南亞 (1303)-凱基-敦北券商分點個股進出

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
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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/04/26	1	55.80	0	0.00	55.60	1	7,851	0.01%
2024/04/25	0.1	56.00	0	0.00	55.80	0.1	7,907	0.00%
2024/04/24	5	57.36	5	56.70	56.40	0	7,941	0.00%
2024/04/17	2	54.90	0	0.00	55.00	2	7,897	0.03%
2024/04/15	1	56.90	0	0.00	57.20	1	7,685	0.01%
2024/04/12	1	56.60	0	0.00	57.40	1	7,618	0.01%
2024/04/11	2	57.10	0	0.00	57.20	2	7,501	0.03%
2024/04/10	2	58.20	0	0.00	58.30	2	7,431	0.03%
2024/04/08	3.1	56.50	0	0.00	57.70	3.1	7,293	0.04%
2024/04/03	0	56.90	40	57.00	56.80	-40	7,143	-0.56%
2024/04/02	0	0.00	1	57.10	57.40	-1	7,131	-0.01%
2024/03/29	30	56.50	0	0.00	56.00	30	6,981	0.43%
2024/03/27	1	56.10	0	0.00	56.00	1	6,854	0.01%
2024/03/26	11	56.40	0	0.00	56.40	11	6,859	0.16%
2024/03/25	0	0.00	8	54.95	55.30	-8	6,806	-0.12%
2024/03/22	0	0.00	1	54.70	54.80	-1	6,830	-0.01%
2024/03/21	0.1	55.00	993	53.10	55.00	-992.9	6,805	-14.59%	大賣/鉅額交易
2024/03/20	6	53.92	0	0.00	53.60	6	6,828	0.09%
2024/03/18	0	0.00	120	55.50	55.00	-120	6,693	-1.79%	大賣/鉅額交易
2024/03/15	7	54.74	0	0.00	54.50	7	6,618	0.11%
2024/03/13	0	0.00	1	56.70	55.60	-1	5,732	-0.02%
2024/03/12	1	56.60	0	0.00	56.70	1	5,603	0.02%
2024/03/08	14	55.86	8	55.93	55.50	6	5,557	0.11%
2024/03/07	0	0.00	4.7	56.20	56.50	-4.7	5,409	-0.09%
2024/03/06	3.1	56.24	19	57.20	56.30	-15.9	5,333	-0.30%
2024/03/05	6	57.38	2	57.00	56.90	4	5,355	0.08%
2024/03/04	2.1	57.61	0	0.00	58.00	2.1	5,286	0.04%
2024/03/01	7.1	58.65	0	0.00	58.50	7.1	5,293	0.13%
2024/02/29	3	58.60	96	59.20	59.70	-93	5,311	-1.75%
2024/02/27	4.1	59.00	0	0.00	58.90	4.1	5,250	0.08%
2024/02/23	15	59.88	0	0.00	59.70	15	5,190	0.29%
2024/02/22	9.2	60.41	0	0.00	60.50	9.2	5,287	0.17%
2024/02/21	1	61.30	0	0.00	61.00	1	5,313	0.02%
2024/02/20	0.1	61.40	0	0.00	61.30	0.1	5,334	0.00%
2024/02/19	2	61.45	0	0.00	61.60	2	5,405	0.04%
2024/02/15	0.1	60.50	0	0.00	61.20	0.1	5,583	0.00%
2024/01/30	1	62.30	0	0.00	61.20	1	5,505	0.02%
2024/01/29	4.1	62.40	1	61.50	62.30	3.1	5,536	0.06%
2024/01/24	0	0.00	1	60.70	60.70	-1	5,600	-0.02%
2024/01/22	0.1	59.71	1	59.50	59.50	-0.9	5,805	-0.02%
2024/01/19	1	60.00	0	0.00	60.00	1	5,820	0.02%
2024/01/17	3.1	60.34	0	0.00	60.10	3.1	5,772	0.05%
2024/01/16	10	62.50	0	0.00	61.80	10	5,600	0.18%
2024/01/15	2	63.60	0	0.00	63.60	2	5,558	0.04%
2024/01/11	0.1	63.74	0	0.00	63.50	0.1	5,740	0.00%
2024/01/09	0	65.60	0	0.00	65.10	0	6,039	0.00%
2024/01/08	0	0.00	2	66.10	65.80	-2	6,084	-0.03%
2024/01/04	0	0.00	0.7	65.80	65.60	-0.7	6,263	-0.01%
2024/01/03	0	66.10	2	65.50	65.60	-2	6,402	-0.03%
2023/12/29	1	66.50	0	0.00	66.50	1	6,389	0.02%
2023/12/22	0	0.00	2	65.40	65.10	-2	6,471	-0.03%
2023/12/21	3	65.90	1	65.70	66.00	2	6,481	0.03%
2023/12/13	0	67.20	0	0.00	66.70	0	6,049	0.00%
2023/12/12	0	0.00	20	68.20	68.20	-20	6,138	-0.33%
2023/12/11	0	67.35	0	0.00	67.30	0	6,161	0.00%
2023/12/05	0	0.00	5	68.70	68.70	-5	6,162	-0.08%
2023/11/29	0	0.00	0	69.10	68.40	0	5,856	0.00%
2023/11/28	0	0.00	3	68.60	68.60	-3	5,740	-0.05%
2023/11/27	1	67.70	0	0.00	67.70	1	5,736	0.02%
2023/11/21	3	68.70	8	68.83	69.60	-5	5,496	-0.09%
2023/11/20	0	0.00	2	67.40	67.40	-2	5,302	-0.04%
2023/11/17	0	0.00	2	68.20	68.20	-2	5,249	-0.04%
2023/11/16	0	0.00	3	68.40	68.40	-3	5,235	-0.06%
2023/11/15	3	67.73	0	0.00	68.00	3	5,168	0.06%
2023/11/14	0	0.00	2	65.65	65.80	-2	5,020	-0.04%
2023/11/09	0	0.00	1	64.90	65.30	-1	5,097	-0.02%
2023/11/06	0	0.00	1	64.90	64.80	-1	5,047	-0.02%
2023/11/02	1	63.10	0	62.60	63.20	1	5,022	0.02%
2023/10/30	4	61.45	0	0.00	61.30	4	4,972	0.08%
2023/10/26	3.1	62.57	0	0.00	62.50	3.1	4,836	0.06%
2023/10/25	2	63.40	0	0.00	63.10	2	4,790	0.04%
2023/10/24	3	63.30	0	0.00	63.30	3	4,740	0.06%
2023/10/23	9.1	63.95	0	0.00	63.70	9.1	4,718	0.19%
2023/10/18	1	64.80	5	67.10	67.10	-4	4,686	-0.09%
2023/10/04	5	64.54	0	0.00	64.20	5	4,452	0.11%
2023/09/22	0	67.20	0	0.00	66.90	0	4,805	0.00%
2023/09/21	2	67.05	0	0.00	67.00	2	4,921	0.04%
2023/09/15	0	69.20	0	0.00	69.20	0	5,117	0.00%
2023/09/14	0	0.00	15	69.00	69.20	-15	5,017	-0.30%
2023/09/13	0	0.00	5	68.60	68.30	-5	4,992	-0.10%
2023/09/12	0	0.00	5	68.10	68.60	-5	5,155	-0.10%
2023/09/07	1	67.10	0	0.00	67.40	1	5,202	0.02%
2023/09/05	0	0.00	5	68.00	67.90	-5	5,180	-0.10%
2023/08/31	0.1	66.50	0	0.00	66.10	0.1	5,267	0.00%
2023/08/25	1	65.30	0	0.00	65.30	1	5,407	0.02%
2023/08/24	0	0.00	0.1	65.90	65.80	-0.1	5,463	0.00%
2023/08/22	1.1	65.55	0	0.00	65.50	1.1	5,549	0.02%
2023/08/21	0.1	66.30	0	0.00	66.30	0.1	5,565	0.00%
2023/08/17	0.1	65.70	0	0.00	66.10	0.1	5,600	0.00%
2023/08/16	2	66.91	0	0.00	66.90	2	5,576	0.04%
2023/08/15	0	68.90	0	0.00	68.10	0	5,578	0.00%
2023/08/14	0	0.00	5	68.70	68.70	-5	5,662	-0.09%
2023/08/10	1	69.80	0	0.00	69.70	1	5,850	0.02%
2023/08/08	2.1	69.27	0	0.00	69.20	2.1	5,860	0.04%
2023/08/07	0	0.00	0	70.30	69.90	0	5,812	0.00%
2023/08/02	1	70.10	0	0.00	69.70	1	5,836	0.02%
2023/08/01	0.4	70.80	0	0.00	70.60	0.4	5,769	0.01%
2023/07/28	0	0.00	5	70.00	69.80	-5	5,728	-0.09%
2023/07/26	1	69.70	0	0.00	70.00	1	5,738	0.02%
2023/07/19	3	70.40	0	0.00	70.30	3	5,795	0.05%
2023/07/17	3	70.90	0	0.00	70.80	3	5,726	0.05%
2023/07/12	2	69.10	0	0.00	69.40	2	5,634	0.04%
2023/07/11	0	0.00	51	69.51	69.60	-51	5,589	-0.91%
2023/07/10	0.2	69.40	0	0.00	69.00	0.2	5,584	0.00%
2023/07/07	1.1	68.63	0	0.00	68.70	1.1	5,556	0.02%
2023/07/06	2.2	69.73	4	69.90	69.20	-1.8	5,528	-0.03%
2023/07/05	0	71.40	0	0.00	70.80	0	5,375	0.00%
2023/07/04	6.1	71.22	0	0.00	70.90	6.1	5,323	0.11%
2023/07/03	4	72.21	0	0.00	72.10	4	5,251	0.08%
2023/06/30	1	72.51	0	0.00	72.50	1	5,272	0.02%
2023/06/29	58	72.99	0	0.00	72.80	58	5,230	1.11%
2023/06/28	7	76.11	0	0.00	76.10	7	5,153	0.14%
2023/06/26	11	77.91	0	0.00	78.00	11	5,071	0.22%
2023/06/21	0	78.20	0	0.00	78.60	0	5,041	0.00%
2023/06/20	2	78.30	0	0.00	78.50	2	5,031	0.04%
2023/06/19	3	79.10	0	0.00	79.00	3	5,005	0.06%
2023/06/16	0	0.00	1	80.30	80.10	-1	4,985	-0.02%
2023/06/08	0	79.00	0	0.00	79.30	0	5,079	0.00%
2023/06/07	0	0.00	0.2	79.40	79.50	-0.2	5,165	0.00%
2023/06/06	1	79.60	5	79.00	79.20	-4	5,195	-0.08%
2023/06/05	0	0.00	5	78.80	78.70	-5	5,184	-0.10%
2023/06/02	0	78.30	5	78.60	78.10	-5	5,193	-0.10%
2023/06/01	0	78.00	0	0.00	77.60	0	5,160	0.00%
2023/05/31	1	78.11	5	78.90	77.70	-4	5,107	-0.08%
2023/05/30	1	78.30	13	79.12	78.10	-12	4,923	-0.24%
2023/05/26	0	78.80	0	0.00	78.80	0	4,926	0.00%
2023/05/25	0	79.70	0	0.00	79.60	0	4,889	0.00%
2023/05/24	0	0.00	5	80.70	80.90	-5	4,856	-0.10%
2023/05/23	0	0.00	32	80.90	80.70	-32	4,811	-0.67%
2023/05/22	0	0.00	10.2	80.99	80.70	-10.2	4,740	-0.21%
2023/05/18	0	0.00	10	80.45	80.20	-10	4,633	-0.22%
2023/05/17	0	0.00	15	79.80	79.90	-15	4,558	-0.33%
2023/05/02	0.1	77.55	0	0.00	77.50	0.1	4,564	0.00%
2023/04/27	0	0.00	0.2	77.70	77.70	-0.2	4,706	0.00%
2023/04/26	0	0.00	17	77.80	78.00	-17	4,657	-0.37%
2023/04/19	0	0.00	2	77.80	77.00	-2	4,598	-0.04%
2023/04/18	0	0.00	2	77.70	77.90	-2	4,591	-0.04%
2023/04/17	0	0.00	4	77.60	77.70	-4	4,587	-0.09%
2023/04/13	0	0.00	3.1	77.60	77.90	-3.1	4,581	-0.07%
2023/04/07	1	77.50	0	0.00	77.50	1	4,545	0.02%
2023/03/24	0	0.00	2	76.50	76.80	-2	5,700	-0.04%
2023/03/20	42	75.70	0	0.00	75.40	42	5,953	0.71%
2023/03/14	0	73.90	0	0.00	74.10	0	6,150	0.00%
2023/03/10	10	73.90	0	0.00	74.00	10	6,196	0.16%
2023/03/08	4	75.70	0	0.00	76.10	4	6,381	0.06%
2023/02/23	0.2	75.90	0	0.00	76.10	0.2	7,156	0.00%
2023/01/31	0	0.00	5	76.50	75.40	-5	8,278	-0.06%
2023/01/30	0	0.00	2	77.00	77.00	-2	8,248	-0.02%
2023/01/16	0	0.00	4	74.50	74.70	-4	8,187	-0.05%
2023/01/13	0	0.00	20	74.35	74.30	-20	8,200	-0.24%
2023/01/12	0	0.00	30	74.40	74.30	-30	8,525	-0.35%
2023/01/11	0	0.00	256	73.40	74.00	-256	8,605	-2.98%	大賣/鉅額交易
2023/01/09	0	0.00	103	74.07	74.80	-103	8,743	-1.18%	大賣/鉅額交易
2022/12/30	0	71.40	0	0.00	71.00	0	9,055	0.00%
2022/12/27	0	0.00	1	72.00	71.70	-1	9,118	-0.01%
2022/12/22	0	0.00	0.1	71.14	71.40	-0.1	9,411	0.00%
2022/12/19	1	71.60	0	0.00	71.50	1	8,987	0.01%
2022/12/14	5	74.10	1	74.00	73.90	4	8,469	0.05%
2022/12/13	0	73.00	0	0.00	72.60	0	8,418	0.00%
2022/12/08	17	73.72	0	0.00	73.30	17	8,428	0.20%
2022/12/07	2.1	75.41	0	0.00	75.20	2.1	8,364	0.02%
2022/12/02	0	0.00	1	77.50	77.10	-1	8,142	-0.01%
2022/12/01	0	0.00	0	78.30	77.60	0	8,155	0.00%
2022/11/29	1	75.90	1	76.50	76.70	0	7,885	0.00%
2022/11/28	1	75.30	1	76.90	76.00	0	7,825	0.00%
2022/11/24	0	0.00	2.1	77.54	77.10	-2.1	7,691	-0.03%
2022/11/23	0	0.00	1.1	76.49	76.30	-1.1	7,618	-0.01%
2022/11/18	5	73.50	15	73.10	73.20	-10	7,385	-0.14%
2022/11/16	0.4	72.80	2	73.60	72.40	-1.6	7,344	-0.02%
2022/11/11	0	0.00	1	72.40	72.60	-1	7,000	-0.01%
2022/11/09	0	70.30	0	0.00	70.70	0	6,902	0.00%
2022/11/07	0	0.00	1	68.90	70.00	-1	6,913	-0.01%
2022/11/03	1	68.50	1	68.60	68.70	0	6,796	0.00%
2022/10/31	0.5	68.30	0	0.00	68.30	0.5	6,744	0.01%
2022/10/27	0	0.00	2	69.00	68.60	-2	6,872	-0.03%
2022/10/25	0	0.00	5	68.50	68.40	-5	7,013	-0.07%
2022/10/24	0	0.00	0	68.20	68.50	0	7,024	0.00%
2022/10/20	0.1	65.00	0	0.00	67.60	0.1	6,978	0.00%
2022/10/19	1	66.50	0	0.00	66.10	1	6,699	0.01%
2022/10/14	2	64.40	0	0.00	64.20	2	6,693	0.03%
2022/10/13	1	62.82	0	0.00	63.80	1	6,750	0.02%
2022/10/11	1	66.40	0	0.00	66.10	1	6,783	0.01%
2022/10/06	0.1	67.88	0	0.00	67.60	0.1	6,966	0.00%
2022/10/05	0	0.00	1	68.10	68.30	-1	7,221	-0.01%
2022/09/29	0	65.60	0	0.00	65.70	0	8,210	0.00%
2022/09/28	0	65.50	0	0.00	65.10	0	8,691	0.00%
2022/09/21	1	67.10	0	0.00	67.30	1	9,403	0.01%
2022/09/20	2	67.25	0	0.00	67.20	2	9,413	0.02%
2022/09/19	2	67.60	0	0.00	67.40	2	9,477	0.02%
2022/09/16	0	68.00	0	0.00	68.40	0	9,539	0.00%
2022/09/14	0.1	68.00	0	0.00	67.60	0.1	9,488	0.00%
2022/09/13	1	68.70	0	0.00	68.80	1	9,567	0.01%
2022/09/07	0	67.10	0	0.00	66.80	0	9,790	0.00%
2022/09/02	0	67.70	0.1	68.10	67.00	-0.1	9,943	0.00%
2022/09/01	0.1	68.00	0	0.00	67.80	0.1	9,932	0.00%
2022/08/31	0	68.80	0.2	69.00	68.70	-0.2	9,898	0.00%
2022/08/30	0	68.60	0	0.00	68.60	0	9,876	0.00%
2022/08/29	0	69.10	0	0.00	68.70	0	9,833	0.00%
2022/08/26	0	0.00	5	70.40	70.20	-5	9,802	-0.05%
2022/08/25	1	70.50	1	70.60	70.80	0	9,828	0.00%
2022/08/24	2	70.10	0	0.00	70.10	2	9,948	0.02%
2022/08/23	1	70.11	5	70.40	70.10	-4	10,808	-0.04%
2022/08/18	0	70.50	0	0.00	70.60	0	11,079	0.00%
2022/08/17	1	70.40	4	70.50	70.80	-3	11,159	-0.03%
2022/08/16	3	70.57	10	70.60	70.40	-7	11,178	-0.06%
2022/08/15	0	0.00	1	70.60	70.60	-1	11,214	-0.01%
2022/08/12	1	69.60	0	69.90	69.60	1	11,247	0.01%
2022/08/09	1	66.42	1	67.10	67.00	0	11,572	0.00%
2022/08/04	0	0.00	1	67.50	67.30	-1	11,848	-0.01%
2022/08/02	3	66.73	1	66.60	67.70	2	11,811	0.02%
2022/08/01	2.9	67.67	0	0.00	68.50	2.9	11,690	0.02%
2022/07/29	0.1	67.20	0	67.30	67.30	0.1	11,720	0.00%
2022/07/28	3	66.17	3	66.20	66.60	0	11,700	0.00%
2022/07/27	0.1	65.90	0	0.00	65.90	0.1	11,695	0.00%
2022/07/25	0	0.00	0	65.00	65.60	0	11,714	0.00%
2022/07/22	0	0.00	2	64.80	64.70	-2	11,755	-0.02%
2022/07/21	0	64.70	0	0.00	65.00	0	11,726	0.00%
2022/07/20	11	64.17	0	0.00	63.30	11	11,667	0.09%
2022/07/19	0	63.80	0	0.00	63.70	0	11,648	0.00%
2022/07/18	3.1	62.61	0	0.00	62.90	3.1	11,597	0.03%
2022/07/15	1	62.50	0.9	62.51	62.60	0.1	11,514	0.00%
2022/07/14	4.1	63.09	0	0.00	62.70	4.1	11,519	0.04%
2022/07/13	14	61.81	1	62.20	62.00	13	11,450	0.11%
2022/07/12	4	60.83	0	0.00	60.60	4	11,252	0.04%
2022/07/11	0	64.60	0	0.00	63.60	0	10,916	0.00%
2022/07/08	4	65.12	0	0.00	65.00	4	10,823	0.04%
2022/07/07	8.1	64.90	2	65.30	65.00	6.1	10,711	0.06%
2022/07/06	23	67.42	0	0.00	67.00	23	10,509	0.22%
2022/07/05	47	80.81	0	0.00	80.60	47	9,928	0.47%
2022/07/04	1	82.70	0	0.00	82.60	1	9,579	0.01%
2022/06/30	0	0.00	1	83.50	83.00	-1	9,329	-0.01%
2022/06/29	8	84.50	0	0.00	84.60	8	9,261	0.09%
2022/06/28	2	84.30	0	0.00	84.80	2	9,228	0.02%
2022/06/27	30	85.21	0	0.00	84.70	30	9,313	0.32%
2022/06/24	0	0.00	15.1	84.09	84.70	-15.1	9,278	-0.16%
2022/06/23	0	0.00	10	83.60	83.30	-10	9,228	-0.11%
2022/06/22	2	83.30	0	0.00	83.50	2	9,151	0.02%
2022/06/21	0	0.00	8	83.90	83.70	-8	9,089	-0.09%
2022/06/20	8	82.40	0	0.00	82.10	8	9,020	0.09%
2022/06/17	8	83.28	0	0.00	83.00	8	9,009	0.09%
2022/06/16	4	83.68	0	0.00	83.20	4	8,928	0.04%
2022/06/14	1	83.20	0	0.00	82.90	1	9,186	0.01%
2022/06/13	15	82.93	0	0.00	83.30	15	9,263	0.16%
2022/06/10	0	84.50	0	0.00	84.70	0	9,240	0.00%
2022/06/07	0	84.30	0	0.00	84.30	0	9,520	0.00%
2022/06/02	5	84.00	0	0.00	84.50	5	9,610	0.05%
2022/06/01	10	84.30	0	0.00	84.60	10	9,701	0.10%
2022/05/30	0	0.00	5	83.02	83.90	-5	8,843	-0.06%
2022/05/26	0	81.80	15	81.60	81.70	-15	8,882	-0.17%
2022/05/25	15	81.80	0	0.00	82.00	15	8,978	0.17%
2022/05/24	0.1	81.70	0	0.00	81.30	0.1	9,061	0.00%
2022/05/23	1	82.10	0	0.00	82.20	1	9,026	0.01%
2022/05/20	1	81.60	0	0.00	82.10	1	9,056	0.01%
2022/05/19	2.9	81.44	0	0.00	81.40	2.9	9,002	0.03%
2022/05/17	2	81.10	0	0.00	81.30	2	8,874	0.02%
2022/05/16	0	81.61	0	0.00	81.20	0	8,814	0.00%
2022/05/13	3	82.00	0	0.00	82.00	3	8,770	0.03%
2022/05/12	8	83.55	0	0.00	82.10	8	8,698	0.09%
2022/05/11	2	83.80	0	0.00	84.40	2	8,646	0.02%
2022/05/10	1	84.00	0	0.00	84.40	1	8,630	0.01%
2022/05/09	0	0.00	35	84.60	84.70	-35	8,550	-0.41%
2022/05/06	35	86.10	0	0.00	86.60	35	8,562	0.41%
2022/05/05	0	0.00	40	86.70	87.10	-40	8,714	-0.46%
2022/05/04	40	86.69	0	0.00	86.60	40	8,737	0.46%
2022/05/03	2	86.70	45	86.34	86.50	-43	8,896	-0.48%
2022/04/29	5	86.30	0	0.00	86.70	5	8,906	0.06%
2022/04/28	40.1	85.40	0	0.00	85.50	40.1	8,945	0.45%
2022/04/27	2.3	85.44	0	0.00	85.10	2.3	8,922	0.03%
2022/04/25	1	86.40	35	86.66	85.90	-34	8,836	-0.38%
2022/04/22	10	87.70	10	88.10	87.60	0	8,683	0.00%
2022/04/21	2	88.60	0	0.00	88.30	2	8,692	0.02%
2022/04/20	35	88.20	0	0.00	88.70	35	8,693	0.40%
2022/04/19	2	88.20	1	88.80	88.00	1	8,697	0.01%
2022/04/18	3	87.83	0	0.00	87.80	3	8,683	0.03%
2022/04/15	1	88.80	0	0.00	88.80	1	8,617	0.01%
2022/04/14	10	89.50	0	0.00	89.70	10	8,621	0.12%
2022/04/13	0.3	90.70	5	91.00	90.40	-4.7	8,550	-0.05%
2022/04/12	1	91.10	0	0.00	91.30	1	8,438	0.01%
2022/04/11	0	0.00	30	92.17	92.10	-30	8,361	-0.36%
2022/04/07	0	0.00	5	93.90	93.10	-5	8,374	-0.06%
2022/04/06	0	0.00	2	92.60	93.60	-2	8,282	-0.02%
2022/03/31	0	93.20	0	0.00	93.20	0	8,188	0.00%
2022/03/30	13	92.70	65	93.22	93.50	-52	8,153	-0.64%
2022/03/25	40	92.00	2	92.10	92.40	38	7,999	0.48%
2022/03/24	0	92.10	0	0.00	92.40	0	8,015	0.00%
2022/03/22	1	91.80	0	0.00	92.40	1	8,181	0.01%
2022/03/21	6	92.10	0.1	92.10	92.10	5.9	8,181	0.07%
2022/03/18	0	0.00	10	92.80	91.30	-10	8,178	-0.12%
2022/03/16	0	0.00	10	91.37	91.50	-10	7,824	-0.13%
2022/03/15	0	0.00	2	91.00	90.80	-2	7,738	-0.03%
2022/03/14	5	91.20	2	91.40	91.20	3	7,713	0.04%
2022/03/11	98.2	89.70	0	0.00	89.80	98.2	7,580	1.29%
2022/03/10	0	0.00	22	89.34	89.60	-22	7,506	-0.29%
2022/03/09	21	88.28	0	0.00	88.00	21	7,441	0.28%
2022/03/08	1.1	86.82	0	0.00	86.60	1.1	7,385	0.01%
2022/03/07	1.1	87.88	2	88.20	88.40	-0.9	7,286	-0.01%
2022/03/04	1	89.60	0	0.00	90.70	1	7,488	0.01%
2022/03/03	5	91.30	1	91.00	91.20	4	7,501	0.05%
2022/03/02	0	0.00	3	90.23	90.50	-3	7,610	-0.04%
2022/03/01	1	89.20	3	89.53	90.00	-2	7,506	-0.03%
2022/02/25	2	86.80	0	0.00	87.70	2	7,389	0.03%
2022/02/24	8	87.61	0	0.00	87.10	8	7,273	0.11%
2022/02/22	1	88.10	11	87.60	88.20	-10	7,203	-0.14%
2022/02/21	0	0.00	1	89.30	89.10	-1	7,161	-0.01%
2022/02/18	11	89.11	2	89.15	89.10	9	7,300	0.12%
2022/02/16	1	87.30	0	0.00	88.80	1	7,252	0.01%
2022/02/15	2	87.75	0	0.00	87.40	2	7,202	0.03%
2022/02/14	1	87.50	0	0.00	88.40	1	7,227	0.01%
2022/02/07	0	0.00	5.1	88.65	89.50	-5.1	7,303	-0.07%
2022/01/26	1	86.50	1	86.50	86.40	0	7,150	0.00%
2022/01/25	6.2	85.60	0	0.00	85.50	6.2	7,162	0.09%
2022/01/21	0.2	86.37	0	0.00	86.40	0.2	7,064	0.00%
2022/01/20	0	0.00	1	87.90	87.40	-1	7,112	-0.01%
2022/01/18	0	0.00	1	87.60	87.40	-1	7,125	-0.01%
2022/01/13	0	0.00	0.5	88.50	88.70	-0.5	7,101	-0.01%
2022/01/12	1	88.00	3	87.97	88.40	-2	7,116	-0.03%
2022/01/11	5	87.10	0	0.00	87.10	5	7,050	0.07%
2022/01/03	0	0.00	6	86.05	86.30	-6	7,176	-0.08%
2021/12/23	0	0.00	5	85.32	85.40	-5	7,889	-0.06%
2021/12/22	0	0.00	1	84.40	84.80	-1	8,060	-0.01%
2021/12/16	13	83.37	5	83.80	82.70	8	8,466	0.09%
2021/12/13	1	83.40	0	0.00	83.30	1	8,817	0.01%
2021/12/08	1	84.70	0	0.00	84.60	1	8,884	0.01%
2021/12/06	0	0.00	0.3	84.20	84.20	-0.3	8,805	0.00%
2021/12/03	6	83.30	0	0.00	83.60	6	8,827	0.07%
2021/12/02	6	83.70	0	0.00	83.80	6	8,820	0.07%
2021/11/30	24	82.90	0	0.00	82.50	24	8,799	0.27%
2021/11/29	21	82.90	40	83.00	82.70	-19	8,466	-0.22%
2021/11/26	3	84.80	0	0.00	84.00	3	8,453	0.04%
2021/11/23	0	0.00	1	85.60	85.60	-1	8,420	-0.01%
2021/11/19	0	0.00	1	85.70	85.00	-1	8,397	-0.01%
2021/11/17	2	85.00	0	0.00	85.60	2	8,265	0.02%
2021/11/16	0	0.00	1	85.80	85.90	-1	8,231	-0.01%
2021/11/12	0	0.00	1	86.10	86.00	-1	8,256	-0.01%
2021/11/10	2	85.35	0	0.00	85.20	2	8,192	0.02%
2021/11/09	0.2	85.30	0	0.00	85.80	0.2	8,137	0.00%
2021/11/08	0	0.00	2	85.70	85.70	-2	8,041	-0.02%
2021/11/05	4	84.20	0	0.00	84.90	4	8,010	0.05%
2021/11/03	1	84.30	0	0.00	84.70	1	8,036	0.01%
2021/11/02	0	0.00	1	85.10	85.00	-1	8,015	-0.01%
2021/10/29	1	85.00	0	0.00	85.10	1	7,891	0.01%
2021/10/28	7	86.91	0	0.00	86.00	7	7,848	0.09%
2021/10/27	15	88.22	0	0.00	87.90	15	7,783	0.19%
2021/10/25	1	89.00	0	0.00	88.20	1	7,824	0.01%
2021/10/22	0.1	88.90	0	0.00	88.40	0.1	7,978	0.00%
2021/10/20	1	88.90	0	0.00	89.10	1	8,135	0.01%
2021/10/19	0	0.00	1	89.10	88.90	-1	8,108	-0.01%
2021/10/18	0	0.00	12	89.60	88.50	-12	8,203	-0.15%
2021/10/15	0.1	87.90	0	0.00	89.20	0.1	8,279	0.00%
2021/10/14	10	88.68	0	0.00	88.20	10	8,280	0.12%
2021/10/12	11.2	88.03	0	0.00	88.60	11.2	8,441	0.13%
2021/10/08	0	0.00	3.1	91.29	91.30	-3.1	8,275	-0.04%
2021/10/07	0	0.00	8	90.60	90.70	-8	8,300	-0.10%
2021/10/06	8	89.70	10.1	89.60	90.00	-2.1	8,281	-0.03%
2021/10/05	10	88.36	0	0.00	88.90	10	8,242	0.12%
2021/10/04	0	0.00	1	87.00	87.20	-1	8,212	-0.01%
2021/10/01	30.1	88.63	8	87.50	88.20	22.1	8,162	0.27%
2021/09/30	8	91.20	10.4	91.10	91.50	-2.4	8,079	-0.03%
2021/09/29	29	90.91	1	90.60	90.80	28	8,020	0.35%
2021/09/28	5	91.70	4.9	91.77	92.80	0.1	7,967	0.00%
2021/09/27	10	92.25	3	92.37	92.10	7	7,950	0.09%
2021/09/24	0	0.00	7	90.93	91.30	-7	7,852	-0.09%
2021/09/22	8.1	87.20	0	0.00	87.30	8.1	7,747	0.10%
2021/09/17	55	90.68	0	0.00	89.90	55	7,600	0.72%
2021/09/16	1	90.30	31.1	90.29	90.50	-30.1	7,426	-0.41%
2021/09/15	20	88.75	0	0.00	88.90	20	7,223	0.28%
2021/09/14	19	89.14	1	88.80	88.60	18	7,275	0.25%
2021/09/13	0	0.00	5	88.40	88.50	-5	7,231	-0.07%
2021/09/09	10	85.90	0	0.00	87.00	10	7,649	0.13%
2021/09/08	11	87.10	1	86.90	87.40	10	7,592	0.13%
2021/09/07	10	87.25	0	0.00	87.70	10	7,579	0.13%
2021/09/06	10	87.55	0	0.00	87.50	10	7,558	0.13%
2021/09/02	10	87.55	0	0.00	87.50	10	7,573	0.13%
2021/09/01	12	88.18	0	0.00	88.50	12	7,654	0.16%
2021/08/31	0.8	87.00	1	87.10	89.60	-0.2	7,611	0.00%
2021/08/30	0	0.00	1	87.30	87.60	-1	7,493	-0.01%
2021/08/27	0	0.00	3.1	85.53	86.30	-3.1	7,490	-0.04%
2021/08/26	0	0.00	2	84.30	84.60	-2	7,551	-0.03%
2021/08/24	0	0.00	1	84.40	84.90	-1	7,629	-0.01%
2021/08/23	5	83.40	1	83.60	83.60	4	7,684	0.05%
2021/08/20	4	82.28	1	82.80	81.90	3	7,776	0.04%
2021/08/19	4	85.15	1	84.40	84.00	3	7,867	0.04%
2021/08/17	1	86.40	0	0.00	86.10	1	7,921	0.01%
2021/08/16	0	0.00	2	86.70	85.90	-2	7,922	-0.03%
2021/08/13	1	86.00	0	0.00	86.40	1	7,928	0.01%
2021/08/09	1	88.60	1	88.70	88.30	0	8,176	0.00%
2021/08/06	0	0.00	7	88.33	88.40	-7	8,265	-0.08%
2021/08/05	1.1	87.61	0	0.00	87.80	1.1	8,476	0.01%
2021/08/04	2.1	88.15	0	0.00	88.30	2.1	8,837	0.02%
2021/08/03	5.1	88.06	0	0.00	88.40	5.1	8,962	0.06%
2021/08/02	0	0.00	3	88.40	88.80	-3	9,021	-0.03%
2021/07/30	3	87.90	1	87.20	87.00	2	9,159	0.02%
2021/07/29	0	0.00	1	85.80	86.30	-1	9,219	-0.01%
2021/07/28	0	0.00	3	85.10	85.30	-3	9,341	-0.03%
2021/07/26	0.1	86.60	0	0.00	86.20	0.1	9,446	0.00%
2021/07/23	0	0.00	0	88.20	88.00	0	9,560	0.00%
2021/07/22	0	0.00	1.3	87.22	87.80	-1.3	9,735	-0.01%
2021/07/21	0.2	85.70	1	85.50	85.60	-0.8	9,914	-0.01%
2021/07/20	3.4	86.13	0	0.00	86.00	3.4	9,937	0.03%
2021/07/19	1.1	87.38	0	0.00	87.90	1.1	10,018	0.01%
2021/07/16	5	89.00	3.1	89.00	89.00	1.9	10,217	0.02%
2021/07/15	0.4	87.80	0	0.00	87.90	0.4	10,346	0.00%
2021/07/14	5	87.32	0	0.00	87.20	5	10,507	0.05%
2021/07/12	5.5	86.98	1	86.10	86.00	4.5	10,789	0.04%
2021/07/09	1	86.30	1	85.10	86.30	0	11,013	0.00%
2021/07/08	1	85.50	5	85.90	85.50	-4	11,065	-0.04%
2021/07/07	1.9	86.30	5	86.00	86.60	-3.1	11,322	-0.03%
2021/07/06	2.9	86.45	0	0.00	85.90	2.9	11,653	0.02%
2021/07/05	9	86.31	2	86.45	86.50	7	11,899	0.06%
2021/07/01	1	84.10	0	0.00	83.90	1	11,777	0.01%
2021/06/23	5	81.90	0.1	82.40	82.80	4.9	12,322	0.04%
2021/06/22	2	82.20	18	82.21	81.90	-16	12,223	-0.13%
2021/06/18	1	82.10	0	0.00	82.30	1	12,160	0.01%
2021/06/09	4	84.03	0	0.00	84.80	4	12,671	0.03%
2021/06/07	0	0.00	3	85.63	85.60	-3	13,043	-0.02%
2021/06/04	5	85.74	0	0.00	86.00	5	13,131	0.04%
2021/06/03	11	86.85	0	0.00	86.90	11	13,187	0.08%
2021/06/02	0	0.00	8	86.98	86.60	-8	13,188	-0.06%
2021/05/31	0	0.00	3	84.10	84.40	-3	13,328	-0.02%
2021/05/28	1	82.90	0	0.00	83.50	1	13,398	0.01%
2021/05/27	1	81.50	0	0.00	82.10	1	13,414	0.01%
2021/05/18	3	79.60	0	0.00	81.30	3	13,622	0.02%
2021/05/14	3	79.50	2	79.50	80.40	1	13,582	0.01%
2021/05/13	2	79.40	6	80.42	79.00	-4	13,460	-0.03%
2021/05/12	5	81.06	1	82.20	80.80	4	13,237	0.03%
2021/05/11	1	85.80	9	86.39	85.90	-8	12,948	-0.06%
2021/05/10	0	0.00	0.2	88.90	89.00	-0.2	12,853	0.00%
2021/05/07	2	88.70	0	0.00	88.60	2	12,875	0.02%
2021/05/06	1.2	89.23	3	89.10	89.60	-1.8	12,753	-0.01%
2021/05/05	2	88.20	3	88.03	88.00	-1	12,608	-0.01%
2021/05/03	33	87.62	1.1	87.93	87.90	31.9	12,256	0.26%
2021/04/29	3	88.07	0	0.00	88.20	3	12,192	0.02%
2021/04/28	1	89.20	6	89.60	89.60	-5	12,015	-0.04%
2021/04/27	1	91.30	4	90.48	91.80	-3	11,962	-0.03%
2021/04/22	1	90.80	3	91.20	90.20	-2	11,496	-0.02%
2021/04/21	2	90.30	0	0.00	90.20	2	11,250	0.02%
2021/04/20	1	91.60	0	0.00	91.10	1	11,088	0.01%
2021/04/19	4	89.95	1.2	91.01	91.10	2.8	10,959	0.03%
2021/04/16	2	89.35	0	0.00	89.90	2	10,862	0.02%
2021/04/15	1	88.80	4.5	88.77	89.00	-3.5	10,713	-0.03%
2021/04/14	2	86.35	0	0.00	86.50	2	10,361	0.02%
2021/04/13	3	87.37	2	87.80	86.80	1	10,254	0.01%
2021/04/12	10.5	85.49	2.5	84.64	85.50	8	9,964	0.08%
2021/04/09	1	81.30	29	80.84	82.30	-28	9,635	-0.29%
2021/04/08	0	0.00	6	80.13	80.10	-6	9,393	-0.06%
2021/04/07	0	0.00	1	80.10	80.10	-1	9,483	-0.01%
2021/04/06	0	0.00	2	80.05	80.00	-2	9,421	-0.02%
2021/04/01	10	78.90	0	0.00	79.60	10	9,379	0.11%
2021/03/31	0	0.00	12	79.61	79.80	-12	9,307	-0.13%
2021/03/29	0	0.00	0.1	78.50	78.90	-0.1	8,960	0.00%
2021/03/26	0	0.00	1	76.50	77.30	-1	8,749	-0.01%
2021/03/25	0	0.00	1	76.40	76.50	-1	8,727	-0.01%
2021/03/24	1	76.10	0	0.00	76.20	1	8,794	0.01%
2021/03/18	3	75.60	0	0.00	76.60	3	8,448	0.04%
2021/03/17	0	0.00	10	77.00	76.40	-10	8,404	-0.12%
2021/03/15	0	0.00	4	77.10	76.80	-4	8,295	-0.05%
2021/03/11	5	77.10	1	76.50	76.70	4	8,136	0.05%
2021/03/08	4	73.40	0	0.00	73.50	4	7,984	0.05%
2021/03/05	1	72.60	0	0.00	72.90	1	7,925	0.01%
2021/02/24	0	0.00	6	73.95	73.80	-6	7,457	-0.08%
2021/02/19	4	70.20	0	0.00	70.20	4	7,346	0.05%
2021/02/18	0	0.00	1	70.70	70.70	-1	7,335	-0.01%
2021/02/17	0	0.00	1	70.20	70.00	-1	7,322	-0.01%
2021/02/03	0	0.00	1	69.10	68.80	-1	7,356	-0.01%
2021/01/26	1.1	69.77	0	0.00	69.50	1.1	7,192	0.02%
2021/01/25	0	0.00	2	69.40	70.30	-2	7,143	-0.03%
2021/01/22	0	0.00	2	69.10	69.20	-2	7,168	-0.03%
2021/01/21	0.5	69.20	1	69.70	69.30	-0.5	7,107	-0.01%
2021/01/20	1	70.80	0	0.00	69.30	1	7,091	0.01%
2021/01/19	0.5	71.30	0	0.00	71.70	0.5	6,943	0.01%
2021/01/18	0.5	71.40	0	0.00	71.50	0.5	6,961	0.01%
2021/01/14	0	0.00	2	74.00	74.20	-2	7,207	-0.03%
2021/01/11	34.5	74.39	0	0.00	74.40	34.5	7,103	0.49%
2021/01/08	0	0.00	7	72.50	72.70	-7	6,987	-0.10%
2021/01/07	12	71.63	0	0.00	71.50	12	6,942	0.17%
2021/01/06	1.5	70.60	0	0.00	70.70	1.5	6,917	0.02%
2021/01/05	0.5	71.00	0	0.00	71.00	0.5	6,853	0.01%
2021/01/04	0.5	71.40	0	0.00	71.40	0.5	6,846	0.01%
2020/12/31	0	0.00	2	72.25	71.90	-2	6,738	-0.03%
2020/12/30	24.2	72.46	0	0.00	72.50	24.2	6,680	0.36%
2020/12/25	1.8	69.10	0	0.00	69.40	1.8	6,507	0.03%
2020/12/24	0.8	68.80	0	0.00	69.20	0.8	6,499	0.01%
2020/12/22	141	69.35	0	0.00	68.60	141	6,514	2.16%	大買/鉅額交易
2020/12/04	0	0.00	2	67.90	67.70	-2	6,315	-0.03%
2020/12/03	2	67.40	2	67.00	66.60	0	6,168	0.00%
2020/12/02	0	0.00	3	65.10	65.60	-3	5,943	-0.05%
2020/11/27	0	0.00	1	65.50	65.60	-1	5,654	-0.02%
2020/11/25	1	65.70	0	0.00	65.50	1	5,653	0.02%
2020/11/20	0	0.00	2	65.30	65.70	-2	5,539	-0.04%
2020/11/19	0	0.00	1	65.30	65.30	-1	5,507	-0.02%
2020/11/18	0	0.00	3	65.30	65.50	-3	5,456	-0.05%
2020/11/12	1	63.60	0	0.00	63.90	1	5,289	0.02%
2020/11/06	0	0.00	2	61.35	61.70	-2	4,958	-0.04%
2020/11/04	0	0.00	11	60.80	61.00	-11	4,997	-0.22%
2020/10/30	0	0.00	1	58.80	58.70	-1	4,962	-0.02%
2020/10/22	1	58.30	0	0.00	60.50	1	5,012	0.02%
2020/10/15	0.1	59.90	0	0.00	59.50	0.1	4,661	0.00%
2020/10/13	0.1	60.80	0	0.00	60.80	0.1	4,614	0.00%
2020/10/07	0	0.00	0.2	60.50	60.40	-0.2	4,729	-0.01%
2020/10/05	4	59.70	1	60.20	59.70	3	4,799	0.06%
2020/09/30	0	0.00	1	59.60	59.50	-1	4,829	-0.02%
2020/09/25	10	58.70	0	0.00	58.20	10	5,064	0.20%
2020/09/24	2	58.15	1	59.40	58.00	1	5,068	0.02%
2020/09/23	2	60.15	0.1	60.30	60.00	1.9	4,952	0.04%
2020/09/21	0	0.00	1	61.40	61.50	-1	4,922	-0.02%
2020/09/18	0	0.00	0	61.40	61.30	0	4,956	0.00%
2020/09/14	0	0.00	4	61.00	61.00	-4	5,111	-0.08%
2020/09/04	1	60.70	0	0.00	60.50	1	5,414	0.02%
2020/09/02	1	60.70	0	0.00	60.80	1	5,472	0.02%
2020/09/01	1	60.70	0	0.00	60.80	1	5,513	0.02%
2020/08/31	2	61.40	5.6	61.42	61.50	-3.6	5,493	-0.06%
2020/08/20	2	60.90	0	0.00	60.80	2	5,833	0.03%
2020/08/17	11	63.80	0	0.00	63.90	11	5,891	0.19%
2020/08/12	0	0.00	1	63.30	63.00	-1	5,965	-0.02%
2020/08/11	0.8	63.20	0	0.00	62.80	0.8	5,954	0.01%
2020/08/06	0	0.00	2	61.50	61.50	-2	5,879	-0.03%
2020/08/04	0	0.00	0.2	60.70	60.40	-0.2	5,929	0.00%
2020/07/27	0.2	62.60	0	0.00	62.50	0.2	6,216	0.00%
2020/07/24	2.8	63.10	0	0.00	63.10	2.8	6,340	0.04%
2020/07/15	0.7	63.70	0	0.00	64.10	0.7	6,649	0.01%
2020/07/10	10	63.70	0	0.00	63.30	10	6,769	0.15%
2020/07/07	1	64.50	1	64.80	64.80	0	6,793	0.00%
2020/07/06	1	66.90	2	66.90	67.00	-1	6,748	-0.02%
2020/07/03	0	0.00	5	66.00	65.80	-5	6,717	-0.07%
2020/07/01	0	0.00	0.1	65.20	65.20	-0.1	6,785	0.00%
2020/06/19	2	64.60	0	0.00	63.80	2	6,977	0.03%
2020/06/15	0	0.00	2	65.30	64.10	-2	7,603	-0.03%
2020/06/11	1	65.90	0	0.00	66.00	1	7,974	0.01%
2020/06/09	2	66.70	0	0.00	67.00	2	8,259	0.02%
2020/06/08	1	65.50	4	65.98	66.50	-3	8,348	-0.04%
2020/06/05	5	65.00	0	0.00	65.30	5	8,335	0.06%
2020/06/03	0	0.00	0.1	65.00	65.00	-0.1	8,516	0.00%
2020/06/02	0	0.00	0.1	63.80	63.80	-0.1	8,468	0.00%
2020/05/29	2	62.30	0	0.00	62.90	2	8,446	0.02%
2020/05/27	0	0.00	0.1	63.20	63.10	-0.1	8,354	0.00%
2020/05/22	1	62.50	0	0.00	62.30	1	8,470	0.01%
2020/05/20	0	0.00	2	63.50	63.90	-2	8,456	-0.02%
2020/05/19	0.2	63.70	0	0.00	63.60	0.2	8,447	0.00%
2020/05/15	0.1	63.00	0	0.00	62.70	0.1	8,405	0.00%
2020/05/14	0.1	63.00	0	0.00	62.70	0.1	8,371	0.00%
2020/05/11	0	0.00	3	65.40	64.60	-3	8,257	-0.04%
2020/05/08	0.4	64.20	0.1	64.20	64.00	0.3	8,230	0.00%
2020/05/07	3	63.27	0	0.00	63.00	3	8,210	0.04%
2020/05/06	0.2	63.20	0	0.00	63.00	0.2	8,205	0.00%
2020/04/30	1.4	64.63	4	65.58	66.20	-2.6	8,042	-0.03%
2020/04/29	4	62.45	0	0.00	62.50	4	7,891	0.05%
2020/04/27	1	59.10	0	0.00	59.60	1	7,875	0.01%
2020/04/22	1	56.90	0	0.00	56.90	1	7,654	0.01%
2020/04/21	0	0.00	3	58.20	57.20	-3	7,639	-0.04%
2020/04/20	0	0.00	7	59.73	59.70	-7	7,513	-0.09%
2020/04/16	3	60.00	0	0.00	59.90	3	7,422	0.04%
2020/04/14	10	58.80	55.1	59.59	60.10	-45.1	7,272	-0.62%
2020/04/13	0	0.00	60	58.55	57.80	-60	7,171	-0.84%
2020/04/10	0	0.00	14	58.12	58.40	-14	7,148	-0.20%
2020/04/08	1	57.50	0	0.00	58.10	1	7,074	0.01%
2020/04/06	0	0.00	5	54.88	55.30	-5	6,958	-0.07%
2020/04/01	0	0.00	3	54.30	53.70	-3	6,878	-0.04%
2020/03/30	0	0.00	8	55.70	55.60	-8	6,675	-0.12%
2020/03/27	0	0.00	1.1	56.25	55.60	-1.1	6,565	-0.02%
2020/03/26	0	0.00	1	55.80	55.60	-1	6,510	-0.02%
2020/03/25	0	0.00	3	54.60	55.70	-3	6,568	-0.05%
2020/03/23	2.1	49.00	0	0.00	48.65	2.1	6,443	0.03%
2020/03/20	3	50.90	3	50.50	50.10	0	6,317	0.00%
2020/03/19	5	48.31	3	48.85	47.30	2	5,969	0.03%
2020/03/18	3	51.81	1	54.40	52.40	2	5,670	0.04%
2020/03/17	4.1	56.03	0	0.00	56.00	4.1	5,452	0.08%
2020/03/16	0.3	59.30	0	0.00	58.80	0.3	5,196	0.01%
2020/03/13	3	58.20	2	59.30	61.40	1	5,046	0.02%
2020/03/12	3	64.80	0	0.00	63.80	3	4,783	0.06%
2020/03/11	1	66.20	0	0.00	66.30	1	4,630	0.02%
2020/03/10	1	66.00	0	0.00	66.20	1	4,589	0.02%
2020/03/09	1	65.70	0	0.00	66.00	1	4,496	0.02%
2020/03/04	0	0.00	0.2	68.80	68.80	-0.2	4,251	0.00%
2020/03/03	1	67.90	0	0.00	67.70	1	4,238	0.02%
2020/03/02	1	67.50	0	0.00	67.70	1	4,222	0.02%
2020/02/25	1	68.70	0	0.00	68.50	1	4,251	0.02%
2020/02/10	1	69.10	0	0.00	69.90	1	4,254	0.02%
2020/02/07	0	0.00	0.3	70.00	69.80	-0.3	4,264	-0.01%
2020/02/06	0	0.00	5.2	70.20	70.30	-5.2	4,276	-0.12%
2020/02/05	0	0.00	10	69.15	68.90	-10	4,273	-0.23%
2020/01/31	1	69.40	0	0.00	69.70	1	4,232	0.02%
2020/01/17	0.2	72.90	0	0.00	73.00	0.2	4,043	0.00%
2020/01/16	0.3	72.60	0	0.00	72.90	0.3	4,084	0.01%
2020/01/13	0	0.00	1	72.50	73.00	-1	4,170	-0.02%
2020/01/08	1	72.10	0	0.00	71.60	1	4,271	0.02%
2020/01/03	0	0.00	10	73.20	73.20	-10	4,342	-0.23%
2020/01/02	0	0.00	1.1	72.69	72.60	-1.1	4,363	-0.03%
2019/12/30	0	0.00	30	73.20	73.20	-30	4,398	-0.68%
2019/12/26	0	0.00	1	72.70	72.80	-1	4,416	-0.02%
2019/12/19	0	0.00	1	72.90	72.90	-1	4,577	-0.02%
2019/12/10	1	70.90	1	71.20	71.10	0	4,846	0.00%
2019/12/05	1	71.20	0	0.00	71.00	1	4,903	0.02%
2019/11/26	0.2	71.60	0	71.60	71.60	0.2	5,067	0.00%
2019/11/19	0	0.00	1	71.50	71.90	-1	4,977	-0.02%
2019/11/15	1	71.70	0	0.00	71.50	1	5,041	0.02%
2019/11/13	2	71.40	0	0.00	71.40	2	5,219	0.04%
2019/11/11	0	0.00	2	71.90	72.00	-2	5,341	-0.04%
2019/11/08	2	72.50	0	0.00	72.70	2	5,410	0.04%
2019/11/06	1.4	72.26	0	0.00	72.60	1.4	5,488	0.03%
2019/10/23	5	71.50	1	71.60	71.30	4	6,183	0.06%
2019/10/21	0	0.00	1	71.20	71.10	-1	6,287	-0.02%
2019/10/15	0	0.00	0	70.20	70.30	0	6,511	0.00%
2019/10/09	0.7	69.20	0	0.00	69.00	0.7	6,565	0.01%
2019/10/08	0	0.00	5	70.00	69.80	-5	6,565	-0.08%
2019/10/03	1.1	68.95	0	0.00	69.00	1.1	6,680	0.02%
2019/10/02	0	0.00	1	70.20	70.00	-1	6,708	-0.01%
2019/10/01	0	0.00	11	69.92	70.60	-11	6,735	-0.16%
2019/09/26	10	70.70	0.2	70.50	70.40	9.8	7,074	0.14%
2019/09/25	0.1	70.70	0	0.00	70.80	0.1	7,325	0.00%
2019/09/18	0	0.00	1	70.40	70.40	-1	7,689	-0.01%
2019/09/17	1	70.90	1	70.90	71.00	0	7,693	0.00%
2019/09/06	0	0.00	0.3	69.30	69.20	-0.3	8,016	0.00%
2019/09/05	0	0.00	1	68.90	69.30	-1	8,086	-0.01%
2019/09/03	0	0.00	13	68.10	67.30	-13	8,162	-0.16%
2019/08/30	13	68.40	0	0.00	68.80	13	8,341	0.16%
2019/08/23	3	68.00	0	0.00	68.30	3	8,208	0.04%
2019/08/20	0	0.00	2	67.60	67.60	-2	8,473	-0.02%
2019/08/15	2	66.10	0	0.00	66.00	2	8,326	0.02%
2019/08/12	1	67.80	0	0.00	67.60	1	8,173	0.01%
2019/08/08	6	68.25	0	0.00	68.10	6	8,181	0.07%
2019/08/07	0	0.00	3	68.40	68.10	-3	8,170	-0.04%
2019/08/06	6.6	68.09	0	0.00	68.30	6.6	8,166	0.08%
2019/08/05	1	69.00	3	69.93	69.10	-2	8,126	-0.02%
2019/08/02	2	69.70	1	69.70	69.70	1	8,056	0.01%
2019/08/01	0	0.00	0.2	71.00	70.70	-0.2	8,029	0.00%
2019/07/31	1	71.30	61	71.50	71.30	-60	8,026	-0.75%
2019/07/30	3	72.00	0	0.00	71.50	3	7,875	0.04%
2019/07/25	65	71.40	1	71.30	71.60	64	7,784	0.82%
2019/07/23	1	71.70	0	0.00	71.70	1	7,680	0.01%
2019/07/22	0	0.00	1	71.90	71.90	-1	7,618	-0.01%
2019/07/19	1	72.00	0	0.00	71.90	1	7,568	0.01%
2019/07/17	2	71.50	2	71.95	72.60	0	7,567	0.00%
2019/07/15	0.2	72.30	0	0.00	72.00	0.2	7,271	0.00%
2019/07/12	2	72.20	0	0.00	72.00	2	7,276	0.03%
2019/07/11	0	0.00	1.8	72.19	72.00	-1.8	7,260	-0.02%
2019/07/09	3	72.20	0	0.00	72.10	3	7,178	0.04%
2019/07/08	1	72.60	0	0.00	72.50	1	7,199	0.01%
2019/07/04	3	72.83	0	0.00	72.70	3	7,288	0.04%
2019/07/03	33	72.89	31	72.15	72.60	2	7,289	0.03%
2019/07/02	7	78.44	0	0.00	78.30	7	7,011	0.10%
2019/06/27	0	0.00	3.2	78.98	78.60	-3.2	6,556	-0.05%
2019/06/26	6	78.80	0	0.00	78.60	6	6,458	0.09%
2019/06/25	1	79.20	7	79.70	79.10	-6	6,394	-0.09%
2019/06/24	1	79.20	42	79.21	79.40	-41	6,338	-0.65%
2019/06/20	0.2	78.60	0	0.00	78.50	0.2	6,249	0.00%
2019/06/19	1	79.00	0	0.00	78.90	1	6,172	0.02%
2019/06/14	2	78.05	0	0.00	78.40	2	6,148	0.03%
2019/06/12	1	77.60	1	78.00	77.80	0	6,094	0.00%
2019/06/10	0.8	77.80	0	0.00	77.70	0.8	5,934	0.01%
2019/06/06	1	78.50	0	0.00	78.50	1	5,805	0.02%
2019/06/05	0	0.00	3	78.50	78.50	-3	5,759	-0.05%
2019/05/29	2	77.30	0	0.00	77.50	2	5,830	0.03%
2019/05/22	2	77.80	0	0.00	77.50	2	5,728	0.03%
2019/05/21	0	0.00	4	78.68	78.60	-4	5,746	-0.07%
2019/05/16	0	0.00	1	77.40	76.60	-1	5,702	-0.02%
2019/05/14	0	0.00	4	76.55	76.30	-4	5,667	-0.07%
2019/05/13	1	76.20	10	76.30	76.40	-9	5,600	-0.16%
2019/05/09	0	0.00	1	77.00	76.80	-1	5,646	-0.02%
2019/05/06	0	0.00	1	77.80	78.00	-1	5,587	-0.02%
2019/05/02	1	79.00	0	0.00	79.00	1	5,691	0.02%
2019/04/30	2	78.10	1	78.20	78.10	1	5,660	0.02%
2019/04/25	0	0.00	1	77.90	78.00	-1	5,666	-0.02%
2019/04/23	1	77.20	0	0.00	77.80	1	5,723	0.02%
2019/04/22	10	77.50	0	0.00	77.50	10	5,705	0.18%
2019/04/16	2	76.60	0	0.00	77.10	2	5,868	0.03%
2019/04/15	1	76.70	0	0.00	76.70	1	5,901	0.02%
2019/04/12	2	76.60	0	0.00	76.50	2	5,901	0.03%
2019/04/11	1	76.80	0	0.00	77.00	1	5,848	0.02%
2019/04/08	0	0.00	1	77.70	77.90	-1	5,719	-0.02%
2019/04/02	0	0.00	4	78.25	78.30	-4	5,534	-0.07%
2019/04/01	3	78.53	3	79.03	78.10	0	5,499	0.00%
2019/03/29	0	0.00	1	78.70	78.90	-1	5,373	-0.02%
2019/03/22	0	0.00	1	77.10	77.00	-1	5,211	-0.02%
2019/03/21	2	77.05	1	76.70	76.60	1	5,191	0.02%
2019/03/20	2	75.80	2	75.70	76.20	0	5,113	0.00%
2019/03/19	2	76.10	0	0.00	76.00	2	5,124	0.04%
2019/03/14	2	75.75	0	0.00	75.60	2	5,041	0.04%
2019/03/05	1.1	75.52	0	0.00	75.20	1.1	5,693	0.02%
2019/03/04	0	0.00	2	75.80	75.60	-2	5,719	-0.03%
2019/02/26	0	0.00	1	76.90	77.10	-1	5,578	-0.02%
2019/02/25	0	0.00	1	76.50	76.60	-1	5,547	-0.02%
2019/02/13	1	74.90	0	0.00	74.90	1	5,355	0.02%
2019/02/11	1	76.70	0	0.00	74.50	1	5,349	0.02%
2019/01/30	2	76.20	0	0.00	76.30	2	5,308	0.04%
2019/01/29	0	0.00	1	76.30	76.20	-1	5,242	-0.02%
2019/01/25	0	0.00	1	75.70	75.70	-1	5,227	-0.02%
2019/01/23	1	75.00	0	0.00	74.60	1	5,219	0.02%
2019/01/10	0	0.00	1	74.40	74.80	-1	5,302	-0.02%
2019/01/02	1	73.70	0	0.00	73.00	1	5,680	0.02%
2018/12/28	3	74.20	0	0.00	75.50	3	5,679	0.05%
2018/12/25	0	0.00	18	72.70	72.60	-18	5,817	-0.31%
2018/12/22	1	73.70	0	0.00	73.70	1	5,896	0.02%
2018/12/17	0	0.00	3	72.90	73.30	-3	6,358	-0.05%
2018/12/12	4	72.38	0	0.00	72.40	4	6,363	0.06%
2018/12/10	0	0.00	8	72.80	72.60	-8	6,289	-0.13%
2018/12/06	0	0.00	1	72.60	72.50	-1	6,380	-0.02%
2018/12/03	6	74.43	0	0.00	74.40	6	6,266	0.10%
2018/11/29	2	74.70	1	74.70	74.30	1	6,117	0.02%
2018/11/27	10	74.85	0	0.00	74.80	10	5,925	0.17%
2018/11/23	1	76.40	0	0.00	76.50	1	5,933	0.02%
2018/11/22	0	0.00	0	77.00	76.70	0	5,964	0.00%
2018/11/21	2	77.50	0	0.00	77.20	2	6,047	0.03%
2018/11/20	4	78.05	0	0.00	78.10	4	6,115	0.07%
2018/11/19	13	78.41	0	0.00	78.80	13	6,163	0.21%
2018/11/16	1	77.80	0	0.00	78.00	1	6,258	0.02%
2018/11/15	0	0.00	1	77.10	77.50	-1	6,352	-0.02%
2018/11/08	2	77.70	2	77.10	77.30	0	6,791	0.00%
2018/11/06	0	0.00	1	77.50	77.50	-1	6,752	-0.01%
2018/11/01	0	0.00	1	76.60	77.00	-1	6,741	-0.01%
2018/10/31	0	0.00	1	76.90	76.90	-1	6,734	-0.01%
2018/10/22	9	76.00	1	75.70	76.40	8	6,692	0.12%
2018/10/17	1	77.00	0	0.00	76.70	1	6,638	0.02%
2018/10/16	1	76.50	0	0.00	77.00	1	6,628	0.02%
2018/10/15	0	0.00	5	76.50	76.50	-5	6,622	-0.08%
2018/10/12	6	75.23	0	0.00	77.90	6	6,564	0.09%
2018/10/11	7	77.59	0	0.00	76.10	7	6,578	0.11%
2018/10/09	3	81.87	0	0.00	81.70	3	6,314	0.05%
2018/10/05	3	82.50	2	82.00	82.10	1	6,286	0.02%
2018/10/01	1	84.80	30	84.80	85.00	-29	6,567	-0.44%
2018/09/28	1	84.00	0	0.00	84.80	1	6,753	0.01%
2018/09/21	1	85.50	0	0.00	85.50	1	6,977	0.01%
2018/08/28	0	0.00	1	85.20	85.20	-1	8,515	-0.01%
2018/08/16	2	82.25	4	82.10	82.10	-2	8,892	-0.02%
2018/08/14	5	83.90	0	0.00	83.50	5	8,801	0.06%
2018/08/13	1	83.70	0	0.00	83.50	1	8,794	0.01%
2018/08/10	1	84.60	0	0.00	84.60	1	8,842	0.01%
2018/08/06	5	83.80	0	0.00	84.00	5	9,124	0.05%
2018/08/03	5	83.60	0	0.00	83.80	5	9,197	0.05%
2018/08/02	6	83.73	0	0.00	83.60	6	9,249	0.06%
2018/07/31	10	84.35	0	0.00	84.90	10	9,244	0.11%
2018/07/20	1	83.70	0	0.00	84.00	1	9,285	0.01%
2018/07/18	0	0.00	2	85.15	85.60	-2	9,362	-0.02%
2018/07/17	11	83.91	0	0.00	84.10	11	9,314	0.12%
2018/07/11	1	83.00	0	0.00	83.90	1	9,467	0.01%
2018/07/09	1	87.40	0	0.00	87.50	1	9,278	0.01%
2018/07/05	0	0.00	10	87.90	88.00	-10	8,965	-0.11%
2018/07/04	2	87.40	0	0.00	88.00	2	8,937	0.02%
2018/07/03	0	0.00	24	87.43	88.00	-24	8,932	-0.27%
2018/07/02	3.2	87.09	0	0.00	87.30	3.2	8,792	0.04%
2018/06/29	1	84.30	1	87.00	87.20	0	8,711	0.00%
2018/06/26	0	0.00	3	85.17	85.40	-3	8,411	-0.04%
2018/06/07	1	86.50	0	0.00	86.90	1	7,586	0.01%
2018/06/01	0	0.00	1	84.70	85.10	-1	7,270	-0.01%
2018/05/28	2	86.10	0	0.00	86.30	2	6,870	0.03%
2018/05/24	0	0.00	142	87.00	87.40	-142	6,838	-2.08%	大賣/鉅額交易
2018/05/23	20	87.20	58	87.00	86.70	-38	6,876	-0.55%
2018/05/22	0	0.00	3	87.00	86.70	-3	6,858	-0.04%
2018/05/18	200	87.30	11	87.28	87.30	189	6,938	2.72%	大買/鉅額交易
2018/05/17	0	0.00	1	87.78	87.20	-1	7,011	-0.01%
2018/05/15	3	85.50	0	0.00	85.20	3	6,913	0.04%
2018/05/14	0	0.00	3	85.13	85.50	-3	6,995	-0.04%
2018/05/11	3	84.30	3	84.60	85.00	0	7,005	0.00%
2018/05/10	0	0.00	1	83.80	83.80	-1	6,958	-0.01%
2018/05/09	0	0.00	1	82.90	83.00	-1	6,928	-0.01%
2018/05/08	1	82.00	1.6	82.70	82.90	-0.6	6,957	-0.01%
2018/05/02	10	81.90	1	82.80	82.90	9	6,902	0.13%
2018/04/27	1	81.00	0	0.00	80.80	1	6,865	0.01%
2018/04/26	1	80.50	0	0.00	81.00	1	6,892	0.01%
2018/04/25	10	80.40	0	0.00	80.90	10	6,858	0.15%
2018/04/24	2	80.80	0	0.00	80.90	2	6,871	0.03%
2018/04/20	0	0.00	0.4	82.90	83.00	-0.4	6,791	-0.01%
2018/04/18	2	82.50	0	0.00	82.90	2	6,794	0.03%
2018/04/16	0	0.00	3	83.63	83.80	-3	6,990	-0.04%
2018/04/13	1	84.30	0	0.00	84.10	1	7,195	0.01%
2018/04/11	1	83.60	1	84.10	83.90	0	7,301	0.00%
2018/04/10	1	83.00	0	0.00	83.80	1	7,346	0.01%
2018/03/28	1	82.80	1	82.50	82.50	0	7,293	0.00%
2018/03/27	0	0.00	2	82.80	83.10	-2	7,308	-0.03%
2018/03/23	0.1	82.20	18.1	82.10	82.20	-18	7,236	-0.25%
2018/03/22	1	82.90	6	82.67	83.10	-5	7,161	-0.07%
2018/03/19	2	81.70	0	0.00	82.00	2	7,048	0.03%
2018/02/21	0	0.00	4.3	78.81	79.00	-4.3	6,641	-0.07%
2018/02/12	1	77.00	0	0.00	76.20	1	6,582	0.02%
2018/02/06	2	75.70	20	76.20	76.10	-18	6,359	-0.28%
2018/01/31	0	0.00	10	80.50	80.10	-10	6,124	-0.16%
2018/01/25	0	0.00	0.5	81.50	81.80	-0.5	6,071	-0.01%
2018/01/23	0	0.00	3.4	80.41	80.90	-3.4	6,006	-0.06%
2018/01/18	0	0.00	6	82.20	81.20	-6	5,918	-0.10%
2018/01/10	0	0.00	3	83.07	82.70	-3	5,560	-0.05%
2018/01/09	0	0.00	1	81.10	81.70	-1	5,348	-0.02%

資料中心投資潮擴散UDN聯合新聞網－12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－15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－15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-敦北券商分點個股進出
凱基-敦北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-敦北 券商分點個股進出 凱基-敦北 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-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析