南亞 (1303)-第一金-新興券商分點個股進出

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

南亞

(1303)

可現股當沖

股價
57.0
漲跌
▲0.7
漲幅
+1.24%
成交量
7,516張
產業
上市塑膠類股
1232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

南亞 (1303)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1.6	56.62	0	0.00	57.00	1.6	8,435	0.02%
2024/05/09	0	0.00	20	56.30	56.30	-20	8,389	-0.24%
2024/05/07	0.1	57.20	0	0.00	56.90	0.1	8,320	0.00%
2024/05/06	0	0.00	0.3	57.50	57.70	-0.3	8,222	0.00%
2024/05/03	45	57.80	25.5	56.82	56.80	19.5	8,139	0.24%
2024/05/02	0	0.00	2	57.30	57.40	-2	8,038	-0.02%
2024/04/30	0.1	57.01	0	0.00	56.70	0.1	7,972	0.00%
2024/04/29	0	0.00	21	57.14	57.60	-21	7,911	-0.27%
2024/04/26	3	55.70	2	55.80	55.60	1	7,851	0.01%
2024/04/25	5	55.90	1	56.40	55.80	4	7,907	0.05%
2024/04/24	0.5	56.70	0.1	56.70	56.40	0.4	7,941	0.01%
2024/04/23	5	56.70	5	57.20	56.70	0	8,133	0.00%
2024/04/22	5	56.80	12.4	57.14	57.30	-7.4	8,180	-0.09%
2024/04/19	0	54.90	0	0.00	55.00	0	8,049	0.00%
2024/04/17	8	54.99	0	0.00	55.00	8	7,897	0.10%
2024/04/16	6.2	56.06	0	0.00	55.50	6.2	7,807	0.08%
2024/04/15	5	56.80	1	57.10	57.20	4	7,685	0.05%
2024/04/12	5.3	57.21	0	0.00	57.40	5.3	7,618	0.07%
2024/04/11	1	57.10	2	58.00	57.20	-1	7,501	-0.01%
2024/04/10	0	0.00	1	58.80	58.30	-1	7,431	-0.01%
2024/04/09	0	0.00	4	58.20	58.60	-4	7,407	-0.05%
2024/04/03	0	57.10	0	0.00	56.80	0	7,143	0.00%
2024/04/02	0	0.00	2	57.05	57.40	-2	7,131	-0.03%
2024/03/29	1	56.30	4	56.70	56.00	-3	6,981	-0.04%
2024/03/28	5.1	55.38	6	55.50	55.10	-0.9	6,889	-0.01%
2024/03/27	3	56.30	0	0.00	56.00	3	6,854	0.04%
2024/03/26	6	56.50	12	56.38	56.40	-6	6,859	-0.09%
2024/03/25	0	55.10	0	0.00	55.30	0	6,806	0.00%
2024/03/22	0	54.80	0	0.00	54.80	0	6,830	0.00%
2024/03/21	0	0.00	1	55.20	55.00	-1	6,805	-0.01%
2024/03/20	5.8	54.64	0	0.00	53.60	5.8	6,828	0.09%
2024/03/19	10.5	55.19	0	0.00	55.00	10.5	6,727	0.16%
2024/03/18	1	54.90	0	0.00	55.00	1	6,693	0.02%
2024/03/15	8.2	54.95	0	0.00	54.50	8.2	6,618	0.12%
2024/03/14	0	0.00	4	56.20	56.40	-4	5,815	-0.07%
2024/03/13	4	55.53	0	0.00	55.60	4	5,732	0.07%
2024/03/12	2	56.60	0	0.00	56.70	2	5,603	0.04%
2024/03/08	7.1	55.74	0	0.00	55.50	7.1	5,557	0.13%
2024/03/07	2	56.15	4	56.15	56.50	-2	5,409	-0.04%
2024/03/06	1.1	56.59	0	0.00	56.30	1.1	5,333	0.02%
2024/03/05	3.3	57.34	4	56.90	56.90	-0.7	5,355	-0.01%
2024/03/04	7.3	57.68	34.5	57.79	58.00	-27.2	5,286	-0.51%
2024/03/01	5.1	58.70	0	0.00	58.50	5.1	5,293	0.10%
2024/02/27	10.3	59.12	0	0.00	58.90	10.3	5,250	0.20%
2024/02/26	2	59.65	4	59.70	59.90	-2	5,154	-0.04%
2024/02/23	4.4	59.91	5	60.00	59.70	-0.6	5,190	-0.01%
2024/02/22	4.2	60.68	7	60.71	60.50	-2.9	5,287	-0.05%
2024/02/21	6.1	60.90	0	0.00	61.00	6.1	5,313	0.11%
2024/02/20	7.1	61.10	33	61.39	61.30	-25.9	5,334	-0.49%
2024/02/19	1	61.10	0	0.00	61.60	1	5,405	0.02%
2024/02/16	0.1	61.40	0	0.00	61.10	0.1	5,541	0.00%
2024/02/15	3.1	60.66	0.1	60.70	61.20	3.1	5,583	0.05%
2024/02/05	4	61.05	0	0.00	61.00	4	5,536	0.07%
2024/02/02	0.1	62.10	0	0.00	62.40	0.1	5,492	0.00%
2024/02/01	51	61.49	40.1	62.29	62.30	11	5,533	0.20%
2024/01/31	2.1	61.01	0	0.00	60.90	2.1	5,510	0.04%
2024/01/30	2.1	61.50	41	61.90	61.20	-39	5,505	-0.71%
2024/01/29	1.1	62.21	1	62.40	62.30	0.1	5,536	0.00%
2024/01/26	1	61.20	1	61.70	61.50	0	5,537	0.00%
2024/01/25	0.1	60.50	0	0.00	60.50	0.1	5,559	0.00%
2024/01/24	1.1	60.80	0.5	61.00	60.70	0.6	5,600	0.01%
2024/01/23	12.1	59.59	0	0.00	60.30	12.1	5,689	0.21%
2024/01/22	1.1	59.51	0	0.00	59.50	1.1	5,805	0.02%
2024/01/19	1.1	60.11	0	0.00	60.00	1.1	5,820	0.02%
2024/01/18	1.1	60.11	0	0.00	60.10	1.1	5,796	0.02%
2024/01/17	24.2	60.44	2	60.30	60.10	22.2	5,772	0.38%
2024/01/16	14.3	62.01	3	62.07	61.80	11.3	5,600	0.20%
2024/01/15	1.1	63.60	0	0.00	63.60	1.1	5,558	0.02%
2024/01/12	4	63.75	1.5	63.87	64.00	2.5	5,647	0.04%
2024/01/11	1	63.60	0	0.00	63.50	1	5,740	0.02%
2024/01/08	0	0.00	1	66.30	65.80	-1	6,084	-0.02%
2024/01/04	0	65.70	0	0.00	65.60	0	6,263	0.00%
2024/01/03	4	65.58	1	65.30	65.60	3	6,402	0.05%
2023/12/29	1	66.40	0	0.00	66.50	1	6,389	0.02%
2023/12/28	2	66.20	0	0.00	67.00	2	6,486	0.03%
2023/12/27	2	66.10	0	0.00	66.10	2	6,453	0.03%
2023/12/26	0.1	66.30	0	0.00	66.10	0.1	6,432	0.00%
2023/12/25	1	64.60	2	65.15	65.50	-1	6,442	-0.02%
2023/12/22	0	0.00	1	65.30	65.10	-1	6,471	-0.02%
2023/12/21	11	65.80	0.1	66.00	66.00	11	6,481	0.17%
2023/12/20	0.1	67.00	0	0.00	66.80	0.1	6,406	0.00%
2023/12/19	3	66.43	1	66.80	66.60	2	6,340	0.03%
2023/12/18	0	0.00	1	66.80	67.00	-1	6,367	-0.02%
2023/12/15	0	0.00	1.1	67.54	67.30	-1.1	6,312	-0.02%
2023/12/14	0	0.00	54	68.10	67.90	-54	6,139	-0.88%
2023/12/13	1	67.00	2	66.95	66.70	-1	6,049	-0.02%
2023/12/12	0	0.00	0.5	67.86	68.20	-0.5	6,138	-0.01%
2023/12/11	1	67.10	0.3	67.21	67.30	0.7	6,161	0.01%
2023/12/08	2	67.85	0	67.90	67.60	2	6,147	0.03%
2023/12/07	0	0.00	0.1	68.30	68.10	-0.1	6,164	0.00%
2023/12/06	1	68.80	1	69.00	68.70	0	6,181	0.00%
2023/12/04	1	68.80	1	68.70	68.70	0	6,139	0.00%
2023/12/01	0	68.30	1	68.50	68.10	-1	6,107	-0.02%
2023/11/30	1	68.90	7	69.09	68.10	-6	6,072	-0.10%
2023/11/29	3	68.60	7	69.29	68.40	-4	5,856	-0.07%
2023/11/28	0	0.00	14	69.16	68.60	-14	5,740	-0.24%
2023/11/27	0	0.00	2	68.60	67.70	-2	5,736	-0.03%
2023/11/22	1	68.70	1	68.70	68.50	0	5,521	0.00%
2023/11/21	3.1	69.02	23	69.23	69.60	-19.9	5,496	-0.36%
2023/11/20	0	0.00	0.4	67.40	67.40	-0.4	5,302	-0.01%
2023/11/17	1	68.30	1.1	68.03	68.20	-0.1	5,249	0.00%
2023/11/16	0	67.80	1	68.00	68.40	-1	5,235	-0.02%
2023/11/15	0.2	66.70	8.1	67.12	68.00	-8	5,168	-0.15%
2023/11/14	0	0.00	10	65.50	65.80	-10	5,020	-0.20%
2023/11/09	0	0.00	1	65.30	65.30	-1	5,097	-0.02%
2023/11/07	1	64.30	0	0.00	64.30	1	5,053	0.02%
2023/11/06	2	64.65	1	64.90	64.80	1	5,047	0.02%
2023/11/02	0.2	63.10	2	63.30	63.20	-1.8	5,022	-0.04%
2023/11/01	2	62.20	0	0.00	62.10	2	4,984	0.04%
2023/10/31	0.1	62.00	0	0.00	61.90	0.1	4,985	0.00%
2023/10/30	3.1	61.24	2	61.80	61.30	1.1	4,972	0.02%
2023/10/27	13	62.32	0	0.00	62.20	13	4,867	0.27%
2023/10/26	1.1	62.60	4	62.65	62.50	-3	4,836	-0.06%
2023/10/25	2.1	63.45	0	0.00	63.10	2.1	4,790	0.04%
2023/10/24	1.1	63.41	0.2	63.50	63.30	0.9	4,740	0.02%
2023/10/23	7	63.71	0.2	63.80	63.70	6.8	4,718	0.15%
2023/10/20	1	64.40	0	0.00	64.40	1	4,670	0.02%
2023/10/19	10	65.50	0	0.00	65.20	10	4,674	0.21%
2023/10/18	5.1	65.60	0	0.00	67.10	5.1	4,686	0.11%
2023/10/17	0.1	65.80	0	0.00	66.00	0.1	4,452	0.00%
2023/10/16	3	65.70	0	66.50	66.10	3	4,469	0.07%
2023/10/13	3.1	66.33	0.8	66.50	66.30	2.3	4,507	0.05%
2023/10/12	2	67.45	0	0.00	67.70	2	4,468	0.04%
2023/10/11	0.3	66.80	1	66.90	66.80	-0.7	4,449	-0.02%
2023/10/06	1.1	64.88	0	0.00	65.30	1.1	4,373	0.03%
2023/10/05	1	64.70	0	0.00	64.70	1	4,443	0.02%
2023/10/04	13	64.38	1	64.40	64.20	12	4,452	0.27%
2023/10/03	3.1	65.70	0	0.00	65.60	3.1	4,405	0.07%
2023/10/02	1	66.50	0	0.00	66.40	1	4,456	0.02%
2023/09/28	4	66.73	0	0.00	66.60	4	4,608	0.09%
2023/09/27	1.1	66.50	0.1	66.50	66.60	1	4,650	0.02%
2023/09/26	0	0.00	5.1	66.99	66.70	-5.1	4,734	-0.11%
2023/09/25	0	0.00	0.1	67.50	67.70	-0.1	4,720	0.00%
2023/09/22	0	0.00	1	67.00	66.90	-1	4,805	-0.02%
2023/09/21	8.2	67.93	0	0.00	67.00	8.2	4,921	0.17%
2023/09/19	0	0.00	0.1	68.60	68.60	-0.1	4,994	0.00%
2023/09/18	11	68.73	1.1	68.90	68.80	9.9	5,061	0.19%
2023/09/14	20	68.86	10	69.00	69.20	10	5,017	0.20%
2023/09/12	0.1	68.60	0	0.00	68.60	0.1	5,155	0.00%
2023/09/11	1	68.10	0	0.00	67.90	1	5,140	0.02%
2023/09/08	3	67.60	0.1	67.90	67.70	2.9	5,156	0.06%
2023/09/07	0.3	67.20	0	0.00	67.40	0.3	5,202	0.00%
2023/09/05	1.1	67.81	0	0.00	67.90	1.1	5,180	0.02%
2023/09/04	0.2	68.40	0	0.00	68.00	0.2	5,173	0.00%
2023/08/31	5.1	66.94	0	0.00	66.10	5.1	5,267	0.10%
2023/08/30	0	0.00	0.2	67.30	67.40	-0.2	5,135	0.00%
2023/08/29	1.2	66.02	0	0.00	66.80	1.2	5,175	0.02%
2023/08/28	2	65.90	1.5	65.77	66.20	0.5	5,204	0.01%
2023/08/24	2	65.50	0.1	66.00	65.80	1.9	5,463	0.03%
2023/08/23	0	0.00	0.1	66.00	65.50	-0.1	5,491	0.00%
2023/08/22	1.3	65.70	10	65.70	65.50	-8.7	5,549	-0.16%
2023/08/21	10.1	66.00	2	65.95	66.30	8.1	5,565	0.14%
2023/08/18	1	66.60	12	66.71	66.40	-11	5,583	-0.20%
2023/08/17	2	65.80	0.8	66.60	66.10	1.2	5,600	0.02%
2023/08/16	14.6	66.99	1.3	66.92	66.90	13.3	5,576	0.24%
2023/08/15	22	68.61	0	0.00	68.10	22	5,578	0.39%
2023/08/14	8.8	68.83	0	0.00	68.70	8.8	5,662	0.16%
2023/08/11	7	69.69	0	0.00	69.60	7	5,776	0.12%
2023/08/09	10	69.70	0	0.00	70.10	10	5,848	0.17%
2023/08/08	14	69.64	10	69.40	69.20	4	5,860	0.07%
2023/08/07	4	70.20	0	0.00	69.90	4	5,812	0.07%
2023/08/04	4.3	69.82	0	0.00	70.00	4.3	5,839	0.07%
2023/08/02	21	69.65	0	0.00	69.70	21	5,836	0.36%
2023/08/01	0	0.00	1	70.80	70.60	-1	5,769	-0.02%
2023/07/31	1	70.10	0	0.00	70.00	1	5,748	0.02%
2023/07/27	0.1	70.15	0	0.00	70.00	0.1	5,714	0.00%
2023/07/26	0.1	70.00	0	0.00	70.00	0.1	5,738	0.00%
2023/07/25	3.2	69.62	0	0.00	69.60	3.2	5,754	0.05%
2023/07/24	0.1	70.50	0	0.00	70.00	0.1	5,803	0.00%
2023/07/21	0.1	70.40	2	70.80	70.70	-2	5,783	-0.03%
2023/07/20	0.1	70.60	0	0.00	70.40	0.1	5,763	0.00%
2023/07/19	10	70.40	0	0.00	70.30	10	5,795	0.17%
2023/07/18	0	70.60	0	0.00	70.10	0	5,791	0.00%
2023/07/14	3.1	71.02	0	0.00	71.20	3.1	5,723	0.05%
2023/07/12	0.3	69.40	0	0.00	69.40	0.3	5,634	0.01%
2023/07/10	5	68.92	3	69.00	69.00	2	5,584	0.04%
2023/07/06	8.2	69.43	0	0.00	69.20	8.2	5,528	0.15%
2023/07/05	2.2	70.81	0	0.00	70.80	2.2	5,375	0.04%
2023/07/04	5.1	71.09	2	71.50	70.90	3.1	5,323	0.06%
2023/07/03	5.2	72.71	0	0.00	72.10	5.2	5,251	0.10%
2023/06/30	6	72.58	0	0.00	72.50	6	5,272	0.11%
2023/06/29	10.2	72.93	0	0.00	72.80	10.2	5,230	0.19%
2023/06/28	4	76.15	0	0.00	76.10	4	5,153	0.08%
2023/06/27	8	77.54	0	0.00	77.10	8	5,082	0.16%
2023/06/26	4	78.08	0.1	78.00	78.00	3.9	5,071	0.08%
2023/06/21	3	78.13	0	0.00	78.60	3	5,041	0.06%
2023/06/20	8.5	78.88	0	0.00	78.50	8.5	5,031	0.17%
2023/06/19	0	0.00	0.1	79.30	79.00	-0.1	5,005	0.00%
2023/06/16	0	0.00	7	80.00	80.10	-7	4,985	-0.14%
2023/06/15	0	0.00	1.3	79.60	79.40	-1.3	4,836	-0.03%
2023/06/14	5	79.26	0.1	79.71	79.20	5	4,969	0.10%
2023/06/09	0	0.00	4.1	79.91	79.90	-4.1	5,051	-0.08%
2023/06/08	0	0.00	1	79.80	79.30	-1	5,079	-0.02%
2023/06/07	5	79.20	4	79.60	79.50	1	5,165	0.02%
2023/06/06	0	0.00	7.5	79.21	79.20	-7.5	5,195	-0.14%
2023/06/05	0	0.00	2	78.85	78.70	-2	5,184	-0.04%
2023/06/02	0	0.00	5.2	78.33	78.10	-5.2	5,193	-0.10%
2023/06/01	1.3	77.92	0.2	77.80	77.60	1.1	5,160	0.02%
2023/05/31	1.3	78.35	5	78.30	77.70	-3.7	5,107	-0.07%
2023/05/30	0.1	79.00	4.2	78.97	78.10	-4.1	4,923	-0.08%
2023/05/29	0	0.00	4	79.30	78.40	-4	4,896	-0.08%
2023/05/26	9.1	78.55	1	78.80	78.80	8.1	4,926	0.16%
2023/05/25	10.1	79.90	0	0.00	79.60	10.1	4,889	0.21%
2023/05/19	0	0.00	1	80.50	80.60	-1	4,687	-0.02%
2023/05/17	0	0.00	14	79.46	79.90	-14	4,558	-0.31%
2023/05/16	0	0.00	2	78.30	78.80	-2	4,417	-0.05%
2023/05/15	0	0.00	1	77.50	77.70	-1	4,376	-0.02%
2023/05/04	0	0.00	3	77.40	77.60	-3	4,449	-0.07%
2023/05/03	2	77.20	0	0.00	77.10	2	4,475	0.04%
2023/04/26	0	0.00	3	77.83	78.00	-3	4,657	-0.06%
2023/04/21	0	0.00	1	77.90	77.90	-1	4,504	-0.02%
2023/04/19	1	76.90	0.1	77.47	77.00	0.9	4,598	0.02%
2023/04/17	0	0.00	1	77.80	77.70	-1	4,587	-0.02%
2023/04/14	1	77.80	0.1	77.70	77.90	1	4,574	0.02%
2023/04/12	0	0.00	0.1	77.70	77.90	-0.1	4,563	0.00%
2023/04/11	0.3	77.30	0	0.00	77.90	0.3	4,582	0.01%
2023/04/10	0	0.00	5.7	77.49	77.70	-5.7	4,552	-0.13%
2023/03/31	0	0.00	0.1	77.60	77.50	-0.1	4,560	0.00%
2023/03/29	0	0.00	5	77.74	78.00	-5	4,900	-0.10%
2023/03/28	0	0.00	1.1	77.00	77.20	-1.1	5,105	-0.02%
2023/03/27	0	0.00	1	77.20	77.30	-1	5,320	-0.02%
2023/03/24	0	0.00	4.1	76.89	76.80	-4.1	5,700	-0.07%
2023/03/23	0	0.00	12.1	76.29	76.60	-12.1	5,734	-0.21%
2023/03/22	5	75.40	17.3	75.92	75.90	-12.3	5,797	-0.21%
2023/03/21	0	0.00	1	75.60	75.50	-1	5,884	-0.02%
2023/03/20	10	75.60	5	75.80	75.40	5	5,953	0.08%
2023/03/17	1	76.50	11	75.75	76.50	-10	6,062	-0.16%
2023/03/16	0	0.00	2	75.00	74.90	-2	6,030	-0.03%
2023/03/15	0	0.00	12	75.09	74.50	-12	6,106	-0.20%
2023/03/13	5	74.88	0	0.00	74.70	5	6,178	0.08%
2023/03/10	3	74.00	0	0.00	74.00	3	6,196	0.05%
2023/03/09	1	74.90	0	0.00	74.60	1	6,243	0.02%
2023/03/07	0	0.00	0.5	75.90	76.20	-0.5	6,462	-0.01%
2023/03/06	2	75.50	2	75.90	75.70	0	6,623	0.00%
2023/03/01	4	74.90	0.8	74.70	74.70	3.2	7,056	0.05%
2023/02/23	0	0.00	1	76.00	76.10	-1	7,156	-0.01%
2023/02/22	1	76.10	2	75.40	76.00	-1	7,172	-0.01%
2023/02/20	3	75.70	1	75.70	75.80	2	7,342	0.03%
2023/02/17	0	0.00	1.5	75.38	75.70	-1.5	7,450	-0.02%
2023/02/16	0.3	75.27	5	75.10	75.40	-4.7	7,625	-0.06%
2023/02/15	7	74.50	0	0.00	74.70	7	7,783	0.09%
2023/02/14	0	0.00	1	75.90	75.50	-1	7,799	-0.01%
2023/02/10	1	74.50	0	0.00	74.40	1	7,889	0.01%
2023/02/09	1	74.80	4	74.70	74.80	-3	7,999	-0.04%
2023/02/08	0	0.00	0.3	75.10	74.70	-0.3	8,109	0.00%
2023/02/07	2	74.90	1.1	75.21	75.30	1	8,221	0.01%
2023/02/03	1	74.50	0	0.00	74.60	1	8,225	0.01%
2023/02/02	9.4	74.79	0	0.00	75.20	9.4	8,250	0.11%
2023/02/01	1	75.10	0.2	75.10	75.40	0.8	8,237	0.01%
2023/01/31	6	75.55	0	0.00	75.40	6	8,278	0.07%
2023/01/30	1.1	74.94	6	75.83	77.00	-4.9	8,248	-0.06%
2023/01/17	0	0.00	1.5	74.90	75.00	-1.5	8,151	-0.02%
2023/01/16	0	0.00	0	75.00	74.70	0	8,187	0.00%
2023/01/13	1	73.20	3	74.40	74.30	-2	8,200	-0.02%
2023/01/10	1	74.30	0	0.00	74.50	1	8,690	0.01%
2023/01/09	1	73.50	3	73.97	74.80	-2	8,743	-0.02%
2023/01/06	0	0.00	0.3	72.30	72.80	-0.3	8,735	0.00%
2023/01/05	0	0.00	9	72.10	72.10	-9	8,884	-0.10%
2023/01/04	4	71.30	5	71.46	71.50	-1	8,972	-0.01%
2022/12/30	0.4	70.90	1	71.20	71.00	-0.6	9,055	-0.01%
2022/12/29	1	70.40	5	70.40	70.40	-4	9,092	-0.04%
2022/12/27	0	0.00	1	71.90	71.70	-1	9,118	-0.01%
2022/12/26	0	0.00	1	71.30	71.40	-1	9,166	-0.01%
2022/12/23	2.1	70.50	0	0.00	70.30	2.1	9,286	0.02%
2022/12/22	0	0.00	0.3	71.40	71.40	-0.3	9,411	0.00%
2022/12/21	0.3	71.10	0	0.00	70.50	0.3	9,300	0.00%
2022/12/20	3	70.64	0	0.00	70.30	3	9,141	0.03%
2022/12/19	1	71.80	0	0.00	71.50	1	8,987	0.01%
2022/12/16	1	72.80	0	0.00	72.50	1	8,784	0.01%
2022/12/15	0	0.00	1	74.30	74.10	-1	8,474	-0.01%
2022/12/14	0	0.00	1.1	74.30	73.90	-1.1	8,469	-0.01%
2022/12/13	0.2	73.23	0	0.00	72.60	0.2	8,418	0.00%
2022/12/12	0	0.00	1	72.50	73.30	-1	8,349	-0.01%
2022/12/09	6	73.67	0	0.00	73.50	6	8,481	0.07%
2022/12/08	3	73.67	0	0.00	73.30	3	8,428	0.04%
2022/12/07	4	75.68	0	0.00	75.20	4	8,364	0.05%
2022/12/06	9	76.08	0	0.00	75.80	9	8,263	0.11%
2022/12/05	1	77.00	0	0.00	76.70	1	8,206	0.01%
2022/12/02	2	77.50	0	0.00	77.10	2	8,142	0.02%
2022/12/01	4	77.95	2	77.60	77.60	2	8,155	0.02%
2022/11/30	1	76.30	2	77.05	76.90	-1	8,039	-0.01%
2022/11/29	0	0.00	2	76.25	76.70	-2	7,885	-0.03%
2022/11/28	4	75.38	0	0.00	76.00	4	7,825	0.05%
2022/11/25	2	77.50	13	77.95	77.10	-11	7,756	-0.14%
2022/11/24	0	0.00	11	76.90	77.10	-11	7,691	-0.14%
2022/11/23	1	76.70	0	0.00	76.30	1	7,618	0.01%
2022/11/22	4	74.95	2.5	75.60	75.80	1.5	7,574	0.02%
2022/11/21	6	73.38	2	73.50	73.90	4	7,440	0.05%
2022/11/18	2	73.00	0	0.00	73.20	2	7,385	0.03%
2022/11/16	3	73.30	8	73.16	72.40	-5	7,344	-0.07%
2022/11/15	0	0.00	1	74.30	74.20	-1	7,236	-0.01%
2022/11/14	1	73.90	0	0.00	74.00	1	7,166	0.01%
2022/11/11	2	71.60	5	72.28	72.60	-3	7,000	-0.04%
2022/11/09	0.5	70.60	0	0.00	70.70	0.5	6,902	0.01%
2022/11/08	2	70.30	2	70.50	70.50	0	6,916	0.00%
2022/11/07	0	0.00	1	69.10	70.00	-1	6,913	-0.01%
2022/11/02	0	0.00	10	68.60	68.50	-10	6,733	-0.15%
2022/11/01	10	68.76	0	0.00	68.70	10	6,720	0.15%
2022/10/31	0.1	68.40	0	0.00	68.30	0.1	6,744	0.00%
2022/10/28	0	0.00	1	68.90	68.30	-1	6,832	-0.01%
2022/10/26	0	0.00	11	68.71	68.60	-11	7,016	-0.16%
2022/10/24	0	0.00	2	68.45	68.50	-2	7,024	-0.03%
2022/10/21	1	68.20	1	68.00	67.60	0	6,986	0.00%
2022/10/20	1	64.70	10	67.05	67.60	-9	6,978	-0.13%
2022/10/19	1	66.80	4	66.43	66.10	-3	6,699	-0.04%
2022/10/18	0	0.00	3	66.50	66.80	-3	6,658	-0.05%
2022/10/17	4	64.60	2	64.80	64.50	2	6,646	0.03%
2022/10/14	0	0.00	4	64.55	64.20	-4	6,693	-0.06%
2022/10/13	13.2	63.38	2	63.10	63.80	11.2	6,750	0.17%
2022/10/12	3.6	64.74	0	0.00	65.10	3.6	6,730	0.05%
2022/10/11	2.1	66.69	0.1	66.84	66.10	2	6,783	0.03%
2022/10/07	0	0.00	0	67.40	67.00	0	6,785	0.00%
2022/10/06	0	0.00	1	68.00	67.60	-1	6,966	-0.01%
2022/10/05	1	68.00	2.2	68.06	68.30	-1.2	7,221	-0.02%
2022/10/04	2	67.75	0	0.00	67.80	2	7,593	0.03%
2022/10/03	0	0.00	1	67.40	67.70	-1	7,791	-0.01%
2022/09/30	15	66.27	17	66.80	66.90	-2	8,005	-0.02%
2022/09/29	0	0.00	13	65.42	65.70	-13	8,210	-0.16%
2022/09/28	15	66.21	0	0.00	65.10	15	8,691	0.17%
2022/09/26	1	66.10	1	67.00	66.20	0	9,186	0.00%
2022/09/22	5.1	66.22	0	0.00	66.40	5.1	9,398	0.05%
2022/09/20	2	67.20	0	0.00	67.20	2	9,413	0.02%
2022/09/14	1	67.90	1	67.50	67.60	0	9,488	0.00%
2022/09/12	0	0.00	1	68.50	68.70	-1	9,630	-0.01%
2022/09/08	2	67.10	0	0.00	67.20	2	9,737	0.02%
2022/09/07	3	66.93	0	0.00	66.80	3	9,790	0.03%
2022/09/06	3	67.17	0	0.00	67.80	3	9,824	0.03%
2022/09/05	0.1	67.40	1	66.90	67.10	-0.9	9,864	-0.01%
2022/09/02	2.3	67.26	0	0.00	67.00	2.3	9,943	0.02%
2022/09/01	2.1	67.47	1	67.40	67.80	1.1	9,932	0.01%
2022/08/31	3	68.73	0	0.00	68.70	3	9,898	0.03%
2022/08/30	2	68.25	9.1	68.41	68.60	-7.1	9,876	-0.07%
2022/08/29	1.1	68.91	1	68.60	68.70	0.1	9,833	0.00%
2022/08/25	0.1	70.80	0	0.00	70.80	0.1	9,828	0.00%
2022/08/24	1	70.10	0	0.00	70.10	1	9,948	0.01%
2022/08/23	1	70.30	0.1	70.50	70.10	1	10,808	0.01%
2022/08/22	5	70.80	0.1	70.80	70.90	5	10,947	0.05%
2022/08/19	10	70.60	0	0.00	71.00	10	11,031	0.09%
2022/08/18	0	0.00	0.1	70.70	70.60	-0.1	11,079	0.00%
2022/08/17	2	70.80	1	70.30	70.80	1	11,159	0.01%
2022/08/16	1	70.40	3	70.60	70.40	-2	11,178	-0.02%
2022/08/15	11	70.49	0	0.00	70.60	11	11,214	0.10%
2022/08/11	0.1	68.50	5	68.34	68.90	-5	11,265	-0.04%
2022/08/10	1.1	67.14	0	0.00	67.70	1.1	11,455	0.01%
2022/08/09	2	66.60	1	67.20	67.00	1	11,572	0.01%
2022/08/08	1	67.20	0	0.00	67.20	1	11,639	0.01%
2022/08/04	1	66.40	0	0.00	67.30	1	11,848	0.01%
2022/08/03	1	66.80	3	67.33	67.70	-2	11,804	-0.02%
2022/08/02	2.3	66.87	0.1	67.00	67.70	2.2	11,811	0.02%
2022/08/01	5.3	68.51	0	0.00	68.50	5.3	11,690	0.05%
2022/07/29	10.3	67.01	3.1	67.20	67.30	7.3	11,720	0.06%
2022/07/28	1.1	66.13	1	66.30	66.60	0.1	11,700	0.00%
2022/07/27	4	65.78	1	65.80	65.90	3	11,695	0.03%
2022/07/26	0	0.00	15.4	65.61	65.70	-15.4	11,710	-0.13%
2022/07/25	7	65.54	2	64.90	65.60	5	11,714	0.04%
2022/07/22	2	64.95	0	0.00	64.70	2	11,755	0.02%
2022/07/21	1	63.70	1	63.90	65.00	0	11,726	0.00%
2022/07/20	1	64.30	9	64.09	63.30	-8	11,667	-0.07%
2022/07/19	7	63.53	0	0.00	63.70	7	11,648	0.06%
2022/07/18	4.1	62.90	0.2	63.00	62.90	3.9	11,597	0.03%
2022/07/15	11.1	62.69	1	62.20	62.60	10.1	11,514	0.09%
2022/07/14	3.1	61.98	2	62.80	62.70	1.1	11,519	0.01%
2022/07/13	4	61.95	4	61.90	62.00	0	11,450	0.00%
2022/07/12	20.1	61.34	3	61.40	60.60	17.1	11,252	0.15%
2022/07/11	13.5	64.01	1	65.00	63.60	12.5	10,916	0.11%
2022/07/08	15.4	65.04	0	0.00	65.00	15.4	10,823	0.14%
2022/07/07	7.2	65.41	0.5	65.80	65.00	6.7	10,711	0.06%
2022/07/06	9.2	67.80	1	67.00	67.00	8.2	10,509	0.08%
2022/07/05	7.1	81.37	1	81.70	80.60	6.1	9,928	0.06%
2022/07/04	1	82.70	0	0.00	82.60	1	9,579	0.01%
2022/06/30	2.2	83.05	0	0.00	83.00	2.2	9,329	0.02%
2022/06/29	0.2	84.40	0	0.00	84.60	0.2	9,261	0.00%
2022/06/28	1	84.30	0	0.00	84.80	1	9,228	0.01%
2022/06/27	1.2	85.05	0	0.00	84.70	1.2	9,313	0.01%
2022/06/24	0	0.00	3	84.60	84.70	-3	9,278	-0.03%
2022/06/23	10	83.60	0	0.00	83.30	10	9,228	0.11%
2022/06/22	4	83.45	1.1	83.70	83.50	3	9,151	0.03%
2022/06/17	0.2	83.30	1	83.00	83.00	-0.9	9,009	-0.01%
2022/06/15	0	0.00	0.2	83.50	83.40	-0.2	9,103	0.00%
2022/06/14	2	83.00	0	0.00	82.90	2	9,186	0.02%
2022/06/13	20.1	83.00	2.2	83.16	83.30	17.9	9,263	0.19%
2022/06/10	2	84.20	1	84.00	84.70	1	9,240	0.01%
2022/06/09	0	0.00	1	84.80	84.80	-1	9,403	-0.01%
2022/06/06	1	84.70	2	84.80	84.60	-1	9,552	-0.01%
2022/06/02	3	83.67	0	0.00	84.50	3	9,610	0.03%
2022/06/01	1	84.60	0	0.00	84.60	1	9,701	0.01%
2022/05/31	0	0.00	2	83.75	85.30	-2	9,648	-0.02%
2022/05/30	8	82.95	0	0.00	83.90	8	8,843	0.09%
2022/05/27	4	82.23	0.1	82.30	82.30	3.9	8,816	0.04%
2022/05/26	5	81.92	0	0.00	81.70	5	8,882	0.06%
2022/05/25	2.2	81.83	0	0.00	82.00	2.2	8,978	0.02%
2022/05/24	1.1	82.00	0.5	82.20	81.30	0.6	9,061	0.01%
2022/05/23	0	81.90	0	0.00	82.20	0	9,026	0.00%
2022/05/20	6	81.67	0	0.00	82.10	6	9,056	0.07%
2022/05/19	0.1	82.20	0	0.00	81.40	0.1	9,002	0.00%
2022/05/18	0	0.00	1.6	81.52	82.50	-1.6	9,034	-0.02%
2022/05/17	2	80.95	0	0.00	81.30	2	8,874	0.02%
2022/05/16	5.6	81.51	0	0.00	81.20	5.6	8,814	0.06%
2022/05/13	2	81.95	0	0.00	82.00	2	8,770	0.02%
2022/05/12	6	83.13	0	0.00	82.10	6	8,698	0.07%
2022/05/10	4	84.00	0	0.00	84.40	4	8,630	0.05%
2022/05/09	1	84.80	4	85.00	84.70	-3	8,550	-0.04%
2022/05/06	1	86.30	0	0.00	86.60	1	8,562	0.01%
2022/05/05	1	86.70	0	0.00	87.10	1	8,714	0.01%
2022/05/03	23.5	86.36	1	86.70	86.50	22.5	8,896	0.25%
2022/04/29	0	0.00	1	86.30	86.70	-1	8,906	-0.01%
2022/04/27	26	85.30	0	0.00	85.10	26	8,922	0.29%
2022/04/26	3	86.20	0	0.00	86.30	3	8,891	0.03%
2022/04/25	7.7	86.16	1	85.90	85.90	6.7	8,836	0.08%
2022/04/22	7	87.79	0	0.00	87.60	7	8,683	0.08%
2022/04/21	11	88.70	0	0.00	88.30	11	8,692	0.13%
2022/04/20	0	88.40	0	0.00	88.70	0	8,693	0.00%
2022/04/19	2	88.00	0	0.00	88.00	2	8,697	0.02%
2022/04/18	3	87.93	22	88.20	87.80	-19	8,683	-0.22%
2022/04/15	7	89.23	2	89.40	88.80	5	8,617	0.06%
2022/04/14	4	89.58	2.5	89.72	89.70	1.5	8,621	0.02%
2022/04/13	6	90.17	0	0.00	90.40	6	8,550	0.07%
2022/04/12	5	91.14	2.2	91.48	91.30	2.8	8,438	0.03%
2022/04/08	2	93.00	0.2	93.00	93.40	1.8	8,363	0.02%
2022/04/07	0.2	93.60	1.4	93.23	93.10	-1.2	8,374	-0.01%
2022/03/31	277.2	93.36	0	0.00	93.20	277.2	8,188	3.39%	大買/鉅額交易
2022/03/30	0.2	92.60	11	93.45	93.50	-10.8	8,153	-0.13%
2022/03/29	0	0.00	4	92.30	92.50	-4	8,031	-0.05%
2022/03/28	5	91.48	0	0.00	92.20	5	7,980	0.06%
2022/03/25	4	92.20	0	0.00	92.40	4	7,999	0.05%
2022/03/24	1	92.10	0	0.00	92.40	1	8,015	0.01%
2022/03/23	0	0.00	1	92.60	92.50	-1	8,110	-0.01%
2022/03/18	7.2	92.31	0	0.00	91.30	7.2	8,178	0.09%
2022/03/17	1.7	92.21	0	0.00	91.90	1.7	8,008	0.02%
2022/03/16	2	91.00	5	91.20	91.50	-3	7,824	-0.04%
2022/03/15	0	0.00	4	90.85	90.80	-4	7,738	-0.05%
2022/03/14	9.3	91.46	21	91.59	91.20	-11.7	7,713	-0.15%
2022/03/11	2	89.65	0	0.00	89.80	2	7,580	0.03%
2022/03/10	0	0.00	121	89.69	89.60	-121	7,506	-1.61%	大賣/鉅額交易
2022/03/08	6	87.00	0	0.00	86.60	6	7,385	0.08%
2022/03/07	6	88.12	0	0.00	88.40	6	7,286	0.08%
2022/03/04	89	90.55	0	0.00	90.70	89	7,488	1.19%
2022/03/03	30	90.70	2	90.95	91.20	28	7,501	0.37%
2022/03/02	7	90.20	8	90.29	90.50	-1	7,610	-0.01%
2022/03/01	0	0.00	15	89.22	90.00	-15	7,506	-0.20%
2022/02/25	5	87.22	10	87.20	87.70	-5	7,389	-0.07%
2022/02/24	234	87.56	232	87.59	87.10	2	7,273	0.03%	大買/大賣/
2022/02/23	0	0.00	2	88.80	88.60	-2	7,148	-0.03%
2022/02/22	2	87.70	80	88.05	88.20	-78	7,203	-1.08%
2022/02/21	20	88.40	0	0.00	89.10	20	7,161	0.28%
2022/02/18	90	89.13	1	89.10	89.10	89	7,300	1.22%
2022/02/16	1	87.40	1	88.50	88.80	0	7,252	0.00%
2022/02/15	1	87.70	2	87.90	87.40	-1	7,202	-0.01%
2022/02/14	3	87.20	0	0.00	88.40	3	7,227	0.04%
2022/02/11	11.1	88.70	10	88.60	88.80	1.1	7,240	0.02%
2022/02/10	2	88.35	0	0.00	88.60	2	7,290	0.03%
2022/02/08	2	89.80	7	89.10	88.60	-5	7,360	-0.07%
2022/02/07	1	87.80	9	89.03	89.50	-8	7,303	-0.11%
2022/01/26	0	0.00	6	86.40	86.40	-6	7,150	-0.08%
2022/01/25	10.1	85.35	0	0.00	85.50	10.1	7,162	0.14%
2022/01/21	2	86.95	0	0.00	86.40	2	7,064	0.03%
2022/01/19	0	0.00	1	87.50	87.40	-1	7,134	-0.01%
2022/01/18	3	87.90	0	0.00	87.40	3	7,125	0.04%
2022/01/17	0	0.00	1	87.40	87.50	-1	7,147	-0.01%
2022/01/13	5	88.50	0	0.00	88.70	5	7,101	0.07%
2022/01/12	0	0.00	4	87.85	88.40	-4	7,116	-0.06%
2022/01/11	0	0.00	3	86.97	87.10	-3	7,050	-0.04%
2022/01/10	5.3	86.81	0	0.00	86.90	5.3	6,975	0.08%
2022/01/07	0	0.00	5	86.24	86.50	-5	7,005	-0.07%
2022/01/06	1	86.10	0	0.00	86.10	1	6,947	0.01%
2022/01/05	0	0.00	4	85.98	86.10	-4	6,963	-0.06%
2022/01/04	0	0.00	4	86.00	86.20	-4	7,143	-0.06%
2022/01/03	0	0.00	3	86.10	86.30	-3	7,176	-0.04%
2021/12/30	0	0.00	1	86.00	85.40	-1	7,270	-0.01%
2021/12/29	0	0.00	8	86.00	86.00	-8	7,440	-0.11%
2021/12/28	0	0.00	0.4	85.60	86.00	-0.4	7,564	0.00%
2021/12/27	0	0.00	2	86.10	85.90	-2	7,652	-0.03%
2021/12/24	0	0.00	2	85.50	85.90	-2	7,805	-0.03%
2021/12/23	0.4	85.30	13	85.04	85.40	-12.6	7,889	-0.16%
2021/12/22	0.3	84.40	0	0.00	84.80	0.3	8,060	0.00%
2021/12/21	0	0.00	5	84.80	84.40	-5	8,178	-0.06%
2021/12/17	0	0.00	8	83.98	84.30	-8	8,528	-0.09%
2021/12/16	25.1	83.76	0	0.00	82.70	25.1	8,466	0.30%
2021/12/14	3	82.97	0	0.00	83.00	3	8,655	0.03%
2021/12/13	3	83.70	0	0.00	83.30	3	8,817	0.03%
2021/12/08	0	0.00	11	85.03	84.60	-11	8,884	-0.12%
2021/12/07	1	84.00	0	0.00	84.70	1	8,812	0.01%
2021/12/06	1	83.00	12	83.72	84.20	-11	8,805	-0.12%
2021/12/03	5	83.30	10	83.70	83.60	-5	8,827	-0.06%
2021/12/02	1	83.60	0	0.00	83.80	1	8,820	0.01%
2021/12/01	3	82.87	1	83.50	83.50	2	8,784	0.02%
2021/11/30	12	82.93	0	0.00	82.50	12	8,799	0.14%
2021/11/29	9	82.92	0	0.00	82.70	9	8,466	0.11%
2021/11/26	24	84.47	0	0.00	84.00	24	8,453	0.28%
2021/11/25	0	0.00	14	85.97	86.30	-14	8,420	-0.17%
2021/11/24	0	0.00	5	86.40	86.40	-5	8,422	-0.06%
2021/11/23	0	0.00	0.1	85.30	85.60	-0.1	8,420	0.00%
2021/11/19	5	85.24	0	0.00	85.00	5	8,397	0.06%
2021/11/18	3	85.30	1	85.50	86.00	2	8,322	0.02%
2021/11/17	16	84.99	0	0.00	85.60	16	8,265	0.19%
2021/11/16	0	0.00	1	85.90	85.90	-1	8,231	-0.01%
2021/11/15	3	86.07	0	0.00	85.90	3	8,261	0.04%
2021/11/12	3	85.57	0	0.00	86.00	3	8,256	0.04%
2021/11/11	3	85.30	1	85.50	85.30	2	8,251	0.02%
2021/11/10	8	85.51	0	0.00	85.20	8	8,192	0.10%
2021/11/09	0	0.00	4	85.90	85.80	-4	8,137	-0.05%
2021/11/05	1	84.00	0	0.00	84.90	1	8,010	0.01%
2021/11/03	6	84.90	0.3	84.90	84.70	5.7	8,036	0.07%
2021/11/02	11	85.42	0	0.00	85.00	11	8,015	0.14%
2021/11/01	1.1	85.23	0	0.00	84.90	1.1	7,932	0.01%
2021/10/29	8	85.08	0	0.00	85.10	8	7,891	0.10%
2021/10/28	10	86.51	0	0.00	86.00	10	7,848	0.13%
2021/10/27	0	0.00	0.3	88.00	87.90	-0.3	7,783	0.00%
2021/10/26	0	0.00	11	88.91	88.80	-11	7,801	-0.14%
2021/10/25	1	88.50	0	0.00	88.20	1	7,824	0.01%
2021/10/22	2	88.45	0	0.00	88.40	2	7,978	0.03%
2021/10/18	2	88.80	0	0.00	88.50	2	8,203	0.02%
2021/10/15	4	88.18	2	88.25	89.20	2	8,279	0.02%
2021/10/14	5	88.00	5	88.50	88.20	0	8,280	0.00%
2021/10/13	1	88.80	0	0.00	88.90	1	8,392	0.01%
2021/10/12	13	89.17	10	88.50	88.60	3	8,441	0.04%
2021/10/08	1	91.20	0	0.00	91.30	1	8,275	0.01%
2021/10/07	5	89.50	6	90.40	90.70	-1	8,300	-0.01%
2021/10/06	2	89.90	6	89.95	90.00	-4	8,281	-0.05%
2021/10/05	0	0.00	5	88.42	88.90	-5	8,242	-0.06%
2021/10/04	2	87.00	0	0.00	87.20	2	8,212	0.02%
2021/10/01	17	89.04	11	87.61	88.20	6	8,162	0.07%
2021/09/30	3	90.10	3	91.30	91.50	0	8,079	0.00%
2021/09/29	10.2	90.84	6.1	91.94	90.80	4.1	8,020	0.05%
2021/09/28	0	0.00	6	91.87	92.80	-6	7,967	-0.08%
2021/09/27	5	92.04	2	92.85	92.10	3	7,950	0.04%
2021/09/24	0	0.00	12.8	90.83	91.30	-12.8	7,852	-0.16%
2021/09/23	0	0.00	2	88.80	88.90	-2	7,768	-0.03%
2021/09/22	6	87.67	8	87.76	87.30	-2	7,747	-0.03%
2021/09/17	5	90.50	5	90.46	89.90	0	7,600	0.00%
2021/09/16	5	90.28	4	90.30	90.50	1	7,426	0.01%
2021/09/15	2	88.70	7	88.76	88.90	-5	7,223	-0.07%
2021/09/14	0	0.00	15	88.68	88.60	-15	7,275	-0.21%
2021/09/13	0	0.00	9.4	88.25	88.50	-9.4	7,231	-0.13%
2021/09/10	0	0.00	4	87.73	87.90	-4	7,333	-0.05%
2021/09/09	2	86.15	0	0.00	87.00	2	7,649	0.03%
2021/09/08	0	0.00	3.2	87.57	87.40	-3.2	7,592	-0.04%
2021/09/07	1	87.70	0	0.00	87.70	1	7,579	0.01%
2021/09/03	0	0.00	2	88.40	88.00	-2	7,565	-0.03%
2021/08/31	0	0.00	8	87.79	89.60	-8	7,611	-0.11%
2021/08/30	0	0.00	13	86.65	87.60	-13	7,493	-0.17%
2021/08/24	1	83.90	0	0.00	84.90	1	7,629	0.01%
2021/08/23	2	83.00	1	83.20	83.60	1	7,684	0.01%
2021/08/20	5	81.88	1	84.40	81.90	4	7,776	0.05%
2021/08/19	5	84.50	3	84.60	84.00	2	7,867	0.03%
2021/08/18	2	86.60	10	86.52	86.90	-8	7,833	-0.10%
2021/08/17	2	85.70	0	0.00	86.10	2	7,921	0.03%
2021/08/13	3	86.50	0	0.00	86.40	3	7,928	0.04%
2021/08/11	2	87.00	5	87.20	87.80	-3	8,062	-0.04%
2021/08/10	2	87.10	0	0.00	87.00	2	8,090	0.02%
2021/08/09	2	86.60	0	0.00	88.30	2	8,176	0.02%
2021/08/06	0	0.00	1	88.30	88.40	-1	8,265	-0.01%
2021/08/04	0	0.00	20	87.80	88.30	-20	8,837	-0.23%
2021/08/03	14	87.86	0	0.00	88.40	14	8,962	0.16%
2021/08/02	10	88.00	0	0.00	88.80	10	9,021	0.11%
2021/07/30	2	87.45	3	87.70	87.00	-1	9,159	-0.01%
2021/07/29	5	85.90	0.1	86.20	86.30	4.9	9,219	0.05%
2021/07/28	8.3	84.07	0	0.00	85.30	8.3	9,341	0.09%
2021/07/27	1	86.30	0	0.00	86.00	1	9,387	0.01%
2021/07/26	4	86.43	5	87.00	86.20	-1	9,446	-0.01%
2021/07/23	5	88.54	4	88.70	88.00	1	9,560	0.01%
2021/07/22	0.4	87.60	6.7	87.72	87.80	-6.3	9,735	-0.06%
2021/07/21	5	85.60	0	0.00	85.60	5	9,914	0.05%
2021/07/20	27	86.03	0	86.20	86.00	27	9,937	0.27%
2021/07/19	52	87.09	0.1	87.40	87.90	51.9	10,018	0.52%
2021/07/16	2	88.60	20	88.82	89.00	-18	10,217	-0.18%
2021/07/14	1	87.20	0	0.00	87.20	1	10,507	0.01%
2021/07/13	0	0.00	1	86.90	86.90	-1	10,658	-0.01%
2021/07/08	0	0.00	2.1	85.70	85.50	-2.1	11,065	-0.02%
2021/07/07	0	0.00	2	86.10	86.60	-2	11,322	-0.02%
2021/07/06	10	86.50	12	85.95	85.90	-2	11,653	-0.02%
2021/07/05	2	86.00	2.3	86.43	86.50	-0.3	11,899	0.00%
2021/07/02	3	85.00	0	84.50	84.50	3	11,829	0.03%
2021/07/01	10.3	83.53	0	0.00	83.90	10.3	11,777	0.09%
2021/06/29	1	83.20	2	83.00	83.30	-1	11,703	-0.01%
2021/06/28	5	83.70	0	0.00	83.30	5	11,867	0.04%
2021/06/25	0	0.00	5.3	83.47	83.00	-5.3	12,002	-0.04%
2021/06/22	1	81.80	0.6	81.80	81.90	0.4	12,223	0.00%
2021/06/21	5	80.80	0	0.00	81.40	5	12,267	0.04%
2021/06/18	0	0.00	1	82.40	82.30	-1	12,160	-0.01%
2021/06/11	0	0.00	1	84.90	85.10	-1	12,414	-0.01%
2021/06/10	0	0.00	2	85.40	85.80	-2	12,539	-0.02%
2021/06/08	0	0.00	2	85.00	85.00	-2	12,667	-0.02%
2021/06/04	3	85.87	0	0.00	86.00	3	13,131	0.02%
2021/06/01	0	0.00	10	84.50	85.00	-10	13,157	-0.08%
2021/05/31	1	84.20	0.8	84.50	84.40	0.2	13,328	0.00%
2021/05/28	7	82.84	1	83.00	83.50	6	13,398	0.04%
2021/05/27	7	81.60	2	81.70	82.10	5	13,414	0.04%
2021/05/25	0	0.00	10	83.46	84.30	-10	13,572	-0.07%
2021/05/24	3	81.20	0	0.00	81.70	3	13,534	0.02%
2021/05/21	2	81.30	0	0.00	82.40	2	13,637	0.01%
2021/05/20	0	0.00	1	81.80	81.50	-1	13,651	-0.01%
2021/05/19	10	81.05	0	0.00	81.80	10	13,646	0.07%
2021/05/18	4	79.08	2	80.40	81.30	2	13,622	0.01%
2021/05/17	1.1	77.54	5	76.86	77.90	-3.9	13,695	-0.03%
2021/05/14	2	79.50	0	0.00	80.40	2	13,582	0.01%
2021/05/13	2	80.30	3	79.23	79.00	-1	13,460	-0.01%
2021/05/12	4	80.65	0	0.00	80.80	4	13,237	0.03%
2021/05/11	2	86.20	30	86.10	85.90	-28	12,948	-0.22%
2021/05/10	0.1	88.50	1	88.60	89.00	-0.9	12,853	-0.01%
2021/05/07	1	87.10	19	87.91	88.60	-18	12,875	-0.14%
2021/05/06	0	0.00	6	89.52	89.60	-6	12,753	-0.05%
2021/05/05	2	87.70	12	88.32	88.00	-10	12,608	-0.08%
2021/05/04	3	86.87	8	88.71	86.90	-5	12,479	-0.04%
2021/05/03	1	87.90	0	0.00	87.90	1	12,256	0.01%
2021/04/29	31	89.55	0	0.00	88.20	31	12,192	0.25%
2021/04/28	0	0.00	6	90.92	89.60	-6	12,015	-0.05%
2021/04/27	0	0.00	18	91.12	91.80	-18	11,962	-0.15%
2021/04/26	0	0.00	1	89.80	90.00	-1	11,655	-0.01%
2021/04/23	2	89.00	0	89.80	90.00	2	11,576	0.02%
2021/04/22	10	90.00	26.6	90.16	90.20	-16.6	11,496	-0.14%
2021/04/21	15	90.10	13	90.49	90.20	2	11,250	0.02%
2021/04/20	0	0.00	44	90.89	91.10	-44	11,088	-0.40%
2021/04/19	2	89.90	3.1	90.13	91.10	-1.1	10,959	-0.01%
2021/04/16	11	89.21	9	89.33	89.90	2	10,862	0.02%
2021/04/15	9	88.38	5	88.16	89.00	4	10,713	0.04%
2021/04/14	2	85.85	3	87.40	86.50	-1	10,361	-0.01%
2021/04/13	8	87.88	4	87.15	86.80	4	10,254	0.04%
2021/04/12	1	83.50	2	85.55	85.50	-1	9,964	-0.01%
2021/04/09	1	80.30	6	82.32	82.30	-5	9,635	-0.05%
2021/04/08	0	0.00	2	80.20	80.10	-2	9,393	-0.02%
2021/04/07	0	0.00	2	79.95	80.10	-2	9,483	-0.02%
2021/04/06	0	0.00	5	80.00	80.00	-5	9,421	-0.05%
2021/03/31	0	0.00	1.3	79.67	79.80	-1.3	9,307	-0.01%
2021/03/30	0	0.00	3	78.73	79.00	-3	9,111	-0.03%
2021/03/29	3	78.47	6	78.90	78.90	-3	8,960	-0.03%
2021/03/26	0	0.00	4	77.32	77.30	-4	8,749	-0.05%
2021/03/25	0	0.00	1	76.30	76.50	-1	8,727	-0.01%
2021/03/24	1	75.80	1	75.90	76.20	0	8,794	0.00%
2021/03/22	1	73.80	2	75.75	76.40	-1	8,791	-0.01%
2021/03/19	5	74.18	0	0.00	74.50	5	8,741	0.06%
2021/03/18	4	76.10	6	76.25	76.60	-2	8,448	-0.02%
2021/03/17	1	76.50	0	0.00	76.40	1	8,404	0.01%
2021/03/16	1	77.60	3	77.40	77.30	-2	8,379	-0.02%
2021/03/15	1	76.40	3	77.40	76.80	-2	8,295	-0.02%
2021/03/12	0	0.00	11	76.90	77.20	-11	8,147	-0.14%
2021/03/11	15	77.75	56.4	77.73	76.70	-41.4	8,136	-0.51%
2021/03/10	3	74.17	14	74.56	74.60	-11	7,892	-0.14%
2021/03/09	7	73.00	0	0.00	73.60	7	8,016	0.09%
2021/03/08	2	73.60	1	73.80	73.50	1	7,984	0.01%
2021/03/05	8	72.48	0	0.00	72.90	8	7,925	0.10%
2021/03/04	10	73.85	0	0.00	73.40	10	8,131	0.12%
2021/03/03	0.4	74.50	11	74.79	74.80	-10.6	8,015	-0.13%
2021/03/02	2	74.10	1	74.50	73.80	1	7,892	0.01%
2021/02/26	1	72.60	0	0.00	72.70	1	7,823	0.01%
2021/02/25	1	74.90	10	74.68	75.00	-9	7,574	-0.12%
2021/02/24	2	74.20	4	73.75	73.80	-2	7,457	-0.03%
2021/02/23	0	0.00	11.1	72.37	73.80	-11.1	7,414	-0.15%
2021/02/22	1	71.60	11.5	71.54	71.60	-10.5	7,303	-0.14%
2021/02/19	1.7	69.96	0	0.00	70.20	1.7	7,346	0.02%
2021/02/18	1	70.90	15	70.80	70.70	-14	7,335	-0.19%
2021/02/17	6	69.92	1	70.00	70.00	5	7,322	0.07%
2021/02/05	1	68.50	0	0.00	68.50	1	7,189	0.01%
2021/02/04	1	68.60	0	0.00	68.90	1	7,199	0.01%
2021/01/29	11	67.27	10	66.80	65.60	1	7,324	0.01%
2021/01/28	1	68.00	0	0.00	67.70	1	7,211	0.01%
2021/01/21	0	0.00	10	69.50	69.30	-10	7,107	-0.14%
2021/01/20	11	69.55	0	0.00	69.30	11	7,091	0.16%
2021/01/19	0	0.00	1	71.50	71.70	-1	6,943	-0.01%
2021/01/15	2	72.60	9	72.96	72.30	-7	6,980	-0.10%
2021/01/14	0	0.00	1	74.00	74.20	-1	7,207	-0.01%
2021/01/13	0.2	73.50	2	74.25	74.00	-1.8	7,216	-0.02%
2021/01/12	0	0.00	2.2	73.31	73.60	-2.2	7,147	-0.03%
2021/01/11	0	0.00	8	73.35	74.40	-8	7,103	-0.11%
2021/01/08	2	71.60	0	0.00	72.70	2	6,987	0.03%
2021/01/07	0	0.00	0.3	71.40	71.50	-0.3	6,942	0.00%
2021/01/06	0	0.00	4	70.88	70.70	-4	6,917	-0.06%
2021/01/05	0	0.00	1.3	71.45	71.00	-1.3	6,853	-0.02%
2021/01/04	1	71.40	3	71.80	71.40	-2	6,846	-0.03%
2020/12/31	3	72.20	11	72.08	71.90	-8	6,738	-0.12%
2020/12/30	10	70.80	11.2	72.09	72.50	-1.2	6,680	-0.02%
2020/12/29	0	0.00	4	70.03	70.40	-4	6,543	-0.06%
2020/12/28	4	70.30	4	70.33	70.60	0	6,551	0.00%
2020/12/25	0	0.00	20	69.12	69.40	-20	6,507	-0.31%
2020/12/24	20	69.01	1	69.10	69.20	19	6,499	0.29%
2020/12/22	1	69.60	40	69.60	68.60	-39	6,514	-0.60%
2020/12/21	40	68.40	2	68.10	69.40	38	6,594	0.58%
2020/12/18	0	0.00	1	68.50	67.50	-1	6,569	-0.02%
2020/12/16	5	67.60	1	68.00	68.70	4	6,511	0.06%
2020/12/14	0	0.00	20	68.10	67.80	-20	6,588	-0.30%
2020/12/11	20	68.00	5	68.20	68.30	15	6,569	0.23%
2020/12/10	1.2	67.88	3	67.77	67.80	-1.8	6,517	-0.03%
2020/12/07	1	67.10	41	68.36	67.50	-40	6,363	-0.63%
2020/12/04	37	67.69	6	67.75	67.70	31	6,315	0.49%
2020/12/03	5	67.08	15	67.03	66.60	-10	6,168	-0.16%
2020/12/02	1	65.50	0	0.00	65.60	1	5,943	0.02%
2020/12/01	0	0.00	14	65.94	66.00	-14	5,910	-0.24%
2020/11/30	3	65.40	0	0.00	64.20	3	5,907	0.05%
2020/11/27	0	0.00	2	65.70	65.60	-2	5,654	-0.04%
2020/11/26	0	0.00	2	65.60	65.80	-2	5,616	-0.04%
2020/11/24	1	65.50	0	0.00	65.60	1	5,612	0.02%
2020/11/23	0	0.00	6	66.12	66.20	-6	5,592	-0.11%
2020/11/18	1	65.00	14	65.13	65.50	-13	5,456	-0.24%
2020/11/13	0	0.00	1	64.00	64.10	-1	5,316	-0.02%
2020/11/11	0	0.00	2	64.15	65.30	-2	5,230	-0.04%
2020/11/10	0	0.00	1	62.70	63.00	-1	5,017	-0.02%
2020/11/06	0	0.00	8.5	61.35	61.70	-8.5	4,958	-0.17%
2020/11/05	1	61.10	0	0.00	61.50	1	4,970	0.02%
2020/11/03	0	0.00	1	60.60	60.80	-1	5,003	-0.02%
2020/11/02	1	59.00	0	0.00	59.70	1	4,967	0.02%
2020/10/28	0	0.00	10	60.00	59.80	-10	4,962	-0.20%
2020/10/27	0	0.00	2	59.90	60.10	-2	5,014	-0.04%
2020/10/26	0	0.00	1	60.00	60.00	-1	5,021	-0.02%
2020/10/23	2	59.35	2	59.50	59.50	0	5,002	0.00%
2020/10/22	1	58.10	1	60.50	60.50	0	5,012	0.00%
2020/10/21	11	59.69	1	58.90	58.60	10	4,748	0.21%
2020/10/19	1	59.30	0	0.00	59.00	1	4,659	0.02%
2020/10/16	3	59.60	0	0.00	59.20	3	4,644	0.06%
2020/10/15	4	59.38	0	0.00	59.50	4	4,661	0.09%
2020/10/13	1	60.40	0	0.00	60.80	1	4,614	0.02%
2020/10/12	0	0.00	3	60.90	61.20	-3	4,662	-0.06%
2020/10/08	0	0.00	0.2	60.80	60.70	-0.2	4,677	0.00%
2020/09/29	0	0.00	0.1	59.60	59.60	-0.1	4,838	0.00%
2020/09/28	11	58.70	15	59.50	59.40	-4	4,940	-0.08%
2020/09/25	0	0.00	5	58.58	58.20	-5	5,064	-0.10%
2020/09/24	9	58.33	0	0.00	58.00	9	5,068	0.18%
2020/09/23	2	60.10	10	60.00	60.00	-8	4,952	-0.16%
2020/09/22	1	60.40	0	0.00	60.30	1	4,923	0.02%
2020/09/21	0	0.00	2	61.40	61.50	-2	4,922	-0.04%
2020/09/18	1	61.30	0.8	61.40	61.30	0.2	4,956	0.00%
2020/09/15	0	0.00	1	61.00	61.20	-1	4,908	-0.02%
2020/09/10	1	60.70	1	60.70	61.00	0	5,209	0.00%
2020/09/04	2	60.60	0	0.00	60.50	2	5,414	0.04%
2020/09/03	0	0.00	0.1	60.90	60.90	-0.1	5,468	0.00%
2020/09/01	3	61.10	0	0.00	60.80	3	5,513	0.05%
2020/08/31	1	61.40	0	0.00	61.50	1	5,493	0.02%
2020/08/25	1	61.90	0	0.00	61.70	1	5,618	0.02%
2020/08/24	0	0.00	2.3	61.83	61.80	-2.3	5,792	-0.04%
2020/08/21	0	0.00	8	62.06	62.30	-8	5,835	-0.14%
2020/08/20	4	61.05	0	0.00	60.80	4	5,833	0.07%
2020/08/19	1	62.80	1	62.80	62.70	0	5,818	0.00%
2020/08/18	0	0.00	4	63.70	63.80	-4	5,824	-0.07%
2020/08/17	0	0.00	6	63.73	63.90	-6	5,891	-0.10%
2020/08/14	0	0.00	5	63.30	63.30	-5	5,896	-0.08%
2020/08/12	0	0.00	13	62.93	63.00	-13	5,965	-0.22%
2020/08/11	3.3	63.08	1	63.30	62.80	2.3	5,954	0.04%
2020/08/10	6	63.25	1	62.30	63.20	5	5,937	0.08%
2020/08/07	6	61.02	0	0.00	60.80	6	5,916	0.10%
2020/08/06	2	60.95	0	0.00	61.50	2	5,879	0.03%
2020/08/05	2	60.60	0	0.00	60.70	2	5,920	0.03%
2020/08/04	3	60.40	0	0.00	60.40	3	5,929	0.05%
2020/08/03	2	60.35	10	61.00	60.20	-8	5,944	-0.13%
2020/07/31	4	61.43	0	0.00	61.10	4	5,903	0.07%
2020/07/30	6	61.22	1	61.50	61.50	5	5,882	0.09%
2020/07/28	2	61.00	0.1	61.60	61.40	1.9	6,072	0.03%
2020/07/27	1	62.80	0	0.00	62.50	1	6,216	0.02%
2020/07/24	1	63.00	0	0.00	63.10	1	6,340	0.02%
2020/07/22	0	0.00	1	64.50	64.40	-1	6,532	-0.02%
2020/07/21	0.7	63.90	1	64.50	64.00	-0.3	6,536	0.00%
2020/07/16	0.1	64.60	0	0.00	64.60	0.1	6,653	0.00%
2020/07/14	2	63.55	2	63.80	63.50	0	6,686	0.00%
2020/07/10	13	64.04	1	63.50	63.30	12	6,769	0.18%
2020/07/09	15.2	64.20	0	0.00	64.30	15.2	6,824	0.22%
2020/07/08	1	64.60	0	0.00	64.80	1	6,800	0.01%
2020/07/07	40.2	64.75	20	64.90	64.80	20.2	6,793	0.30%
2020/07/06	3	66.40	158	66.41	67.00	-155	6,748	-2.30%	大賣/鉅額交易
2020/07/03	1	65.90	3	65.87	65.80	-2	6,717	-0.03%
2020/07/02	20	65.70	0	0.00	65.40	20	6,741	0.30%
2020/07/01	1	65.40	0	0.00	65.20	1	6,785	0.01%
2020/06/30	0.6	64.60	0	0.00	64.60	0.6	6,830	0.01%
2020/06/24	3	64.90	16	65.10	64.70	-13	6,927	-0.19%
2020/06/23	0	0.00	1.8	64.63	65.00	-1.8	6,922	-0.03%
2020/06/19	2	63.95	0	0.00	63.80	2	6,977	0.03%
2020/06/15	1	64.80	0	0.00	64.10	1	7,603	0.01%
2020/06/12	1	64.90	6	65.13	65.30	-5	7,795	-0.06%
2020/06/11	0	0.00	5	67.10	66.00	-5	7,974	-0.06%
2020/06/09	0	0.00	4	66.40	67.00	-4	8,259	-0.05%
2020/06/08	6	66.27	0	0.00	66.50	6	8,348	0.07%
2020/06/05	2	64.90	0	0.00	65.30	2	8,335	0.02%
2020/06/04	0	0.00	8	65.38	65.00	-8	8,396	-0.10%
2020/06/03	5	64.70	5	64.72	65.00	0	8,516	0.00%
2020/06/02	0.1	63.80	2	63.50	63.80	-1.9	8,468	-0.02%
2020/06/01	1	63.20	5	63.86	63.20	-4	8,470	-0.05%
2020/05/29	0	0.00	6	62.37	62.90	-6	8,446	-0.07%
2020/05/28	1	63.30	0	0.00	62.50	1	8,293	0.01%
2020/05/26	0	0.00	4	63.50	63.30	-4	8,396	-0.05%
2020/05/25	6	61.52	1.5	62.20	62.10	4.5	8,448	0.05%
2020/05/22	14	62.67	3	62.70	62.30	11	8,470	0.13%
2020/05/20	5	63.80	1	63.70	63.90	4	8,456	0.05%
2020/05/19	3	63.40	1	63.30	63.60	2	8,447	0.02%
2020/05/18	2	62.85	0	0.00	62.60	2	8,411	0.02%
2020/05/15	1	62.90	0	0.00	62.70	1	8,405	0.01%
2020/05/14	2	62.90	0	0.00	62.70	2	8,371	0.02%
2020/05/12	4	63.75	0	0.00	63.50	4	8,323	0.05%
2020/05/11	1	65.60	1	64.80	64.60	0	8,257	0.00%
2020/05/08	0	0.00	4	64.15	64.00	-4	8,230	-0.05%
2020/05/07	0	0.00	2	63.45	63.00	-2	8,210	-0.02%
2020/05/06	2	63.20	0	0.00	63.00	2	8,205	0.02%
2020/05/05	0	0.00	3	64.10	63.80	-3	8,188	-0.04%
2020/05/04	8	63.04	2	63.60	63.50	6	8,198	0.07%
2020/04/30	6.5	66.14	4.2	66.10	66.20	2.3	8,042	0.03%
2020/04/29	1	62.70	11	62.70	62.50	-10	7,891	-0.13%
2020/04/28	0.1	60.50	2	60.30	60.30	-1.9	7,794	-0.02%
2020/04/27	1	59.20	5	59.30	59.60	-4	7,875	-0.05%
2020/04/23	0	0.00	1	58.10	57.50	-1	7,716	-0.01%
2020/04/22	5	56.80	0	0.00	56.90	5	7,654	0.07%
2020/04/21	4	57.60	10	57.30	57.20	-6	7,639	-0.08%
2020/04/20	1	59.60	0	0.00	59.70	1	7,513	0.01%
2020/04/17	2	60.60	3	61.20	60.10	-1	7,495	-0.01%
2020/04/16	1	60.20	0	0.00	59.90	1	7,422	0.01%
2020/04/15	2	60.50	7	60.30	60.80	-5	7,338	-0.07%
2020/04/14	4	60.03	5	58.40	60.10	-1	7,272	-0.01%
2020/04/10	2	58.10	14	58.75	58.40	-12	7,148	-0.17%
2020/04/09	2	58.20	5	58.54	58.10	-3	7,140	-0.04%
2020/04/08	1	56.30	7	57.66	58.10	-6	7,074	-0.08%
2020/04/07	6	55.83	1	55.80	56.30	5	6,978	0.07%
2020/04/06	2	54.50	2	55.40	55.30	0	6,958	0.00%
2020/03/31	3	55.10	0	0.00	54.70	3	6,796	0.04%
2020/03/30	0	0.00	8	54.51	55.60	-8	6,675	-0.12%
2020/03/27	0	0.00	6	56.50	55.60	-6	6,565	-0.09%
2020/03/26	3	55.53	2	55.55	55.60	1	6,510	0.02%
2020/03/25	1	54.80	10	54.95	55.70	-9	6,568	-0.14%
2020/03/24	0	0.00	12	51.95	51.70	-12	6,495	-0.18%
2020/03/23	2	47.95	31	49.71	48.65	-29	6,443	-0.45%
2020/03/20	48	48.53	5	50.78	50.10	43	6,317	0.68%
2020/03/19	7.6	48.65	0	0.00	47.30	7.6	5,969	0.13%
2020/03/18	19.1	53.84	4	53.80	52.40	15.1	5,670	0.27%
2020/03/17	7	56.21	0	0.00	56.00	7	5,452	0.13%
2020/03/16	12	59.03	0	0.00	58.80	12	5,196	0.23%
2020/03/13	8	58.71	1	59.40	61.40	7	5,046	0.14%
2020/03/12	8	64.41	0	0.00	63.80	8	4,783	0.17%
2020/03/11	2	66.20	3.6	66.93	66.30	-1.6	4,630	-0.03%
2020/03/10	0	0.00	2	66.10	66.20	-2	4,589	-0.04%
2020/03/09	7	65.86	2	66.25	66.00	5	4,496	0.11%
2020/03/06	7	68.23	0	0.00	68.20	7	4,335	0.16%
2020/03/05	0	0.00	2.5	69.58	69.70	-2.5	4,258	-0.06%
2020/03/04	0.3	68.80	0	0.00	68.80	0.3	4,251	0.01%
2020/03/02	2.2	67.47	0	0.00	67.70	2.2	4,222	0.05%
2020/02/27	1	67.80	0	0.00	68.10	1	4,421	0.02%
2020/02/26	3	67.73	1.4	68.20	67.70	1.6	4,356	0.04%
2020/02/25	4	68.75	0	0.00	68.50	4	4,251	0.09%
2020/02/24	4	68.60	0	0.00	68.90	4	4,218	0.09%
2020/02/21	1	69.70	0	0.00	69.80	1	4,160	0.02%
2020/02/20	3	70.30	0	0.00	70.00	3	4,176	0.07%
2020/02/19	0.4	70.70	3	70.70	70.80	-2.6	4,164	-0.06%
2020/02/13	0.2	70.40	0	0.00	70.40	0.2	4,206	0.00%
2020/02/12	2	69.90	0	0.00	69.80	2	4,226	0.05%
2020/02/11	1	69.90	0	0.00	70.00	1	4,227	0.02%
2020/02/06	2	70.00	1	70.10	70.30	1	4,276	0.02%
2020/02/05	4	68.98	3	69.10	68.90	1	4,273	0.02%
2020/02/04	5.1	69.70	0	0.00	70.10	5.1	4,220	0.12%
2020/02/03	1	68.50	1	68.60	68.50	0	4,252	0.00%
2020/01/31	0	0.00	5	69.70	69.70	-5	4,232	-0.12%
2020/01/30	18	70.00	0	0.00	68.60	18	4,180	0.43%
2020/01/20	1	72.80	2	73.10	72.80	-1	4,016	-0.02%
2020/01/16	0	0.00	5	72.20	72.90	-5	4,084	-0.12%
2020/01/15	0.5	72.60	6	72.67	72.70	-5.5	4,129	-0.13%
2020/01/14	0.4	72.90	0	0.00	73.00	0.4	4,151	0.01%
2020/01/13	0	0.00	32	71.94	73.00	-32	4,170	-0.77%
2020/01/10	1	72.00	0	0.00	71.90	1	4,188	0.02%
2020/01/09	1	72.00	0	0.00	72.40	1	4,212	0.02%
2020/01/08	3	71.83	0	0.00	71.60	3	4,271	0.07%
2020/01/07	0.3	72.50	0	0.00	72.60	0.3	4,271	0.01%
2020/01/06	0	73.00	0	0.00	73.00	0	4,300	0.00%
2020/01/03	0.2	73.00	0	0.00	73.20	0.2	4,342	0.01%
2020/01/02	0.1	72.60	0	0.00	72.60	0.1	4,363	0.00%
2019/12/30	1	73.20	2	73.20	73.20	-1	4,398	-0.02%
2019/12/27	0.5	72.80	0	0.00	73.20	0.5	4,412	0.01%
2019/12/26	0.4	72.60	0	0.00	72.80	0.4	4,416	0.01%
2019/12/25	0	0.00	29.3	72.86	73.00	-29.3	4,480	-0.65%
2019/12/24	0	0.00	1	73.10	73.00	-1	4,542	-0.02%
2019/12/20	20	73.20	25	72.73	72.90	-5	4,634	-0.11%
2019/12/19	0.3	72.60	12	72.75	72.90	-11.8	4,577	-0.26%
2019/12/18	23	72.85	0	0.00	72.60	23	4,579	0.50%
2019/12/17	0	0.00	11	72.56	72.70	-11	4,668	-0.24%
2019/12/16	0	0.00	1	72.30	72.20	-1	4,672	-0.02%
2019/12/13	0	0.00	7	72.19	72.20	-7	4,703	-0.15%
2019/12/12	0.1	72.00	0	0.00	72.00	0.1	4,727	0.00%
2019/12/11	2	71.10	0	0.00	71.30	2	4,762	0.04%
2019/12/10	0	0.00	1	71.00	71.10	-1	4,846	-0.02%
2019/12/06	4	71.50	0	0.00	71.20	4	4,893	0.08%
2019/12/05	2	71.10	0	0.00	71.00	2	4,903	0.04%
2019/12/03	1	71.60	10	71.60	71.60	-9	4,964	-0.18%
2019/11/29	1	71.40	4	71.88	71.50	-3	5,070	-0.06%
2019/11/27	10	72.40	9	72.33	72.50	1	5,089	0.02%
2019/11/26	0	0.00	8	72.38	71.60	-8	5,067	-0.16%
2019/11/21	1	70.70	0	0.00	71.00	1	4,970	0.02%
2019/11/18	0	0.00	0.6	71.70	71.80	-0.6	5,007	-0.01%
2019/11/15	0.2	71.50	5	72.00	71.50	-4.8	5,041	-0.10%
2019/11/14	0.2	71.10	0	0.00	71.00	0.2	5,111	0.00%
2019/11/13	0.2	71.40	0	0.00	71.40	0.2	5,219	0.00%
2019/11/07	0	0.00	3	72.40	72.90	-3	5,457	-0.05%
2019/11/06	0	0.00	21	72.20	72.60	-21	5,488	-0.38%
2019/11/05	5	72.30	1	72.40	72.90	4	5,557	0.07%
2019/11/04	2	71.80	0	0.00	72.30	2	5,637	0.04%
2019/11/01	1	71.50	4	71.60	71.80	-3	5,740	-0.05%
2019/10/31	21	72.27	3	72.30	72.00	18	5,881	0.31%
2019/10/30	0.8	71.70	1	71.80	72.10	-0.3	5,878	0.00%
2019/10/29	1	71.20	1	71.90	71.50	0	6,015	0.00%
2019/10/28	2	71.20	2	71.70	71.40	0	6,054	0.00%
2019/10/25	3.2	71.46	6	71.60	71.40	-2.8	6,093	-0.05%
2019/10/24	0	0.00	1.9	71.85	72.10	-1.9	6,133	-0.03%
2019/10/23	1.9	71.30	0	0.00	71.30	1.9	6,183	0.03%
2019/10/22	0	0.00	9	71.67	71.90	-9	6,248	-0.14%
2019/10/21	1	71.00	1	71.00	71.10	0	6,287	0.00%
2019/10/16	0	0.00	2.1	70.55	70.80	-2.1	6,314	-0.03%
2019/10/15	1	69.50	1	69.90	70.30	0	6,511	0.00%
2019/10/14	0	0.00	1	70.00	70.00	-1	6,563	-0.02%
2019/10/09	2	69.15	0	0.00	69.00	2	6,565	0.03%
2019/10/08	1	69.50	1	70.20	69.80	0	6,565	0.00%
2019/10/07	6	69.30	0	0.00	69.50	6	6,600	0.09%
2019/10/03	1	68.60	1	69.20	69.00	0	6,680	0.00%
2019/10/02	3	70.10	1	70.50	70.00	2	6,708	0.03%
2019/09/27	1	70.10	0	0.00	69.70	1	6,739	0.01%
2019/09/26	7	70.61	1	70.90	70.40	6	7,074	0.08%
2019/09/25	2	70.80	0	0.00	70.80	2	7,325	0.03%
2019/09/24	1	70.20	1	70.90	71.00	0	7,476	0.00%
2019/09/20	1	69.70	1	70.70	70.70	0	7,690	0.00%
2019/09/19	0.8	70.30	0	0.00	70.10	0.8	7,643	0.01%
2019/09/18	1	70.40	0	0.00	70.40	1	7,689	0.01%
2019/09/12	3	69.73	4	70.03	69.40	-1	7,816	-0.01%
2019/09/11	0	0.00	2	69.50	69.40	-2	7,870	-0.03%
2019/09/09	1	68.90	0.1	69.10	69.10	0.9	7,941	0.01%
2019/09/06	1	69.20	0	0.00	69.20	1	8,016	0.01%
2019/09/05	12	68.86	1	69.10	69.30	11	8,086	0.14%
2019/09/04	1	68.40	2	68.60	68.40	-1	8,109	-0.01%
2019/09/03	2	67.70	1	68.10	67.30	1	8,162	0.01%
2019/09/02	1	68.10	2	68.35	68.50	-1	8,265	-0.01%
2019/08/30	1	68.40	1	68.80	68.80	0	8,341	0.00%
2019/08/28	0.3	67.50	0	0.00	67.20	0.3	8,339	0.00%
2019/08/27	2	67.30	0	0.00	67.00	2	8,335	0.02%
2019/08/26	1	67.30	0	0.00	67.20	1	8,216	0.01%
2019/08/23	0.1	68.50	0	0.00	68.30	0.1	8,208	0.00%
2019/08/21	0	0.00	5	67.98	67.90	-5	8,494	-0.06%
2019/08/20	1	67.60	3	67.70	67.60	-2	8,473	-0.02%
2019/08/16	5.1	66.64	0	0.00	67.20	5.1	8,423	0.06%
2019/08/15	4.1	66.10	2	66.00	66.00	2.1	8,326	0.02%
2019/08/14	1	66.92	9	67.70	66.90	-8	8,290	-0.10%
2019/08/13	2	67.00	0	0.00	67.00	2	8,251	0.02%
2019/08/12	9.1	67.82	0	0.00	67.60	9.1	8,173	0.11%
2019/08/08	3	68.20	0	0.00	68.10	3	8,181	0.04%
2019/08/07	10	68.08	0	0.00	68.10	10	8,170	0.12%
2019/08/06	2.2	68.18	0	0.00	68.30	2.2	8,166	0.03%
2019/08/05	2	69.20	0	0.00	69.10	2	8,126	0.02%
2019/08/02	8	69.75	0	0.00	69.70	8	8,056	0.10%
2019/08/01	8	70.71	0	0.00	70.70	8	8,029	0.10%
2019/07/31	2.6	71.38	0	0.00	71.30	2.6	8,026	0.03%
2019/07/30	1	71.80	9	72.00	71.50	-8	7,875	-0.10%
2019/07/29	3	71.67	0	0.00	71.60	3	7,867	0.04%
2019/07/26	4	71.35	0	0.00	71.70	4	7,803	0.05%
2019/07/25	0.2	71.70	0	0.00	71.60	0.2	7,784	0.00%
2019/07/23	1.2	71.75	0	0.00	71.70	1.2	7,680	0.02%
2019/07/22	2	71.90	0	0.00	71.90	2	7,618	0.03%
2019/07/19	3	71.90	0	72.20	71.90	3	7,568	0.04%
2019/07/18	2	71.90	0	0.00	71.90	2	7,603	0.03%
2019/07/17	1	71.30	3	72.60	72.60	-2	7,567	-0.03%
2019/07/16	4.2	71.69	0	0.00	71.70	4.2	7,310	0.06%
2019/07/12	43.2	72.10	2	72.10	72.00	41.2	7,276	0.57%
2019/07/10	4.1	72.14	0	0.00	72.30	4.1	7,215	0.06%
2019/07/09	3.1	72.17	0	0.00	72.10	3.1	7,178	0.04%
2019/07/08	8.1	72.38	0	0.00	72.50	8.1	7,199	0.11%
2019/07/05	15	72.99	0	0.00	73.10	15	7,250	0.21%
2019/07/04	5	72.96	0	0.00	72.70	5	7,288	0.07%
2019/07/03	10	72.70	6	73.10	72.60	4	7,289	0.05%
2019/07/02	4	78.25	0	0.00	78.30	4	7,011	0.06%
2019/07/01	8.3	78.78	0	0.00	78.80	8.3	6,766	0.12%
2019/06/28	40	78.59	10	78.80	78.60	30	6,585	0.46%
2019/06/27	0.3	78.70	0	0.00	78.60	0.3	6,556	0.00%
2019/06/26	1.5	78.97	0	0.00	78.60	1.5	6,458	0.02%
2019/06/25	0	0.00	1.1	79.20	79.10	-1.1	6,394	-0.02%
2019/06/24	1	78.80	0	0.00	79.40	1	6,338	0.02%
2019/06/21	1	78.50	1.2	78.80	78.80	-0.2	6,353	0.00%
2019/06/20	1	78.30	0	0.00	78.50	1	6,249	0.02%
2019/06/19	10	78.90	3	78.83	78.90	7	6,172	0.11%
2019/06/17	2	78.60	0	0.00	78.40	2	6,152	0.03%
2019/06/14	0.2	78.40	0	0.00	78.40	0.2	6,148	0.00%
2019/06/11	1	77.50	0	0.00	78.00	1	6,042	0.02%
2019/06/10	1	77.70	1.7	77.86	77.70	-0.7	5,934	-0.01%
2019/06/05	0	0.00	1	78.20	78.50	-1	5,759	-0.02%
2019/06/03	1	78.10	0	0.00	78.30	1	5,714	0.02%
2019/05/29	3	77.50	0	0.00	77.50	3	5,830	0.05%
2019/05/28	2	78.10	11	78.31	78.40	-9	5,850	-0.15%
2019/05/27	0	0.00	10	78.10	78.40	-10	5,685	-0.18%
2019/05/24	5	77.70	0	0.00	77.60	5	5,694	0.09%
2019/05/22	10	77.40	0	0.00	77.50	10	5,728	0.17%
2019/05/21	0	0.00	10	78.60	78.60	-10	5,746	-0.17%
2019/05/20	0	0.00	1	77.20	77.50	-1	5,692	-0.02%
2019/05/17	2	76.70	0	0.00	76.50	2	5,686	0.04%
2019/05/16	0	0.00	0	76.80	76.60	0	5,702	0.00%
2019/05/14	1	76.30	0	0.00	76.30	1	5,667	0.02%
2019/05/13	3	76.50	0	0.00	76.40	3	5,600	0.05%
2019/05/10	9	77.24	1	78.00	77.20	8	5,624	0.14%
2019/05/09	1	77.00	4	77.00	76.80	-3	5,646	-0.05%
2019/05/08	3	77.90	4	77.73	77.60	-1	5,611	-0.02%
2019/05/07	0	0.00	3	78.23	78.20	-3	5,567	-0.05%
2019/05/06	2	77.80	1	77.80	78.00	1	5,587	0.02%
2019/05/03	0	0.00	5	78.80	78.80	-5	5,592	-0.09%
2019/04/26	0	0.00	0.2	78.00	78.30	-0.2	5,661	0.00%
2019/04/25	2	78.00	1	77.90	78.00	1	5,666	0.02%
2019/04/22	4	77.40	0	0.00	77.50	4	5,705	0.07%
2019/04/19	0	0.00	4	77.30	77.50	-4	5,730	-0.07%
2019/04/18	0	0.00	2	77.30	77.30	-2	5,740	-0.03%
2019/04/16	1.2	76.69	0	0.00	77.10	1.2	5,868	0.02%
2019/04/12	1	76.30	0	0.00	76.50	1	5,901	0.02%
2019/04/11	21	76.92	0	0.00	77.00	21	5,848	0.36%
2019/04/09	1	77.70	0	0.00	77.90	1	5,749	0.02%
2019/04/08	0	0.00	2	78.10	77.90	-2	5,719	-0.03%
2019/04/01	1	78.80	0	0.00	78.10	1	5,499	0.02%
2019/03/27	0	0.00	4	77.50	77.50	-4	5,289	-0.08%
2019/03/26	0	0.00	1	77.20	77.30	-1	5,272	-0.02%
2019/03/22	3	76.90	2	77.00	77.00	1	5,211	0.02%
2019/03/21	5	76.90	0	0.00	76.60	5	5,191	0.10%
2019/03/20	2	75.70	0	0.00	76.20	2	5,113	0.04%
2019/03/19	3	76.20	0	0.00	76.00	3	5,124	0.06%
2019/03/14	2	75.70	0	0.00	75.60	2	5,041	0.04%
2019/03/08	0	0.00	1	76.00	75.60	-1	5,390	-0.02%
2019/03/07	4	75.88	2	76.20	76.20	2	5,503	0.04%
2019/03/06	2	75.50	0	0.00	75.80	2	5,554	0.04%
2019/03/04	4	75.93	0	0.00	75.60	4	5,719	0.07%
2019/02/27	2	76.80	0	0.00	76.90	2	5,652	0.04%
2019/02/22	10	75.61	1	76.20	76.20	9	5,516	0.16%
2019/02/21	0	0.00	3	75.87	76.10	-3	5,466	-0.05%
2019/02/15	1	74.50	0	0.00	74.50	1	5,413	0.02%
2019/02/14	2	74.90	0	0.00	74.60	2	5,377	0.04%
2019/02/12	0	0.00	0.3	75.20	75.00	-0.3	5,318	-0.01%
2019/01/29	3	75.93	1	76.40	76.20	2	5,242	0.04%
2019/01/28	0	0.00	6	75.95	76.20	-6	5,226	-0.11%
2019/01/25	2	75.70	1	75.70	75.70	1	5,227	0.02%
2019/01/23	1	74.70	0	0.00	74.60	1	5,219	0.02%
2019/01/21	0	0.00	0.3	76.00	76.00	-0.3	5,191	-0.01%
2019/01/18	0	0.00	1	75.80	75.60	-1	5,181	-0.02%
2019/01/17	2	75.00	0	0.00	75.00	2	5,212	0.04%
2019/01/16	0.3	75.50	0	0.00	75.50	0.3	5,229	0.01%
2019/01/15	0	0.00	7	75.73	75.80	-7	5,239	-0.13%
2019/01/14	1	74.80	1	74.80	75.10	0	5,197	0.00%
2019/01/11	1	74.80	0.3	74.90	74.90	0.7	5,266	0.01%
2019/01/09	9	73.20	1	74.50	74.50	8	5,332	0.15%
2019/01/08	6	74.48	0	0.00	74.20	6	5,226	0.11%
2019/01/07	0.3	75.00	9	75.00	75.10	-8.7	5,297	-0.16%
2019/01/04	11.3	73.33	0	0.00	73.10	11.3	5,352	0.21%
2019/01/03	0	0.00	1	73.50	73.30	-1	5,636	-0.02%
2018/12/28	0	0.00	2	75.50	75.50	-2	5,679	-0.04%
2018/12/27	1	73.00	0	0.00	74.00	1	5,708	0.02%
2018/12/26	1	72.30	2	72.90	72.40	-1	5,774	-0.02%
2018/12/25	3	72.47	0	0.00	72.60	3	5,817	0.05%
2018/12/24	1	73.60	2	73.60	73.70	-1	5,868	-0.02%
2018/12/21	1	74.00	5.2	74.00	74.10	-4.2	6,033	-0.07%
2018/12/20	0	0.00	1	74.30	74.40	-1	6,089	-0.02%
2018/12/18	0	0.00	3	73.60	73.50	-3	6,182	-0.05%
2018/12/14	2	72.50	0	0.00	73.00	2	6,347	0.03%
2018/12/13	1	72.90	0	0.00	73.00	1	6,353	0.02%
2018/12/10	3	72.87	2	72.70	72.60	1	6,289	0.02%
2018/12/07	0	0.00	1	73.00	73.20	-1	6,325	-0.02%
2018/12/06	3	72.83	0	0.00	72.50	3	6,380	0.05%
2018/12/04	3	74.57	0	0.00	74.20	3	6,287	0.05%
2018/12/03	2	75.15	2.2	74.42	74.40	-0.2	6,266	0.00%
2018/11/29	5	74.64	4	74.60	74.30	1	6,117	0.02%
2018/11/27	15	74.82	0	0.00	74.80	15	5,925	0.25%
2018/11/26	8	75.86	0	0.00	75.90	8	5,915	0.14%
2018/11/23	6	76.23	0	0.00	76.50	6	5,933	0.10%
2018/11/22	28	76.66	0	0.00	76.70	28	5,964	0.47%
2018/11/12	0	0.00	4	77.43	77.30	-4	6,610	-0.06%
2018/11/09	2	76.70	0	0.00	76.60	2	6,746	0.03%
2018/11/07	5	77.20	0	0.00	77.40	5	6,790	0.07%
2018/11/05	3	76.93	0	0.00	78.00	3	6,735	0.04%
2018/11/01	1	76.40	0	0.00	77.00	1	6,741	0.01%
2018/10/31	0	0.00	3	76.90	76.90	-3	6,734	-0.04%
2018/10/30	3	75.80	0	0.00	75.70	3	6,709	0.04%
2018/10/29	0	0.00	1	75.80	75.80	-1	6,681	-0.01%
2018/10/26	1	74.50	2	74.95	75.10	-1	6,716	-0.01%
2018/10/25	1	74.00	0	0.00	74.00	1	6,726	0.01%
2018/10/22	1	76.00	0	0.00	76.40	1	6,692	0.01%
2018/10/16	7	76.91	1	76.50	77.00	6	6,628	0.09%
2018/10/15	3	76.43	0	0.00	76.50	3	6,622	0.05%
2018/10/12	0	0.00	3	77.90	77.90	-3	6,564	-0.05%
2018/10/11	7	77.76	0	0.00	76.10	7	6,578	0.11%
2018/10/08	1	81.80	2	82.00	82.10	-1	6,273	-0.02%
2018/10/05	5	82.16	0	0.00	82.10	5	6,286	0.08%
2018/10/04	8	82.96	0	0.00	83.10	8	6,242	0.13%
2018/10/02	62	84.14	0	0.00	84.00	62	6,371	0.97%
2018/10/01	0	0.00	10	84.90	85.00	-10	6,567	-0.15%
2018/09/28	21	84.00	0	0.00	84.80	21	6,753	0.31%
2018/09/27	13	84.08	1	85.20	85.00	12	6,763	0.18%
2018/09/26	1	84.30	0	0.00	84.00	1	6,764	0.01%
2018/09/21	1	84.70	88	85.31	85.50	-87	6,977	-1.25%
2018/09/19	0	0.00	3	84.80	84.80	-3	7,092	-0.04%
2018/09/13	0	0.00	66	84.30	84.60	-66	7,234	-0.91%
2018/09/07	9	83.44	0	0.00	83.40	9	7,683	0.12%
2018/09/06	5	82.60	3	83.37	84.00	2	7,815	0.03%
2018/09/04	1	84.20	0	0.00	84.50	1	7,958	0.01%
2018/09/03	31	84.41	0	0.00	84.60	31	8,095	0.38%
2018/08/30	101	84.60	0	0.00	84.50	101	8,398	1.20%	大買/鉅額交易
2018/08/28	0	0.00	3	84.93	85.20	-3	8,515	-0.04%
2018/08/24	30	83.90	0	0.00	84.40	30	8,495	0.35%
2018/08/23	0	0.00	39	84.33	84.50	-39	8,946	-0.44%
2018/08/20	1	83.50	0	0.00	83.10	1	8,959	0.01%
2018/08/16	21	82.50	5	82.10	82.10	16	8,892	0.18%
2018/08/15	1	83.20	0	0.00	83.30	1	8,821	0.01%
2018/08/13	31	83.90	0	0.00	83.50	31	8,794	0.35%
2018/08/08	0	0.00	40	84.70	85.00	-40	9,076	-0.44%
2018/08/02	55	83.96	0	0.00	83.60	55	9,249	0.59%
2018/07/31	0	0.00	9.3	84.72	84.90	-9.3	9,244	-0.10%
2018/07/27	5	83.70	0	0.00	84.10	5	9,201	0.05%
2018/07/24	0	0.00	7	84.40	84.40	-7	9,267	-0.08%
2018/07/23	15	83.37	0	0.00	83.70	15	9,273	0.16%
2018/07/19	10	84.00	0	0.00	83.90	10	9,301	0.11%
2018/07/18	0	0.00	26	85.17	85.60	-26	9,362	-0.28%
2018/07/16	0	0.00	0.2	84.40	84.50	-0.2	9,333	0.00%
2018/07/13	0	0.00	6	85.00	85.00	-6	9,408	-0.06%
2018/07/12	0	0.00	15	84.50	84.70	-15	9,439	-0.16%
2018/07/11	1	83.10	0	0.00	83.90	1	9,467	0.01%
2018/07/10	5	82.80	0	0.00	82.70	5	9,399	0.05%
2018/07/09	3	87.10	5	87.60	87.50	-2	9,278	-0.02%
2018/07/06	51	86.96	3	87.30	87.10	48	9,096	0.53%
2018/07/04	0.1	87.60	0	0.00	88.00	0.1	8,937	0.00%
2018/07/03	1	88.00	0	0.00	88.00	1	8,932	0.01%
2018/07/02	2	86.60	0	0.00	87.30	2	8,792	0.02%
2018/06/29	2	86.55	72.4	86.40	87.20	-70.4	8,711	-0.81%
2018/06/28	10.2	84.30	0	0.00	84.50	10.2	8,480	0.12%
2018/06/27	0	0.00	7	85.67	85.50	-7	8,396	-0.08%
2018/06/26	0	0.00	10	85.50	85.40	-10	8,411	-0.12%
2018/06/22	5.2	84.31	0	84.60	84.60	5.2	8,317	0.06%
2018/06/21	1	84.50	0.1	84.30	84.20	0.9	8,311	0.01%
2018/06/20	2	83.75	1	84.40	84.40	1	8,322	0.01%
2018/06/19	5	83.40	0.1	83.00	82.80	4.9	8,338	0.06%
2018/06/15	2	83.80	0.7	84.60	84.60	1.3	8,162	0.02%
2018/06/14	23	84.73	0	0.00	84.20	23	8,003	0.29%
2018/06/13	0	0.00	10	86.00	85.90	-10	7,851	-0.13%
2018/06/11	0.2	85.10	0	0.00	85.00	0.2	7,862	0.00%
2018/06/08	33	85.78	0	0.00	85.50	33	7,740	0.43%
2018/06/07	0	0.00	6	87.00	86.90	-6	7,586	-0.08%
2018/06/06	0	0.00	1	86.50	86.40	-1	7,526	-0.01%
2018/06/01	30	84.70	20	84.61	85.10	10	7,270	0.14%
2018/05/31	22	83.83	5	85.40	83.70	17	7,319	0.23%
2018/05/30	11	85.00	0	0.00	85.10	11	6,891	0.16%
2018/05/28	2	85.90	15	86.80	86.30	-13	6,870	-0.19%
2018/05/25	30	86.20	0	0.00	86.00	30	6,862	0.44%
2018/05/24	5	87.10	2	86.90	87.40	3	6,838	0.04%
2018/05/23	0	0.00	5	87.20	86.70	-5	6,876	-0.07%
2018/05/22	11	86.74	1	87.20	86.70	10	6,858	0.15%
2018/05/21	0.9	87.00	0.9	87.00	87.10	0	6,891	0.00%
2018/05/17	5.2	86.80	6	87.60	87.20	-0.8	7,011	-0.01%
2018/05/16	0	0.00	1	86.00	86.40	-1	6,889	-0.01%
2018/05/15	0	0.00	11	85.24	85.20	-11	6,913	-0.16%
2018/05/14	1	85.10	5	85.40	85.50	-4	6,995	-0.06%
2018/05/11	5	84.80	11	84.91	85.00	-6	7,005	-0.09%
2018/05/10	0	0.00	15	83.77	83.80	-15	6,958	-0.22%
2018/05/09	0	0.00	7	83.17	83.00	-7	6,928	-0.10%
2018/05/08	0	0.00	0.5	82.70	82.90	-0.5	6,957	-0.01%
2018/05/02	0	0.00	5	83.00	82.90	-5	6,902	-0.07%
2018/04/27	10	80.40	0	0.00	80.80	10	6,865	0.15%
2018/04/26	1	80.90	0	0.00	81.00	1	6,892	0.01%
2018/04/24	1	80.80	0.2	81.00	80.90	0.8	6,871	0.01%
2018/04/23	2	81.80	0	0.00	82.00	2	6,830	0.03%
2018/04/20	2	82.90	0	0.00	83.00	2	6,791	0.03%
2018/04/19	0	0.00	40	83.55	83.80	-40	6,790	-0.59%
2018/04/17	37	82.45	0	0.00	82.40	37	6,838	0.54%
2018/04/16	21	83.61	1	83.50	83.80	20	6,990	0.29%
2018/04/13	10	84.20	0	0.00	84.10	10	7,195	0.14%
2018/04/11	0	0.00	2	84.15	83.90	-2	7,301	-0.03%
2018/04/10	1	83.50	0	0.00	83.80	1	7,346	0.01%
2018/04/09	0	0.00	15	83.10	83.40	-15	7,330	-0.20%
2018/04/02	3	81.23	0	0.00	81.60	3	7,305	0.04%
2018/03/31	2	81.80	0	0.00	81.60	2	7,321	0.03%
2018/03/30	2	81.90	10	82.10	82.10	-8	7,404	-0.11%
2018/03/29	14	81.57	0	0.00	81.80	14	7,355	0.19%
2018/03/27	0	0.00	5	83.00	83.10	-5	7,308	-0.07%
2018/03/23	2	81.90	0	0.00	82.20	2	7,236	0.03%
2018/03/22	22	81.94	16	83.55	83.10	6	7,161	0.08%
2018/03/21	1	82.50	0	0.00	82.50	1	7,064	0.01%
2018/03/20	0	0.00	10	82.30	82.50	-10	7,102	-0.14%
2018/03/19	12	81.30	2	81.90	82.00	10	7,048	0.14%
2018/03/16	10	80.00	7	81.79	81.70	3	7,015	0.04%
2018/03/15	2	80.30	153	80.20	80.30	-151	6,803	-2.22%	大賣/鉅額交易
2018/03/13	0	0.00	11	80.35	81.00	-11	6,826	-0.16%
2018/03/12	0	0.00	32	80.33	80.50	-32	6,827	-0.47%
2018/03/09	7	79.00	0	0.00	79.30	7	6,749	0.10%
2018/03/08	10	79.10	0	0.00	79.00	10	6,768	0.15%
2018/03/07	0	0.00	4	79.50	79.40	-4	6,774	-0.06%
2018/03/05	16	78.57	0	0.00	78.10	16	6,856	0.23%
2018/03/02	7	77.70	0	0.00	78.30	7	6,805	0.10%
2018/03/01	3	78.90	5	78.40	79.10	-2	6,758	-0.03%
2018/02/26	5	80.30	3	80.03	80.30	2	6,606	0.03%
2018/02/23	8	78.80	110	78.80	79.10	-102	6,604	-1.54%	大賣/鉅額交易
2018/02/22	5	78.10	1	78.30	78.50	4	6,628	0.06%
2018/02/21	0	0.00	3	78.27	79.00	-3	6,641	-0.05%
2018/02/12	1	76.70	21	77.00	76.20	-20	6,582	-0.30%
2018/02/09	29	75.87	0	0.00	76.00	29	6,514	0.45%
2018/02/08	4	77.75	0	0.00	77.70	4	6,396	0.06%
2018/02/07	31	77.52	1	77.70	77.70	30	6,437	0.47%
2018/02/06	7	76.04	0	0.00	76.10	7	6,359	0.11%
2018/02/05	1	78.40	0	0.00	78.80	1	6,218	0.02%
2018/02/02	0	0.00	2	79.70	79.80	-2	6,146	-0.03%
2018/01/30	20	81.10	0	0.00	81.00	20	6,068	0.33%
2018/01/26	0	0.00	0	81.30	81.60	0	6,088	0.00%
2018/01/25	0	0.00	32	81.73	81.80	-32	6,071	-0.53%
2018/01/22	20	80.50	10	80.90	80.80	10	5,999	0.17%
2018/01/19	24	80.52	0	0.00	81.10	24	5,950	0.40%
2018/01/18	0	0.00	3	81.93	81.20	-3	5,918	-0.05%
2018/01/12	20	81.00	0	0.00	81.10	20	5,700	0.35%
2018/01/11	22	81.30	6	81.10	82.00	16	5,616	0.28%
2018/01/10	0.2	82.30	4	82.98	82.70	-3.8	5,560	-0.07%
2018/01/09	0.2	81.30	20	81.17	81.70	-19.8	5,348	-0.37%
2018/01/08	0	0.00	10	79.02	79.50	-10	5,184	-0.19%
2018/01/05	0	0.00	0.4	77.70	78.00	-0.4	5,097	-0.01%
2018/01/04	0	0.00	2	78.20	78.00	-2	5,162	-0.04%
2018/01/03	0	0.00	19	77.92	78.20	-19	5,196	-0.37%
2018/01/02	40	76.65	0.2	76.90	77.00	39.8	5,225	0.76%

資料中心投資潮擴散UDN聯合新聞網－26天前

南亞

亞馬遜AWS、微軟、Google、Meta等四大雲端服務供應商（CSP）擴大全球資料中心投資，近期重兵前進日本、東南亞及......詳全文

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－28天前

下行良久的記憶體產業，春天到了嗎？指標性台廠南亞科技（2408），本週三（10日）法說會上公布最新財報，總算緩緩地吹起暖風。11日股價也微幅上漲，真的要回春了嗎？請見全文完整解析。...詳全文

遠東銀獲准申設新加坡分行金管會：原當地辦事處升格UDN聯合新聞網－28天前

金管會12日宣布，同意遠東國際商業銀行向新加坡主管機關申請設立新加坡分行。金管會指出，遠東銀考量拓展東南亞市場之重要性，......詳全文

南亞

券商分點績效/獲利分析

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

第一金-新興 券商分點個股進出 第一金-新興 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析