信昌電 (6173)-元富券商分點個股進出

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
43.65
漲跌
▲0.70
漲幅
+1.63%
成交量
198張
產業
上櫃電子零組件類股
514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

信昌電 (6173)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/04/19	0	0.00	1	42.95	42.95	-1	650	-0.15%
2024/04/16	1	44.15	5	43.40	43.40	-4	645	-0.62%
2024/04/12	0.3	46.35	0	0.00	46.05	0.3	649	0.05%
2024/04/10	0	0.00	45	46.85	46.60	-45	650	-6.91%
2024/04/08	0	0.00	1	47.60	47.20	-1	648	-0.15%
2024/04/03	1	46.65	0	0.00	46.65	1	628	0.16%
2024/04/01	11	47.74	1	47.60	47.75	10	612	1.63%
2024/03/29	0	0.00	2	45.78	45.40	-2	559	-0.36%
2024/03/28	3	45.38	2	45.50	45.30	1	549	0.18%
2024/03/25	40	45.46	0	0.00	45.50	40	549	7.28%
2024/03/21	1	45.30	2	45.40	45.10	-1	581	-0.17%
2024/03/20	2	45.25	5	45.30	45.10	-3	610	-0.49%
2024/03/13	0	0.00	4	44.58	44.45	-4	676	-0.59%
2024/03/08	5	44.66	0	0.00	44.65	5	736	0.68%
2024/03/05	1	46.05	0	0.00	46.10	1	871	0.11%
2024/03/04	1	46.25	0	0.00	46.00	1	1,126	0.09%
2024/03/01	0	46.90	2	46.50	46.50	-2	1,243	-0.16%
2024/02/29	2	46.70	1	47.20	46.70	1	1,283	0.08%
2024/02/27	0	0.00	10	45.20	45.35	-10	1,365	-0.73%
2024/02/23	1	45.80	0	0.00	45.70	1	1,373	0.07%
2024/02/22	0	0.00	3	46.50	46.60	-3	1,372	-0.22%
2024/02/21	0	0.00	1	46.70	46.30	-1	1,374	-0.07%
2024/02/19	9	46.65	0	0.00	46.80	9	1,370	0.66%
2024/02/02	5	45.66	1	45.40	45.30	4	1,379	0.29%
2024/01/31	0	0.00	2	45.65	45.60	-2	1,407	-0.14%
2024/01/26	3	46.02	1	46.00	45.70	2	1,504	0.13%
2024/01/24	0	0.00	5.5	47.83	47.10	-5.5	1,626	-0.34%
2024/01/22	0	0.00	7	46.50	46.45	-7	1,610	-0.43%
2024/01/19	0	0.00	74	47.41	46.85	-74	1,606	-4.61%
2024/01/18	96	46.83	6	46.05	47.60	90	1,585	5.68%
2024/01/17	4	47.44	0.5	47.30	46.50	3.5	1,555	0.23%
2024/01/10	0	0.00	1	45.95	45.65	-1	1,519	-0.07%
2024/01/04	1	47.55	0	0.00	46.90	1	1,513	0.07%
2023/12/22	0	0.00	1	49.00	48.90	-1	1,501	-0.07%
2023/12/19	3	49.25	2	49.90	49.45	1	1,497	0.07%
2023/12/18	0	0.00	3	51.60	50.60	-3	1,478	-0.20%
2023/12/15	6	52.53	9	51.70	52.00	-3	1,487	-0.20%
2023/12/14	0	0.00	1	51.70	52.60	-1	1,471	-0.07%
2023/12/13	3	51.30	0	0.00	50.80	3	1,446	0.21%
2023/12/12	1	52.00	0	0.00	50.80	1	1,445	0.07%
2023/12/11	1	52.30	0	0.00	51.80	1	1,438	0.07%
2023/12/08	0	0.00	1	51.90	51.70	-1	1,428	-0.07%
2023/12/07	4	53.00	0	0.00	51.90	4	1,423	0.28%
2023/12/06	0	0.00	4	52.20	51.90	-4	1,407	-0.28%
2023/12/05	2	51.90	7	51.93	52.10	-5	1,405	-0.36%
2023/12/01	0	0.00	3	53.90	54.60	-3	1,404	-0.21%
2023/11/30	5	54.88	179	55.08	54.50	-174	1,446	-12.03%	大賣/鉅額交易
2023/11/29	209	54.36	34	55.07	54.80	175	1,577	11.10%	大買/鉅額交易
2023/11/28	3	52.10	0	0.00	52.50	3	1,449	0.21%
2023/11/24	0	0.00	0.1	49.35	48.55	-0.1	1,305	-0.01%
2023/11/23	1	47.25	1	46.95	46.90	0	1,220	0.00%
2023/11/22	1	46.65	1	46.90	47.15	0	1,265	0.00%
2023/11/16	0	0.00	1	45.80	45.75	-1	1,299	-0.08%
2023/11/15	0	0.00	8	45.69	45.60	-8	1,304	-0.61%
2023/11/13	0	0.00	0	45.90	45.75	0	1,326	0.00%
2023/11/07	0	0.00	2	48.40	48.05	-2	1,311	-0.15%
2023/11/06	8	47.98	1	47.95	48.40	7	1,283	0.55%
2023/11/03	1	48.05	0	0.00	48.10	1	1,258	0.08%
2023/11/02	2	47.65	0	0.00	46.85	2	1,214	0.16%
2023/11/01	2	45.85	2	46.30	45.75	0	1,159	0.00%
2023/10/23	0	0.00	2	44.08	43.90	-2	1,088	-0.18%
2023/10/11	0	0.00	1	44.45	44.00	-1	1,129	-0.09%
2023/10/05	1	45.35	1	44.85	44.85	0	1,140	0.00%
2023/10/02	1.1	45.95	44	46.03	46.30	-42.9	1,151	-3.72%
2023/09/28	1	45.45	1	45.65	45.75	0	1,156	0.00%
2023/09/27	1	45.40	5	45.15	45.55	-4	1,186	-0.34%
2023/09/26	0	0.00	5	46.14	45.55	-5	1,188	-0.42%
2023/09/25	1	46.20	1	46.05	46.05	0	1,186	0.00%
2023/09/21	4	46.25	7	45.81	45.60	-3	1,187	-0.25%
2023/09/20	1	47.25	16	47.14	46.65	-15	1,178	-1.27%
2023/09/19	1	48.65	5	48.50	48.50	-4	1,160	-0.34%
2023/09/18	0	0.00	1	50.50	50.10	-1	1,146	-0.09%
2023/09/13	0	0.00	1	48.75	48.70	-1	1,137	-0.09%
2023/09/12	0	0.00	0.1	48.40	48.70	-0.1	1,173	-0.01%
2023/09/11	2	49.18	18	48.29	48.10	-16	1,207	-1.33%
2023/09/08	1	49.70	5	49.75	49.75	-4	1,202	-0.33%
2023/09/07	0	51.60	49	50.79	50.20	-49	1,190	-4.11%
2023/09/06	0	51.60	20	51.25	51.10	-20	1,165	-1.71%
2023/09/05	5	51.73	1	53.70	52.10	4	1,139	0.35%
2023/09/04	26	52.02	6	53.92	51.80	20	1,068	1.87%
2023/09/01	75	51.54	9	50.86	51.10	66	852	7.74%
2023/08/30	6	46.73	37	46.56	46.50	-31	726	-4.27%
2023/08/29	6	46.14	3	45.80	46.15	3	732	0.41%
2023/08/28	17	45.44	2	47.55	45.55	15	721	2.08%
2023/08/25	43	45.50	3	45.60	45.05	40	673	5.93%
2023/08/23	1	44.30	3	44.15	44.30	-2	644	-0.31%
2023/08/21	46	43.49	0	0.00	43.60	46	635	7.23%
2023/07/31	0	0.00	10	40.93	40.50	-10	855	-1.17%
2023/07/28	0	0.00	4	40.83	40.80	-4	849	-0.47%
2023/07/27	0	0.00	24.2	40.02	40.25	-24.2	846	-2.86%
2023/07/24	2	40.45	55	40.17	39.90	-53	833	-6.36%
2023/07/20	1	41.65	12	41.89	41.90	-11	823	-1.34%
2023/07/19	3	42.62	1	42.90	42.20	2	819	0.24%
2023/07/17	0	0.00	1	44.45	44.50	-1	799	-0.13%
2023/07/13	6	43.68	99	43.97	43.15	-93	790	-11.77%
2023/07/12	0	0.00	42	43.73	43.60	-42	782	-5.37%
2023/07/07	65	44.25	0	0.00	44.30	65	813	7.99%
2023/07/06	21	44.24	0	0.00	44.25	21	810	2.59%
2023/07/05	81	44.60	6	44.24	44.30	75	823	9.11%
2023/07/03	1	43.45	1	43.70	43.30	0	788	0.00%
2023/06/27	1	42.70	0	0.00	42.50	1	785	0.13%
2023/06/20	0	0.00	10	43.05	43.00	-10	779	-1.28%
2023/06/16	14	43.94	18	43.98	43.95	-4	773	-0.52%
2023/06/15	21	44.30	2	44.00	44.85	19	731	2.60%
2023/06/14	0	0.00	2	42.13	43.05	-2	690	-0.29%
2023/06/12	1	41.70	0	0.00	41.55	1	685	0.15%
2023/06/09	1	42.70	0	0.00	42.30	1	681	0.15%
2023/06/08	2	42.30	0	0.00	42.15	2	683	0.29%
2023/06/06	0	0.00	5	43.25	42.90	-5	693	-0.72%
2023/06/05	45	44.31	10	44.00	44.00	35	692	5.06%
2023/06/02	25	43.95	0	0.00	44.00	25	679	3.68%
2023/05/30	0	0.00	14	42.51	42.60	-14	675	-2.07%
2023/05/26	1	43.20	1	42.60	42.50	0	686	0.00%
2023/05/25	1	43.30	5	43.02	42.90	-4	692	-0.58%
2023/05/19	1	42.80	0	0.00	42.55	1	771	0.13%
2023/05/18	0	0.00	1	42.35	42.70	-1	808	-0.12%
2023/05/17	0	0.00	9	42.24	42.05	-9	795	-1.13%
2023/05/16	0	0.00	1	41.85	42.00	-1	797	-0.13%
2023/05/12	10	41.60	0	0.00	41.60	10	786	1.27%
2023/05/11	25	41.24	0	0.00	41.10	25	780	3.20%
2023/05/09	3	43.40	1	42.75	42.45	2	755	0.26%
2023/05/08	7	44.04	10	44.52	43.50	-3	725	-0.41%
2023/05/05	0	0.00	2	42.00	42.00	-2	618	-0.32%
2023/05/02	1	38.70	0	0.00	38.70	1	640	0.16%
2023/04/25	2	38.10	0	0.00	38.05	2	640	0.31%
2023/04/24	1	38.95	0	0.00	39.15	1	636	0.16%
2023/04/11	3.2	40.85	0	0.00	40.90	3.2	571	0.55%
2023/04/10	1	40.30	4	40.95	40.35	-3	567	-0.53%
2023/03/31	2	39.88	0	0.00	39.45	2	540	0.37%
2023/03/06	1	42.40	0	0.00	42.50	1	526	0.19%
2023/02/22	2	42.20	0	0.00	42.55	2	473	0.42%
2023/02/17	0	0.00	2	42.45	43.00	-2	439	-0.46%
2023/02/16	5	40.50	5	40.70	41.05	0	379	0.00%
2023/02/06	0	0.00	18	38.41	38.30	-18	336	-5.36%
2023/01/30	0	0.00	5	34.56	34.45	-5	281	-1.78%
2023/01/06	0	0.00	3	34.40	34.70	-3	287	-1.04%
2023/01/05	3	34.00	0	0.00	34.10	3	289	1.04%
2022/12/30	16.1	34.30	0	0.00	34.10	16.1	291	5.53%
2022/12/20	3	35.20	3	34.00	33.85	0	294	0.00%
2022/12/05	0	0.00	14	37.37	37.35	-14	280	-5.00%
2022/11/07	0	0.00	1	33.40	33.95	-1	277	-0.36%
2022/10/21	1	31.50	0	0.00	31.40	1	237	0.42%
2022/10/18	0	0.00	5	32.50	32.50	-5	236	-2.12%
2022/09/29	24.3	35.94	0	0.00	36.30	24.3	273	8.87%
2022/09/20	0	0.00	1	40.05	40.05	-1	292	-0.34%
2022/09/08	0	0.00	1	40.30	40.20	-1	300	-0.33%
2022/08/04	1	36.95	0	0.00	37.30	1	291	0.34%
2022/07/15	1	38.50	0	0.00	38.45	1	305	0.33%
2022/07/11	1	38.80	0	0.00	38.65	1	289	0.35%
2022/07/08	0	0.00	2	41.40	41.40	-2	276	-0.72%
2022/07/01	2	39.10	0	0.00	37.65	2	268	0.74%
2022/06/28	4	42.60	0	0.00	42.35	4	256	1.56%
2022/06/23	0	0.00	1	42.10	41.60	-1	261	-0.38%
2022/06/14	0	0.00	4	45.50	45.80	-4	255	-1.57%
2022/06/13	0	0.00	10	46.60	46.60	-10	252	-3.96%
2022/06/06	2	50.90	0	0.00	50.50	2	254	0.78%
2022/06/01	0	0.00	1	50.20	50.30	-1	267	-0.37%
2022/05/30	20	49.48	0	0.00	49.85	20	271	7.36%
2022/05/25	0	0.00	2	47.80	48.05	-2	273	-0.73%
2022/05/16	10	48.32	0	0.00	48.00	10	332	3.01%
2022/05/12	2	47.45	1	47.30	46.80	1	335	0.30%
2022/04/27	2	48.50	0	0.00	49.10	2	348	0.57%
2022/04/22	0	0.00	1	52.10	52.10	-1	359	-0.28%
2022/04/18	1	51.10	2	50.60	50.60	-1	401	-0.25%
2022/04/14	0	0.00	1	51.80	51.80	-1	448	-0.22%
2022/04/11	0	0.00	2	52.40	52.10	-2	664	-0.30%
2022/03/21	0	0.00	1	55.30	55.40	-1	721	-0.14%
2022/03/18	0	0.00	1	54.90	54.90	-1	726	-0.14%
2022/03/09	2	54.15	0	0.00	53.90	2	760	0.26%
2022/03/07	1	54.90	0	0.00	55.10	1	781	0.13%
2022/03/04	2	57.15	0	0.00	56.70	2	793	0.25%
2022/02/22	0	0.00	100	56.60	56.80	-100	1,033	-9.68%
2022/02/14	0	56.40	0	0.00	56.60	0	1,224	0.00%
2022/02/09	0	57.60	0	0.00	57.80	0	1,272	0.00%
2022/01/25	2	55.20	1	54.60	54.30	1	1,503	0.07%
2022/01/21	2	56.50	0	0.00	56.10	2	1,507	0.13%
2022/01/18	1	58.00	0	0.00	57.40	1	1,519	0.07%
2022/01/14	3	55.67	0	0.00	55.80	3	1,507	0.20%
2022/01/11	0	0.00	0	57.50	57.40	0	1,491	0.00%
2022/01/10	1	59.20	8	58.20	58.40	-7	1,478	-0.47%
2022/01/07	1	60.00	0	0.00	59.20	1	1,465	0.07%
2022/01/06	1	62.40	0	0.00	61.70	1	1,436	0.07%
2022/01/05	4	64.60	2	64.00	63.80	2	1,418	0.14%
2022/01/04	4	64.50	0	0.00	65.00	4	1,372	0.29%
2022/01/03	0	0.00	1	62.00	62.00	-1	1,237	-0.08%
2021/12/29	0	0.00	0.9	60.40	60.60	-0.9	1,212	-0.08%
2021/12/24	1	60.40	0	0.00	60.00	1	1,239	0.08%
2021/12/16	0	0.00	5	59.72	59.80	-5	1,250	-0.40%
2021/12/07	1	61.00	0	0.00	61.20	1	1,242	0.08%
2021/12/01	0	0.00	1	62.60	62.80	-1	1,240	-0.08%
2021/11/26	0	0.00	1	63.70	61.10	-1	1,223	-0.08%
2021/11/24	2	63.50	0	0.00	63.50	2	1,184	0.17%
2021/11/23	10	64.20	17	64.01	63.00	-7	1,170	-0.60%
2021/11/22	6	63.12	0	0.00	62.90	6	1,099	0.55%
2021/11/18	9	62.44	8	62.75	63.00	1	1,053	0.09%
2021/11/17	0	0.00	7	60.91	61.10	-7	959	-0.73%
2021/11/16	2	59.80	0	0.00	59.50	2	923	0.22%
2021/11/08	0	0.00	4	57.83	57.60	-4	992	-0.40%
2021/11/05	0	0.00	5	59.02	59.70	-5	995	-0.50%
2021/11/04	3	60.63	1	59.70	60.20	2	994	0.20%
2021/11/03	36	56.63	2	57.65	58.50	34	913	3.72%
2021/11/02	1	53.50	2	53.10	53.20	-1	846	-0.12%
2021/10/22	1	53.00	0	0.00	53.00	1	1,066	0.09%
2021/10/21	1	53.30	0	0.00	52.50	1	1,167	0.09%
2021/10/20	0	0.00	6	53.17	53.00	-6	1,281	-0.47%
2021/10/14	0	0.00	7	50.50	51.20	-7	2,146	-0.33%
2021/10/13	2	50.30	0	0.00	50.40	2	2,287	0.09%
2021/10/06	1	52.10	0	0.00	51.00	1	2,799	0.04%
2021/10/04	0	0.00	3	51.70	51.30	-3	2,966	-0.10%
2021/09/29	1	55.10	0	0.00	55.00	1	3,480	0.03%
2021/09/17	0	0.00	1	57.30	57.50	-1	3,722	-0.03%
2021/09/06	1	59.80	0	0.00	58.40	1	3,978	0.03%
2021/09/01	0	0.00	1	61.60	61.60	-1	3,991	-0.03%
2021/08/26	0	0.00	1	60.20	59.90	-1	4,001	-0.02%
2021/08/19	2	57.40	0	0.00	56.60	2	4,035	0.05%
2021/08/18	5	59.06	0	0.00	60.00	5	4,028	0.12%
2021/08/17	0	0.00	4	57.70	57.70	-4	4,060	-0.10%
2021/08/16	1	60.00	0	0.00	59.70	1	4,066	0.02%
2021/08/10	1	64.90	0	0.00	64.70	1	4,126	0.02%
2021/08/09	1	67.00	0	0.00	66.10	1	4,149	0.02%
2021/07/30	0	0.00	4	68.65	67.80	-4	4,328	-0.09%
2021/07/28	5	71.50	3	70.00	68.50	2	4,320	0.05%
2021/07/27	3	73.53	0	0.00	73.40	3	4,285	0.07%
2021/07/26	1	76.00	8	76.89	75.90	-7	4,256	-0.16%
2021/07/23	63	76.53	4	76.45	74.30	59	4,235	1.39%
2021/07/22	20	77.92	29	79.53	79.20	-9	4,227	-0.21%
2021/07/21	5	74.32	3	74.10	73.10	2	3,804	0.05%
2021/07/20	6	74.62	11	75.01	73.30	-5	3,772	-0.13%
2021/07/19	71	74.41	22	74.25	76.00	49	3,730	1.31%
2021/07/16	25	73.84	12	73.95	73.90	13	3,668	0.35%
2021/07/15	5	74.00	1	72.80	72.20	4	3,629	0.11%
2021/07/14	6	73.27	10	73.96	72.80	-4	3,654	-0.11%
2021/07/13	8	75.93	6	76.02	74.30	2	3,585	0.06%
2021/07/12	10	72.90	2	72.40	72.70	8	3,359	0.24%
2021/07/09	2	72.70	0	0.00	72.20	2	3,319	0.06%
2021/07/08	2	71.55	0	0.00	71.80	2	3,293	0.06%
2021/07/07	42	70.86	47	71.27	71.60	-5	3,311	-0.15%
2021/07/06	0	0.00	2	68.30	68.90	-2	3,143	-0.06%
2021/07/02	1	65.60	10	65.64	65.60	-9	3,549	-0.25%
2021/07/01	4	67.30	2	67.55	65.70	2	3,642	0.05%
2021/06/30	0	0.00	1	68.80	69.00	-1	3,678	-0.03%
2021/06/29	1	66.60	2	66.75	65.10	-1	3,644	-0.03%
2021/06/23	1	63.80	0	0.00	64.00	1	3,697	0.03%
2021/06/21	1	64.00	0	0.00	62.60	1	3,716	0.03%
2021/06/18	1	65.30	0	0.00	65.30	1	3,751	0.03%
2021/06/17	0	0.00	3	65.57	66.80	-3	3,826	-0.08%
2021/06/15	0	0.00	1	63.90	63.40	-1	3,738	-0.03%
2021/06/11	0	0.00	1	62.10	61.50	-1	3,713	-0.03%
2021/06/08	0	0.00	1	61.10	61.60	-1	3,768	-0.03%
2021/06/03	1	61.00	0	0.00	61.40	1	3,851	0.03%
2021/06/01	1	62.50	0	0.00	62.50	1	3,853	0.03%
2021/05/28	0	0.00	1	61.60	61.40	-1	3,872	-0.03%
2021/05/25	0	0.00	1	60.00	61.10	-1	3,874	-0.03%
2021/05/21	0	0.00	1	59.00	58.70	-1	3,914	-0.03%
2021/05/20	0	0.00	7	58.03	57.50	-7	4,001	-0.17%
2021/05/19	9	57.30	3	57.30	58.40	6	4,066	0.15%
2021/05/18	1	55.30	1	54.00	56.70	0	4,058	0.00%
2021/05/17	0	0.00	3	55.30	51.60	-3	4,088	-0.07%
2021/05/14	3	59.37	4	58.13	57.10	-1	4,057	-0.02%
2021/05/12	3	57.43	0	0.00	57.50	3	3,990	0.08%
2021/05/11	1	64.80	4	62.90	62.00	-3	3,935	-0.08%
2021/05/10	4	67.60	1	67.30	67.30	3	3,897	0.08%
2021/05/07	0	0.00	4	69.10	69.00	-4	3,889	-0.10%
2021/05/05	4	67.30	1	65.60	65.60	3	3,817	0.08%
2021/05/04	0	0.00	6	67.68	67.50	-6	3,813	-0.16%
2021/05/03	1	68.80	0	0.00	68.80	1	3,789	0.03%
2021/04/29	6	73.90	1	74.90	73.20	5	3,743	0.13%
2021/04/28	7	73.54	28	72.90	74.20	-21	3,688	-0.57%
2021/04/27	20	71.24	7	70.41	71.20	13	3,497	0.37%
2021/04/26	1	68.80	0	0.00	69.00	1	3,456	0.03%
2021/04/22	5	68.50	3	69.40	68.50	2	3,473	0.06%
2021/04/21	1	72.20	0	0.00	71.80	1	3,441	0.03%
2021/04/20	4	72.05	0	0.00	73.20	4	3,452	0.12%
2021/04/19	2	70.40	0	0.00	70.30	2	3,435	0.06%
2021/04/16	2	70.50	0	0.00	69.70	2	3,654	0.05%
2021/04/15	5	70.10	0	0.00	70.60	5	3,737	0.13%
2021/04/14	3	69.23	54	68.49	69.60	-51	3,748	-1.36%
2021/04/13	7	74.09	28	74.74	70.60	-21	3,731	-0.56%
2021/04/12	2	74.90	9	76.41	74.90	-7	3,660	-0.19%
2021/04/09	3	74.70	6	76.25	74.80	-3	3,529	-0.09%
2021/04/08	42	72.53	13	73.12	74.50	29	3,342	0.87%
2021/04/07	11	69.80	3	69.90	70.30	8	3,081	0.26%
2021/04/06	0	0.00	6	69.97	69.90	-6	3,078	-0.19%
2021/03/29	0	68.00	0	0.00	68.00	0	3,158	0.00%
2021/03/24	1	67.70	2	67.20	67.10	-1	3,182	-0.03%
2021/03/23	1	67.10	1	68.90	67.60	0	3,249	0.00%
2021/03/22	1	67.60	5	67.12	68.20	-4	3,243	-0.12%
2021/03/16	2	66.60	2	67.20	66.00	0	3,957	0.00%
2021/03/12	2	64.50	0	0.00	64.80	2	4,388	0.05%
2021/03/11	1	65.10	7	65.83	65.10	-6	4,451	-0.13%
2021/03/10	2	63.20	133	63.46	63.20	-131	4,422	-2.96%	大賣/鉅額交易
2021/03/09	2	63.30	122	63.32	63.30	-120	4,489	-2.67%	大賣/鉅額交易
2021/03/08	0	0.00	1	64.80	64.50	-1	4,512	-0.02%
2021/03/04	2	67.20	2	67.80	66.30	0	4,720	0.00%
2021/03/03	0	0.00	3	67.00	67.10	-3	4,717	-0.06%
2021/03/02	2	66.50	0	0.00	65.50	2	4,733	0.04%
2021/02/26	1	66.90	7	66.80	67.00	-6	4,836	-0.12%
2021/02/25	3	67.33	0	0.00	67.90	3	4,996	0.06%
2021/02/24	0	0.00	2	68.00	67.40	-2	5,040	-0.04%
2021/02/23	2	68.90	29	69.04	69.00	-27	5,273	-0.51%
2021/02/22	18	68.16	32	69.05	69.00	-14	5,389	-0.26%
2021/02/19	35	66.09	6	66.58	67.00	29	5,353	0.54%
2021/02/18	8	64.73	1	64.60	64.80	7	5,343	0.13%
2021/02/17	1	63.00	1	65.70	64.50	0	5,434	0.00%
2021/02/05	1	61.70	0	0.00	61.60	1	5,467	0.02%
2021/02/03	0	0.00	1	60.30	60.40	-1	6,063	-0.02%
2021/02/02	1	61.20	0	0.00	60.90	1	6,240	0.02%
2021/02/01	0	0.00	1	59.40	59.90	-1	6,368	-0.02%
2021/01/29	0	0.00	1	60.90	60.40	-1	6,507	-0.02%
2021/01/26	1	62.80	3	64.90	62.80	-2	7,666	-0.03%
2021/01/25	5	64.06	2	64.20	63.70	3	7,649	0.04%
2021/01/22	5	62.56	12	61.99	63.30	-7	7,619	-0.09%
2021/01/21	2	62.55	4	63.55	61.30	-2	7,605	-0.03%
2021/01/20	6	63.63	0	0.00	62.80	6	7,577	0.08%
2021/01/19	0	0.00	5	66.68	66.20	-5	7,534	-0.07%
2021/01/18	2	65.50	0	0.00	66.00	2	7,539	0.03%
2021/01/14	0	0.00	1	68.00	69.00	-1	7,467	-0.01%
2021/01/13	0	0.00	7	68.33	68.30	-7	7,433	-0.09%
2021/01/12	0	0.00	1	68.40	67.20	-1	7,388	-0.01%
2021/01/11	6	70.43	10	71.05	68.90	-4	7,324	-0.05%
2021/01/08	2	66.65	2	67.15	67.60	0	7,102	0.00%
2021/01/07	4	65.50	1	65.20	65.40	3	6,988	0.04%
2021/01/06	6	64.77	0	0.00	64.90	6	6,963	0.09%
2021/01/05	1	66.90	3	67.63	67.00	-2	6,910	-0.03%
2021/01/04	2	66.30	2	66.30	66.20	0	6,848	0.00%
2020/12/31	7	66.69	2	67.50	66.60	5	6,834	0.07%
2020/12/30	2	67.10	0	0.00	67.30	2	6,800	0.03%
2020/12/29	2	66.70	6	67.18	66.70	-4	6,763	-0.06%
2020/12/28	9	65.97	0	0.00	65.80	9	6,659	0.14%
2020/12/25	3	66.10	0	0.00	65.80	3	6,631	0.05%
2020/12/24	10	68.00	31	68.13	66.10	-21	6,638	-0.32%
2020/12/22	10	64.88	0	0.00	63.50	10	6,439	0.16%
2020/12/21	0	0.00	4	65.00	64.60	-4	6,415	-0.06%
2020/12/18	2	66.40	1	65.60	65.00	1	6,365	0.02%
2020/12/17	10	66.12	2	66.45	66.50	8	6,316	0.13%
2020/12/16	8	67.64	3	68.00	67.30	5	6,240	0.08%
2020/12/15	13	68.25	1	66.30	66.30	12	6,205	0.19%
2020/12/14	11	71.45	1	72.30	70.70	10	6,088	0.16%
2020/12/11	8	69.49	87	71.03	71.60	-79	6,031	-1.31%
2020/12/10	38	70.49	13	71.32	70.00	25	5,796	0.43%
2020/12/09	88	69.44	146	69.41	70.20	-58	5,449	-1.06%	大賣/
2020/12/08	0	0.00	7	65.59	65.50	-7	4,990	-0.14%
2020/12/07	4	65.48	18	66.17	65.20	-14	4,955	-0.28%
2020/12/04	8	65.61	9	65.33	66.00	-1	4,874	-0.02%
2020/12/03	6	65.58	13	66.25	65.30	-7	4,855	-0.14%
2020/12/02	4	64.93	10	65.09	64.80	-6	4,781	-0.13%
2020/12/01	19	66.51	9	66.27	65.80	10	4,740	0.21%
2020/11/30	3	64.80	2	65.00	64.30	1	4,559	0.02%
2020/11/27	2	64.15	0	0.00	64.30	2	4,527	0.04%
2020/11/26	0	0.00	11	63.77	64.30	-11	4,548	-0.24%
2020/11/25	7	64.01	0	0.00	63.30	7	4,518	0.15%
2020/11/24	31	66.55	21	66.88	65.00	10	4,402	0.23%
2020/11/23	11	66.11	2	66.40	66.40	9	4,245	0.21%
2020/11/20	115	66.31	12	67.93	66.10	103	4,237	2.43%	大買/鉅額交易
2020/11/19	1	64.20	2	65.40	66.40	-1	3,957	-0.03%
2020/11/18	1	64.70	2	65.30	64.20	-1	3,780	-0.03%
2020/11/17	5	64.30	0	0.00	62.80	5	3,707	0.13%
2020/11/16	3	64.63	5	65.40	64.10	-2	3,670	-0.05%
2020/11/13	9	64.49	8	64.89	64.50	1	3,596	0.03%
2020/11/12	6	64.18	8	64.59	64.20	-2	3,501	-0.06%
2020/11/11	20	64.20	19	64.75	63.90	1	3,355	0.03%
2020/11/10	1	60.50	5	61.08	61.90	-4	2,916	-0.14%
2020/11/09	11	61.18	10	60.92	60.60	1	2,751	0.04%
2020/11/06	12	61.21	7	61.10	60.10	5	2,648	0.19%
2020/11/05	11	60.24	2	60.10	61.50	9	2,593	0.35%
2020/11/04	10	59.82	28	59.85	60.90	-18	2,456	-0.73%
2020/11/03	12	58.27	44	58.35	58.70	-32	1,875	-1.71%
2020/10/29	1	52.80	0	0.00	53.10	1	1,875	0.05%
2020/10/26	3	55.80	9	55.84	55.80	-6	1,880	-0.32%
2020/10/23	22	54.52	0	0.00	55.10	22	1,865	1.18%
2020/10/16	13	54.92	2	55.05	54.10	11	1,897	0.58%
2020/10/14	0	0.00	1	54.50	54.00	-1	1,873	-0.05%
2020/10/13	10	54.17	10	53.73	53.70	0	1,865	0.00%
2020/09/30	0	0.00	1	52.10	52.90	-1	1,956	-0.05%
2020/09/29	1	54.20	0	0.00	52.10	1	1,989	0.05%
2020/09/28	0	0.00	8	51.25	51.50	-8	2,020	-0.40%
2020/09/22	1	54.00	1	53.70	53.60	0	2,063	0.00%
2020/09/21	1	54.30	0	0.00	54.20	1	2,082	0.05%
2020/09/17	0	0.00	1	56.00	55.50	-1	2,063	-0.05%
2020/09/16	19	55.82	2	55.40	55.30	17	2,061	0.82%
2020/09/15	0	0.00	4	54.88	55.00	-4	2,007	-0.20%
2020/09/14	1	54.60	0	0.00	54.50	1	2,001	0.05%
2020/09/11	1	53.20	0	0.00	53.20	1	2,004	0.05%
2020/09/04	1	53.40	0	0.00	53.90	1	2,070	0.05%
2020/09/02	1	54.80	3	55.00	54.80	-2	2,096	-0.10%
2020/09/01	1	55.30	3	55.37	55.50	-2	2,127	-0.09%
2020/08/31	1	54.00	0	0.00	54.00	1	2,184	0.05%
2020/08/28	0	0.00	5	54.00	54.10	-5	2,332	-0.21%
2020/08/27	0	0.00	2	54.35	53.70	-2	2,341	-0.09%
2020/08/26	2	53.90	1	55.00	54.10	1	2,335	0.04%
2020/08/25	0	0.00	2	52.30	52.20	-2	2,313	-0.09%
2020/08/24	2	52.30	1	52.30	51.80	1	2,307	0.04%
2020/08/21	2	51.30	0	0.00	51.80	2	2,312	0.09%
2020/08/20	1	49.70	2	51.50	51.00	-1	2,321	-0.04%
2020/08/19	4	55.45	0	0.00	54.40	4	2,296	0.17%
2020/08/18	1	55.10	0	0.00	54.70	1	2,275	0.04%
2020/08/17	2	55.35	0	0.00	55.50	2	2,278	0.09%
2020/08/13	5	55.20	0	0.00	54.50	5	2,282	0.22%
2020/08/12	2	55.05	0	0.00	55.20	2	2,287	0.09%
2020/08/10	1	56.80	3	57.17	57.50	-2	2,196	-0.09%
2020/08/07	2	57.30	1	57.90	57.30	1	2,208	0.05%
2020/08/06	11	56.55	12	57.03	56.30	-1	2,128	-0.05%
2020/08/05	5	55.78	67	56.23	56.70	-62	2,022	-3.07%
2020/08/04	5	51.38	2	51.75	52.00	3	1,842	0.16%
2020/08/03	1	50.90	3	51.27	50.50	-2	1,865	-0.11%
2020/07/28	2	50.45	1	52.70	49.50	1	2,084	0.05%
2020/07/27	0	0.00	1	51.00	51.60	-1	2,241	-0.04%
2020/07/24	2	51.95	2	51.95	51.70	0	2,265	0.00%
2020/07/23	5	52.90	0	0.00	52.40	5	2,321	0.22%
2020/07/22	18	52.28	6	53.12	53.10	12	2,402	0.50%
2020/07/20	5	51.20	0	0.00	51.10	5	2,519	0.20%
2020/07/15	11	52.61	0	0.00	51.70	11	2,739	0.40%
2020/07/14	3	52.63	76	52.93	52.50	-73	2,823	-2.59%
2020/07/13	77	54.98	0	0.00	55.10	77	3,018	2.55%
2020/07/10	5	55.10	0	0.00	53.90	5	3,143	0.16%
2020/07/09	0	0.00	1	56.20	55.90	-1	3,138	-0.03%
2020/07/08	25	57.52	0	0.00	56.80	25	3,152	0.79%
2020/07/07	51	56.91	65	57.76	57.90	-14	3,248	-0.43%
2020/07/06	6	56.32	2	55.95	56.40	4	3,367	0.12%
2020/07/01	6	54.32	1	54.30	54.40	5	3,567	0.14%
2020/06/30	0	0.00	1	53.10	53.80	-1	3,573	-0.03%
2020/06/24	10	54.95	0	0.00	54.90	10	3,583	0.28%
2020/06/23	0	0.00	9	55.40	54.70	-9	3,628	-0.25%
2020/06/17	5	55.74	0	0.00	55.40	5	3,750	0.13%
2020/06/16	1	55.40	1	55.60	56.00	0	3,814	0.00%
2020/06/12	2	53.65	1	54.80	55.40	1	3,913	0.03%
2020/06/11	1	57.50	0	0.00	56.20	1	3,952	0.03%
2020/06/05	2	58.65	2	59.60	58.90	0	4,081	0.00%
2020/06/04	2	58.55	5	58.24	58.10	-3	4,023	-0.07%
2020/06/03	1	56.40	0	0.00	56.20	1	3,911	0.03%
2020/06/02	0	0.00	1	55.80	55.80	-1	3,911	-0.03%
2020/06/01	2	56.25	2	56.50	56.10	0	3,922	0.00%
2020/05/28	0	0.00	1	55.10	54.30	-1	3,969	-0.03%
2020/05/26	0	0.00	1	56.10	54.90	-1	4,076	-0.02%
2020/05/25	1	54.80	0	0.00	55.30	1	4,121	0.02%
2020/05/21	2	56.20	125	55.86	55.90	-123	4,225	-2.91%	大賣/鉅額交易
2020/05/20	1	56.30	1	57.10	55.80	0	4,278	0.00%
2020/05/19	1	55.30	1	55.70	55.80	0	4,295	0.00%
2020/05/18	3	54.77	0	0.00	54.20	3	4,394	0.07%
2020/05/15	2	56.85	0	0.00	55.60	2	4,578	0.04%
2020/05/11	1	58.40	1	58.30	58.20	0	4,593	0.00%
2020/05/05	2	59.95	2	60.30	59.00	0	4,665	0.00%
2020/05/04	0	0.00	2	58.05	58.40	-2	4,627	-0.04%
2020/04/30	7	60.20	3	59.97	59.80	4	4,720	0.08%
2020/04/29	0	0.00	1	58.10	58.30	-1	4,621	-0.02%
2020/04/28	5	57.84	2	57.95	57.50	3	4,640	0.06%
2020/04/27	2	57.70	12	57.08	57.50	-10	4,619	-0.22%
2020/04/24	0	0.00	18	56.74	56.50	-18	4,558	-0.39%
2020/04/23	3	56.97	12	56.58	56.50	-9	4,548	-0.20%
2020/04/22	18	56.48	13	56.55	57.20	5	4,547	0.11%
2020/04/21	2	54.95	0	0.00	54.80	2	4,497	0.04%
2020/04/20	2	56.95	1	55.30	56.90	1	4,586	0.02%
2020/04/17	3	57.67	8	57.04	55.70	-5	4,595	-0.11%
2020/04/16	4	57.10	4	57.43	57.00	0	4,567	0.00%
2020/04/15	26	56.01	2	56.90	56.90	24	4,479	0.54%
2020/04/14	4	51.70	0	0.00	51.80	4	4,516	0.09%
2020/04/13	0	0.00	3	50.70	50.20	-3	4,737	-0.06%
2020/04/10	2	52.90	1	52.40	51.80	1	4,886	0.02%
2020/04/09	9	51.76	10	53.09	51.60	-1	5,264	-0.02%
2020/04/08	6	48.86	24	48.24	50.70	-18	5,168	-0.35%
2020/04/07	24	46.18	1	45.60	46.10	23	5,205	0.44%
2020/04/06	0	43.75	4	43.39	43.60	-4	5,481	-0.07%
2020/03/27	3	43.70	0	0.00	41.80	3	6,880	0.04%
2020/03/25	1	42.00	0	0.00	42.00	1	6,947	0.01%
2020/03/24	0	0.00	1	40.35	40.35	-1	6,946	-0.01%
2020/03/23	0	0.00	2	37.03	37.60	-2	6,914	-0.03%
2020/03/20	1	38.15	0	0.00	38.65	1	6,902	0.01%
2020/03/18	0	0.00	4	41.19	39.05	-4	6,788	-0.06%
2020/03/17	17	42.46	11	42.06	41.00	6	6,745	0.09%
2020/03/16	0	0.00	3	46.50	43.80	-3	6,691	-0.04%
2020/03/13	26	46.43	320	46.34	47.20	-294	6,648	-4.42%	大賣/鉅額交易
2020/03/12	0	51.70	11	51.44	51.30	-11	6,626	-0.17%
2020/03/11	0	0.00	2	58.30	56.70	-2	6,598	-0.03%
2020/03/09	7	58.64	5	57.40	57.40	2	6,692	0.03%
2020/03/06	1	60.50	0	0.00	60.20	1	6,939	0.01%
2020/03/04	1	59.70	0	0.00	60.20	1	6,922	0.01%
2020/03/03	1	62.00	12	61.75	61.10	-11	6,896	-0.16%
2020/02/27	2	61.40	1	61.80	60.60	1	6,896	0.01%
2020/02/26	2	65.20	30	65.62	64.60	-28	6,821	-0.41%
2020/02/25	3	66.27	6	67.18	66.70	-3	6,763	-0.04%
2020/02/24	0	0.00	4	65.70	66.10	-4	6,677	-0.06%
2020/02/21	0	0.00	5	66.80	66.70	-5	6,655	-0.08%
2020/02/20	0	0.00	26	67.20	67.00	-26	6,595	-0.39%
2020/02/19	60	67.28	0	0.00	67.60	60	6,554	0.92%
2020/02/18	8	67.24	17	66.42	68.00	-9	6,440	-0.14%
2020/02/17	1	64.60	0	0.00	64.80	1	6,253	0.02%
2020/02/14	10	65.24	0	0.00	65.20	10	6,305	0.16%
2020/02/13	0	0.00	15	65.37	64.40	-15	6,280	-0.24%
2020/02/12	2	65.10	0	0.00	65.50	2	6,278	0.03%
2020/02/11	0	0.00	1	65.50	65.20	-1	6,244	-0.02%
2020/02/10	0	0.00	3	61.80	64.00	-3	6,183	-0.05%
2020/02/07	5	63.96	7	63.96	63.60	-2	6,187	-0.03%
2020/02/06	4	65.18	5	65.10	64.50	-1	6,158	-0.02%
2020/02/05	1	64.20	13	64.32	64.00	-12	6,112	-0.20%
2020/02/04	5	64.60	2	62.90	65.20	3	6,057	0.05%
2020/02/03	36	57.28	15	55.60	60.50	21	5,954	0.35%
2020/01/31	1	61.90	0	0.00	61.30	1	5,894	0.02%
2020/01/30	1	63.20	1	63.10	62.40	0	5,865	0.00%
2020/01/17	0	0.00	2	69.70	69.70	-2	5,830	-0.03%
2020/01/16	1	70.30	0	0.00	70.20	1	5,867	0.02%
2020/01/15	2	70.10	0	0.00	69.40	2	5,798	0.03%
2020/01/14	13	70.61	62	70.16	70.50	-49	5,765	-0.85%
2020/01/13	0	0.00	3	66.97	68.30	-3	5,727	-0.05%
2020/01/10	0	0.00	1	68.50	68.30	-1	5,671	-0.02%
2020/01/09	1	69.00	2	69.45	68.70	-1	5,628	-0.02%
2020/01/08	3	68.77	13	67.63	68.90	-10	5,564	-0.18%
2020/01/07	13	68.79	99	68.89	67.00	-86	5,492	-1.57%
2020/01/06	75	72.49	16	71.53	72.50	59	5,285	1.12%
2020/01/03	53	73.78	42	74.56	72.00	11	5,151	0.21%
2020/01/02	23	70.83	38	71.13	70.60	-15	4,706	-0.32%
2019/12/31	24	71.63	40	71.69	71.10	-16	4,680	-0.34%
2019/12/30	35	72.00	56	71.30	72.10	-21	4,579	-0.46%
2019/12/27	256	69.02	26	68.92	69.70	230	4,286	5.37%	大買/鉅額交易
2019/12/26	65	68.96	45	68.92	66.90	20	4,099	0.49%
2019/12/25	145	66.01	31	64.78	67.60	114	4,031	2.83%	大買/鉅額交易
2019/12/24	20	62.30	9	61.84	62.60	11	3,940	0.28%
2019/12/23	5	60.42	26	60.25	60.50	-21	3,961	-0.53%
2019/12/20	24	61.51	15	61.41	60.70	9	3,944	0.23%
2019/12/19	14	61.01	0	0.00	60.40	14	3,818	0.37%
2019/12/12	1	58.80	1	58.70	58.70	0	3,761	0.00%
2019/12/11	2	60.00	0	0.00	59.40	2	3,745	0.05%
2019/12/10	7	59.84	3	59.40	59.30	4	3,738	0.11%
2019/12/09	2	61.50	41	61.30	60.40	-39	3,723	-1.05%
2019/12/06	2	59.75	0	0.00	60.40	2	3,669	0.05%
2019/12/05	39	60.50	0	0.00	60.00	39	3,643	1.07%
2019/12/04	0	0.00	42	60.54	60.00	-42	3,623	-1.16%
2019/12/03	49	60.69	4	61.10	60.50	45	3,554	1.27%
2019/11/29	0	0.00	2	57.20	56.70	-2	3,289	-0.06%
2019/11/28	0	0.00	1	57.60	57.20	-1	3,378	-0.03%
2019/11/27	1	58.40	2	58.50	58.10	-1	3,546	-0.03%
2019/11/26	2	57.85	3	57.50	57.20	-1	3,513	-0.03%
2019/11/25	1	55.50	0	0.00	55.60	1	3,502	0.03%
2019/11/22	5	55.10	6	54.98	55.00	-1	3,514	-0.03%
2019/11/21	1	54.40	0	0.00	54.70	1	3,549	0.03%
2019/11/20	1	55.50	2	57.10	55.40	-1	3,538	-0.03%
2019/11/14	2	56.70	0	0.00	56.60	2	3,565	0.06%
2019/11/13	6	58.42	5	57.60	57.20	1	3,560	0.03%
2019/11/11	1	54.70	0	0.00	54.70	1	3,513	0.03%
2019/11/01	1	58.60	9	58.98	58.70	-8	3,585	-0.22%
2019/10/31	7	61.41	0	0.00	59.90	7	3,564	0.20%
2019/10/30	0	0.00	10	60.10	60.20	-10	3,557	-0.28%
2019/10/29	1	60.60	0	0.00	59.80	1	3,573	0.03%
2019/10/25	3	61.70	0	0.00	61.30	3	3,693	0.08%
2019/10/23	1	60.70	4	61.10	60.80	-3	3,605	-0.08%
2019/10/22	2	60.95	5	61.04	60.70	-3	3,608	-0.08%
2019/10/21	7	61.60	0	0.00	61.50	7	3,595	0.19%
2019/10/16	1	59.30	0	0.00	59.40	1	3,496	0.03%
2019/10/15	0	0.00	2	62.40	61.20	-2	3,445	-0.06%
2019/10/09	0	0.00	7	59.91	60.80	-7	3,319	-0.21%
2019/10/08	10	60.97	8	60.64	59.80	2	3,280	0.06%
2019/10/07	16	61.45	3	61.13	60.50	13	3,234	0.40%
2019/10/04	2	61.00	1	62.00	60.40	1	3,199	0.03%
2019/10/03	3	59.90	14	59.73	60.30	-11	3,164	-0.35%
2019/10/02	16	61.47	15	60.64	60.80	1	3,158	0.03%
2019/10/01	23	61.83	19	61.67	61.70	4	3,055	0.13%
2019/09/27	18	58.74	49	58.79	59.70	-31	2,837	-1.09%
2019/09/26	77	57.27	46	57.45	56.80	31	2,554	1.21%
2019/09/25	0	0.00	2	53.90	53.90	-2	2,294	-0.09%
2019/09/24	0	0.00	1	55.00	54.50	-1	2,353	-0.04%
2019/09/20	1	55.00	0	0.00	54.40	1	2,380	0.04%
2019/09/19	0	0.00	2	54.40	54.30	-2	2,388	-0.08%
2019/09/17	1	56.00	0	0.00	54.80	1	2,495	0.04%
2019/09/11	0	0.00	3	53.80	54.30	-3	2,733	-0.11%
2019/09/06	0	0.00	15	54.95	54.40	-15	2,813	-0.53%
2019/09/05	12	56.85	1	56.10	55.40	11	2,799	0.39%
2019/09/03	10	55.60	2	55.50	54.90	8	2,772	0.29%
2019/09/02	17	56.63	81	56.14	55.70	-64	2,768	-2.31%
2019/08/30	68	54.51	6	55.77	55.50	62	2,728	2.27%
2019/08/29	0	0.00	36	50.56	50.80	-36	2,588	-1.39%
2019/08/28	5	51.00	6	50.78	51.00	-1	2,681	-0.04%
2019/08/27	2	50.55	0	0.00	49.95	2	2,687	0.07%
2019/08/26	0	0.00	10	50.57	50.40	-10	2,699	-0.37%
2019/08/20	6	54.60	0	0.00	54.10	6	2,937	0.20%
2019/08/19	0	0.00	2	54.00	54.90	-2	2,962	-0.07%
2019/08/14	2	54.90	0	0.00	53.90	2	3,327	0.06%
2019/08/13	0	0.00	1	54.10	54.10	-1	3,330	-0.03%
2019/08/12	1	55.30	5	54.48	55.30	-4	3,338	-0.12%
2019/08/07	3	54.77	0	0.00	54.10	3	3,384	0.09%
2019/08/06	0	0.00	1	55.30	56.70	-1	3,379	-0.03%
2019/08/02	0	0.00	6	62.12	61.50	-6	3,378	-0.18%
2019/08/01	6	63.00	14	63.14	63.00	-8	3,399	-0.24%
2019/07/31	3	62.97	0	0.00	62.80	3	3,433	0.09%
2019/07/30	8	64.01	58	63.14	63.30	-50	3,413	-1.46%
2019/07/26	8	62.20	1	62.00	62.00	7	3,304	0.21%
2019/07/25	0	0.00	40	62.04	62.00	-40	3,310	-1.21%
2019/07/23	3	61.40	5	61.30	61.10	-2	3,424	-0.06%
2019/07/22	10	60.60	50	60.24	60.20	-40	3,426	-1.17%
2019/07/19	26	61.80	2	61.20	61.20	24	3,447	0.70%
2019/07/18	2	61.30	300	61.12	61.00	-298	3,461	-8.61%	大賣/鉅額交易
2019/07/17	0	0.00	4	63.20	62.40	-4	3,486	-0.11%
2019/07/15	0	0.00	3	62.50	62.70	-3	3,559	-0.08%
2019/07/12	0	0.00	5	63.40	63.60	-5	3,669	-0.14%
2019/07/10	0	0.00	140	63.39	63.70	-140	3,869	-3.62%	大賣/鉅額交易
2019/07/09	145	67.21	0	0.00	67.10	145	3,870	3.75%	大買/鉅額交易
2019/07/08	5	68.40	5	69.20	68.30	0	3,891	0.00%
2019/07/05	13	70.26	10	70.34	70.30	3	4,010	0.07%
2019/07/04	29	70.34	108	70.35	70.10	-79	4,133	-1.91%	大賣/
2019/07/03	40	68.48	55	68.74	68.10	-15	4,279	-0.35%
2019/07/02	19	68.13	0	0.00	67.70	19	4,259	0.45%
2019/07/01	17	67.79	3	67.93	67.80	14	4,317	0.32%
2019/06/27	2	66.60	150	66.80	66.60	-148	4,358	-3.40%	大賣/鉅額交易
2019/06/26	0	0.00	16	66.40	66.60	-16	4,468	-0.36%
2019/06/25	0	0.00	1	67.20	66.30	-1	4,476	-0.02%
2019/06/24	6	67.15	2	67.55	67.60	4	4,471	0.09%
2019/06/21	3	66.00	32	66.07	66.00	-29	4,425	-0.66%
2019/06/20	34	66.85	31	67.31	66.50	3	4,435	0.07%
2019/06/19	17	64.25	0	0.00	64.50	17	4,492	0.38%
2019/06/18	0	0.00	30	63.83	63.60	-30	4,496	-0.67%
2019/06/17	0	0.00	17	64.48	64.90	-17	4,512	-0.38%
2019/06/14	4	63.68	2	63.55	63.50	2	4,501	0.04%
2019/06/13	6	62.40	5	62.40	62.40	1	4,489	0.02%
2019/06/12	2	63.60	0	0.00	62.90	2	4,576	0.04%
2019/06/11	4	63.40	8	62.76	63.40	-4	4,600	-0.09%
2019/06/10	12	62.90	5	62.40	62.90	7	4,604	0.15%
2019/06/06	2	61.85	7	61.67	61.80	-5	4,652	-0.11%
2019/06/05	0	0.00	18	65.85	64.10	-18	4,644	-0.39%
2019/06/04	50	65.98	35	65.47	65.10	15	4,667	0.32%
2019/06/03	46	64.16	9	63.71	64.40	37	4,618	0.80%
2019/05/31	18	64.04	4	64.20	63.80	14	4,631	0.30%
2019/05/30	14	63.75	15	63.81	63.90	-1	4,632	-0.02%
2019/05/29	56	62.40	0	0.00	63.50	56	4,663	1.20%
2019/05/28	5	62.60	30	63.86	62.70	-25	4,810	-0.52%
2019/05/27	43	66.26	21	66.36	65.20	22	4,898	0.45%
2019/05/24	3	64.40	3	64.40	64.40	0	4,895	0.00%
2019/05/23	9	64.57	13	65.11	64.10	-4	5,218	-0.08%
2019/05/22	9	66.59	54	67.33	65.90	-45	5,268	-0.85%
2019/05/21	61	64.73	27	63.49	66.00	34	5,385	0.63%
2019/05/16	0	0.00	4	63.18	61.40	-4	5,849	-0.07%
2019/05/15	14	62.71	0	0.00	63.50	14	6,244	0.22%
2019/05/14	0	0.00	2	60.10	60.40	-2	6,722	-0.03%
2019/05/13	0	0.00	2	60.40	60.10	-2	6,998	-0.03%
2019/05/10	1	64.00	5	64.08	62.70	-4	6,989	-0.06%
2019/05/09	2	63.30	12	66.10	63.60	-10	6,969	-0.14%
2019/05/08	4	66.35	2	66.60	66.20	2	6,954	0.03%
2019/05/07	0	0.00	100	68.95	68.80	-100	6,982	-1.43%
2019/05/06	0	0.00	3	69.10	68.20	-3	7,101	-0.04%
2019/05/02	0	0.00	1	69.70	70.00	-1	7,104	-0.01%
2019/04/30	9	69.40	9	68.27	69.70	0	7,143	0.00%
2019/04/29	0	0.00	1	68.90	69.00	-1	7,263	-0.01%
2019/04/24	0	0.00	2	73.80	73.20	-2	7,325	-0.03%
2019/04/23	33	73.96	10	73.90	73.60	23	7,418	0.31%
2019/04/22	12	76.52	2	75.20	75.70	10	7,419	0.13%
2019/04/19	2	76.50	2	76.80	76.00	0	7,626	0.00%
2019/04/18	3	77.43	22	76.05	75.60	-19	7,724	-0.25%
2019/04/17	69	78.18	1	76.40	76.80	68	7,822	0.87%
2019/04/16	4	76.03	2	75.80	75.70	2	7,674	0.03%
2019/04/12	1	75.00	40	75.71	75.00	-39	7,733	-0.50%
2019/04/11	65	78.50	2	77.10	76.60	63	7,723	0.82%
2019/04/10	3	77.27	106	77.26	76.80	-103	7,584	-1.36%	大賣/鉅額交易
2019/04/09	77	77.43	12	77.44	76.60	65	7,474	0.87%
2019/04/08	3	75.27	12	74.76	73.60	-9	7,278	-0.12%
2019/04/03	3	74.50	4	74.35	74.40	-1	7,305	-0.01%
2019/04/02	0	0.00	5	72.80	72.60	-5	7,269	-0.07%
2019/04/01	3	72.80	8	73.75	73.20	-5	7,294	-0.07%
2019/03/29	11	74.50	44	74.90	74.00	-33	7,264	-0.45%
2019/03/28	2	73.20	2	73.45	73.10	0	7,276	0.00%
2019/03/27	4	73.30	0	0.00	73.40	4	7,382	0.05%
2019/03/26	5	72.90	17	72.91	72.30	-12	7,429	-0.16%
2019/03/25	11	72.49	13	72.59	72.00	-2	7,489	-0.03%
2019/03/22	58	74.04	44	74.94	74.70	14	7,512	0.19%
2019/03/21	45	72.63	22	72.55	72.80	23	7,397	0.31%
2019/03/20	16	72.28	37	72.18	72.30	-21	7,516	-0.28%
2019/03/18	31	71.81	35	72.19	71.90	-4	7,771	-0.05%
2019/03/15	43	72.16	36	72.93	71.60	7	7,938	0.09%
2019/03/12	19	72.18	0	0.00	71.70	19	8,516	0.22%
2019/03/11	22	70.88	2	70.65	71.50	20	8,893	0.22%
2019/03/08	0	0.00	16	68.75	69.60	-16	8,968	-0.18%
2019/03/07	0	0.00	46	70.78	70.50	-46	9,192	-0.50%
2019/03/06	11	73.66	100	72.89	72.40	-89	9,738	-0.91%
2019/03/04	33	73.14	6	72.22	73.60	27	10,311	0.26%
2019/02/27	6	72.37	29	72.59	71.80	-23	10,333	-0.22%
2019/02/26	33	77.90	71	77.02	76.30	-38	10,247	-0.37%
2019/02/25	7	77.63	4	77.15	76.50	3	10,412	0.03%
2019/02/22	45	79.59	113	78.52	77.10	-68	10,600	-0.64%	大賣/
2019/02/21	0	0.00	12	77.27	78.10	-12	10,469	-0.11%
2019/02/20	27	78.03	34	78.18	76.70	-7	10,503	-0.07%
2019/02/19	25	76.98	20	77.02	76.10	5	10,694	0.05%
2019/02/18	89	76.88	26	77.62	76.60	63	10,690	0.59%
2019/02/15	14	74.24	295	74.74	73.60	-281	10,588	-2.65%	大賣/鉅額交易
2019/02/14	54	76.49	109.5	76.56	76.40	-55.5	10,592	-0.52%	大賣/
2019/02/13	1,208	73.62	52	73.89	75.90	1,156	10,412	11.10%	大買/鉅額交易
2019/02/12	90	66.90	52	66.40	69.00	38	10,240	0.37%
2019/01/30	3	62.00	0	0.00	61.90	3	10,752	0.03%
2019/01/29	4	61.90	0	0.00	62.10	4	11,015	0.04%
2019/01/28	22	64.00	14	63.51	62.80	8	11,318	0.07%
2019/01/25	26	63.62	38	63.02	63.30	-12	11,926	-0.10%
2019/01/24	12	62.41	1	63.00	62.00	11	12,113	0.09%
2019/01/23	25	62.20	2	61.80	62.50	23	12,250	0.19%
2019/01/22	6	63.87	5	63.08	62.60	1	12,402	0.01%
2019/01/21	15	63.83	14	63.99	63.70	1	12,520	0.01%
2019/01/18	1	62.50	5	61.80	62.20	-4	12,571	-0.03%
2019/01/17	9	62.02	4	63.00	61.20	5	12,676	0.04%
2019/01/16	1	61.90	0	0.00	61.80	1	12,751	0.01%
2019/01/15	12	62.57	11	62.55	61.90	1	12,833	0.01%
2019/01/14	1	60.50	1	61.00	60.80	0	12,870	0.00%
2019/01/11	9	61.69	10	61.78	61.00	-1	13,041	-0.01%
2019/01/10	12	60.45	3	60.60	60.60	9	12,973	0.07%
2019/01/09	7	60.79	12	62.43	61.90	-5	13,042	-0.04%
2019/01/08	1	57.00	1	57.30	57.30	0	13,120	0.00%
2019/01/07	7	56.76	7	56.66	56.60	0	13,515	0.00%
2019/01/04	4	54.88	34	55.37	54.90	-30	13,604	-0.22%
2019/01/03	1	57.70	0	0.00	57.10	1	13,685	0.01%
2019/01/02	0	0.00	3	59.50	59.00	-3	13,958	-0.02%
2018/12/28	1	59.90	2	60.00	59.90	-1	14,233	-0.01%
2018/12/27	8	61.43	2	60.90	60.50	6	14,413	0.04%
2018/12/26	11	60.70	13	60.71	59.00	-2	14,462	-0.01%
2018/12/25	7	60.29	3	60.40	60.10	4	14,485	0.03%
2018/12/24	7	61.29	10	61.84	62.10	-3	14,527	-0.02%
2018/12/22	3	61.30	1	61.90	61.30	2	14,512	0.01%
2018/12/21	35	62.04	22	61.27	63.00	13	14,582	0.09%
2018/12/20	3	60.60	5	60.86	60.00	-2	14,517	-0.01%
2018/12/19	3	65.17	5	64.68	63.60	-2	14,507	-0.01%
2018/12/18	4	63.85	6	64.58	63.90	-2	14,503	-0.01%
2018/12/17	6	65.72	6	66.07	65.60	0	14,519	0.00%
2018/12/14	11	65.40	5	65.42	65.50	6	14,576	0.04%
2018/12/13	13	67.40	14	66.89	67.10	-1	14,561	-0.01%
2018/12/12	6	68.55	8	68.56	68.80	-2	14,521	-0.01%
2018/12/11	9	67.69	15	66.86	66.70	-6	14,434	-0.04%
2018/12/10	15	65.56	14	65.72	67.20	1	14,491	0.01%
2018/12/07	10	69.35	29	69.44	69.70	-19	14,415	-0.13%
2018/12/06	45	69.61	254	70.24	67.30	-209	14,448	-1.45%	大賣/鉅額交易
2018/12/05	24	73.15	29	73.14	73.00	-5	14,263	-0.04%
2018/12/04	16	76.98	31	76.05	75.50	-15	14,275	-0.11%
2018/12/03	1	73.00	2	74.50	76.40	-1	14,102	-0.01%
2018/11/30	101	69.60	25	69.47	69.50	76	14,155	0.54%	大買/
2018/11/29	131	68.33	81	68.67	68.10	50	14,093	0.35%	大買/
2018/11/28	54	62.49	59	63.22	65.30	-5	13,716	-0.04%
2018/11/27	13	59.01	9	59.09	59.40	4	13,348	0.03%
2018/11/26	2	58.40	8	58.74	58.60	-6	13,347	-0.04%
2018/11/23	9	57.41	10	57.90	57.80	-1	13,458	-0.01%
2018/11/22	89	60.10	25	60.23	57.00	64	13,528	0.47%
2018/11/21	103	58.58	10	58.58	59.40	93	13,579	0.68%	大買/
2018/11/20	26	57.91	22	57.77	57.30	4	13,537	0.03%
2018/11/19	5	57.38	4	57.30	57.10	1	13,560	0.01%
2018/11/16	133	57.71	42	57.56	56.40	91	13,824	0.66%	大買/
2018/11/15	7	54.94	3	54.60	55.00	4	13,509	0.03%
2018/11/14	10	55.35	9	55.47	54.00	1	13,510	0.01%
2018/11/13	12	54.39	7	54.71	55.10	5	13,492	0.04%
2018/11/12	12	55.27	7	55.71	55.60	5	13,591	0.04%
2018/11/09	14	57.54	18	56.89	57.70	-4	13,746	-0.03%
2018/11/08	153	60.15	31	57.98	56.20	122	13,654	0.89%	大買/鉅額交易
2018/11/07	7	55.59	14	56.89	58.80	-7	13,455	-0.05%
2018/11/06	11	54.84	42	56.32	53.50	-31	13,424	-0.23%
2018/11/05	58	57.26	27	57.35	58.00	31	13,464	0.23%
2018/11/02	19	57.80	19	56.90	56.40	0	13,495	0.00%
2018/11/01	23	52.32	12	53.47	54.60	11	13,223	0.08%
2018/10/31	9	48.23	9	49.15	49.65	0	13,172	0.00%
2018/10/30	2	44.83	3	46.45	45.15	-1	13,202	-0.01%
2018/10/29	0	0.00	1	48.35	48.30	-1	13,405	-0.01%
2018/10/26	17	49.87	15	49.00	49.05	2	13,523	0.01%
2018/10/25	2	47.78	8	48.34	47.80	-6	13,503	-0.04%
2018/10/24	1	53.60	3	53.77	53.00	-2	13,826	-0.01%
2018/10/23	6	55.27	5	55.16	54.70	1	13,862	0.01%
2018/10/22	11	57.35	11	58.01	58.40	0	13,929	0.00%
2018/10/19	6	55.60	4	56.45	57.90	2	14,209	0.01%
2018/10/18	3	57.60	6	58.18	58.00	-3	14,162	-0.02%
2018/10/17	9	59.40	17	59.26	56.90	-8	14,390	-0.06%
2018/10/16	24	58.44	2	57.70	57.80	22	14,596	0.15%
2018/10/15	3	57.50	2	57.95	57.80	1	14,590	0.01%
2018/10/12	0	0.00	5	52.18	54.90	-5	14,413	-0.03%
2018/10/11	9	50.29	5	50.76	49.95	4	14,518	0.03%
2018/10/09	6	55.98	6	55.70	55.50	0	14,567	0.00%
2018/10/08	9	57.14	3	56.30	56.10	6	14,440	0.04%
2018/10/05	17	64.69	17	67.58	61.90	0	14,459	0.00%
2018/10/04	12	68.97	12	69.29	68.70	0	14,508	0.00%
2018/10/03	3	73.40	12	74.24	70.00	-9	14,560	-0.06%
2018/10/02	2	77.50	1	78.50	75.80	1	14,654	0.01%
2018/10/01	5	76.50	6	76.37	76.30	-1	14,752	-0.01%
2018/09/28	10	77.49	9	77.74	76.50	1	15,013	0.01%
2018/09/27	10	78.63	9	79.30	77.70	1	15,134	0.01%
2018/09/26	9	81.57	9	81.63	80.30	0	15,307	0.00%
2018/09/25	3	79.50	4	80.28	79.60	-1	15,622	-0.01%
2018/09/21	4	79.18	5	79.32	79.90	-1	15,790	-0.01%
2018/09/20	4	77.73	2	77.50	77.40	2	15,855	0.01%
2018/09/19	4	79.18	4	78.95	78.00	0	15,957	0.00%
2018/09/18	2	81.05	3	82.03	80.30	-1	15,856	-0.01%
2018/09/17	0	0.00	4	83.73	83.60	-4	15,751	-0.03%
2018/09/14	10	83.70	8	84.15	84.40	2	15,694	0.01%
2018/09/13	3	82.40	2	81.45	80.50	1	15,481	0.01%
2018/09/12	2	81.80	3	82.47	81.80	-1	15,370	-0.01%
2018/09/11	3	89.17	31	88.93	86.60	-28	15,159	-0.18%
2018/09/10	11	89.49	10	89.31	88.40	1	15,010	0.01%
2018/09/07	13	88.03	11	87.91	88.60	2	14,819	0.01%
2018/09/06	6	93.32	16	92.81	91.00	-10	14,583	-0.07%
2018/09/05	10	95.26	9	94.94	93.50	1	14,461	0.01%
2018/09/04	10	93.01	193	91.71	93.50	-183	14,730	-1.24%	大賣/鉅額交易
2018/09/03	12	91.94	12	91.38	90.80	0	14,981	0.00%
2018/08/31	3	97.33	6	97.63	97.50	-3	15,276	-0.02%
2018/08/30	48	98.28	49	97.71	98.80	-1	15,272	-0.01%
2018/08/29	7	97.26	19	97.14	97.20	-12	15,241	-0.08%
2018/08/28	26	97.31	19	96.82	96.00	7	15,145	0.05%
2018/08/27	19	92.32	30	93.16	95.80	-11	14,889	-0.07%
2018/08/24	33	86.91	34	87.61	87.10	-1	14,728	-0.01%
2018/08/23	34	86.80	46	86.56	85.00	-12	14,686	-0.08%
2018/08/22	5	92.06	5	92.20	91.80	0	14,458	0.00%
2018/08/21	8	94.64	5	95.40	94.50	3	14,496	0.02%
2018/08/20	8	94.41	15	94.85	96.00	-7	14,706	-0.05%
2018/08/17	20	98.79	19	98.60	93.20	1	14,600	0.01%
2018/08/16	42	97.87	28	98.52	96.50	14	14,343	0.10%
2018/08/15	8	94.65	8	94.91	93.70	0	14,006	0.00%
2018/08/14	5	97.14	8	95.14	99.10	-3	13,826	-0.02%
2018/08/13	7	95.19	29	96.16	91.40	-22	13,564	-0.16%
2018/08/10	6	105.58	155	104.60	101.50	-149	13,345	-1.12%	大賣/鉅額交易
2018/08/09	38	112.00	26	111.50	111.00	12	13,078	0.09%
2018/08/08	102	116.18	63	114.77	111.00	39	12,792	0.30%	大買/
2018/08/07	19	109.92	8	112.25	116.50	11	12,515	0.09%
2018/08/06	31	108.15	7	108.14	106.00	24	12,378	0.19%
2018/08/03	14	106.89	15	106.47	108.50	-1	12,942	-0.01%
2018/08/02	14	105.61	43	105.69	104.50	-29	13,054	-0.22%
2018/08/01	146	113.77	15	114.00	112.00	131	13,076	1.00%	大買/鉅額交易
2018/07/31	89	113.89	55	112.72	113.50	34	13,251	0.26%
2018/07/30	7	116.36	18	123.08	112.50	-11	13,021	-0.08%
2018/07/27	15	126.57	9	126.00	125.00	6	13,037	0.05%
2018/07/26	25	121.92	35	122.23	125.00	-10	12,983	-0.08%
2018/07/25	5	113.90	7	115.14	116.00	-2	12,712	-0.02%
2018/07/24	15	114.43	35	114.06	114.50	-20	12,613	-0.16%
2018/07/23	110	107.93	161	108.03	112.00	-51	12,326	-0.41%	大買/大賣/
2018/07/20	85	110.41	173	110.01	102.00	-88	11,957	-0.74%	大賣/
2018/07/19	81	112.62	94	113.50	113.00	-13	11,726	-0.11%
2018/07/18	20	119.98	40	119.25	114.50	-20	11,576	-0.17%
2018/07/17	33	126.70	25	123.04	126.00	8	11,432	0.07%
2018/07/16	52	134.86	5	135.50	129.00	47	11,294	0.42%
2018/07/13	100	141.85	58	141.59	137.00	42	11,314	0.37%
2018/07/12	4	133.75	11	133.41	141.50	-7	11,102	-0.06%
2018/07/11	24	132.35	30	131.33	129.00	-6	11,253	-0.05%
2018/07/10	68	134.13	56	131.71	137.00	12	11,309	0.11%
2018/07/09	22	130.36	12	128.50	127.00	10	11,156	0.09%
2018/07/06	18	132.28	13	130.58	124.00	5	11,024	0.05%
2018/07/05	30	132.95	34	132.43	127.00	-4	10,757	-0.04%
2018/07/04	46	133.82	50	133.32	135.50	-4	10,634	-0.04%
2018/07/03	44	137.45	122	137.71	135.00	-78	10,392	-0.75%	大賣/
2018/07/02	23	129.20	19.1	128.59	130.00	3.9	9,974	0.04%
2018/06/29	2	118.50	11	118.91	118.50	-9	9,761	-0.09%
2018/06/28	31	116.55	61	115.87	113.50	-30	9,638	-0.31%
2018/06/27	20	112.00	1	113.50	113.50	19	9,556	0.20%
2018/06/22	10	97.05	0	0.00	99.00	10	9,813	0.10%
2018/06/21	10	99.82	90	99.62	98.40	-80	9,867	-0.81%
2018/06/20	5	97.70	142	97.72	98.00	-137	10,072	-1.36%	大賣/鉅額交易
2018/06/19	0	0.00	14	112.75	108.50	-14	10,238	-0.14%
2018/06/15	6	109.33	1	112.00	111.00	5	10,374	0.05%
2018/06/14	2	105.00	10	104.00	111.50	-8	10,494	-0.08%
2018/06/13	2	111.75	0	0.00	106.00	2	10,469	0.02%
2018/06/12	52	123.11	193	123.29	117.50	-141	10,462	-1.35%	大賣/鉅額交易
2018/06/11	52	119.90	25	120.06	121.50	27	10,078	0.27%
2018/06/08	62	107.11	338.1	108.69	110.50	-276.1	9,620	-2.87%	大賣/鉅額交易
2018/06/07	1	99.80	1	100.00	100.50	0	9,151	0.00%
2018/06/06	4	86.30	4	87.25	91.40	0	9,048	0.00%
2018/06/04	50	83.30	17	83.59	83.80	33	8,791	0.38%
2018/06/01	1	82.50	0	0.00	81.60	1	8,678	0.01%
2018/05/31	24.2	80.78	222	83.75	80.50	-197.8	8,610	-2.30%	大賣/鉅額交易
2018/05/30	14	86.14	405	83.12	82.90	-391	8,463	-4.62%	大賣/鉅額交易
2018/05/29	25	87.85	6	88.57	87.50	19	8,294	0.23%
2018/05/28	10	87.12	23	87.67	88.30	-13	8,104	-0.16%
2018/05/25	3	81.57	4	80.38	83.20	-1	7,759	-0.01%
2018/05/24	2	75.55	2	75.80	77.80	0	7,697	0.00%
2018/05/23	6	76.87	1	79.00	76.00	5	7,684	0.07%
2018/05/22	3	81.50	4	81.78	81.00	-1	7,632	-0.01%
2018/05/21	3	76.00	48	75.30	79.20	-45	7,568	-0.59%
2018/05/18	18	70.58	64	72.05	72.00	-46	7,525	-0.61%
2018/05/17	12	72.11	9	73.77	71.60	3	7,472	0.04%
2018/05/16	2	79.35	6	81.17	79.50	-4	7,454	-0.05%
2018/05/15	1	81.00	0.4	82.60	83.00	0.6	7,414	0.01%
2018/05/14	20	83.50	28	83.40	82.50	-8	7,340	-0.11%
2018/05/11	56	83.07	574	85.50	78.10	-518	7,240	-7.15%	大賣/鉅額交易
2018/05/10	11	79.11	23	78.93	81.90	-12	6,556	-0.18%
2018/05/09	3	71.57	8	72.89	74.50	-5	6,089	-0.08%
2018/05/08	8	66.89	47	66.50	67.80	-39	5,792	-0.67%
2018/05/07	3	62.53	8	63.08	64.90	-5	5,424	-0.09%
2018/05/04	1	61.20	17	60.36	59.00	-16	5,194	-0.31%
2018/05/03	34	56.29	26	57.42	58.30	8	5,012	0.16%
2018/05/02	26	55.37	4	56.95	58.10	22	4,902	0.45%
2018/04/30	1	52.10	9	53.94	53.10	-8	4,896	-0.16%
2018/04/27	10	54.41	25	54.54	55.60	-15	4,914	-0.31%
2018/04/26	3	52.37	5	51.58	51.00	-2	4,957	-0.04%
2018/04/25	18	52.24	16	52.31	52.40	2	4,934	0.04%
2018/04/24	2	54.65	28	57.29	53.80	-26	4,885	-0.53%
2018/04/23	0	0.00	18	58.80	58.00	-18	4,803	-0.37%
2018/04/20	2	57.30	0	0.00	57.10	2	4,745	0.04%
2018/04/19	19	61.54	838	59.80	58.60	-819	4,687	-17.47%	大賣/鉅額交易
2018/04/18	4	57.40	3	57.03	57.80	1	4,472	0.02%
2018/04/17	24	59.32	44	59.17	56.70	-20	4,396	-0.45%
2018/04/16	13	57.18	4	56.90	58.00	9	4,006	0.22%
2018/04/13	0	0.00	1	52.80	52.80	-1	3,838	-0.03%
2018/04/12	13	54.67	2	53.40	52.80	11	3,967	0.28%
2018/04/11	1	52.50	1	53.00	52.50	0	4,005	0.00%
2018/04/10	1	53.40	25	52.32	53.40	-24	4,108	-0.58%
2018/04/03	10	50.81	2	50.60	52.00	8	4,158	0.19%
2018/04/02	0	0.00	77	51.69	51.20	-77	4,176	-1.84%
2018/03/31	0	0.00	59	51.95	51.00	-59	4,171	-1.41%
2018/03/30	14	53.98	48	54.53	51.60	-34	4,201	-0.81%
2018/03/29	4	52.88	52	53.00	52.80	-48	4,121	-1.16%
2018/03/28	3	53.27	0	0.00	52.80	3	4,244	0.07%
2018/03/27	26	52.91	3.2	52.31	54.70	22.8	4,394	0.52%
2018/03/26	28	50.83	139	50.54	50.00	-111	4,284	-2.59%	大賣/鉅額交易
2018/03/23	16	50.89	202	50.30	50.40	-186	4,280	-4.35%	大賣/鉅額交易
2018/03/22	38	50.45	158	50.74	51.00	-120	4,205	-2.85%	大賣/鉅額交易
2018/03/21	154	47.30	10	45.55	48.10	144	4,166	3.46%	大買/鉅額交易
2018/03/20	157	46.65	4	46.34	45.05	153	4,033	3.79%	大買/鉅額交易
2018/03/19	0	0.00	7	44.49	44.90	-7	3,944	-0.18%
2018/03/16	9	44.73	2	44.50	44.30	7	3,940	0.18%
2018/03/15	238	44.85	19	44.58	45.50	219	3,915	5.59%	大買/鉅額交易
2018/03/14	8	43.05	0	0.00	42.75	8	3,848	0.21%
2018/03/12	2	43.10	0	0.00	42.70	2	3,876	0.05%
2018/03/09	21	42.70	8	43.04	42.50	13	3,900	0.33%
2018/03/08	15	42.73	0	0.00	43.20	15	3,919	0.38%
2018/03/07	45	42.80	1	42.50	42.70	44	3,925	1.12%
2018/03/06	45	43.09	28	43.33	42.75	17	3,992	0.43%
2018/03/05	74	44.15	0	0.00	43.65	74	4,016	1.84%
2018/03/02	12	43.40	0	0.00	43.65	12	4,049	0.30%
2018/02/27	0	0.00	12	43.10	42.90	-12	4,388	-0.27%
2018/02/23	13	44.50	0	0.00	43.15	13	4,519	0.29%
2018/02/12	0	0.00	42	41.41	42.00	-42	4,573	-0.92%
2018/02/09	27	40.50	0	0.00	40.50	27	4,606	0.59%
2018/02/08	0	0.00	12	42.61	41.60	-12	4,675	-0.26%
2018/02/07	0	0.00	18.6	42.67	42.00	-18.6	4,637	-0.40%
2018/02/06	11	40.40	21	40.50	40.30	-10	4,610	-0.22%
2018/02/05	0	0.00	8	44.50	44.70	-8	4,547	-0.18%
2018/02/02	10	45.20	10	45.40	45.10	0	4,535	0.00%
2018/02/01	5	44.55	0	0.00	44.30	5	4,498	0.11%
2018/01/31	21	44.00	0	0.00	44.00	21	4,489	0.47%
2018/01/30	1	44.20	0	0.00	43.90	1	4,491	0.02%
2018/01/29	21	44.16	4	43.84	44.95	17	4,479	0.38%
2018/01/25	16	45.58	3	45.60	44.30	13	4,479	0.29%
2018/01/24	10	47.00	47	45.67	45.75	-37	4,462	-0.83%
2018/01/23	17	45.08	22	45.20	44.95	-5	4,327	-0.12%
2018/01/22	29	45.08	140	43.73	45.95	-111	4,281	-2.59%	大賣/鉅額交易
2018/01/19	3	41.75	5	43.14	43.80	-2	4,164	-0.05%
2018/01/18	23	41.76	0	0.00	41.60	23	4,152	0.55%
2018/01/17	10	41.35	0	0.00	41.45	10	4,178	0.24%
2018/01/16	27	42.30	0	0.00	42.40	27	4,167	0.65%
2018/01/15	14	42.11	1	41.60	41.35	13	4,170	0.31%
2018/01/12	25	42.25	2	42.60	42.40	23	4,154	0.55%
2018/01/11	2	43.90	164	43.23	42.50	-162	4,154	-3.90%	大賣/鉅額交易
2018/01/10	27	43.28	3	42.55	42.95	24	4,151	0.58%
2018/01/09	44	42.91	5	42.57	43.80	39	4,210	0.93%
2018/01/08	104	44.67	8	45.05	44.70	96	4,152	2.31%	大買/
2018/01/05	0	0.00	22	41.67	43.40	-22	4,013	-0.55%
2018/01/04	19	42.05	1	41.50	41.55	18	3,936	0.46%
2018/01/03	36	40.70	2	40.50	40.85	34	3,841	0.89%
2018/01/02	0	0.00	103	38.22	38.65	-103	3,734	-2.76%	大賣/鉅額交易