信昌電 (6173)-日盛券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.30
漲跌
▼0.35
漲幅
-0.80%
成交量
86張
產業
上櫃電子零組件類股▼0.55%
514人加入追蹤

立即追蹤
本地時間:13:30

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

信昌電 (6173)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/03/31	0	0.00	1	39.50	39.45	-1	540	-0.18%
2023/03/28	2	38.35	0	0.00	38.35	2	545	0.37%
2023/03/17	0	0.00	1	38.90	39.35	-1	548	-0.18%
2023/03/15	0	0.00	0	39.70	39.00	0	556	0.00%
2023/03/13	2	38.50	1	39.40	39.50	1	555	0.18%
2023/03/10	6	40.68	1	41.00	39.50	5	553	0.90%
2023/03/08	5	42.20	6	42.83	42.15	-1	537	-0.19%
2023/03/07	5	42.05	0	0.00	42.15	5	531	0.94%
2023/03/06	0	0.00	8	42.85	42.50	-8	526	-1.52%
2023/03/03	1	41.65	0	0.00	41.50	1	517	0.19%
2023/02/21	10	42.05	1	42.50	43.05	9	469	1.92%
2023/02/17	1	43.20	3	42.32	43.00	-2	439	-0.46%
2023/02/16	1	40.75	0	0.00	41.05	1	379	0.26%
2023/02/03	3	39.82	14	39.43	39.05	-11	337	-3.26%
2023/02/02	1	38.50	2	38.90	38.90	-1	331	-0.30%
2023/02/01	0	0.00	1	38.10	38.40	-1	311	-0.32%
2023/01/31	0	0.00	2	36.28	36.30	-2	288	-0.69%
2023/01/17	1	34.10	0	0.00	34.05	1	279	0.36%
2022/12/19	2	35.00	0	0.00	35.05	2	296	0.67%
2022/12/13	2	35.50	0	0.00	35.10	2	287	0.69%
2022/12/07	3	35.03	0	0.00	35.90	3	278	1.08%
2022/11/24	0	0.00	1	35.20	34.95	-1	276	-0.36%
2022/11/21	1	34.90	0	0.00	35.10	1	279	0.36%
2022/11/17	0	0.00	1	35.00	35.30	-1	276	-0.36%
2022/11/15	0	0.00	1	34.60	34.80	-1	271	-0.37%
2022/11/14	2	33.80	1	34.20	34.25	1	273	0.37%
2022/11/11	1	34.00	1	34.50	33.80	0	274	0.00%
2022/11/10	2	33.70	0	0.00	33.70	2	276	0.72%
2022/11/09	0	0.00	3	33.98	34.00	-3	282	-1.06%
2022/11/08	1	33.60	2	34.10	33.30	-1	279	-0.36%
2022/11/03	2	32.85	0	0.00	32.95	2	274	0.73%
2022/11/02	2.5	31.78	4	32.30	32.95	-1.5	271	-0.55%
2022/11/01	1	31.45	1	31.50	31.45	0	259	0.00%
2022/10/31	3	31.60	0	0.00	31.00	3	250	1.20%
2022/10/28	0	0.00	1	31.00	30.70	-1	238	-0.42%
2022/10/27	1	31.65	0	0.00	31.65	1	240	0.42%
2022/10/19	6	32.70	6	32.45	32.20	0	237	0.00%
2022/10/18	2	32.50	0	0.00	32.50	2	236	0.85%
2022/10/17	2	31.60	0	0.00	32.80	2	235	0.85%
2022/10/13	0	0.00	5	32.10	32.10	-5	233	-2.14%
2022/10/12	0	34.60	0	0.00	33.85	0	232	0.00%
2022/10/11	0.3	34.45	0	0.00	34.45	0.3	234	0.13%
2022/10/07	1	36.30	0	0.00	36.10	1	237	0.42%
2022/10/05	1.1	36.58	0	0.00	36.55	1.1	250	0.44%
2022/09/28	0.3	36.00	0	0.00	35.35	0.3	274	0.11%
2022/09/27	0.3	36.80	0	0.00	37.30	0.3	278	0.11%
2022/09/14	0	0.00	1	41.30	41.80	-1	296	-0.34%
2022/09/13	0	0.00	1	42.00	41.60	-1	298	-0.34%
2022/09/02	0	0.00	2	41.40	41.00	-2	311	-0.64%
2022/08/25	2	40.60	0	0.00	40.90	2	304	0.66%
2022/08/16	0	0.00	2	40.13	40.35	-2	295	-0.68%
2022/08/11	0	0.00	1	39.35	39.25	-1	282	-0.35%
2022/08/10	0	0.00	1	38.30	38.70	-1	282	-0.35%
2022/08/09	1	37.95	0	0.00	37.95	1	284	0.35%
2022/08/04	1	36.70	0	0.00	37.30	1	291	0.34%
2022/08/02	1	38.35	0	0.00	38.45	1	292	0.34%
2022/07/22	1	40.50	0	0.00	40.40	1	306	0.33%
2022/07/18	0	0.00	1	39.25	39.25	-1	307	-0.33%
2022/07/15	5	38.65	6	38.46	38.45	-1	305	-0.33%
2022/07/13	1	36.65	0	0.00	36.60	1	295	0.34%
2022/07/07	0.5	40.00	0	0.00	40.15	0.5	269	0.19%
2022/07/04	0	0.00	1	39.00	38.25	-1	271	-0.37%
2022/06/27	0.3	43.50	0	0.00	43.35	0.3	260	0.12%
2022/06/22	1	42.00	10	42.20	41.80	-9	262	-3.43%
2022/06/13	1	46.65	0	0.00	46.60	1	252	0.40%
2022/06/09	0	0.00	1	49.40	49.45	-1	249	-0.40%
2022/06/07	0	0.00	10	50.30	50.00	-10	251	-3.97%
2022/05/17	0	0.00	2	49.05	49.25	-2	328	-0.61%
2022/05/10	0	0.00	1	48.10	48.00	-1	336	-0.30%
2022/05/09	0.4	48.00	0	0.00	48.00	0.4	336	0.12%
2022/05/04	0	0.00	1	50.10	50.10	-1	337	-0.30%
2022/04/27	0.2	49.00	0	0.00	49.10	0.2	348	0.06%
2022/04/21	1	51.80	0	0.00	51.80	1	369	0.27%
2022/04/15	0.3	51.40	0	0.00	51.20	0.3	418	0.07%
2022/04/14	1	51.90	0	0.00	51.80	1	448	0.22%
2022/03/23	0	0.00	1	56.20	56.10	-1	717	-0.14%
2022/03/22	0	0.00	0.1	55.40	55.40	-0.1	718	-0.01%
2022/03/21	0	0.00	1	55.20	55.40	-1	721	-0.14%
2022/03/17	0	0.00	2	54.20	54.80	-2	729	-0.27%
2022/03/01	0	0.00	1	56.40	57.10	-1	859	-0.12%
2022/02/22	2	57.10	0	0.00	56.80	2	1,033	0.19%
2022/02/17	6	58.20	6	57.68	57.60	0	1,208	0.00%
2022/02/07	2	55.25	2	56.00	56.30	0	1,410	0.00%
2022/01/26	0.1	55.20	1.3	54.45	55.00	-1.2	1,497	-0.08%
2022/01/25	1	54.90	0	0.00	54.30	1	1,503	0.07%
2022/01/24	1	55.40	0	0.00	55.40	1	1,505	0.07%
2022/01/19	1	57.00	0	0.00	56.90	1	1,518	0.07%
2022/01/18	0	0.00	1	58.40	57.40	-1	1,519	-0.07%
2022/01/14	1	55.90	0	0.00	55.80	1	1,507	0.07%
2022/01/13	0	0.00	1	56.50	56.80	-1	1,500	-0.07%
2022/01/12	2	56.40	0	0.00	56.50	2	1,500	0.13%
2022/01/10	1	58.30	12.2	58.29	58.40	-11.2	1,478	-0.76%
2022/01/07	2	59.70	4	59.83	59.20	-2	1,465	-0.14%
2022/01/06	7.2	62.08	0	0.00	61.70	7.2	1,436	0.50%
2022/01/05	3	63.57	8	63.84	63.80	-5	1,418	-0.35%
2022/01/04	27	64.52	15	64.23	65.00	12	1,372	0.87%
2022/01/03	0	0.00	2	62.15	62.00	-2	1,237	-0.16%
2021/12/30	1	61.10	0	0.00	60.70	1	1,211	0.08%
2021/12/24	0	0.00	11	60.56	60.00	-11	1,239	-0.89%
2021/12/20	0	0.00	1	59.20	59.20	-1	1,247	-0.08%
2021/12/17	0	0.00	1	59.20	59.20	-1	1,251	-0.08%
2021/12/16	10	59.90	0	0.00	59.80	10	1,250	0.80%
2021/12/14	1	59.70	2	58.90	58.80	-1	1,251	-0.08%
2021/12/10	0	0.00	1	60.00	59.80	-1	1,251	-0.08%
2021/12/08	1	61.30	5	60.50	60.50	-4	1,248	-0.32%
2021/12/07	6	61.10	0	0.00	61.20	6	1,242	0.48%
2021/12/01	0	0.00	1	62.80	62.80	-1	1,240	-0.08%
2021/11/30	1	62.10	1	63.00	61.60	0	1,238	0.00%
2021/11/29	3	60.30	2	60.40	61.30	1	1,231	0.08%
2021/11/26	1	61.20	5	62.86	61.10	-4	1,223	-0.33%
2021/11/25	1	63.40	3	63.63	63.00	-2	1,203	-0.17%
2021/11/24	9	63.26	5	63.78	63.50	4	1,184	0.34%
2021/11/23	12	63.44	1	63.70	63.00	11	1,170	0.94%
2021/11/22	1	63.20	0	0.00	62.90	1	1,099	0.09%
2021/11/19	2	62.10	0	0.00	62.80	2	1,081	0.18%
2021/11/18	5.1	62.67	0	0.00	63.00	5.1	1,053	0.49%
2021/11/17	0	0.00	1	60.80	61.10	-1	959	-0.10%
2021/11/11	0	0.00	1	58.80	58.60	-1	961	-0.10%
2021/11/09	0	0.00	1	58.00	58.20	-1	999	-0.10%
2021/11/08	1	57.80	0	0.00	57.60	1	992	0.10%
2021/11/05	3	59.13	1	59.70	59.70	2	995	0.20%
2021/11/04	3	59.90	5.2	60.36	60.20	-2.2	994	-0.22%
2021/11/03	3.1	58.42	7	57.31	58.50	-3.9	913	-0.43%
2021/10/28	1	54.70	2	55.40	54.60	-1	891	-0.11%
2021/10/25	0	0.00	1	53.80	54.00	-1	966	-0.10%
2021/10/22	0	0.00	1.3	53.00	53.00	-1.3	1,066	-0.12%
2021/10/21	1	52.70	1	53.48	52.50	0	1,167	0.00%
2021/10/20	1	53.10	0.4	53.50	53.00	0.6	1,281	0.04%
2021/10/19	0	0.00	0	53.50	52.70	0	1,527	0.00%
2021/10/18	0	0.00	0.1	52.00	51.70	-0.1	2,006	0.00%
2021/10/12	0	0.00	1	51.60	51.70	-1	2,368	-0.04%
2021/10/08	0	0.00	1	53.60	53.20	-1	2,434	-0.04%
2021/10/07	0	0.00	5	52.54	52.60	-5	2,540	-0.20%
2021/10/06	1	52.20	1	52.70	51.00	0	2,799	0.00%
2021/10/05	3	52.03	0	0.00	52.70	3	2,864	0.10%
2021/10/04	4	52.35	0	0.00	51.30	4	2,966	0.13%
2021/09/30	0	0.00	1	55.10	55.50	-1	3,384	-0.03%
2021/09/29	2	55.40	0	0.00	55.00	2	3,480	0.06%
2021/09/28	2	56.60	0	0.00	56.80	2	3,489	0.06%
2021/09/27	0	0.00	16	57.24	57.40	-16	3,506	-0.46%
2021/09/24	0	0.00	1	57.50	57.60	-1	3,579	-0.03%
2021/09/23	0	0.00	1	56.80	56.50	-1	3,648	-0.03%
2021/09/22	4	56.20	20	56.18	56.20	-16	3,719	-0.43%
2021/09/15	1	57.00	0	0.00	56.80	1	3,742	0.03%
2021/09/08	0	0.00	7	58.50	58.00	-7	3,930	-0.18%
2021/09/07	7	59.00	0	0.00	59.00	7	3,946	0.18%
2021/09/06	1	58.40	0	0.00	58.40	1	3,978	0.03%
2021/09/01	0	0.00	2	61.70	61.60	-2	3,991	-0.05%
2021/08/27	1	60.20	1	61.10	60.30	0	4,006	0.00%
2021/08/26	14	59.91	1	59.90	59.90	13	4,001	0.32%
2021/08/25	1	60.10	1	60.10	60.70	0	4,012	0.00%
2021/08/24	0	0.00	1	59.70	58.40	-1	4,012	-0.02%
2021/08/23	1	59.30	3	58.57	59.30	-2	4,022	-0.05%
2021/08/20	1	55.90	1	57.00	57.20	0	4,038	0.00%
2021/08/19	3.3	57.02	7	57.76	56.60	-3.8	4,035	-0.09%
2021/08/18	7	58.59	2.5	60.06	60.00	4.5	4,028	0.11%
2021/08/17	1.2	59.10	0	0.00	57.70	1.2	4,060	0.03%
2021/08/16	0	0.00	1	60.20	59.70	-1	4,066	-0.02%
2021/08/13	5	62.80	0	0.00	61.50	5	4,077	0.12%
2021/08/12	0	64.90	2	64.80	64.30	-2	4,073	-0.05%
2021/08/11	2	63.70	35	63.51	64.00	-33	4,100	-0.80%
2021/08/10	15	64.89	7	65.20	64.70	8	4,126	0.19%
2021/08/09	17	66.92	3	66.73	66.10	14	4,149	0.34%
2021/08/06	2	68.90	3	68.53	68.50	-1	4,176	-0.02%
2021/08/05	3	69.23	2	69.80	69.30	1	4,188	0.02%
2021/08/03	0	0.00	3	69.30	69.10	-3	4,274	-0.07%
2021/08/02	5	68.30	2	68.25	68.70	3	4,283	0.07%
2021/07/30	2	68.45	1	69.00	67.80	1	4,328	0.02%
2021/07/29	0	0.00	8	68.30	68.50	-8	4,329	-0.18%
2021/07/28	16	68.02	25	68.46	68.50	-9	4,320	-0.21%
2021/07/27	4	75.88	443	75.08	73.40	-439	4,285	-10.24%	大賣/鉅額交易
2021/07/26	8.1	75.87	78	75.06	75.90	-69.9	4,256	-1.64%
2021/07/23	28.5	76.49	31	75.65	74.30	-2.5	4,235	-0.06%
2021/07/22	122	79.60	33.3	78.90	79.20	88.7	4,227	2.10%	大買/
2021/07/21	4	73.38	5	73.88	73.10	-1	3,804	-0.03%
2021/07/20	3	73.30	2	73.20	73.30	1	3,772	0.03%
2021/07/19	10	75.37	13	75.62	76.00	-3	3,730	-0.08%
2021/07/16	3.4	74.03	9	72.86	73.90	-5.6	3,668	-0.15%
2021/07/15	9	72.27	6	72.58	72.20	3	3,629	0.08%
2021/07/14	2	72.45	3	73.93	72.80	-1	3,654	-0.03%
2021/07/13	34.6	75.09	26	74.93	74.30	8.6	3,585	0.24%
2021/07/12	3	72.83	17	73.48	72.70	-14	3,359	-0.42%
2021/07/09	5	72.34	18	73.08	72.20	-13	3,319	-0.39%
2021/07/08	21	72.09	8	72.24	71.80	13	3,293	0.39%
2021/07/07	495.5	71.70	35	71.57	71.60	460.5	3,311	13.91%	大買/鉅額交易
2021/07/06	9	68.00	2	69.10	68.90	7	3,143	0.22%
2021/07/05	3	66.20	1	66.40	66.70	2	3,269	0.06%
2021/07/02	4	65.28	1	65.50	65.60	3	3,549	0.08%
2021/07/01	1	65.90	0	0.00	65.70	1	3,642	0.03%
2021/06/30	7	66.76	3	68.50	69.00	4	3,678	0.11%
2021/06/29	0	0.00	6	66.70	65.10	-6	3,644	-0.16%
2021/06/28	0	0.00	1	64.60	64.90	-1	3,595	-0.03%
2021/06/24	1	63.90	1	64.20	64.10	0	3,674	0.00%
2021/06/23	0	0.00	4	64.03	64.00	-4	3,697	-0.11%
2021/06/22	2	62.40	4	63.18	62.60	-2	3,713	-0.05%
2021/06/21	2	62.80	0	0.00	62.60	2	3,716	0.05%
2021/06/18	2	65.20	6	65.83	65.30	-4	3,751	-0.11%
2021/06/17	14	66.35	2	65.70	66.80	12	3,826	0.31%
2021/06/15	2	63.45	1	63.70	63.40	1	3,738	0.03%
2021/06/09	0	0.00	2	61.70	61.40	-2	3,761	-0.05%
2021/06/08	2	61.80	0	0.00	61.60	2	3,768	0.05%
2021/06/04	0	0.00	1	60.50	60.40	-1	3,827	-0.03%
2021/06/02	0	0.00	3	62.00	61.00	-3	3,858	-0.08%
2021/06/01	0	0.00	6	62.68	62.50	-6	3,853	-0.16%
2021/05/28	26	61.40	2	61.25	61.40	24	3,872	0.62%
2021/05/27	1	60.40	1	60.20	60.40	0	3,865	0.00%
2021/05/26	5	61.38	5	60.34	60.80	0	3,871	0.00%
2021/05/25	5	60.40	5	60.20	61.10	0	3,874	0.00%
2021/05/24	0	0.00	5	58.00	58.00	-5	3,878	-0.13%
2021/05/21	15	59.11	9	59.19	58.70	6	3,914	0.15%
2021/05/20	2	58.80	0	0.00	57.50	2	4,001	0.05%
2021/05/19	2	57.60	2	57.85	58.40	0	4,066	0.00%
2021/05/18	2	56.00	7	55.66	56.70	-5	4,058	-0.12%
2021/05/17	4	53.50	12	51.87	51.60	-8	4,088	-0.20%
2021/05/14	8	57.10	8	59.20	57.10	0	4,057	0.00%
2021/05/12	6	57.00	6	56.08	57.50	0	3,990	0.00%
2021/05/11	11	63.55	2	64.35	62.00	9	3,935	0.23%
2021/05/10	2	67.55	1	67.70	67.30	1	3,897	0.03%
2021/05/07	2	69.40	11	68.99	69.00	-9	3,889	-0.23%
2021/05/06	3	66.83	1	66.70	65.90	2	3,840	0.05%
2021/05/05	1	67.80	2	68.00	65.60	-1	3,817	-0.03%
2021/05/04	12	67.19	6	67.82	67.50	6	3,813	0.16%
2021/05/03	10	69.20	43	69.12	68.80	-33	3,789	-0.87%
2021/04/29	14	73.38	22	73.83	73.20	-8	3,743	-0.21%
2021/04/28	21	73.08	16	73.98	74.20	5	3,688	0.14%
2021/04/27	13	71.14	15	70.61	71.20	-2	3,497	-0.06%
2021/04/26	0	0.00	1	68.90	69.00	-1	3,456	-0.03%
2021/04/23	2	68.90	0	0.00	68.80	2	3,462	0.06%
2021/04/22	11	70.28	4	70.18	68.50	7	3,473	0.20%
2021/04/21	1	72.90	11	72.59	71.80	-10	3,441	-0.29%
2021/04/20	48	72.70	7	71.94	73.20	41	3,452	1.19%
2021/04/19	1	69.90	3	70.80	70.30	-2	3,435	-0.06%
2021/04/16	3	69.70	3	70.80	69.70	0	3,654	0.00%
2021/04/15	5	70.30	5	70.60	70.60	0	3,737	0.00%
2021/04/14	20	69.48	13	70.09	69.60	7	3,748	0.19%
2021/04/13	4	74.43	12	74.47	70.60	-8	3,731	-0.21%
2021/04/12	22	75.32	38	76.25	74.90	-16	3,660	-0.44%
2021/04/09	27	74.35	29	75.08	74.80	-2	3,529	-0.06%
2021/04/08	38	74.06	53	73.61	74.50	-15	3,342	-0.45%
2021/04/07	71	69.82	60	69.33	70.30	11	3,081	0.36%
2021/04/06	16	70.12	23	69.19	69.90	-7	3,078	-0.23%
2021/04/01	4	68.20	12	68.08	68.20	-8	3,004	-0.27%
2021/03/31	20	68.05	21	67.78	67.40	-1	3,007	-0.03%
2021/03/30	9	68.12	5	67.88	68.00	4	3,170	0.13%
2021/03/29	7	67.66	15	67.94	68.00	-8	3,158	-0.25%
2021/03/25	25	66.84	0	0.00	65.80	25	3,161	0.79%
2021/03/24	6	67.00	1	67.60	67.10	5	3,182	0.16%
2021/03/23	4	67.75	15	68.51	67.60	-11	3,249	-0.34%
2021/03/22	10	68.00	36	67.21	68.20	-26	3,243	-0.80%
2021/03/19	1	65.00	1	65.00	65.00	0	3,258	0.00%
2021/03/18	5	65.70	4	66.50	65.70	1	3,367	0.03%
2021/03/17	0	0.00	10	66.08	65.90	-10	3,615	-0.28%
2021/03/16	4	66.33	10	66.90	66.00	-6	3,957	-0.15%
2021/03/12	7	64.67	3	65.70	64.80	4	4,388	0.09%
2021/03/11	20	65.66	16	65.22	65.10	4	4,451	0.09%
2021/03/10	1	63.30	1	63.20	63.20	0	4,422	0.00%
2021/03/09	5	63.82	5	64.66	63.30	0	4,489	0.00%
2021/03/08	8	65.04	3	64.50	64.50	5	4,512	0.11%
2021/03/05	2	66.40	1	66.80	66.40	1	4,685	0.02%
2021/03/04	6	67.27	5	67.84	66.30	1	4,720	0.02%
2021/03/03	12	66.18	9	66.32	67.10	3	4,717	0.06%
2021/03/02	4	67.03	0	0.00	65.50	4	4,733	0.08%
2021/02/26	18	66.83	7	66.97	67.00	11	4,836	0.23%
2021/02/25	11	67.92	0	0.00	67.90	11	4,996	0.22%
2021/02/24	2	67.55	4	68.53	67.40	-2	5,040	-0.04%
2021/02/23	13	68.77	9	69.08	69.00	4	5,273	0.08%
2021/02/22	27	68.65	12	69.25	69.00	15	5,389	0.28%
2021/02/19	4	66.38	12.2	66.38	67.00	-8.2	5,353	-0.15%
2021/02/18	8	64.43	16	64.50	64.80	-8	5,343	-0.15%
2021/02/17	2	64.40	7	63.23	64.50	-5	5,434	-0.09%
2021/02/05	0	0.00	2	61.50	61.60	-2	5,467	-0.04%
2021/02/04	9	60.94	5	61.64	60.90	4	5,622	0.07%
2021/02/03	5	61.30	0	0.00	60.40	5	6,063	0.08%
2021/02/02	0	0.00	1	60.90	60.90	-1	6,240	-0.02%
2021/02/01	2	59.80	2	58.60	59.90	0	6,368	0.00%
2021/01/29	1	61.00	0	0.00	60.40	1	6,507	0.02%
2021/01/28	0	0.00	2.4	62.28	61.80	-2.4	6,655	-0.04%
2021/01/26	3	64.00	3	64.97	62.80	0	7,666	0.00%
2021/01/25	9	64.40	9	63.57	63.70	0	7,649	0.00%
2021/01/22	2	62.70	3	61.83	63.30	-1	7,619	-0.01%
2021/01/21	4	62.88	3	61.30	61.30	1	7,605	0.01%
2021/01/20	1	62.80	2	63.10	62.80	-1	7,577	-0.01%
2021/01/18	4	66.50	12	66.18	66.00	-8	7,539	-0.11%
2021/01/15	7	67.33	8	70.00	67.00	-1	7,514	-0.01%
2021/01/14	9	68.93	21.1	68.87	69.00	-12.1	7,467	-0.16%
2021/01/13	10	68.54	2	68.40	68.30	8	7,433	0.11%
2021/01/12	11	68.46	9	67.77	67.20	2	7,388	0.03%
2021/01/11	73	70.62	64	70.55	68.90	9	7,324	0.12%
2021/01/08	13	66.92	17.1	67.03	67.60	-4.1	7,102	-0.06%
2021/01/07	12	66.07	2	65.90	65.40	10	6,988	0.14%
2021/01/06	24	66.05	24	66.22	64.90	0	6,963	0.00%
2021/01/05	21	67.01	19	67.05	67.00	2	6,910	0.03%
2021/01/04	5	66.36	38	66.56	66.20	-33	6,848	-0.48%
2020/12/31	42	66.83	10	67.35	66.60	32	6,834	0.47%
2020/12/30	15	67.33	16	67.26	67.30	-1	6,800	-0.01%
2020/12/29	15	66.91	17	66.79	66.70	-2	6,763	-0.03%
2020/12/28	7	65.90	2	65.90	65.80	5	6,659	0.08%
2020/12/25	0	0.00	8	65.88	65.80	-8	6,631	-0.12%
2020/12/24	13	66.62	16.2	67.74	66.10	-3.2	6,638	-0.05%
2020/12/23	5	64.92	2	64.40	64.80	3	6,457	0.05%
2020/12/22	12	63.48	12	64.25	63.50	0	6,439	0.00%
2020/12/21	1	64.10	1.1	65.20	64.60	-0.1	6,415	0.00%
2020/12/18	4	65.63	6	65.83	65.00	-2	6,365	-0.03%
2020/12/17	1	66.60	4	65.83	66.50	-3	6,316	-0.05%
2020/12/16	10	67.51	51	67.59	67.30	-41	6,240	-0.66%
2020/12/15	10	68.31	9	67.49	66.30	1	6,205	0.02%
2020/12/14	11	71.54	10	71.41	70.70	1	6,088	0.02%
2020/12/11	29	71.32	23	70.93	71.60	6	6,031	0.10%
2020/12/10	38	71.45	47	71.33	70.00	-9	5,796	-0.16%
2020/12/09	60	69.64	72	69.53	70.20	-12	5,449	-0.22%
2020/12/08	3	65.33	0	0.00	65.50	3	4,990	0.06%
2020/12/07	24	66.20	21	65.88	65.20	3	4,955	0.06%
2020/12/04	7	65.86	10	65.40	66.00	-3	4,874	-0.06%
2020/12/03	34	66.18	18	65.82	65.30	16	4,855	0.33%
2020/12/02	2	64.85	3	65.00	64.80	-1	4,781	-0.02%
2020/12/01	81	66.04	56	65.87	65.80	25	4,740	0.53%
2020/11/30	12	64.56	16	64.92	64.30	-4	4,559	-0.09%
2020/11/27	4	64.00	10	64.32	64.30	-6	4,527	-0.13%
2020/11/26	14	64.07	2.4	63.96	64.30	11.6	4,548	0.25%
2020/11/25	17	64.48	22	63.95	63.30	-5	4,518	-0.11%
2020/11/24	18	66.34	6	66.67	65.00	12	4,402	0.27%
2020/11/23	5	66.20	6	66.75	66.40	-1	4,245	-0.02%
2020/11/20	39	67.32	24	67.80	66.10	15	4,237	0.35%
2020/11/19	14	65.51	22.2	65.77	66.40	-8.2	3,957	-0.21%
2020/11/18	8	64.29	8	64.15	64.20	0	3,780	0.00%
2020/11/17	12	63.40	8	63.49	62.80	4	3,707	0.11%
2020/11/16	18	64.52	15	64.43	64.10	3	3,670	0.08%
2020/11/13	23	64.72	24	64.36	64.50	-1	3,596	-0.03%
2020/11/12	16	64.31	15	64.25	64.20	1	3,501	0.03%
2020/11/11	213	64.31	77	64.21	63.90	136	3,355	4.05%	大買/鉅額交易
2020/11/10	34	61.46	32	61.69	61.90	2	2,916	0.07%
2020/11/09	13	61.22	40	61.63	60.60	-27	2,751	-0.98%
2020/11/06	28	61.04	15	60.77	60.10	13	2,648	0.49%
2020/11/05	34	60.15	21.5	60.44	61.50	12.5	2,593	0.48%
2020/11/04	270	59.65	332	60.38	60.90	-62	2,456	-2.52%	大買/大賣/
2020/11/03	75	58.51	71	58.23	58.70	4	1,875	0.21%
2020/10/28	1	54.20	4	54.30	54.00	-3	1,883	-0.16%
2020/10/26	2	55.50	6	55.70	55.80	-4	1,880	-0.21%
2020/10/23	1	55.10	1	54.30	55.10	0	1,865	0.00%
2020/10/20	8	55.69	3	55.27	55.30	5	1,901	0.26%
2020/10/19	1	54.80	2	54.70	54.70	-1	1,894	-0.05%
2020/10/16	1	55.30	0	0.00	54.10	1	1,897	0.05%
2020/10/13	0	0.00	1	53.90	53.70	-1	1,865	-0.05%
2020/10/12	1	53.10	0	0.00	53.00	1	1,859	0.05%
2020/10/07	1	53.60	2	53.70	53.40	-1	1,878	-0.05%
2020/10/06	1	53.50	4	53.45	53.50	-3	1,901	-0.16%
2020/10/05	1	53.10	0	0.00	52.90	1	1,937	0.05%
2020/09/30	2	52.50	2	52.10	52.90	0	1,956	0.00%
2020/09/29	0	0.00	1	53.50	52.10	-1	1,989	-0.05%
2020/09/25	2	50.50	0	0.00	50.80	2	2,054	0.10%
2020/09/24	11	51.91	1	51.80	51.70	10	2,058	0.49%
2020/09/23	1	53.50	0	0.00	53.10	1	2,056	0.05%
2020/09/22	1	53.90	3	53.60	53.60	-2	2,063	-0.10%
2020/09/21	2	54.50	1	55.20	54.20	1	2,082	0.05%
2020/09/18	4	56.35	2	56.40	55.40	2	2,081	0.10%
2020/09/16	11	55.57	6	55.75	55.30	5	2,061	0.24%
2020/09/15	0	0.00	4	55.00	55.00	-4	2,007	-0.20%
2020/09/14	0	0.00	1	54.40	54.50	-1	2,001	-0.05%
2020/09/11	0	0.00	2	53.30	53.20	-2	2,004	-0.10%
2020/09/09	2	53.40	1	53.30	54.30	1	2,026	0.05%
2020/09/08	1	53.90	1	54.40	53.70	0	2,034	0.00%
2020/09/04	1	53.50	4	53.53	53.90	-3	2,070	-0.14%
2020/09/03	0	0.00	29	55.06	54.40	-29	2,077	-1.40%
2020/09/02	1	54.80	1	54.80	54.80	0	2,096	0.00%
2020/09/01	24	55.83	34	55.45	55.50	-10	2,127	-0.47%
2020/08/28	1	54.00	0	0.00	54.10	1	2,332	0.04%
2020/08/27	2	53.80	1	53.80	53.70	1	2,341	0.04%
2020/08/26	39	54.43	13	54.41	54.10	26	2,335	1.11%
2020/08/25	1	52.30	1	52.30	52.20	0	2,313	0.00%
2020/08/24	1	51.90	0	0.00	51.80	1	2,307	0.04%
2020/08/21	3	52.10	4	51.70	51.80	-1	2,312	-0.04%
2020/08/20	32	51.73	5	51.52	51.00	27	2,321	1.16%
2020/08/19	5	54.90	2	55.20	54.40	3	2,296	0.13%
2020/08/18	2	55.50	1	55.00	54.70	1	2,275	0.04%
2020/08/17	2	55.90	36	55.75	55.50	-34	2,278	-1.49%
2020/08/14	1	54.80	1	55.30	55.30	0	2,269	0.00%
2020/08/13	33	55.11	2	55.30	54.50	31	2,282	1.36%
2020/08/12	2	55.45	6	55.32	55.20	-4	2,287	-0.17%
2020/08/11	18	56.76	43	58.12	55.80	-25	2,272	-1.10%
2020/08/10	3	56.40	2	56.60	57.50	1	2,196	0.05%
2020/08/07	38	57.53	49	57.63	57.30	-11	2,208	-0.50%
2020/08/06	10	56.63	27	56.51	56.30	-17	2,128	-0.80%
2020/08/05	54	55.78	20	56.00	56.70	34	2,022	1.68%
2020/08/04	0	0.00	2	51.65	52.00	-2	1,842	-0.11%
2020/08/03	0	0.00	1	50.50	50.50	-1	1,865	-0.05%
2020/07/29	2	49.93	6	49.82	49.85	-4	2,048	-0.20%
2020/07/28	4	50.80	0	0.00	49.50	4	2,084	0.19%
2020/07/27	4	51.55	5	52.04	51.60	-1	2,241	-0.04%
2020/07/24	0	0.00	13	52.52	51.70	-13	2,265	-0.57%
2020/07/23	12	52.34	0	0.00	52.40	12	2,321	0.52%
2020/07/22	0	0.00	4	52.60	53.10	-4	2,402	-0.17%
2020/07/21	8	52.44	7	51.91	51.60	1	2,443	0.04%
2020/07/20	2	51.00	2	51.45	51.10	0	2,519	0.00%
2020/07/17	3	51.63	0	0.00	51.30	3	2,629	0.11%
2020/07/15	2	52.35	2	52.80	51.70	0	2,739	0.00%
2020/07/14	6	53.00	7	52.79	52.50	-1	2,823	-0.04%
2020/07/13	0	0.00	12	54.49	55.10	-12	3,018	-0.40%
2020/07/09	9.1	56.30	5	56.18	55.90	4.1	3,138	0.13%
2020/07/08	5	57.24	3	57.30	56.80	2	3,152	0.06%
2020/07/07	19	56.75	21	57.17	57.90	-2	3,248	-0.06%
2020/07/06	0	0.00	5	55.40	56.40	-5	3,367	-0.15%
2020/07/03	1	54.50	2.4	54.67	54.50	-1.4	3,486	-0.04%
2020/07/02	1	54.80	1	54.80	55.00	0	3,551	0.00%
2020/07/01	5	54.50	1	54.50	54.40	4	3,567	0.11%
2020/06/29	0	0.00	2	53.90	53.90	-2	3,572	-0.06%
2020/06/24	2	55.00	10	55.40	54.90	-8	3,583	-0.22%
2020/06/23	2	54.90	1	54.80	54.70	1	3,628	0.03%
2020/06/22	0	0.00	43.7	55.00	55.00	-43.7	3,655	-1.19%
2020/06/19	0	0.00	2	55.60	55.00	-2	3,710	-0.05%
2020/06/18	3	55.43	0.2	55.90	55.60	2.8	3,736	0.07%
2020/06/17	4	55.73	3	55.40	55.40	1	3,750	0.03%
2020/06/16	2	55.60	3	55.70	56.00	-1	3,814	-0.03%
2020/06/15	0	0.00	3	55.40	54.50	-3	3,866	-0.08%
2020/06/12	4.2	54.23	1	54.00	55.40	3.2	3,913	0.08%
2020/06/11	3	57.70	11	56.49	56.20	-8	3,952	-0.20%
2020/06/10	6	58.43	2	58.75	58.40	4	3,988	0.10%
2020/06/09	2	58.75	3	59.20	58.50	-1	4,054	-0.02%
2020/06/08	7	58.61	2	59.40	59.00	5	4,095	0.12%
2020/06/05	17	58.95	17	59.09	58.90	0	4,081	0.00%
2020/06/04	529	58.59	9	58.63	58.10	520	4,023	12.92%	大買/鉅額交易
2020/06/03	4	56.38	2	56.60	56.20	2	3,911	0.05%
2020/06/01	9	55.98	5	56.24	56.10	4	3,922	0.10%
2020/05/28	2	55.50	0	0.00	54.30	2	3,969	0.05%
2020/05/27	0	0.00	1	55.60	55.50	-1	4,009	-0.02%
2020/05/26	0	0.00	1	55.50	54.90	-1	4,076	-0.02%
2020/05/25	2	53.90	1	53.50	55.30	1	4,121	0.02%
2020/05/22	0	0.00	2	54.80	54.30	-2	4,210	-0.05%
2020/05/21	2	56.00	2	56.30	55.90	0	4,225	0.00%
2020/05/20	3	56.20	3	56.50	55.80	0	4,278	0.00%
2020/05/19	1	55.80	1	55.50	55.80	0	4,295	0.00%
2020/05/18	10	55.24	2	54.40	54.20	8	4,394	0.18%
2020/05/15	0	0.00	1	56.00	55.60	-1	4,578	-0.02%
2020/05/14	4	58.00	5	58.04	56.10	-1	4,569	-0.02%
2020/05/13	7	58.20	14	58.37	58.40	-7	4,561	-0.15%
2020/05/12	9	58.09	6.2	57.52	57.90	2.8	4,570	0.06%
2020/05/11	2	58.00	5	58.32	58.20	-3	4,593	-0.07%
2020/05/08	5	57.88	4	57.73	57.50	1	4,647	0.02%
2020/05/07	9	58.68	5	58.66	58.70	4	4,641	0.09%
2020/05/06	5	58.88	3	58.93	58.40	2	4,650	0.04%
2020/05/05	21	60.24	26	60.02	59.00	-5	4,665	-0.11%
2020/05/04	4	58.18	1	58.30	58.40	3	4,627	0.06%
2020/04/30	26	60.29	19	60.39	59.80	7	4,720	0.15%
2020/04/29	9	57.80	7	58.29	58.30	2	4,621	0.04%
2020/04/28	13	58.02	12	58.00	57.50	1	4,640	0.02%
2020/04/27	4	57.78	5	58.24	57.50	-1	4,619	-0.02%
2020/04/24	7	57.44	9	56.77	56.50	-2	4,558	-0.04%
2020/04/22	2	56.25	23	56.80	57.20	-21	4,547	-0.46%
2020/04/21	1	56.10	3.1	55.82	54.80	-2.1	4,497	-0.05%
2020/04/20	3	56.77	7	56.24	56.90	-4	4,586	-0.09%
2020/04/17	19	56.91	17.2	57.70	55.70	1.8	4,595	0.04%
2020/04/16	45	57.67	22	57.24	57.00	23	4,567	0.50%
2020/04/15	11	55.27	16	55.97	56.90	-5	4,479	-0.11%
2020/04/14	2	51.80	34	51.63	51.80	-32	4,516	-0.71%
2020/04/13	5	51.36	1	50.54	50.20	4	4,737	0.08%
2020/04/10	18	53.00	16	52.71	51.80	2	4,886	0.04%
2020/04/09	78	52.46	48	52.10	51.60	30	5,264	0.57%
2020/04/08	10	48.30	20	49.63	50.70	-10	5,168	-0.19%
2020/04/07	15	46.08	36	45.16	46.10	-21	5,205	-0.40%
2020/04/06	0	0.00	0.5	43.75	43.60	-0.5	5,481	-0.01%
2020/04/01	5	42.33	0.2	43.35	42.50	4.8	5,782	0.08%
2020/03/31	1	42.45	8.4	42.24	42.00	-7.4	6,199	-0.12%
2020/03/27	3	42.73	0.1	43.40	41.80	2.9	6,880	0.04%
2020/03/26	2	41.30	1	42.05	42.05	1	6,853	0.01%
2020/03/25	1.5	42.42	2	41.85	42.00	-0.5	6,947	-0.01%
2020/03/24	1	39.50	1	40.30	40.35	0	6,946	0.00%
2020/03/23	2	37.63	2	37.15	37.60	0	6,914	0.00%
2020/03/20	10	37.95	11	38.36	38.65	-1	6,902	-0.01%
2020/03/19	3	35.83	4	35.15	35.15	-1	6,846	-0.01%
2020/03/18	1	40.00	0	0.00	39.05	1	6,788	0.01%
2020/03/17	2	42.20	1	40.86	41.00	1	6,745	0.01%
2020/03/16	6	48.22	2	45.15	43.80	4	6,691	0.06%
2020/03/13	8	46.49	5	46.94	47.20	3	6,648	0.05%
2020/03/12	1	54.70	13	55.08	51.30	-12	6,626	-0.18%
2020/03/11	3	58.53	5.2	58.49	56.70	-2.2	6,598	-0.03%
2020/03/10	2	57.80	3	58.77	58.90	-1	6,611	-0.02%
2020/03/09	4	58.43	3	59.00	57.40	1	6,692	0.01%
2020/03/06	4	60.23	2	60.30	60.20	2	6,939	0.03%
2020/03/05	0	0.00	4	61.03	61.20	-4	6,938	-0.06%
2020/03/04	8	59.96	5	59.50	60.20	3	6,922	0.04%
2020/03/03	12	61.38	12.1	61.98	61.10	-0.1	6,896	0.00%
2020/03/02	2	60.25	6.4	61.52	61.50	-4.4	6,899	-0.06%
2020/02/27	19	61.25	6	62.95	60.60	13	6,896	0.19%
2020/02/26	8	64.84	8.9	64.47	64.60	-0.9	6,821	-0.01%
2020/02/25	10	66.80	15.1	67.18	66.70	-5.1	6,763	-0.08%
2020/02/24	2	65.70	3	66.00	66.10	-1	6,677	-0.01%
2020/02/21	18	67.08	7	67.87	66.70	11	6,655	0.17%
2020/02/20	3	67.03	5	67.44	67.00	-2	6,595	-0.03%
2020/02/19	38	67.24	7.3	67.67	67.60	30.7	6,554	0.47%
2020/02/18	23	67.30	22	67.16	68.00	1	6,440	0.02%
2020/02/17	0	0.00	1.1	64.82	64.80	-1.1	6,253	-0.02%
2020/02/14	6	65.12	3	65.17	65.20	3	6,305	0.05%
2020/02/13	12	64.83	10	65.21	64.40	2	6,280	0.03%
2020/02/12	6	65.43	9	65.34	65.50	-3	6,278	-0.05%
2020/02/11	11	65.79	9	66.02	65.20	2	6,244	0.03%
2020/02/10	3	62.47	9	63.50	64.00	-6	6,183	-0.10%
2020/02/07	8	63.85	5.3	64.30	63.60	2.7	6,187	0.04%
2020/02/06	7	65.11	7	65.20	64.50	0	6,158	0.00%
2020/02/05	34	64.91	34	65.01	64.00	0	6,112	0.00%
2020/02/04	24	63.86	34	64.35	65.20	-10	6,057	-0.17%
2020/02/03	8	59.74	56	57.41	60.50	-48	5,954	-0.81%
2020/01/31	4	61.88	2	61.85	61.30	2	5,894	0.03%
2020/01/30	1	62.40	6	63.32	62.40	-5	5,865	-0.09%
2020/01/20	10	69.30	12	69.30	69.30	-2	5,826	-0.03%
2020/01/17	5	70.26	17	70.76	69.70	-12	5,830	-0.21%
2020/01/16	54	71.01	39	70.84	70.20	15	5,867	0.26%
2020/01/15	11	69.64	5	70.06	69.40	6	5,798	0.10%
2020/01/14	29	70.53	11	70.25	70.50	18	5,765	0.31%
2020/01/13	7	67.27	8.5	67.62	68.30	-1.5	5,727	-0.03%
2020/01/10	3	68.83	2	69.10	68.30	1	5,671	0.02%
2020/01/09	20	69.89	12	69.77	68.70	8	5,628	0.14%
2020/01/08	14	68.26	29	67.92	68.90	-15	5,564	-0.27%
2020/01/07	38.2	68.20	47	67.40	67.00	-8.8	5,492	-0.16%
2020/01/06	60	72.62	54	72.68	72.50	6	5,285	0.11%
2020/01/03	131	74.15	100	73.86	72.00	31	5,151	0.60%	大買/
2020/01/02	1	70.70	1	70.90	70.60	0	4,706	0.00%
2019/12/31	24	71.83	41	71.52	71.10	-17	4,680	-0.36%
2019/12/30	85	71.99	90	71.93	72.10	-5	4,579	-0.11%
2019/12/27	40	68.76	42	69.25	69.70	-2	4,286	-0.05%
2019/12/26	150	68.60	155	67.74	66.90	-5	4,099	-0.12%	大買/大賣/
2019/12/25	62	65.66	65	66.16	67.60	-3	4,031	-0.07%
2019/12/24	92	62.64	101	63.21	62.60	-9	3,940	-0.23%	大賣/
2019/12/23	2	60.25	0	0.00	60.50	2	3,961	0.05%
2019/12/20	26	61.38	27	61.39	60.70	-1	3,944	-0.03%
2019/12/19	4	60.23	2	60.75	60.40	2	3,818	0.05%
2019/12/18	1	59.20	2	59.80	59.50	-1	3,761	-0.03%
2019/12/17	1	59.10	4	59.15	59.10	-3	3,754	-0.08%
2019/12/13	4	58.43	8	58.68	58.10	-4	3,737	-0.11%
2019/12/12	1	58.80	6	58.82	58.70	-5	3,761	-0.13%
2019/12/11	5	59.90	0	0.00	59.40	5	3,745	0.13%
2019/12/10	2	59.55	6	59.88	59.30	-4	3,738	-0.11%
2019/12/09	20	61.16	14	60.79	60.40	6	3,723	0.16%
2019/12/06	8	60.68	7.1	60.09	60.40	0.9	3,669	0.02%
2019/12/05	3	60.53	1	60.00	60.00	2	3,643	0.05%
2019/12/04	115	61.19	128	60.78	60.00	-13	3,623	-0.36%	大買/大賣/
2019/12/03	58	60.28	50	60.27	60.50	8	3,554	0.23%
2019/12/02	2	57.40	7	57.21	57.10	-5	3,278	-0.15%
2019/11/29	0	0.00	13	57.10	56.70	-13	3,289	-0.40%
2019/11/28	2	57.80	1	58.00	57.20	1	3,378	0.03%
2019/11/27	18	57.94	9	57.68	58.10	9	3,546	0.25%
2019/11/26	26	57.61	14	57.36	57.20	12	3,513	0.34%
2019/11/25	4	55.45	0	0.00	55.60	4	3,502	0.11%
2019/11/22	10	54.98	0	0.00	55.00	10	3,514	0.28%
2019/11/21	10	54.37	7	54.31	54.70	3	3,549	0.08%
2019/11/20	2	55.65	5	55.60	55.40	-3	3,538	-0.08%
2019/11/19	0	0.00	3	56.93	56.60	-3	3,542	-0.08%
2019/11/18	2	56.60	0	0.00	56.60	2	3,543	0.06%
2019/11/15	0	0.00	2	56.50	56.80	-2	3,554	-0.06%
2019/11/14	9	56.97	3.1	57.45	56.60	5.9	3,565	0.17%
2019/11/13	3	57.73	7	58.17	57.20	-4	3,560	-0.11%
2019/11/11	1	56.10	0	0.00	54.70	1	3,513	0.03%
2019/11/08	2	57.90	0	0.00	57.30	2	3,494	0.06%
2019/11/07	2	57.90	4	57.85	57.50	-2	3,502	-0.06%
2019/11/06	4	58.75	2	58.80	58.80	2	3,506	0.06%
2019/11/05	2	58.75	7	58.70	58.70	-5	3,522	-0.14%
2019/11/04	5	58.70	5	59.20	58.70	0	3,549	0.00%
2019/11/01	1	58.70	1	58.70	58.70	0	3,585	0.00%
2019/10/31	0	0.00	3	60.30	59.90	-3	3,564	-0.08%
2019/10/30	2	60.20	0	0.00	60.20	2	3,557	0.06%
2019/10/29	2	60.10	7	59.69	59.80	-5	3,573	-0.14%
2019/10/28	0	0.00	0.2	61.50	60.90	-0.2	3,698	-0.01%
2019/10/25	5	61.48	5	61.96	61.30	0	3,693	0.00%
2019/10/24	8	62.03	7	61.84	62.00	1	3,672	0.03%
2019/10/23	3	60.90	2	60.80	60.80	1	3,605	0.03%
2019/10/22	5	60.98	4	60.95	60.70	1	3,608	0.03%
2019/10/21	7	61.49	7.2	61.42	61.50	-0.2	3,595	-0.01%
2019/10/18	5	59.76	0	0.00	59.70	5	3,504	0.14%
2019/10/17	4	59.90	5	59.68	59.90	-1	3,499	-0.03%
2019/10/16	8	59.93	2	59.80	59.40	6	3,496	0.17%
2019/10/15	18	62.24	12	61.52	61.20	6	3,445	0.17%
2019/10/14	6	61.92	4	61.10	60.90	2	3,342	0.06%
2019/10/09	5	60.72	6	60.33	60.80	-1	3,319	-0.03%
2019/10/08	21	60.45	21	60.53	59.80	0	3,280	0.00%
2019/10/07	5	60.88	5	60.94	60.50	0	3,234	0.00%
2019/10/04	2	60.30	12	60.60	60.40	-10	3,199	-0.31%
2019/10/03	25	59.95	53	59.84	60.30	-28	3,164	-0.88%
2019/10/02	13	60.78	8	60.96	60.80	5	3,158	0.16%
2019/10/01	85	62.01	81	62.56	61.70	4	3,055	0.13%
2019/09/27	50	58.64	64.5	59.14	59.70	-14.5	2,837	-0.51%
2019/09/26	33	57.33	36	57.21	56.80	-3	2,554	-0.12%
2019/09/24	2	54.85	0	0.00	54.50	2	2,353	0.08%
2019/09/23	2	54.85	1	54.80	54.90	1	2,358	0.04%
2019/09/19	2	54.85	0	0.00	54.30	2	2,388	0.08%
2019/09/18	1	54.60	0	0.00	54.60	1	2,424	0.04%
2019/09/17	3	55.70	2	55.30	54.80	1	2,495	0.04%
2019/09/12	2	54.60	0	0.00	54.40	2	2,709	0.07%
2019/09/06	4	54.70	0	56.00	54.40	4	2,813	0.14%
2019/09/05	31	56.40	42	55.62	55.40	-11	2,799	-0.39%
2019/09/03	12	55.13	2	55.00	54.90	10	2,772	0.36%
2019/09/02	7	56.06	1	56.30	55.70	6	2,768	0.22%
2019/08/30	8	54.50	23	54.78	55.50	-15	2,728	-0.55%
2019/08/29	2	50.60	2	50.65	50.80	0	2,588	0.00%
2019/08/28	2	51.05	4	51.20	51.00	-2	2,681	-0.07%
2019/08/27	5	50.38	4	50.65	49.95	1	2,687	0.04%
2019/08/26	1	51.00	1	50.90	50.40	0	2,699	0.00%
2019/08/22	4	53.90	0	0.00	53.40	4	2,760	0.14%
2019/08/21	3	53.83	3	54.50	54.40	0	2,823	0.00%
2019/08/20	1	54.30	1	54.50	54.10	0	2,937	0.00%
2019/08/19	2	54.80	1	54.70	54.90	1	2,962	0.03%
2019/08/16	0	0.00	2	53.30	53.30	-2	3,011	-0.07%
2019/08/15	1	52.90	41	52.74	52.30	-40	3,164	-1.26%
2019/08/14	0	0.00	50	54.47	53.90	-50	3,327	-1.50%
2019/08/12	1	54.50	1	55.40	55.30	0	3,338	0.00%
2019/08/08	6	55.00	4	54.70	54.80	2	3,355	0.06%
2019/08/07	4	55.28	0	0.00	54.10	4	3,384	0.12%
2019/08/06	1	55.10	3	56.27	56.70	-2	3,379	-0.06%
2019/08/05	2	60.70	2	60.10	58.70	0	3,380	0.00%
2019/08/02	1	61.90	0	0.00	61.50	1	3,378	0.03%
2019/08/01	6	62.97	6	62.47	63.00	0	3,399	0.00%
2019/07/31	2	63.05	1	63.90	62.80	1	3,433	0.03%
2019/07/30	25	64.13	24	64.02	63.30	1	3,413	0.03%
2019/07/29	1	61.90	0	0.00	61.50	1	3,285	0.03%
2019/07/26	1	61.60	0	0.00	62.00	1	3,304	0.03%
2019/07/25	9	61.82	162	61.76	62.00	-153	3,310	-4.62%	大賣/鉅額交易
2019/07/24	1	61.70	1	61.70	61.70	0	3,357	0.00%
2019/07/23	0	0.00	1	60.80	61.10	-1	3,424	-0.03%
2019/07/22	0	0.00	4	60.70	60.20	-4	3,426	-0.12%
2019/07/19	4	61.25	1	61.10	61.20	3	3,447	0.09%
2019/07/18	1	61.00	0	0.00	61.00	1	3,461	0.03%
2019/07/17	2	62.35	1	63.50	62.40	1	3,486	0.03%
2019/07/16	1	63.10	0	0.00	63.10	1	3,515	0.03%
2019/07/15	3	62.50	3	63.40	62.70	0	3,559	0.00%
2019/07/11	17	63.62	2	63.30	63.30	15	3,844	0.39%
2019/07/10	1	63.50	3	63.60	63.70	-2	3,869	-0.05%
2019/07/09	2	67.35	9	67.24	67.10	-7	3,870	-0.18%
2019/07/08	3	68.83	3	68.63	68.30	0	3,891	0.00%
2019/07/05	4	70.38	4	70.58	70.30	0	4,010	0.00%
2019/07/04	20	70.29	19	69.88	70.10	1	4,133	0.02%
2019/07/03	7	68.53	10	68.20	68.10	-3	4,279	-0.07%
2019/07/02	3	68.10	1	68.30	67.70	2	4,259	0.05%
2019/07/01	4	67.73	5	67.78	67.80	-1	4,317	-0.02%
2019/06/28	5	66.50	5	67.10	66.50	0	4,294	0.00%
2019/06/27	7	66.69	7	67.20	66.60	0	4,358	0.00%
2019/06/26	0	0.00	1	66.60	66.60	-1	4,468	-0.02%
2019/06/25	8	66.30	8	67.90	66.30	0	4,476	0.00%
2019/06/24	14	67.39	17	67.15	67.60	-3	4,471	-0.07%
2019/06/21	23	66.02	19	66.28	66.00	4	4,425	0.09%
2019/06/20	11	66.85	24	66.35	66.50	-13	4,435	-0.29%
2019/06/19	5	64.36	1	64.50	64.50	4	4,492	0.09%
2019/06/18	8	63.83	7	65.03	63.60	1	4,496	0.02%
2019/06/17	4	64.90	7	63.97	64.90	-3	4,512	-0.07%
2019/06/14	5	63.52	5	63.40	63.50	0	4,501	0.00%
2019/06/13	4	62.55	2	63.05	62.40	2	4,489	0.04%
2019/06/12	13	63.22	14	63.32	62.90	-1	4,576	-0.02%
2019/06/11	6	63.40	6	62.80	63.40	0	4,600	0.00%
2019/06/10	8	62.88	7	62.97	62.90	1	4,604	0.02%
2019/06/06	2	63.50	2	61.75	61.80	0	4,652	0.00%
2019/06/05	17	64.76	10	65.68	64.10	7	4,644	0.15%
2019/06/04	20	65.40	26	65.40	65.10	-6	4,667	-0.13%
2019/06/03	12	64.40	8	63.58	64.40	4	4,618	0.09%
2019/05/31	2	64.15	4	64.10	63.80	-2	4,631	-0.04%
2019/05/30	4	63.43	2	63.90	63.90	2	4,632	0.04%
2019/05/29	4	62.38	7.5	63.19	63.50	-3.5	4,663	-0.08%
2019/05/28	11	63.05	1	62.70	62.70	10	4,810	0.21%
2019/05/27	15	66.45	13	65.58	65.20	2	4,898	0.04%
2019/05/24	8	64.58	3	65.20	64.40	5	4,895	0.10%
2019/05/22	5	67.48	10	67.11	65.90	-5	5,268	-0.09%
2019/05/21	8	64.95	13	64.35	66.00	-5	5,385	-0.09%
2019/05/20	2	61.75	2	61.80	61.40	0	5,363	0.00%
2019/05/17	0	0.00	0	62.10	61.60	0	5,665	0.00%
2019/05/16	6	63.00	2	62.00	61.40	4	5,849	0.07%
2019/05/15	4	62.08	5	62.38	63.50	-1	6,244	-0.02%
2019/05/14	3	59.80	6	58.48	60.40	-3	6,722	-0.04%
2019/05/10	1	64.30	2	63.40	62.70	-1	6,989	-0.01%
2019/05/09	1	65.10	6	64.68	63.60	-5	6,969	-0.07%
2019/05/08	5	66.18	8	66.35	66.20	-3	6,954	-0.04%
2019/05/06	3	69.00	78	69.02	68.20	-75	7,101	-1.06%
2019/05/03	1	70.60	3	70.97	71.00	-2	7,100	-0.03%
2019/05/02	1	69.50	0	0.00	70.00	1	7,104	0.01%
2019/04/30	16	68.83	9	68.49	69.70	7	7,143	0.10%
2019/04/29	9	69.32	4	68.90	69.00	5	7,263	0.07%
2019/04/26	1	72.30	0	0.00	72.20	1	7,232	0.01%
2019/04/25	3	71.80	3	72.17	72.90	0	7,294	0.00%
2019/04/23	17	74.05	0	0.00	73.60	17	7,418	0.23%
2019/04/22	14	75.94	31	75.80	75.70	-17	7,419	-0.23%
2019/04/19	2	75.95	1	75.80	76.00	1	7,626	0.01%
2019/04/18	11	77.01	3	77.50	75.60	8	7,724	0.10%
2019/04/17	15	78.26	9.6	77.80	76.80	5.4	7,822	0.07%
2019/04/16	14	76.46	11.9	75.73	75.70	2.1	7,674	0.03%
2019/04/15	1	75.30	0	0.00	75.60	1	7,676	0.01%
2019/04/12	4	75.68	1	75.00	75.00	3	7,733	0.04%
2019/04/11	41	77.90	84	77.16	76.60	-43	7,723	-0.56%
2019/04/10	55	77.37	12	77.61	76.80	43	7,584	0.57%
2019/04/09	15	77.03	27	77.41	76.60	-12	7,474	-0.16%
2019/04/08	10	75.28	4	74.65	73.60	6	7,278	0.08%
2019/04/03	24	74.18	20	74.21	74.40	4	7,305	0.05%
2019/04/02	6	72.83	6	72.95	72.60	0	7,269	0.00%
2019/04/01	3	73.90	5	73.76	73.20	-2	7,294	-0.03%
2019/03/29	15	74.77	16	74.49	74.00	-1	7,264	-0.01%
2019/03/28	0	0.00	3.2	73.03	73.10	-3.2	7,276	-0.04%
2019/03/27	1	72.80	1	73.40	73.40	0	7,382	0.00%
2019/03/26	10	72.80	4	72.30	72.30	6	7,429	0.08%
2019/03/25	3	72.77	7	72.69	72.00	-4	7,489	-0.05%
2019/03/22	21	74.40	41	74.84	74.70	-20	7,512	-0.27%
2019/03/21	28	72.62	5	72.62	72.80	23	7,397	0.31%
2019/03/20	6	72.10	14	71.66	72.30	-8	7,516	-0.11%
2019/03/19	1	71.40	18	71.57	71.30	-17	7,632	-0.22%
2019/03/18	1	72.20	6	72.42	71.90	-5	7,771	-0.06%
2019/03/15	8	72.61	5	72.50	71.60	3	7,938	0.04%
2019/03/14	13	71.74	5	71.44	71.00	8	8,057	0.10%
2019/03/13	9	71.90	10	71.64	71.90	-1	8,353	-0.01%
2019/03/12	5	71.66	7	71.79	71.70	-2	8,516	-0.02%
2019/03/11	8	70.35	9	70.93	71.50	-1	8,893	-0.01%
2019/03/08	3	69.07	171.2	69.15	69.60	-168.2	8,968	-1.88%	大賣/鉅額交易
2019/03/07	16	70.39	15	70.93	70.50	1	9,192	0.01%
2019/03/06	7	72.96	12	72.94	72.40	-5	9,738	-0.05%
2019/03/05	5	72.60	127	72.63	72.20	-122	10,232	-1.19%	大賣/鉅額交易
2019/03/04	7	72.40	71	72.99	73.60	-64	10,311	-0.62%
2019/02/27	124	72.91	100	72.16	71.80	24	10,333	0.23%	大買/
2019/02/26	162	78.15	166	77.64	76.30	-4	10,247	-0.04%	大買/大賣/
2019/02/25	57	77.63	67	76.77	76.50	-10	10,412	-0.10%
2019/02/22	206	78.84	212	78.68	77.10	-6	10,600	-0.06%	大買/大賣/
2019/02/21	95	77.10	107	77.33	78.10	-12	10,469	-0.11%	大賣/
2019/02/20	235	77.88	233	77.08	76.70	2	10,503	0.02%	大買/大賣/
2019/02/19	161	77.28	167	76.17	76.10	-6	10,694	-0.06%	大買/大賣/
2019/02/18	159	76.99	162	76.81	76.60	-3	10,690	-0.03%	大買/大賣/
2019/02/15	95	73.56	90	73.83	73.60	5	10,588	0.05%
2019/02/14	175	76.96	169	76.85	76.40	6	10,592	0.06%	大買/大賣/
2019/02/13	89	73.43	86	74.56	75.90	3	10,412	0.03%
2019/02/12	42	66.48	50	66.80	69.00	-8	10,240	-0.08%
2019/02/11	3	62.50	3	62.70	62.80	0	10,454	0.00%
2019/01/30	4	62.15	2	62.00	61.90	2	10,752	0.02%
2019/01/29	4	62.03	0	0.00	62.10	4	11,015	0.04%
2019/01/28	38	62.88	40	63.20	62.80	-2	11,318	-0.02%
2019/01/25	20	63.46	24	63.76	63.30	-4	11,926	-0.03%
2019/01/24	11	62.18	8	62.93	62.00	3	12,113	0.02%
2019/01/23	2	62.10	5	61.78	62.50	-3	12,250	-0.02%
2019/01/22	2	62.95	0	0.00	62.60	2	12,402	0.02%
2019/01/21	34	63.95	36	64.16	63.70	-2	12,520	-0.02%
2019/01/18	1	62.00	8	61.81	62.20	-7	12,571	-0.06%
2019/01/17	9	62.13	3	62.03	61.20	6	12,676	0.05%
2019/01/16	24	61.90	21	62.16	61.80	3	12,751	0.02%
2019/01/15	22	62.00	23	61.70	61.90	-1	12,833	-0.01%
2019/01/14	23	60.77	16	60.98	60.80	7	12,870	0.05%
2019/01/11	13	62.40	12	62.65	61.00	1	13,041	0.01%
2019/01/10	34	60.59	30.2	61.67	60.60	3.8	12,973	0.03%
2019/01/09	15	62.29	23	59.85	61.90	-8	13,042	-0.06%
2019/01/08	8	57.03	13	56.96	57.30	-5	13,120	-0.04%
2019/01/07	13	56.65	6	56.77	56.60	7	13,515	0.05%
2019/01/04	14	55.05	8	55.01	54.90	6	13,604	0.04%
2019/01/03	6	58.52	8	57.36	57.10	-2	13,685	-0.01%
2019/01/02	3	59.37	8	59.88	59.00	-5	13,958	-0.04%
2018/12/28	9	60.10	9	60.20	59.90	0	14,233	0.00%
2018/12/27	38	61.24	28	61.35	60.50	10	14,413	0.07%
2018/12/26	14	60.85	4	61.55	59.00	10	14,462	0.07%
2018/12/25	15	60.23	4	60.13	60.10	11	14,485	0.08%
2018/12/24	16	61.89	39	61.58	62.10	-23	14,527	-0.16%
2018/12/22	10	61.94	21	62.11	61.30	-11	14,512	-0.08%
2018/12/21	15	60.29	22	60.78	63.00	-7	14,582	-0.05%
2018/12/20	45	61.03	83	61.37	60.00	-38	14,517	-0.26%
2018/12/19	7	64.30	7	64.84	63.60	0	14,507	0.00%
2018/12/18	37	63.95	18	64.23	63.90	19	14,503	0.13%
2018/12/17	10.4	65.56	11	66.25	65.60	-0.6	14,519	0.00%
2018/12/14	30	65.77	7	65.71	65.50	23	14,576	0.16%
2018/12/13	30	66.68	24	68.03	67.10	6	14,561	0.04%
2018/12/12	58	68.66	35	68.76	68.80	23	14,521	0.16%
2018/12/11	45	68.09	38	67.52	66.70	7	14,434	0.05%
2018/12/10	12	65.53	12.3	65.75	67.20	-0.3	14,491	0.00%
2018/12/07	35	69.35	32	69.24	69.70	3	14,415	0.02%
2018/12/06	74	68.63	165	69.20	67.30	-91	14,448	-0.63%	大賣/
2018/12/05	40	73.64	34	73.20	73.00	6	14,263	0.04%
2018/12/04	277	76.20	228	76.43	75.50	49	14,275	0.34%	大買/大賣/
2018/12/03	6	75.03	35	73.14	76.40	-29	14,102	-0.21%
2018/11/30	63	69.39	59.1	69.08	69.50	3.9	14,155	0.03%
2018/11/29	132	68.08	112	68.57	68.10	20	14,093	0.14%	大買/大賣/
2018/11/28	50	63.04	46	62.98	65.30	4	13,716	0.03%
2018/11/27	45	59.40	4	59.25	59.40	41	13,348	0.31%
2018/11/26	8	58.46	10	58.90	58.60	-2	13,347	-0.01%
2018/11/23	36	57.70	16.1	57.65	57.80	19.9	13,458	0.15%
2018/11/22	55	59.29	72	60.09	57.00	-17	13,528	-0.13%
2018/11/21	254	58.79	261	58.76	59.40	-7	13,579	-0.05%	大買/大賣/
2018/11/20	151	57.97	157	57.31	57.30	-6	13,537	-0.04%	大買/大賣/
2018/11/19	35	57.28	137	57.13	57.10	-102	13,560	-0.75%	大賣/鉅額交易
2018/11/16	114	57.44	106	57.51	56.40	8	13,824	0.06%	大買/大賣/
2018/11/15	23	54.67	21	54.58	55.00	2	13,509	0.01%
2018/11/14	77	55.11	90	54.85	54.00	-13	13,510	-0.10%
2018/11/13	61	55.07	81	54.53	55.10	-20	13,492	-0.15%
2018/11/12	50	55.60	44	55.30	55.60	6	13,591	0.04%
2018/11/09	69	57.38	75	56.88	57.70	-6	13,746	-0.04%
2018/11/08	100	59.42	85	59.74	56.20	15	13,654	0.11%
2018/11/07	24	54.71	34	55.46	58.80	-10	13,455	-0.07%
2018/11/06	64	55.17	61	56.98	53.50	3	13,424	0.02%
2018/11/05	57	57.37	56.3	57.63	58.00	0.7	13,464	0.00%
2018/11/02	246	57.17	188	57.73	56.40	58	13,495	0.43%	大買/大賣/
2018/11/01	57	52.43	93	51.71	54.60	-36	13,223	-0.27%
2018/10/31	22	48.54	17	48.89	49.65	5	13,172	0.04%
2018/10/30	72	45.36	79	45.49	45.15	-7	13,202	-0.05%
2018/10/29	163	48.83	76	49.47	48.30	87	13,405	0.65%	大買/
2018/10/26	42	48.83	39	48.71	49.05	3	13,523	0.02%
2018/10/25	2	48.95	5	48.90	47.80	-3	13,503	-0.02%
2018/10/24	11	53.95	109	53.58	53.00	-98	13,826	-0.71%	大賣/
2018/10/23	44	55.85	40	57.17	54.70	4	13,862	0.03%
2018/10/22	43	57.99	42	56.94	58.40	1	13,929	0.01%
2018/10/19	44	56.10	27	55.97	57.90	17	14,209	0.12%
2018/10/18	32	58.08	36	57.88	58.00	-4	14,162	-0.03%
2018/10/17	119	57.55	136	58.52	56.90	-17	14,390	-0.12%	大買/大賣/
2018/10/16	39	58.14	14	57.74	57.80	25	14,596	0.17%
2018/10/15	153	57.35	185	57.26	57.80	-32	14,590	-0.22%	大買/大賣/
2018/10/12	4	54.15	5	52.88	54.90	-1	14,413	-0.01%
2018/10/11	39	50.24	86	50.11	49.95	-47	14,518	-0.32%
2018/10/09	69	55.63	12	55.48	55.50	57	14,567	0.39%
2018/10/08	51	57.76	550	59.70	56.10	-499	14,440	-3.46%	大賣/鉅額交易
2018/10/05	141	62.55	44	62.80	61.90	97	14,459	0.67%	大買/
2018/10/04	32	69.95	60	69.42	68.70	-28	14,508	-0.19%
2018/10/03	23.5	74.84	25	73.36	70.00	-1.5	14,560	-0.01%
2018/10/02	17	76.54	15	77.70	75.80	2	14,654	0.01%
2018/10/01	3	76.33	38	76.35	76.30	-35	14,752	-0.24%
2018/09/28	107	76.94	79	77.58	76.50	28	15,013	0.19%	大買/
2018/09/27	29	78.38	22	79.53	77.70	7	15,134	0.05%
2018/09/26	64	80.25	128	80.15	80.30	-64	15,307	-0.42%	大賣/
2018/09/25	30	79.51	30	78.96	79.60	0	15,622	0.00%
2018/09/21	87	79.44	83	79.43	79.90	4	15,790	0.03%
2018/09/20	55	78.70	50	78.06	77.40	5	15,855	0.03%
2018/09/19	28	79.95	29	81.13	78.00	-1	15,957	-0.01%
2018/09/18	84	80.87	97	81.32	80.30	-13	15,856	-0.08%
2018/09/17	92	83.93	88	83.54	83.60	4	15,751	0.03%
2018/09/14	113	83.08	113	83.16	84.40	0	15,694	0.00%	大買/大賣/
2018/09/13	59	82.65	54	82.20	80.50	5	15,481	0.03%
2018/09/12	76	82.22	102	81.69	81.80	-26	15,370	-0.17%	大賣/
2018/09/11	133	88.37	129	89.16	86.60	4	15,159	0.03%	大買/大賣/
2018/09/10	145	88.95	141	89.28	88.40	4	15,010	0.03%	大買/大賣/
2018/09/07	206	88.62	349	89.49	88.60	-143	14,819	-0.96%	大買/大賣/鉅額交易
2018/09/06	86	93.84	90	92.66	91.00	-4	14,583	-0.03%
2018/09/05	115	94.55	117	94.84	93.50	-2	14,461	-0.01%	大買/大賣/
2018/09/04	37	92.71	41	93.27	93.50	-4	14,730	-0.03%
2018/09/03	87	91.82	57	92.81	90.80	30	14,981	0.20%
2018/08/31	49	97.92	69	97.57	97.50	-20	15,276	-0.13%
2018/08/30	46	98.18	42	98.83	98.80	4	15,272	0.03%
2018/08/29	41	96.93	60	97.42	97.20	-19	15,241	-0.12%
2018/08/28	166	97.57	79	96.90	96.00	87	15,145	0.57%	大買/
2018/08/27	79	91.87	81	92.24	95.80	-2	14,889	-0.01%
2018/08/24	115	87.16	129	87.59	87.10	-14	14,728	-0.10%	大買/大賣/
2018/08/23	170	87.33	218	86.93	85.00	-48	14,686	-0.33%	大買/大賣/
2018/08/22	88	92.58	81	92.06	91.80	7	14,458	0.05%
2018/08/21	144	95.23	78	94.97	94.50	66	14,496	0.46%	大買/
2018/08/20	47	94.06	76	94.60	96.00	-29	14,706	-0.20%
2018/08/17	100	96.77	121	97.10	93.20	-21	14,600	-0.14%	大賣/
2018/08/16	125	98.18	941	97.72	96.50	-816	14,343	-5.69%	大買/大賣/鉅額交易
2018/08/15	44	94.99	136	94.60	93.70	-92	14,006	-0.66%	大賣/
2018/08/14	145.1	96.44	67	95.43	99.10	78.1	13,826	0.56%	大買/
2018/08/13	44	94.62	46	94.59	91.40	-2	13,564	-0.01%
2018/08/10	41	105.10	22	106.50	101.50	19	13,345	0.14%
2018/08/09	56	111.96	51	111.25	111.00	5	13,078	0.04%
2018/08/08	50	114.38	43	116.07	111.00	7	12,792	0.05%
2018/08/07	28	110.00	25	109.84	116.50	3	12,515	0.02%
2018/08/06	31	107.87	29	108.78	106.00	2	12,378	0.02%
2018/08/03	25	106.28	136	105.81	108.50	-111	12,942	-0.86%	大賣/鉅額交易
2018/08/02	82	105.98	83	104.79	104.50	-1	13,054	-0.01%
2018/08/01	74	113.86	123	113.74	112.00	-49	13,076	-0.37%	大賣/
2018/07/31	82	112.19	100	113.21	113.50	-18	13,251	-0.14%
2018/07/30	76	119.41	14	122.11	112.50	62	13,021	0.48%
2018/07/27	23	125.65	59	126.10	125.00	-36	13,037	-0.28%
2018/07/26	128	121.88	254	121.19	125.00	-126	12,983	-0.97%	大買/大賣/鉅額交易
2018/07/25	120	114.46	34	114.87	116.00	86	12,712	0.68%	大買/
2018/07/24	97	112.72	141	112.73	114.50	-44	12,613	-0.35%	大賣/
2018/07/23	41	106.82	448	107.51	112.00	-407	12,326	-3.30%	大賣/鉅額交易
2018/07/20	49	108.46	144	108.56	102.00	-95	11,957	-0.79%	大賣/
2018/07/19	169.1	114.51	181	112.64	113.00	-12	11,726	-0.10%	大買/大賣/
2018/07/18	115	118.89	156	120.69	114.50	-41	11,576	-0.35%	大買/大賣/
2018/07/17	81	124.65	69.1	125.63	126.00	11.9	11,432	0.10%
2018/07/16	74	132.45	55	133.36	129.00	19	11,294	0.17%
2018/07/13	62	140.41	73	143.12	137.00	-11	11,314	-0.10%
2018/07/12	647	132.19	29	133.09	141.50	618	11,102	5.57%	大買/鉅額交易
2018/07/11	58	130.41	81	130.98	129.00	-23	11,253	-0.20%
2018/07/10	164	133.38	71	133.39	137.00	93	11,309	0.82%	大買/
2018/07/09	321	129.07	10	129.45	127.00	311	11,156	2.79%	大買/鉅額交易
2018/07/06	32	127.36	75	131.93	124.00	-43	11,024	-0.39%
2018/07/05	17	133.15	54	134.31	127.00	-37	10,757	-0.34%
2018/07/04	189	132.86	135.3	134.36	135.50	53.7	10,634	0.51%	大買/大賣/
2018/07/03	109	135.89	191	139.11	135.00	-82	10,392	-0.79%	大買/大賣/
2018/07/02	35	128.33	53	127.92	130.00	-18	9,974	-0.18%
2018/06/29	75	118.81	17	119.41	118.50	58	9,761	0.59%
2018/06/28	40	115.89	72	116.24	113.50	-32	9,638	-0.33%
2018/06/27	24	112.06	3	112.67	113.50	21	9,556	0.22%
2018/06/26	21	102.19	1	108.50	108.50	20	9,576	0.21%
2018/06/25	43	103.53	6	102.67	103.50	37	9,658	0.38%
2018/06/22	28	99.75	11	99.07	99.00	17	9,813	0.17%
2018/06/21	19	100.66	0	0.00	98.40	19	9,867	0.19%
2018/06/20	30	97.70	83	98.54	98.00	-53	10,072	-0.53%
2018/06/19	13	111.85	0	0.00	108.50	13	10,238	0.13%
2018/06/15	0	0.00	19	108.00	111.00	-19	10,374	-0.18%
2018/06/14	0	0.00	10	106.70	111.50	-10	10,494	-0.10%
2018/06/13	47	107.23	11	111.00	106.00	36	10,469	0.34%
2018/06/12	109	122.29	93	122.66	117.50	16	10,462	0.15%	大買/
2018/06/11	163	117.97	192.1	118.32	121.50	-29.1	10,078	-0.29%	大買/大賣/
2018/06/08	168	108.19	136	108.00	110.50	32	9,620	0.33%	大買/大賣/
2018/06/07	17	97.98	22	99.29	100.50	-5	9,151	-0.05%
2018/06/06	51	89.34	55	90.14	91.40	-4	9,048	-0.04%
2018/06/05	33	83.29	10	83.78	83.10	23	8,885	0.26%
2018/06/04	13	83.77	8	85.28	83.80	5	8,791	0.06%
2018/06/01	9	81.66	17	81.78	81.60	-8	8,678	-0.09%
2018/05/31	23	82.78	14	81.70	80.50	9	8,610	0.10%
2018/05/30	19	84.65	27	86.12	82.90	-8	8,463	-0.09%
2018/05/29	66	89.02	40.5	88.86	87.50	25.5	8,294	0.31%
2018/05/28	106	86.79	101	87.41	88.30	5	8,104	0.06%	大買/大賣/
2018/05/25	25	82.30	15	81.00	83.20	10	7,759	0.13%
2018/05/24	1	78.40	33	77.23	77.80	-32	7,697	-0.42%
2018/05/23	7	77.14	3	80.00	76.00	4	7,684	0.05%
2018/05/22	11	81.67	4	82.35	81.00	7	7,632	0.09%
2018/05/21	18	79.06	25.2	75.65	79.20	-7.2	7,568	-0.10%
2018/05/18	28	71.20	122	72.26	72.00	-94	7,525	-1.25%	大賣/
2018/05/17	21	72.02	47	72.11	71.60	-26	7,472	-0.35%
2018/05/16	79	81.04	23	82.70	79.50	56	7,454	0.75%
2018/05/15	63	83.07	18	85.06	83.00	45	7,414	0.61%
2018/05/14	54	81.71	25	82.90	82.50	29	7,340	0.40%
2018/05/11	232	81.26	251	81.82	78.10	-19	7,240	-0.26%	大買/大賣/
2018/05/10	183	79.13	153	78.90	81.90	30	6,556	0.46%	大買/大賣/
2018/05/09	26	72.69	57	71.29	74.50	-31	6,089	-0.51%
2018/05/08	569	66.42	144	66.04	67.80	425	5,792	7.34%	大買/大賣/鉅額交易
2018/05/07	49	64.03	63	62.93	64.90	-14	5,424	-0.26%
2018/05/04	45	60.60	53	59.69	59.00	-8	5,194	-0.15%
2018/05/03	14	57.30	76	56.38	58.30	-62	5,012	-1.24%
2018/05/02	120	56.36	15	55.53	58.10	105	4,902	2.14%	大買/鉅額交易
2018/04/30	3	52.97	42	53.53	53.10	-39	4,896	-0.80%
2018/04/27	52	54.45	4	55.95	55.60	48	4,914	0.98%
2018/04/26	2	51.50	2	52.90	51.00	0	4,957	0.00%
2018/04/25	0	0.00	4	53.25	52.40	-4	4,934	-0.08%
2018/04/24	7	55.27	21	54.61	53.80	-14	4,885	-0.29%
2018/04/23	17	58.56	18	58.71	58.00	-1	4,803	-0.02%
2018/04/20	5	57.52	70	57.63	57.10	-65	4,745	-1.37%
2018/04/19	155	59.57	38	60.47	58.60	117	4,687	2.50%	大買/鉅額交易
2018/04/18	57	57.46	22.1	57.10	57.80	34.9	4,472	0.78%
2018/04/17	95	58.96	72	58.42	56.70	23	4,396	0.52%
2018/04/16	41	55.88	33.2	56.48	58.00	7.8	4,006	0.20%
2018/04/13	8	53.05	18	53.44	52.80	-10	3,838	-0.26%
2018/04/12	34	54.49	8	53.31	52.80	26	3,967	0.66%
2018/04/11	3	53.93	21	53.46	52.50	-18	4,005	-0.45%
2018/04/10	47	53.69	56	54.22	53.40	-9	4,108	-0.22%
2018/04/03	1	50.40	3	50.51	52.00	-2	4,158	-0.05%
2018/03/31	2	51.50	1	52.20	51.00	1	4,171	0.02%
2018/03/30	26	54.34	16	53.50	51.60	10	4,201	0.24%
2018/03/29	12	52.98	21	53.18	52.80	-9	4,121	-0.22%
2018/03/28	34	53.03	44	53.47	52.80	-10	4,244	-0.24%
2018/03/27	33	52.92	3	52.83	54.70	30	4,394	0.68%
2018/03/26	3	50.67	4	51.18	50.00	-1	4,284	-0.02%
2018/03/23	121	51.24	28	51.01	50.40	93	4,280	2.17%	大買/
2018/03/22	28	50.77	45	50.81	51.00	-17	4,205	-0.40%
2018/03/21	10	47.50	28	47.00	48.10	-18	4,166	-0.43%
2018/03/20	50	46.16	35	45.89	45.05	15	4,033	0.37%
2018/03/19	2	44.55	1.8	44.40	44.90	0.2	3,944	0.00%
2018/03/16	8	44.70	3	44.82	44.30	5	3,940	0.13%
2018/03/15	23	45.15	16	44.84	45.50	7	3,915	0.18%
2018/03/14	13	42.90	0	0.00	42.75	13	3,848	0.34%
2018/03/12	0	0.00	4	43.05	42.70	-4	3,876	-0.10%
2018/03/09	4	42.75	18	42.54	42.50	-14	3,900	-0.36%
2018/03/08	0	0.00	15	42.82	43.20	-15	3,919	-0.38%
2018/03/07	3	43.30	16	42.79	42.70	-13	3,925	-0.33%
2018/03/06	16	43.29	17	43.84	42.75	-1	3,992	-0.03%
2018/03/05	12	45.19	9	44.43	43.65	3	4,016	0.07%
2018/03/02	25	43.73	0	0.00	43.65	25	4,049	0.62%
2018/03/01	3	43.20	3	43.00	43.30	0	4,194	0.00%
2018/02/27	2	43.50	0	0.00	42.90	2	4,388	0.05%
2018/02/26	1	43.20	3	43.57	43.50	-2	4,529	-0.04%
2018/02/23	1	45.50	0	0.00	43.15	1	4,519	0.02%
2018/02/22	1	43.70	1	44.15	43.85	0	4,563	0.00%
2018/02/21	3	42.88	2	43.45	44.00	1	4,575	0.02%
2018/02/12	738	41.75	10	41.75	42.00	728	4,573	15.92%	大買/鉅額交易
2018/02/09	3	39.65	41	39.96	40.50	-38	4,606	-0.82%
2018/02/08	26	39.34	2	42.60	41.60	24	4,675	0.51%
2018/02/07	0	0.00	3	42.07	42.00	-3	4,637	-0.06%
2018/02/06	16	40.32	22	43.08	40.30	-6	4,610	-0.13%
2018/02/05	1	44.45	0	0.00	44.70	1	4,547	0.02%
2018/02/02	6	44.78	3	45.42	45.10	3	4,535	0.07%
2018/02/01	0	0.00	4	44.30	44.30	-4	4,498	-0.09%
2018/01/30	5	44.20	1	43.80	43.90	4	4,491	0.09%
2018/01/26	6	43.53	150	43.40	43.30	-144	4,482	-3.21%	大賣/鉅額交易
2018/01/25	3	44.85	5	46.20	44.30	-2	4,479	-0.04%
2018/01/24	27	46.53	10	45.30	45.75	17	4,462	0.38%
2018/01/23	8	45.27	54	45.13	44.95	-46	4,327	-1.06%
2018/01/22	6	45.29	4	45.78	45.95	2	4,281	0.05%
2018/01/18	0	0.00	2	41.80	41.60	-2	4,152	-0.05%
2018/01/17	38	41.67	21	41.43	41.45	17	4,178	0.41%
2018/01/16	35	41.96	0	0.00	42.40	35	4,167	0.84%
2018/01/15	0	0.00	5	41.48	41.35	-5	4,170	-0.12%
2018/01/12	0	0.00	1.1	42.75	42.40	-1.1	4,154	-0.03%
2018/01/11	3	42.87	1	43.80	42.50	2	4,154	0.05%
2018/01/10	0	0.00	3	42.60	42.95	-3	4,151	-0.07%
2018/01/09	1	43.80	1	43.60	43.80	0	4,210	0.00%
2018/01/08	13	44.52	21	44.53	44.70	-8	4,152	-0.19%
2018/01/05	14	42.06	12	42.09	43.40	2	4,013	0.05%
2018/01/04	58	41.52	33	41.86	41.55	25	3,936	0.64%
2018/01/03	13	40.06	29	40.30	40.85	-16	3,841	-0.42%
2018/01/02	2	38.15	10	38.50	38.65	-8	3,734	-0.21%