南亞 (1303)-第一金-安和券商分點個股進出

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
55.6
漲跌
▼0.2
漲幅
-0.36%
成交量
4,423張
產業
上市塑膠類股
1233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-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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	2.2	55.56	0	0.00	55.80	2.2	7,907	0.03%
2024/04/24	4	56.65	0.1	56.70	56.40	3.9	7,941	0.05%
2024/04/23	4	56.85	0	0.00	56.70	4	8,133	0.05%
2024/04/22	0	0.00	4.1	56.79	57.30	-4.1	8,180	-0.05%
2024/04/19	6	55.00	0	55.80	55.00	6	8,049	0.07%
2024/04/17	3	54.90	2	55.00	55.00	1	7,897	0.01%
2024/04/16	1	56.30	0	0.00	55.50	1	7,807	0.01%
2024/04/15	1	56.80	0	0.00	57.20	1	7,685	0.01%
2024/04/12	1	57.10	0	0.00	57.40	1	7,618	0.01%
2024/04/11	1	57.50	0	0.00	57.20	1	7,501	0.01%
2024/04/09	9	58.34	8.1	58.40	58.60	0.9	7,407	0.01%
2024/04/08	0	0.00	3	57.40	57.70	-3	7,293	-0.04%
2024/04/03	4	56.90	1	57.00	56.80	3	7,143	0.04%
2024/04/02	0	0.00	0	57.00	57.40	0	7,131	0.00%
2024/04/01	5	57.34	3	57.37	57.50	2	7,110	0.03%
2024/03/29	0	56.50	13	56.58	56.00	-13	6,981	-0.19%
2024/03/28	0.1	55.71	0	55.50	55.10	0.1	6,889	0.00%
2024/03/27	2.1	56.01	0	0.00	56.00	2.1	6,854	0.03%
2024/03/26	0	0.00	10	56.30	56.40	-10	6,859	-0.15%
2024/03/25	11	54.84	0	0.00	55.30	11	6,806	0.16%
2024/03/22	10	54.60	0	0.00	54.80	10	6,830	0.15%
2024/03/21	1	55.20	2	54.90	55.00	-1	6,805	-0.01%
2024/03/20	4.6	54.11	0	54.00	53.60	4.5	6,828	0.07%
2024/03/19	0.1	55.20	0	0.00	55.00	0.1	6,727	0.00%
2024/03/18	1.1	55.30	0	0.00	55.00	1.1	6,693	0.02%
2024/03/15	3.7	54.93	0	0.00	54.50	3.7	6,618	0.06%
2024/03/13	0	0.00	4	55.51	55.60	-4	5,732	-0.07%
2024/03/12	0.1	56.73	0.1	56.80	56.70	0	5,603	0.00%
2024/03/11	0.1	56.40	3	56.07	56.10	-3	5,570	-0.05%
2024/03/08	2.2	55.52	7	55.51	55.50	-4.8	5,557	-0.09%
2024/03/07	0.2	56.45	24	56.04	56.50	-23.8	5,409	-0.44%
2024/03/06	0.2	56.67	2	56.30	56.30	-1.8	5,333	-0.03%
2024/03/05	2.2	57.33	0	0.00	56.90	2.2	5,355	0.04%
2024/03/04	5.1	57.73	0	0.00	58.00	5.1	5,286	0.10%
2024/03/01	5.1	58.68	0	0.00	58.50	5.1	5,293	0.10%
2024/02/29	1	58.60	0	0.00	59.70	1	5,311	0.02%
2024/02/27	2.1	59.15	2	58.90	58.90	0.1	5,250	0.00%
2024/02/26	0.1	59.90	0	0.00	59.90	0.1	5,154	0.00%
2024/02/23	4.2	59.90	0	0.00	59.70	4.2	5,190	0.08%
2024/02/22	2.4	60.51	0	61.00	60.50	2.3	5,287	0.04%
2024/02/21	1.5	61.27	0	0.00	61.00	1.5	5,313	0.03%
2024/02/20	1	61.10	0	0.00	61.30	1	5,334	0.02%
2024/02/19	1	61.10	0	0.00	61.60	1	5,405	0.02%
2024/02/15	0	0.00	5	60.90	61.20	-5	5,583	-0.09%
2024/02/05	1	61.30	0	0.00	61.00	1	5,536	0.02%
2024/02/02	0	0.00	1	62.10	62.40	-1	5,492	-0.02%
2024/02/01	0	0.00	1	62.20	62.30	-1	5,533	-0.02%
2024/01/29	1	61.70	0	0.00	62.30	1	5,536	0.02%
2024/01/26	0	61.70	0	0.00	61.50	0	5,537	0.00%
2024/01/25	1.1	60.49	0	0.00	60.50	1.1	5,559	0.02%
2024/01/23	0	0.00	2	60.00	60.30	-2	5,689	-0.04%
2024/01/22	22.1	59.68	0	0.00	59.50	22.1	5,805	0.38%
2024/01/19	1.1	60.03	0	0.00	60.00	1.1	5,820	0.02%
2024/01/17	6.1	61.19	0	0.00	60.10	6.1	5,772	0.10%
2024/01/16	4	61.80	0	0.00	61.80	4	5,600	0.07%
2024/01/15	3	63.57	0	0.00	63.60	3	5,558	0.05%
2024/01/12	0.1	64.00	2	63.80	64.00	-2	5,647	-0.03%
2024/01/11	2	63.60	0	0.00	63.50	2	5,740	0.03%
2024/01/10	1	64.50	0	0.00	64.50	1	5,968	0.02%
2023/12/29	1	66.50	0	0.00	66.50	1	6,389	0.02%
2023/12/15	0	0.00	0.1	68.00	67.30	-0.1	6,312	0.00%
2023/12/14	0	0.00	0.1	67.90	67.90	-0.1	6,139	0.00%
2023/12/13	0	0.00	0.4	66.80	66.70	-0.4	6,049	-0.01%
2023/12/06	0.1	68.90	0	0.00	68.70	0.1	6,181	0.00%
2023/11/30	0	0.00	1	69.30	68.10	-1	6,072	-0.02%
2023/11/27	0	0.00	0.1	68.60	67.70	-0.1	5,736	0.00%
2023/11/22	0	68.70	1.3	68.63	68.50	-1.3	5,521	-0.02%
2023/11/21	0.1	69.10	1	69.40	69.60	-0.9	5,496	-0.02%
2023/11/16	0	0.00	1	68.00	68.40	-1	5,235	-0.02%
2023/11/15	0	0.00	1	67.40	68.00	-1	5,168	-0.02%
2023/11/14	0	0.00	2	65.55	65.80	-2	5,020	-0.04%
2023/11/13	1.1	64.54	0	0.00	64.80	1.1	5,046	0.02%
2023/11/10	1.1	64.81	5	65.10	64.90	-3.9	5,092	-0.08%
2023/11/09	0	0.00	5	65.10	65.30	-5	5,097	-0.10%
2023/11/07	0	0.00	2	64.20	64.30	-2	5,053	-0.04%
2023/11/02	1	63.10	0	0.00	63.20	1	5,022	0.02%
2023/11/01	0.1	62.50	0	0.00	62.10	0.1	4,984	0.00%
2023/10/31	0	0.00	0	62.20	61.90	0	4,985	0.00%
2023/10/30	6.1	61.93	0	0.00	61.30	6.1	4,972	0.12%
2023/10/27	0.1	62.40	0	0.00	62.20	0.1	4,867	0.00%
2023/10/26	2.1	62.65	0	0.00	62.50	2.1	4,836	0.04%
2023/10/25	0.1	63.50	0	0.00	63.10	0.1	4,790	0.00%
2023/10/23	17.1	63.72	0	0.00	63.70	17.1	4,718	0.36%
2023/10/20	1.2	64.29	0	0.00	64.40	1.2	4,670	0.03%
2023/10/19	2.1	65.70	0	0.00	65.20	2.1	4,674	0.04%
2023/10/18	3.1	65.36	0	0.00	67.10	3.1	4,686	0.07%
2023/10/16	2.1	66.09	0	0.00	66.10	2.1	4,469	0.05%
2023/10/13	3.1	66.54	0	0.00	66.30	3.1	4,507	0.07%
2023/10/12	0.1	67.70	0	0.00	67.70	0.1	4,468	0.00%
2023/10/11	0.1	66.80	0	0.00	66.80	0.1	4,449	0.00%
2023/10/06	1.2	65.32	0	0.00	65.30	1.2	4,373	0.03%
2023/10/05	0.1	65.20	0	0.00	64.70	0.1	4,443	0.00%
2023/10/04	5.1	64.56	0	0.00	64.20	5.1	4,452	0.11%
2023/10/03	1.1	65.70	2.1	65.82	65.60	-1	4,405	-0.02%
2023/10/02	3	66.40	0	0.00	66.40	3	4,456	0.07%
2023/09/22	1	66.80	0	0.00	66.90	1	4,805	0.02%
2023/09/21	0	68.40	0	0.00	67.00	0	4,921	0.00%
2023/09/15	1	69.20	0	0.00	69.20	1	5,117	0.02%
2023/09/14	1	69.10	0	0.00	69.20	1	5,017	0.02%
2023/09/11	0	68.00	0	0.00	67.90	0	5,140	0.00%
2023/09/08	0	67.50	0	0.00	67.70	0	5,156	0.00%
2023/09/07	0.4	67.40	0	0.00	67.40	0.4	5,202	0.01%
2023/09/01	0	0.00	2	67.30	67.30	-2	5,207	-0.04%
2023/08/31	2	66.70	0	0.00	66.10	2	5,267	0.04%
2023/08/30	0	0.00	10	67.40	67.40	-10	5,135	-0.19%
2023/08/25	1	65.40	0	0.00	65.30	1	5,407	0.02%
2023/08/24	12	65.51	0	0.00	65.80	12	5,463	0.22%
2023/08/22	1	65.50	0	0.00	65.50	1	5,549	0.02%
2023/08/21	1	66.00	0	0.00	66.30	1	5,565	0.02%
2023/08/17	1	66.10	0	0.00	66.10	1	5,600	0.02%
2023/08/16	2	66.75	0	0.00	66.90	2	5,576	0.04%
2023/08/15	0	0.00	0.3	68.90	68.10	-0.3	5,578	-0.01%
2023/08/09	0.1	70.10	5	69.70	70.10	-4.9	5,848	-0.08%
2023/08/04	0	0.00	15	70.07	70.00	-15	5,839	-0.26%
2023/08/02	6	69.62	0	0.00	69.70	6	5,836	0.10%
2023/07/31	2	70.20	0	0.00	70.00	2	5,748	0.03%
2023/07/28	2	70.00	0	70.40	69.80	2	5,728	0.03%
2023/07/25	1.5	69.76	0	0.00	69.60	1.5	5,754	0.03%
2023/07/24	0	0.00	0.2	70.50	70.00	-0.2	5,803	0.00%
2023/07/19	0	0.00	1	71.20	70.30	-1	5,795	-0.02%
2023/07/13	0	70.00	0	0.00	69.90	0	5,668	0.00%
2023/07/12	0	69.50	0	0.00	69.40	0	5,634	0.00%
2023/07/11	0	69.80	0	0.00	69.60	0	5,589	0.00%
2023/07/10	20	68.80	0	0.00	69.00	20	5,584	0.36%
2023/07/07	0	69.00	0.3	69.00	68.70	-0.3	5,556	-0.01%
2023/07/06	1	69.91	0	0.00	69.20	1	5,528	0.02%
2023/07/05	0	71.10	0	0.00	70.80	0	5,375	0.00%
2023/07/04	1	71.20	0	0.00	70.90	1	5,323	0.02%
2023/07/03	0.4	72.45	0	0.00	72.10	0.4	5,251	0.01%
2023/06/30	0	72.70	0	0.00	72.50	0	5,272	0.00%
2023/06/29	2.3	72.92	0	0.00	72.80	2.3	5,230	0.04%
2023/06/28	0.1	76.60	0	0.00	76.10	0.1	5,153	0.00%
2023/06/26	0.1	78.20	0	0.00	78.00	0.1	5,071	0.00%
2023/06/16	0	0.00	0.2	80.20	80.10	-0.2	4,985	0.00%
2023/05/22	0	0.00	1	80.50	80.70	-1	4,740	-0.02%
2023/05/18	0	0.00	10.1	80.10	80.20	-10.1	4,633	-0.22%
2023/05/17	0	0.00	1	78.80	79.90	-1	4,558	-0.02%
2023/05/16	0	0.00	1	78.80	78.80	-1	4,417	-0.02%
2023/05/10	0	0.00	1	77.90	77.50	-1	4,362	-0.02%
2023/04/26	0	0.00	6.8	77.98	78.00	-6.8	4,657	-0.15%
2023/04/24	1	77.90	0	0.00	78.00	1	4,546	0.02%
2023/04/19	0	0.00	5	77.80	77.00	-5	4,598	-0.11%
2023/04/17	0	0.00	0	77.50	77.70	0	4,587	0.00%
2023/04/11	0	0.00	0.4	77.69	77.90	-0.4	4,582	-0.01%
2023/03/29	0	0.00	2	77.80	78.00	-2	4,900	-0.04%
2023/03/20	0	0.00	1	76.40	75.40	-1	5,953	-0.02%
2023/03/09	0	0.00	0.1	75.30	74.60	-0.1	6,243	0.00%
2023/03/06	0	0.00	2	76.10	75.70	-2	6,623	-0.03%
2023/03/01	0	75.00	0	0.00	74.70	0	7,056	0.00%
2023/02/24	2	75.70	0	0.00	75.60	2	7,167	0.03%
2023/02/22	0	0.00	2	75.60	76.00	-2	7,172	-0.03%
2023/02/15	0.3	75.20	0	0.00	74.70	0.3	7,783	0.00%
2023/02/09	0	0.00	1	74.40	74.80	-1	7,999	-0.01%
2023/02/08	2	74.75	0	75.03	74.70	2	8,109	0.02%
2023/02/07	0	0.00	5	75.46	75.30	-5	8,221	-0.06%
2023/02/01	1	74.90	0	0.00	75.40	1	8,237	0.01%
2023/01/31	0	75.40	0	0.00	75.40	0	8,278	0.00%
2023/01/30	0	75.69	1	75.80	77.00	-1	8,248	-0.01%
2023/01/16	0	74.50	0	0.00	74.70	0	8,187	0.00%
2023/01/13	0	0.00	4	74.40	74.30	-4	8,200	-0.05%
2023/01/12	1	74.30	0	0.00	74.30	1	8,525	0.01%
2023/01/11	1	73.40	0	0.00	74.00	1	8,605	0.01%
2023/01/09	1	74.40	4	74.43	74.80	-3	8,743	-0.03%
2022/12/30	0	70.90	0	0.00	71.00	0	9,055	0.00%
2022/12/29	1	70.40	0	0.00	70.40	1	9,092	0.01%
2022/12/28	0	71.40	15	71.27	71.40	-15	9,086	-0.17%
2022/12/23	0	0.00	0.1	70.80	70.30	-0.1	9,286	0.00%
2022/12/21	1	70.10	0	0.00	70.50	1	9,300	0.01%
2022/12/16	1	72.80	0	0.00	72.50	1	8,784	0.01%
2022/12/14	0	0.00	1	74.10	73.90	-1	8,469	-0.01%
2022/12/12	2	72.95	0	0.00	73.30	2	8,349	0.02%
2022/12/09	1	73.50	0	0.00	73.50	1	8,481	0.01%
2022/12/06	1.8	75.98	0	0.00	75.80	1.8	8,263	0.02%
2022/12/02	0	0.00	0.1	77.20	77.10	-0.1	8,142	0.00%
2022/12/01	1	77.40	1	78.00	77.60	0	8,155	0.00%
2022/11/29	2	76.80	0	0.00	76.70	2	7,885	0.03%
2022/11/25	0	0.00	9	77.90	77.10	-9	7,756	-0.12%
2022/11/24	0	0.00	5	77.20	77.10	-5	7,691	-0.07%
2022/11/23	0	0.00	7	76.60	76.30	-7	7,618	-0.09%
2022/11/22	0	0.00	2	75.50	75.80	-2	7,574	-0.03%
2022/11/17	0	73.00	0	0.00	73.00	0	7,364	0.00%
2022/11/14	0	0.00	0.6	73.60	74.00	-0.6	7,166	-0.01%
2022/11/07	0	0.00	5	68.98	70.00	-5	6,913	-0.07%
2022/11/04	1.2	67.72	0	0.00	67.90	1.2	6,853	0.02%
2022/11/02	0	0.00	0	69.00	68.50	0	6,733	0.00%
2022/10/27	1	69.00	0	0.00	68.60	1	6,872	0.01%
2022/10/24	0	0.00	1	68.40	68.50	-1	7,024	-0.01%
2022/10/20	0	0.00	4	67.20	67.60	-4	6,978	-0.06%
2022/10/18	0	0.00	14	66.24	66.80	-14	6,658	-0.21%
2022/10/17	1	63.20	0	0.00	64.50	1	6,646	0.02%
2022/10/13	11	62.81	0	0.00	63.80	11	6,750	0.16%
2022/10/12	2.2	64.85	0	0.00	65.10	2.2	6,730	0.03%
2022/10/03	0	0.00	1	67.80	67.70	-1	7,791	-0.01%
2022/09/27	0	0.00	0	66.70	66.20	0	8,991	0.00%
2022/09/26	0	0.00	1	66.70	66.20	-1	9,186	-0.01%
2022/09/19	1	67.30	1	67.80	67.40	0	9,477	0.00%
2022/09/15	0	0.00	1	68.40	68.40	-1	9,456	-0.01%
2022/09/14	4	67.80	2	67.70	67.60	2	9,488	0.02%
2022/09/06	0	0.00	1	67.70	67.80	-1	9,824	-0.01%
2022/09/05	0	0.00	0	67.40	67.10	0	9,864	0.00%
2022/09/02	1	67.00	0	0.00	67.00	1	9,943	0.01%
2022/09/01	0	67.70	0	0.00	67.80	0	9,932	0.00%
2022/08/31	1	69.00	0	0.00	68.70	1	9,898	0.01%
2022/08/30	1	68.30	0	0.00	68.60	1	9,876	0.01%
2022/08/29	0.2	69.15	0	0.00	68.70	0.2	9,833	0.00%
2022/08/26	9	70.40	0	0.00	70.20	9	9,802	0.09%
2022/08/24	2	70.30	0	0.00	70.10	2	9,948	0.02%
2022/08/22	0	0.00	1	70.80	70.90	-1	10,947	-0.01%
2022/08/19	1	70.30	0	0.00	71.00	1	11,031	0.01%
2022/08/16	1	70.40	0	0.00	70.40	1	11,178	0.01%
2022/08/15	300	70.42	0	0.00	70.60	300	11,214	2.68%	大買/鉅額交易
2022/08/11	0	0.00	10	68.20	68.90	-10	11,265	-0.09%
2022/08/10	1.5	66.87	0	0.00	67.70	1.5	11,455	0.01%
2022/08/09	10	66.40	0	0.00	67.00	10	11,572	0.09%
2022/08/08	2	67.10	0	0.00	67.20	2	11,639	0.02%
2022/08/05	1	67.60	0	0.00	67.60	1	11,782	0.01%
2022/08/03	1	66.90	0	0.00	67.70	1	11,804	0.01%
2022/08/02	3	66.70	0	0.00	67.70	3	11,811	0.03%
2022/08/01	10	67.40	1	68.50	68.50	9	11,690	0.08%
2022/07/29	0	0.00	0	67.10	67.30	0	11,720	0.00%
2022/07/28	0	0.00	1	66.20	66.60	-1	11,700	-0.01%
2022/07/26	0	0.00	1	65.30	65.70	-1	11,710	-0.01%
2022/07/25	2	65.65	0	0.00	65.60	2	11,714	0.02%
2022/07/22	1	64.90	0	65.20	64.70	1	11,755	0.01%
2022/07/15	4	62.70	0	0.00	62.60	4	11,514	0.03%
2022/07/13	5.3	62.96	0	0.00	62.00	5.3	11,450	0.05%
2022/07/12	3	61.03	0	0.00	60.60	3	11,252	0.03%
2022/07/11	0.9	64.00	0	0.00	63.60	0.9	10,916	0.01%
2022/07/08	2	65.05	0	0.00	65.00	2	10,823	0.02%
2022/07/07	3.6	65.11	1	65.60	65.00	2.6	10,711	0.02%
2022/07/06	8.5	68.09	0	0.00	67.00	8.5	10,509	0.08%
2022/07/05	6	81.72	5	82.70	80.60	1	9,928	0.01%
2022/07/04	0	0.00	5	82.70	82.60	-5	9,579	-0.05%
2022/07/01	0	0.00	1	82.80	82.70	-1	9,449	-0.01%
2022/06/30	0.3	84.30	1	83.50	83.00	-0.8	9,329	-0.01%
2022/06/29	1	84.50	1	84.80	84.60	0	9,261	0.00%
2022/06/28	2	84.80	0	0.00	84.80	2	9,228	0.02%
2022/06/24	0	0.00	1	84.60	84.70	-1	9,278	-0.01%
2022/06/17	0	0.00	1	83.30	83.00	-1	9,009	-0.01%
2022/06/16	0	0.00	1	83.60	83.20	-1	8,928	-0.01%
2022/06/14	1	83.10	0	0.00	82.90	1	9,186	0.01%
2022/06/13	0.5	84.00	0	0.00	83.30	0.5	9,263	0.01%
2022/06/10	1	84.70	0	0.00	84.70	1	9,240	0.01%
2022/06/06	0	0.00	1	84.60	84.60	-1	9,552	-0.01%
2022/06/02	10.6	84.23	1	83.70	84.50	9.6	9,610	0.10%
2022/06/01	0	0.00	0.7	84.80	84.60	-0.7	9,701	-0.01%
2022/05/31	8.1	83.83	0	84.10	85.30	8.1	9,648	0.08%
2022/05/30	0	0.00	1	83.20	83.90	-1	8,843	-0.01%
2022/05/27	1	82.10	0	0.00	82.30	1	8,816	0.01%
2022/05/25	1	81.90	0	0.00	82.00	1	8,978	0.01%
2022/05/24	1	81.40	0	0.00	81.30	1	9,061	0.01%
2022/05/23	0	0.00	10	81.80	82.20	-10	9,026	-0.11%
2022/05/19	0.2	81.70	0	0.00	81.40	0.2	9,002	0.00%
2022/05/18	1	81.50	0	0.00	82.50	1	9,034	0.01%
2022/05/17	2	81.00	0	0.00	81.30	2	8,874	0.02%
2022/05/16	1	81.20	0	0.00	81.20	1	8,814	0.01%
2022/05/13	1	81.70	0	0.00	82.00	1	8,770	0.01%
2022/05/12	6.5	83.61	0	0.00	82.10	6.5	8,698	0.07%
2022/05/05	1	87.10	0	0.00	87.10	1	8,714	0.01%
2022/05/04	0.1	86.70	0	0.00	86.60	0.1	8,737	0.00%
2022/05/03	0	0.00	0	86.80	86.50	0	8,896	0.00%
2022/04/27	0	0.00	1	85.10	85.10	-1	8,922	-0.01%
2022/04/26	0.1	86.36	0	0.00	86.30	0.1	8,891	0.00%
2022/04/25	2	85.90	0	0.00	85.90	2	8,836	0.02%
2022/04/22	1.3	88.00	1	87.60	87.60	0.3	8,683	0.00%
2022/04/21	2	88.70	0	0.00	88.30	2	8,692	0.02%
2022/04/20	2	88.20	0	0.00	88.70	2	8,693	0.02%
2022/04/18	1	87.90	0	0.00	87.80	1	8,683	0.01%
2022/04/14	3	89.47	0	0.00	89.70	3	8,621	0.03%
2022/04/13	12	90.04	0	0.00	90.40	12	8,550	0.14%
2022/04/12	1	90.80	0	0.00	91.30	1	8,438	0.01%
2022/04/06	1	92.30	0	0.00	93.60	1	8,282	0.01%
2022/03/31	1	93.30	1	93.50	93.20	0	8,188	0.00%
2022/03/30	0	0.00	1	93.50	93.50	-1	8,153	-0.01%
2022/03/18	0	0.00	1	92.20	91.30	-1	8,178	-0.01%
2022/03/17	1	91.70	0	0.00	91.90	1	8,008	0.01%
2022/03/16	0	0.00	1	90.90	91.50	-1	7,824	-0.01%
2022/03/14	11	90.85	1	91.30	91.20	10	7,713	0.13%
2022/03/10	0	0.00	1	89.50	89.60	-1	7,506	-0.01%
2022/03/04	0	0.00	1	90.40	90.70	-1	7,488	-0.01%
2022/03/03	0	0.00	11.1	91.12	91.20	-11.1	7,501	-0.15%
2022/03/02	0	0.00	0	90.40	90.50	0	7,610	0.00%
2022/03/01	1	90.00	6	89.48	90.00	-5	7,506	-0.07%
2022/02/25	2	86.65	1	86.30	87.70	1	7,389	0.01%
2022/02/24	1	87.30	0	0.00	87.10	1	7,273	0.01%
2022/02/23	0	0.00	1	88.90	88.60	-1	7,148	-0.01%
2022/02/22	1	87.60	0	0.00	88.20	1	7,203	0.01%
2022/02/21	1	89.10	0	0.00	89.10	1	7,161	0.01%
2022/02/18	0	0.00	0.1	89.05	89.10	-0.1	7,300	0.00%
2022/02/17	0	0.00	0.1	88.75	88.70	-0.1	7,270	0.00%
2022/02/15	0.1	87.97	0	0.00	87.40	0.1	7,202	0.00%
2022/02/11	1	88.40	0	0.00	88.80	1	7,240	0.01%
2022/02/10	3	88.60	0	0.00	88.60	3	7,290	0.04%
2022/02/09	0.1	88.70	0	0.00	89.20	0.1	7,322	0.00%
2022/02/08	1	89.09	0	0.00	88.60	1	7,360	0.01%
2022/02/07	2	88.60	12	88.92	89.50	-10	7,303	-0.14%
2022/01/26	0	0.00	1	86.00	86.40	-1	7,150	-0.01%
2022/01/21	2	86.80	1.1	86.49	86.40	0.9	7,064	0.01%
2022/01/17	0	0.00	2	87.40	87.50	-2	7,147	-0.03%
2022/01/14	0	0.00	1	88.30	87.70	-1	7,164	-0.01%
2022/01/13	0	0.00	2	88.70	88.70	-2	7,101	-0.03%
2022/01/12	1	88.40	1.1	87.80	88.40	-0.1	7,116	0.00%
2022/01/10	0	0.00	5	86.78	86.90	-5	6,975	-0.07%
2022/01/07	0	0.00	1	86.50	86.50	-1	7,005	-0.01%
2022/01/05	0	0.00	1	85.70	86.10	-1	6,963	-0.01%
2022/01/04	0	0.00	3.1	85.99	86.20	-3.1	7,143	-0.04%
2022/01/03	0	0.00	1	86.00	86.30	-1	7,176	-0.01%
2021/12/30	1	85.50	0	0.00	85.40	1	7,270	0.01%
2021/12/29	0	0.00	1	86.00	86.00	-1	7,440	-0.01%
2021/12/27	2	85.75	0	0.00	85.90	2	7,652	0.03%
2021/12/24	0	0.00	1	85.30	85.90	-1	7,805	-0.01%
2021/12/17	0	0.00	1	83.80	84.30	-1	8,528	-0.01%
2021/12/15	3	83.37	0	0.00	83.80	3	8,493	0.04%
2021/12/14	1	83.00	0	0.00	83.00	1	8,655	0.01%
2021/12/08	1	84.70	0	0.00	84.60	1	8,884	0.01%
2021/12/03	1	83.50	0	0.00	83.60	1	8,827	0.01%
2021/12/01	0.1	83.60	0	0.00	83.50	0.1	8,784	0.00%
2021/11/26	1	84.40	0	0.00	84.00	1	8,453	0.01%
2021/11/25	1	86.00	1	86.40	86.30	0	8,420	0.00%
2021/11/23	0.3	85.50	0	0.00	85.60	0.3	8,420	0.00%
2021/11/22	1	85.20	0	0.00	85.50	1	8,437	0.01%
2021/11/19	1.4	84.94	0	0.00	85.00	1.4	8,397	0.02%
2021/11/18	1	85.20	0	0.00	86.00	1	8,322	0.01%
2021/11/17	1	85.10	0	0.00	85.60	1	8,265	0.01%
2021/11/16	3.1	85.59	0	0.00	85.90	3.1	8,231	0.04%
2021/11/15	1	85.80	0	0.00	85.90	1	8,261	0.01%
2021/11/12	0	0.00	1	86.10	86.00	-1	8,256	-0.01%
2021/11/10	7	85.29	0	0.00	85.20	7	8,192	0.09%
2021/11/08	2	85.30	1	85.70	85.70	1	8,041	0.01%
2021/11/05	1	84.50	0	0.00	84.90	1	8,010	0.01%
2021/11/03	1	85.10	0	0.00	84.70	1	8,036	0.01%
2021/11/02	0	0.00	10	85.40	85.00	-10	8,015	-0.12%
2021/11/01	1	84.90	0	0.00	84.90	1	7,932	0.01%
2021/10/28	8.1	86.17	0	0.00	86.00	8.1	7,848	0.10%
2021/10/27	0	0.00	1	88.00	87.90	-1	7,783	-0.01%
2021/10/25	1	88.30	0	0.00	88.20	1	7,824	0.01%
2021/10/19	0	0.00	5	89.50	88.90	-5	8,108	-0.06%
2021/10/18	0	0.00	0	89.30	88.50	0	8,203	0.00%
2021/10/15	0	87.90	0	0.00	89.20	0	8,279	0.00%
2021/10/14	6	88.20	0	0.00	88.20	6	8,280	0.07%
2021/10/13	10	89.10	0	0.00	88.90	10	8,392	0.12%
2021/10/12	6	89.07	1	88.30	88.60	5	8,441	0.06%
2021/10/08	1	91.00	5	91.40	91.30	-4	8,275	-0.05%
2021/10/06	2	89.70	0	90.00	90.00	2	8,281	0.02%
2021/10/05	0	0.00	6	88.66	88.90	-6	8,242	-0.07%
2021/10/01	1	87.65	0	0.00	88.20	1	8,162	0.01%
2021/09/28	0	0.00	7	92.39	92.80	-7	7,967	-0.09%
2021/09/27	0	0.00	3	92.59	92.10	-3	7,950	-0.04%
2021/09/24	0	0.00	1	91.00	91.30	-1	7,852	-0.01%
2021/09/23	10	88.80	2.1	88.89	88.90	7.9	7,768	0.10%
2021/09/22	8.1	88.02	0	0.00	87.30	8.1	7,747	0.10%
2021/09/17	0	0.00	10	90.56	89.90	-10	7,600	-0.13%
2021/09/16	0	0.00	2.1	90.39	90.50	-2.1	7,426	-0.03%
2021/09/15	0	0.00	8	88.92	88.90	-8	7,223	-0.11%
2021/09/13	1	88.20	5	88.40	88.50	-4	7,231	-0.06%
2021/09/10	0	0.00	2	87.70	87.90	-2	7,333	-0.03%
2021/09/09	1	86.10	1	86.80	87.00	0	7,649	0.00%
2021/09/08	1	87.20	0	0.00	87.40	1	7,592	0.01%
2021/09/06	1	87.80	382	87.60	87.50	-381	7,558	-5.04%	大賣/鉅額交易
2021/09/03	0	0.00	0	88.00	88.00	0	7,565	0.00%
2021/09/02	1	87.60	0.2	87.70	87.50	0.8	7,573	0.01%
2021/09/01	0	0.00	2	88.10	88.50	-2	7,654	-0.03%
2021/08/31	0	0.00	2.1	88.09	89.60	-2.1	7,611	-0.03%
2021/08/27	0	0.00	11.1	85.89	86.30	-11.1	7,490	-0.15%
2021/08/26	0	0.00	2	84.40	84.60	-2	7,551	-0.03%
2021/08/25	0	85.00	0	0.00	85.20	0	7,609	0.00%
2021/08/24	0.1	84.50	0	0.00	84.90	0.1	7,629	0.00%
2021/08/23	0	0.00	0.2	83.30	83.60	-0.2	7,684	0.00%
2021/08/20	6	83.67	0	0.00	81.90	6	7,776	0.08%
2021/08/19	2	85.15	0	0.00	84.00	2	7,867	0.03%
2021/08/18	0	0.00	1	86.20	86.90	-1	7,833	-0.01%
2021/08/17	0	0.00	0.2	86.00	86.10	-0.2	7,921	0.00%
2021/08/13	8	85.95	0	0.00	86.40	8	7,928	0.10%
2021/08/12	1	87.30	0	0.00	87.80	1	7,979	0.01%
2021/08/10	1	87.40	0	0.00	87.00	1	8,090	0.01%
2021/08/09	0	0.00	2.1	88.39	88.30	-2.1	8,176	-0.03%
2021/08/05	4	87.90	0	0.00	87.80	4	8,476	0.05%
2021/08/03	1.1	87.98	0.1	88.10	88.40	1.1	8,962	0.01%
2021/08/02	0	87.80	3.2	88.06	88.80	-3.1	9,021	-0.03%
2021/07/30	0	0.00	12	87.46	87.00	-12	9,159	-0.13%
2021/07/29	1	85.80	0	0.00	86.30	1	9,219	0.01%
2021/07/28	3	83.77	1	84.90	85.30	2	9,341	0.02%
2021/07/26	1.2	86.91	0	0.00	86.20	1.2	9,446	0.01%
2021/07/23	0	0.00	0.1	88.30	88.00	-0.1	9,560	0.00%
2021/07/22	0	0.00	6.1	87.80	87.80	-6.1	9,735	-0.06%
2021/07/21	10.1	85.25	0	0.00	85.60	10.1	9,914	0.10%
2021/07/20	13.1	86.42	0	0.00	86.00	13.1	9,937	0.13%
2021/07/19	3.1	87.57	0	0.00	87.90	3.1	10,018	0.03%
2021/07/16	0	0.00	16.1	88.75	89.00	-16.1	10,217	-0.16%
2021/07/15	0	0.00	5	87.70	87.90	-5	10,346	-0.05%
2021/07/14	2	87.75	0	0.00	87.20	2	10,507	0.02%
2021/07/13	0	0.00	2	86.80	86.90	-2	10,658	-0.02%
2021/07/12	0	85.50	1	88.00	86.00	-1	10,789	-0.01%
2021/07/08	1	85.50	0	0.00	85.50	1	11,065	0.01%
2021/07/06	1	86.10	0	0.00	85.90	1	11,653	0.01%
2021/07/05	0	0.00	0.1	86.16	86.50	-0.1	11,899	0.00%
2021/07/01	0	0.00	1	83.42	83.90	-1	11,777	-0.01%
2021/06/25	5	83.30	3	83.60	83.00	2	12,002	0.02%
2021/06/23	0	0.00	0.2	82.30	82.80	-0.2	12,322	0.00%
2021/06/21	5	80.80	0	0.00	81.40	5	12,267	0.04%
2021/06/18	2.1	82.38	0	0.00	82.30	2.1	12,160	0.02%
2021/06/10	0	0.00	2	84.75	85.80	-2	12,539	-0.02%
2021/06/08	1	84.90	0	0.00	85.00	1	12,667	0.01%
2021/06/02	0	0.00	2	86.60	86.60	-2	13,188	-0.02%
2021/06/01	0.1	84.50	0	0.00	85.00	0.1	13,157	0.00%
2021/05/31	0	0.00	27.1	84.23	84.40	-27.1	13,328	-0.20%
2021/05/28	0	0.00	1.1	83.29	83.50	-1.1	13,398	-0.01%
2021/05/27	0.1	82.10	0	0.00	82.10	0.1	13,414	0.00%
2021/05/26	2.1	83.20	0	0.00	83.30	2.1	13,454	0.02%
2021/05/25	0	0.00	1.1	84.47	84.30	-1.1	13,572	-0.01%
2021/05/18	1	80.60	0	0.00	81.30	1	13,622	0.01%
2021/05/17	0	0.00	9	78.46	77.90	-9	13,695	-0.07%
2021/05/14	0	0.00	1	79.80	80.40	-1	13,582	-0.01%
2021/05/13	0.1	79.50	0	0.00	79.00	0.1	13,460	0.00%
2021/05/12	1.1	80.10	24	84.06	80.80	-23	13,237	-0.17%
2021/05/11	0.1	86.80	0.6	85.90	85.90	-0.6	12,948	0.00%
2021/05/10	5	88.50	0.1	88.90	89.00	5	12,853	0.04%
2021/05/07	11.1	89.48	10	88.30	88.60	1.1	12,875	0.01%
2021/05/06	0.2	89.40	1	89.50	89.60	-0.8	12,753	-0.01%
2021/05/05	0	0.00	1.1	88.01	88.00	-1.1	12,608	-0.01%
2021/05/04	5.1	86.99	0.1	88.90	86.90	5	12,479	0.04%
2021/05/03	5.1	87.81	0.1	89.10	87.90	5	12,256	0.04%
2021/04/29	7.1	88.29	2	88.85	88.20	5.1	12,192	0.04%
2021/04/28	1.3	89.08	363	89.73	89.60	-361.8	12,015	-3.01%	大賣/鉅額交易
2021/04/27	50	91.20	3.1	91.23	91.80	46.9	11,962	0.39%
2021/04/26	0.1	89.50	0	0.00	90.00	0.1	11,655	0.00%
2021/04/23	2.1	88.80	0.1	88.70	90.00	2	11,576	0.02%
2021/04/21	0	0.00	2	89.90	90.20	-2	11,250	-0.02%
2021/04/20	0.1	90.00	1.1	90.55	91.10	-1.1	11,088	-0.01%
2021/04/19	0	0.00	8	90.40	91.10	-8	10,959	-0.07%
2021/04/16	4	89.57	7.1	89.71	89.90	-3	10,862	-0.03%
2021/04/15	5	88.12	4	87.83	89.00	1	10,713	0.01%
2021/04/13	6.3	87.35	2.1	87.79	86.80	4.2	10,254	0.04%
2021/04/12	0.2	85.10	0.1	84.50	85.50	0.1	9,964	0.00%
2021/04/09	0	0.00	7.8	81.83	82.30	-7.8	9,635	-0.08%
2021/04/08	0.1	79.80	0	0.00	80.10	0.1	9,393	0.00%
2021/04/07	0.1	79.60	1	79.90	80.10	-1	9,483	-0.01%
2021/04/06	0.1	79.80	1	80.00	80.00	-1	9,421	-0.01%
2021/04/01	0.1	79.40	1	79.50	79.60	-1	9,379	-0.01%
2021/03/31	0.1	79.05	1	79.00	79.80	-0.9	9,307	-0.01%
2021/03/30	0	0.00	3	78.73	79.00	-3	9,111	-0.03%
2021/03/29	0	0.00	3	78.50	78.90	-3	8,960	-0.03%
2021/03/26	0	0.00	2	76.80	77.30	-2	8,749	-0.02%
2021/03/25	0	0.00	1	76.50	76.50	-1	8,727	-0.01%
2021/03/23	0	0.00	2	76.00	75.90	-2	8,760	-0.02%
2021/03/22	0	0.00	3	75.57	76.40	-3	8,791	-0.03%
2021/03/19	8	74.45	0	0.00	74.50	8	8,741	0.09%
2021/03/18	1	76.00	1	76.60	76.60	0	8,448	0.00%
2021/03/16	1	77.60	0	0.00	77.30	1	8,379	0.01%
2021/03/12	0	0.00	1.1	76.70	77.20	-1.1	8,147	-0.01%
2021/03/11	10	75.30	5	78.12	76.70	5	8,136	0.06%
2021/03/09	0	73.40	0	0.00	73.60	0	8,016	0.00%
2021/03/04	2	73.00	0	0.00	73.40	2	8,131	0.02%
2021/03/03	0	0.00	1	74.90	74.80	-1	8,015	-0.01%
2021/02/26	8	73.44	4.1	72.95	72.70	3.9	7,823	0.05%
2021/02/25	1	74.00	13	74.83	75.00	-12	7,574	-0.16%
2021/02/24	1	74.40	0	0.00	73.80	1	7,457	0.01%
2021/02/23	0	0.00	1	72.40	73.80	-1	7,414	-0.01%
2021/02/22	300	71.55	3	71.17	71.60	297	7,303	4.07%	大買/鉅額交易
2021/02/18	1	70.70	1	70.70	70.70	0	7,335	0.00%
2021/02/17	0	0.00	2	70.20	70.00	-2	7,322	-0.03%
2021/02/02	1	69.00	0	0.00	68.80	1	7,379	0.01%
2021/01/28	1	68.00	0	0.00	67.70	1	7,211	0.01%
2021/01/27	1	69.60	0	0.00	69.10	1	7,144	0.01%
2021/01/22	0	0.00	0.2	69.30	69.20	-0.2	7,168	0.00%
2021/01/21	0	0.00	0.8	69.20	69.30	-0.8	7,107	-0.01%
2021/01/20	1	70.00	1	69.50	69.30	0	7,091	0.00%
2021/01/18	1	71.10	0	0.00	71.50	1	6,961	0.01%
2021/01/15	0	0.00	1	72.50	72.30	-1	6,980	-0.01%
2021/01/14	1	74.10	1	73.70	74.20	0	7,207	0.00%
2021/01/12	0	0.00	2	73.45	73.60	-2	7,147	-0.03%
2021/01/11	0	0.00	1	74.20	74.40	-1	7,103	-0.01%
2021/01/08	0	0.00	0.9	72.02	72.70	-0.9	6,987	-0.01%
2021/01/07	0	0.00	2	71.40	71.50	-2	6,942	-0.03%
2021/01/06	2	70.70	86	71.03	70.70	-84	6,917	-1.21%
2021/01/04	0.2	71.60	0	0.00	71.40	0.2	6,846	0.00%
2020/12/31	3	71.77	10	71.70	71.90	-7	6,738	-0.10%
2020/12/30	0	0.00	3	71.93	72.50	-3	6,680	-0.04%
2020/12/28	0	0.00	8	69.94	70.60	-8	6,551	-0.12%
2020/12/25	250	69.52	0	0.00	69.40	250	6,507	3.84%	大買/鉅額交易
2020/12/23	0	0.00	11	68.47	68.10	-11	6,491	-0.17%
2020/12/22	0	0.00	11	70.00	68.60	-11	6,514	-0.17%
2020/12/21	0	0.00	15	68.53	69.40	-15	6,594	-0.23%
2020/12/17	0	0.00	1	68.40	68.60	-1	6,509	-0.02%
2020/12/16	0	0.00	3	68.50	68.70	-3	6,511	-0.05%
2020/12/15	0	0.00	1	67.60	67.20	-1	6,617	-0.02%
2020/12/14	0	0.00	0	68.40	67.80	0	6,588	0.00%
2020/12/11	0	0.00	3	68.30	68.30	-3	6,569	-0.05%
2020/12/10	0	0.00	3	67.73	67.80	-3	6,517	-0.05%
2020/12/09	9	67.11	0	0.00	67.10	9	6,427	0.14%
2020/12/08	21	67.10	1	67.10	67.20	20	6,400	0.31%
2020/12/07	0	0.00	1	67.50	67.50	-1	6,363	-0.02%
2020/12/04	1	67.20	5	67.92	67.70	-4	6,315	-0.06%
2020/12/03	4	66.60	2	67.15	66.60	2	6,168	0.03%
2020/12/02	0	0.00	1	65.30	65.60	-1	5,943	-0.02%
2020/11/19	0	0.00	23	65.40	65.30	-23	5,507	-0.42%
2020/11/18	2	65.00	3	65.30	65.50	-1	5,456	-0.02%
2020/11/17	0	0.00	2	64.00	65.00	-2	5,372	-0.04%
2020/11/13	10	63.90	0	0.00	64.10	10	5,316	0.19%
2020/11/12	1	64.20	1	64.50	63.90	0	5,289	0.00%
2020/11/11	0	0.00	3.4	64.62	65.30	-3.4	5,230	-0.06%
2020/11/10	0	0.00	4	62.60	63.00	-4	5,017	-0.08%
2020/11/09	1.2	61.98	0	0.00	62.10	1.2	4,970	0.02%
2020/11/05	1	61.00	0	0.00	61.50	1	4,970	0.02%
2020/11/04	0	0.00	0.1	61.00	61.00	-0.1	4,997	0.00%
2020/11/03	2	60.40	5	60.48	60.80	-3	5,003	-0.06%
2020/11/02	0	0.00	5	59.10	59.70	-5	4,967	-0.10%
2020/10/30	1	58.70	0	0.00	58.70	1	4,962	0.02%
2020/10/29	0	0.00	1	59.10	59.00	-1	4,928	-0.02%
2020/10/23	0	0.00	2	59.55	59.50	-2	5,002	-0.04%
2020/10/22	1	58.20	2	58.90	60.50	-1	5,012	-0.02%
2020/10/21	6	58.73	0	0.00	58.60	6	4,748	0.13%
2020/10/20	0	0.00	1	59.50	59.40	-1	4,680	-0.02%
2020/10/19	1	59.30	0	0.00	59.00	1	4,659	0.02%
2020/10/16	3	59.30	0	0.00	59.20	3	4,644	0.06%
2020/10/15	1	59.20	0	0.00	59.50	1	4,661	0.02%
2020/10/12	0	0.00	2	60.85	61.20	-2	4,662	-0.04%
2020/10/07	0.3	60.50	0	0.00	60.40	0.3	4,729	0.01%
2020/10/05	2	59.60	0	0.00	59.70	2	4,799	0.04%
2020/09/29	0.1	59.60	1	59.60	59.60	-0.9	4,838	-0.02%
2020/09/24	1	59.00	0	0.00	58.00	1	5,068	0.02%
2020/09/23	0.1	60.30	0	0.00	60.00	0.1	4,952	0.00%
2020/09/22	0	0.00	2	60.50	60.30	-2	4,923	-0.04%
2020/09/21	0	0.00	1	61.80	61.50	-1	4,922	-0.02%
2020/09/18	2	61.60	0	0.00	61.30	2	4,956	0.04%
2020/09/15	0.3	61.20	4	61.00	61.20	-3.7	4,908	-0.08%
2020/09/09	4	60.50	0	0.00	61.00	4	5,268	0.08%
2020/09/07	3	61.10	0	0.00	61.10	3	5,375	0.06%
2020/09/02	11	60.80	0	0.00	60.80	11	5,472	0.20%
2020/09/01	2	61.00	0	0.00	60.80	2	5,513	0.04%
2020/08/28	0.5	61.80	0	0.00	61.80	0.5	5,463	0.01%
2020/08/27	2	61.60	0	0.00	61.60	2	5,569	0.04%
2020/08/26	10	61.70	0	0.00	62.00	10	5,587	0.18%
2020/08/21	0	0.00	2.5	61.97	62.30	-2.5	5,835	-0.04%
2020/08/20	1	61.00	0	0.00	60.80	1	5,833	0.02%
2020/08/19	0	0.00	8	63.23	62.70	-8	5,818	-0.14%
2020/08/13	0	0.00	2	63.50	63.60	-2	5,935	-0.03%
2020/08/12	5	62.94	0	0.00	63.00	5	5,965	0.08%
2020/08/10	2	63.15	35	62.03	63.20	-33	5,937	-0.56%
2020/08/07	4	61.20	0	0.00	60.80	4	5,916	0.07%
2020/08/06	10	61.10	0	0.00	61.50	10	5,879	0.17%
2020/08/03	10	60.30	0	0.00	60.20	10	5,944	0.17%
2020/07/30	10	61.20	0	0.00	61.50	10	5,882	0.17%
2020/07/28	3.1	61.34	0	0.00	61.40	3.1	6,072	0.05%
2020/07/21	0.1	63.90	1	64.20	64.00	-0.9	6,536	-0.01%
2020/07/20	1	63.40	1	63.40	63.50	0	6,530	0.00%
2020/07/16	0	0.00	15	64.63	64.60	-15	6,653	-0.23%
2020/07/15	0.1	63.70	0	0.00	64.10	0.1	6,649	0.00%
2020/07/13	0.1	63.80	0	0.00	63.80	0.1	6,736	0.00%
2020/07/09	10	64.30	0	0.00	64.30	10	6,824	0.15%
2020/07/08	10	64.60	0	0.00	64.80	10	6,800	0.15%
2020/07/06	0	0.00	5	66.52	67.00	-5	6,748	-0.07%
2020/07/03	1	65.90	0	0.00	65.80	1	6,717	0.01%
2020/07/02	0	0.00	1	65.90	65.40	-1	6,741	-0.01%
2020/06/30	0	0.00	2	64.45	64.60	-2	6,830	-0.03%
2020/06/29	2	63.75	1	64.70	64.00	1	6,899	0.01%
2020/06/24	1	65.00	1	65.30	64.70	0	6,927	0.00%
2020/06/23	0	0.00	1	64.80	65.00	-1	6,922	-0.01%
2020/06/22	1	63.90	1	64.90	64.40	0	6,926	0.00%
2020/06/19	3	64.20	0	0.00	63.80	3	6,977	0.04%
2020/06/17	1	64.80	1	64.70	64.90	0	6,986	0.00%
2020/06/15	1	65.10	1	65.10	64.10	0	7,603	0.00%
2020/06/12	1	65.00	0	0.00	65.30	1	7,795	0.01%
2020/06/11	0.1	66.00	0	0.00	66.00	0.1	7,974	0.00%
2020/06/10	0	0.00	3	67.00	67.40	-3	8,066	-0.04%
2020/06/09	0	0.00	3	66.97	67.00	-3	8,259	-0.04%
2020/06/08	0	0.00	1	66.00	66.50	-1	8,348	-0.01%
2020/06/03	0	0.00	51	64.80	65.00	-51	8,516	-0.60%
2020/06/02	0	0.00	5	63.40	63.80	-5	8,468	-0.06%
2020/06/01	0	0.00	1	63.70	63.20	-1	8,470	-0.01%
2020/05/28	1	62.20	0	0.00	62.50	1	8,293	0.01%
2020/05/26	0	0.00	11	63.69	63.30	-11	8,396	-0.13%
2020/05/25	4	61.00	2	61.80	62.10	2	8,448	0.02%
2020/05/22	14	62.50	0	0.00	62.30	14	8,470	0.17%
2020/05/21	0	0.00	1	64.20	63.90	-1	8,447	-0.01%
2020/05/20	0	0.00	4	63.90	63.90	-4	8,456	-0.05%
2020/05/19	10	63.90	0	0.00	63.60	10	8,447	0.12%
2020/05/18	0	0.00	1	62.90	62.60	-1	8,411	-0.01%
2020/05/15	0	0.00	2	62.65	62.70	-2	8,405	-0.02%
2020/05/14	19	62.88	0	0.00	62.70	19	8,371	0.23%
2020/05/13	3.3	63.55	0	0.00	64.00	3.3	8,327	0.04%
2020/05/12	14	63.89	0	0.00	63.50	14	8,323	0.17%
2020/05/11	1	65.00	1	65.20	64.60	0	8,257	0.00%
2020/05/08	0	0.00	3	63.90	64.00	-3	8,230	-0.04%
2020/05/07	1.1	63.18	5	63.22	63.00	-3.9	8,210	-0.05%
2020/05/06	1	63.10	0	0.00	63.00	1	8,205	0.01%
2020/05/05	13	64.01	3	63.77	63.80	10	8,188	0.12%
2020/05/04	13	62.89	4	63.88	63.50	9	8,198	0.11%
2020/04/30	0.1	66.20	7	65.89	66.20	-6.9	8,042	-0.09%
2020/04/29	3	62.70	14	62.62	62.50	-11	7,891	-0.14%
2020/04/28	21	59.87	1	60.00	60.30	20	7,794	0.26%
2020/04/27	0	0.00	4	59.08	59.60	-4	7,875	-0.05%
2020/04/24	1	57.50	0	0.00	57.00	1	7,742	0.01%
2020/04/23	4	57.10	2	58.60	57.50	2	7,716	0.03%
2020/04/22	0	0.00	31	56.51	56.90	-31	7,654	-0.41%
2020/04/21	12	58.45	41	57.05	57.20	-29	7,639	-0.38%
2020/04/20	0.1	59.90	0	0.00	59.70	0.1	7,513	0.00%
2020/04/17	16	60.58	0	0.00	60.10	16	7,495	0.21%
2020/04/16	1	60.00	0	0.00	59.90	1	7,422	0.01%
2020/04/15	2	60.35	0	0.00	60.80	2	7,338	0.03%
2020/04/14	1	60.20	0	0.00	60.10	1	7,272	0.01%
2020/04/13	10	58.00	0	0.00	57.80	10	7,171	0.14%
2020/04/10	6	58.17	0	0.00	58.40	6	7,148	0.08%
2020/04/08	0	0.00	1	57.80	58.10	-1	7,074	-0.01%
2020/04/07	0	0.00	6	56.18	56.30	-6	6,978	-0.09%
2020/04/06	1	54.20	1	55.60	55.30	0	6,958	0.00%
2020/04/01	1	54.50	0	0.00	53.70	1	6,878	0.01%
2020/03/31	1	54.60	1	55.60	54.70	0	6,796	0.00%
2020/03/30	1	53.10	1	55.40	55.60	0	6,675	0.00%
2020/03/27	0	0.00	6	55.77	55.60	-6	6,565	-0.09%
2020/03/26	21	55.63	1	55.90	55.60	20	6,510	0.31%
2020/03/25	11.6	54.90	2	55.15	55.70	9.6	6,568	0.15%
2020/03/24	0.1	52.00	31	51.76	51.70	-30.9	6,495	-0.48%
2020/03/23	11	48.00	3	48.67	48.65	8	6,443	0.12%
2020/03/20	26	48.51	4	49.53	50.10	22	6,317	0.35%
2020/03/19	3	48.00	2	47.25	47.30	1	5,969	0.02%
2020/03/18	6	53.57	0	0.00	52.40	6	5,670	0.11%
2020/03/17	9	56.52	0	0.00	56.00	9	5,452	0.17%
2020/03/16	1	61.50	0	0.00	58.80	1	5,196	0.02%
2020/03/13	1	59.00	5	59.10	61.40	-4	5,046	-0.08%
2020/03/12	1	65.20	2	64.70	63.80	-1	4,783	-0.02%
2020/03/11	1	66.90	0	0.00	66.30	1	4,630	0.02%
2020/03/10	0	0.00	0.4	66.80	66.20	-0.4	4,589	-0.01%
2020/03/09	3	66.20	0	0.00	66.00	3	4,496	0.07%
2020/03/06	1	67.90	1	67.90	68.20	0	4,335	0.00%
2020/03/03	0.1	68.00	0	0.00	67.70	0.1	4,238	0.00%
2020/03/02	0	0.00	0.5	67.80	67.70	-0.5	4,222	-0.01%
2020/02/27	3	67.63	0	0.00	68.10	3	4,421	0.07%
2020/02/26	3	67.60	0	0.00	67.70	3	4,356	0.07%
2020/02/25	2	68.55	0	0.00	68.50	2	4,251	0.05%
2020/02/24	1	69.40	0	0.00	68.90	1	4,218	0.02%
2020/02/13	0	0.00	3	70.10	70.40	-3	4,206	-0.07%
2020/02/10	0	0.00	1	69.10	69.90	-1	4,254	-0.02%
2020/02/07	0.1	70.00	1	69.20	69.80	-1	4,264	-0.02%
2020/02/05	1	69.00	0	0.00	68.90	1	4,273	0.02%
2020/02/03	1.5	68.67	40	68.53	68.50	-38.5	4,252	-0.91%
2020/01/31	3	69.57	0	0.00	69.70	3	4,232	0.07%
2020/01/30	4	69.53	0	0.00	68.60	4	4,180	0.10%
2020/01/20	1	73.10	0	0.00	72.80	1	4,016	0.02%
2020/01/17	1	72.60	0	0.00	73.00	1	4,043	0.02%
2020/01/16	3	72.33	0	0.00	72.90	3	4,084	0.07%
2020/01/15	12	72.67	0	0.00	72.70	12	4,129	0.29%
2020/01/14	0.2	72.90	12	72.73	73.00	-11.8	4,151	-0.28%
2020/01/09	0	0.00	1	72.30	72.40	-1	4,212	-0.02%
2020/01/08	11	71.81	0	0.00	71.60	11	4,271	0.26%
2020/01/07	0.1	72.50	0	0.00	72.60	0.1	4,271	0.00%
2020/01/03	0	0.00	1	72.70	73.20	-1	4,342	-0.02%
2020/01/02	3	72.30	0	0.00	72.60	3	4,363	0.07%
2019/12/30	0.1	73.00	0	0.00	73.20	0.1	4,398	0.00%
2019/12/27	0	0.00	1	73.00	73.20	-1	4,412	-0.02%
2019/12/25	0	0.00	6	72.55	73.00	-6	4,480	-0.13%
2019/12/23	0	0.00	1	73.20	73.20	-1	4,584	-0.02%
2019/12/20	0	0.00	1	73.10	72.90	-1	4,634	-0.02%
2019/12/19	0	0.00	2	72.60	72.90	-2	4,577	-0.04%
2019/12/18	1	72.80	1	72.60	72.60	0	4,579	0.00%
2019/12/16	1	72.30	0	0.00	72.20	1	4,672	0.02%
2019/12/12	0	0.00	1	72.00	72.00	-1	4,727	-0.02%
2019/12/10	0	0.00	0.1	71.10	71.10	-0.1	4,846	0.00%
2019/12/06	5	71.50	0	0.00	71.20	5	4,893	0.10%
2019/12/05	3	71.10	1	71.80	71.00	2	4,903	0.04%
2019/12/02	0	0.00	3	71.80	71.60	-3	5,018	-0.06%
2019/11/27	0	0.00	26	72.40	72.50	-26	5,089	-0.51%
2019/11/26	12	71.85	3	72.33	71.60	9	5,067	0.18%
2019/11/25	2	71.50	0	0.00	71.70	2	4,789	0.04%
2019/11/20	10	71.30	0	0.00	71.40	10	4,942	0.20%
2019/11/15	10	71.50	0	0.00	71.50	10	5,041	0.20%
2019/11/14	0	0.00	3	71.23	71.00	-3	5,111	-0.06%
2019/11/12	0	0.00	7	72.09	72.10	-7	5,298	-0.13%
2019/11/11	0	0.00	1	71.90	72.00	-1	5,341	-0.02%
2019/11/05	0.1	72.70	0	0.00	72.90	0.1	5,557	0.00%
2019/11/04	0	0.00	1	71.90	72.30	-1	5,637	-0.02%
2019/10/30	1	72.10	10	71.99	72.10	-9	5,878	-0.15%
2019/10/24	0	0.00	2	72.10	72.10	-2	6,133	-0.03%
2019/10/23	0	0.00	1	71.50	71.30	-1	6,183	-0.02%
2019/10/22	1	71.30	5	71.90	71.90	-4	6,248	-0.06%
2019/10/18	0.1	71.00	0	0.00	71.00	0.1	6,326	0.00%
2019/10/17	4	70.90	5	70.60	71.20	-1	6,299	-0.02%
2019/10/16	1	70.50	0	0.00	70.80	1	6,314	0.02%
2019/10/15	0	0.00	4.4	69.93	70.30	-4.4	6,511	-0.07%
2019/10/14	0	0.00	2	69.90	70.00	-2	6,563	-0.03%
2019/10/09	1	69.20	0	0.00	69.00	1	6,565	0.02%
2019/10/04	2	69.05	0	0.00	69.50	2	6,659	0.03%
2019/10/03	1	69.10	4	68.63	69.00	-3	6,680	-0.04%
2019/10/02	4.7	70.17	0	0.00	70.00	4.7	6,708	0.07%
2019/09/27	1	69.80	0	0.00	69.70	1	6,739	0.01%
2019/09/26	0	70.50	0	0.00	70.40	0	7,074	0.00%
2019/09/25	0.1	70.70	0	0.00	70.80	0.1	7,325	0.00%
2019/09/24	1	70.20	1	71.00	71.00	0	7,476	0.00%
2019/09/20	1	70.20	0	0.00	70.70	1	7,690	0.01%
2019/09/16	0	0.00	5	70.60	70.60	-5	7,772	-0.06%
2019/09/09	1	68.90	0	0.00	69.10	1	7,941	0.01%
2019/09/06	1	69.30	3	69.30	69.20	-2	8,016	-0.02%
2019/09/05	4	69.13	2	69.20	69.30	2	8,086	0.02%
2019/09/03	1	68.10	2	68.35	67.30	-1	8,162	-0.01%
2019/09/02	1	68.50	0	0.00	68.50	1	8,265	0.01%
2019/08/30	0	0.00	1	68.40	68.80	-1	8,341	-0.01%
2019/08/29	4	67.00	0	0.00	67.60	4	8,323	0.05%
2019/08/28	11	67.05	1	67.00	67.20	10	8,339	0.12%
2019/08/27	2	67.25	0	0.00	67.00	2	8,335	0.02%
2019/08/26	1	67.40	0	0.00	67.20	1	8,216	0.01%
2019/08/23	5	67.90	0	0.00	68.30	5	8,208	0.06%
2019/08/21	1	67.90	0	0.00	67.90	1	8,494	0.01%
2019/08/19	6	67.07	0	0.00	67.00	6	8,469	0.07%
2019/08/16	1	67.30	0	0.00	67.20	1	8,423	0.01%
2019/08/15	1	66.10	0	0.00	66.00	1	8,326	0.01%
2019/08/14	1	67.30	0	0.00	66.90	1	8,290	0.01%
2019/08/13	4	67.08	0	0.00	67.00	4	8,251	0.05%
2019/08/07	4	68.08	0	0.00	68.10	4	8,170	0.05%
2019/08/06	1	68.50	0	0.00	68.30	1	8,166	0.01%
2019/08/05	1	69.10	0	0.00	69.10	1	8,126	0.01%
2019/08/02	0	0.00	1.1	70.05	69.70	-1.1	8,056	-0.01%
2019/08/01	1	70.70	1	70.80	70.70	0	8,029	0.00%
2019/07/26	2	71.30	2	71.30	71.70	0	7,803	0.00%
2019/07/24	1	71.50	2	71.50	71.40	-1	7,732	-0.01%
2019/07/19	4	71.95	0	0.00	71.90	4	7,568	0.05%
2019/07/17	1	71.30	0	0.00	72.60	1	7,567	0.01%
2019/07/16	1	71.70	0	0.00	71.70	1	7,310	0.01%
2019/07/15	5	71.88	0	0.00	72.00	5	7,271	0.07%
2019/07/12	3	72.03	0	0.00	72.00	3	7,276	0.04%
2019/07/11	1	72.10	0	0.00	72.00	1	7,260	0.01%
2019/07/09	1	72.20	0	0.00	72.10	1	7,178	0.01%
2019/07/04	0	0.00	0	73.00	72.70	0	7,288	0.00%
2019/07/03	5	72.58	0	0.00	72.60	5	7,289	0.07%
2019/07/02	0	0.00	200	78.27	78.30	-200	7,011	-2.85%	大賣/鉅額交易
2019/06/27	1	78.90	0	0.00	78.60	1	6,556	0.02%
2019/06/26	0	0.00	20	78.90	78.60	-20	6,458	-0.31%
2019/06/25	0	0.00	26	79.39	79.10	-26	6,394	-0.41%
2019/06/24	0	0.00	1.1	79.31	79.40	-1.1	6,338	-0.02%
2019/06/21	1	78.50	3	78.30	78.80	-2	6,353	-0.03%
2019/06/20	2	78.80	16	78.75	78.50	-14	6,249	-0.22%
2019/06/18	0	0.00	1	78.40	78.70	-1	6,150	-0.02%
2019/06/13	0	0.00	2	77.90	77.90	-2	6,108	-0.03%
2019/06/11	2	77.50	0	0.00	78.00	2	6,042	0.03%
2019/06/10	4	77.70	6	78.00	77.70	-2	5,934	-0.03%
2019/06/05	0	0.00	1	78.50	78.50	-1	5,759	-0.02%
2019/06/04	0	0.00	3	78.10	78.30	-3	5,736	-0.05%
2019/05/31	0	0.00	1	77.80	78.50	-1	5,703	-0.02%
2019/05/29	1	77.60	0	0.00	77.50	1	5,830	0.02%
2019/05/27	0.1	78.50	0	0.00	78.40	0.1	5,685	0.00%
2019/05/22	2	77.70	0	0.00	77.50	2	5,728	0.03%
2019/05/21	0	0.00	2	78.55	78.60	-2	5,746	-0.03%
2019/05/20	1	77.10	0	0.00	77.50	1	5,692	0.02%
2019/05/15	1	76.80	0	0.00	76.70	1	5,651	0.02%
2019/05/08	1,000	77.83	0	0.00	77.60	1,000	5,611	17.82%	大買/鉅額交易
2019/05/06	0	0.00	0	78.20	78.00	0	5,587	0.00%
2019/05/03	13	78.98	0	0.00	78.80	13	5,592	0.23%
2019/05/02	8	78.90	0	0.00	79.00	8	5,691	0.14%
2019/04/30	0	0.00	2	78.00	78.10	-2	5,660	-0.04%
2019/04/26	0	0.00	1	78.00	78.30	-1	5,661	-0.02%
2019/04/24	1	77.90	0	0.00	77.50	1	5,704	0.02%
2019/04/23	1	77.30	1	77.80	77.80	0	5,723	0.00%
2019/04/22	1	77.20	1	77.70	77.50	0	5,705	0.00%
2019/04/17	1	77.10	0	0.00	77.60	1	5,850	0.02%
2019/04/15	1	76.70	8	76.66	76.70	-7	5,901	-0.12%
2019/04/12	3	76.60	0	0.00	76.50	3	5,901	0.05%
2019/04/11	6	76.88	0	0.00	77.00	6	5,848	0.10%
2019/04/08	2	77.70	0.1	78.00	77.90	1.9	5,719	0.03%
2019/04/03	1	78.10	0	0.00	78.20	1	5,580	0.02%
2019/04/02	13	78.36	0	0.00	78.30	13	5,534	0.23%
2019/04/01	32	78.80	320	78.47	78.10	-288	5,499	-5.24%	大賣/鉅額交易
2019/03/29	0	0.00	5	78.00	78.90	-5	5,373	-0.09%
2019/03/28	0	0.00	1	78.20	78.20	-1	5,333	-0.02%
2019/03/25	1	76.50	0	0.00	76.40	1	5,228	0.02%
2019/03/22	0	0.00	80	77.00	77.00	-80	5,211	-1.53%
2019/03/21	1	76.60	0	0.00	76.60	1	5,191	0.02%
2019/03/19	1	76.00	0	0.00	76.00	1	5,124	0.02%
2019/03/18	2	76.00	0	0.00	76.50	2	5,136	0.04%
2019/03/13	1	76.10	0	0.00	76.00	1	5,124	0.02%
2019/03/12	1	76.10	0	0.00	75.90	1	5,246	0.02%
2019/03/08	1	75.80	0	0.00	75.60	1	5,390	0.02%
2019/03/07	1	75.70	0	0.00	76.20	1	5,503	0.02%
2019/02/27	1	76.70	0	0.00	76.90	1	5,652	0.02%
2019/02/26	0	0.00	1	77.10	77.10	-1	5,578	-0.02%
2019/02/25	1	76.30	0	0.00	76.60	1	5,547	0.02%
2019/02/20	0	0.00	46	75.32	75.40	-46	5,468	-0.84%
2019/02/15	0	0.00	8	74.51	74.50	-8	5,413	-0.15%
2019/02/13	1	75.00	0	0.00	74.90	1	5,355	0.02%
2019/02/12	0	0.00	30	74.94	75.00	-30	5,318	-0.56%
2019/02/11	3	75.37	1	77.40	74.50	2	5,349	0.04%
2019/01/29	0	0.00	2	76.15	76.20	-2	5,242	-0.04%
2019/01/28	0	0.00	1	75.90	76.20	-1	5,226	-0.02%
2019/01/23	1	75.10	3	74.90	74.60	-2	5,219	-0.04%
2019/01/21	0	0.00	1	76.40	76.00	-1	5,191	-0.02%
2019/01/16	1	75.60	3	75.87	75.50	-2	5,229	-0.04%
2019/01/11	0	0.00	2	74.85	74.90	-2	5,266	-0.04%
2019/01/09	1	73.20	0	0.00	74.50	1	5,332	0.02%
2019/01/07	0	0.00	12	74.72	75.10	-12	5,297	-0.23%
2019/01/04	1	72.70	2	73.55	73.10	-1	5,352	-0.02%
2019/01/03	0	0.00	3	73.50	73.30	-3	5,636	-0.05%
2019/01/02	2	74.05	0	0.00	73.00	2	5,680	0.04%
2018/12/28	0	0.00	2	74.90	75.50	-2	5,679	-0.04%
2018/12/27	0	0.00	1	74.20	74.00	-1	5,708	-0.02%
2018/12/26	1	72.50	0	0.00	72.40	1	5,774	0.02%
2018/12/25	2	72.55	1	72.40	72.60	1	5,817	0.02%
2018/12/21	3	73.97	0	0.00	74.10	3	6,033	0.05%
2018/12/18	1	73.70	0	0.00	73.50	1	6,182	0.02%
2018/12/17	0.1	73.30	0	0.00	73.30	0.1	6,358	0.00%
2018/12/14	5	73.00	2	72.90	73.00	3	6,347	0.05%
2018/12/13	1	72.80	0	0.00	73.00	1	6,353	0.02%
2018/12/12	3	72.43	0	0.00	72.40	3	6,363	0.05%
2018/12/10	2	72.90	3	72.90	72.60	-1	6,289	-0.02%
2018/12/06	8	73.05	1	73.10	72.50	7	6,380	0.11%
2018/12/05	2	73.60	3	73.80	73.70	-1	6,343	-0.02%
2018/12/03	1	74.80	0	0.00	74.40	1	6,266	0.02%
2018/11/30	0	0.00	1	74.70	74.30	-1	6,193	-0.02%
2018/11/29	6	74.93	0	0.00	74.30	6	6,117	0.10%
2018/11/28	4	73.43	0	0.00	74.80	4	6,053	0.07%
2018/11/27	5	74.82	0	0.00	74.80	5	5,925	0.08%
2018/11/23	4	76.25	0	0.00	76.50	4	5,933	0.07%
2018/11/21	10	77.70	0	0.00	77.20	10	6,047	0.17%
2018/11/20	5	77.90	0	0.00	78.10	5	6,115	0.08%
2018/11/15	0	0.00	4	77.40	77.50	-4	6,352	-0.06%
2018/11/14	2	76.70	0	0.00	77.00	2	6,422	0.03%
2018/11/13	2	76.60	0	0.00	76.70	2	6,514	0.03%
2018/11/12	1	77.20	0	0.00	77.30	1	6,610	0.02%
2018/11/09	0	0.00	2	76.90	76.60	-2	6,746	-0.03%
2018/11/08	3	77.20	1	77.90	77.30	2	6,791	0.03%
2018/11/07	2	76.80	4	77.03	77.40	-2	6,790	-0.03%
2018/11/02	0	0.00	2	77.40	77.90	-2	6,681	-0.03%
2018/11/01	0	0.00	0.3	77.00	77.00	-0.3	6,741	0.00%
2018/10/31	0	0.00	4	76.58	76.90	-4	6,734	-0.06%
2018/10/30	2	75.20	6	75.68	75.70	-4	6,709	-0.06%
2018/10/29	1	75.20	0	0.00	75.80	1	6,681	0.01%
2018/10/26	1	74.10	2	74.90	75.10	-1	6,716	-0.01%
2018/10/25	6	74.10	0	0.00	74.00	6	6,726	0.09%
2018/10/24	2	74.60	0	0.00	75.40	2	6,706	0.03%
2018/10/23	4	75.53	0	0.00	75.20	4	6,715	0.06%
2018/10/19	1	76.20	8	76.24	76.50	-7	6,699	-0.10%
2018/10/18	2	76.50	1	76.50	76.70	1	6,662	0.02%
2018/10/16	5	76.50	28	76.78	77.00	-23	6,628	-0.35%
2018/10/15	0	0.00	48	76.61	76.50	-48	6,622	-0.72%
2018/10/12	5	76.16	23	76.20	77.90	-18	6,564	-0.27%
2018/10/11	4	77.55	0	0.00	76.10	4	6,578	0.06%
2018/10/09	3	82.00	0	0.00	81.70	3	6,314	0.05%
2018/10/08	7.2	82.05	0	0.00	82.10	7.2	6,273	0.11%
2018/10/04	24	83.09	0	0.00	83.10	24	6,242	0.38%
2018/10/03	20	83.70	0	0.00	83.80	20	6,233	0.32%
2018/10/02	0	0.00	5	83.90	84.00	-5	6,371	-0.08%
2018/10/01	0	0.00	1	84.70	85.00	-1	6,567	-0.02%
2018/09/28	1	84.10	0	0.00	84.80	1	6,753	0.01%
2018/09/27	7	84.06	4	84.68	85.00	3	6,763	0.04%
2018/09/26	3	84.00	0	0.00	84.00	3	6,764	0.04%
2018/09/25	0	0.00	0	84.50	84.50	0	6,942	0.00%
2018/09/21	14	84.80	7	85.16	85.50	7	6,977	0.10%
2018/09/20	8	84.50	0	0.00	84.00	8	6,976	0.11%
2018/09/19	5	84.50	0	0.00	84.80	5	7,092	0.07%
2018/09/18	11	83.90	2	84.15	84.40	9	7,112	0.13%
2018/09/17	10	84.20	0	0.00	83.90	10	7,164	0.14%
2018/09/13	0	0.00	1	84.50	84.60	-1	7,234	-0.01%
2018/09/12	1	83.30	1	83.00	83.60	0	7,291	0.00%
2018/09/11	0	0.00	0.5	83.70	84.00	-0.5	7,376	-0.01%
2018/09/10	17	83.61	0	0.00	83.40	17	7,521	0.23%
2018/09/06	17	83.92	1	83.60	84.00	16	7,815	0.20%
2018/08/30	10	84.60	0	0.00	84.50	10	8,398	0.12%
2018/08/29	11	85.40	0	0.00	85.40	11	8,444	0.13%
2018/08/28	0	0.00	1	85.00	85.20	-1	8,515	-0.01%
2018/08/27	8	84.70	0	0.00	84.80	8	8,506	0.09%
2018/08/23	0	0.00	1	84.40	84.50	-1	8,946	-0.01%
2018/08/20	0	0.00	31	83.30	83.10	-31	8,959	-0.35%
2018/08/17	0	0.00	10	83.29	83.30	-10	8,953	-0.11%
2018/08/16	11	82.95	0	0.00	82.10	11	8,892	0.12%
2018/08/14	0	0.00	2	83.80	83.50	-2	8,801	-0.02%
2018/08/10	22	84.39	0	0.00	84.60	22	8,842	0.25%
2018/07/31	0	0.00	5	84.40	84.90	-5	9,244	-0.05%
2018/07/26	26	83.78	0	0.00	84.10	26	9,233	0.28%
2018/07/19	5	84.30	1	84.00	83.90	4	9,301	0.04%
2018/07/17	1	83.80	0	0.00	84.10	1	9,314	0.01%
2018/07/13	2	85.00	0	0.00	85.00	2	9,408	0.02%
2018/07/12	0	0.00	6	84.73	84.70	-6	9,439	-0.06%
2018/07/11	0	0.00	5	83.40	83.90	-5	9,467	-0.05%
2018/07/10	2	82.60	0	0.00	82.70	2	9,399	0.02%
2018/07/09	0	0.00	2	87.00	87.50	-2	9,278	-0.02%
2018/07/03	0	0.00	9	87.56	88.00	-9	8,932	-0.10%
2018/06/29	0	0.00	4	86.95	87.20	-4	8,711	-0.05%
2018/06/28	7	84.90	0	0.00	84.50	7	8,480	0.08%
2018/06/26	1	84.90	1	85.50	85.40	0	8,411	0.00%
2018/06/25	0	0.00	1	85.00	85.00	-1	8,335	-0.01%
2018/06/22	0	0.00	1	84.40	84.60	-1	8,317	-0.01%
2018/06/20	0	0.00	3	84.07	84.40	-3	8,322	-0.04%
2018/06/19	3	82.97	0	0.00	82.80	3	8,338	0.04%
2018/06/15	3	83.87	0	0.00	84.60	3	8,162	0.04%
2018/06/14	8	84.55	0	0.00	84.20	8	8,003	0.10%
2018/06/13	1	85.60	0	0.00	85.90	1	7,851	0.01%
2018/06/11	2	85.00	0	0.00	85.00	2	7,862	0.03%
2018/06/08	12	85.58	0	0.00	85.50	12	7,740	0.16%
2018/06/07	5	86.40	0	0.00	86.90	5	7,586	0.07%
2018/05/28	0	0.00	100	86.25	86.30	-100	6,870	-1.46%
2018/05/18	0	0.00	3	87.10	87.30	-3	6,938	-0.04%
2018/05/17	0	0.00	10	87.80	87.20	-10	7,011	-0.14%
2018/05/16	1	86.30	1	85.90	86.40	0	6,889	0.00%
2018/05/15	0	0.00	8	85.24	85.20	-8	6,913	-0.12%
2018/05/14	6	85.00	0	0.00	85.50	6	6,995	0.09%
2018/05/11	0	0.00	1	84.80	85.00	-1	7,005	-0.01%
2018/05/10	0	0.00	4	84.00	83.80	-4	6,958	-0.06%
2018/05/02	0	0.00	1	82.50	82.90	-1	6,902	-0.01%
2018/04/30	3	81.10	0	0.00	81.60	3	6,869	0.04%
2018/04/24	0.3	81.00	0	0.00	80.90	0.3	6,871	0.00%
2018/04/23	7	81.94	0	0.00	82.00	7	6,830	0.10%
2018/04/18	1	82.60	0	0.00	82.90	1	6,794	0.01%
2018/04/17	8	82.36	0	0.00	82.40	8	6,838	0.12%
2018/04/16	4	83.58	0	0.00	83.80	4	6,990	0.06%
2018/04/13	4	84.10	0	0.00	84.10	4	7,195	0.06%
2018/04/12	0	0.00	5	84.50	84.80	-5	7,292	-0.07%
2018/04/11	1	83.80	0.3	83.60	83.90	0.7	7,301	0.01%
2018/04/02	1	81.60	0	0.00	81.60	1	7,305	0.01%
2018/03/30	2	81.85	0	0.00	82.10	2	7,404	0.03%
2018/03/28	0	0.00	1	81.90	82.50	-1	7,293	-0.01%
2018/03/27	0	0.00	3	82.90	83.10	-3	7,308	-0.04%
2018/03/26	1	82.70	0	0.00	82.50	1	7,279	0.01%
2018/03/22	7	82.56	7	84.00	83.10	0	7,161	0.00%
2018/03/20	1	82.30	0	0.00	82.50	1	7,102	0.01%
2018/03/16	0	0.00	5	81.50	81.70	-5	7,015	-0.07%
2018/03/15	0	0.00	2	80.30	80.30	-2	6,803	-0.03%
2018/03/14	0	0.00	2.1	80.40	80.50	-2.1	6,822	-0.03%
2018/03/12	0	80.10	6	80.32	80.50	-6	6,827	-0.09%
2018/03/07	0	0.00	0.2	79.30	79.40	-0.2	6,774	0.00%
2018/03/05	2	78.90	0	0.00	78.10	2	6,856	0.03%
2018/03/02	4	77.90	0	0.00	78.30	4	6,805	0.06%
2018/03/01	7	78.69	0	0.00	79.10	7	6,758	0.10%
2018/02/26	0	0.00	8	80.27	80.30	-8	6,606	-0.12%
2018/02/21	0	0.00	5	78.24	79.00	-5	6,641	-0.08%
2018/02/09	503	76.19	0	0.00	76.00	503	6,514	7.72%	大買/鉅額交易
2018/02/08	2	78.00	0	0.00	77.70	2	6,396	0.03%
2018/02/07	4.1	77.46	0	0.00	77.70	4.1	6,437	0.06%
2018/02/06	9	76.11	0	0.00	76.10	9	6,359	0.14%
2018/02/05	2	78.30	0	78.90	78.80	2	6,218	0.03%
2018/02/02	0	0.00	5	79.62	79.80	-5	6,146	-0.08%
2018/01/24	1	80.30	0	0.00	80.30	1	6,009	0.02%
2018/01/23	0	0.00	10	80.90	80.90	-10	6,006	-0.17%
2018/01/22	1	80.40	0	0.00	80.80	1	5,999	0.02%
2018/01/18	0	0.00	5	82.10	81.20	-5	5,918	-0.08%
2018/01/17	0	0.00	2	81.15	81.50	-2	5,854	-0.03%
2018/01/12	0	0.00	2	81.30	81.10	-2	5,700	-0.04%
2018/01/11	5	81.80	0	0.00	82.00	5	5,616	0.09%
2018/01/10	0	0.00	5	83.00	82.70	-5	5,560	-0.09%
2018/01/04	0	0.00	600	78.11	78.00	-600	5,162	-11.62%	大賣/鉅額交易

資料中心投資潮擴散UDN聯合新聞網－11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－14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－14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-安和券商分點個股進出
第一金-安和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-安和 券商分點個股進出 第一金-安和 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-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析