新光鋼 (2031)-富邦券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
57.1
漲跌
▼1.6
漲幅
-2.73%
成交量
2,100張
產業
上市鋼鐵類股▼0.40%
551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

新光鋼 (2031)籌碼相關－富邦券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦券商分點個股進出
富邦券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	35	58.23	57.10	-35	2,960	-1.18%
2024/04/22	0	0.00	3	58.50	58.70	-3	2,976	-0.10%
2024/04/18	0	0.00	9	60.59	60.20	-9	2,951	-0.30%
2024/04/15	0	60.30	8	61.05	60.00	-8	2,937	-0.27%
2024/04/12	0	0.00	1	61.00	60.10	-1	2,946	-0.03%
2024/04/11	0	0.00	3	61.30	61.00	-3	2,953	-0.10%
2024/04/10	0	0.00	91.4	62.64	61.70	-91.4	2,937	-3.11%
2024/04/09	112	64.53	0	0.00	64.40	112	2,904	3.86%	大買/鉅額交易
2024/04/03	0	0.00	14	61.60	61.60	-14	2,821	-0.50%
2024/04/02	0	61.50	0	0.00	61.10	0	2,828	0.00%
2024/04/01	0	0.00	10	61.55	61.20	-10	2,879	-0.35%
2024/03/29	0	0.00	29	61.16	61.50	-29	2,917	-0.99%
2024/03/28	0	0.00	4	63.53	62.10	-4	3,061	-0.13%
2024/03/27	5	62.80	0	0.00	62.90	5	3,124	0.16%
2024/03/26	10	62.70	0	0.00	62.60	10	3,272	0.31%
2024/03/25	20	63.60	2.5	63.22	63.00	17.5	3,412	0.51%
2024/03/22	0	0.00	6	64.00	63.90	-6	3,691	-0.16%
2024/03/21	12	63.35	0	0.00	63.10	12	4,125	0.29%
2024/03/20	0	0.00	79	62.24	61.90	-79	4,344	-1.82%
2024/03/19	18	65.31	10	64.60	64.60	8	4,273	0.19%
2024/03/18	8	62.75	0	0.00	63.00	8	4,223	0.19%
2024/03/15	490	62.22	0	0.00	62.30	490	4,150	11.81%	大買/鉅額交易
2024/03/14	0	0.00	6	60.90	60.10	-6	4,101	-0.15%
2024/03/13	0.2	60.20	19	60.09	60.10	-18.8	4,100	-0.46%
2024/03/12	20	61.20	739	60.23	61.00	-719	4,081	-17.61%	大賣/鉅額交易
2024/03/11	0	0.00	1	60.10	60.10	-1	4,060	-0.02%
2024/03/08	0	0.00	108	61.55	61.20	-108	4,041	-2.67%	大賣/鉅額交易
2024/03/07	0	0.00	200	64.51	64.50	-200	4,007	-4.99%	大賣/鉅額交易
2024/03/05	0	0.00	13	65.94	66.00	-13	3,952	-0.33%
2024/03/04	11	67.43	0	0.00	66.20	11	3,929	0.28%
2024/03/01	0	0.00	63	66.40	66.80	-63	3,824	-1.65%
2024/02/29	93	65.47	50	66.80	66.80	43	3,755	1.15%
2024/02/27	100	65.35	0	0.00	64.80	100	3,652	2.74%
2024/02/26	11.2	65.67	0	0.00	65.60	11.2	3,587	0.31%
2024/02/23	0	62.80	0	0.00	62.80	0	3,454	0.00%
2024/02/22	0	0.00	110	60.15	60.50	-110	3,367	-3.27%	大賣/鉅額交易
2024/02/16	0	59.90	28	59.80	59.80	-28	3,237	-0.86%
2024/02/02	1	56.70	0	0.00	56.70	1	3,154	0.03%
2024/02/01	5	56.16	0	0.00	56.10	5	3,146	0.16%
2024/01/23	64	55.20	0	0.00	55.20	64	3,085	2.07%
2024/01/17	233	55.10	0	0.00	53.40	233	3,042	7.66%	大買/鉅額交易
2024/01/09	0	0.00	10	55.80	55.40	-10	3,004	-0.33%
2024/01/08	165	57.45	0	0.00	56.60	165	2,987	5.52%	大買/鉅額交易
2024/01/05	10	57.61	0	0.00	57.50	10	2,971	0.34%
2024/01/04	0	0.00	1	56.60	56.60	-1	2,934	-0.03%
2023/12/28	0	0.00	71	58.69	58.20	-71	2,881	-2.46%
2023/12/27	350	60.89	0	0.00	60.60	350	2,802	12.49%	大買/鉅額交易
2023/12/25	0	0.00	72	60.70	60.50	-72	2,710	-2.66%
2023/12/21	162	61.38	0	61.20	61.70	162	2,485	6.52%	大買/鉅額交易
2023/12/20	22	59.84	0	0.00	60.10	22	2,332	0.94%
2023/12/19	101	59.81	4	59.90	60.10	97	2,165	4.48%	大買/
2023/12/18	194	57.36	81	57.72	58.00	113	1,870	6.04%	大買/鉅額交易
2023/12/15	118	56.40	59	55.86	56.40	59	1,433	4.11%	大買/
2023/12/14	1	51.30	0	0.00	51.30	1	1,169	0.09%
2023/12/11	0	51.70	1	52.00	51.50	-1	1,211	-0.08%
2023/12/06	3	51.63	0	0.00	51.70	3	1,169	0.26%
2023/12/05	0	0.00	1	51.80	51.50	-1	1,153	-0.09%
2023/12/04	0	0.00	2	50.70	51.80	-2	1,156	-0.17%
2023/12/01	1	50.30	0	0.00	50.20	1	1,117	0.09%
2023/11/30	1	49.90	0	0.00	49.90	1	1,112	0.09%
2023/11/29	1	49.85	0	0.00	49.85	1	1,133	0.09%
2023/11/27	0	0.00	11	48.38	48.35	-11	1,108	-0.99%
2023/11/23	0	0.00	2	48.88	48.90	-2	1,122	-0.18%
2023/11/22	1	49.10	0	0.00	49.10	1	1,126	0.09%
2023/11/21	450	49.34	25	49.30	49.35	425	1,117	38.05%	大買/鉅額交易
2023/11/17	0	0.00	2	48.35	48.20	-2	1,093	-0.18%
2023/11/16	0	0.00	7	48.45	48.30	-7	1,119	-0.63%
2023/11/15	1	47.90	0	0.00	47.90	1	1,111	0.09%
2023/11/13	0	0.00	1	47.60	46.80	-1	1,125	-0.09%
2023/11/10	6	47.98	0	0.00	47.75	6	1,144	0.52%
2023/11/09	3	47.95	0	0.00	47.95	3	1,162	0.26%
2023/10/11	0	0.00	38	46.23	46.10	-38	1,913	-1.99%
2023/09/28	0	0.00	27	47.45	46.75	-27	1,964	-1.37%
2023/09/20	0	0.00	80	50.06	50.00	-80	2,000	-4.00%
2023/08/28	140	45.62	373	45.46	45.60	-233	2,260	-10.31%	大買/大賣/鉅額交易
2023/08/15	0	0.00	1	49.70	48.70	-1	2,802	-0.04%
2023/08/14	0	0.00	6	47.85	47.85	-6	2,807	-0.21%
2023/08/11	23	49.55	0	0.00	49.55	23	2,793	0.82%
2023/08/04	0	0.00	5	52.20	52.00	-5	2,689	-0.19%
2023/08/02	1	50.60	6	51.80	50.60	-5	2,621	-0.19%
2023/08/01	0	0.00	10	49.65	50.00	-10	2,511	-0.40%
2023/07/31	0	0.00	14	48.72	48.65	-14	2,473	-0.57%
2023/07/11	0	0.00	460	43.24	43.25	-460	3,773	-12.19%	大賣/鉅額交易
2023/07/06	30	45.30	1	45.50	45.00	29	3,756	0.77%
2023/07/05	0	0.00	30	46.55	46.50	-30	3,749	-0.80%
2023/07/04	1	47.15	0	0.00	46.90	1	3,755	0.03%
2023/06/26	0	0.00	119	46.37	46.55	-119	3,809	-3.12%	大賣/鉅額交易
2023/06/21	50	46.97	0	0.00	47.15	50	3,824	1.31%
2023/06/20	0	0.00	677	46.95	47.30	-677	3,886	-17.42%	大賣/鉅額交易
2023/06/16	234	47.55	0	0.00	47.55	234	3,975	5.89%	大買/鉅額交易
2023/06/02	44	47.81	0	0.00	47.70	44	3,930	1.12%
2023/05/26	100	49.25	0	0.00	48.90	100	3,918	2.55%
2023/05/23	4	49.65	10.7	49.26	49.50	-6.7	3,834	-0.18%
2023/05/22	85	46.96	99	47.02	47.20	-14	3,703	-0.38%
2023/05/19	3	49.43	5	48.40	49.75	-2	3,560	-0.06%
2023/05/17	4	45.85	4.3	46.24	46.10	-0.3	3,375	-0.01%
2023/05/16	5	45.53	9.9	45.59	45.50	-4.9	3,378	-0.15%
2023/05/15	5	44.64	0	0.00	44.90	5	3,405	0.15%
2023/05/10	0	0.00	11	46.25	47.05	-11	3,417	-0.32%
2023/05/09	10	44.96	42	44.88	44.75	-32	3,377	-0.95%
2023/05/03	2	47.08	0	0.00	47.20	2	3,391	0.06%
2023/05/02	346	47.53	0	0.00	47.45	346	3,457	10.01%	大買/鉅額交易
2023/04/28	100	49.33	0	0.00	48.85	100	3,432	2.91%
2023/04/27	40	49.04	20	49.63	49.65	20	3,416	0.59%
2023/04/26	0	0.00	1	47.60	47.95	-1	3,343	-0.03%
2023/04/25	168	50.56	72	48.27	48.20	96	3,305	2.90%	大買/
2023/04/24	642	51.03	692	51.76	49.80	-50	3,135	-1.59%	大買/大賣/
2023/04/21	1,575	52.73	20	52.25	53.60	1,555	2,823	55.07%	大買/鉅額交易
2023/04/20	57	50.17	0.3	49.30	48.80	56.7	2,378	2.38%
2023/04/19	0	0.00	0.6	46.45	46.35	-0.6	2,220	-0.03%
2023/04/18	122	47.78	4	47.38	47.20	118	2,214	5.33%	大買/鉅額交易
2023/04/14	3	44.73	0	0.00	44.70	3	2,142	0.14%
2023/04/12	0	0.00	2.1	45.59	45.60	-2.1	2,162	-0.10%
2023/04/11	5	45.08	2	45.28	44.95	3	2,188	0.14%
2023/04/10	2	45.95	0.9	46.40	45.75	1.1	2,190	0.05%
2023/04/07	6	46.58	0	0.00	46.55	6	2,195	0.27%
2023/03/29	0	0.00	5	47.80	47.65	-5	2,498	-0.20%
2023/03/28	5	46.80	0	0.00	47.00	5	2,514	0.20%
2023/03/22	5	47.90	9	47.42	47.70	-4	2,646	-0.15%
2023/03/21	0	0.00	7	47.42	47.50	-7	2,725	-0.26%
2023/03/20	2	45.95	0	0.00	46.00	2	2,664	0.08%
2023/03/17	0	0.00	15	45.77	45.70	-15	2,651	-0.57%
2023/03/16	16	43.92	0	0.00	43.60	16	2,569	0.62%
2023/03/15	5	45.10	1	44.95	44.75	4	2,572	0.16%
2023/03/14	5	45.10	5	45.90	45.70	0	2,564	0.00%
2023/03/13	7	44.20	7	44.80	45.50	0	2,555	0.00%
2023/03/09	3	45.05	0	0.00	44.90	3	2,542	0.12%
2023/03/02	0	0.00	12	44.25	45.25	-12	2,549	-0.47%
2023/03/01	22	43.63	10	43.30	43.30	12	2,504	0.48%
2023/02/22	0	0.00	3	44.73	44.25	-3	2,466	-0.12%
2023/02/20	0	0.00	10	45.60	45.55	-10	2,505	-0.40%
2023/02/17	0	0.00	10	44.85	45.15	-10	2,609	-0.38%
2023/02/16	10	45.17	10	45.35	45.35	0	2,625	0.00%
2023/02/13	0	0.00	2	44.30	44.55	-2	2,638	-0.08%
2023/02/10	54	45.41	400	45.37	45.00	-346	2,609	-13.26%	大賣/鉅額交易
2023/02/09	48	46.37	0	0.00	45.90	48	2,581	1.86%
2023/02/08	20	47.05	0	0.00	46.75	20	2,559	0.78%
2023/02/07	92	46.80	192	46.71	47.05	-100	2,548	-3.92%	大賣/
2023/02/06	88	47.41	155	46.59	46.90	-67	2,534	-2.64%	大賣/
2023/02/03	50	47.20	0	0.00	47.60	50	2,504	2.00%
2023/02/01	110	48.14	100	47.48	47.90	10	2,475	0.40%	大買/
2023/01/31	512	48.19	0	0.00	48.40	512	2,415	21.20%	大買/鉅額交易
2023/01/13	20	44.80	0	0.00	44.70	20	2,224	0.90%
2023/01/11	40	44.13	9	43.87	43.80	31	2,195	1.41%
2023/01/04	55	43.55	0	0.00	43.50	55	2,150	2.56%
2022/12/30	0	0.00	8	42.69	42.90	-8	2,126	-0.38%
2022/12/29	20	42.40	0	0.00	42.00	20	2,104	0.95%
2022/12/26	0	0.00	1	43.75	43.80	-1	2,068	-0.05%
2022/12/23	5	43.95	3	44.00	44.00	2	2,043	0.10%
2022/12/22	30	43.13	0	0.00	44.25	30	1,970	1.52%
2022/12/21	55	42.22	0	0.00	41.55	55	1,821	3.02%
2022/12/20	0	0.00	51	41.18	40.35	-51	1,741	-2.93%
2022/12/19	74	41.44	127	40.93	41.70	-53	1,730	-3.06%	大賣/
2022/12/16	0	0.00	1	42.40	42.00	-1	1,698	-0.06%
2022/12/15	40	41.96	0	0.00	42.10	40	1,633	2.45%
2022/12/14	60	40.58	0	0.00	40.50	60	1,535	3.91%
2022/11/21	1	37.80	0	0.00	37.80	1	1,476	0.07%
2022/11/16	0	0.00	1	37.55	37.35	-1	1,476	-0.07%
2022/11/15	3	37.60	0	0.00	37.50	3	1,428	0.21%
2022/11/14	5	34.99	0	0.00	35.20	5	1,319	0.38%
2022/11/01	1	34.30	0	0.00	34.35	1	1,534	0.07%
2022/10/27	1	35.80	0	0.00	35.30	1	1,609	0.06%
2022/10/26	1	35.50	0	0.00	35.20	1	1,678	0.06%
2022/10/06	1	34.95	0	0.00	34.95	1	1,893	0.05%
2022/10/04	0	0.00	19	34.04	34.30	-19	1,933	-0.98%
2022/09/20	4	37.84	2	37.55	37.60	2	2,091	0.10%
2022/09/13	3	39.72	0	0.00	39.80	3	2,205	0.14%
2022/09/12	4	39.55	1	39.00	39.80	3	2,259	0.13%
2022/09/08	70	38.39	0	0.00	38.80	70	2,242	3.12%
2022/09/06	1	36.00	0	0.00	35.70	1	2,111	0.05%
2022/09/05	4	36.43	0	0.00	36.20	4	2,131	0.19%
2022/09/02	4	37.10	0	0.00	36.90	4	2,156	0.19%
2022/08/30	8	37.95	0	0.00	37.95	8	2,203	0.36%
2022/08/29	0	0.00	250	37.46	37.60	-250	2,222	-11.25%	大賣/鉅額交易
2022/08/25	6	38.65	380	38.57	38.65	-374	2,230	-16.77%	大賣/鉅額交易
2022/08/22	0	0.00	150	38.42	38.55	-150	2,251	-6.66%	大賣/鉅額交易
2022/08/12	217	38.16	0	0.00	38.20	217	2,268	9.57%	大買/鉅額交易
2022/08/11	0	0.00	6	36.80	36.80	-6	2,251	-0.27%
2022/08/10	0	0.00	8	36.00	36.00	-8	2,304	-0.35%
2022/08/03	3	35.75	0	0.00	35.20	3	2,871	0.10%
2022/08/02	335	36.33	0	0.00	36.55	335	2,922	11.46%	大買/鉅額交易
2022/08/01	75	37.90	0	0.00	37.85	75	2,926	2.56%
2022/07/26	60	35.27	0	0.00	35.20	60	3,052	1.97%
2022/07/13	0.4	34.00	0	0.00	33.95	0.4	3,715	0.01%
2022/07/06	3	34.10	0	0.00	34.10	3	4,607	0.07%
2022/07/05	4	39.15	0	0.00	39.30	4	4,714	0.08%
2022/07/01	1	39.55	0	0.00	37.85	1	4,928	0.02%
2022/06/20	0	0.00	608	41.76	41.50	-608	5,941	-10.23%	大賣/鉅額交易
2022/06/09	0	0.00	0.5	49.98	49.85	-0.5	6,213	-0.01%
2022/05/23	3	49.10	12	48.85	48.95	-9	6,917	-0.13%
2022/05/20	1	48.85	1	48.94	48.65	0	6,929	0.00%
2022/05/19	3	47.88	3.3	48.22	48.30	-0.3	7,060	0.00%
2022/05/18	0	0.00	0.6	49.88	50.00	-0.6	7,041	-0.01%
2022/05/17	3	48.98	2.7	49.19	48.95	0.3	6,988	0.00%
2022/05/16	2	49.03	2	49.25	48.90	0	6,957	0.00%
2022/05/13	3	49.58	3.6	49.84	49.70	-0.6	6,918	-0.01%
2022/05/12	125	51.30	284.2	50.72	50.00	-159.2	6,906	-2.31%	大買/大賣/鉅額交易
2022/05/11	2	52.60	1,263.1	53.21	52.40	-1,261.1	6,732	-18.73%	大賣/鉅額交易
2022/05/10	1	57.10	0	0.00	57.10	1	6,590	0.02%
2022/05/09	1	58.20	1.3	58.28	58.00	-0.3	6,529	0.00%
2022/05/06	2	60.60	468	60.11	60.40	-466	6,495	-7.17%	大賣/鉅額交易
2022/05/05	0	0.00	540.1	62.36	62.40	-540.1	6,448	-8.38%	大賣/鉅額交易
2022/05/04	2	62.30	406	62.22	62.00	-404	6,383	-6.33%	大賣/鉅額交易
2022/05/03	1	63.90	0	0.00	63.50	1	6,305	0.02%
2022/04/28	1	64.20	0	0.00	64.20	1	6,285	0.02%
2022/04/27	783	65.10	0	0.00	65.00	783	6,252	12.52%	大買/鉅額交易
2022/04/26	1	65.20	35	64.33	65.10	-34	6,193	-0.55%
2022/04/25	5	66.12	0.6	66.10	66.10	4.4	6,069	0.07%
2022/04/21	4	70.28	115	69.88	69.50	-111	5,952	-1.86%	大賣/鉅額交易
2022/04/20	340	70.30	12	70.68	71.40	328	5,912	5.55%	大買/鉅額交易
2022/04/19	10	72.97	0	0.00	72.40	10	5,733	0.17%
2022/04/18	18	73.30	26.3	74.72	72.90	-8.3	5,664	-0.15%
2022/04/15	33.2	76.71	30.7	74.81	75.50	2.5	5,535	0.05%
2022/04/14	383.2	74.75	28.1	74.17	74.80	355.1	5,271	6.73%	大買/鉅額交易
2022/04/13	8	72.54	10.1	72.23	71.20	-2.1	4,961	-0.04%
2022/04/12	12.1	70.98	0.1	70.30	70.70	12	4,847	0.25%
2022/04/11	0	0.00	0.4	70.85	69.80	-0.4	4,768	-0.01%
2022/04/08	0.1	68.20	32	68.56	69.20	-31.9	4,625	-0.69%
2022/04/07	0	0.00	41.8	71.02	67.90	-41.8	4,547	-0.92%
2022/04/06	43.4	71.80	16	71.71	70.80	27.4	4,326	0.63%
2022/04/01	4.6	69.56	2	68.55	69.50	2.6	4,057	0.06%
2022/03/31	10.5	67.99	8.5	67.20	67.80	2	3,960	0.05%
2022/03/30	9.1	67.25	6	65.05	67.40	3.1	3,881	0.08%
2022/03/29	1	66.00	4.7	66.11	66.00	-3.7	3,843	-0.10%
2022/03/28	0	0.00	12.3	66.34	67.90	-12.3	3,778	-0.33%
2022/03/25	13.1	67.48	8	65.94	68.00	5.1	3,716	0.14%
2022/03/24	14.6	66.74	14.3	66.47	66.00	0.4	3,626	0.01%
2022/03/23	1.4	65.03	1.2	63.98	65.30	0.3	3,518	0.01%
2022/03/22	16	64.15	4.1	63.90	64.10	11.9	3,412	0.35%
2022/03/21	5	64.08	0.2	63.30	63.30	4.8	3,357	0.14%
2022/03/18	0	0.00	0.1	62.90	62.00	-0.1	3,338	0.00%
2022/03/15	0	0.00	5	64.70	64.20	-5	3,223	-0.16%
2022/03/14	104.7	65.12	1	64.60	66.20	103.7	3,167	3.27%	大買/鉅額交易
2022/03/11	102	63.61	0	0.00	63.80	102	3,076	3.32%	大買/鉅額交易
2022/03/08	0	0.00	2.8	60.37	59.50	-2.8	2,944	-0.09%
2022/03/07	0.2	62.20	0	0.00	62.10	0.2	2,860	0.01%
2022/03/04	0	0.00	0.4	62.56	62.50	-0.4	2,805	-0.01%
2022/03/03	1	62.80	0	0.00	63.00	1	2,793	0.04%
2022/03/02	0.5	62.60	0	0.00	62.70	0.5	2,778	0.02%
2022/03/01	2.2	62.88	0.4	63.00	63.00	1.8	2,739	0.07%
2022/02/25	0	0.00	3	59.90	62.00	-3	2,577	-0.12%
2022/02/22	0	0.00	1	59.50	59.50	-1	2,466	-0.04%
2022/02/21	1	60.70	0	0.00	60.30	1	2,430	0.04%
2022/02/14	0	0.00	0.5	58.90	58.90	-0.5	2,375	-0.02%
2022/02/10	0	0.00	1	57.40	58.10	-1	2,341	-0.04%
2022/02/09	4	56.90	5	57.00	57.00	-1	2,462	-0.04%
2022/01/24	0	0.00	0.1	53.00	52.80	-0.1	2,561	0.00%
2022/01/21	0	0.00	0.1	53.60	53.40	-0.1	2,602	0.00%
2022/01/19	0	0.00	0.3	56.00	53.70	-0.3	2,646	-0.01%
2022/01/14	0	0.00	0.3	54.00	54.20	-0.3	2,793	-0.01%
2022/01/13	1	55.60	0	0.00	55.20	1	2,814	0.04%
2022/01/12	0	0.00	0.3	54.92	54.70	-0.3	2,807	-0.01%
2022/01/11	0	0.00	0.1	56.00	55.10	-0.1	2,789	0.00%
2022/01/10	1	55.60	1	56.40	56.00	0	2,792	0.00%
2022/01/07	0	0.00	0	57.10	56.70	0	2,784	0.00%
2022/01/06	0	0.00	0.2	57.97	57.30	-0.2	2,807	-0.01%
2022/01/05	0	0.00	1	57.60	57.50	-1	2,846	-0.04%
2022/01/03	0	0.00	0.1	58.30	57.50	-0.1	2,898	0.00%
2021/12/24	0	0.00	4	59.80	59.00	-4	3,096	-0.13%
2021/12/23	4	60.55	1	60.60	60.00	3	3,119	0.10%
2021/12/22	0	0.00	2	59.70	59.60	-2	3,094	-0.06%
2021/12/21	4	59.90	8	59.13	59.90	-4	3,097	-0.13%
2021/12/20	8	60.11	29	59.71	60.00	-21	3,082	-0.68%
2021/12/17	30.3	58.97	6	58.77	58.80	24.3	3,019	0.81%
2021/12/14	1	56.80	8.1	57.64	56.80	-7.1	3,001	-0.24%
2021/12/13	10	58.57	0	0.00	58.60	10	2,981	0.34%
2021/12/10	2	57.75	0.2	58.01	57.50	1.8	2,985	0.06%
2021/12/09	0	0.00	1.1	58.38	57.80	-1.1	3,034	-0.04%
2021/12/08	0	0.00	10	59.44	58.70	-10	3,077	-0.32%
2021/12/07	9.3	58.24	0	0.00	58.50	9.3	3,081	0.30%
2021/12/06	2	58.00	0	0.00	57.30	2	3,082	0.06%
2021/12/03	0	0.00	3.1	58.09	57.30	-3.1	3,109	-0.10%
2021/12/02	3	57.35	0	57.20	57.30	3	3,147	0.09%
2021/11/25	0	0.00	8	59.21	59.00	-8	3,404	-0.24%
2021/11/24	4.4	58.90	8	57.90	58.80	-3.7	3,404	-0.11%
2021/11/23	12.1	57.72	0.3	57.60	57.10	11.8	3,361	0.35%
2021/11/22	1	56.40	0.2	56.15	56.60	0.8	3,586	0.02%
2021/11/19	0	0.00	1.2	56.28	56.10	-1.2	3,630	-0.03%
2021/11/17	1.3	57.18	0	0.00	57.10	1.3	3,795	0.03%
2021/11/16	0	0.00	0	56.50	56.20	0	3,824	0.00%
2021/11/15	0	0.00	0.1	57.30	56.80	-0.1	3,881	0.00%
2021/11/12	0	0.00	0.1	59.10	58.30	-0.1	3,955	0.00%
2021/11/11	0.2	59.75	0.4	59.90	58.70	-0.2	4,057	0.00%
2021/11/10	0	0.00	0.2	59.00	58.60	-0.2	4,129	0.00%
2021/11/09	0	0.00	0.2	60.00	59.50	-0.2	4,171	0.00%
2021/11/08	0	0.00	5	60.06	60.00	-5	4,194	-0.12%
2021/11/05	0	0.00	0	58.50	58.50	0	4,137	0.00%
2021/11/04	0	0.00	0.2	59.17	58.50	-0.2	4,210	-0.01%
2021/11/03	0.3	58.88	0	0.00	59.40	0.3	4,313	0.01%
2021/11/02	0	0.00	0.6	58.59	57.60	-0.6	4,284	-0.01%
2021/10/29	0.1	58.50	0.6	58.01	58.20	-0.5	4,348	-0.01%
2021/10/28	1	59.00	0.1	59.30	59.00	0.9	4,363	0.02%
2021/10/26	0	57.50	1	57.30	57.60	-1	4,697	-0.02%
2021/10/25	0	0.00	0	56.30	56.80	0	4,777	0.00%
2021/10/22	1	55.20	1.9	55.85	55.20	-0.9	4,893	-0.02%
2021/10/21	0	0.00	0.3	57.84	58.20	-0.3	4,935	-0.01%
2021/10/20	1	58.20	0.1	57.49	56.70	0.9	5,072	0.02%
2021/10/19	0	0.00	116	57.20	57.20	-116	5,203	-2.23%	大賣/鉅額交易
2021/10/18	0	0.00	0.1	57.29	56.70	-0.1	5,351	0.00%
2021/10/14	1	55.60	0	0.00	56.70	1	5,959	0.02%
2021/10/13	0.1	56.70	0.9	55.72	55.10	-0.8	6,355	-0.01%
2021/10/12	0	0.00	1.1	57.17	56.30	-1.1	6,482	-0.02%
2021/10/08	0	0.00	15.2	57.84	57.20	-15.2	6,758	-0.23%
2021/10/07	15.1	58.74	1	58.00	58.80	14.1	7,076	0.20%
2021/10/06	1	59.57	0.1	58.62	57.60	1	7,411	0.01%
2021/10/05	7	58.60	1	57.98	58.60	6	7,686	0.08%
2021/10/04	3.1	57.63	2.1	58.30	56.80	1	7,883	0.01%
2021/10/01	6	60.60	2.7	60.97	59.50	3.3	8,220	0.04%
2021/09/30	0.1	61.40	1.2	61.97	63.00	-1.1	8,743	-0.01%
2021/09/29	2	61.00	0.7	61.39	60.70	1.3	9,439	0.01%
2021/09/28	2	61.95	0.6	62.21	61.50	1.4	10,946	0.01%
2021/09/27	1	62.50	0.4	62.90	62.50	0.6	11,719	0.01%
2021/09/24	1	62.20	1	62.72	62.00	0	12,376	0.00%
2021/09/23	2	61.90	1.2	62.35	62.00	0.8	13,703	0.01%
2021/09/22	5	62.76	2.3	63.17	62.20	2.7	14,889	0.02%
2021/09/17	2	63.80	2.3	64.52	65.00	-0.3	15,482	0.00%
2021/09/16	0	0.00	0.2	64.90	64.30	-0.2	15,766	0.00%
2021/09/15	2	63.90	1.2	65.07	65.00	0.8	16,031	0.00%
2021/09/14	6	65.07	5.1	65.53	65.00	0.9	16,733	0.01%
2021/09/13	0.1	66.80	1.2	66.76	66.80	-1.1	17,518	-0.01%
2021/09/09	0	0.00	0.2	65.19	65.20	-0.2	17,647	0.00%
2021/09/07	8	66.04	1.9	66.00	65.40	6.1	17,941	0.03%
2021/09/06	1.4	67.39	1.1	67.07	66.30	0.4	18,054	0.00%
2021/09/03	2	66.90	2.5	67.71	66.80	-0.5	18,234	0.00%
2021/09/02	2	68.35	1.3	68.66	67.60	0.7	18,385	0.00%
2021/09/01	0	0.00	2.2	70.22	69.40	-2.2	18,473	-0.01%
2021/08/31	1.9	71.45	0	71.30	70.30	1.8	18,592	0.01%
2021/08/30	0.2	69.45	0.1	69.50	69.60	0.1	18,777	0.00%
2021/08/27	1	68.70	0.8	69.01	69.10	0.2	19,012	0.00%
2021/08/26	2.1	70.09	3	70.92	69.00	-0.9	19,337	0.00%
2021/08/24	0	0.00	33	65.36	66.30	-33	19,780	-0.17%
2021/08/20	2.1	63.44	2.4	63.08	63.20	-0.3	21,093	0.00%
2021/08/19	4	64.20	4	65.03	63.20	0	21,520	0.00%
2021/08/17	2	66.70	5.1	66.67	64.50	-3.1	21,796	-0.01%
2021/08/16	3.4	68.25	3.7	69.56	68.40	-0.3	22,036	0.00%
2021/08/13	1	72.14	2.5	72.75	72.20	-1.4	22,349	-0.01%
2021/08/12	2.7	72.95	0.1	72.00	74.10	2.6	22,842	0.01%
2021/08/11	1.1	71.36	1.6	72.26	71.50	-0.5	23,280	0.00%
2021/08/10	3	72.87	4.6	73.49	72.50	-1.6	23,465	-0.01%
2021/08/09	1.2	75.47	0	0.00	75.80	1.2	23,677	0.01%
2021/08/06	0.1	74.86	2.1	74.02	73.70	-2	23,956	-0.01%
2021/08/05	3	74.17	132.9	75.22	74.20	-129.9	24,359	-0.53%	大賣/鉅額交易
2021/08/04	0	0.00	0.8	76.34	76.10	-0.8	24,634	0.00%
2021/08/03	9	76.77	1.9	76.83	76.80	7.1	25,439	0.03%
2021/08/02	5	77.50	3	77.50	77.50	2	26,084	0.01%
2021/07/30	4.7	77.25	7.4	76.55	75.80	-2.7	26,449	-0.01%
2021/07/29	6.1	74.28	0.1	72.89	75.00	5.9	27,183	0.02%
2021/07/28	70.5	73.18	0.1	71.80	72.50	70.4	27,871	0.25%
2021/07/27	61.1	74.87	1.7	73.44	72.10	59.4	28,415	0.21%
2021/07/26	0.3	75.60	1.6	75.23	74.70	-1.3	29,154	0.00%
2021/07/23	0.6	73.43	0.3	73.87	73.80	0.3	29,831	0.00%
2021/07/21	0	0.00	1	77.60	73.30	-1	30,639	0.00%
2021/07/20	1	76.50	0.6	77.00	76.80	0.4	30,768	0.00%
2021/07/16	1	74.70	1	72.70	74.00	0	31,277	0.00%
2021/07/15	1	75.30	116	73.23	74.80	-115	31,829	-0.36%	大賣/鉅額交易
2021/07/14	1	72.00	0	0.00	72.00	1	31,954	0.00%
2021/07/13	0	0.00	0.5	76.00	75.60	-0.5	32,305	0.00%
2021/07/09	1	82.90	0	0.00	81.10	1	33,246	0.00%
2021/07/07	0	0.00	7	85.07	84.00	-7	33,763	-0.02%
2021/07/06	4	89.00	0	0.00	87.80	4	33,327	0.01%
2021/07/05	6	90.13	18.1	91.20	85.80	-12.1	32,680	-0.04%
2021/07/02	1	86.60	6	85.72	86.60	-5	31,335	-0.02%
2021/07/01	20	82.10	118	81.86	78.80	-98	30,621	-0.32%	大賣/
2021/06/30	120	81.56	11.1	82.77	79.80	108.9	30,088	0.36%	大買/鉅額交易
2021/06/29	59.2	79.64	851.7	78.74	80.20	-792.5	28,815	-2.75%	大賣/鉅額交易
2021/06/28	1,003	74.29	205	74.20	74.30	798	27,622	2.89%	大買/大賣/鉅額交易
2021/06/25	151	69.03	150	67.60	67.60	1	26,994	0.00%	大買/大賣/
2021/06/23	0	0.00	1.8	67.88	65.60	-1.8	26,441	-0.01%
2021/06/22	0	0.00	37.8	68.06	69.50	-37.8	25,722	-0.15%
2021/06/21	3	63.43	1	64.60	63.20	2	24,893	0.01%
2021/06/18	7	64.40	0	0.00	64.30	7	24,773	0.03%
2021/06/17	27	64.50	0	64.90	64.70	27	24,687	0.11%
2021/06/16	0	0.00	3	66.23	64.30	-3	24,501	-0.01%
2021/06/15	3.1	65.44	2	65.25	65.80	1.1	24,374	0.00%
2021/06/11	0	0.00	1	64.50	64.10	-1	24,239	0.00%
2021/06/07	0	0.00	1.1	62.63	65.20	-1.1	23,766	0.00%
2021/06/04	0	0.00	1.2	66.44	66.30	-1.2	23,647	0.00%
2021/06/02	0	0.00	1	65.90	67.00	-1	23,249	0.00%
2021/06/01	1	65.60	2	64.64	65.60	-1	22,815	0.00%
2021/05/31	1	67.30	2,220	68.53	64.20	-2,219	22,585	-9.82%	大賣/鉅額交易
2021/05/28	4,004	64.37	1,780	63.97	64.40	2,224	21,715	10.24%	大買/大賣/鉅額交易
2021/05/27	1.7	61.56	1.5	58.81	58.60	0.2	21,116	0.00%
2021/05/26	1	58.30	0	0.00	57.80	1	20,697	0.00%
2021/05/25	0	0.00	2.7	56.85	56.80	-2.7	20,585	-0.01%
2021/05/24	0	0.00	1	58.60	58.80	-1	20,330	0.00%
2021/05/21	3	61.90	9	59.77	60.70	-6	20,101	-0.03%
2021/05/20	10	60.23	16.6	59.92	57.20	-6.6	19,706	-0.03%
2021/05/19	6.2	59.47	0	0.00	61.70	6.2	19,174	0.03%
2021/05/18	803	55.10	802	55.83	56.10	1	18,723	0.01%	大買/大賣/
2021/05/17	2	51.90	3.2	51.00	51.00	-1.2	18,450	-0.01%
2021/05/14	0	0.00	271	57.81	56.60	-271	18,170	-1.49%	大賣/鉅額交易
2021/05/13	4	60.70	119	60.72	60.20	-115	17,761	-0.65%	大賣/鉅額交易
2021/05/12	30	72.30	32	72.99	65.10	-2	17,309	-0.01%
2021/05/11	316	80.56	107	78.67	72.30	209	16,971	1.23%	大買/大賣/鉅額交易
2021/05/10	101.2	79.93	2	78.45	80.20	99.2	16,146	0.61%	大買/
2021/05/07	0	0.00	101	76.48	75.80	-101	15,440	-0.65%	大賣/鉅額交易
2021/05/06	291	77.47	36	79.16	73.90	255	14,956	1.70%	大買/鉅額交易
2021/05/05	5	75.88	7	74.80	74.60	-2	13,962	-0.01%
2021/05/04	99.2	68.18	181.7	69.08	69.30	-82.5	13,185	-0.63%	大賣/
2021/05/03	102	79.78	44.3	77.57	72.60	57.7	12,523	0.46%	大買/
2021/04/29	87	78.81	13.1	76.61	80.50	73.9	11,674	0.63%
2021/04/28	16.2	71.56	71	70.62	73.20	-54.8	10,831	-0.51%
2021/04/27	53	69.89	1,007.9	69.10	70.60	-954.9	10,422	-9.16%	大賣/鉅額交易
2021/04/26	1,655	66.32	16	61.94	66.50	1,639	9,804	16.72%	大買/鉅額交易
2021/04/23	56	60.10	29	59.87	60.50	27	9,449	0.29%
2021/04/22	21	62.76	13	61.04	59.30	8	9,050	0.09%
2021/04/21	7	58.07	305.1	58.69	58.90	-298.1	8,305	-3.59%	大賣/鉅額交易
2021/04/20	28	53.83	99	55.18	56.70	-71	7,636	-0.93%
2021/04/19	124	55.04	170.5	54.33	55.00	-46.5	7,276	-0.64%	大買/大賣/
2021/04/16	147.3	52.54	614.5	52.81	53.00	-467.1	6,608	-7.07%	大買/大賣/鉅額交易
2021/04/15	1,204.9	50.57	485	51.39	52.00	719.9	5,951	12.10%	大買/大賣/鉅額交易
2021/04/14	4,646	49.00	4,406	48.78	48.00	240	5,075	4.73%	大買/大賣/鉅額交易
2021/04/13	162.2	44.99	33	44.48	44.65	129.2	4,123	3.13%	大買/鉅額交易
2021/04/12	33.5	44.88	6.5	44.27	44.60	27	4,101	0.66%
2021/04/09	6	43.12	25	43.89	43.30	-19	3,980	-0.48%
2021/04/08	38	44.41	3	43.40	44.50	35	3,910	0.89%
2021/04/07	62	41.99	14	41.79	42.00	48	3,813	1.26%
2021/04/06	20.4	41.66	27	40.69	41.95	-6.6	3,846	-0.17%
2021/04/01	28.7	40.05	0	0.00	40.45	28.7	3,714	0.77%
2021/03/31	4	39.45	18	39.60	39.65	-14	3,666	-0.38%
2021/03/30	4	39.50	0	0.00	39.70	4	3,699	0.11%
2021/03/29	4	39.50	43	39.64	39.35	-39	3,761	-1.04%
2021/03/26	4	39.28	0	0.00	39.45	4	4,132	0.10%
2021/03/25	29	39.35	1	39.25	39.25	28	4,384	0.64%
2021/03/22	44	39.32	4	39.15	39.50	40	4,477	0.89%
2021/03/19	4	39.20	0	0.00	39.05	4	4,517	0.09%
2021/03/16	0	0.00	1,125	39.20	38.95	-1,125	5,185	-21.70%	大賣/鉅額交易
2021/03/12	3	40.10	15	40.01	40.00	-12	5,093	-0.24%
2021/03/11	0	0.00	6	40.69	39.95	-6	5,153	-0.12%
2021/03/10	6	41.13	3	40.87	41.15	3	5,110	0.06%
2021/03/09	1	39.40	1	41.35	39.40	0	4,971	0.00%
2021/03/05	0	0.00	1	38.85	38.85	-1	4,875	-0.02%
2021/03/04	1	40.10	1	40.15	39.65	0	4,933	0.00%
2021/03/03	3	39.30	0	0.00	39.15	3	4,974	0.06%
2021/02/26	1	40.20	8	39.69	39.30	-7	5,475	-0.13%
2021/02/25	6	39.93	0	0.00	39.70	6	5,626	0.11%
2021/02/24	1	40.50	13.2	39.87	38.80	-12.2	5,682	-0.21%
2021/02/23	15	40.31	39.1	40.05	39.80	-24.1	5,640	-0.43%
2021/02/22	41.1	39.22	0	0.00	39.00	41.1	5,517	0.74%
2021/02/19	1	37.90	16	37.72	37.75	-15	5,449	-0.28%
2021/02/18	17	37.90	11	37.06	37.85	6	5,430	0.11%
2021/02/17	11	36.45	0	0.00	36.40	11	5,390	0.20%
2021/02/05	0	0.00	33.2	35.48	35.70	-33.2	5,386	-0.62%
2021/02/04	35	35.52	2	35.40	35.50	33	5,428	0.61%
2021/02/03	0	0.00	15.2	34.58	34.55	-15.2	5,463	-0.28%
2021/02/02	16.1	34.78	0	0.00	34.80	16.1	5,471	0.29%
2021/02/01	0	0.00	15	33.45	33.70	-15	5,460	-0.27%
2021/01/13	0	0.00	551	36.66	36.65	-551	5,201	-10.59%	大賣/鉅額交易
2021/01/12	0	0.00	255	37.63	37.00	-255	5,156	-4.95%	大賣/鉅額交易
2020/12/22	192	41.47	0	0.00	40.30	192	4,695	4.09%	大買/鉅額交易
2020/12/14	5	39.00	5	38.60	38.55	0	4,332	0.00%
2020/12/11	0	0.00	300	41.33	38.70	-300	4,395	-6.83%	大賣/鉅額交易
2020/12/10	300	41.39	0	0.00	41.00	300	4,124	7.27%	大買/鉅額交易
2020/12/01	100	38.07	4	37.75	37.60	96	4,159	2.31%
2020/11/26	330	37.99	2	37.65	38.45	328	3,993	8.21%	大買/鉅額交易
2020/11/25	70	37.86	0	0.00	36.85	70	3,842	1.82%
2020/11/24	0	0.00	2	35.25	35.15	-2	3,510	-0.06%
2020/09/24	20	31.25	60	31.01	30.65	-40	2,972	-1.35%
2020/09/23	40	32.12	0	0.00	32.25	40	2,879	1.39%
2020/09/18	4	34.58	14	34.58	34.35	-10	2,708	-0.37%
2020/09/17	0	0.00	35	33.70	34.45	-35	2,603	-1.34%
2020/09/16	6	33.67	6	32.30	33.30	0	2,459	0.00%
2020/09/15	0	0.00	312	31.56	31.30	-312	2,326	-13.41%	大賣/鉅額交易
2020/09/14	0	0.00	78	32.21	31.95	-78	2,295	-3.40%
2020/09/11	41	33.75	410	32.36	32.15	-369	2,227	-16.56%	大賣/鉅額交易
2020/09/09	1	31.95	0	0.00	31.95	1	1,909	0.05%
2020/09/08	19	31.74	100	31.48	31.25	-81	1,870	-4.33%
2020/09/07	870	33.48	750	33.85	32.80	120	1,799	6.67%	大買/大賣/鉅額交易
2020/09/04	100	30.41	0	0.00	30.80	100	1,598	6.25%
2020/09/03	40	31.58	0	0.00	30.70	40	1,575	2.54%
2020/09/01	0	0.00	1	29.65	29.70	-1	1,501	-0.07%
2020/08/31	0	0.00	2	30.05	29.85	-2	1,474	-0.14%
2020/08/27	1	29.30	0	0.00	29.05	1	1,410	0.07%
2020/08/24	2	29.00	0	0.00	28.95	2	1,346	0.15%
2020/08/19	0	0.00	2	29.15	28.75	-2	1,286	-0.16%
2020/08/14	2	29.60	0	0.00	29.70	2	1,218	0.16%
2020/08/12	0	0.00	20	29.35	29.15	-20	1,174	-1.70%
2020/08/10	21	29.29	3	27.60	29.40	18	981	1.83%
2020/08/07	2	26.75	0	0.00	26.75	2	887	0.23%
2020/08/06	2	26.90	5	26.68	26.45	-3	880	-0.34%
2020/08/04	3	26.50	0	0.00	26.50	3	882	0.34%
2020/07/31	0	0.00	2	26.58	26.65	-2	876	-0.23%
2020/07/30	2	26.35	0	0.00	26.85	2	889	0.22%
2020/07/24	0	0.00	10	26.53	26.40	-10	875	-1.14%
2020/07/23	3	25.87	0	0.00	26.00	3	832	0.36%
2020/07/21	4	25.09	0	0.00	25.10	4	824	0.49%
2020/07/17	1	25.15	0	0.00	24.90	1	823	0.12%
2020/07/16	2	24.95	0	0.00	24.85	2	816	0.25%
2020/07/15	2	24.15	2	24.35	24.50	0	806	0.00%
2020/05/28	100	25.19	0	0.00	25.30	100	1,178	8.49%
2020/05/05	10	24.50	10	24.33	24.95	0	1,184	0.00%
2020/04/16	0	0.00	5	23.06	23.35	-5	1,392	-0.36%
2020/04/09	0	0.00	3.2	22.11	22.10	-3.2	1,427	-0.22%
2020/03/31	3.1	21.49	0	0.00	21.45	3.1	1,520	0.20%
2020/01/14	0	0.00	2	32.50	32.50	-2	1,048	-0.19%
2020/01/02	0	0.00	95	31.70	31.70	-95	901	-10.54%
2019/12/19	0	0.00	47	31.00	31.00	-47	735	-6.39%
2019/08/15	0	0.00	68	26.63	26.50	-68	918	-7.40%
2019/08/13	0	0.00	12	28.27	28.35	-12	890	-1.35%
2019/08/07	0	0.00	20	28.68	28.70	-20	887	-2.25%
2019/08/06	0	0.00	58	28.16	28.55	-58	894	-6.48%
2019/07/29	70	31.57	0	0.00	31.50	70	876	7.99%
2019/07/24	88	31.02	0	0.00	30.90	88	851	10.34%
2019/07/23	80	31.18	0	0.00	31.15	80	844	9.47%
2019/07/05	4	31.70	0	0.00	31.70	4	819	0.49%
2019/04/16	0	0.00	63	30.85	30.90	-63	1,793	-3.51%
2019/04/12	0	0.00	238	30.96	30.70	-238	1,846	-12.89%	大賣/鉅額交易
2019/04/10	0	0.00	1	31.70	31.70	-1	1,801	-0.06%
2019/04/02	300	32.65	0	0.00	32.70	300	1,765	16.99%	大買/鉅額交易
2019/03/28	2	32.93	0	0.00	32.95	2	1,894	0.11%
2019/03/26	5	32.82	0	0.00	32.80	5	1,991	0.25%
2019/03/25	2	32.78	0	0.00	32.75	2	2,000	0.10%
2019/03/15	1	33.45	4	33.65	33.80	-3	1,858	-0.16%
2019/03/14	0	0.00	11	32.88	32.85	-11	1,802	-0.61%
2019/03/11	1	32.70	0	0.00	32.60	1	1,857	0.05%
2019/02/21	3	32.35	0	0.00	32.35	3	2,084	0.14%
2019/02/15	27	31.16	0	0.00	31.10	27	2,327	1.16%
2019/02/13	1	31.65	0	0.00	31.65	1	2,380	0.04%
2019/02/12	7	31.66	0	0.00	31.75	7	2,403	0.29%
2019/02/11	1	32.85	52	32.60	31.70	-51	2,402	-2.12%
2019/01/29	0	0.00	1	32.00	32.10	-1	2,364	-0.04%
2019/01/24	2	31.98	0	0.00	31.75	2	2,469	0.08%
2019/01/22	2	30.38	0	0.00	30.45	2	2,456	0.08%
2019/01/18	1	30.55	0	0.00	30.55	1	2,564	0.04%
2019/01/17	9	30.59	0	0.00	30.45	9	2,632	0.34%
2019/01/11	6	31.23	0	0.00	31.15	6	2,835	0.21%
2019/01/07	27	30.98	0	0.00	31.15	27	3,001	0.90%
2019/01/04	7	30.26	4	29.95	30.10	3	3,074	0.10%
2019/01/03	1	30.90	1	30.80	30.60	0	3,196	0.00%
2019/01/02	0	0.00	1	31.10	31.10	-1	3,279	-0.03%
2018/12/28	1	31.50	0	0.00	31.10	1	3,350	0.03%
2018/12/27	1	31.25	0	0.00	31.10	1	3,482	0.03%
2018/12/22	21	32.48	20	32.60	32.00	1	4,175	0.02%
2018/12/21	1	30.45	0	0.00	30.55	1	4,397	0.02%
2018/12/20	7	30.64	1	30.20	30.20	6	4,750	0.13%
2018/12/19	2	30.45	13	30.85	30.40	-11	5,218	-0.21%
2018/12/18	2	31.40	0	0.00	31.20	2	5,994	0.03%
2018/12/11	1	31.65	9	31.50	31.55	-8	7,000	-0.11%
2018/12/06	0	0.00	3	31.97	31.80	-3	7,305	-0.04%
2018/12/05	0	0.00	1	32.70	32.55	-1	7,288	-0.01%
2018/12/04	2	33.25	6	33.32	33.20	-4	7,306	-0.05%
2018/12/03	8	33.14	0	0.00	33.35	8	7,334	0.11%
2018/11/30	3	31.47	2	31.70	32.55	1	7,303	0.01%
2018/11/29	9	32.52	0	0.00	32.00	9	7,271	0.12%
2018/11/28	38	32.14	2	32.00	32.15	36	7,251	0.50%
2018/11/27	55	32.06	0	0.00	32.15	55	7,246	0.76%
2018/11/26	88	31.90	40	31.67	32.60	48	7,229	0.66%
2018/11/23	33	32.40	15	32.40	32.30	18	7,153	0.25%
2018/11/20	4	33.84	0	0.00	33.75	4	7,098	0.06%
2018/11/19	2	34.40	111	34.23	34.05	-109	7,142	-1.53%	大賣/鉅額交易
2018/11/16	1	34.60	3	34.45	34.30	-2	7,224	-0.03%
2018/11/15	0	0.00	25	34.69	35.00	-25	7,199	-0.35%
2018/11/14	10	34.92	2	34.70	34.70	8	7,090	0.11%
2018/11/13	23	31.67	0	0.00	32.50	23	6,940	0.33%
2018/11/12	0	0.00	19	32.13	32.15	-19	6,896	-0.28%
2018/11/09	0	0.00	12	32.85	32.85	-12	6,888	-0.17%
2018/11/07	1	33.40	0	0.00	33.60	1	6,873	0.01%
2018/11/06	0	0.00	1	33.20	33.20	-1	6,893	-0.01%
2018/11/05	0	0.00	5	33.89	33.50	-5	6,873	-0.07%
2018/11/02	15	34.66	4	33.81	33.60	11	6,841	0.16%
2018/11/01	5	33.73	3	33.10	33.20	2	6,788	0.03%
2018/10/30	0	0.00	7	32.56	32.95	-7	6,745	-0.10%
2018/10/29	19	32.13	31	31.58	32.10	-12	6,710	-0.18%
2018/10/26	7	32.39	10	31.62	31.20	-3	6,671	-0.04%
2018/10/25	37	32.26	7	32.00	32.00	30	6,643	0.45%
2018/10/24	0	0.00	32	34.18	33.90	-32	6,592	-0.49%
2018/10/23	4	36.10	19	35.63	35.00	-15	6,544	-0.23%
2018/10/22	137	35.83	0	0.00	35.75	137	6,548	2.09%	大買/鉅額交易
2018/10/19	9	35.45	8	35.24	35.35	1	6,575	0.02%
2018/10/18	13	35.99	1	35.35	36.10	12	6,551	0.18%
2018/10/17	0	0.00	3	35.95	35.95	-3	6,503	-0.05%
2018/10/16	0	0.00	4	36.39	36.20	-4	6,460	-0.06%
2018/10/15	0	0.00	3	37.17	37.45	-3	6,432	-0.05%
2018/10/12	9	37.08	0	0.00	37.20	9	6,407	0.14%
2018/10/11	0	0.00	24	35.95	35.45	-24	6,363	-0.38%
2018/10/09	4	40.08	10	39.51	39.15	-6	6,285	-0.10%
2018/10/08	22	40.32	15	39.85	39.70	7	6,244	0.11%
2018/10/05	8	39.88	10	39.62	39.90	-2	6,184	-0.03%
2018/10/04	4	41.50	11	40.70	41.50	-7	6,058	-0.12%
2018/10/03	28	43.74	253	41.97	40.80	-225	5,932	-3.79%	大賣/鉅額交易
2018/10/02	68	44.74	266	44.01	43.70	-198	5,675	-3.49%	大賣/鉅額交易
2018/10/01	3	44.20	73	44.34	44.85	-70	5,602	-1.25%
2018/09/28	298	46.58	83	46.31	45.10	215	5,451	3.94%	大買/鉅額交易
2018/09/27	81	46.81	244	46.80	46.60	-163	5,147	-3.17%	大賣/鉅額交易
2018/09/26	101	46.29	186	46.54	46.90	-85	4,805	-1.77%	大買/大賣/
2018/09/25	255	45.80	110	44.86	46.40	145	4,335	3.34%	大買/大賣/鉅額交易
2018/09/21	41	41.98	5	41.79	42.30	36	3,498	1.03%
2018/09/20	1	38.30	6	39.80	39.80	-5	3,132	-0.16%
2018/09/19	4	38.85	8	39.20	38.65	-4	2,957	-0.14%
2018/09/18	0	0.00	5	38.40	38.50	-5	2,880	-0.17%
2018/09/17	0	0.00	11	38.45	38.00	-11	2,791	-0.39%
2018/09/14	4	35.73	5	35.65	36.40	-1	2,698	-0.04%
2018/09/13	242	36.61	70	36.68	36.75	172	2,680	6.42%	大買/鉅額交易
2018/09/12	5	36.15	1	36.10	36.10	4	2,597	0.15%
2018/09/10	2	34.10	0	0.00	33.95	2	2,706	0.07%
2018/09/07	0	0.00	6	35.16	34.85	-6	2,729	-0.22%
2018/09/06	3	35.65	0	0.00	34.70	3	2,879	0.10%
2018/09/05	4	34.53	0	0.00	35.20	4	3,147	0.13%
2018/09/03	0	0.00	9	34.94	34.80	-9	3,222	-0.28%
2018/08/31	0	0.00	88	35.60	35.70	-88	3,245	-2.71%
2018/08/30	8	36.30	92	35.92	35.80	-84	3,273	-2.57%
2018/08/29	2	35.85	0	0.00	35.80	2	3,298	0.06%
2018/08/24	0	0.00	1	36.45	36.15	-1	3,567	-0.03%
2018/08/23	0	0.00	6	35.70	37.40	-6	3,634	-0.17%
2018/08/22	50	34.40	0	0.00	34.30	50	3,572	1.40%
2018/08/20	0	0.00	4	33.95	33.90	-4	3,643	-0.11%
2018/08/17	0	0.00	1	35.60	35.00	-1	3,649	-0.03%
2018/08/14	2	36.60	0	0.00	36.95	2	3,765	0.05%
2018/08/09	2	38.40	0	0.00	38.45	2	3,880	0.05%
2018/08/08	3	38.70	2	38.40	38.20	1	3,936	0.03%
2018/08/07	80	38.74	90	38.24	38.10	-10	4,197	-0.24%
2018/08/06	4	38.10	4	37.69	38.15	0	4,249	0.00%
2018/08/03	8	38.03	1	38.10	38.00	7	4,383	0.16%
2018/08/01	0	0.00	2	38.43	38.40	-2	4,782	-0.04%
2018/07/31	186	38.26	0	0.00	38.20	186	4,835	3.85%	大買/鉅額交易
2018/07/30	0	0.00	3	38.40	38.25	-3	4,957	-0.06%
2018/07/27	0	0.00	1	38.30	38.20	-1	5,125	-0.02%
2018/07/26	22	38.36	23	38.23	38.50	-1	5,470	-0.02%
2018/07/25	16	36.59	4	36.06	36.85	12	5,771	0.21%
2018/07/24	5	35.49	0	0.00	35.70	5	6,003	0.08%
2018/07/23	0	0.00	1	35.40	34.90	-1	6,309	-0.02%
2018/07/18	1	36.60	9	36.73	36.55	-8	7,800	-0.10%
2018/07/17	22	39.59	0	0.00	39.10	22	8,181	0.27%
2018/07/16	7	39.03	12	38.75	38.70	-5	8,410	-0.06%
2018/07/12	0	0.00	12	38.49	38.60	-12	8,953	-0.13%
2018/07/11	19	39.08	0	0.00	38.65	19	9,318	0.20%
2018/07/10	2	38.55	26	38.41	38.50	-24	9,545	-0.25%
2018/07/09	10	38.65	2	39.00	39.25	8	9,777	0.08%
2018/07/06	7	38.78	0	0.00	38.85	7	10,006	0.07%
2018/07/05	30	38.62	0	0.00	37.65	30	10,533	0.28%
2018/07/04	4	38.61	0	0.00	38.55	4	11,356	0.04%
2018/07/03	0	0.00	1	39.25	38.75	-1	11,782	-0.01%
2018/07/02	0	0.00	10	39.12	39.15	-10	12,173	-0.08%
2018/06/29	3	38.95	0	0.00	38.90	3	12,681	0.02%
2018/06/28	0	0.00	9	38.35	38.30	-9	13,707	-0.07%
2018/06/27	21	39.01	0	0.00	38.45	21	14,509	0.14%
2018/06/25	5	39.55	23	38.67	38.60	-18	14,985	-0.12%
2018/06/22	0	0.00	1	40.60	40.35	-1	14,959	-0.01%
2018/06/21	0	0.00	2	40.70	40.70	-2	14,952	-0.01%
2018/06/20	0	0.00	55	41.49	41.05	-55	14,944	-0.37%
2018/06/19	71	42.69	3	41.90	41.90	68	14,860	0.46%
2018/06/15	1	41.75	9	41.68	41.35	-8	14,688	-0.05%
2018/06/14	2	42.83	131	43.51	41.80	-129	14,634	-0.88%	大賣/鉅額交易
2018/06/13	137	41.91	87	42.96	43.00	50	14,427	0.35%	大買/
2018/06/12	5	40.64	45	40.94	40.55	-40	14,155	-0.28%
2018/06/11	54	41.66	9	41.80	41.50	45	14,102	0.32%
2018/06/08	0	0.00	37	41.16	40.60	-37	14,092	-0.26%
2018/06/07	9	41.95	16	41.77	41.40	-7	14,066	-0.05%
2018/06/06	40	42.04	52	41.75	41.70	-12	14,083	-0.09%
2018/06/05	36	42.18	53	41.86	41.50	-17	14,052	-0.12%
2018/06/04	42	42.22	60	42.03	41.65	-18	13,996	-0.13%
2018/06/01	73	41.14	6	41.17	41.45	67	13,910	0.48%
2018/05/31	28	40.43	6	40.37	40.00	22	13,811	0.16%
2018/05/30	20	40.90	43	41.03	40.80	-23	13,763	-0.17%
2018/05/29	49	42.13	11	42.20	41.80	38	13,790	0.28%
2018/05/28	11	40.68	5	40.82	41.50	6	13,860	0.04%
2018/05/25	0	0.00	51	41.48	41.30	-51	13,857	-0.37%
2018/05/24	40	42.34	9	41.88	41.80	31	13,877	0.22%
2018/05/23	0	0.00	39	42.33	41.65	-39	14,037	-0.28%
2018/05/22	15	43.14	3	42.55	42.60	12	14,005	0.09%
2018/05/21	2	42.75	85	42.46	42.35	-83	13,977	-0.59%
2018/05/18	60	41.88	14	41.78	41.95	46	13,920	0.33%
2018/05/17	0	0.00	4	41.24	41.00	-4	13,925	-0.03%
2018/05/16	6	41.84	43	41.67	41.55	-37	13,931	-0.27%
2018/05/15	57	42.48	41	42.02	41.90	16	14,067	0.11%
2018/05/14	138	39.51	31	39.42	39.85	107	13,964	0.77%	大買/鉅額交易
2018/05/11	36	40.50	11	39.48	39.20	25	14,013	0.18%
2018/05/10	20	39.15	31	39.80	39.05	-11	14,003	-0.08%
2018/05/09	17	40.96	31	41.08	40.50	-14	13,898	-0.10%
2018/05/08	0	0.00	13	39.06	39.35	-13	13,790	-0.09%
2018/05/07	20	39.99	35	39.44	39.50	-15	13,729	-0.11%
2018/05/04	10	39.63	15	39.54	39.50	-5	13,639	-0.04%
2018/05/03	44	38.78	27	38.15	38.85	17	13,515	0.13%
2018/05/02	95	40.78	51	41.63	40.35	44	13,210	0.33%
2018/04/30	26	45.37	184	45.46	44.80	-158	12,872	-1.23%	大賣/鉅額交易
2018/04/27	40	43.12	21	42.79	43.95	19	12,666	0.15%
2018/04/26	41	43.45	91	44.32	42.60	-50	12,442	-0.40%
2018/04/25	27	47.77	41	47.65	47.30	-14	11,987	-0.12%
2018/04/24	70	50.27	131	50.75	48.55	-61	11,725	-0.52%	大賣/
2018/04/23	137	47.85	103	47.23	50.00	34	10,956	0.31%	大買/大賣/
2018/04/20	127	47.19	116	46.17	45.75	11	10,518	0.10%	大買/大賣/
2018/04/19	90	46.46	175	45.78	45.75	-85	10,238	-0.83%	大賣/
2018/04/18	38	45.65	160	45.43	45.05	-122	9,880	-1.23%	大賣/鉅額交易
2018/04/17	77	45.36	76	44.49	44.20	1	9,674	0.01%
2018/04/16	88	43.92	70	42.80	43.30	18	9,341	0.19%
2018/04/13	323	43.87	11	43.28	42.70	312	9,143	3.41%	大買/鉅額交易
2018/04/12	60	45.20	15	45.14	45.00	45	8,970	0.50%
2018/04/11	40	45.59	9	46.08	45.75	31	8,742	0.35%
2018/04/10	53	46.69	54	47.27	45.80	-1	8,194	-0.01%
2018/04/09	5	43.60	0	0.00	44.30	5	7,423	0.07%
2018/04/03	8	40.30	0	0.00	40.30	8	7,016	0.11%
2018/04/02	2	39.60	0	0.00	39.00	2	6,619	0.03%
2018/03/31	342	39.08	536	38.68	39.70	-194	6,123	-3.17%	大買/大賣/鉅額交易
2018/03/30	671	35.75	750	35.84	37.00	-79	5,122	-1.54%	大買/大賣/
2018/03/29	680	32.54	450	32.63	33.65	230	4,311	5.33%	大買/大賣/鉅額交易
2018/03/26	0	0.00	18	29.57	29.80	-18	3,683	-0.49%
2018/03/23	0	0.00	20	29.30	29.30	-20	3,660	-0.55%
2018/03/22	60	30.47	0	0.00	30.15	60	3,617	1.66%
2018/03/21	0	0.00	17	29.91	30.00	-17	3,598	-0.47%
2018/03/13	100	29.68	15	29.60	29.70	85	3,580	2.37%
2018/03/12	0	0.00	35	29.34	29.50	-35	3,579	-0.98%
2018/03/05	0	0.00	142	30.73	30.10	-142	3,595	-3.95%	大賣/鉅額交易
2018/03/02	0	0.00	97	31.05	31.15	-97	3,556	-2.73%
2018/03/01	20	31.70	0	0.00	31.70	20	3,528	0.57%
2018/02/23	88	31.81	0	0.00	31.45	88	3,335	2.64%
2018/02/21	100	30.80	0	0.00	30.60	100	3,131	3.19%
2018/02/09	0	0.00	150	29.14	29.80	-150	3,090	-4.85%	大賣/鉅額交易
2018/02/07	0	0.00	50	30.73	30.40	-50	3,048	-1.64%
2018/02/06	159	29.97	58	30.40	29.65	101	2,875	3.51%	大買/鉅額交易
2018/02/02	30	30.80	0	0.00	30.75	30	2,687	1.12%
2018/02/01	3	30.50	0	0.00	30.45	3	2,709	0.11%
2018/01/31	115	31.13	388	30.24	31.00	-273	2,708	-10.08%	大買/大賣/鉅額交易
2018/01/29	100	30.49	0	0.00	30.40	100	2,545	3.93%
2018/01/26	200	30.19	0	0.00	30.40	200	2,522	7.93%	大買/鉅額交易
2018/01/25	250	30.19	0	0.00	29.90	250	2,572	9.72%	大買/鉅額交易
2018/01/23	21	29.77	0	0.00	29.75	21	2,470	0.85%
2018/01/10	0	0.00	150	28.93	28.90	-150	2,392	-6.27%	大賣/鉅額交易
2018/01/08	250	29.62	100	29.50	29.65	150	2,358	6.36%	大買/鉅額交易