14.50	3	32,375	0.01%
2019/11/05	9	14.48	3	14.45	14.50	6	32,028	0.02%
2019/11/04	14	14.73	0	0.00	14.65	14	31,829	0.04%
2019/11/01	2	14.48	28	14.54	14.50	-26	30,939	-0.08%
2019/10/31	5	13.98	12	14.04	14.00	-7	30,126	-0.02%
2019/10/30	0	0.00	23.5	14.42	14.40	-23.5	29,151	-0.08%
2019/10/29	2	14.60	13.2	14.50	14.50	-11.2	29,072	-0.04%
2019/10/28	0	0.00	6	14.19	14.25	-6	28,678	-0.02%
2019/10/25	4	14.40	6	14.38	14.40	-2	28,677	-0.01%
2019/10/24	24	14.65	38	14.61	14.55	-14	29,021	-0.05%
2019/10/23	0	0.00	33	14.05	14.05	-33	28,559	-0.12%
2019/10/22	40	14.05	5	13.98	14.00	35	28,738	0.12%
2019/10/21	0	0.00	15	13.95	13.90	-15	28,836	-0.05%
2019/10/18	0	0.00	30	13.88	13.95	-30	29,156	-0.10%
2019/10/17	0	0.00	10	13.75	13.80	-10	28,861	-0.03%
2019/10/16	1	13.75	2.2	13.70	13.75	-1.2	28,904	0.00%
2019/10/15	11.4	13.70	241	13.75	13.70	-229.6	29,141	-0.79%	大賣/鉅額交易
2019/10/14	0	0.00	20	13.45	13.50	-20	29,439	-0.07%
2019/10/07	0	0.00	5.7	13.35	13.35	-5.7	31,325	-0.02%
2019/10/03	11	13.30	11.6	13.34	13.40	-0.6	32,287	0.00%
2019/10/02	23	13.52	10	13.50	13.50	13	32,361	0.04%
2019/10/01	0	0.00	1	13.55	13.65	-1	32,555	0.00%
2019/09/27	90	13.54	40.4	13.60	13.40	49.6	32,330	0.15%
2019/09/26	67	13.88	86	13.94	13.60	-19	32,347	-0.06%
2019/09/24	20	13.65	0.2	13.60	13.65	19.8	32,093	0.06%
2019/09/23	52	13.65	10	13.75	13.70	42	32,081	0.13%
2019/09/20	5	13.60	71.4	13.78	13.80	-66.4	32,701	-0.20%
2019/09/19	0	0.00	13	13.65	13.60	-13	32,999	-0.04%
2019/09/18	0	0.00	9	13.63	13.55	-9	33,046	-0.03%
2019/09/17	61	13.47	5	13.43	13.55	56	33,172	0.17%
2019/09/16	0	0.00	1	13.70	13.60	-1	33,610	0.00%
2019/09/12	1.3	13.69	3	13.70	13.70	-1.7	33,943	-0.01%
2019/09/11	0	0.00	2	13.60	13.70	-2	34,415	-0.01%
2019/09/10	0	0.00	7	13.60	13.60	-7	34,769	-0.02%
2019/09/09	0	0.00	0.2	13.55	13.60	-0.2	34,922	0.00%
2019/09/06	2	13.55	13	13.57	13.55	-11	35,167	-0.03%
2019/09/05	2	13.55	15	13.50	13.60	-13	36,068	-0.04%
2019/09/04	1	13.55	21	13.59	13.60	-20	36,117	-0.06%
2019/09/03	0	0.00	2.3	13.38	13.20	-2.3	35,943	-0.01%
2019/08/30	34	13.35	1	13.30	13.45	33	36,560	0.09%
2019/08/28	5	13.10	0.9	13.05	13.15	4.1	36,936	0.01%
2019/08/27	2	13.10	0	0.00	13.05	2	37,310	0.01%
2019/08/26	24	13.06	0	0.00	13.00	24	36,806	0.07%
2019/08/23	0.1	13.30	0	0.00	13.35	0.1	37,096	0.00%
2019/08/22	4	13.48	0	0.00	13.25	4	37,338	0.01%
2019/08/21	0.5	13.40	0	0.00	13.50	0.5	38,340	0.00%
2019/08/20	0.1	13.40	4	13.50	13.50	-3.9	38,472	-0.01%
2019/08/19	15	13.37	22	13.37	13.45	-7	38,550	-0.02%
2019/08/16	0	0.00	2	13.30	13.35	-2	38,945	-0.01%
2019/08/15	5	12.90	0	0.00	12.90	5	38,708	0.01%
2019/08/14	2.1	13.05	9	13.13	13.10	-6.9	39,094	-0.02%
2019/08/13	0	0.00	7	12.95	12.95	-7	39,437	-0.02%
2019/08/12	8	13.08	0	0.00	13.00	8	40,014	0.02%
2019/08/08	0	0.00	0.3	13.25	13.30	-0.3	40,174	0.00%
2019/08/07	0	0.00	1.6	13.05	13.10	-1.6	40,616	0.00%
2019/08/06	10	13.00	0	0.00	13.00	10	41,236	0.02%
2019/08/05	6	13.02	5	13.10	13.10	1	41,158	0.00%
2019/08/02	4	13.14	13	13.11	13.35	-9	41,056	-0.02%
2019/08/01	2	13.50	4	13.55	13.40	-2	41,333	0.00%
2019/07/31	4	13.73	4	13.83	13.80	0	41,589	0.00%
2019/07/30	0	0.00	24	13.61	13.60	-24	41,547	-0.06%
2019/07/29	17	13.40	4	13.36	13.40	13	42,451	0.03%
2019/07/26	33	13.30	26	13.25	13.20	7	43,522	0.02%
2019/07/25	43	13.79	4.1	13.71	13.55	38.9	43,076	0.09%
2019/07/24	0	0.00	75	13.80	13.85	-75	42,599	-0.18%
2019/07/23	8	13.58	31	13.66	13.60	-23	43,191	-0.05%
2019/07/22	18	13.67	5	13.65	13.60	13	46,313	0.03%
2019/07/19	2	13.88	2	13.95	13.80	0	48,875	0.00%
2019/07/18	5	13.80	11	13.85	13.80	-6	49,083	-0.01%
2019/07/17	2	13.85	0	0.00	13.75	2	49,204	0.00%
2019/07/16	78	14.13	3	14.07	14.00	75	49,068	0.15%
2019/07/15	0	0.00	65	14.76	14.90	-65	48,366	-0.13%
2019/07/12	13	14.60	0.3	14.55	14.60	12.7	48,061	0.03%
2019/07/11	20	14.80	30	14.82	14.95	-10	48,016	-0.02%
2019/07/10	10	14.55	34	14.41	14.65	-24	47,017	-0.05%
2019/07/09	0	0.00	3	14.03	14.00	-3	46,368	-0.01%
2019/07/08	0	0.00	2	13.95	13.95	-2	46,253	0.00%
2019/07/05	15	14.00	5	13.95	14.10	10	47,321	0.02%
2019/07/04	10	14.00	0	0.00	14.15	10	47,788	0.02%
2019/07/03	4	14.10	5.2	14.19	14.05	-1.2	49,026	0.00%
2019/07/02	6	14.28	2	14.30	14.25	4	50,407	0.01%
2019/07/01	1.3	14.34	13.2	14.37	14.35	-11.8	50,484	-0.02%
2019/06/28	2	14.03	5	14.00	13.95	-3	50,026	-0.01%
2019/06/27	1	14.10	46	14.04	14.00	-45	49,866	-0.09%
2019/06/26	2	13.85	20	13.85	13.80	-18	49,185	-0.04%
2019/06/25	3	13.80	9	13.77	13.70	-6	48,518	-0.01%
2019/06/24	1	13.60	10.3	13.73	13.75	-9.3	48,326	-0.02%
2019/06/21	5	13.50	10	13.70	13.70	-5	48,122	-0.01%
2019/06/20	1	13.40	4	13.63	13.40	-3	47,940	-0.01%
2019/06/19	5	13.55	20	13.65	13.65	-15	47,753	-0.03%
2019/06/17	5	13.70	6	13.74	13.65	-1	47,025	0.00%
2019/06/14	3	13.70	58	13.69	13.70	-55	46,947	-0.12%
2019/06/12	0	0.00	6	13.52	13.55	-6	46,163	-0.01%
2019/06/11	0	0.00	11.5	13.38	13.40	-11.5	45,955	-0.03%
2019/06/06	0	0.00	20	13.05	13.05	-20	45,485	-0.04%
2019/06/05	0	0.00	0.9	12.85	12.90	-0.9	45,646	0.00%
2019/06/03	0	0.00	45	13.20	13.20	-45	45,972	-0.10%
2019/05/31	0	0.00	12	12.89	12.90	-12	45,620	-0.03%
2019/05/30	0	0.00	7.4	12.62	12.75	-7.4	45,499	-0.02%
2019/05/29	20	12.25	16	12.26	12.60	4	45,236	0.01%
2019/05/28	33	12.47	140	12.46	12.45	-107	45,783	-0.23%	大賣/鉅額交易
2019/05/27	6	12.85	0	0.00	12.80	6	44,866	0.01%
2019/05/24	5	12.95	16	13.03	12.95	-11	45,415	-0.02%
2019/05/23	1	12.80	2	12.95	12.85	-1	45,609	0.00%
2019/05/22	3	12.95	1.8	12.90	13.00	1.2	45,395	0.00%
2019/05/21	0	0.00	1	13.00	12.95	-1	45,333	0.00%
2019/05/20	10	12.84	0	0.00	12.75	10	44,927	0.02%
2019/05/17	17	13.15	17	13.13	13.00	0	44,680	0.00%
2019/05/16	6	12.90	6	12.87	12.95	0	44,361	0.00%
2019/05/15	22	13.03	0	0.00	12.90	22	44,274	0.05%
2019/05/14	10	12.94	2.7	13.02	13.00	7.3	44,227	0.02%
2019/05/13	12	13.00	35.1	12.96	12.95	-23.1	44,264	-0.05%
2019/05/10	55	13.25	50	13.30	13.20	5	45,053	0.01%
2019/05/09	128	13.17	21	13.20	13.15	107	46,066	0.23%	大買/鉅額交易
2019/05/08	7	13.37	22	13.41	13.45	-15	45,661	-0.03%
2019/05/07	6	13.39	58	13.57	13.60	-52	45,337	-0.11%
2019/05/06	36	13.34	1	13.55	13.20	35	45,164	0.08%
2019/05/03	50	13.67	53	13.77	13.85	-3	43,809	-0.01%
2019/05/02	12	13.55	5	13.43	13.55	7	42,513	0.02%
2019/04/30	0	0.00	42	13.45	13.45	-42	42,220	-0.10%
2019/04/29	11	13.25	98	13.40	13.35	-87	42,178	-0.21%
2019/04/26	190	13.21	254	13.26	13.45	-64	41,481	-0.15%	大買/大賣/
2019/04/25	8	12.96	223.9	13.05	13.10	-215.9	38,536	-0.56%	大賣/鉅額交易
2019/04/24	3	11.95	10.6	11.99	11.95	-7.6	35,954	-0.02%
2019/04/23	0	0.00	1.9	11.93	11.95	-1.9	35,872	-0.01%
2019/04/22	6.9	11.94	0	0.00	11.90	6.9	35,840	0.02%
2019/04/19	0	0.00	1	12.05	12.10	-1	35,759	0.00%
2019/04/18	25	12.01	9	11.99	12.00	16	35,864	0.04%
2019/04/17	7	12.16	1	12.35	12.20	6	35,726	0.02%
2019/04/16	5	12.10	0	0.00	12.10	5	35,067	0.01%
2019/04/15	5	12.20	1	12.20	12.05	4	35,074	0.01%
2019/04/12	3	12.20	6	12.16	12.20	-3	35,422	-0.01%
2019/04/11	15	12.33	14.2	12.18	12.10	0.8	35,956	0.00%
2019/04/10	6	12.29	64	12.29	12.25	-58	34,781	-0.17%
2019/04/09	19	12.18	99	12.24	12.30	-80	34,256	-0.23%
2019/04/08	17	12.01	91	11.98	11.90	-74	33,154	-0.22%
2019/04/03	4	11.59	0	0.00	11.55	4	31,607	0.01%
2019/04/01	2	11.60	2	11.60	11.55	0	31,542	0.00%
2019/03/29	5	11.62	23	11.63	11.65	-18	31,407	-0.06%
2019/03/28	1	11.65	0	0.00	11.65	1	32,107	0.00%
2019/03/26	0	0.00	10	11.68	11.65	-10	33,005	-0.03%
2019/03/25	28	11.69	0	0.00	11.65	28	33,511	0.08%
2019/03/22	18	11.76	85	11.77	11.80	-67	33,677	-0.20%
2019/03/19	2	11.70	2	11.70	11.70	0	34,849	0.00%
2019/03/18	10	11.65	0	11.65	11.70	10	35,136	0.03%
2019/03/15	10	11.60	1.2	11.51	11.65	8.8	35,250	0.02%
2019/03/14	5	11.50	1.3	11.53	11.45	3.7	35,457	0.01%
2019/03/13	0	0.00	1	11.55	11.55	-1	36,052	0.00%
2019/03/12	0	0.00	1	11.60	11.65	-1	36,451	0.00%
2019/03/11	6	11.53	0	11.45	11.45	6	37,138	0.02%
2019/03/08	14.2	11.64	12.9	11.65	11.60	1.4	37,617	0.00%
2019/03/07	6	11.93	50	11.90	11.85	-44	38,987	-0.11%
2019/03/06	0	0.00	2	11.70	11.70	-2	38,863	-0.01%
2019/02/27	10	11.40	0	0.00	11.45	10	40,127	0.02%
2019/02/26	3	11.65	1	11.65	11.65	2	39,536	0.01%
2019/02/25	60	11.60	388	11.61	11.65	-328	39,659	-0.83%	大賣/鉅額交易
2019/02/22	77	11.40	1	11.50	11.50	76	39,200	0.19%
2019/02/20	50	11.40	1	11.35	11.40	49	39,426	0.12%
2019/02/19	3	11.45	0	0.00	11.45	3	40,431	0.01%
2019/02/18	5	11.50	0	0.00	11.45	5	41,654	0.01%
2019/02/15	0	0.00	52	11.36	11.40	-52	42,594	-0.12%
2019/02/14	0	0.00	50	11.24	11.30	-50	43,956	-0.11%
2019/02/13	16	11.10	0	0.00	11.10	16	45,073	0.04%
2019/02/12	19	10.89	22	10.87	11.10	-3	45,915	-0.01%
2019/02/11	219	10.89	1	10.95	10.85	218	47,306	0.46%	大買/鉅額交易
2019/01/30	432	11.38	55	11.34	11.35	377	47,633	0.79%	大買/鉅額交易
2019/01/29	0	0.00	1	11.90	12.00	-1	49,530	0.00%
2019/01/28	2	11.80	1.3	11.84	11.85	0.7	52,803	0.00%
2019/01/25	0	0.00	40	11.85	11.95	-40	53,416	-0.07%
2019/01/24	0	0.00	2.4	11.69	11.70	-2.4	53,867	0.00%
2019/01/23	3	11.57	4	11.60	11.55	-1	55,140	0.00%
2019/01/22	0	0.00	48	11.70	11.70	-48	56,239	-0.09%
2019/01/21	5	11.70	6	11.70	11.70	-1	56,913	0.00%
2019/01/18	24	11.38	0	0.00	11.40	24	58,168	0.04%
2019/01/17	1	11.35	0	0.00	11.25	1	58,918	0.00%
2019/01/16	0	0.00	4	11.28	11.30	-4	59,241	-0.01%
2019/01/15	12	11.20	3	11.20	11.25	9	59,524	0.02%
2019/01/14	12	11.14	2	11.20	11.10	10	59,669	0.02%
2019/01/11	1	11.15	20	11.15	11.20	-19	60,721	-0.03%
2019/01/10	5	11.13	0	0.00	11.15	5	60,990	0.01%
2019/01/09	10	11.05	28	11.10	11.10	-18	61,333	-0.03%
2019/01/08	12	10.96	0	0.00	10.95	12	61,643	0.02%
2019/01/07	10	11.00	4	11.00	11.00	6	62,061	0.01%
2019/01/04	6	10.60	1	10.70	10.70	5	62,876	0.01%
2019/01/03	30.2	10.85	2	10.90	10.90	28.2	64,171	0.04%
2019/01/02	10.1	11.10	0	0.00	11.10	10.1	64,165	0.02%
2018/12/28	0	0.00	4.5	11.24	11.25	-4.5	64,212	-0.01%
2018/12/26	0	0.00	3	11.20	11.20	-3	65,347	0.00%
2018/12/25	2	11.10	1	11.05	11.15	1	65,435	0.00%
2018/12/24	1	11.30	0	0.00	11.20	1	65,497	0.00%
2018/12/22	7	11.34	54.1	11.30	11.25	-47.1	65,269	-0.07%
2018/12/21	0	0.00	10	11.38	11.40	-10	65,494	-0.02%
2018/12/19	2	11.20	6.1	11.33	11.30	-4.1	64,625	-0.01%
2018/12/18	42	11.20	0	0.00	11.20	42	64,141	0.07%
2018/12/17	0	0.00	12	11.48	11.40	-12	64,161	-0.02%
2018/12/14	9	11.38	2	11.40	11.35	7	63,758	0.01%
2018/12/13	2	11.55	44	11.50	11.50	-42	63,552	-0.07%
2018/12/12	1	11.05	1.6	11.16	11.30	-0.6	62,974	0.00%
2018/12/11	0	0.00	0.5	11.00	11.00	-0.5	62,609	0.00%
2018/12/10	5	11.15	0.1	11.10	11.10	4.9	62,445	0.01%
2018/12/07	51	11.20	8	11.20	11.20	43	62,545	0.07%
2018/12/06	0	0.00	101	11.30	11.30	-101	62,460	-0.16%	大賣/鉅額交易
2018/12/05	10	11.65	0	0.00	11.55	10	62,709	0.02%
2018/12/04	1	11.80	1	11.80	11.80	0	64,067	0.00%
2018/12/03	135	11.76	5	11.80	11.70	130	63,961	0.20%	大買/鉅額交易
2018/11/29	0	0.00	3	11.65	11.50	-3	62,078	0.00%
2018/11/28	12	11.76	11	11.71	11.75	1	61,492	0.00%
2018/11/27	1	11.60	45	11.73	11.75	-44	61,005	-0.07%
2018/11/26	18	11.46	58	11.46	11.50	-40	60,914	-0.07%
2018/11/23	0	0.00	44	11.24	11.15	-44	60,631	-0.07%
2018/11/22	10	11.20	66	11.19	11.20	-56	60,615	-0.09%
2018/11/21	0	0.00	9	11.09	11.00	-9	60,377	-0.01%
2018/11/20	3	11.05	1	11.00	11.00	2	60,254	0.00%
2018/11/19	22	10.99	14	11.05	11.10	8	60,101	0.01%
2018/11/16	19	11.01	56	11.05	11.00	-37	59,556	-0.06%
2018/11/15	58	11.15	194	11.09	11.20	-136	58,804	-0.23%	大賣/鉅額交易
2018/11/14	6	10.79	86	10.71	10.80	-80	58,675	-0.14%
2018/11/13	136	10.46	40	10.45	10.45	96	58,016	0.17%	大買/
2018/11/12	22	10.58	11	10.55	10.70	11	56,670	0.02%
2018/11/09	123	10.60	0	0.00	10.60	123	55,704	0.22%	大買/鉅額交易
2018/11/08	188	10.85	29	10.74	10.85	159	54,920	0.29%	大買/鉅額交易
2018/11/07	57	10.94	1	10.95	10.95	56	52,824	0.11%
2018/11/06	148.2	10.92	5.2	11.05	10.90	143	52,067	0.27%	大買/鉅額交易
2018/11/05	54	10.82	79	10.82	10.75	-25	49,438	-0.05%
2018/11/02	4	11.73	53	11.66	11.90	-49	46,726	-0.10%
2018/11/01	11	11.81	33	11.91	11.95	-22	46,357	-0.05%
2018/10/31	19	11.75	0	0.00	11.80	19	45,745	0.04%
2018/10/30	31	11.68	2	11.73	11.70	29	45,289	0.06%
2018/10/29	52	11.70	28	11.65	11.60	24	45,018	0.05%
2018/10/26	103	11.81	4	11.81	11.70	99	44,527	0.22%	大買/
2018/10/25	31	11.99	17	12.20	12.30	14	42,800	0.03%
2018/10/24	8	12.65	1	12.95	12.65	7	43,551	0.02%
2018/10/23	26	12.85	0	0.00	12.75	26	43,497	0.06%
2018/10/22	1	13.05	0	0.00	13.10	1	43,674	0.00%
2018/10/19	9	13.08	2	13.23	13.30	7	46,222	0.02%
2018/10/18	6	13.38	0	0.00	13.25	6	46,155	0.01%
2018/10/17	0	0.00	11	13.46	13.60	-11	46,717	-0.02%
2018/10/16	61	13.20	2.9	13.37	13.20	58.1	47,641	0.12%
2018/10/15	4.5	13.49	168	13.40	13.35	-163.5	48,354	-0.34%	大賣/鉅額交易
2018/10/12	8	13.72	10	13.73	13.65	-2	48,581	0.00%
2018/10/11	17	13.98	20	13.80	13.75	-3	48,376	-0.01%
2018/10/09	4	14.54	1	14.80	14.80	3	46,921	0.01%
2018/10/08	1	14.85	4	14.80	14.80	-3	46,698	-0.01%
2018/10/05	6	14.87	7	14.92	14.70	-1	46,994	0.00%
2018/10/04	95	15.23	86	15.14	15.10	9	47,301	0.02%
2018/10/03	24	15.65	0	0.00	15.50	24	47,153	0.05%
2018/10/02	4	15.65	0	0.00	15.60	4	47,826	0.01%
2018/10/01	0	0.00	3	15.90	15.90	-3	48,633	-0.01%
2018/09/28	0	0.00	4	15.99	16.15	-4	49,523	-0.01%
2018/09/25	0	0.00	0.2	15.65	15.65	-0.2	52,537	0.00%
2018/09/21	10	15.60	41	15.80	15.85	-31	54,935	-0.06%
2018/09/20	6	15.50	2	15.50	15.45	4	55,355	0.01%
2018/09/19	9.5	15.54	0	0.00	15.60	9.5	55,833	0.02%
2018/09/18	52	15.38	0	0.00	15.30	52	55,809	0.09%
2018/09/17	4	15.65	1	15.65	15.60	3	55,895	0.01%
2018/09/14	3	15.75	2	15.65	15.70	1	56,575	0.00%
2018/09/13	3	15.35	5	15.38	15.60	-2	56,850	0.00%
2018/09/12	41	15.45	0	0.00	15.40	41	57,766	0.07%
2018/09/11	6	15.47	0	0.00	15.65	6	58,683	0.01%
2018/09/10	87	15.89	0	0.00	15.55	87	59,152	0.15%
2018/09/07	87	16.37	30	16.50	16.30	57	60,179	0.09%
2018/09/06	57	16.83	1	16.90	16.90	56	65,175	0.09%
2018/09/05	0	0.00	10.4	17.00	17.00	-10.4	67,600	-0.02%
2018/09/04	0	0.00	0.2	17.10	17.20	-0.2	68,702	0.00%
2018/09/03	11	17.10	0	0.00	17.10	11	68,928	0.02%
2018/08/31	92	17.14	20.7	17.30	17.35	71.3	69,151	0.10%
2018/08/30	3	17.40	16	17.35	17.35	-13	69,126	-0.02%
2018/08/29	5.1	17.43	26	17.50	17.55	-20.9	69,262	-0.03%
2018/08/28	1	17.50	15	17.51	17.50	-14	69,342	-0.02%
2018/08/27	1	17.25	1	17.25	17.40	0	69,803	0.00%
2018/08/24	100	17.34	0.2	17.30	17.30	99.8	71,036	0.14%
2018/08/23	2	17.60	6	17.56	17.65	-4	71,511	-0.01%
2018/08/22	42	17.50	27.4	17.50	17.50	14.6	71,751	0.02%
2018/08/21	1	17.80	198	17.81	18.00	-197	71,639	-0.27%	大賣/鉅額交易
2018/08/20	3	17.20	98	17.51	17.55	-95	70,717	-0.13%
2018/08/17	0	0.00	4	17.21	17.20	-4	70,309	-0.01%
2018/08/16	0	0.00	2	17.10	17.15	-2	70,149	0.00%
2018/08/15	88	17.05	0	0.00	16.95	88	70,270	0.13%
2018/08/14	8	17.31	111	17.30	17.40	-103	69,527	-0.15%	大賣/鉅額交易
2018/08/13	43	17.35	100	17.75	17.30	-57	69,424	-0.08%
2018/08/10	0	0.00	19	17.94	17.95	-19	68,927	-0.03%
2018/08/09	2	17.83	0	0.00	17.85	2	68,630	0.00%
2018/08/08	0	0.00	1	17.95	17.95	-1	68,153	0.00%
2018/08/07	0	0.00	3	17.85	17.85	-3	67,885	0.00%
2018/08/06	3	17.95	14.2	17.89	17.95	-11.2	67,843	-0.02%
2018/08/03	5	17.55	9	17.66	17.70	-4	67,199	-0.01%
2018/08/02	4	17.23	22	17.50	17.30	-18	67,009	-0.03%
2018/08/01	5	17.31	6	17.28	17.40	-1	66,916	0.00%
2018/07/31	0	0.00	12	17.39	17.55	-12	67,072	-0.02%
2018/07/30	19	17.12	10	17.12	17.20	9	65,889	0.01%
2018/07/27	4	17.33	7	17.38	17.30	-3	65,851	0.00%
2018/07/26	71	17.39	15	17.38	17.50	56	66,639	0.08%
2018/07/25	40	18.10	27	18.24	18.20	13	64,381	0.02%
2018/07/24	7	18.03	7	18.21	18.20	0	64,159	0.00%
2018/07/23	20	18.19	24	18.32	18.25	-4	64,260	-0.01%
2018/07/20	7	18.02	14.2	17.95	17.85	-7.2	63,326	-0.01%
2018/07/19	6	17.73	9	17.69	17.60	-3	62,664	0.00%
2018/07/18	7	17.56	4	17.46	17.40	3	62,013	0.00%
2018/07/16	1	17.30	4	17.38	17.25	-3	61,815	0.00%
2018/07/13	7	17.37	0	0.00	17.40	7	61,942	0.01%
2018/07/12	2	17.50	59	17.38	17.45	-57	61,850	-0.09%
2018/07/11	4	16.83	0	0.00	16.90	4	60,853	0.01%
2018/07/10	51	17.05	17	17.05	17.00	34	60,529	0.06%
2018/07/09	0	0.00	51.2	17.62	17.65	-51.2	59,962	-0.09%
2018/07/06	3	17.45	0	0.00	17.60	3	59,385	0.01%
2018/07/05	4	17.75	31.2	17.89	17.95	-27.2	59,016	-0.05%
2018/07/04	27	18.36	31	18.17	17.95	-4	58,757	-0.01%
2018/07/03	2	17.90	75	18.00	17.95	-73	57,422	-0.13%
2018/07/02	33	18.12	8.6	18.18	18.20	24.4	56,258	0.04%
2018/06/28	16	17.17	0	0.00	16.95	16	53,852	0.03%
2018/06/27	0	0.00	8.1	17.81	17.60	-8.1	53,174	-0.02%
2018/06/26	25	17.54	1	17.55	17.60	24	52,923	0.05%
2018/06/25	3	17.55	1	17.85	17.80	2	52,739	0.00%
2018/06/22	14	17.66	27.4	17.51	17.80	-13.4	53,187	-0.03%
2018/06/21	29	17.85	0	0.00	17.65	29	52,681	0.06%
2018/06/20	24	17.87	6	18.06	18.05	18	52,687	0.03%
2018/06/19	26	18.33	10	18.30	18.20	16	51,601	0.03%
2018/06/15	46	18.11	16	18.45	18.65	30	50,388	0.06%
2018/06/14	19	18.29	22	18.24	18.10	-3	49,150	-0.01%
2018/06/13	137	18.38	154.5	18.37	18.50	-17.5	46,575	-0.04%	大買/大賣/
2018/06/12	45	16.84	80	16.93	16.85	-35	41,408	-0.08%
2018/06/11	30	16.75	31.8	16.66	16.80	-1.8	38,897	0.00%
2018/06/08	6	16.45	0	0.00	16.40	6	37,739	0.02%
2018/06/07	0	0.00	10	16.57	16.60	-10	37,927	-0.03%
2018/06/06	2	16.45	3	16.52	16.40	-1	38,180	0.00%
2018/06/05	0	0.00	12.1	16.49	16.50	-12.1	40,335	-0.03%
2018/06/04	0	0.00	20	16.50	16.50	-20	42,970	-0.05%
2018/06/01	6	16.55	0	0.00	16.45	6	42,806	0.01%
2018/05/31	0	0.00	52	16.53	16.65	-52	42,565	-0.12%
2018/05/30	0	0.00	50	16.50	16.40	-50	41,259	-0.12%
2018/05/29	0	0.00	11	16.45	16.45	-11	40,752	-0.03%
2018/05/28	0	0.00	2.3	16.34	16.40	-2.3	40,719	-0.01%
2018/05/25	0.4	16.20	0	0.00	16.25	0.4	40,569	0.00%
2018/05/24	1	16.20	4	16.15	16.20	-3	40,466	-0.01%
2018/05/23	21	16.20	0	0.00	16.20	21	40,673	0.05%
2018/05/22	2	16.43	9	16.41	16.20	-7	40,735	-0.02%
2018/05/21	0	0.00	5	16.05	16.05	-5	40,940	-0.01%
2018/05/18	8	16.02	4	16.01	16.05	4	41,616	0.01%
2018/05/17	7	16.14	250.2	16.11	16.05	-243.2	42,621	-0.57%	大賣/鉅額交易
2018/05/16	11	16.28	6	16.43	16.30	5	42,780	0.01%
2018/05/15	2	16.35	13	16.45	16.45	-11	43,123	-0.03%
2018/05/14	3	16.12	30	16.34	16.40	-27	44,254	-0.06%
2018/05/11	0	0.00	52	16.19	16.15	-52	44,324	-0.12%
2018/05/10	1.2	16.25	8	16.05	15.95	-6.8	44,712	-0.02%
2018/05/09	2	16.25	6.9	16.20	16.20	-4.9	44,941	-0.01%
2018/05/08	0	0.00	10	15.78	15.85	-10	45,164	-0.02%
2018/05/07	8	15.68	16	15.73	15.65	-8	45,297	-0.02%
2018/05/04	5	16.00	31	16.24	16.00	-26	45,609	-0.06%
2018/05/03	4	16.20	12	16.16	16.05	-8	46,055	-0.02%
2018/05/02	13	16.49	44	16.50	16.25	-31	47,853	-0.06%
2018/04/30	3	16.05	78.3	15.95	16.00	-75.3	47,249	-0.16%
2018/04/27	0	0.00	2	15.85	15.70	-2	48,718	0.00%
2018/04/26	5	15.70	26	15.72	15.70	-21	48,783	-0.04%
2018/04/25	5	15.50	8	15.57	15.50	-3	48,010	-0.01%
2018/04/24	2	15.43	13.3	15.39	15.35	-11.3	47,840	-0.02%
2018/04/23	9	15.61	22	15.65	15.55	-13	47,317	-0.03%
2018/04/20	50	15.58	20	15.75	15.60	30	47,426	0.06%
2018/04/19	251	16.00	98	15.90	15.85	153	47,214	0.32%	大買/鉅額交易
2018/04/18	1	15.60	1.2	15.54	15.60	-0.2	47,094	0.00%
2018/04/17	0	15.30	6	15.35	15.35	-6	47,212	-0.01%
2018/04/16	0	0.00	75	15.35	15.35	-75	47,549	-0.16%
2018/04/13	8	15.45	0	0.00	15.40	8	47,719	0.02%
2018/04/12	0	0.00	12	15.45	15.45	-12	48,192	-0.02%
2018/04/11	0	0.00	2	15.40	15.40	-2	48,436	0.00%
2018/04/09	2	15.25	14.6	15.30	15.25	-12.6	48,658	-0.03%
2018/04/03	10	15.40	8	15.40	15.40	2	48,246	0.00%
2018/04/02	2	15.63	17.4	15.52	15.45	-15.4	48,379	-0.03%
2018/03/31	19	15.49	13.2	15.49	15.50	5.8	48,238	0.01%
2018/03/30	0	0.00	22	15.37	15.40	-22	48,214	-0.05%
2018/03/29	1	15.30	0	0.00	15.30	1	48,204	0.00%
2018/03/28	3	15.40	0	0.00	15.40	3	47,721	0.01%
2018/03/27	4	15.30	10	15.37	15.55	-6	47,941	-0.01%
2018/03/23	5	15.10	27	15.12	15.20	-22	47,382	-0.05%
2018/03/21	0	0.00	5	15.16	15.20	-5	46,908	-0.01%
2018/03/20	6	15.16	9.5	15.18	15.20	-3.5	47,238	-0.01%
2018/03/19	0	0.00	0.1	15.15	15.25	-0.1	47,551	0.00%
2018/03/16	0	0.00	7	15.08	15.20	-7	47,298	-0.01%
2018/03/15	4	15.05	24.4	15.12	15.10	-20.4	46,920	-0.04%
2018/03/14	42	15.15	10	15.14	15.10	32	47,026	0.07%
2018/03/13	5	15.15	3	15.18	15.25	2	47,142	0.00%
2018/03/12	70	15.30	58	15.30	15.25	12	47,420	0.03%
2018/03/09	135	15.53	43	15.45	15.10	92	47,438	0.19%	大買/
2018/03/08	9	15.19	89	15.24	15.45	-80	44,986	-0.18%
2018/03/07	0	0.00	4.3	14.00	14.05	-4.3	42,274	-0.01%
2018/03/06	10	14.05	4	14.13	14.15	6	42,517	0.01%
2018/03/05	4	13.94	0	0.00	13.90	4	43,161	0.01%
2018/03/02	0	0.00	1	13.95	14.00	-1	43,365	0.00%
2018/03/01	17	13.97	0	0.00	14.00	17	43,342	0.04%
2018/02/27	0	0.00	20	14.20	14.15	-20	43,319	-0.05%
2018/02/26	0	0.00	2	14.20	14.10	-2	43,333	0.00%
2018/02/23	0	0.00	2.8	14.12	14.15	-2.8	43,532	-0.01%
2018/02/22	11	13.95	20	14.05	13.95	-9	44,258	-0.02%
2018/02/21	7	14.02	0	0.00	14.10	7	45,318	0.02%
2018/02/12	112	14.02	0	0.00	13.85	112	45,211	0.25%	大買/鉅額交易
2018/02/09	55	13.95	5	14.00	14.05	50	44,669	0.11%
2018/02/07	5	14.20	76	14.21	14.20	-71	43,641	-0.16%
2018/02/06	46	13.89	11	14.05	13.95	35	43,281	0.08%
2018/02/05	0	0.00	1	14.50	14.40	-1	41,960	0.00%
2018/02/02	2	14.50	7	14.41	14.55	-5	41,965	-0.01%
2018/02/01	0	0.00	0.8	14.35	14.40	-0.8	42,587	0.00%
2018/01/30	0	0.00	1,411	14.53	14.45	-1,411	41,440	-3.40%	大賣/鉅額交易
2018/01/29	72	14.74	51	14.77	14.55	21	41,629	0.05%
2018/01/26	14	14.50	219	14.59	14.60	-205	40,979	-0.50%	大賣/鉅額交易
2018/01/25	63	14.88	1,373	14.81	14.50	-1,310	39,992	-3.28%	大賣/鉅額交易
2018/01/24	2	14.45	3	14.30	14.40	-1	37,730	0.00%
2018/01/23	666	14.62	164	14.65	14.60	502	37,511	1.34%	大買/大賣/鉅額交易
2018/01/22	54	14.03	0	0.00	14.00	54	35,844	0.15%
2018/01/19	45	14.09	2	14.17	14.20	43	35,161	0.12%
2018/01/18	0	0.00	0	14.25	14.30	0	36,045	0.00%
2018/01/17	2.1	14.25	0.7	14.20	14.30	1.4	35,749	0.00%
2018/01/16	0	0.00	1	14.25	14.30	-1	35,618	0.00%
2018/01/15	110	14.25	1	14.25	14.30	109	35,692	0.31%	大買/鉅額交易
2018/01/12	0	0.00	10	14.05	14.20	-10	36,062	-0.03%
2018/01/11	24	14.06	1	14.10	14.00	23	36,075	0.06%
2018/01/10	25	14.25	1	14.30	14.20	24	35,791	0.07%
2018/01/09	7	14.64	9	14.75	14.75	-2	35,292	-0.01%
2018/01/08	150	14.60	10	14.70	14.70	140	35,563	0.39%	大買/鉅額交易
2018/01/05	4.1	14.46	20	14.51	14.55	-15.9	35,936	-0.04%
2018/01/04	5	14.30	0	0.00	14.35	5	36,003	0.01%
2018/01/03	0	0.00	15	14.57	14.40	-15	36,672	-0.04%
2018/01/02	1	14.25	0	0.00	14.25	1	36,394	0.00%