南亞 (1303)-凱基-復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
55.0
漲跌
▼0.8
漲幅
-1.43%
成交量
11,102張
產業
上市塑膠類股▼1.59%
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－凱基-復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

凱基-復興券商分點個股進出
凱基-復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
2023/12/08	1	67.50	0	0.00	67.60	1	6,147	0.02%
2023/12/06	3	68.70	1	69.00	68.70	2	6,181	0.03%
2023/12/05	0	0.00	0.1	68.60	68.70	-0.1	6,162	0.00%
2023/12/04	0	0.00	30.9	68.78	68.70	-30.9	6,139	-0.50%
2023/12/01	1	68.00	2	68.80	68.10	-1	6,107	-0.02%
2023/11/30	1	68.10	0	0.00	68.10	1	6,072	0.02%
2023/11/29	3	69.10	0	0.00	68.40	3	5,856	0.05%
2023/11/27	0	0.00	0.1	68.40	67.70	-0.1	5,736	0.00%
2023/11/22	2	68.85	0	0.00	68.50	2	5,521	0.04%
2023/11/21	0	0.00	4	69.15	69.60	-4	5,496	-0.07%
2023/11/20	2.1	67.25	0	0.00	67.40	2.1	5,302	0.04%
2023/11/17	0	0.00	5.8	68.46	68.20	-5.8	5,249	-0.11%
2023/11/16	13	68.17	2	68.25	68.40	11	5,235	0.21%
2023/11/15	0	0.00	19	66.98	68.00	-19	5,168	-0.37%
2023/11/14	0	0.00	1	65.50	65.80	-1	5,020	-0.02%
2023/11/13	1	64.50	5	64.50	64.80	-4	5,046	-0.08%
2023/11/09	0	0.00	9	65.03	65.30	-9	5,097	-0.18%
2023/11/07	1	64.30	4.7	64.30	64.30	-3.7	5,053	-0.07%
2023/11/06	0	0.00	2	64.75	64.80	-2	5,047	-0.04%
2023/11/03	17	64.00	1	63.70	64.00	16	4,994	0.32%
2023/10/31	3.2	62.17	0.1	62.10	61.90	3.1	4,985	0.06%
2023/10/30	6.1	61.57	1	61.30	61.30	5.1	4,972	0.10%
2023/10/27	75.1	62.20	0.1	62.50	62.20	74.9	4,867	1.54%
2023/10/26	1.3	62.88	0	0.00	62.50	1.3	4,836	0.03%
2023/10/25	9	63.41	0	0.00	63.10	9	4,790	0.19%
2023/10/24	31.1	63.30	0	0.00	63.30	31.1	4,740	0.66%
2023/10/23	8.5	63.79	0	0.00	63.70	8.5	4,718	0.18%
2023/10/20	5.1	64.36	0	0.00	64.40	5.1	4,670	0.11%
2023/10/19	2.1	65.30	0	0.00	65.20	2.1	4,674	0.04%
2023/10/18	5.1	65.22	0	0.00	67.10	5.1	4,686	0.11%
2023/10/17	1.1	65.60	0	0.00	66.00	1.1	4,452	0.02%
2023/10/16	1.1	65.80	0	0.00	66.10	1.1	4,469	0.02%
2023/10/13	7.1	66.57	0	0.00	66.30	7.1	4,507	0.16%
2023/10/12	0	0.00	2	67.30	67.70	-2	4,468	-0.04%
2023/10/11	0	0.00	1.1	66.05	66.80	-1.1	4,449	-0.03%
2023/10/06	1.2	64.82	0	0.00	65.30	1.2	4,373	0.03%
2023/10/05	2	64.75	0	0.00	64.70	2	4,443	0.05%
2023/10/04	20.3	64.48	0	0.00	64.20	20.3	4,452	0.46%
2023/10/03	5.1	65.64	0	0.00	65.60	5.1	4,405	0.11%
2023/10/02	0	66.40	0	0.00	66.40	0	4,456	0.00%
2023/09/28	1	66.40	0	0.00	66.60	1	4,608	0.02%
2023/09/26	5.3	66.64	0	0.00	66.70	5.3	4,734	0.11%
2023/09/25	1	67.40	0	0.00	67.70	1	4,720	0.02%
2023/09/21	47.1	67.01	0	0.00	67.00	47.1	4,921	0.96%
2023/09/20	0	0.00	0.2	68.75	68.40	-0.2	4,948	0.00%
2023/09/18	0	0.00	25	69.00	68.80	-25	5,061	-0.49%
2023/09/14	0	0.00	1	69.00	69.20	-1	5,017	-0.02%
2023/09/13	16	68.30	0	0.00	68.30	16	4,992	0.32%
2023/09/12	4	68.38	1	68.50	68.60	3	5,155	0.06%
2023/09/11	0.2	68.00	2	67.90	67.90	-1.8	5,140	-0.04%
2023/09/08	0.1	67.40	0	0.00	67.70	0.1	5,156	0.00%
2023/09/07	0	0.00	40.3	67.10	67.40	-40.3	5,202	-0.77%
2023/09/06	1	67.70	0	0.00	67.10	1	5,178	0.02%
2023/09/04	0	0.00	1	68.10	68.00	-1	5,173	-0.02%
2023/08/31	1	66.70	0	0.00	66.10	1	5,267	0.02%
2023/08/30	0	0.00	4	67.30	67.40	-4	5,135	-0.08%
2023/08/25	1	65.40	0	0.00	65.30	1	5,407	0.02%
2023/08/24	0	65.80	0	0.00	65.80	0	5,463	0.00%
2023/08/23	1	65.50	1	65.60	65.50	0	5,491	0.00%
2023/08/21	9	66.67	32	66.12	66.30	-23	5,565	-0.41%
2023/08/18	13	66.58	0	0.00	66.40	13	5,583	0.23%
2023/08/17	251.1	66.38	0	0.00	66.10	251.1	5,600	4.48%	大買/鉅額交易
2023/08/16	20.1	66.90	5	67.10	66.90	15.1	5,576	0.27%
2023/08/14	14	69.15	0	0.00	68.70	14	5,662	0.25%
2023/08/11	1	69.70	0	0.00	69.60	1	5,776	0.02%
2023/08/10	0	0.00	2	69.70	69.70	-2	5,850	-0.03%
2023/08/09	0	0.00	167	69.80	70.10	-167	5,848	-2.86%	大賣/鉅額交易
2023/08/08	12	69.64	0	0.00	69.20	12	5,860	0.20%
2023/08/04	7.8	70.33	0	0.00	70.00	7.8	5,839	0.13%
2023/08/02	5	69.70	115	69.68	69.70	-110	5,836	-1.88%	大賣/鉅額交易
2023/08/01	0	0.00	1	70.70	70.60	-1	5,769	-0.02%
2023/07/31	5	69.92	1	70.00	70.00	4	5,748	0.07%
2023/07/27	1.2	69.85	0	0.00	70.00	1.2	5,714	0.02%
2023/07/26	1	69.80	200	69.65	70.00	-199	5,738	-3.47%	大賣/鉅額交易
2023/07/21	0	0.00	2	70.90	70.70	-2	5,783	-0.03%
2023/07/20	2	70.20	1	70.30	70.40	1	5,763	0.02%
2023/07/19	0.5	70.40	0.1	70.30	70.30	0.4	5,795	0.01%
2023/07/18	2	70.30	400	70.31	70.10	-398	5,791	-6.87%	大賣/鉅額交易
2023/07/17	0	0.00	2	70.80	70.80	-2	5,726	-0.03%
2023/07/14	1	70.60	0	0.00	71.20	1	5,723	0.02%
2023/07/12	1.2	68.95	0	0.00	69.40	1.2	5,634	0.02%
2023/07/11	17.2	69.55	10	69.70	69.60	7.2	5,589	0.13%
2023/07/10	20	69.00	7	69.24	69.00	13	5,584	0.23%
2023/07/07	0.1	69.10	3	68.60	68.70	-2.9	5,556	-0.05%
2023/07/06	12.1	69.49	0	0.00	69.20	12.1	5,528	0.22%
2023/07/05	8	70.91	0	0.00	70.80	8	5,375	0.15%
2023/07/04	12.3	71.12	5	71.50	70.90	7.3	5,323	0.14%
2023/07/03	3.2	72.33	0	0.00	72.10	3.2	5,251	0.06%
2023/06/30	5.1	72.59	0	0.00	72.50	5.1	5,272	0.10%
2023/06/29	15.2	73.32	0	0.00	72.80	15.2	5,230	0.29%
2023/06/28	4	76.11	13	76.16	76.10	-9.1	5,153	-0.18%
2023/06/27	3	77.30	72	77.10	77.10	-69	5,082	-1.36%
2023/06/26	5	77.90	2	78.00	78.00	3	5,071	0.06%
2023/06/21	22.1	78.15	0	0.00	78.60	22.1	5,041	0.44%
2023/06/20	0.1	78.65	2	79.20	78.50	-1.9	5,031	-0.04%
2023/06/19	0	79.30	0	0.00	79.00	0	5,005	0.00%
2023/06/15	0	0.00	1	79.10	79.40	-1	4,836	-0.02%
2023/06/13	0	0.00	15	79.20	79.20	-15	4,990	-0.30%
2023/06/12	0	0.00	2	79.80	79.70	-2	4,992	-0.04%
2023/06/09	0	0.00	5	79.90	79.90	-5	5,051	-0.10%
2023/06/07	0	79.20	10	79.60	79.50	-10	5,165	-0.19%
2023/06/05	0	0.00	0.1	78.80	78.70	-0.1	5,184	0.00%
2023/06/02	5	77.90	0	0.00	78.10	5	5,193	0.10%
2023/05/30	1	78.50	0	0.00	78.10	1	4,923	0.02%
2023/05/26	2.1	78.50	54.1	78.82	78.80	-52	4,926	-1.05%
2023/05/25	0.1	80.05	10.1	80.59	79.60	-10	4,889	-0.20%
2023/05/24	0	0.00	17	80.50	80.90	-17	4,856	-0.35%
2023/05/23	0	0.00	10.1	80.21	80.70	-10.1	4,811	-0.21%
2023/05/22	0	0.00	15	80.70	80.70	-15	4,740	-0.32%
2023/05/19	0	0.00	31	80.11	80.60	-31	4,687	-0.66%
2023/05/18	0	0.00	23.1	80.05	80.20	-23.1	4,633	-0.50%
2023/05/17	0	0.00	42.4	79.28	79.90	-42.4	4,558	-0.93%
2023/05/16	2.1	78.78	80	78.36	78.80	-77.9	4,417	-1.76%
2023/05/15	10	77.70	20	77.00	77.70	-10	4,376	-0.23%
2023/05/12	0.1	77.30	32	77.50	77.30	-31.9	4,373	-0.73%
2023/05/11	0.1	77.30	32	77.50	77.70	-31.9	4,350	-0.73%
2023/05/10	0	0.00	30	77.80	77.50	-30	4,362	-0.69%
2023/05/09	21.1	78.50	0.1	78.30	78.50	21	4,373	0.48%
2023/05/08	0.2	77.50	30	77.70	77.70	-29.8	4,370	-0.68%
2023/05/05	0	0.00	30	77.80	77.50	-30	4,369	-0.69%
2023/05/04	0	0.00	40	77.50	77.60	-40	4,449	-0.90%
2023/05/03	3	77.10	2.1	77.49	77.10	0.9	4,475	0.02%
2023/05/02	4	77.58	30	78.00	77.50	-26	4,564	-0.57%
2023/04/28	467	77.86	50	78.00	78.00	417	4,701	8.87%	大買/鉅額交易
2023/04/27	0.1	77.70	61	77.86	77.70	-60.9	4,706	-1.29%
2023/04/26	154	78.00	66	77.83	78.00	88	4,657	1.89%	大買/
2023/04/25	0	0.00	25	77.20	77.40	-25	4,610	-0.54%
2023/04/24	0	0.00	42	78.17	78.00	-42	4,546	-0.92%
2023/04/21	0	0.00	30.6	77.79	77.90	-30.6	4,504	-0.68%
2023/04/20	0	0.00	70.4	76.91	77.00	-70.4	4,479	-1.57%
2023/04/19	6	77.00	30	77.80	77.00	-24	4,598	-0.52%
2023/04/18	50	77.70	40	77.43	77.90	10	4,591	0.22%
2023/04/17	0	77.80	31	77.80	77.70	-31	4,587	-0.68%
2023/04/14	0	0.00	51.2	77.72	77.90	-51.2	4,574	-1.12%
2023/04/13	200	77.80	52	77.69	77.90	148	4,581	3.23%	大買/鉅額交易
2023/04/12	0	0.00	70	77.76	77.90	-70	4,563	-1.53%
2023/04/11	0	0.00	50	77.86	77.90	-50	4,582	-1.09%
2023/04/10	1	77.40	60	77.45	77.70	-59	4,552	-1.30%
2023/04/07	0	0.00	0	77.30	77.50	0	4,545	0.00%
2023/04/06	0	0.00	1.1	77.92	77.30	-1.1	4,554	-0.02%
2023/03/31	0	0.00	11	77.83	77.50	-11	4,560	-0.24%
2023/03/30	2	77.60	0	0.00	78.00	2	4,712	0.04%
2023/03/29	0	0.00	8.1	77.74	78.00	-8.1	4,900	-0.17%
2023/03/27	1	77.20	0.1	77.10	77.30	0.9	5,320	0.02%
2023/03/24	0	0.00	0.2	76.80	76.80	-0.2	5,700	0.00%
2023/03/23	0	0.00	1	76.50	76.60	-1	5,734	-0.02%
2023/03/20	1	75.41	0	0.00	75.40	1	5,953	0.02%
2023/03/17	0	0.00	2	75.80	76.50	-2	6,062	-0.03%
2023/03/16	3	74.80	7.2	74.73	74.90	-4.2	6,030	-0.07%
2023/03/15	2.5	74.58	0	0.00	74.50	2.5	6,106	0.04%
2023/03/14	0	0.00	0.3	74.13	74.10	-0.3	6,150	0.00%
2023/03/13	0	0.00	36.1	74.68	74.70	-36.1	6,178	-0.58%
2023/03/10	10.2	73.85	5	74.20	74.00	5.2	6,196	0.08%
2023/03/09	26.1	74.95	4.3	74.81	74.60	21.8	6,243	0.35%
2023/03/08	6	75.70	0	0.00	76.10	6	6,381	0.09%
2023/03/07	7	75.81	0.7	75.83	76.20	6.3	6,462	0.10%
2023/03/03	0	0.00	3	75.20	75.10	-3	6,742	-0.04%
2023/03/02	2.3	74.55	0	0.00	75.10	2.3	6,932	0.03%
2023/03/01	1.1	74.53	3	74.70	74.70	-1.9	7,056	-0.03%
2023/02/24	33	75.96	0	0.00	75.60	33	7,167	0.46%
2023/02/23	0.1	76.10	12	76.29	76.10	-11.9	7,156	-0.17%
2023/02/21	0.1	75.60	0.1	75.90	76.00	-0.1	7,202	0.00%
2023/02/20	0	0.00	4	75.80	75.80	-4	7,342	-0.05%
2023/02/16	0	0.00	5	75.20	75.40	-5	7,625	-0.07%
2023/02/15	15.1	75.17	0.1	75.50	74.70	15	7,783	0.19%
2023/02/14	0	0.00	126	75.54	75.50	-126	7,799	-1.62%	大賣/鉅額交易
2023/02/13	0	0.00	2	75.30	75.30	-2	7,853	-0.03%
2023/02/10	13	74.63	0	0.00	74.40	13	7,889	0.16%
2023/02/09	1.1	74.87	0	0.00	74.80	1.1	7,999	0.01%
2023/02/08	6.1	74.87	0	0.00	74.70	6.1	8,109	0.08%
2023/02/07	0	0.00	13	75.48	75.30	-13	8,221	-0.16%
2023/02/06	7.1	74.39	7	75.10	74.40	0.1	8,225	0.00%
2023/02/03	20	74.64	0	0.00	74.60	20	8,225	0.24%
2023/02/02	12	74.50	9	75.19	75.20	3	8,250	0.04%
2023/02/01	15	75.17	0	0.00	75.40	15	8,237	0.18%
2023/01/31	0.5	75.92	0.1	76.30	75.40	0.4	8,278	0.00%
2023/01/30	0	0.00	11.1	75.90	77.00	-11.1	8,248	-0.13%
2023/01/16	110	74.50	10.2	75.09	74.70	99.8	8,187	1.22%	大買/
2023/01/13	0	0.00	10	74.55	74.30	-10	8,200	-0.12%
2023/01/12	0	0.00	5	74.20	74.30	-5	8,525	-0.06%
2023/01/11	10	73.70	0	0.00	74.00	10	8,605	0.12%
2023/01/10	21.1	74.07	3.1	74.30	74.50	18	8,690	0.21%
2023/01/09	0	0.00	23.5	73.83	74.80	-23.5	8,743	-0.27%
2023/01/06	10	72.30	7.2	72.30	72.80	2.8	8,735	0.03%
2023/01/05	1	72.10	0	72.30	72.10	1	8,884	0.01%
2023/01/03	10	70.40	10	71.10	71.90	0	9,080	0.00%
2022/12/30	0	0.00	5	71.30	71.00	-5	9,055	-0.06%
2022/12/29	5.1	70.50	0	0.00	70.40	5.1	9,092	0.06%
2022/12/27	4	71.70	0.1	72.01	71.70	3.9	9,118	0.04%
2022/12/26	0	0.00	6	71.28	71.40	-6	9,166	-0.07%
2022/12/23	6	70.50	0	0.00	70.30	6	9,286	0.06%
2022/12/22	0	0.00	1	71.20	71.40	-1	9,411	-0.01%
2022/12/21	2.1	70.59	0	0.00	70.50	2.1	9,300	0.02%
2022/12/20	2.3	70.87	0	0.00	70.30	2.3	9,141	0.03%
2022/12/19	3.3	71.69	0.5	71.90	71.50	2.8	8,987	0.03%
2022/12/16	15	72.85	0	0.00	72.50	15	8,784	0.17%
2022/12/15	0	0.00	0.1	74.60	74.10	-0.1	8,474	0.00%
2022/12/14	0	0.00	1.1	73.29	73.90	-1.1	8,469	-0.01%
2022/12/13	2.1	72.56	0	0.00	72.60	2.1	8,418	0.02%
2022/12/12	1.1	72.48	1.2	72.69	73.30	-0.1	8,349	0.00%
2022/12/09	1.4	73.74	1	73.60	73.50	0.4	8,481	0.00%
2022/12/08	3.3	74.32	3	73.50	73.30	0.3	8,428	0.00%
2022/12/07	3.1	75.70	2	75.80	75.20	1.1	8,364	0.01%
2022/12/06	15.1	75.79	4	76.45	75.80	11.1	8,263	0.13%
2022/12/05	8.1	77.50	1.2	77.61	76.70	6.8	8,206	0.08%
2022/12/02	0.1	77.10	2	77.40	77.10	-1.9	8,142	-0.02%
2022/12/01	4	77.55	5	78.20	77.60	-1	8,155	-0.01%
2022/11/30	0.1	76.70	17	77.19	76.90	-16.9	8,039	-0.21%
2022/11/29	0.1	75.70	2	76.70	76.70	-1.9	7,885	-0.02%
2022/11/28	18	75.61	1.4	76.52	76.00	16.6	7,825	0.21%
2022/11/25	4	77.68	2.1	77.83	77.10	1.9	7,756	0.02%
2022/11/24	0	0.00	11.1	76.65	77.10	-11.1	7,691	-0.14%
2022/11/23	0	0.00	3	76.79	76.30	-3	7,618	-0.04%
2022/11/22	0	0.00	4	74.60	75.80	-4	7,574	-0.05%
2022/11/18	0.1	72.82	0	0.00	73.20	0.1	7,385	0.00%
2022/11/17	2	72.20	3.3	73.16	73.00	-1.3	7,364	-0.02%
2022/11/16	2.3	73.43	1	73.80	72.40	1.3	7,344	0.02%
2022/11/15	0	0.00	30	74.07	74.20	-30	7,236	-0.41%
2022/11/14	1	73.60	7	73.67	74.00	-6	7,166	-0.08%
2022/11/11	0	0.00	4	72.33	72.60	-4	7,000	-0.06%
2022/11/10	2	70.60	2	70.80	70.60	0	6,892	0.00%
2022/11/09	0.2	70.60	7	70.51	70.70	-6.8	6,902	-0.10%
2022/11/08	0.7	70.20	1	70.50	70.50	-0.3	6,916	0.00%
2022/11/07	0	0.00	16.2	69.70	70.00	-16.2	6,913	-0.23%
2022/11/04	0	67.80	0	0.00	67.90	0	6,853	0.00%
2022/11/02	0	0.00	1	69.10	68.50	-1	6,733	-0.01%
2022/10/31	3	68.70	2	68.55	68.30	1	6,744	0.01%
2022/10/28	2	68.10	3	68.20	68.30	-1	6,832	-0.01%
2022/10/27	0	0.00	2	68.85	68.60	-2	6,872	-0.03%
2022/10/26	5	68.44	6	68.57	68.60	-1	7,016	-0.01%
2022/10/25	48	68.40	2	68.40	68.40	46	7,013	0.66%
2022/10/24	4	68.00	7	68.39	68.50	-3	7,024	-0.04%
2022/10/21	2	67.60	2	67.60	67.60	0	6,986	0.00%
2022/10/20	24	66.47	7	66.70	67.60	17	6,978	0.24%
2022/10/19	4	66.20	6	66.38	66.10	-2	6,699	-0.03%
2022/10/18	0	0.00	5.1	66.38	66.80	-5.1	6,658	-0.08%
2022/10/17	1	64.10	0	0.00	64.50	1	6,646	0.02%
2022/10/14	0	0.00	2	64.70	64.20	-2	6,693	-0.03%
2022/10/13	8.1	63.94	5	62.64	63.80	3.1	6,750	0.05%
2022/10/12	10	64.78	7	65.00	65.10	3	6,730	0.04%
2022/10/11	3	65.97	6	66.55	66.10	-3	6,783	-0.04%
2022/10/06	2	67.60	2	67.50	67.60	0	6,966	0.00%
2022/10/05	0.2	68.00	3	68.10	68.30	-2.8	7,221	-0.04%
2022/10/04	0	0.00	1	67.50	67.80	-1	7,593	-0.01%
2022/10/03	38	67.70	2	67.40	67.70	36	7,791	0.46%
2022/09/30	1	66.80	0.2	66.50	66.90	0.8	8,005	0.01%
2022/09/29	3	65.47	3	65.70	65.70	0	8,210	0.00%
2022/09/28	5.1	65.68	12	65.15	65.10	-6.9	8,691	-0.08%
2022/09/27	10	66.67	0	0.00	66.20	10	8,991	0.11%
2022/09/26	4	66.15	4	66.50	66.20	0	9,186	0.00%
2022/09/23	9	66.94	2	67.20	67.10	7	9,300	0.08%
2022/09/22	11	66.25	6	66.80	66.40	5	9,398	0.05%
2022/09/21	7	67.21	3	67.00	67.30	4	9,403	0.04%
2022/09/20	0.1	67.70	0	0.00	67.20	0.1	9,413	0.00%
2022/09/19	74	67.47	2	67.70	67.40	72	9,477	0.76%
2022/09/16	3	68.00	2	67.90	68.40	1	9,539	0.01%
2022/09/15	2	67.70	2.7	68.39	68.40	-0.7	9,456	-0.01%
2022/09/14	23	67.63	1	67.80	67.60	22	9,488	0.23%
2022/09/13	18	68.75	2	69.00	68.80	16	9,567	0.17%
2022/09/12	0	0.00	1	68.70	68.70	-1	9,630	-0.01%
2022/09/08	1.1	66.85	0	0.00	67.20	1.1	9,737	0.01%
2022/09/06	1	67.50	1	67.40	67.80	0	9,824	0.00%
2022/09/05	8	66.80	1	66.90	67.10	7	9,864	0.07%
2022/09/02	5	67.16	0	0.00	67.00	5	9,943	0.05%
2022/09/01	13.4	67.62	3	67.73	67.80	10.4	9,932	0.10%
2022/08/31	2	68.40	2	69.00	68.70	0	9,898	0.00%
2022/08/30	78	68.60	2	69.20	68.60	76	9,876	0.77%
2022/08/29	21	68.71	2	68.80	68.70	19	9,833	0.19%
2022/08/26	16	70.26	3	70.50	70.20	13	9,802	0.13%
2022/08/24	1	70.10	0	0.00	70.10	1	9,948	0.01%
2022/08/23	32	70.10	1	70.30	70.10	31	10,808	0.29%
2022/08/19	2	70.70	10	70.60	71.00	-8	11,031	-0.07%
2022/08/18	0.4	70.80	3	70.40	70.60	-2.6	11,079	-0.02%
2022/08/17	0	0.00	1	70.80	70.80	-1	11,159	-0.01%
2022/08/16	3	70.57	13	70.66	70.40	-10	11,178	-0.09%
2022/08/15	3	70.20	4	70.15	70.60	-1	11,214	-0.01%
2022/08/12	3	69.80	4	69.73	69.60	-1	11,247	-0.01%
2022/08/11	2	68.40	5	68.50	68.90	-3	11,265	-0.03%
2022/08/10	39	67.66	4	67.30	67.70	35	11,455	0.31%
2022/08/09	3	66.60	4	66.98	67.00	-1	11,572	-0.01%
2022/08/08	16	67.20	0	0.00	67.20	16	11,639	0.14%
2022/08/05	10	67.70	0	0.00	67.60	10	11,782	0.08%
2022/08/04	3	66.73	0	0.00	67.30	3	11,848	0.03%
2022/08/03	12	66.96	4	66.93	67.70	8	11,804	0.07%
2022/08/02	7.1	67.41	10	66.90	67.70	-2.9	11,811	-0.02%
2022/08/01	16	68.52	14	68.37	68.50	2	11,690	0.02%
2022/07/29	3	67.17	22	66.87	67.30	-19	11,720	-0.16%
2022/07/28	0	0.00	1	66.20	66.60	-1	11,700	-0.01%
2022/07/27	10	65.70	0	0.00	65.90	10	11,695	0.09%
2022/07/26	0.1	66.20	0.2	65.80	65.70	-0.1	11,710	0.00%
2022/07/25	2	65.45	1	65.50	65.60	1	11,714	0.01%
2022/07/22	12	64.93	1	65.00	64.70	11	11,755	0.09%
2022/07/21	0	0.00	9	64.54	65.00	-9	11,726	-0.08%
2022/07/20	14	64.05	2	64.35	63.30	12	11,667	0.10%
2022/07/19	21	63.60	1	63.70	63.70	20	11,648	0.17%
2022/07/18	12	62.57	273	62.78	62.90	-261	11,597	-2.25%	大賣/鉅額交易
2022/07/15	16.5	62.63	5	62.70	62.60	11.5	11,514	0.10%
2022/07/14	20.1	62.54	228	62.70	62.70	-207.9	11,519	-1.80%	大賣/鉅額交易
2022/07/13	13	62.16	5.9	62.55	62.00	7.1	11,450	0.06%
2022/07/12	20.9	61.29	6	61.27	60.60	14.9	11,252	0.13%
2022/07/11	2	64.15	0	0.00	63.60	2	10,916	0.02%
2022/07/08	22	65.19	0	0.00	65.00	22	10,823	0.20%
2022/07/07	22	65.33	2	65.35	65.00	20	10,711	0.19%
2022/07/06	34	67.67	3	68.10	67.00	31	10,509	0.30%
2022/07/05	75	80.86	0	0.00	80.60	75	9,928	0.76%
2022/07/04	0	83.00	6	82.72	82.60	-6	9,579	-0.06%
2022/07/01	20	82.76	1.4	83.07	82.70	18.6	9,449	0.20%
2022/06/30	1	83.60	11	83.55	83.00	-10	9,329	-0.11%
2022/06/29	0	84.57	3	84.90	84.60	-3	9,261	-0.03%
2022/06/28	16	84.80	0	0.00	84.80	16	9,228	0.17%
2022/06/27	6	84.77	1	85.00	84.70	5	9,313	0.05%
2022/06/24	8	84.70	3	84.57	84.70	5	9,278	0.05%
2022/06/23	1	83.60	7	83.81	83.30	-6	9,228	-0.07%
2022/06/22	2	83.90	6	83.58	83.50	-4	9,151	-0.04%
2022/06/21	11	83.70	2	83.40	83.70	9	9,089	0.10%
2022/06/20	2	82.90	1	82.70	82.10	1	9,020	0.01%
2022/06/17	1	83.00	1	83.20	83.00	0	9,009	0.00%
2022/06/16	3	84.10	0	0.00	83.20	3	8,928	0.03%
2022/06/15	8	83.40	1	83.30	83.40	7	9,103	0.08%
2022/06/14	4	83.12	0	0.00	82.90	4	9,186	0.04%
2022/06/13	8	82.99	0	0.00	83.30	8	9,263	0.09%
2022/06/10	70	84.70	2	84.80	84.70	68	9,240	0.74%
2022/06/09	0	0.00	1	84.90	84.80	-1	9,403	-0.01%
2022/06/08	1	84.80	0	0.00	84.50	1	9,462	0.01%
2022/06/07	2	84.30	1	84.40	84.30	1	9,520	0.01%
2022/06/06	10	84.45	1	84.30	84.60	9	9,552	0.09%
2022/06/02	6	84.03	3	83.60	84.50	3	9,610	0.03%
2022/06/01	4	84.60	0.1	85.00	84.60	3.9	9,701	0.04%
2022/05/31	1	83.90	0	0.00	85.30	1	9,648	0.01%
2022/05/30	1	82.60	3	83.50	83.90	-2	8,843	-0.02%
2022/05/27	1	82.00	1	82.10	82.30	0	8,816	0.00%
2022/05/25	28	81.89	0	0.00	82.00	28	8,978	0.31%
2022/05/24	3	81.53	1	81.40	81.30	2	9,061	0.02%
2022/05/23	4	81.68	0	0.00	82.20	4	9,026	0.04%
2022/05/20	3	81.60	0	0.00	82.10	3	9,056	0.03%
2022/05/19	4	81.45	0	0.00	81.40	4	9,002	0.04%
2022/05/18	12	81.72	1	82.50	82.50	11	9,034	0.12%
2022/05/17	14	81.01	4	81.08	81.30	10	8,874	0.11%
2022/05/16	5.6	81.15	2	82.20	81.20	3.5	8,814	0.04%
2022/05/13	2.2	81.96	0	0.00	82.00	2.2	8,770	0.02%
2022/05/12	2.1	83.36	0	0.00	82.10	2.1	8,698	0.02%
2022/05/11	2.1	83.91	0	0.00	84.40	2.1	8,646	0.02%
2022/05/10	36.2	84.30	4	84.35	84.40	32.2	8,630	0.37%
2022/05/09	7	84.74	0	0.00	84.70	7	8,550	0.08%
2022/05/06	119.1	85.96	1.3	86.13	86.60	117.8	8,562	1.38%	大買/鉅額交易
2022/05/05	1	87.00	0	0.00	87.10	1	8,714	0.01%
2022/05/04	2	86.60	0	0.00	86.60	2	8,737	0.02%
2022/05/03	2.4	86.44	0	0.00	86.50	2.4	8,896	0.03%
2022/04/29	30	86.70	2	86.10	86.70	28	8,906	0.31%
2022/04/28	9	85.49	0	0.00	85.50	9	8,945	0.10%
2022/04/27	11	85.26	0	0.00	85.10	11	8,922	0.12%
2022/04/26	34	86.29	0	0.00	86.30	34	8,891	0.38%
2022/04/25	390.2	86.04	1	86.00	85.90	389.2	8,836	4.40%	大買/鉅額交易
2022/04/22	5.2	87.75	0	88.20	87.60	5.2	8,683	0.06%
2022/04/21	101	88.69	0	0.00	88.30	101	8,692	1.16%	大買/鉅額交易
2022/04/20	2	88.45	0	0.00	88.70	2	8,693	0.02%
2022/04/18	4	87.78	0	0.00	87.80	4	8,683	0.05%
2022/04/15	8	88.98	0	0.00	88.80	8	8,617	0.09%
2022/04/14	10	89.76	0.2	89.80	89.70	9.8	8,621	0.11%
2022/04/13	11.4	90.49	0	0.00	90.40	11.4	8,550	0.13%
2022/04/12	80.1	91.21	80	90.60	91.30	0.1	8,438	0.00%
2022/04/11	6	92.15	0	0.00	92.10	6	8,361	0.07%
2022/04/08	10	92.85	0	0.00	93.40	10	8,363	0.12%
2022/04/07	13	93.81	3	93.60	93.10	10	8,374	0.12%
2022/04/06	2.1	92.36	1	93.50	93.60	1.1	8,282	0.01%
2022/04/01	10	92.90	0	0.00	93.50	10	8,234	0.12%
2022/03/31	1	93.10	0	0.00	93.20	1	8,188	0.01%
2022/03/30	1	93.40	11.8	93.29	93.50	-10.8	8,153	-0.13%
2022/03/29	21	92.50	3	92.40	92.50	18	8,031	0.22%
2022/03/28	5	91.80	1	91.80	92.20	4	7,980	0.05%
2022/03/25	0	0.00	35	92.22	92.40	-35	7,999	-0.44%
2022/03/24	1	91.90	6	92.30	92.40	-5	8,015	-0.06%
2022/03/23	0.2	92.45	0	0.00	92.50	0.2	8,110	0.00%
2022/03/21	14	92.10	2	92.15	92.10	12	8,181	0.15%
2022/03/17	3	92.53	1.1	92.46	91.90	1.9	8,008	0.02%
2022/03/16	9	90.99	0	0.00	91.50	9	7,824	0.12%
2022/03/15	3	91.03	7	91.13	90.80	-4	7,738	-0.05%
2022/03/14	49	91.20	1	91.20	91.20	48	7,713	0.62%
2022/03/11	6	89.80	4	89.85	89.80	2	7,580	0.03%
2022/03/10	3	89.43	1	89.40	89.60	2	7,506	0.03%
2022/03/09	5	87.96	6	87.70	88.00	-1	7,441	-0.01%
2022/03/08	15.1	86.92	21	87.46	86.60	-6	7,385	-0.08%
2022/03/07	352	88.40	2	88.40	88.40	350	7,286	4.80%	大買/鉅額交易
2022/03/04	51	90.49	14	90.52	90.70	37	7,488	0.49%
2022/03/03	20	91.21	7	91.26	91.20	13	7,501	0.17%
2022/03/02	0	0.00	1	90.20	90.50	-1	7,610	-0.01%
2022/03/01	0	0.00	9	89.54	90.00	-9	7,506	-0.12%
2022/02/25	4	86.93	7	87.07	87.70	-3	7,389	-0.04%
2022/02/24	3	87.47	2	87.50	87.10	1	7,273	0.01%
2022/02/23	1	88.30	5	88.50	88.60	-4	7,148	-0.06%
2022/02/22	3	87.73	0	0.00	88.20	3	7,203	0.04%
2022/02/21	1	88.50	0	0.00	89.10	1	7,161	0.01%
2022/02/18	8	88.84	4	89.30	89.10	4	7,300	0.05%
2022/02/17	0	0.00	3	89.10	88.70	-3	7,270	-0.04%
2022/02/16	0.3	88.50	1	88.90	88.80	-0.7	7,252	-0.01%
2022/02/15	8	87.45	0	0.00	87.40	8	7,202	0.11%
2022/02/14	3	87.50	0	0.00	88.40	3	7,227	0.04%
2022/02/11	0	0.00	2.2	88.77	88.80	-2.2	7,240	-0.03%
2022/02/10	1	88.40	0.3	88.60	88.60	0.7	7,290	0.01%
2022/02/08	3.1	88.93	6	88.75	88.60	-2.9	7,360	-0.04%
2022/02/07	28	89.32	10	88.39	89.50	18	7,303	0.25%
2022/01/26	3	86.50	3	86.43	86.40	0	7,150	0.00%
2022/01/25	501	85.49	0	0.00	85.50	501	7,162	7.00%	大買/鉅額交易
2022/01/24	1	86.60	0	0.00	87.00	1	7,014	0.01%
2022/01/21	3	86.53	0	0.00	86.40	3	7,064	0.04%
2022/01/19	2.1	87.50	0	0.00	87.40	2.1	7,134	0.03%
2022/01/18	0	0.00	29	87.40	87.40	-29	7,125	-0.41%
2022/01/17	1	87.50	0	0.00	87.50	1	7,147	0.01%
2022/01/14	1.2	87.52	7	87.84	87.70	-5.8	7,164	-0.08%
2022/01/13	0	0.00	2	88.50	88.70	-2	7,101	-0.03%
2022/01/12	274.9	88.39	2	88.05	88.40	272.9	7,116	3.84%	大買/鉅額交易
2022/01/11	2.3	86.98	0	0.00	87.10	2.3	7,050	0.03%
2022/01/10	0	0.00	10	86.88	86.90	-10	6,975	-0.14%
2022/01/07	0	0.00	14.7	86.69	86.50	-14.7	7,005	-0.21%
2022/01/06	0	0.00	1	86.00	86.10	-1	6,947	-0.01%
2022/01/04	8	85.88	0	0.00	86.20	8	7,143	0.11%
2022/01/03	2	86.00	0	0.00	86.30	2	7,176	0.03%
2021/12/30	29	85.42	0	0.00	85.40	29	7,270	0.40%
2021/12/28	0	0.00	36.2	85.79	86.00	-36.2	7,564	-0.48%
2021/12/27	0	0.00	56	85.81	85.90	-56	7,652	-0.73%
2021/12/24	0	0.00	2	85.60	85.90	-2	7,805	-0.03%
2021/12/23	0.2	84.90	3	85.13	85.40	-2.8	7,889	-0.04%
2021/12/21	151	84.62	0	0.00	84.40	151	8,178	1.85%	大買/鉅額交易
2021/12/20	2	83.60	0	0.00	83.80	2	8,376	0.02%
2021/12/17	366	83.98	6	84.22	84.30	360	8,528	4.22%	大買/鉅額交易
2021/12/16	8	82.86	0	0.00	82.70	8	8,466	0.09%
2021/12/15	1.1	83.13	0	0.00	83.80	1.1	8,493	0.01%
2021/12/14	8.2	83.02	0	0.00	83.00	8.2	8,655	0.09%
2021/12/13	7	83.77	0	0.00	83.30	7	8,817	0.08%
2021/12/10	0	0.00	5	84.50	84.40	-5	8,826	-0.06%
2021/12/08	2	85.20	2	84.80	84.60	0	8,884	0.00%
2021/12/07	6	84.03	0	0.00	84.70	6	8,812	0.07%
2021/12/06	1	83.50	0	0.00	84.20	1	8,805	0.01%
2021/12/01	6	83.10	0	0.00	83.50	6	8,784	0.07%
2021/11/30	2	83.15	0.1	83.40	82.50	1.9	8,799	0.02%
2021/11/29	7	82.74	0	0.00	82.70	7	8,466	0.08%
2021/11/26	52	84.15	20	84.00	84.00	32	8,453	0.38%
2021/11/25	0	0.00	1	86.40	86.30	-1	8,420	-0.01%
2021/11/24	25	85.80	2	86.40	86.40	23	8,422	0.27%
2021/11/23	10	85.00	10	85.50	85.60	0	8,420	0.00%
2021/11/19	15	84.97	1	85.00	85.00	14	8,397	0.17%
2021/11/17	7.1	84.99	40	85.18	85.60	-32.9	8,265	-0.40%
2021/11/16	124.1	85.90	0	0.00	85.90	124.1	8,231	1.51%	大買/鉅額交易
2021/11/15	5	86.20	0	0.00	85.90	5	8,261	0.06%
2021/11/12	0	0.00	1	85.80	86.00	-1	8,256	-0.01%
2021/11/11	0	0.00	5	85.60	85.30	-5	8,251	-0.06%
2021/11/10	4	85.48	311	85.16	85.20	-307	8,192	-3.75%	大賣/鉅額交易
2021/11/09	9	85.09	1	85.50	85.80	8	8,137	0.10%
2021/11/08	7	85.47	0	0.00	85.70	7	8,041	0.09%
2021/11/05	2	84.35	4	84.37	84.90	-2	8,010	-0.02%
2021/11/04	2	84.85	0	0.00	85.10	2	8,014	0.02%
2021/11/03	14	84.54	10	84.70	84.70	4	8,036	0.05%
2021/11/02	21	85.14	0	0.00	85.00	21	8,015	0.26%
2021/11/01	8	84.91	0	0.00	84.90	8	7,932	0.10%
2021/10/29	4	85.05	5	85.10	85.10	-1	7,891	-0.01%
2021/10/28	24	86.69	30	87.30	86.00	-6	7,848	-0.08%
2021/10/25	2	87.95	0	0.00	88.20	2	7,824	0.03%
2021/10/22	24	88.52	18	88.60	88.40	6	7,978	0.08%
2021/10/21	50	89.74	0	0.00	89.30	50	8,064	0.62%
2021/10/20	0	0.00	6	89.52	89.10	-6	8,135	-0.07%
2021/10/19	0	88.80	2	89.50	88.90	-2	8,108	-0.02%
2021/10/18	5	88.80	0	0.00	88.50	5	8,203	0.06%
2021/10/15	2	88.10	0	0.00	89.20	2	8,279	0.02%
2021/10/14	0	88.30	0	0.00	88.20	0	8,280	0.00%
2021/10/13	30	88.90	3	88.97	88.90	27	8,392	0.32%
2021/10/12	67	89.11	1	88.60	88.60	66	8,441	0.78%
2021/10/08	2	91.45	4	91.25	91.30	-2	8,275	-0.02%
2021/10/07	0	0.00	4	90.28	90.70	-4	8,300	-0.05%
2021/10/06	0	0.00	7	89.96	90.00	-7	8,281	-0.08%
2021/10/05	3	87.40	0	0.00	88.90	3	8,242	0.04%
2021/10/04	90	87.19	7.1	87.21	87.20	82.9	8,212	1.01%
2021/10/01	8	88.08	0.2	88.23	88.20	7.8	8,162	0.10%
2021/09/30	36.1	91.44	3	90.77	91.50	33.1	8,079	0.41%
2021/09/29	1	90.80	0	0.00	90.80	1	8,020	0.01%
2021/09/28	0	0.00	7	92.46	92.80	-7	7,967	-0.09%
2021/09/27	9.2	92.70	7.1	92.11	92.10	2.1	7,950	0.03%
2021/09/24	7	91.04	3	90.83	91.30	4	7,852	0.05%
2021/09/23	0	0.00	8	88.84	88.90	-8	7,768	-0.10%
2021/09/22	10	87.42	1	88.00	87.30	9	7,747	0.12%
2021/09/17	0	0.00	3.5	90.47	89.90	-3.5	7,600	-0.05%
2021/09/16	2	90.35	15	90.26	90.50	-13	7,426	-0.18%
2021/09/15	0	0.00	82	89.00	88.90	-82	7,223	-1.14%
2021/09/14	0	0.00	3	88.40	88.60	-3	7,275	-0.04%
2021/09/13	0	0.00	6	88.42	88.50	-6	7,231	-0.08%
2021/09/10	2	87.90	40	87.10	87.90	-38	7,333	-0.52%
2021/09/09	0	87.00	8	87.00	87.00	-8	7,649	-0.10%
2021/09/08	0	0.00	11	87.15	87.40	-11	7,592	-0.14%
2021/09/07	3	87.40	2	87.60	87.70	1	7,579	0.01%
2021/09/06	0	0.00	6	87.50	87.50	-6	7,558	-0.08%
2021/09/03	6	87.60	15	88.10	88.00	-9	7,565	-0.12%
2021/09/02	0	87.38	4	87.50	87.50	-4	7,573	-0.05%
2021/09/01	1	87.61	0.1	88.04	88.50	0.9	7,654	0.01%
2021/08/31	1	86.80	3	89.60	89.60	-2	7,611	-0.03%
2021/08/30	0	87.00	6.2	87.10	87.60	-6.1	7,493	-0.08%
2021/08/27	0	85.20	3	85.83	86.30	-3	7,490	-0.04%
2021/08/26	0	0.00	2	85.00	84.60	-2	7,551	-0.03%
2021/08/25	3	85.20	0	84.90	85.20	3	7,609	0.04%
2021/08/24	0	0.00	2	84.30	84.90	-2	7,629	-0.03%
2021/08/23	2	83.10	6	83.10	83.60	-4	7,684	-0.05%
2021/08/20	71	81.95	1.2	82.29	81.90	69.8	7,776	0.90%
2021/08/19	11	84.92	9	84.12	84.00	2	7,867	0.03%
2021/08/18	0	0.00	5	86.30	86.90	-5	7,833	-0.06%
2021/08/17	1	85.60	1	85.70	86.10	0	7,921	0.00%
2021/08/16	0	0.00	3	86.80	85.90	-3	7,922	-0.04%
2021/08/13	0	0.00	1.2	86.48	86.40	-1.2	7,928	-0.02%
2021/08/12	0.2	87.80	0	0.00	87.80	0.2	7,979	0.00%
2021/08/11	7	87.40	0.2	87.30	87.80	6.8	8,062	0.08%
2021/08/10	17	87.52	15	86.90	87.00	2	8,090	0.02%
2021/08/09	1	88.10	2	88.40	88.30	-1	8,176	-0.01%
2021/08/06	4	86.80	4	88.18	88.40	0	8,265	0.00%
2021/08/04	0	0.00	5	88.14	88.30	-5	8,837	-0.06%
2021/08/03	11	87.51	2	87.80	88.40	9	8,962	0.10%
2021/08/02	3	88.80	17	88.06	88.80	-14	9,021	-0.16%
2021/07/30	0	0.00	4	87.68	87.00	-4	9,159	-0.04%
2021/07/29	0	0.00	3	86.33	86.30	-3	9,219	-0.03%
2021/07/28	21	84.26	2	85.00	85.30	19	9,341	0.20%
2021/07/27	6	86.62	0	0.00	86.00	6	9,387	0.06%
2021/07/26	1	86.30	1	86.80	86.20	0	9,446	0.00%
2021/07/23	0	0.00	21	88.47	88.00	-21	9,560	-0.22%
2021/07/22	3	87.40	7.4	87.22	87.80	-4.4	9,735	-0.05%
2021/07/21	7	85.74	0	0.00	85.60	7	9,914	0.07%
2021/07/20	3	86.10	3	87.00	86.00	0	9,937	0.00%
2021/07/19	12	87.29	2	87.20	87.90	10	10,018	0.10%
2021/07/16	0	0.00	10	88.80	89.00	-10	10,217	-0.10%
2021/07/15	0	0.00	6	87.65	87.90	-6	10,346	-0.06%
2021/07/14	6	87.33	58	87.14	87.20	-52	10,507	-0.49%
2021/07/13	0	0.00	204	86.41	86.90	-204	10,658	-1.91%	大賣/鉅額交易
2021/07/12	4	86.52	5	85.80	86.00	-1	10,789	-0.01%
2021/07/09	40	85.10	7	86.04	86.30	33	11,013	0.30%
2021/07/08	1	85.50	2	86.40	85.50	-1	11,065	-0.01%
2021/07/07	215.5	86.32	3	86.20	86.60	212.5	11,322	1.88%	大買/鉅額交易
2021/07/05	3.2	86.30	33	86.44	86.50	-29.8	11,899	-0.25%
2021/07/02	9	85.02	6	85.03	84.50	3	11,829	0.03%
2021/07/01	11	84.19	422	83.83	83.90	-411	11,777	-3.49%	大賣/鉅額交易
2021/06/30	1	82.60	0	0.00	83.20	1	11,732	0.01%
2021/06/29	5	83.30	2	83.10	83.30	3	11,703	0.03%
2021/06/28	0	0.00	5	83.50	83.30	-5	11,867	-0.04%
2021/06/25	1	83.00	9	83.62	83.00	-8	12,002	-0.07%
2021/06/24	0	82.50	0	0.00	83.00	0	12,239	0.00%
2021/06/23	2	82.30	52	81.93	82.80	-50	12,322	-0.41%
2021/06/22	0	0.00	1	82.20	81.90	-1	12,223	-0.01%
2021/06/21	10	80.97	7.3	80.76	81.40	2.7	12,267	0.02%
2021/06/18	13	82.53	6.2	82.44	82.30	6.8	12,160	0.06%
2021/06/17	0	0.00	22	84.70	84.90	-22	11,939	-0.18%
2021/06/16	3	84.37	6	84.42	85.00	-3	12,258	-0.02%
2021/06/11	31	85.10	0	0.00	85.10	31	12,414	0.25%
2021/06/10	1	84.90	0.9	85.20	85.80	0.1	12,539	0.00%
2021/06/09	1	83.70	5	83.80	84.80	-4	12,671	-0.03%
2021/06/08	2	84.85	10	85.50	85.00	-8	12,667	-0.06%
2021/06/04	10	85.80	10	86.70	86.00	0	13,131	0.00%
2021/06/03	14	87.17	12	87.86	86.90	2	13,187	0.02%
2021/06/02	3	86.53	8	86.51	86.60	-5	13,188	-0.04%
2021/06/01	3	84.80	0	0.00	85.00	3	13,157	0.02%
2021/05/31	6	83.98	6	84.10	84.40	0	13,328	0.00%
2021/05/28	1	83.00	1.9	82.60	83.50	-0.9	13,398	-0.01%
2021/05/27	6	81.62	0	0.00	82.10	6	13,414	0.04%
2021/05/26	18	83.00	18	82.90	83.30	0	13,454	0.00%
2021/05/25	410.2	83.91	24	84.11	84.30	386.2	13,572	2.85%	大買/鉅額交易
2021/05/24	6	81.28	0	0.00	81.70	6	13,534	0.04%
2021/05/21	1	83.30	2	81.75	82.40	-1	13,637	-0.01%
2021/05/20	0	0.00	8	81.64	81.50	-8	13,651	-0.06%
2021/05/19	7	81.40	11	81.49	81.80	-4	13,646	-0.03%
2021/05/18	16.3	80.86	12	80.59	81.30	4.3	13,622	0.03%
2021/05/17	5	77.96	15	77.10	77.90	-10	13,695	-0.07%
2021/05/14	5	79.58	13	80.52	80.40	-8	13,582	-0.06%
2021/05/13	21	79.64	3	78.97	79.00	18	13,460	0.13%
2021/05/12	37.4	82.11	13.2	83.20	80.80	24.2	13,237	0.18%
2021/05/11	5	87.26	15.1	87.05	85.90	-10.1	12,948	-0.08%
2021/05/10	3	89.00	3.7	88.55	89.00	-0.7	12,853	-0.01%
2021/05/07	11.7	88.16	492	87.65	88.60	-480.3	12,875	-3.73%	大賣/鉅額交易
2021/05/06	24	89.52	4	89.53	89.60	20	12,753	0.16%
2021/05/05	34	88.11	19	88.08	88.00	15	12,608	0.12%
2021/05/04	5	87.30	6	88.37	86.90	-1	12,479	-0.01%
2021/05/03	21	87.86	18.9	88.46	87.90	2.1	12,256	0.02%
2021/04/29	7	88.34	14	88.26	88.20	-7	12,192	-0.06%
2021/04/28	13	89.48	0	0.00	89.60	13	12,015	0.11%
2021/04/27	6	89.90	7	90.86	91.80	-1	11,962	-0.01%
2021/04/26	4	89.58	8.4	89.51	90.00	-4.4	11,655	-0.04%
2021/04/23	32	89.19	22	88.91	90.00	10	11,576	0.09%
2021/04/22	64.3	89.90	7	90.49	90.20	57.3	11,496	0.50%
2021/04/21	9	89.82	86	90.03	90.20	-77	11,250	-0.68%
2021/04/20	32	90.27	12	90.48	91.10	20	11,088	0.18%
2021/04/19	33	90.52	18	90.07	91.10	15	10,959	0.14%
2021/04/16	480	89.87	3	89.50	89.90	477	10,862	4.39%	大買/鉅額交易
2021/04/15	2,361.5	88.64	38	88.56	89.00	2,323.5	10,713	21.69%	大買/鉅額交易
2021/04/14	9	86.29	7.2	86.30	86.50	1.8	10,361	0.02%
2021/04/13	44	87.74	38	87.59	86.80	6	10,254	0.06%
2021/04/12	13.2	85.29	79	85.07	85.50	-65.8	9,964	-0.66%
2021/04/09	93	82.13	44	82.37	82.30	49	9,635	0.51%
2021/04/08	0	0.00	2	79.90	80.10	-2	9,393	-0.02%
2021/04/07	2	80.00	3.1	79.63	80.10	-1.1	9,483	-0.01%
2021/04/06	16	79.99	11	79.98	80.00	5	9,421	0.05%
2021/04/01	2	79.50	4	79.25	79.60	-2	9,379	-0.02%
2021/03/31	1	79.00	9	79.58	79.80	-8	9,307	-0.09%
2021/03/30	0	0.00	2.3	78.96	79.00	-2.3	9,111	-0.03%
2021/03/29	1	79.10	10.5	78.69	78.90	-9.5	8,960	-0.11%
2021/03/26	0	0.00	18.4	76.68	77.30	-18.4	8,749	-0.21%
2021/03/25	2	75.60	3.2	76.17	76.50	-1.2	8,727	-0.01%
2021/03/24	0.8	75.90	2	75.80	76.20	-1.2	8,794	-0.01%
2021/03/23	2.3	75.95	3	76.00	75.90	-0.7	8,760	-0.01%
2021/03/22	2	73.90	4.5	75.90	76.40	-2.5	8,791	-0.03%
2021/03/19	22	74.54	1	75.00	74.50	21	8,741	0.24%
2021/03/18	13	76.03	2	76.55	76.60	11	8,448	0.13%
2021/03/17	13	76.57	6	77.05	76.40	7	8,404	0.08%
2021/03/16	16	77.01	2	76.80	77.30	14	8,379	0.17%
2021/03/15	10	77.35	1	77.10	76.80	9	8,295	0.11%
2021/03/12	0	0.00	1	76.70	77.20	-1	8,147	-0.01%
2021/03/11	1	78.10	37	77.05	76.70	-36	8,136	-0.44%
2021/03/10	2	74.10	0	0.00	74.60	2	7,892	0.03%
2021/03/09	0	73.20	6	73.50	73.60	-6	8,016	-0.07%
2021/03/05	4	72.60	0	0.00	72.90	4	7,925	0.05%
2021/03/04	30	73.30	0	0.00	73.40	30	8,131	0.37%
2021/03/03	7	74.57	13	74.84	74.80	-6	8,015	-0.07%
2021/03/02	41	74.23	3	74.20	73.80	38	7,892	0.48%
2021/02/26	1	72.40	0	0.00	72.70	1	7,823	0.01%
2021/02/25	5	74.80	28	74.58	75.00	-23	7,574	-0.30%
2021/02/24	1	73.50	6	73.75	73.80	-5	7,457	-0.07%
2021/02/23	23	73.80	4	73.63	73.80	19	7,414	0.26%
2021/02/22	7	71.60	1.1	71.41	71.60	5.9	7,303	0.08%
2021/02/19	1	70.40	7	70.04	70.20	-6	7,346	-0.08%
2021/02/18	0	0.00	1	70.80	70.70	-1	7,335	-0.01%
2021/02/17	5	69.80	2	70.00	70.00	3	7,322	0.04%
2021/02/05	1	68.70	0	0.00	68.50	1	7,189	0.01%
2021/02/04	1	68.80	0	0.00	68.90	1	7,199	0.01%
2021/02/03	0	68.80	0	0.00	68.80	0	7,356	0.00%
2021/02/02	0	0.00	11	68.95	68.80	-11	7,379	-0.15%
2021/02/01	10	67.10	0	0.00	66.70	10	7,337	0.14%
2021/01/29	4	66.15	1	66.00	65.60	3	7,324	0.04%
2021/01/28	4	67.63	13	67.80	67.70	-9	7,211	-0.12%
2021/01/27	0	69.50	2	70.20	69.10	-2	7,144	-0.03%
2021/01/26	2	69.60	1	70.00	69.50	1	7,192	0.01%
2021/01/25	51.9	70.30	6	70.22	70.30	45.9	7,143	0.64%
2021/01/22	24	69.06	0	0.00	69.20	24	7,168	0.34%
2021/01/20	15	69.66	2	70.00	69.30	13	7,091	0.18%
2021/01/19	2	70.95	3	71.10	71.70	-1	6,943	-0.01%
2021/01/18	3	71.07	0.2	71.40	71.50	2.8	6,961	0.04%
2021/01/15	5.1	72.47	0	0.00	72.30	5.1	6,980	0.07%
2021/01/13	0	0.00	5.7	74.00	74.00	-5.7	7,216	-0.08%
2021/01/12	3	73.70	0	0.00	73.60	3	7,147	0.04%
2021/01/11	23.3	74.40	39	74.02	74.40	-15.7	7,103	-0.22%
2021/01/08	0	0.00	17	72.31	72.70	-17	6,987	-0.24%
2021/01/07	15.3	71.50	0	0.00	71.50	15.3	6,942	0.22%
2021/01/06	3	70.93	0	0.00	70.70	3	6,917	0.04%
2021/01/05	3	71.00	0	0.00	71.00	3	6,853	0.04%
2021/01/04	0	0.00	1	71.90	71.40	-1	6,846	-0.01%
2020/12/30	0	0.00	30	71.37	72.50	-30	6,680	-0.45%
2020/12/29	7.7	70.38	1	70.10	70.40	6.7	6,543	0.10%
2020/12/28	1	70.40	10	70.23	70.60	-9	6,551	-0.14%
2020/12/25	0	0.00	1	69.80	69.40	-1	6,507	-0.02%
2020/12/24	9	69.26	1	69.20	69.20	8	6,499	0.12%
2020/12/23	1	68.50	4.5	68.39	68.10	-3.5	6,491	-0.05%
2020/12/22	7	69.43	2	70.00	68.60	5	6,514	0.08%
2020/12/21	1	68.70	28	69.12	69.40	-27	6,594	-0.41%
2020/12/17	0	0.00	1	67.80	68.60	-1	6,509	-0.02%
2020/12/16	0	0.00	6	67.93	68.70	-6	6,511	-0.09%
2020/12/11	8.1	68.30	6	67.93	68.30	2.1	6,569	0.03%
2020/12/10	0	0.00	4	68.00	67.80	-4	6,517	-0.06%
2020/12/09	0	0.00	55	67.00	67.10	-55	6,427	-0.86%
2020/12/08	10	67.00	0.1	67.20	67.20	9.9	6,400	0.15%
2020/12/07	7	67.69	0	0.00	67.50	7	6,363	0.11%
2020/12/04	3	67.83	15	67.77	67.70	-12	6,315	-0.19%
2020/12/03	24	67.10	23	67.17	66.60	1	6,168	0.02%
2020/12/02	0	0.00	50	65.20	65.60	-50	5,943	-0.84%
2020/12/01	32	65.23	0	0.00	66.00	32	5,910	0.54%
2020/11/30	6	65.92	25	65.60	64.20	-19	5,907	-0.32%
2020/11/25	0	0.00	3.3	66.00	65.50	-3.3	5,653	-0.06%
2020/11/20	16	65.70	5	65.30	65.70	11	5,539	0.20%
2020/11/19	6	65.22	11	65.30	65.30	-5	5,507	-0.09%
2020/11/18	0	0.00	15	65.12	65.50	-15	5,456	-0.27%
2020/11/17	5	63.90	0	0.00	65.00	5	5,372	0.09%
2020/11/16	0	0.00	2	64.50	64.50	-2	5,358	-0.04%
2020/11/13	0	0.00	2.1	64.00	64.10	-2.1	5,316	-0.04%
2020/11/12	6	63.67	2	63.60	63.90	4	5,289	0.08%
2020/11/11	10	64.80	9	64.46	65.30	1	5,230	0.02%
2020/11/10	0	0.00	7.2	62.92	63.00	-7.2	5,017	-0.14%
2020/11/09	0	0.00	2	62.20	62.10	-2	4,970	-0.04%
2020/11/05	8	61.50	4	61.45	61.50	4	4,970	0.08%
2020/11/04	0	0.00	2	61.10	61.00	-2	4,997	-0.04%
2020/11/03	0	0.00	5	60.34	60.80	-5	5,003	-0.10%
2020/11/02	7	59.06	10	59.00	59.70	-3	4,967	-0.06%
2020/10/28	0	0.00	5	60.00	59.80	-5	4,962	-0.10%
2020/10/27	1	60.00	0.5	60.00	60.10	0.5	5,014	0.01%
2020/10/26	0	0.00	30	59.93	60.00	-30	5,021	-0.60%
2020/10/23	5	59.26	0	0.00	59.50	5	5,002	0.10%
2020/10/22	0.5	60.20	0	0.00	60.50	0.5	5,012	0.01%
2020/10/21	8	58.69	0	0.00	58.60	8	4,748	0.17%
2020/10/19	1	59.30	1	59.20	59.00	0	4,659	0.00%
2020/10/15	2	59.70	1	59.50	59.50	1	4,661	0.02%
2020/10/14	6	60.60	100.4	60.40	60.50	-94.4	4,619	-2.04%
2020/10/12	0	0.00	11	61.15	61.20	-11	4,662	-0.24%
2020/10/06	0	0.00	3	60.53	60.90	-3	4,765	-0.06%
2020/10/05	0	0.00	5	60.52	59.70	-5	4,799	-0.10%
2020/09/29	5	59.40	1	59.80	59.60	4	4,838	0.08%
2020/09/28	2	59.30	0	0.00	59.40	2	4,940	0.04%
2020/09/25	2	58.50	0	0.00	58.20	2	5,064	0.04%
2020/09/24	18	58.21	0	0.00	58.00	18	5,068	0.36%
2020/09/23	1	60.00	0	0.00	60.00	1	4,952	0.02%
2020/09/22	3	60.43	0	0.00	60.30	3	4,923	0.06%
2020/09/21	2	61.35	0	0.00	61.50	2	4,922	0.04%
2020/09/18	0	0.00	13	61.48	61.30	-13	4,956	-0.26%
2020/09/17	0	0.00	2.9	60.93	60.90	-2.9	4,840	-0.06%
2020/09/16	0	0.00	0.1	61.10	61.10	-0.1	4,873	0.00%
2020/09/14	0	0.00	20	60.80	61.00	-20	5,111	-0.39%
2020/09/11	1	60.60	0	0.00	60.80	1	5,174	0.02%
2020/09/10	3	60.63	0	0.00	61.00	3	5,209	0.06%
2020/09/09	1	60.60	0	0.00	61.00	1	5,268	0.02%
2020/09/07	1	61.00	1	61.40	61.10	0	5,375	0.00%
2020/09/04	2	60.60	2	60.70	60.50	0	5,414	0.00%
2020/09/03	7	61.01	0	0.00	60.90	7	5,468	0.13%
2020/09/01	10	60.70	0	0.00	60.80	10	5,513	0.18%
2020/08/31	0	0.00	21.1	61.30	61.50	-21.1	5,493	-0.38%
2020/08/28	0	0.00	0	61.80	61.80	0	5,463	0.00%
2020/08/27	0	0.00	0	61.80	61.60	0	5,569	0.00%
2020/08/25	0	0.00	50	61.86	61.70	-50	5,618	-0.89%
2020/08/24	0.1	62.00	41	61.90	61.80	-40.9	5,792	-0.71%
2020/08/21	0	0.00	1	62.00	62.30	-1	5,835	-0.02%
2020/08/20	6	60.80	0	0.00	60.80	6	5,833	0.10%
2020/08/14	0	0.00	0.2	63.30	63.30	-0.2	5,896	0.00%
2020/08/13	0	0.00	1	63.10	63.60	-1	5,935	-0.02%
2020/08/12	0	0.00	3	63.13	63.00	-3	5,965	-0.05%
2020/08/10	0	0.00	6	61.77	63.20	-6	5,937	-0.10%
2020/08/07	2	61.15	0	61.20	60.80	2	5,916	0.03%
2020/08/06	3	61.53	0	0.00	61.50	3	5,879	0.05%
2020/08/05	2.4	60.64	0	0.00	60.70	2.4	5,920	0.04%
2020/08/04	0	0.00	16	60.50	60.40	-16	5,929	-0.27%
2020/08/03	5	60.12	0	0.00	60.20	5	5,944	0.08%
2020/07/31	0.1	61.50	0	0.00	61.10	0.1	5,903	0.00%
2020/07/30	3	61.10	0.2	61.60	61.50	2.8	5,882	0.05%
2020/07/28	3	61.37	29	61.41	61.40	-26	6,072	-0.43%
2020/07/27	3	62.63	0	62.60	62.50	3	6,216	0.05%
2020/07/24	0	0.00	1	63.00	63.10	-1	6,340	-0.02%
2020/07/23	2	63.40	0	0.00	63.50	2	6,414	0.03%
2020/07/22	0	0.00	31	64.40	64.40	-31	6,532	-0.47%
2020/07/21	0	0.00	1	63.90	64.00	-1	6,536	-0.02%
2020/07/20	1	63.40	0	0.00	63.50	1	6,530	0.02%
2020/07/17	0	0.00	1	64.60	64.40	-1	6,539	-0.02%
2020/07/16	0	0.00	8	64.76	64.60	-8	6,653	-0.12%
2020/07/15	0	0.00	10	63.70	64.10	-10	6,649	-0.15%
2020/07/13	0	0.00	7	63.80	63.80	-7	6,736	-0.10%
2020/07/10	3	63.50	10	63.40	63.30	-7	6,769	-0.10%
2020/07/08	5	64.60	1	64.50	64.80	4	6,800	0.06%
2020/07/07	5	64.92	0	0.00	64.80	5	6,793	0.07%
2020/07/06	1	66.40	3.4	66.85	67.00	-2.4	6,748	-0.04%
2020/07/03	0	0.00	2.6	65.88	65.80	-2.6	6,717	-0.04%
2020/07/02	0	0.00	44	65.77	65.40	-44	6,741	-0.65%
2020/07/01	0	0.00	20.1	65.40	65.20	-20.1	6,785	-0.30%
2020/06/30	0	0.00	100	64.66	64.60	-100	6,830	-1.46%
2020/06/29	2	63.90	2	63.86	64.00	0	6,899	0.00%
2020/06/24	2	65.20	5	64.80	64.70	-3	6,927	-0.04%
2020/06/23	0	0.00	93	64.72	65.00	-93	6,922	-1.34%
2020/06/19	5	64.06	804	63.99	63.80	-799	6,977	-11.45%	大賣/鉅額交易
2020/06/18	3	64.37	0	0.00	64.90	3	6,872	0.04%
2020/06/17	1	64.70	0.3	64.90	64.90	0.7	6,986	0.01%
2020/06/16	0	0.00	8	65.53	64.90	-8	7,318	-0.11%
2020/06/15	13	64.78	5	65.00	64.10	8	7,603	0.11%
2020/06/12	2	64.90	9	65.10	65.30	-7	7,795	-0.09%
2020/06/11	0	0.00	2	66.20	66.00	-2	7,974	-0.03%
2020/06/10	0	0.00	86	67.39	67.40	-86	8,066	-1.07%
2020/06/09	1	66.40	1	66.80	67.00	0	8,259	0.00%
2020/06/08	4	65.90	2	66.30	66.50	2	8,348	0.02%
2020/06/04	0	0.00	3	65.63	65.00	-3	8,396	-0.04%
2020/06/03	7	64.69	5	64.64	65.00	2	8,516	0.02%
2020/06/02	0	0.00	1	63.30	63.80	-1	8,468	-0.01%
2020/06/01	0	0.00	2	63.80	63.20	-2	8,470	-0.02%
2020/05/29	2	62.20	0	0.00	62.90	2	8,446	0.02%
2020/05/28	11	63.05	1.7	62.54	62.50	9.3	8,293	0.11%
2020/05/27	13	63.22	0	0.00	63.10	13	8,354	0.16%
2020/05/26	0	0.00	12	63.55	63.30	-12	8,396	-0.14%
2020/05/25	20	61.98	0	0.00	62.10	20	8,448	0.24%
2020/05/22	9	62.53	0	0.00	62.30	9	8,470	0.11%
2020/05/21	2	63.90	1	64.10	63.90	1	8,447	0.01%
2020/05/20	1	63.90	0	0.00	63.90	1	8,456	0.01%
2020/05/19	0	0.00	1	63.60	63.60	-1	8,447	-0.01%
2020/05/14	2	62.60	0	0.00	62.70	2	8,371	0.02%
2020/05/13	13	64.00	0	0.00	64.00	13	8,327	0.16%
2020/05/12	4	63.63	0	0.00	63.50	4	8,323	0.05%
2020/05/11	17	64.62	17	65.22	64.60	0	8,257	0.00%
2020/05/08	1	64.40	4	64.08	64.00	-3	8,230	-0.04%
2020/05/07	0	0.00	128.2	63.32	63.00	-128.2	8,210	-1.56%	大賣/鉅額交易
2020/05/06	5	63.50	0	0.00	63.00	5	8,205	0.06%
2020/05/05	12	63.87	1	64.30	63.80	11	8,188	0.13%
2020/05/04	27	63.27	12	63.23	63.50	15	8,198	0.18%
2020/04/30	2	63.00	11	65.79	66.20	-9	8,042	-0.11%
2020/04/29	1	60.80	15	62.45	62.50	-14	7,891	-0.18%
2020/04/28	1	59.60	1.4	60.28	60.30	-0.4	7,794	0.00%
2020/04/27	20	59.60	13	59.17	59.60	7	7,875	0.09%
2020/04/24	12	57.08	0	0.00	57.00	12	7,742	0.15%
2020/04/23	1	57.70	5	58.54	57.50	-4	7,716	-0.05%
2020/04/22	6	56.78	0	0.00	56.90	6	7,654	0.08%
2020/04/21	10	57.60	14	57.31	57.20	-4	7,639	-0.05%
2020/04/20	9	59.69	0	0.00	59.70	9	7,513	0.12%
2020/04/17	1	60.50	3	61.17	60.10	-2	7,495	-0.03%
2020/04/16	2	59.80	2	59.95	59.90	0	7,422	0.00%
2020/04/15	3	60.53	5	60.30	60.80	-2	7,338	-0.03%
2020/04/14	0	0.00	15	60.08	60.10	-15	7,272	-0.21%
2020/04/13	1	57.50	0	0.00	57.80	1	7,171	0.01%
2020/04/10	16	58.00	0	0.00	58.40	16	7,148	0.22%
2020/04/09	0	0.00	11	58.22	58.10	-11	7,140	-0.15%
2020/04/08	0	0.00	5	57.32	58.10	-5	7,074	-0.07%
2020/04/07	54	56.21	3	56.37	56.30	51	6,978	0.73%
2020/04/06	0	0.00	5	55.40	55.30	-5	6,958	-0.07%
2020/04/01	1	53.70	0	0.00	53.70	1	6,878	0.01%
2020/03/31	0	0.00	3	56.00	54.70	-3	6,796	-0.04%
2020/03/30	3	53.20	23.7	55.28	55.60	-20.7	6,675	-0.31%
2020/03/27	1	55.60	0	0.00	55.60	1	6,565	0.02%
2020/03/26	4	56.05	5	55.80	55.60	-1	6,510	-0.02%
2020/03/25	11	54.79	16	54.73	55.70	-5	6,568	-0.08%
2020/03/24	3	52.23	2.5	51.92	51.70	0.5	6,495	0.01%
2020/03/23	35	48.61	0	0.00	48.65	35	6,443	0.54%
2020/03/20	13	49.50	6	49.78	50.10	7	6,317	0.11%
2020/03/19	19	47.84	14	49.41	47.30	5	5,969	0.08%
2020/03/18	19	53.93	1	54.70	52.40	18	5,670	0.32%
2020/03/17	7	56.41	0	0.00	56.00	7	5,452	0.13%
2020/03/16	29	58.94	0	0.00	58.80	29	5,196	0.56%
2020/03/13	14	58.34	9	58.79	61.40	5	5,046	0.10%
2020/03/12	28	63.86	7	66.00	63.80	21	4,783	0.44%
2020/03/11	2	66.15	1	67.00	66.30	1	4,630	0.02%
2020/03/10	30	66.20	0	0.00	66.20	30	4,589	0.65%
2020/03/09	77	66.02	1	66.70	66.00	76	4,496	1.69%
2020/03/06	7	68.20	0	0.00	68.20	7	4,335	0.16%
2020/03/05	0	0.00	1.1	69.70	69.70	-1.1	4,258	-0.03%
2020/03/03	1	68.00	1	68.30	67.70	0	4,238	0.00%
2020/03/02	10	67.43	0	0.00	67.70	10	4,222	0.24%
2020/02/27	3	67.70	0	0.00	68.10	3	4,421	0.07%
2020/02/26	24	67.87	0	0.00	67.70	24	4,356	0.55%
2020/02/25	3.5	68.66	0	0.00	68.50	3.5	4,251	0.08%
2020/02/24	21	68.88	0	0.00	68.90	21	4,218	0.50%
2020/02/21	0	0.00	2	70.20	69.80	-2	4,160	-0.05%
2020/02/20	2	70.20	0	0.00	70.00	2	4,176	0.05%
2020/02/19	0	0.00	2	70.80	70.80	-2	4,164	-0.05%
2020/02/18	20	70.07	0.4	70.10	70.10	19.6	4,151	0.47%
2020/02/14	0	0.00	0	70.40	70.40	0	4,179	0.00%
2020/02/13	0	0.00	2	70.10	70.40	-2	4,206	-0.05%
2020/02/11	1	69.90	0	0.00	70.00	1	4,227	0.02%
2020/02/10	5	69.08	0	0.00	69.90	5	4,254	0.12%
2020/02/06	77	70.30	0	70.30	70.30	77	4,276	1.80%
2020/02/05	2	69.15	1	69.20	68.90	1	4,273	0.02%
2020/02/03	3	68.70	5	69.20	68.50	-2	4,252	-0.05%
2020/01/30	34	69.47	5	70.12	68.60	29	4,180	0.69%
2020/01/20	0	0.00	2	73.10	72.80	-2	4,016	-0.05%
2020/01/16	2	72.50	0	0.00	72.90	2	4,084	0.05%
2020/01/14	0	0.00	1	72.80	73.00	-1	4,151	-0.02%
2020/01/13	1	72.90	3	72.80	73.00	-2	4,170	-0.05%
2020/01/08	1	71.80	5	71.90	71.60	-4	4,271	-0.09%
2020/01/03	0	0.00	1	73.00	73.20	-1	4,342	-0.02%
2019/12/31	0	0.00	1	72.90	72.80	-1	4,374	-0.02%
2019/12/30	5.4	72.91	0	0.00	73.20	5.4	4,398	0.12%
2019/12/27	1	73.00	3	73.13	73.20	-2	4,412	-0.05%
2019/12/26	1	72.70	0	0.00	72.80	1	4,416	0.02%
2019/12/25	1	72.40	0	0.00	73.00	1	4,480	0.02%
2019/12/23	0	0.00	5	72.90	73.20	-5	4,584	-0.11%
2019/12/20	0	0.00	2	73.00	72.90	-2	4,634	-0.04%
2019/12/19	0	0.00	1	72.70	72.90	-1	4,577	-0.02%
2019/12/18	2	72.75	8	72.59	72.60	-6	4,579	-0.13%
2019/12/17	0	0.00	1	72.50	72.70	-1	4,668	-0.02%
2019/12/16	0	0.00	9.9	72.22	72.20	-9.9	4,672	-0.21%
2019/12/13	1	72.10	9	72.13	72.20	-8	4,703	-0.17%
2019/12/11	0	0.00	1	71.10	71.30	-1	4,762	-0.02%
2019/12/10	1	70.90	0	0.00	71.10	1	4,846	0.02%
2019/12/06	12	71.25	0	0.00	71.20	12	4,893	0.25%
2019/12/05	33	71.02	0	0.00	71.00	33	4,903	0.67%
2019/12/02	14	71.59	0	0.00	71.60	14	5,018	0.28%
2019/11/28	0	0.00	65	72.41	72.50	-65	5,047	-1.29%
2019/11/27	0	0.00	193	72.43	72.50	-193	5,089	-3.79%	大賣/鉅額交易
2019/11/26	28.2	71.61	91	72.39	71.60	-62.8	5,067	-1.24%
2019/11/21	105	70.99	0	0.00	71.00	105	4,970	2.11%	大買/鉅額交易
2019/11/20	47	71.40	0	0.00	71.40	47	4,942	0.95%
2019/11/19	0	0.00	6	71.67	71.90	-6	4,977	-0.12%
2019/11/15	0	0.00	1.7	71.50	71.50	-1.7	5,041	-0.03%
2019/11/14	16	71.01	0	0.00	71.00	16	5,111	0.31%
2019/11/13	2	71.50	0	0.00	71.40	2	5,219	0.04%
2019/11/12	0	0.00	2	72.00	72.10	-2	5,298	-0.04%
2019/11/11	1	71.90	0	0.00	72.00	1	5,341	0.02%
2019/11/08	0	0.00	6	72.50	72.70	-6	5,410	-0.11%
2019/11/07	0.2	72.80	10	72.70	72.90	-9.8	5,457	-0.18%
2019/11/06	1	72.30	1	72.40	72.60	0	5,488	0.00%
2019/11/05	10	72.41	15	72.57	72.90	-5	5,557	-0.09%
2019/11/04	1	72.00	12	71.93	72.30	-11	5,637	-0.20%
2019/11/01	4	71.68	0	0.00	71.80	4	5,740	0.07%
2019/10/31	0	0.00	5	72.32	72.00	-5	5,881	-0.09%
2019/10/30	1	71.80	19	72.08	72.10	-18	5,878	-0.31%
2019/10/28	3	71.50	0	0.00	71.40	3	6,054	0.05%
2019/10/25	6	71.58	0	0.00	71.40	6	6,093	0.10%
2019/10/24	1	71.40	9	71.94	72.10	-8	6,133	-0.13%
2019/10/22	0	0.00	0.1	71.70	71.90	-0.1	6,248	0.00%
2019/10/21	2.1	71.04	0	0.00	71.10	2.1	6,287	0.03%
2019/10/18	0	0.00	0.4	71.00	71.00	-0.4	6,326	-0.01%
2019/10/17	0	0.00	12	71.00	71.20	-12	6,299	-0.19%
2019/10/15	2	69.70	0	0.00	70.30	2	6,511	0.03%
2019/10/14	0	0.00	0.1	69.90	70.00	-0.1	6,563	0.00%
2019/10/09	13.5	69.25	0	0.00	69.00	13.5	6,565	0.21%
2019/10/08	0	0.00	2	69.90	69.80	-2	6,565	-0.03%
2019/10/04	10	69.43	0	0.00	69.50	10	6,659	0.15%
2019/10/03	10.4	68.92	0	0.00	69.00	10.4	6,680	0.16%
2019/10/02	3	70.43	0	0.00	70.00	3	6,708	0.04%
2019/09/27	6	69.82	0	0.00	69.70	6	6,739	0.09%
2019/09/26	0	0.00	1	70.79	70.40	-1	7,074	-0.01%
2019/09/25	0	0.00	0	70.70	70.80	0	7,325	0.00%
2019/09/24	1	71.00	2	71.05	71.00	-1	7,476	-0.01%
2019/09/23	0	0.00	3	70.97	70.90	-3	7,535	-0.04%
2019/09/20	306	70.57	2	70.10	70.70	304	7,690	3.95%	大買/鉅額交易
2019/09/18	7	70.41	3	70.63	70.40	4	7,689	0.05%
2019/09/17	15	70.87	6	70.68	71.00	9	7,693	0.12%
2019/09/16	6	70.73	2	70.60	70.60	4	7,772	0.05%
2019/09/12	2	69.50	2	70.10	69.40	0	7,816	0.00%
2019/09/10	0	0.00	2.3	69.40	69.40	-2.3	7,913	-0.03%
2019/09/06	1	69.30	20	69.30	69.20	-19	8,016	-0.24%
2019/09/05	6	69.30	7	69.07	69.30	-1	8,086	-0.01%
2019/09/04	1	68.40	7	68.50	68.40	-6	8,109	-0.07%
2019/09/03	7	67.49	1.7	67.88	67.30	5.3	8,162	0.07%
2019/09/02	1	68.20	0	0.00	68.50	1	8,265	0.01%
2019/08/30	0	0.00	10	68.56	68.80	-10	8,341	-0.12%
2019/08/29	19	67.47	0	0.00	67.60	19	8,323	0.23%
2019/08/28	1	67.00	0	0.00	67.20	1	8,339	0.01%
2019/08/27	16	67.11	0	0.00	67.00	16	8,335	0.19%
2019/08/26	3	67.17	0	0.00	67.20	3	8,216	0.04%
2019/08/22	2	68.00	2	68.50	67.90	0	8,287	0.00%
2019/08/21	9	67.74	8	68.13	67.90	1	8,494	0.01%
2019/08/20	0	0.00	5	67.60	67.60	-5	8,473	-0.06%
2019/08/19	14	67.06	0	0.00	67.00	14	8,469	0.17%
2019/08/16	23	66.62	1	67.50	67.20	22	8,423	0.26%
2019/08/15	23	66.04	1	66.20	66.00	22	8,326	0.26%
2019/08/14	2	67.10	1	67.70	66.90	1	8,290	0.01%
2019/08/13	6	67.18	0	0.00	67.00	6	8,251	0.07%
2019/08/12	3	67.87	0	0.00	67.60	3	8,173	0.04%
2019/08/07	5	68.10	0	0.00	68.10	5	8,170	0.06%
2019/08/06	13	68.25	0	0.00	68.30	13	8,166	0.16%
2019/08/05	3	69.20	0	0.00	69.10	3	8,126	0.04%
2019/08/02	18	69.77	3	70.10	69.70	15	8,056	0.19%
2019/08/01	42	70.71	0	0.00	70.70	42	8,029	0.52%
2019/07/31	6	71.53	0	0.00	71.30	6	8,026	0.07%
2019/07/30	2	71.65	0	0.00	71.50	2	7,875	0.03%
2019/07/29	45	71.59	0	0.00	71.60	45	7,867	0.57%
2019/07/26	1	71.50	0	0.00	71.70	1	7,803	0.01%
2019/07/25	90	71.60	4	71.30	71.60	86	7,784	1.10%
2019/07/23	0	0.00	1	71.80	71.70	-1	7,680	-0.01%
2019/07/22	1	71.90	0	0.00	71.90	1	7,618	0.01%
2019/07/19	1	72.00	0	0.00	71.90	1	7,568	0.01%
2019/07/18	1.1	72.01	0	0.00	71.90	1.1	7,603	0.01%
2019/07/17	32	71.15	22	72.03	72.60	10	7,567	0.13%
2019/07/16	6	71.73	0	0.00	71.70	6	7,310	0.08%
2019/07/15	3	71.80	0	0.00	72.00	3	7,271	0.04%
2019/07/12	1	72.00	4	72.00	72.00	-3	7,276	-0.04%
2019/07/11	0	0.00	5	72.16	72.00	-5	7,260	-0.07%
2019/07/10	5	72.10	0	0.00	72.30	5	7,215	0.07%
2019/07/09	4	72.25	0	0.00	72.10	4	7,178	0.06%
2019/07/08	10	72.36	0	0.00	72.50	10	7,199	0.14%
2019/07/05	5	72.98	2	72.90	73.10	3	7,250	0.04%
2019/07/04	11	72.82	0	0.00	72.70	11	7,288	0.15%
2019/07/03	225	72.61	1	73.00	72.60	224	7,289	3.07%	大買/鉅額交易
2019/07/02	1	78.30	20	78.30	78.30	-19	7,011	-0.27%
2019/07/01	12	78.75	1	78.60	78.80	11	6,766	0.16%
2019/06/28	3	78.60	0	0.00	78.60	3	6,585	0.05%
2019/06/27	10	79.00	0	0.00	78.60	10	6,556	0.15%
2019/06/26	0	0.00	1	79.20	78.60	-1	6,458	-0.02%
2019/06/25	3	79.80	0	0.00	79.10	3	6,394	0.05%
2019/06/24	4	79.28	0	79.40	79.40	4	6,338	0.06%
2019/06/21	0	0.00	0.1	78.80	78.80	-0.1	6,353	0.00%
2019/06/20	1	78.60	1	79.20	78.50	0	6,249	0.00%
2019/06/19	13	78.90	12	78.93	78.90	1	6,172	0.02%
2019/06/18	2	78.30	0	0.00	78.70	2	6,150	0.03%
2019/06/17	0	0.00	1	78.40	78.40	-1	6,152	-0.02%
2019/06/14	6	78.10	0	0.00	78.40	6	6,148	0.10%
2019/06/13	5	78.00	1	77.90	77.90	4	6,108	0.07%
2019/06/12	9	77.99	0	0.00	77.80	9	6,094	0.15%
2019/06/11	1	77.60	1	78.00	78.00	0	6,042	0.00%
2019/06/10	1	78.00	0	0.00	77.70	1	5,934	0.02%
2019/06/06	0	0.00	2	78.50	78.50	-2	5,805	-0.03%
2019/06/05	1	78.40	3	78.20	78.50	-2	5,759	-0.03%
2019/06/03	1	78.20	0	0.00	78.30	1	5,714	0.02%
2019/05/31	0	0.00	2	78.50	78.50	-2	5,703	-0.04%
2019/05/29	2	77.85	1	78.00	77.50	1	5,830	0.02%
2019/05/27	0	0.00	13	78.22	78.40	-13	5,685	-0.23%
2019/05/23	14	77.74	1	77.90	77.90	13	5,732	0.23%
2019/05/22	2	77.50	0	0.00	77.50	2	5,728	0.03%
2019/05/21	0	0.00	7	78.10	78.60	-7	5,746	-0.12%
2019/05/20	11	77.30	0	0.00	77.50	11	5,692	0.19%
2019/05/17	2	76.50	0	0.00	76.50	2	5,686	0.04%
2019/05/14	13	76.18	0	0.00	76.30	13	5,667	0.23%
2019/05/13	20	76.78	0	0.00	76.40	20	5,600	0.36%
2019/05/10	0	0.00	1	77.40	77.20	-1	5,624	-0.02%
2019/05/09	39	77.01	2	77.00	76.80	37	5,646	0.66%
2019/05/08	11	77.61	0	0.00	77.60	11	5,611	0.20%
2019/05/07	0	0.00	0.1	78.20	78.20	-0.1	5,567	0.00%
2019/05/06	2	77.70	0	0.00	78.00	2	5,587	0.04%
2019/05/02	0	0.00	2	79.00	79.00	-2	5,691	-0.04%
2019/04/30	0	0.00	4	78.10	78.10	-4	5,660	-0.07%
2019/04/29	21	77.90	0	0.00	78.00	21	5,664	0.37%
2019/04/26	0	0.00	6	77.97	78.30	-6	5,661	-0.11%
2019/04/23	3	77.30	0	0.00	77.80	3	5,723	0.05%
2019/04/22	0	0.00	6	77.47	77.50	-6	5,705	-0.11%
2019/04/19	0.2	77.20	3	77.40	77.50	-2.9	5,730	-0.05%
2019/04/18	1	77.00	13	77.11	77.30	-12	5,740	-0.21%
2019/04/16	1	76.70	4	76.70	77.10	-3	5,868	-0.05%
2019/04/12	18	76.35	0	0.00	76.50	18	5,901	0.31%
2019/04/11	15	76.87	0	0.00	77.00	15	5,848	0.26%
2019/04/10	10	77.64	0	0.00	77.70	10	5,744	0.17%
2019/04/09	7	77.70	0	0.00	77.90	7	5,749	0.12%
2019/04/03	1	78.20	10	78.40	78.20	-9	5,580	-0.16%
2019/04/02	9	78.40	40	78.30	78.30	-31	5,534	-0.56%
2019/03/29	0	0.00	2	78.40	78.90	-2	5,373	-0.04%
2019/03/28	0	0.00	25	78.12	78.20	-25	5,333	-0.47%
2019/03/27	2	77.30	21	77.77	77.50	-19	5,289	-0.36%
2019/03/26	0	0.00	20	77.00	77.30	-20	5,272	-0.38%
2019/03/22	8	76.76	40	77.00	77.00	-32	5,211	-0.61%
2019/03/21	6	76.75	46	76.74	76.60	-40	5,191	-0.77%
2019/03/20	5	75.70	0	0.00	76.20	5	5,113	0.10%
2019/03/19	0	0.00	20	76.30	76.00	-20	5,124	-0.39%
2019/03/18	5	76.00	1	76.10	76.50	4	5,136	0.08%
2019/03/15	15	75.77	16	75.70	76.00	-1	5,127	-0.02%
2019/03/14	23	75.72	0	0.00	75.60	23	5,041	0.46%
2019/03/13	3	76.00	0	0.00	76.00	3	5,124	0.06%
2019/03/12	5	76.30	0	0.00	75.90	5	5,246	0.10%
2019/03/11	0	0.00	5	76.10	75.50	-5	5,299	-0.09%
2019/03/08	5	75.70	0	0.00	75.60	5	5,390	0.09%
2019/03/07	1	75.70	0	0.00	76.20	1	5,503	0.02%
2019/03/05	3	75.57	0	0.00	75.20	3	5,693	0.05%
2019/03/04	2	75.80	0	0.00	75.60	2	5,719	0.03%
2019/02/27	20	76.55	0	0.00	76.90	20	5,652	0.35%
2019/02/26	0	0.00	2	77.00	77.10	-2	5,578	-0.04%
2019/02/22	6	75.72	0	0.00	76.20	6	5,516	0.11%
2019/02/21	0	0.00	3	76.10	76.10	-3	5,466	-0.05%
2019/02/19	10	75.15	0	0.00	75.10	10	5,441	0.18%
2019/02/18	5	74.90	0	0.00	74.80	5	5,449	0.09%
2019/02/15	2	74.85	0	0.00	74.50	2	5,413	0.04%
2019/02/14	4	74.80	0	0.00	74.60	4	5,377	0.07%
2019/02/13	2	75.00	0	0.00	74.90	2	5,355	0.04%
2019/02/12	2	75.10	0	0.00	75.00	2	5,318	0.04%
2019/02/11	4	75.27	2.3	77.05	74.50	1.7	5,349	0.03%
2019/01/30	0	0.00	0.2	76.30	76.30	-0.2	5,308	0.00%
2019/01/29	0	0.00	6	76.15	76.20	-6	5,242	-0.11%
2019/01/28	0	0.00	6	76.07	76.20	-6	5,226	-0.11%
2019/01/24	3	74.60	2	74.50	74.60	1	5,217	0.02%
2019/01/23	3	74.83	24	74.60	74.60	-21	5,219	-0.40%
2019/01/22	0	0.00	3	76.20	76.40	-3	5,184	-0.06%
2019/01/21	0	0.00	2	76.30	76.00	-2	5,191	-0.04%
2019/01/18	1	75.30	0	0.00	75.60	1	5,181	0.02%
2019/01/17	0	0.00	2	75.90	75.00	-2	5,212	-0.04%
2019/01/15	2	75.40	4	75.58	75.80	-2	5,239	-0.04%
2019/01/14	0	0.00	3.1	74.91	75.10	-3.1	5,197	-0.06%
2019/01/11	0	0.00	1	74.80	74.90	-1	5,266	-0.02%
2019/01/10	1	74.50	0	0.00	74.80	1	5,302	0.02%
2019/01/09	4	73.10	0	0.00	74.50	4	5,332	0.08%
2019/01/07	2	74.90	7	74.97	75.10	-5	5,297	-0.09%
2019/01/04	4	73.00	0	0.00	73.10	4	5,352	0.07%
2019/01/03	1	73.00	0	0.00	73.30	1	5,636	0.02%
2018/12/28	0	0.00	6	75.03	75.50	-6	5,679	-0.11%
2018/12/27	0	0.00	2	73.50	74.00	-2	5,708	-0.04%
2018/12/25	1	72.70	0	0.00	72.60	1	5,817	0.02%
2018/12/24	1	73.50	0	0.00	73.70	1	5,868	0.02%
2018/12/20	0.4	74.30	1	74.40	74.40	-0.6	6,089	-0.01%
2018/12/19	0	0.00	1	74.00	74.40	-1	6,123	-0.02%
2018/12/18	0	0.00	1	73.50	73.50	-1	6,182	-0.02%
2018/12/14	8	72.86	0	0.00	73.00	8	6,347	0.13%
2018/12/12	1	72.40	0	0.00	72.40	1	6,363	0.02%
2018/12/10	21	72.75	0	0.00	72.60	21	6,289	0.33%
2018/12/06	24	72.60	0	0.00	72.50	24	6,380	0.38%
2018/12/05	10	73.42	0	0.00	73.70	10	6,343	0.16%
2018/12/04	13	74.45	0	0.00	74.20	13	6,287	0.21%
2018/12/03	10	74.61	0	0.00	74.40	10	6,266	0.16%
2018/11/29	34	74.63	12	74.63	74.30	22	6,117	0.36%
2018/11/28	18	73.67	31	74.80	74.80	-13	6,053	-0.21%
2018/11/27	13	74.85	0	0.00	74.80	13	5,925	0.22%
2018/11/26	4	75.95	0	0.00	75.90	4	5,915	0.07%
2018/11/23	0	0.00	0.5	76.70	76.50	-0.5	5,933	-0.01%
2018/11/21	8	77.20	0	0.00	77.20	8	6,047	0.13%
2018/11/20	1	78.50	1	78.80	78.10	0	6,115	0.00%
2018/11/19	7	78.80	3	78.53	78.80	4	6,163	0.06%
2018/11/16	0	0.00	2	77.80	78.00	-2	6,258	-0.03%
2018/11/15	5	77.38	0	0.00	77.50	5	6,352	0.08%
2018/11/14	5	76.94	0	0.00	77.00	5	6,422	0.08%
2018/11/12	0	0.00	1	77.50	77.30	-1	6,610	-0.02%
2018/11/09	0	0.00	2	76.80	76.60	-2	6,746	-0.03%
2018/11/08	1	77.00	0	0.00	77.30	1	6,791	0.01%
2018/11/06	1	77.40	0	0.00	77.50	1	6,752	0.01%
2018/11/02	5	76.70	4	76.80	77.90	1	6,681	0.01%
2018/10/29	2	75.80	2	75.90	75.80	0	6,681	0.00%
2018/10/25	22	74.33	21.8	74.30	74.00	0.3	6,726	0.00%
2018/10/23	0	0.00	7	75.50	75.20	-7	6,715	-0.10%
2018/10/22	1	76.30	0	0.00	76.40	1	6,692	0.01%
2018/10/19	13	76.18	0	0.00	76.50	13	6,699	0.19%
2018/10/18	1	76.50	0	0.00	76.70	1	6,662	0.02%
2018/10/17	10	77.00	0	0.00	76.70	10	6,638	0.15%
2018/10/16	4	76.65	0	0.00	77.00	4	6,628	0.06%
2018/10/15	3	76.40	0	0.00	76.50	3	6,622	0.05%
2018/10/12	3	76.57	6	77.62	77.90	-3	6,564	-0.05%
2018/10/11	16	77.26	0	0.00	76.10	16	6,578	0.24%
2018/10/09	16	81.79	2	82.00	81.70	14	6,314	0.22%
2018/10/08	5	82.10	0	0.00	82.10	5	6,273	0.08%
2018/10/05	13	82.29	0	0.00	82.10	13	6,286	0.21%
2018/10/04	17	83.11	0	0.00	83.10	17	6,242	0.27%
2018/10/03	1	84.00	11	83.70	83.80	-10	6,233	-0.16%
2018/10/02	15	84.03	15	83.97	84.00	0	6,371	0.00%
2018/10/01	1	84.90	1	84.80	85.00	0	6,567	0.00%
2018/09/28	1	84.40	121.2	84.51	84.80	-120.2	6,753	-1.78%	大賣/鉅額交易
2018/09/27	120	84.90	6	84.03	85.00	114	6,763	1.69%	大買/鉅額交易
2018/09/26	12	84.17	0	0.00	84.00	12	6,764	0.18%
2018/09/25	10	84.95	16	85.81	84.50	-6	6,942	-0.09%
2018/09/21	22	85.35	61	84.67	85.50	-39	6,977	-0.56%
2018/09/20	0	0.00	50	84.50	84.00	-50	6,976	-0.72%
2018/09/19	5	84.50	1	84.80	84.80	4	7,092	0.06%
2018/09/18	5	84.40	51	84.40	84.40	-46	7,112	-0.65%
2018/09/13	7	84.37	0	0.00	84.60	7	7,234	0.10%
2018/09/12	5	82.90	0	0.00	83.60	5	7,291	0.07%
2018/09/07	1	83.80	0	0.00	83.40	1	7,683	0.01%
2018/08/30	1	84.10	0	0.00	84.50	1	8,398	0.01%
2018/08/29	0	0.00	1	85.40	85.40	-1	8,444	-0.01%
2018/08/28	0	0.00	5	85.00	85.20	-5	8,515	-0.06%
2018/08/27	0	0.00	1	84.70	84.80	-1	8,506	-0.01%
2018/08/24	10	83.80	0	0.00	84.40	10	8,495	0.12%
2018/08/23	1	83.50	0	0.00	84.50	1	8,946	0.01%
2018/08/22	0	0.00	2	83.65	83.90	-2	8,967	-0.02%
2018/08/21	1	83.30	0	0.00	83.30	1	8,941	0.01%
2018/08/20	0	0.00	2	83.20	83.10	-2	8,959	-0.02%
2018/08/16	2	82.10	1.5	82.23	82.10	0.5	8,892	0.01%
2018/08/15	3	83.50	0	0.00	83.30	3	8,821	0.03%
2018/08/13	2	83.55	0	0.00	83.50	2	8,794	0.02%
2018/08/10	0	0.00	4	84.50	84.60	-4	8,842	-0.05%
2018/08/09	1	84.60	0.1	84.60	84.60	0.9	8,978	0.01%
2018/08/08	0	0.00	0.3	84.60	85.00	-0.3	9,076	0.00%
2018/08/07	0.1	83.70	0.3	83.70	83.70	-0.2	9,096	0.00%
2018/07/31	1	84.50	0	0.00	84.90	1	9,244	0.01%
2018/07/30	0	0.00	1	84.10	84.20	-1	9,209	-0.01%
2018/07/27	1	84.10	1	83.70	84.10	0	9,201	0.00%
2018/07/26	1	83.60	0	0.00	84.10	1	9,233	0.01%
2018/07/25	0	0.00	6	84.40	83.60	-6	9,262	-0.06%
2018/07/23	1	83.60	0	0.00	83.70	1	9,273	0.01%
2018/07/20	0	0.00	0	84.00	84.00	0	9,285	0.00%
2018/07/19	2	84.10	0	0.00	83.90	2	9,301	0.02%
2018/07/17	0	0.00	17	83.75	84.10	-17	9,314	-0.18%
2018/07/16	32	84.59	0	0.00	84.50	32	9,333	0.34%
2018/07/12	2	83.60	0	0.00	84.70	2	9,439	0.02%
2018/07/11	5	83.06	3	83.40	83.90	2	9,467	0.02%
2018/07/10	6	82.82	2	84.10	82.70	4	9,399	0.04%
2018/07/09	21	87.26	3	87.30	87.50	18	9,278	0.19%
2018/07/06	5	86.98	7	87.69	87.10	-2	9,096	-0.02%
2018/07/05	0	0.00	6	87.97	88.00	-6	8,965	-0.07%
2018/07/04	3	87.40	2.1	87.98	88.00	0.9	8,937	0.01%
2018/07/03	0	0.00	0	87.40	88.00	0	8,932	0.00%
2018/07/02	2	87.30	1	87.00	87.30	1	8,792	0.01%
2018/06/29	15	84.20	11	86.55	87.20	4	8,711	0.05%
2018/06/28	7	84.66	1	85.00	84.50	6	8,480	0.07%
2018/06/27	0	0.00	3	85.70	85.50	-3	8,396	-0.04%
2018/06/22	4	83.65	0	0.00	84.60	4	8,317	0.05%
2018/06/21	11	84.05	0	0.00	84.20	11	8,311	0.13%
2018/06/20	2	83.20	0	0.00	84.40	2	8,322	0.02%
2018/06/19	1	82.90	1	82.90	82.80	0	8,338	0.00%
2018/06/14	3	84.63	0	0.00	84.20	3	8,003	0.04%
2018/06/13	2	85.60	1	85.80	85.90	1	7,851	0.01%
2018/06/11	0.3	85.10	0	0.00	85.00	0.3	7,862	0.00%
2018/06/08	3	85.77	0.2	85.50	85.50	2.8	7,740	0.04%
2018/06/07	2	86.30	5	87.10	86.90	-3	7,586	-0.04%
2018/06/06	1	86.30	4.2	86.01	86.40	-3.2	7,526	-0.04%
2018/06/05	2	86.80	1	86.90	86.50	1	7,430	0.01%
2018/05/31	4	85.13	34	85.50	83.70	-30	7,319	-0.41%
2018/05/30	4	85.03	0	0.00	85.10	4	6,891	0.06%
2018/05/28	0	0.00	68	87.00	86.30	-68	6,870	-0.99%
2018/05/25	1	86.50	1	86.20	86.00	0	6,862	0.00%
2018/05/23	0	0.00	2	87.00	86.70	-2	6,876	-0.03%
2018/05/22	0	0.00	4	87.20	86.70	-4	6,858	-0.06%
2018/05/18	1	87.30	3	87.40	87.30	-2	6,938	-0.03%
2018/05/17	0	0.00	13	86.85	87.20	-13	7,011	-0.19%
2018/05/16	1	86.40	5.1	85.68	86.40	-4.1	6,889	-0.06%
2018/05/14	0	0.00	2	85.20	85.50	-2	6,995	-0.03%
2018/05/11	0.2	84.70	5	84.82	85.00	-4.8	7,005	-0.07%
2018/05/10	2	83.85	2.2	83.87	83.80	-0.2	6,958	0.00%
2018/05/09	5	83.10	3	83.17	83.00	2	6,928	0.03%
2018/05/08	1	82.70	0	0.00	82.90	1	6,957	0.01%
2018/05/07	1	81.80	0	0.00	82.50	1	6,926	0.01%
2018/05/04	0	0.00	4	82.40	81.80	-4	6,915	-0.06%
2018/05/02	0	0.00	2	82.40	82.90	-2	6,902	-0.03%
2018/04/27	2	80.45	0	0.00	80.80	2	6,865	0.03%
2018/04/26	4	80.60	0	0.00	81.00	4	6,892	0.06%
2018/04/25	34	80.46	0	0.00	80.90	34	6,858	0.50%
2018/04/24	10	81.02	0	0.00	80.90	10	6,871	0.15%
2018/04/23	7	82.11	0	0.00	82.00	7	6,830	0.10%
2018/04/20	3	82.93	0	0.00	83.00	3	6,791	0.04%
2018/04/19	0	0.00	2	83.30	83.80	-2	6,790	-0.03%
2018/04/18	7	82.49	0	0.00	82.90	7	6,794	0.10%
2018/04/17	5	82.44	0	0.00	82.40	5	6,838	0.07%
2018/04/16	0	0.00	0.2	83.80	83.80	-0.2	6,990	0.00%
2018/04/12	0	0.00	3.9	84.47	84.80	-3.9	7,292	-0.05%
2018/04/11	0	0.00	1.7	83.78	83.90	-1.7	7,301	-0.02%
2018/04/10	0	0.00	3	83.53	83.80	-3	7,346	-0.04%
2018/04/09	20	82.40	0	0.00	83.40	20	7,330	0.27%
2018/04/03	33	81.00	0	0.00	81.30	33	7,277	0.45%
2018/04/02	2	81.20	0	0.00	81.60	2	7,305	0.03%
2018/03/30	1	81.80	0	0.00	82.10	1	7,404	0.01%
2018/03/29	6	81.78	1	81.80	81.80	5	7,355	0.07%
2018/03/28	1	82.20	0	0.00	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	3	82.37	0.1	82.50	82.50	3	7,279	0.04%
2018/03/23	2	81.80	8.3	82.10	82.20	-6.3	7,236	-0.09%
2018/03/22	3	82.50	1	83.00	83.10	2	7,161	0.03%
2018/03/20	0	0.00	30	82.03	82.50	-30	7,102	-0.42%
2018/03/19	0	0.00	3	81.80	82.00	-3	7,048	-0.04%
2018/03/16	0	0.00	2	81.10	81.70	-2	7,015	-0.03%
2018/03/14	0	0.00	0.5	80.30	80.50	-0.5	6,822	-0.01%
2018/03/13	1	80.00	1	80.20	81.00	0	6,826	0.00%
2018/03/12	0	0.00	7	80.47	80.50	-7	6,827	-0.10%
2018/03/07	0	0.00	4	79.85	79.40	-4	6,774	-0.06%
2018/03/05	5	78.64	0	0.00	78.10	5	6,856	0.07%
2018/03/02	6	77.92	0	0.00	78.30	6	6,805	0.09%
2018/03/01	6	78.57	2	79.80	79.10	4	6,758	0.06%
2018/02/27	0	0.00	134	80.50	80.60	-134	6,677	-2.01%	大賣/鉅額交易
2018/02/26	5	80.50	20	80.43	80.30	-15	6,606	-0.23%
2018/02/23	4	78.40	1	78.60	79.10	3	6,604	0.05%
2018/02/22	1	78.10	0	0.00	78.50	1	6,628	0.02%
2018/02/21	0	0.00	6	78.47	79.00	-6	6,641	-0.09%
2018/02/12	107	76.21	0	0.00	76.20	107	6,582	1.63%	大買/鉅額交易
2018/02/09	38	75.95	2	75.70	76.00	36	6,514	0.55%
2018/02/08	0	0.00	1	78.00	77.70	-1	6,396	-0.02%
2018/02/07	2	77.45	4	78.20	77.70	-2	6,437	-0.03%
2018/02/06	20	76.62	0	0.00	76.10	20	6,359	0.31%
2018/02/05	5	78.66	0	0.00	78.80	5	6,218	0.08%
2018/02/02	8	79.70	25	79.60	79.80	-17	6,146	-0.28%
2018/02/01	22	80.19	0	0.00	80.10	22	6,150	0.36%
2018/01/31	0	0.00	1.2	80.43	80.10	-1.2	6,124	-0.02%
2018/01/30	0	0.00	2.3	80.90	81.00	-2.3	6,068	-0.04%
2018/01/25	0	0.00	7	81.76	81.80	-7	6,071	-0.12%
2018/01/24	0	0.00	0.1	80.20	80.30	-0.1	6,009	0.00%
2018/01/23	0	0.00	2	80.65	80.90	-2	6,006	-0.03%
2018/01/22	3	80.70	0	0.00	80.80	3	5,999	0.05%
2018/01/19	0	0.00	1	81.10	81.10	-1	5,950	-0.02%
2018/01/18	0	0.00	0.1	80.90	81.20	-0.1	5,918	0.00%
2018/01/17	1	81.40	6.1	81.02	81.50	-5.1	5,854	-0.09%
2018/01/11	1	81.50	8.3	81.80	82.00	-7.3	5,616	-0.13%
2018/01/10	2	82.70	10	82.94	82.70	-8	5,560	-0.14%
2018/01/09	3	81.20	27	80.87	81.70	-24	5,348	-0.45%
2018/01/08	0	0.00	7	79.11	79.50	-7	5,184	-0.14%
2018/01/04	0	0.00	5	77.70	78.00	-5	5,162	-0.10%
2018/01/03	0	0.00	6	78.05	78.20	-6	5,196	-0.12%
2018/01/02	2	76.70	1	76.50	77.00	1	5,225	0.02%

資料中心投資潮擴散UDN聯合新聞網－4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－7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－7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

凱基-復興券商分點個股進出
凱基-復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

凱基-復興 券商分點個股進出 凱基-復興 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

凱基-復興券商分點個股進出
凱基-復興券商分點全部個股操作績效/獲利分析