南亞 (1303)-元大-仁愛券商分點個股進出

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
55.8
漲跌
▲0.8
漲幅
+1.45%
成交量
6,674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－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛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
2024/04/18	0.1	55.30	0	0.00	55.80	0.1	7,902	0.00%
2024/04/16	0	55.60	1	56.30	55.50	-1	7,807	-0.01%
2024/04/15	0	0.00	1	56.80	57.20	-1	7,685	-0.01%
2024/04/10	0	0.00	3.5	58.33	58.30	-3.5	7,431	-0.05%
2024/04/09	2	58.50	0	0.00	58.60	2	7,407	0.03%
2024/04/08	0	0.00	0.1	57.40	57.70	-0.1	7,293	0.00%
2024/04/03	0	57.00	0	0.00	56.80	0	7,143	0.00%
2024/04/02	4	56.88	1	57.40	57.40	3	7,131	0.04%
2024/04/01	0	0.00	6	57.05	57.50	-6	7,110	-0.08%
2024/03/29	0	0.00	2	56.30	56.00	-2	6,981	-0.03%
2024/03/28	1	55.20	0	0.00	55.10	1	6,889	0.01%
2024/03/27	5.1	56.39	0	0.00	56.00	5.1	6,854	0.07%
2024/03/26	4	56.23	0.1	56.40	56.40	3.9	6,859	0.06%
2024/03/25	0.2	55.10	18.7	55.11	55.30	-18.5	6,806	-0.27%
2024/03/22	12	54.73	0	0.00	54.80	12	6,830	0.18%
2024/03/21	1	54.09	0	0.00	55.00	1	6,805	0.01%
2024/03/20	7.1	53.99	5	54.00	53.60	2.1	6,828	0.03%
2024/03/19	0	0.00	0.1	55.40	55.00	-0.1	6,727	0.00%
2024/03/18	7.4	55.23	1.2	55.08	55.00	6.2	6,693	0.09%
2024/03/15	5	55.40	0	0.00	54.50	5	6,618	0.08%
2024/03/14	0	0.00	1	56.10	56.40	-1	5,815	-0.02%
2024/03/13	0	55.60	0	0.00	55.60	0	5,732	0.00%
2024/03/12	2	56.70	4	56.70	56.70	-2	5,603	-0.04%
2024/03/11	4	56.10	0	0.00	56.10	4	5,570	0.07%
2024/03/08	0.6	55.78	48	55.50	55.50	-47.4	5,557	-0.85%
2024/03/07	2.1	56.01	2	56.20	56.50	0.1	5,409	0.00%
2024/03/06	1.4	56.51	1	56.30	56.30	0.4	5,333	0.01%
2024/03/05	5.7	57.13	0	0.00	56.90	5.7	5,355	0.11%
2024/03/04	0.3	57.90	1	57.80	58.00	-0.8	5,286	-0.01%
2024/03/01	1	58.70	2	58.70	58.50	-1	5,293	-0.02%
2024/02/29	0	0.00	4	59.00	59.70	-4	5,311	-0.08%
2024/02/27	30.4	59.02	1	59.20	58.90	29.4	5,250	0.56%
2024/02/23	85.3	59.90	0	0.00	59.70	85.3	5,190	1.64%
2024/02/22	0.4	60.75	0	0.00	60.50	0.4	5,287	0.01%
2024/02/21	3.2	60.93	0	0.00	61.00	3.2	5,313	0.06%
2024/02/20	0	61.40	0	0.00	61.30	0	5,334	0.00%
2024/02/19	2	61.20	0	0.00	61.60	2	5,405	0.04%
2024/02/16	0.1	61.20	16.9	61.01	61.10	-16.9	5,541	-0.30%
2024/02/15	0	60.90	0	0.00	61.20	0	5,583	0.00%
2024/02/05	0	0.00	0.1	61.40	61.00	-0.1	5,536	0.00%
2024/01/31	2	60.90	0	0.00	60.90	2	5,510	0.04%
2024/01/30	0	61.50	0	0.00	61.20	0	5,505	0.00%
2024/01/29	1	62.40	0	0.00	62.30	1	5,536	0.02%
2024/01/26	0	0.00	3	61.13	61.50	-3	5,537	-0.05%
2024/01/25	0	0.00	0	60.60	60.50	0	5,559	0.00%
2024/01/24	2	60.90	0	0.00	60.70	2	5,600	0.04%
2024/01/23	21	59.90	0	0.00	60.30	21	5,689	0.37%
2024/01/22	0	59.85	0	0.00	59.50	0	5,805	0.00%
2024/01/19	0	0.00	10	60.40	60.00	-10	5,820	-0.17%
2024/01/18	12	60.20	0	0.00	60.10	12	5,796	0.21%
2024/01/17	4.2	60.45	0	0.00	60.10	4.2	5,772	0.07%
2024/01/16	1	62.20	0	0.00	61.80	1	5,600	0.02%
2024/01/15	0.2	63.98	0	0.00	63.60	0.2	5,558	0.00%
2024/01/12	0	0.00	1	63.40	64.00	-1	5,647	-0.02%
2024/01/11	2	63.60	0	0.00	63.50	2	5,740	0.03%
2024/01/10	0	64.90	0	0.00	64.50	0	5,968	0.00%
2024/01/04	1	65.60	0	0.00	65.60	1	6,263	0.02%
2024/01/02	0.1	66.40	0	0.00	66.70	0.1	6,368	0.00%
2023/12/29	0	0.00	1.5	66.77	66.50	-1.5	6,389	-0.02%
2023/12/28	0	0.00	0.2	66.60	67.00	-0.2	6,486	0.00%
2023/12/27	0	0.00	1	66.00	66.10	-1	6,453	-0.02%
2023/12/26	0	0.00	10	66.00	66.10	-10	6,432	-0.16%
2023/12/25	0	0.00	2	64.90	65.50	-2	6,442	-0.03%
2023/12/21	0	66.00	0	0.00	66.00	0	6,481	0.00%
2023/12/20	1	66.30	0.8	66.80	66.80	0.2	6,406	0.00%
2023/12/19	1	66.60	0	0.00	66.60	1	6,340	0.02%
2023/12/14	0	0.00	3	68.00	67.90	-3	6,139	-0.05%
2023/12/13	1	66.50	0	0.00	66.70	1	6,049	0.02%
2023/12/12	0	0.00	0.5	67.90	68.20	-0.5	6,138	-0.01%
2023/12/08	1	68.00	0	0.00	67.60	1	6,147	0.02%
2023/12/06	0	0.00	2	69.10	68.70	-2	6,181	-0.03%
2023/12/05	0	0.00	3	68.90	68.70	-3	6,162	-0.05%
2023/12/04	0	0.00	2	68.90	68.70	-2	6,139	-0.03%
2023/12/01	2	68.40	3	68.30	68.10	-1	6,107	-0.02%
2023/11/30	0	0.00	9	68.96	68.10	-9	6,072	-0.15%
2023/11/29	1	68.60	2	69.10	68.40	-1	5,856	-0.02%
2023/11/28	1	69.10	23	69.25	68.60	-22	5,740	-0.38%
2023/11/27	0	0.00	6.4	68.56	67.70	-6.4	5,736	-0.11%
2023/11/24	1	68.90	0	0.00	68.20	1	5,645	0.02%
2023/11/22	5	68.80	0	68.70	68.50	5	5,521	0.09%
2023/11/21	2	69.10	3.2	69.12	69.60	-1.2	5,496	-0.02%
2023/11/20	0.1	67.20	0	67.40	67.40	0	5,302	0.00%
2023/11/17	0	0.00	1	68.10	68.20	-1	5,249	-0.02%
2023/11/16	0	67.70	2	67.70	68.40	-2	5,235	-0.04%
2023/11/15	0	0.00	7	67.06	68.00	-7	5,168	-0.14%
2023/11/07	30	64.47	30	64.20	64.30	0	5,053	0.00%
2023/11/06	0	0.00	1	64.60	64.80	-1	5,047	-0.02%
2023/11/03	2	63.80	0	0.00	64.00	2	4,994	0.04%
2023/11/02	1	63.00	1	63.20	63.20	0	5,022	0.00%
2023/11/01	5	61.92	0	0.00	62.10	5	4,984	0.10%
2023/10/31	3	61.93	0	0.00	61.90	3	4,985	0.06%
2023/10/30	4.4	62.06	0	0.00	61.30	4.4	4,972	0.09%
2023/10/27	1	62.21	0	0.00	62.20	1	4,867	0.02%
2023/10/26	1.1	62.61	0	0.00	62.50	1.1	4,836	0.02%
2023/10/24	3.1	63.50	0	0.00	63.30	3.1	4,740	0.07%
2023/10/23	0.4	63.80	0	0.00	63.70	0.4	4,718	0.01%
2023/10/20	0	64.40	0	0.00	64.40	0	4,670	0.00%
2023/10/19	0	65.50	40	65.40	65.20	-40	4,674	-0.86%
2023/10/18	41	64.81	1	65.10	67.10	40	4,686	0.85%
2023/10/13	1	66.50	0	0.00	66.30	1	4,507	0.02%
2023/10/12	3	67.40	1	67.50	67.70	2	4,468	0.04%
2023/10/05	0	64.80	0	0.00	64.70	0	4,443	0.00%
2023/10/04	2.2	64.50	41	64.38	64.20	-38.8	4,452	-0.87%
2023/10/03	0	66.00	0	0.00	65.60	0	4,405	0.00%
2023/10/02	0.6	66.60	0	0.00	66.40	0.6	4,456	0.01%
2023/09/28	0	0.00	0.1	67.10	66.60	-0.1	4,608	0.00%
2023/09/27	3.1	66.50	0	0.00	66.60	3.1	4,650	0.07%
2023/09/26	0.2	66.80	0	0.00	66.70	0.2	4,734	0.00%
2023/09/22	0.2	67.00	0	0.00	66.90	0.2	4,805	0.01%
2023/09/21	5	67.24	0	0.00	67.00	5	4,921	0.10%
2023/09/20	0	0.00	1	68.70	68.40	-1	4,948	-0.02%
2023/09/18	0	68.80	5	68.90	68.80	-5	5,061	-0.10%
2023/09/15	0.3	69.00	0	0.00	69.20	0.3	5,117	0.01%
2023/09/14	0	0.00	0.8	69.20	69.20	-0.8	5,017	-0.02%
2023/09/08	3	67.30	0	0.00	67.70	3	5,156	0.06%
2023/09/07	3	67.00	0	0.00	67.40	3	5,202	0.06%
2023/09/06	1	67.30	0	0.00	67.10	1	5,178	0.02%
2023/09/05	0.1	68.10	0	0.00	67.90	0.1	5,180	0.00%
2023/09/04	1	68.10	0	0.00	68.00	1	5,173	0.02%
2023/08/31	2	66.60	0	0.00	66.10	2	5,267	0.04%
2023/08/28	0.1	65.90	0	0.00	66.20	0.1	5,204	0.00%
2023/08/25	0	65.60	0	0.00	65.30	0	5,407	0.00%
2023/08/24	0.1	65.90	0.1	66.00	65.80	0	5,463	0.00%
2023/08/23	0	0.00	2.5	65.66	65.50	-2.5	5,491	-0.05%
2023/08/22	1	65.60	0.8	66.21	65.50	0.2	5,549	0.00%
2023/08/21	4	65.98	0	0.00	66.30	4	5,565	0.07%
2023/08/18	5	66.40	0	0.00	66.40	5	5,583	0.09%
2023/08/17	0.1	66.58	0	0.00	66.10	0.1	5,600	0.00%
2023/08/16	10	66.90	1	66.90	66.90	9	5,576	0.16%
2023/08/15	0.2	68.79	1	68.40	68.10	-0.8	5,578	-0.01%
2023/08/14	0	69.00	0	0.00	68.70	0	5,662	0.00%
2023/08/10	0.9	69.99	0	0.00	69.70	0.9	5,850	0.01%
2023/08/09	1	69.50	0	0.00	70.10	1	5,848	0.02%
2023/08/07	2	70.00	0	0.00	69.90	2	5,812	0.03%
2023/08/04	0	0.00	0.6	70.10	70.00	-0.6	5,839	-0.01%
2023/08/02	1	69.60	0	0.00	69.70	1	5,836	0.02%
2023/08/01	0.3	70.60	0	0.00	70.60	0.3	5,769	0.01%
2023/07/31	3	70.00	0	0.00	70.00	3	5,748	0.05%
2023/07/28	1	69.90	1	70.01	69.80	0	5,728	0.00%
2023/07/27	20	70.00	0	0.00	70.00	20	5,714	0.35%
2023/07/25	0	69.90	0	0.00	69.60	0	5,754	0.00%
2023/07/24	0	70.20	0	0.00	70.00	0	5,803	0.00%
2023/07/20	0.1	70.80	0	0.00	70.40	0.1	5,763	0.00%
2023/07/17	2	70.80	0	0.00	70.80	2	5,726	0.03%
2023/07/13	0	0.00	0.1	69.90	69.90	-0.1	5,668	0.00%
2023/07/12	2	69.00	0	0.00	69.40	2	5,634	0.04%
2023/07/10	0.1	69.30	1	69.10	69.00	-0.9	5,584	-0.02%
2023/07/07	7	68.91	1	68.90	68.70	6	5,556	0.11%
2023/07/06	8.2	69.23	0	0.00	69.20	8.2	5,528	0.15%
2023/07/05	9	70.98	10	70.70	70.80	-1	5,375	-0.02%
2023/07/04	12.8	71.20	10.2	71.00	70.90	2.6	5,323	0.05%
2023/07/03	2	72.10	0	0.00	72.10	2	5,251	0.04%
2023/06/30	1	72.50	0	0.00	72.50	1	5,272	0.02%
2023/06/29	9.1	73.25	0.2	73.30	72.80	8.8	5,230	0.17%
2023/06/28	9.4	76.12	0	0.00	76.10	9.4	5,153	0.18%
2023/06/27	5	77.43	0	0.00	77.10	5	5,082	0.10%
2023/06/26	0.1	78.00	0	0.00	78.00	0.1	5,071	0.00%
2023/06/21	0.1	78.10	0	0.00	78.60	0.1	5,041	0.00%
2023/06/20	8	78.49	1	78.80	78.50	7	5,031	0.14%
2023/06/16	0	0.00	3	80.17	80.10	-3	4,985	-0.06%
2023/06/15	0.1	79.30	1	79.30	79.40	-0.9	4,836	-0.02%
2023/06/14	0	0.00	51	79.90	79.20	-51	4,969	-1.03%
2023/06/08	0.1	79.60	0	0.00	79.30	0.1	5,079	0.00%
2023/06/07	0	0.00	2	79.35	79.50	-2	5,165	-0.04%
2023/06/06	0	0.00	5.6	79.45	79.20	-5.6	5,195	-0.11%
2023/06/05	0.3	78.60	0	0.00	78.70	0.3	5,184	0.00%
2023/06/02	0	0.00	0	78.60	78.10	0	5,193	0.00%
2023/06/01	1	77.80	0	0.00	77.60	1	5,160	0.02%
2023/05/30	5	78.40	0	0.00	78.10	5	4,923	0.10%
2023/05/29	1	78.40	0	0.00	78.40	1	4,896	0.02%
2023/05/23	0	0.00	1	81.00	80.70	-1	4,811	-0.02%
2023/05/22	0	0.00	2	80.70	80.70	-2	4,740	-0.04%
2023/05/19	0	79.80	0	0.00	80.60	0	4,687	0.00%
2023/05/18	0	0.00	6	80.20	80.20	-6	4,633	-0.13%
2023/05/17	0.8	78.50	6	79.62	79.90	-5.2	4,558	-0.11%
2023/05/16	0.1	78.40	1	78.70	78.80	-0.9	4,417	-0.02%
2023/05/12	0	77.40	0	0.00	77.30	0	4,373	0.00%
2023/05/11	0	77.40	0	0.00	77.70	0	4,350	0.00%
2023/05/10	5	77.20	0	0.00	77.50	5	4,362	0.11%
2023/05/09	0	0.00	5	78.50	78.50	-5	4,373	-0.11%
2023/05/08	0	0.00	2	77.70	77.70	-2	4,370	-0.05%
2023/05/04	0	0.00	1	77.70	77.60	-1	4,449	-0.02%
2023/05/02	5	77.50	0	0.00	77.50	5	4,564	0.11%
2023/04/26	0	0.00	6	77.90	78.00	-6	4,657	-0.13%
2023/04/21	0	0.00	1	77.80	77.90	-1	4,504	-0.02%
2023/04/20	0	0.00	0	76.60	77.00	0	4,479	0.00%
2023/04/13	0	0.00	1	77.90	77.90	-1	4,581	-0.02%
2023/04/12	0	0.00	41	77.70	77.90	-41	4,563	-0.90%
2023/04/06	0	0.00	0.4	77.13	77.30	-0.4	4,554	-0.01%
2023/03/31	0	0.00	2	77.60	77.50	-2	4,560	-0.04%
2023/03/30	0	0.00	1	77.60	78.00	-1	4,712	-0.02%
2023/03/29	0	0.00	1.3	77.78	78.00	-1.3	4,900	-0.03%
2023/03/24	0	0.00	2	76.30	76.80	-2	5,700	-0.04%
2023/03/23	0	0.00	2.2	76.60	76.60	-2.2	5,734	-0.04%
2023/03/21	1	75.50	21.1	75.65	75.50	-20.1	5,884	-0.34%
2023/03/20	0	75.50	8	75.89	75.40	-8	5,953	-0.13%
2023/03/17	0	0.00	2	75.80	76.50	-2	6,062	-0.03%
2023/03/15	0	74.70	2	74.80	74.50	-2	6,106	-0.03%
2023/03/14	0	0.00	1	74.90	74.10	-1	6,150	-0.02%
2023/03/10	3.1	73.84	1	74.30	74.00	2.1	6,196	0.03%
2023/03/09	1	75.00	0	0.00	74.60	1	6,243	0.02%
2023/03/07	0	0.00	1	76.00	76.20	-1	6,462	-0.02%
2023/03/06	1	75.70	2	75.80	75.70	-1	6,623	-0.02%
2023/03/03	1	75.00	2	75.60	75.10	-1	6,742	-0.01%
2023/03/02	1	74.30	3	74.80	75.10	-2	6,932	-0.03%
2023/03/01	2.1	74.71	0	0.00	74.70	2.1	7,056	0.03%
2023/02/24	0	0.00	2	75.85	75.60	-2	7,167	-0.03%
2023/02/23	0	0.00	2	76.40	76.10	-2	7,156	-0.03%
2023/02/22	0.1	75.90	1	75.20	76.00	-1	7,172	-0.01%
2023/02/17	0	0.00	7	75.50	75.70	-7	7,450	-0.09%
2023/02/16	0.1	75.20	0	0.00	75.40	0.1	7,625	0.00%
2023/02/15	1	74.50	1	75.80	74.70	0	7,783	0.00%
2023/02/14	0	0.00	6	75.60	75.50	-6	7,799	-0.08%
2023/02/09	0	74.80	0	0.00	74.80	0	7,999	0.00%
2023/02/06	0	74.60	0	0.00	74.40	0	8,225	0.00%
2023/02/03	0.2	74.80	5	74.60	74.60	-4.8	8,225	-0.06%
2023/02/02	1	75.10	0	0.00	75.20	1	8,250	0.01%
2023/02/01	2	75.30	1	75.40	75.40	1	8,237	0.01%
2023/01/17	0	0.00	1	75.00	75.00	-1	8,151	-0.01%
2023/01/12	0	0.00	7	74.27	74.30	-7	8,525	-0.08%
2023/01/11	0	0.00	2	73.95	74.00	-2	8,605	-0.02%
2023/01/10	0	0.00	2	74.30	74.50	-2	8,690	-0.02%
2023/01/09	0	0.00	21	74.19	74.80	-21	8,743	-0.24%
2023/01/03	0	0.00	1	71.70	71.90	-1	9,080	-0.01%
2022/12/30	1	71.00	1	71.40	71.00	0	9,055	0.00%
2022/12/29	2	70.45	5.2	70.41	70.40	-3.2	9,092	-0.04%
2022/12/28	2	70.90	1	71.70	71.40	1	9,086	0.01%
2022/12/27	0	0.00	2	71.95	71.70	-2	9,118	-0.02%
2022/12/26	20	71.20	2	71.30	71.40	18	9,166	0.20%
2022/12/23	3	70.33	1	70.70	70.30	2	9,286	0.02%
2022/12/22	1	70.80	0	0.00	71.40	1	9,411	0.01%
2022/12/21	0	0.00	20	70.10	70.50	-20	9,300	-0.22%
2022/12/20	6	70.82	0	0.00	70.30	6	9,141	0.07%
2022/12/19	10	71.93	5	72.18	71.50	5	8,987	0.06%
2022/12/16	2	72.85	4	73.43	72.50	-2	8,784	-0.02%
2022/12/15	9	73.91	50	74.50	74.10	-41	8,474	-0.48%
2022/12/14	2	73.90	0	0.00	73.90	2	8,469	0.02%
2022/12/12	0	0.00	1	72.60	73.30	-1	8,349	-0.01%
2022/12/09	1	73.70	1	73.70	73.50	0	8,481	0.00%
2022/12/08	4	73.75	9	73.61	73.30	-5	8,428	-0.06%
2022/12/07	1	75.80	0	0.00	75.20	1	8,364	0.01%
2022/12/06	2	75.70	6	75.78	75.80	-4	8,263	-0.05%
2022/12/05	5	76.90	4	76.95	76.70	1	8,206	0.01%
2022/12/02	2	77.25	2	77.20	77.10	0	8,142	0.00%
2022/12/01	1.7	77.52	0	0.00	77.60	1.7	8,155	0.02%
2022/11/30	2	76.65	1	77.10	76.90	1	8,039	0.01%
2022/11/29	0	0.00	2	76.60	76.70	-2	7,885	-0.03%
2022/11/28	2	75.35	2	75.95	76.00	0	7,825	0.00%
2022/11/25	1	77.70	26	77.90	77.10	-25	7,756	-0.32%
2022/11/24	2	77.30	0	0.00	77.10	2	7,691	0.03%
2022/11/22	1	74.90	7	74.97	75.80	-6	7,574	-0.08%
2022/11/21	0	0.00	1.1	73.42	73.90	-1.1	7,440	-0.01%
2022/11/16	3	72.77	1.2	73.43	72.40	1.8	7,344	0.03%
2022/11/15	1	73.90	28	74.15	74.20	-27	7,236	-0.37%
2022/11/14	0	0.00	3	73.93	74.00	-3	7,166	-0.04%
2022/11/11	0	0.00	5	72.36	72.60	-5	7,000	-0.07%
2022/11/09	0	0.00	1	70.50	70.70	-1	6,902	-0.01%
2022/11/08	0	0.00	1	70.40	70.50	-1	6,916	-0.01%
2022/11/07	29	69.99	1	69.70	70.00	28	6,913	0.41%
2022/11/03	2	68.00	0	0.00	68.70	2	6,796	0.03%
2022/11/01	1	68.10	1	68.90	68.70	0	6,720	0.00%
2022/10/28	0	0.00	1	67.90	68.30	-1	6,832	-0.01%
2022/10/26	0	0.00	2	68.50	68.60	-2	7,016	-0.03%
2022/10/25	1	68.60	0	68.20	68.40	1	7,013	0.01%
2022/10/24	0	0.00	7	68.40	68.50	-7	7,024	-0.10%
2022/10/21	0	0.00	1	67.61	67.60	-1	6,986	-0.01%
2022/10/20	2	64.90	3	66.74	67.60	-1	6,978	-0.01%
2022/10/19	6	66.23	1	66.90	66.10	5	6,699	0.07%
2022/10/18	0	0.00	7	65.69	66.80	-7	6,658	-0.11%
2022/10/17	2	63.95	8	64.80	64.50	-6	6,646	-0.09%
2022/10/14	4.1	64.48	5	64.68	64.20	-1	6,693	-0.01%
2022/10/13	12	63.45	8	64.11	63.80	4	6,750	0.06%
2022/10/12	8	65.20	0	0.00	65.10	8	6,730	0.12%
2022/10/11	2	66.25	5	66.60	66.10	-3	6,783	-0.04%
2022/10/07	0	0.00	1	67.50	67.00	-1	6,785	-0.01%
2022/10/05	1	67.40	0.1	68.26	68.30	1	7,221	0.01%
2022/10/04	0	0.00	5	68.00	67.80	-5	7,593	-0.07%
2022/10/03	0	0.00	1	67.50	67.70	-1	7,791	-0.01%
2022/09/30	0	0.00	13	66.88	66.90	-13	8,005	-0.16%
2022/09/29	1	65.10	0	0.00	65.70	1	8,210	0.01%
2022/09/28	2	65.75	5	65.26	65.10	-3	8,691	-0.03%
2022/09/27	1	66.30	1	66.90	66.20	0	8,991	0.00%
2022/09/26	1	66.31	6	66.30	66.20	-5	9,186	-0.05%
2022/09/23	1	66.40	11	67.02	67.10	-10	9,300	-0.11%
2022/09/22	2.3	66.50	0	0.00	66.40	2.3	9,398	0.02%
2022/09/21	12	67.26	0	0.00	67.30	12	9,403	0.13%
2022/09/20	0	0.00	1	67.40	67.20	-1	9,413	-0.01%
2022/09/19	1	67.80	0	0.00	67.40	1	9,477	0.01%
2022/09/15	1	67.60	10.7	67.76	68.40	-9.7	9,456	-0.10%
2022/09/14	13	67.68	0	0.00	67.60	13	9,488	0.14%
2022/09/13	0	0.00	1	69.48	68.80	-1	9,567	-0.01%
2022/09/12	3	68.40	6	68.25	68.70	-3	9,630	-0.03%
2022/09/08	2	67.00	1	67.10	67.20	1	9,737	0.01%
2022/09/07	2.1	66.81	0	0.00	66.80	2.1	9,790	0.02%
2022/09/06	10	67.50	1	67.60	67.80	9	9,824	0.09%
2022/09/05	1	67.00	1	67.40	67.10	0	9,864	0.00%
2022/09/02	7	67.22	1	67.80	67.00	6	9,943	0.06%
2022/09/01	2.2	67.67	0	0.00	67.80	2.2	9,932	0.02%
2022/08/31	1	68.30	1	68.80	68.70	0	9,898	0.00%
2022/08/30	0	68.90	0	0.00	68.60	0	9,876	0.00%
2022/08/29	1.7	68.90	0	0.00	68.70	1.7	9,833	0.02%
2022/08/26	1	70.40	0	0.00	70.20	1	9,802	0.01%
2022/08/24	0	0.00	5	70.22	70.10	-5	9,948	-0.05%
2022/08/23	0	70.50	0	0.00	70.10	0	10,808	0.00%
2022/08/19	3	70.80	2	70.95	71.00	1	11,031	0.01%
2022/08/16	2	70.60	2	70.50	70.40	0	11,178	0.00%
2022/08/15	5	70.00	1.1	70.51	70.60	4	11,214	0.04%
2022/08/12	0	0.00	1	69.90	69.60	-1	11,247	-0.01%
2022/08/11	9	68.48	0.2	68.70	68.90	8.8	11,265	0.08%
2022/08/10	0	0.00	4	67.48	67.70	-4	11,455	-0.03%
2022/08/09	0	0.00	592	66.46	67.00	-592	11,572	-5.12%	大賣/鉅額交易
2022/08/08	0	67.40	0	0.00	67.20	0	11,639	0.00%
2022/08/05	5	67.60	0	0.00	67.60	5	11,782	0.04%
2022/08/04	5	66.76	6	67.67	67.30	-1	11,848	-0.01%
2022/08/03	2	67.00	3	66.87	67.70	-1	11,804	-0.01%
2022/08/02	16	66.86	0	0.00	67.70	16	11,811	0.14%
2022/08/01	0	68.67	11	68.51	68.50	-11	11,690	-0.09%
2022/07/29	0	0.00	0.1	67.10	67.30	-0.1	11,720	0.00%
2022/07/28	0.1	66.60	0	0.00	66.60	0.1	11,700	0.00%
2022/07/27	0	65.95	10	65.79	65.90	-10	11,695	-0.09%
2022/07/26	6	65.83	16	65.99	65.70	-10	11,710	-0.09%
2022/07/25	9	65.61	8.1	65.38	65.60	1	11,714	0.01%
2022/07/22	2	64.95	4.2	64.91	64.70	-2.1	11,755	-0.02%
2022/07/21	1	63.71	1.1	63.90	65.00	-0.1	11,726	0.00%
2022/07/20	33	64.22	2	64.30	63.30	31	11,667	0.27%
2022/07/19	2	63.60	10	63.50	63.70	-8	11,648	-0.07%
2022/07/18	1	62.40	1	62.80	62.90	0	11,597	0.00%
2022/07/15	16.5	62.72	12	62.48	62.60	4.5	11,514	0.04%
2022/07/14	8.4	62.65	21.1	62.08	62.70	-12.7	11,519	-0.11%
2022/07/13	35	62.07	33.1	62.53	62.00	1.9	11,450	0.02%
2022/07/12	69.1	60.96	36	61.00	60.60	33.1	11,252	0.29%
2022/07/11	13.1	64.09	3	63.93	63.60	10.1	10,916	0.09%
2022/07/08	17.2	65.20	4	64.93	65.00	13.2	10,823	0.12%
2022/07/07	29.1	64.94	4.1	65.78	65.00	25.1	10,711	0.23%
2022/07/06	43.3	67.43	1	67.10	67.00	42.3	10,509	0.40%
2022/07/05	27.1	81.23	2	84.00	80.60	25.1	9,928	0.25%
2022/07/04	2	82.80	14	82.75	82.60	-12	9,579	-0.13%
2022/07/01	14	82.70	13	82.98	82.70	1	9,449	0.01%
2022/06/30	15	83.65	14	84.05	83.00	1	9,329	0.01%
2022/06/29	7	84.81	0	0.00	84.60	7	9,261	0.08%
2022/06/28	6	84.35	6	84.75	84.80	0	9,228	0.00%
2022/06/27	16	84.87	7	85.37	84.70	9	9,313	0.10%
2022/06/24	3	84.70	3	84.53	84.70	0	9,278	0.00%
2022/06/23	0.2	83.40	0	0.00	83.30	0.2	9,228	0.00%
2022/06/22	1	83.80	0	0.00	83.50	1	9,151	0.01%
2022/06/21	0	0.00	23	83.89	83.70	-23	9,089	-0.25%
2022/06/20	11.3	82.53	0	0.00	82.10	11.3	9,020	0.12%
2022/06/17	4	83.00	1	83.10	83.00	3	9,009	0.03%
2022/06/16	7	83.57	0	0.00	83.20	7	8,928	0.08%
2022/06/15	7	83.10	7	83.47	83.40	0	9,103	0.00%
2022/06/14	1	83.00	0	0.00	82.90	1	9,186	0.01%
2022/06/13	8	83.08	7	83.50	83.30	1	9,263	0.01%
2022/06/10	1	84.30	1	84.80	84.70	0	9,240	0.00%
2022/06/09	1	84.60	1	84.60	84.80	0	9,403	0.00%
2022/06/08	0	84.70	1	84.50	84.50	-1	9,462	-0.01%
2022/06/07	0	0.00	12	84.20	84.30	-12	9,520	-0.13%
2022/06/06	9	84.50	18	84.85	84.60	-9	9,552	-0.09%
2022/06/02	2	83.95	2	84.30	84.50	0	9,610	0.00%
2022/06/01	3	84.80	1	85.20	84.60	2	9,701	0.02%
2022/05/31	13	83.49	6	83.95	85.30	7	9,648	0.07%
2022/05/30	2	82.71	6	83.07	83.90	-4	8,843	-0.04%
2022/05/27	3	82.13	3	82.20	82.30	0	8,816	0.00%
2022/05/26	2	81.80	0	0.00	81.70	2	8,882	0.02%
2022/05/25	1	81.60	1	81.90	82.00	0	8,978	0.00%
2022/05/24	2.1	81.55	2	81.30	81.30	0.1	9,061	0.00%
2022/05/20	1	81.51	0	0.00	82.10	1	9,056	0.01%
2022/05/19	2	81.40	0	0.00	81.40	2	9,002	0.02%
2022/05/18	8	81.46	2	81.85	82.50	6	9,034	0.07%
2022/05/17	12.3	80.99	0	0.00	81.30	12.3	8,874	0.14%
2022/05/16	5.5	81.34	0	0.00	81.20	5.5	8,814	0.06%
2022/05/13	6	81.88	4	81.70	82.00	2	8,770	0.02%
2022/05/12	7.1	83.18	0	83.10	82.10	7	8,698	0.08%
2022/05/11	3	83.90	0	0.00	84.40	3	8,646	0.03%
2022/05/10	7	84.23	5	84.42	84.40	2	8,630	0.02%
2022/05/09	7.1	84.81	3	84.80	84.70	4.1	8,550	0.05%
2022/05/06	11	86.03	3	86.43	86.60	8	8,562	0.09%
2022/05/05	0	0.00	2	87.15	87.10	-2	8,714	-0.02%
2022/05/04	3	86.57	0	0.00	86.60	3	8,737	0.03%
2022/05/03	0	86.90	2	87.00	86.50	-2	8,896	-0.02%
2022/04/29	0.1	86.65	16	86.14	86.70	-15.9	8,906	-0.18%
2022/04/28	1.1	85.22	0	0.00	85.50	1.1	8,945	0.01%
2022/04/27	16	85.13	1	85.70	85.10	15	8,922	0.17%
2022/04/26	0	0.00	6	86.27	86.30	-6	8,891	-0.07%
2022/04/25	26.1	86.07	0	0.00	85.90	26.1	8,836	0.30%
2022/04/22	11	87.90	0	0.00	87.60	11	8,683	0.13%
2022/04/21	2	88.50	1	88.60	88.30	1	8,692	0.01%
2022/04/20	3.1	88.50	1	88.10	88.70	2.1	8,693	0.02%
2022/04/19	4.1	88.18	1	88.40	88.00	3.1	8,697	0.04%
2022/04/18	13.1	87.87	1	88.10	87.80	12.1	8,683	0.14%
2022/04/15	14	88.84	1	89.40	88.80	13	8,617	0.15%
2022/04/14	12.1	89.59	0	0.00	89.70	12.1	8,621	0.14%
2022/04/13	0	90.40	1	90.40	90.40	-1	8,550	-0.01%
2022/04/12	10.1	90.94	0	91.10	91.30	10.1	8,438	0.12%
2022/04/11	1	92.40	0	0.00	92.10	1	8,361	0.01%
2022/04/08	3	92.83	0	93.00	93.40	3	8,363	0.04%
2022/04/07	0	93.10	5	93.46	93.10	-5	8,374	-0.06%
2022/04/06	0.1	92.90	2	92.60	93.60	-1.9	8,282	-0.02%
2022/04/01	2	92.25	1.1	93.00	93.50	0.9	8,234	0.01%
2022/03/31	3	93.30	2	93.65	93.20	1	8,188	0.01%
2022/03/30	1	93.50	3	93.40	93.50	-2	8,153	-0.02%
2022/03/29	0	0.00	3	92.40	92.50	-3	8,031	-0.04%
2022/03/28	0.4	92.03	7.8	91.55	92.20	-7.3	7,980	-0.09%
2022/03/25	3	92.10	2.1	92.40	92.40	1	7,999	0.01%
2022/03/24	4	92.08	0	92.20	92.40	4	8,015	0.05%
2022/03/21	1.1	92.00	24	92.00	92.10	-23	8,181	-0.28%
2022/03/18	2	91.60	0	0.00	91.30	2	8,178	0.02%
2022/03/17	0	0.00	3.4	91.93	91.90	-3.4	8,008	-0.04%
2022/03/16	11	91.38	48	91.35	91.50	-37	7,824	-0.47%
2022/03/15	14	90.89	9	91.00	90.80	5	7,738	0.06%
2022/03/14	20	91.36	4.3	91.36	91.20	15.7	7,713	0.20%
2022/03/11	2	89.75	3	90.30	89.80	-1	7,580	-0.01%
2022/03/10	5	88.60	9	89.46	89.60	-4	7,506	-0.05%
2022/03/09	0	0.00	6	88.07	88.00	-6	7,441	-0.08%
2022/03/08	6	87.35	0	0.00	86.60	6	7,385	0.08%
2022/03/07	17	88.08	4	87.93	88.40	13	7,286	0.18%
2022/03/04	4	89.80	17	90.61	90.70	-13	7,488	-0.17%
2022/03/03	1	91.00	7	91.11	91.20	-6	7,501	-0.08%
2022/03/02	3	90.37	31.4	90.25	90.50	-28.4	7,610	-0.37%
2022/03/01	0	0.00	14	89.57	90.00	-14	7,506	-0.19%
2022/02/25	26	86.65	19	87.59	87.70	7	7,389	0.09%
2022/02/24	13	87.30	3	87.27	87.10	10	7,273	0.14%
2022/02/23	2	88.50	2	88.35	88.60	0	7,148	0.00%
2022/02/22	74	87.74	0	0.00	88.20	74	7,203	1.03%
2022/02/21	6	88.58	10	88.75	89.10	-4	7,161	-0.06%
2022/02/18	33	89.22	150	89.15	89.10	-117	7,300	-1.60%	大賣/鉅額交易
2022/02/17	1	88.80	44	89.10	88.70	-43	7,270	-0.59%
2022/02/16	3	87.50	110	88.49	88.80	-107	7,252	-1.48%	大賣/鉅額交易
2022/02/15	2	87.65	1	87.40	87.40	1	7,202	0.01%
2022/02/14	12	87.35	9	88.14	88.40	3	7,227	0.04%
2022/02/11	0.1	88.40	3	88.60	88.80	-2.9	7,240	-0.04%
2022/02/10	31.5	88.37	1	88.50	88.60	30.5	7,290	0.42%
2022/02/09	1	88.50	1	88.60	89.20	0	7,322	0.00%
2022/02/08	1	88.70	0	89.10	88.60	1	7,360	0.01%
2022/02/07	2	87.10	179	88.86	89.50	-177	7,303	-2.42%	大賣/鉅額交易
2022/01/26	2	86.30	3	85.73	86.40	-1	7,150	-0.01%
2022/01/25	10	85.10	0	0.00	85.50	10	7,162	0.14%
2022/01/24	2	86.50	1	86.50	87.00	1	7,014	0.01%
2022/01/21	2	86.35	0	0.00	86.40	2	7,064	0.03%
2022/01/20	0	0.00	12	87.60	87.40	-12	7,112	-0.17%
2022/01/19	0	0.00	4	87.45	87.40	-4	7,134	-0.06%
2022/01/14	2	87.65	1.5	87.47	87.70	0.5	7,164	0.01%
2022/01/13	0	0.00	3	88.37	88.70	-3	7,101	-0.04%
2022/01/12	3	87.87	2	88.10	88.40	1	7,116	0.01%
2022/01/11	12	87.17	1	86.90	87.10	11	7,050	0.16%
2022/01/10	2.5	86.82	6	86.75	86.90	-3.5	6,975	-0.05%
2022/01/07	0	0.00	10	86.35	86.50	-10	7,005	-0.14%
2022/01/06	1	86.20	1	86.10	86.10	0	6,947	0.00%
2022/01/05	1	85.80	0	0.00	86.10	1	6,963	0.01%
2022/01/04	50	85.70	0	0.00	86.20	50	7,143	0.70%
2022/01/03	0	0.00	6	86.18	86.30	-6	7,176	-0.08%
2021/12/30	54	85.80	3	86.00	85.40	51	7,270	0.70%
2021/12/29	0	0.00	1	85.90	86.00	-1	7,440	-0.01%
2021/12/24	1.1	85.39	1	85.90	85.90	0.1	7,805	0.00%
2021/12/23	6	84.93	4.1	85.14	85.40	1.9	7,889	0.02%
2021/12/22	1	84.30	5	84.30	84.80	-4	8,060	-0.05%
2021/12/21	0	84.43	3	84.53	84.40	-3	8,178	-0.04%
2021/12/17	0.4	83.99	11	83.90	84.30	-10.6	8,528	-0.12%
2021/12/16	12	82.93	0	0.00	82.70	12	8,466	0.14%
2021/12/14	1	83.00	0	0.00	83.00	1	8,655	0.01%
2021/12/13	3	83.37	0	0.00	83.30	3	8,817	0.03%
2021/12/09	0.1	84.60	0	84.60	84.80	0.1	8,885	0.00%
2021/12/08	5	85.06	2	85.10	84.60	3	8,884	0.03%
2021/12/06	0	84.00	1	84.00	84.20	-1	8,805	-0.01%
2021/12/03	2	83.80	1	83.80	83.60	1	8,827	0.01%
2021/12/02	0	0.00	2	83.80	83.80	-2	8,820	-0.02%
2021/12/01	2.5	83.38	6	83.60	83.50	-3.5	8,784	-0.04%
2021/11/30	3	82.70	1.1	83.51	82.50	1.9	8,799	0.02%
2021/11/29	4	82.98	5	83.20	82.70	-1	8,466	-0.01%
2021/11/26	15	84.55	1	84.50	84.00	14	8,453	0.17%
2021/11/25	2	86.00	1	86.20	86.30	1	8,420	0.01%
2021/11/24	2	86.15	5	86.22	86.40	-3	8,422	-0.04%
2021/11/23	0	0.00	1	85.80	85.60	-1	8,420	-0.01%
2021/11/22	1	85.50	0	0.00	85.50	1	8,437	0.01%
2021/11/19	104	85.15	5	85.20	85.00	99	8,397	1.18%	大買/
2021/11/18	101	85.00	1	85.70	86.00	100	8,322	1.20%	大買/
2021/11/17	63	85.18	4	85.20	85.60	59	8,265	0.71%
2021/11/16	2	85.50	0	0.00	85.90	2	8,231	0.02%
2021/11/15	0	0.00	1	86.40	85.90	-1	8,261	-0.01%
2021/11/12	0	0.00	2.1	85.82	86.00	-2.1	8,256	-0.03%
2021/11/11	0	0.00	1	85.30	85.30	-1	8,251	-0.01%
2021/11/10	6	85.52	13	85.58	85.20	-7	8,192	-0.09%
2021/11/09	9	85.49	5.4	85.34	85.80	3.6	8,137	0.04%
2021/11/08	25	85.38	3	85.50	85.70	22	8,041	0.27%
2021/11/05	3	84.23	1	84.70	84.90	2	8,010	0.02%
2021/11/04	0	0.00	4	85.00	85.10	-4	8,014	-0.05%
2021/11/03	7	84.31	1	85.00	84.70	6	8,036	0.07%
2021/11/02	1	84.80	1	85.40	85.00	0	8,015	0.00%
2021/11/01	6	85.33	4	85.13	84.90	2	7,932	0.03%
2021/10/29	9	85.26	3	85.00	85.10	6	7,891	0.08%
2021/10/28	16	86.22	26.2	86.69	86.00	-10.2	7,848	-0.13%
2021/10/27	6	88.12	2	88.80	87.90	4	7,783	0.05%
2021/10/26	0	0.00	2	88.95	88.80	-2	7,801	-0.03%
2021/10/25	4	88.45	1	89.29	88.20	3	7,824	0.04%
2021/10/22	24	88.68	0	0.00	88.40	24	7,978	0.30%
2021/10/21	4	89.20	0	0.00	89.30	4	8,064	0.05%
2021/10/20	9	89.22	22	88.84	89.10	-13	8,135	-0.16%
2021/10/19	15	89.13	0	0.00	88.90	15	8,108	0.18%
2021/10/18	1	88.70	2	89.60	88.50	-1	8,203	-0.01%
2021/10/15	4	88.00	1	89.00	89.20	3	8,279	0.04%
2021/10/14	5	88.32	3	89.37	88.20	2	8,280	0.02%
2021/10/13	5	88.74	6.1	89.96	88.90	-1.1	8,392	-0.01%
2021/10/12	10	88.59	1	88.60	88.60	9	8,441	0.11%
2021/10/08	1	91.40	1	91.40	91.30	0	8,275	0.00%
2021/10/07	2	89.95	17	90.35	90.70	-15	8,300	-0.18%
2021/10/06	4	89.70	7.1	89.69	90.00	-3.1	8,281	-0.04%
2021/10/05	4.1	87.45	5	87.78	88.90	-0.9	8,242	-0.01%
2021/10/04	6	87.35	1	87.10	87.20	5	8,212	0.06%
2021/10/01	14.7	88.08	5	88.06	88.20	9.7	8,162	0.12%
2021/09/30	495	91.02	14	89.94	91.50	481	8,079	5.95%	大買/鉅額交易
2021/09/29	4	91.13	56.1	91.66	90.80	-52.1	8,020	-0.65%
2021/09/28	26	92.58	4	92.75	92.80	22	7,967	0.28%
2021/09/27	1	92.00	16	92.37	92.10	-15	7,950	-0.19%
2021/09/24	3.2	90.88	42.1	90.50	91.30	-38.9	7,852	-0.50%
2021/09/23	24	88.33	30	88.70	88.90	-6	7,768	-0.08%
2021/09/22	18.5	87.85	1	87.60	87.30	17.5	7,747	0.23%
2021/09/17	1.3	90.45	23	90.67	89.90	-21.7	7,600	-0.29%
2021/09/16	14	90.23	152.6	90.32	90.50	-138.6	7,426	-1.87%	大賣/鉅額交易
2021/09/15	1	88.90	0.4	88.50	88.90	0.6	7,223	0.01%
2021/09/13	0	0.00	3	88.33	88.50	-3	7,231	-0.04%
2021/09/10	0	0.00	27	87.80	87.90	-27	7,333	-0.37%
2021/09/09	14.1	86.36	0	0.00	87.00	14.1	7,649	0.18%
2021/09/08	22.3	87.21	0	0.00	87.40	22.3	7,592	0.29%
2021/09/06	1.1	87.51	1	87.50	87.50	0.1	7,558	0.00%
2021/09/03	0	0.00	31	87.57	88.00	-31	7,565	-0.41%
2021/09/02	30	87.17	7.1	87.48	87.50	22.9	7,573	0.30%
2021/09/01	101	88.14	0	0.00	88.50	101	7,654	1.32%	大買/鉅額交易
2021/08/31	0	0.00	141	89.58	89.60	-141	7,611	-1.85%	大賣/鉅額交易
2021/08/30	0	0.00	22.3	86.84	87.60	-22.3	7,493	-0.30%
2021/08/27	0	0.00	51	85.88	86.30	-51	7,490	-0.68%
2021/08/26	21	84.69	0	0.00	84.60	21	7,551	0.28%
2021/08/25	0	0.00	1	85.40	85.20	-1	7,609	-0.01%
2021/08/24	1	84.10	1	84.60	84.90	0	7,629	0.00%
2021/08/23	1.1	83.00	1	83.20	83.60	0.1	7,684	0.00%
2021/08/20	19.1	82.49	4	81.70	81.90	15.1	7,776	0.19%
2021/08/19	45.4	84.54	13	84.02	84.00	32.4	7,867	0.41%
2021/08/18	2	86.00	0	0.00	86.90	2	7,833	0.03%
2021/08/17	0	0.00	3	85.90	86.10	-3	7,921	-0.04%
2021/08/16	1	85.60	78	86.94	85.90	-77	7,922	-0.97%
2021/08/13	29	85.89	11	86.22	86.40	18	7,928	0.23%
2021/08/12	1	87.10	3	87.33	87.80	-2	7,979	-0.03%
2021/08/11	41	87.35	1	87.50	87.80	40	8,062	0.50%
2021/08/10	70	87.04	3	86.80	87.00	67	8,090	0.83%
2021/08/09	57	87.11	0	0.00	88.30	57	8,176	0.70%
2021/08/06	0	0.00	62.1	88.40	88.40	-62.1	8,265	-0.75%
2021/08/05	65	87.49	0	0.00	87.80	65	8,476	0.77%
2021/08/04	2	88.10	4	88.10	88.30	-2	8,837	-0.02%
2021/08/03	23	87.54	4	88.18	88.40	19	8,962	0.21%
2021/08/02	1	88.20	117.2	88.35	88.80	-116.2	9,021	-1.29%	大賣/鉅額交易
2021/07/30	2	87.10	14	87.46	87.00	-12	9,159	-0.13%
2021/07/29	2	85.85	3	86.13	86.30	-1	9,219	-0.01%
2021/07/28	1.2	83.82	39	84.10	85.30	-37.8	9,341	-0.40%
2021/07/27	34	85.99	11	86.65	86.00	23	9,387	0.24%
2021/07/26	59	86.43	10	87.00	86.20	49	9,446	0.52%
2021/07/23	1	87.90	4	88.48	88.00	-3	9,560	-0.03%
2021/07/22	0	0.00	6	87.58	87.80	-6	9,735	-0.06%
2021/07/21	39	85.35	1	85.20	85.60	38	9,914	0.38%
2021/07/20	35	86.24	2	86.30	86.00	33	9,937	0.33%
2021/07/19	56	87.71	14	87.25	87.90	42	10,018	0.42%
2021/07/16	2	88.45	34.2	89.05	89.00	-32.2	10,217	-0.32%
2021/07/15	0	0.00	2	87.65	87.90	-2	10,346	-0.02%
2021/07/14	4.1	87.17	6	87.72	87.20	-1.9	10,507	-0.02%
2021/07/13	21	86.50	10	86.75	86.90	11	10,658	0.10%
2021/07/12	41	86.08	2	87.65	86.00	39	10,789	0.36%
2021/07/09	2	85.05	3	86.27	86.30	-1	11,013	-0.01%
2021/07/08	4	85.63	0	0.00	85.50	4	11,065	0.04%
2021/07/07	1	86.00	5	86.52	86.60	-4	11,322	-0.04%
2021/07/06	3	86.23	1	87.50	85.90	2	11,653	0.02%
2021/07/05	1	86.00	10	86.22	86.50	-9	11,899	-0.08%
2021/07/02	7	85.07	38	84.62	84.50	-31	11,829	-0.26%
2021/07/01	5	84.00	2	83.90	83.90	3	11,777	0.03%
2021/06/30	2	82.80	0	83.20	83.20	2	11,732	0.02%
2021/06/29	1	83.40	1	83.00	83.30	0	11,703	0.00%
2021/06/28	0	0.00	1	83.80	83.30	-1	11,867	-0.01%
2021/06/25	20.2	83.40	0	0.00	83.00	20.2	12,002	0.17%
2021/06/24	0	0.00	1	83.10	83.00	-1	12,239	-0.01%
2021/06/23	2	82.15	7	82.59	82.80	-5	12,322	-0.04%
2021/06/21	5	80.86	4	81.55	81.40	1	12,267	0.01%
2021/06/18	36	82.71	5	82.72	82.30	31	12,160	0.26%
2021/06/17	1	84.10	0	0.00	84.90	1	11,939	0.01%
2021/06/16	1	84.10	1	84.80	85.00	0	12,258	0.00%
2021/06/15	1	84.80	0	0.00	84.80	1	12,319	0.01%
2021/06/11	7.9	85.52	26	85.21	85.10	-18.1	12,414	-0.15%
2021/06/10	0	0.00	10.1	84.96	85.80	-10.1	12,539	-0.08%
2021/06/09	3	83.97	3	84.37	84.80	0	12,671	0.00%
2021/06/08	2	85.70	2	86.70	85.00	0	12,667	0.00%
2021/06/07	1	86.10	2	85.75	85.60	-1	13,043	-0.01%
2021/06/03	4	86.80	2	87.90	86.90	2	13,187	0.02%
2021/06/02	3	86.03	3	86.97	86.60	0	13,188	0.00%
2021/06/01	0	0.00	1	85.00	85.00	-1	13,157	-0.01%
2021/05/31	7	84.09	4	84.68	84.40	3	13,328	0.02%
2021/05/28	0	0.00	6	83.03	83.50	-6	13,398	-0.04%
2021/05/27	3	81.77	0	0.00	82.10	3	13,414	0.02%
2021/05/26	101	83.05	1	83.10	83.30	100	13,454	0.74%	大買/
2021/05/25	0	0.00	34	83.84	84.30	-34	13,572	-0.25%
2021/05/24	2	81.40	1	81.80	81.70	1	13,534	0.01%
2021/05/21	2	81.60	1	83.30	82.40	1	13,637	0.01%
2021/05/19	2	81.05	3	81.53	81.80	-1	13,646	-0.01%
2021/05/18	3	79.70	5	80.38	81.30	-2	13,622	-0.01%
2021/05/17	3	77.13	3	77.07	77.90	0	13,695	0.00%
2021/05/13	9	79.58	5	79.98	79.00	4	13,460	0.03%
2021/05/12	4	80.83	22	82.52	80.80	-18	13,237	-0.14%
2021/05/11	25	86.41	6.2	86.74	85.90	18.8	12,948	0.15%
2021/05/10	3	88.63	1	89.00	89.00	2	12,853	0.02%
2021/05/07	6	87.88	5	88.18	88.60	1	12,875	0.01%
2021/05/06	1	89.20	102	89.90	89.60	-101	12,753	-0.79%	大賣/鉅額交易
2021/05/05	3.2	87.49	3	88.13	88.00	0.2	12,608	0.00%
2021/05/04	6	88.10	1.1	89.03	86.90	4.9	12,479	0.04%
2021/05/03	2	87.85	7	88.29	87.90	-5	12,256	-0.04%
2021/04/29	22	88.60	10	88.20	88.20	12	12,192	0.10%
2021/04/28	64	90.16	2	89.16	89.60	62	12,015	0.52%
2021/04/27	0	0.00	152.1	90.32	91.80	-152.1	11,962	-1.27%	大賣/鉅額交易
2021/04/26	0	0.00	2	89.60	90.00	-2	11,655	-0.02%
2021/04/23	28	89.29	1	89.30	90.00	27	11,576	0.23%
2021/04/22	14	90.39	11.1	89.96	90.20	2.9	11,496	0.03%
2021/04/21	117	89.91	11.1	90.15	90.20	105.9	11,250	0.94%	大買/鉅額交易
2021/04/20	20	90.65	21	91.06	91.10	-1	11,088	-0.01%
2021/04/19	33.5	90.65	20.1	90.20	91.10	13.4	10,959	0.12%
2021/04/16	58	89.53	8.4	89.61	89.90	49.6	10,862	0.46%
2021/04/15	22	89.05	17	88.54	89.00	5	10,713	0.05%
2021/04/14	3	86.00	3	85.70	86.50	0	10,361	0.00%
2021/04/13	5.1	87.38	50	87.97	86.80	-44.9	10,254	-0.44%
2021/04/12	88	84.93	44	85.45	85.50	44	9,964	0.44%
2021/04/09	2	82.20	16.2	82.39	82.30	-14.2	9,635	-0.15%
2021/04/08	1	79.80	1	80.00	80.10	0	9,393	0.00%
2021/04/07	1	79.90	2	80.00	80.10	-1	9,483	-0.01%
2021/04/06	0	0.00	7.3	79.99	80.00	-7.3	9,421	-0.08%
2021/04/01	2	79.50	11	79.42	79.60	-9	9,379	-0.10%
2021/03/31	31	79.38	6.2	79.68	79.80	24.8	9,307	0.27%
2021/03/30	27	78.77	0	0.00	79.00	27	9,111	0.30%
2021/03/29	12	78.92	4	78.73	78.90	8	8,960	0.09%
2021/03/26	0	0.00	2	77.05	77.30	-2	8,749	-0.02%
2021/03/25	0	0.00	7	76.33	76.50	-7	8,727	-0.08%
2021/03/24	0	0.00	2.1	76.12	76.20	-2.1	8,794	-0.02%
2021/03/22	0	0.00	5.1	75.86	76.40	-5.1	8,791	-0.06%
2021/03/19	8	74.19	0	0.00	74.50	8	8,741	0.09%
2021/03/18	3	75.90	11	76.55	76.60	-8	8,448	-0.09%
2021/03/17	3	76.37	7	76.64	76.40	-4	8,404	-0.05%
2021/03/16	2	76.50	5	77.32	77.30	-3	8,379	-0.04%
2021/03/15	0	0.00	5.4	77.30	76.80	-5.4	8,295	-0.07%
2021/03/12	5	76.72	9	76.58	77.20	-4	8,147	-0.05%
2021/03/11	5	77.24	21	77.32	76.70	-16	8,136	-0.20%
2021/03/10	0	0.00	4.5	74.28	74.60	-4.5	7,892	-0.06%
2021/03/09	2	72.95	0	0.00	73.60	2	8,016	0.02%
2021/03/08	1	73.00	3	73.97	73.50	-2	7,984	-0.03%
2021/03/05	1	72.50	4.2	72.61	72.90	-3.2	7,925	-0.04%
2021/03/04	14	73.32	4	73.25	73.40	10	8,131	0.12%
2021/03/03	0	0.00	3	74.93	74.80	-3	8,015	-0.04%
2021/03/02	0	0.00	6	74.28	73.80	-6	7,892	-0.08%
2021/02/26	9	72.46	5	74.40	72.70	4	7,823	0.05%
2021/02/25	0	0.00	3.2	74.74	75.00	-3.2	7,574	-0.04%
2021/02/24	2	74.40	1	73.70	73.80	1	7,457	0.01%
2021/02/23	0	0.00	6	73.13	73.80	-6	7,414	-0.08%
2021/02/22	4	71.60	4.2	71.51	71.60	-0.2	7,303	0.00%
2021/02/18	0	0.00	1.6	70.87	70.70	-1.6	7,335	-0.02%
2021/02/17	18	69.54	15	70.15	70.00	3	7,322	0.04%
2021/02/05	1	68.70	104.8	68.51	68.50	-103.8	7,189	-1.44%	大賣/鉅額交易
2021/02/04	1	68.20	0	0.00	68.90	1	7,199	0.01%
2021/02/03	0	0.00	1	69.20	68.80	-1	7,356	-0.01%
2021/02/02	0	0.00	7	68.44	68.80	-7	7,379	-0.09%
2021/02/01	3	67.17	36.6	66.07	66.70	-33.6	7,337	-0.46%
2021/01/29	5	66.46	0	0.00	65.60	5	7,324	0.07%
2021/01/28	0	0.00	1.7	67.79	67.70	-1.7	7,211	-0.02%
2021/01/26	1	69.80	10.5	69.78	69.50	-9.5	7,192	-0.13%
2021/01/25	0	0.00	3	70.37	70.30	-3	7,143	-0.04%
2021/01/22	0	0.00	0.6	69.20	69.20	-0.6	7,168	-0.01%
2021/01/21	0	0.00	3.2	69.99	69.30	-3.2	7,107	-0.04%
2021/01/20	6	69.73	1	70.30	69.30	5	7,091	0.07%
2021/01/19	0	0.00	1	71.70	71.70	-1	6,943	-0.01%
2021/01/18	0	0.00	16	71.21	71.50	-16	6,961	-0.23%
2021/01/15	1	72.40	0	0.00	72.30	1	6,980	0.01%
2021/01/14	1	73.90	1	74.30	74.20	0	7,207	0.00%
2021/01/13	0	0.00	4	74.23	74.00	-4	7,216	-0.06%
2021/01/12	3	73.07	4	73.45	73.60	-1	7,147	-0.01%
2021/01/11	0	0.00	10	73.75	74.40	-10	7,103	-0.14%
2021/01/08	5	72.20	92.6	72.30	72.70	-87.6	6,987	-1.25%
2021/01/07	0	0.00	6	71.72	71.50	-6	6,942	-0.09%
2021/01/06	4	70.43	2	70.95	70.70	2	6,917	0.03%
2021/01/05	2	70.80	0	0.00	71.00	2	6,853	0.03%
2021/01/04	0	0.00	3	71.50	71.40	-3	6,846	-0.04%
2020/12/31	0	0.00	2	71.75	71.90	-2	6,738	-0.03%
2020/12/30	5	71.40	16	71.62	72.50	-11	6,680	-0.16%
2020/12/29	0	0.00	1	70.20	70.40	-1	6,543	-0.02%
2020/12/28	1	70.10	19	69.82	70.60	-18	6,551	-0.27%
2020/12/25	0	0.00	5	69.58	69.40	-5	6,507	-0.08%
2020/12/24	0	0.00	4	69.00	69.20	-4	6,499	-0.06%
2020/12/22	3	68.60	0	0.00	68.60	3	6,514	0.05%
2020/12/21	0	0.00	5	69.08	69.40	-5	6,594	-0.08%
2020/12/17	0	0.00	11	68.22	68.60	-11	6,509	-0.17%
2020/12/16	0	0.00	15	68.12	68.70	-15	6,511	-0.23%
2020/12/15	6	67.07	1	66.90	67.20	5	6,617	0.08%
2020/12/14	2	67.75	2	68.50	67.80	0	6,588	0.00%
2020/12/11	0	0.00	5.7	68.09	68.30	-5.7	6,569	-0.09%
2020/12/10	0	0.00	11	68.19	67.80	-11	6,517	-0.17%
2020/12/09	8	66.98	0	0.00	67.10	8	6,427	0.12%
2020/12/08	6	67.02	2	67.00	67.20	4	6,400	0.06%
2020/12/07	5	67.18	1	67.30	67.50	4	6,363	0.06%
2020/12/04	1	67.70	13	67.82	67.70	-12	6,315	-0.19%
2020/12/03	13	66.74	17.1	67.11	66.60	-4.1	6,168	-0.07%
2020/12/02	2	65.00	1.1	65.41	65.60	0.9	5,943	0.02%
2020/12/01	1	64.70	6	65.87	66.00	-5	5,910	-0.08%
2020/11/30	0	0.00	7.1	65.48	64.20	-7.1	5,907	-0.12%
2020/11/27	0	0.00	1.3	65.60	65.60	-1.3	5,654	-0.02%
2020/11/26	0	0.00	1	65.60	65.80	-1	5,616	-0.02%
2020/11/25	1.5	66.07	3.5	65.94	65.50	-2	5,653	-0.04%
2020/11/24	0	0.00	51	65.89	65.60	-51	5,612	-0.91%
2020/11/23	1.5	65.97	12	66.04	66.20	-10.5	5,592	-0.19%
2020/11/20	2.5	65.46	2	65.70	65.70	0.5	5,539	0.01%
2020/11/19	0	0.00	1	65.10	65.30	-1	5,507	-0.02%
2020/11/18	0	0.00	3	65.50	65.50	-3	5,456	-0.05%
2020/11/17	2	64.20	11.6	63.84	65.00	-9.6	5,372	-0.18%
2020/11/16	0	0.00	1.3	64.39	64.50	-1.3	5,358	-0.02%
2020/11/13	0	0.00	5.9	64.03	64.10	-5.9	5,316	-0.11%
2020/11/12	8	63.91	2	65.05	63.90	6	5,289	0.11%
2020/11/11	0	0.00	33.7	64.12	65.30	-33.7	5,230	-0.64%
2020/11/10	0	0.00	13	62.73	63.00	-13	5,017	-0.26%
2020/11/09	0	0.00	3	62.27	62.10	-3	4,970	-0.06%
2020/11/05	0	0.00	21	61.40	61.50	-21	4,970	-0.42%
2020/11/04	0	0.00	2	61.05	61.00	-2	4,997	-0.04%
2020/11/03	0	0.00	16	60.33	60.80	-16	5,003	-0.32%
2020/11/02	0	0.00	7	59.20	59.70	-7	4,967	-0.14%
2020/10/30	7.1	58.46	1	58.90	58.70	6.1	4,962	0.12%
2020/10/29	2	59.05	0	0.00	59.00	2	4,928	0.04%
2020/10/28	6	59.45	0	0.00	59.80	6	4,962	0.12%
2020/10/27	0	0.00	9	60.17	60.10	-9	5,014	-0.18%
2020/10/26	0	0.00	2	59.95	60.00	-2	5,021	-0.04%
2020/10/22	5	58.22	0	0.00	60.50	5	5,012	0.10%
2020/10/21	1	58.30	0	0.00	58.60	1	4,748	0.02%
2020/10/19	1	59.00	0	0.00	59.00	1	4,659	0.02%
2020/10/16	2	59.20	0	0.00	59.20	2	4,644	0.04%
2020/10/15	4	59.45	0	0.00	59.50	4	4,661	0.09%
2020/10/14	3	60.30	0	0.00	60.50	3	4,619	0.06%
2020/10/12	1	60.70	2	61.00	61.20	-1	4,662	-0.02%
2020/10/08	0	0.00	1	60.70	60.70	-1	4,677	-0.02%
2020/10/06	0.2	60.90	3	60.70	60.90	-2.8	4,765	-0.06%
2020/10/05	2	60.30	2	60.40	59.70	0	4,799	0.00%
2020/09/30	1	59.50	22	60.01	59.50	-21	4,829	-0.43%
2020/09/29	0	0.00	0	59.60	59.60	0	4,838	0.00%
2020/09/28	0	0.00	20	59.63	59.40	-20	4,940	-0.40%
2020/09/25	0	0.00	67	58.51	58.20	-67	5,064	-1.32%
2020/09/24	13	58.28	0	0.00	58.00	13	5,068	0.26%
2020/09/23	6	60.13	0	0.00	60.00	6	4,952	0.12%
2020/09/22	11	60.46	1	60.30	60.30	10	4,923	0.20%
2020/09/21	4.2	61.76	1	61.70	61.50	3.2	4,922	0.07%
2020/09/18	2	61.65	10	61.62	61.30	-8	4,956	-0.16%
2020/09/17	1	60.80	0	0.00	60.90	1	4,840	0.02%
2020/09/16	0	0.00	2	61.20	61.10	-2	4,873	-0.04%
2020/09/15	0.1	61.20	5	61.00	61.20	-4.9	4,908	-0.10%
2020/09/14	2.1	60.90	0	0.00	61.00	2.1	5,111	0.04%
2020/09/11	4	60.40	0	0.00	60.80	4	5,174	0.08%
2020/09/10	10	60.60	5	60.84	61.00	5	5,209	0.10%
2020/09/09	5	60.30	1	60.31	61.00	4	5,268	0.08%
2020/09/08	0	0.00	1	61.50	61.10	-1	5,315	-0.02%
2020/09/07	1	61.20	0	0.00	61.10	1	5,375	0.02%
2020/09/02	2.1	60.38	3	60.73	60.80	-0.9	5,472	-0.02%
2020/09/01	4	60.73	0	0.00	60.80	4	5,513	0.07%
2020/08/31	1	61.40	0	0.00	61.50	1	5,493	0.02%
2020/08/27	3	61.37	0	0.00	61.60	3	5,569	0.05%
2020/08/25	10	61.75	0	0.00	61.70	10	5,618	0.18%
2020/08/24	1	61.70	0	0.00	61.80	1	5,792	0.02%
2020/08/21	0	0.00	27	62.19	62.30	-27	5,835	-0.46%
2020/08/20	30	61.45	1	60.70	60.80	29	5,833	0.50%
2020/08/19	1	62.80	0	0.00	62.70	1	5,818	0.02%
2020/08/18	1	63.10	0	0.00	63.80	1	5,824	0.02%
2020/08/17	1	63.90	2	63.90	63.90	-1	5,891	-0.02%
2020/08/14	0	0.00	1	63.30	63.30	-1	5,896	-0.02%
2020/08/13	2	62.80	2	63.55	63.60	0	5,935	0.00%
2020/08/12	5	62.00	64	62.76	63.00	-59	5,965	-0.99%
2020/08/11	7	63.21	2	63.55	62.80	5	5,954	0.08%
2020/08/10	1	62.00	10	62.77	63.20	-9	5,937	-0.15%
2020/08/07	8	61.53	0	0.00	60.80	8	5,916	0.14%
2020/08/06	3.5	61.24	4	61.75	61.50	-0.5	5,879	-0.01%
2020/08/05	0	0.00	2	60.95	60.70	-2	5,920	-0.03%
2020/08/04	52	60.33	4	60.80	60.40	48	5,929	0.81%
2020/08/03	2	60.05	1	60.30	60.20	1	5,944	0.02%
2020/07/30	4	61.13	20	61.10	61.50	-16	5,882	-0.27%
2020/07/29	9	61.71	0	0.00	61.10	9	5,888	0.15%
2020/07/28	0	0.00	0.1	61.60	61.40	-0.1	6,072	0.00%
2020/07/27	7	62.50	5	62.50	62.50	2	6,216	0.03%
2020/07/24	6.3	63.02	1	63.20	63.10	5.3	6,340	0.08%
2020/07/23	2	64.20	0	0.00	63.50	2	6,414	0.03%
2020/07/22	0	0.00	6	63.90	64.40	-6	6,532	-0.09%
2020/07/21	0.1	63.90	6	63.87	64.00	-5.9	6,536	-0.09%
2020/07/20	4	63.45	0	0.00	63.50	4	6,530	0.06%
2020/07/17	1	64.50	1	65.30	64.40	0	6,539	0.00%
2020/07/16	1.1	64.60	0	0.00	64.60	1.1	6,653	0.02%
2020/07/15	2.1	64.08	0	0.00	64.10	2.1	6,649	0.03%
2020/07/14	0	0.00	0.4	63.70	63.50	-0.4	6,686	-0.01%
2020/07/13	9.1	63.80	22.2	64.47	63.80	-13.1	6,736	-0.20%
2020/07/09	1	64.20	0	0.00	64.30	1	6,824	0.01%
2020/07/08	106	64.59	0	0.00	64.80	106	6,800	1.56%	大買/鉅額交易
2020/07/07	16	64.89	5	64.60	64.80	11	6,793	0.16%
2020/07/06	7	66.07	102	66.60	67.00	-95	6,748	-1.41%	大賣/
2020/07/03	0	0.00	1	65.80	65.80	-1	6,717	-0.01%
2020/07/02	51.8	65.51	2	65.80	65.40	49.8	6,741	0.74%
2020/07/01	0	0.00	1	65.00	65.20	-1	6,785	-0.01%
2020/06/29	53	63.80	0	0.00	64.00	53	6,899	0.77%
2020/06/23	0	0.00	1	64.80	65.00	-1	6,922	-0.01%
2020/06/22	0	0.00	1	64.30	64.40	-1	6,926	-0.01%
2020/06/19	2	64.20	0.1	64.30	63.80	1.9	6,977	0.03%
2020/06/18	2	64.30	0	0.00	64.90	2	6,872	0.03%
2020/06/17	46	64.95	1	64.80	64.90	45	6,986	0.64%
2020/06/15	0	0.00	5	64.10	64.10	-5	7,603	-0.07%
2020/06/12	2	64.90	0	0.00	65.30	2	7,795	0.03%
2020/06/11	2	66.00	1	65.80	66.00	1	7,974	0.01%
2020/06/10	0	0.00	4	67.20	67.40	-4	8,066	-0.05%
2020/06/09	1.7	66.83	2	66.90	67.00	-0.3	8,259	0.00%
2020/06/08	0	0.00	1	66.50	66.50	-1	8,348	-0.01%
2020/06/05	0	0.00	1	65.30	65.30	-1	8,335	-0.01%
2020/06/04	0	0.00	2	64.80	65.00	-2	8,396	-0.02%
2020/06/03	1	64.30	4	64.75	65.00	-3	8,516	-0.04%
2020/06/02	1	63.40	1	63.50	63.80	0	8,468	0.00%
2020/06/01	0	0.00	2	63.80	63.20	-2	8,470	-0.02%
2020/05/29	1	62.20	0	0.00	62.90	1	8,446	0.01%
2020/05/26	0	0.00	4	63.63	63.30	-4	8,396	-0.05%
2020/05/25	2	61.50	1	61.50	62.10	1	8,448	0.01%
2020/05/22	4	62.68	0	0.00	62.30	4	8,470	0.05%
2020/05/21	0	0.00	0	64.00	63.90	0	8,447	0.00%
2020/05/18	1	62.60	1	62.80	62.60	0	8,411	0.00%
2020/05/15	1	62.70	4.3	62.77	62.70	-3.3	8,405	-0.04%
2020/05/14	1	62.90	0	0.00	62.70	1	8,371	0.01%
2020/05/13	0	0.00	8	63.70	64.00	-8	8,327	-0.10%
2020/05/12	2	63.80	0	0.00	63.50	2	8,323	0.02%
2020/05/11	1	65.20	2	65.15	64.60	-1	8,257	-0.01%
2020/05/06	2	63.40	0	0.00	63.00	2	8,205	0.02%
2020/05/05	1	64.30	2	63.85	63.80	-1	8,188	-0.01%
2020/05/04	4	63.23	0	0.00	63.50	4	8,198	0.05%
2020/04/30	1	63.80	48	66.01	66.20	-47	8,042	-0.58%
2020/04/29	1	62.90	151	62.69	62.50	-150	7,891	-1.90%	大賣/鉅額交易
2020/04/28	5	60.00	8	60.15	60.30	-3	7,794	-0.04%
2020/04/27	5	58.70	0	0.00	59.60	5	7,875	0.06%
2020/04/24	0.2	57.50	0	0.00	57.00	0.2	7,742	0.00%
2020/04/23	4	57.25	1	58.60	57.50	3	7,716	0.04%
2020/04/22	1	56.70	10.2	56.51	56.90	-9.2	7,654	-0.12%
2020/04/21	10	57.82	2	57.30	57.20	8	7,639	0.10%
2020/04/20	2	59.50	4	59.58	59.70	-2	7,513	-0.03%
2020/04/17	7	60.19	106	60.40	60.10	-99	7,495	-1.32%	大賣/
2020/04/16	4	59.95	2	60.50	59.90	2	7,422	0.03%
2020/04/15	6	60.42	1	60.70	60.80	5	7,338	0.07%
2020/04/14	1	60.00	107	60.10	60.10	-106	7,272	-1.46%	大賣/鉅額交易
2020/04/13	1	57.80	2	58.30	57.80	-1	7,171	-0.01%
2020/04/10	0	0.00	2	58.00	58.40	-2	7,148	-0.03%
2020/04/09	6	58.02	11	58.00	58.10	-5	7,140	-0.07%
2020/04/08	15	57.21	11.1	57.08	58.10	4	7,074	0.06%
2020/04/07	5	55.90	1	56.40	56.30	4	6,978	0.06%
2020/04/06	1	54.70	1	55.50	55.30	0	6,958	0.00%
2020/04/01	6	54.18	0	0.00	53.70	6	6,878	0.09%
2020/03/31	18	55.73	0	0.00	54.70	18	6,796	0.26%
2020/03/30	21	54.23	15	55.24	55.60	6	6,675	0.09%
2020/03/27	2	56.10	5	56.20	55.60	-3	6,565	-0.05%
2020/03/26	15	54.65	316	55.22	55.60	-301	6,510	-4.62%	大賣/鉅額交易
2020/03/25	6	54.55	40	54.75	55.70	-34	6,568	-0.52%
2020/03/24	4	52.03	0	0.00	51.70	4	6,495	0.06%
2020/03/23	0	0.00	12	49.39	48.65	-12	6,443	-0.19%
2020/03/20	22	49.73	10	50.80	50.10	12	6,317	0.19%
2020/03/19	25	48.81	1	47.25	47.30	24	5,969	0.40%
2020/03/18	9	53.79	5	54.38	52.40	4	5,670	0.07%
2020/03/17	2.1	57.54	0	0.00	56.00	2.1	5,452	0.04%
2020/03/16	2.1	58.92	11	59.82	58.80	-8.9	5,196	-0.17%
2020/03/13	12	59.78	1	59.10	61.40	11	5,046	0.22%
2020/03/12	23.1	64.22	1	65.80	63.80	22.1	4,783	0.46%
2020/03/11	21	66.15	0	0.00	66.30	21	4,630	0.45%
2020/03/10	0	0.00	5.2	65.83	66.20	-5.2	4,589	-0.11%
2020/03/09	9.3	66.08	0	0.00	66.00	9.3	4,496	0.21%
2020/03/06	5	68.44	0	0.00	68.20	5	4,335	0.12%
2020/03/05	0	0.00	5	69.22	69.70	-5	4,258	-0.12%
2020/03/04	0	0.00	4.9	68.43	68.80	-4.9	4,251	-0.12%
2020/03/03	0	0.00	6	68.03	67.70	-6	4,238	-0.14%
2020/03/02	0.1	67.80	0	0.00	67.70	0.1	4,222	0.00%
2020/02/27	1	67.60	0	0.00	68.10	1	4,421	0.02%
2020/02/26	6	67.83	0	0.00	67.70	6	4,356	0.14%
2020/02/25	3	69.00	0	0.00	68.50	3	4,251	0.07%
2020/02/24	1	69.00	2	69.10	68.90	-1	4,218	-0.02%
2020/02/21	0.3	69.90	0	0.00	69.80	0.3	4,160	0.01%
2020/02/19	0	0.00	1	71.00	70.80	-1	4,164	-0.02%
2020/02/18	1	69.50	0	0.00	70.10	1	4,151	0.02%
2020/02/17	3	69.90	0	0.00	70.10	3	4,148	0.07%
2020/02/12	0	0.00	6.3	70.00	69.80	-6.3	4,226	-0.15%
2020/02/10	1	69.10	0	0.00	69.90	1	4,254	0.02%
2020/02/07	1	69.40	71	69.40	69.80	-70	4,264	-1.64%
2020/02/06	4	69.80	102	69.91	70.30	-98	4,276	-2.29%	大賣/
2020/02/05	3	68.97	0	0.00	68.90	3	4,273	0.07%
2020/02/04	0	0.00	2	69.90	70.10	-2	4,220	-0.05%
2020/02/03	71	68.49	4	68.60	68.50	67	4,252	1.58%
2020/01/31	1.2	69.65	2	69.80	69.70	-0.8	4,232	-0.02%
2020/01/30	11	69.55	0	0.00	68.60	11	4,180	0.26%
2020/01/20	0	0.00	1	72.80	72.80	-1	4,016	-0.02%
2020/01/17	0.2	72.90	2	72.80	73.00	-1.8	4,043	-0.04%
2020/01/16	0	0.00	1	72.90	72.90	-1	4,084	-0.02%
2020/01/15	16	72.01	35	72.02	72.70	-19	4,129	-0.46%
2020/01/13	0	0.00	8	72.85	73.00	-8	4,170	-0.19%
2020/01/10	7	71.91	0	0.00	71.90	7	4,188	0.17%
2020/01/09	2	72.00	0	0.00	72.40	2	4,212	0.05%
2020/01/08	1	71.60	0	0.00	71.60	1	4,271	0.02%
2020/01/07	0	0.00	21	72.33	72.60	-21	4,271	-0.49%
2020/01/03	0	0.00	10	73.20	73.20	-10	4,342	-0.23%
2020/01/02	1	72.30	1	72.70	72.60	0	4,363	0.00%
2019/12/27	0	0.00	12	73.02	73.20	-12	4,412	-0.27%
2019/12/25	1	72.50	5	73.00	73.00	-4	4,480	-0.09%
2019/12/24	0	0.00	13	73.00	73.00	-13	4,542	-0.29%
2019/12/23	0	0.00	4.1	73.00	73.20	-4.1	4,584	-0.09%
2019/12/20	0	0.00	1	73.20	72.90	-1	4,634	-0.02%
2019/12/19	1	72.70	6	72.83	72.90	-5	4,577	-0.11%
2019/12/18	31.1	72.70	3	72.70	72.60	28.1	4,579	0.61%
2019/12/17	0	0.00	8	72.40	72.70	-8	4,668	-0.17%
2019/12/16	1	72.30	2	71.90	72.20	-1	4,672	-0.02%
2019/12/13	0	0.00	1	72.10	72.20	-1	4,703	-0.02%
2019/12/12	0	0.00	5	72.00	72.00	-5	4,727	-0.11%
2019/12/11	0	0.00	7	71.00	71.30	-7	4,762	-0.15%
2019/12/10	0	0.00	35	70.94	71.10	-35	4,846	-0.72%
2019/12/09	1	71.20	0	0.00	70.90	1	4,876	0.02%
2019/12/06	2	71.30	0	0.00	71.20	2	4,893	0.04%
2019/12/05	3	71.37	0	0.00	71.00	3	4,903	0.06%
2019/12/04	3	71.50	0	0.00	71.80	3	4,901	0.06%
2019/12/02	1	71.90	0	0.00	71.60	1	5,018	0.02%
2019/11/29	15	71.50	0	0.00	71.50	15	5,070	0.30%
2019/11/28	7	72.60	0	0.00	72.50	7	5,047	0.14%
2019/11/27	2	72.00	5	72.50	72.50	-3	5,089	-0.06%
2019/11/26	5	71.60	31	72.19	71.60	-26	5,067	-0.51%
2019/11/21	2.1	70.81	0	0.00	71.00	2.1	4,970	0.04%
2019/11/20	5	71.30	2.5	71.16	71.40	2.5	4,942	0.05%
2019/11/19	0	0.00	8	71.78	71.90	-8	4,977	-0.16%
2019/11/13	1	71.50	0.2	71.40	71.40	0.8	5,219	0.02%
2019/11/11	12	72.27	0	0.00	72.00	12	5,341	0.22%
2019/11/08	2	72.80	1	72.50	72.70	1	5,410	0.02%
2019/11/07	0	0.00	4	72.70	72.90	-4	5,457	-0.07%
2019/11/06	0	0.00	5.4	72.27	72.60	-5.4	5,488	-0.10%
2019/11/05	3	72.37	6.2	72.41	72.90	-3.2	5,557	-0.06%
2019/11/04	1	72.10	0	0.00	72.30	1	5,637	0.02%
2019/10/30	0	0.00	1	71.90	72.10	-1	5,878	-0.02%
2019/10/25	0	0.00	15.8	71.59	71.40	-15.8	6,093	-0.26%
2019/10/22	0	0.00	8	71.55	71.90	-8	6,248	-0.13%
2019/10/21	0	0.00	2	71.10	71.10	-2	6,287	-0.03%
2019/10/18	0	0.00	2	71.00	71.00	-2	6,326	-0.03%
2019/10/17	3	71.00	0	0.00	71.20	3	6,299	0.05%
2019/10/16	0	0.00	13	70.62	70.80	-13	6,314	-0.21%
2019/10/15	0	0.00	5	70.30	70.30	-5	6,511	-0.08%
2019/10/09	5	69.24	2	69.10	69.00	3	6,565	0.05%
2019/10/08	1	69.80	38	69.99	69.80	-37	6,565	-0.56%
2019/10/04	0	0.00	650	69.15	69.50	-650	6,659	-9.76%	大賣/鉅額交易
2019/10/03	2	68.80	825	69.05	69.00	-823	6,680	-12.32%	大賣/鉅額交易
2019/10/01	1	70.50	0	0.00	70.60	1	6,735	0.01%
2019/09/27	13	70.02	0	0.00	69.70	13	6,739	0.19%
2019/09/26	0	0.00	2	70.70	70.40	-2	7,074	-0.03%
2019/09/25	5	70.50	0	0.00	70.80	5	7,325	0.07%
2019/09/24	2	70.55	0	0.00	71.00	2	7,476	0.03%
2019/09/23	0	0.00	2	70.90	70.90	-2	7,535	-0.03%
2019/09/20	6	70.30	10	70.70	70.70	-4	7,690	-0.05%
2019/09/19	11	70.20	0	0.00	70.10	11	7,643	0.14%
2019/09/17	0	0.00	12.9	70.70	71.00	-12.9	7,693	-0.17%
2019/09/16	3	70.43	100	70.80	70.60	-97	7,772	-1.25%
2019/09/11	3	69.50	0	0.00	69.40	3	7,870	0.04%
2019/09/10	0	0.00	0	69.40	69.40	0	7,913	0.00%
2019/09/09	0	0.00	3	68.93	69.10	-3	7,941	-0.04%
2019/09/06	3	69.30	10	69.10	69.20	-7	8,016	-0.09%
2019/09/05	0	0.00	4	69.18	69.30	-4	8,086	-0.05%
2019/09/04	1	68.40	1	68.60	68.40	0	8,109	0.00%
2019/09/03	11	68.09	1	68.10	67.30	10	8,162	0.12%
2019/09/02	0	0.00	2	68.20	68.50	-2	8,265	-0.02%
2019/08/30	0	0.00	4	68.50	68.80	-4	8,341	-0.05%
2019/08/28	22	67.14	0	0.00	67.20	22	8,339	0.26%
2019/08/27	6	67.17	0.2	67.50	67.00	5.9	8,335	0.07%
2019/08/26	0	0.00	0.5	67.70	67.20	-0.5	8,216	-0.01%
2019/08/23	1	67.90	1	68.00	68.30	0	8,208	0.00%
2019/08/22	0	0.00	0.1	68.40	67.90	-0.1	8,287	0.00%
2019/08/21	0	0.00	5	67.90	67.90	-5	8,494	-0.06%
2019/08/20	0	0.00	10	67.70	67.60	-10	8,473	-0.12%
2019/08/19	5	67.28	0	0.00	67.00	5	8,469	0.06%
2019/08/16	2	66.00	10	66.70	67.20	-8	8,423	-0.09%
2019/08/15	16	66.01	4	66.05	66.00	12	8,326	0.14%
2019/08/14	4	67.80	6	67.27	66.90	-2	8,290	-0.02%
2019/08/13	14	67.09	0	0.00	67.00	14	8,251	0.17%
2019/08/08	6.5	68.48	0.1	68.50	68.10	6.4	8,181	0.08%
2019/08/07	2	68.00	0	0.00	68.10	2	8,170	0.02%
2019/08/06	0.2	69.00	0	0.00	68.30	0.2	8,166	0.00%
2019/08/05	2	69.25	61	69.40	69.10	-59	8,126	-0.73%
2019/08/02	18	69.77	0	0.00	69.70	18	8,056	0.22%
2019/08/01	1	70.60	0	0.00	70.70	1	8,029	0.01%
2019/07/31	2	71.25	1	71.30	71.30	1	8,026	0.01%
2019/07/26	7	71.40	2	71.35	71.70	5	7,803	0.06%
2019/07/25	1	71.20	1	71.60	71.60	0	7,784	0.00%
2019/07/24	7.3	71.51	0	0.00	71.40	7.3	7,732	0.09%
2019/07/23	1	71.80	2	71.70	71.70	-1	7,680	-0.01%
2019/07/22	0	0.00	1	71.90	71.90	-1	7,618	-0.01%
2019/07/18	1	71.90	0	0.00	71.90	1	7,603	0.01%
2019/07/17	10	71.08	2	72.60	72.60	8	7,567	0.11%
2019/07/16	7	71.67	1	71.70	71.70	6	7,310	0.08%
2019/07/15	2	71.90	6.8	71.93	72.00	-4.8	7,271	-0.07%
2019/07/12	4	72.03	3	72.03	72.00	1	7,276	0.01%
2019/07/11	1	72.00	0	0.00	72.00	1	7,260	0.01%
2019/07/10	4	72.15	5	72.10	72.30	-1	7,215	-0.01%
2019/07/09	16	72.29	0	0.00	72.10	16	7,178	0.22%
2019/07/08	7	72.49	3	72.30	72.50	4	7,199	0.06%
2019/07/05	5	73.04	1	73.10	73.10	4	7,250	0.06%
2019/07/04	2	72.90	1	72.80	72.70	1	7,288	0.01%
2019/07/03	6	72.55	22	72.46	72.60	-16	7,289	-0.22%
2019/07/02	8	78.40	10	78.40	78.30	-2	7,011	-0.03%
2019/07/01	10	78.74	2.5	78.76	78.80	7.5	6,766	0.11%
2019/06/27	3	78.80	0	0.00	78.60	3	6,556	0.05%
2019/06/25	5	79.60	0	0.00	79.10	5	6,394	0.08%
2019/06/20	0	0.00	1	79.30	78.50	-1	6,249	-0.02%
2019/06/19	0	0.00	3	78.97	78.90	-3	6,172	-0.05%
2019/06/18	0	0.00	1	78.40	78.70	-1	6,150	-0.02%
2019/06/12	2.1	77.81	0	0.00	77.80	2.1	6,094	0.03%
2019/06/11	5	77.50	0	0.00	78.00	5	6,042	0.08%
2019/06/10	1	77.70	1	78.00	77.70	0	5,934	0.00%
2019/06/06	0	0.00	5	78.20	78.50	-5	5,805	-0.09%
2019/06/05	1	78.40	1	78.20	78.50	0	5,759	0.00%
2019/06/04	3	77.90	2	77.95	78.30	1	5,736	0.02%
2019/06/03	0	0.00	2	78.40	78.30	-2	5,714	-0.03%
2019/05/31	0	0.00	2	78.35	78.50	-2	5,703	-0.04%
2019/05/29	2	77.70	0	0.00	77.50	2	5,830	0.03%
2019/05/28	1	78.10	1	78.40	78.40	0	5,850	0.00%
2019/05/27	0	0.00	2	78.10	78.40	-2	5,685	-0.04%
2019/05/24	0	0.00	7.3	77.79	77.60	-7.3	5,694	-0.13%
2019/05/23	0	0.00	1	77.40	77.90	-1	5,732	-0.02%
2019/05/22	3	77.57	0	77.70	77.50	3	5,728	0.05%
2019/05/21	0	0.00	6	78.30	78.60	-6	5,746	-0.10%
2019/05/20	0	0.00	1	77.30	77.50	-1	5,692	-0.02%
2019/05/17	2	76.50	0	0.00	76.50	2	5,686	0.04%
2019/05/16	0	0.00	0.4	76.80	76.60	-0.4	5,702	-0.01%
2019/05/15	4	76.65	0	0.00	76.70	4	5,651	0.07%
2019/05/13	3	76.67	0	76.50	76.40	3	5,600	0.05%
2019/05/10	0	0.00	0.2	77.30	77.20	-0.2	5,624	0.00%
2019/05/09	2	76.95	0	0.00	76.80	2	5,646	0.04%
2019/05/08	4	77.65	2	77.60	77.60	2	5,611	0.04%
2019/05/06	1	77.90	5	77.60	78.00	-4	5,587	-0.07%
2019/05/02	0	0.00	8	78.86	79.00	-8	5,691	-0.14%
2019/04/30	0	0.00	6	78.00	78.10	-6	5,660	-0.11%
2019/04/29	1	77.90	0	0.00	78.00	1	5,664	0.02%
2019/04/26	0.1	78.00	3	78.03	78.30	-2.9	5,661	-0.05%
2019/04/25	2	77.90	0	0.00	78.00	2	5,666	0.04%
2019/04/24	1	77.50	0	0.00	77.50	1	5,704	0.02%
2019/04/19	0	0.00	1	77.20	77.50	-1	5,730	-0.02%
2019/04/18	11	77.09	0	0.00	77.30	11	5,740	0.19%
2019/04/17	6	77.20	1	77.60	77.60	5	5,850	0.09%
2019/04/16	5	76.70	0	0.00	77.10	5	5,868	0.09%
2019/04/12	5	76.40	0	0.00	76.50	5	5,901	0.08%
2019/04/11	6	76.57	5	77.40	77.00	1	5,848	0.02%
2019/04/10	3	77.60	0	0.00	77.70	3	5,744	0.05%
2019/04/09	1	77.90	0	0.00	77.90	1	5,749	0.02%
2019/04/08	2	77.85	0	0.00	77.90	2	5,719	0.03%
2019/04/03	2	78.30	1	78.20	78.20	1	5,580	0.02%
2019/04/02	1	78.30	51	78.20	78.30	-50	5,534	-0.90%
2019/03/29	0	0.00	2.8	78.84	78.90	-2.8	5,373	-0.05%
2019/03/28	0	0.00	6	77.60	78.20	-6	5,333	-0.11%
2019/03/27	2	77.60	2	77.85	77.50	0	5,289	0.00%
2019/03/26	10	76.93	2	77.05	77.30	8	5,272	0.15%
2019/03/25	1.3	76.54	0	0.00	76.40	1.3	5,228	0.02%
2019/03/22	1	76.90	1.3	77.08	77.00	-0.3	5,211	-0.01%
2019/03/21	66.2	76.88	2	76.90	76.60	64.2	5,191	1.24%
2019/03/20	0	0.00	1.2	76.20	76.20	-1.2	5,113	-0.02%
2019/03/19	1	76.10	0	0.00	76.00	1	5,124	0.02%
2019/03/18	5.3	75.93	0	0.00	76.50	5.3	5,136	0.10%
2019/03/12	0	0.00	3	76.30	75.90	-3	5,246	-0.06%
2019/03/11	3	76.07	1	76.10	75.50	2	5,299	0.04%
2019/03/06	1	75.50	0	0.00	75.80	1	5,554	0.02%
2019/03/05	4	75.43	0	0.00	75.20	4	5,693	0.07%
2019/03/04	1	75.60	0	0.00	75.60	1	5,719	0.02%
2019/02/26	5	76.30	1	76.30	77.10	4	5,578	0.07%
2019/02/25	0	0.00	2	76.55	76.60	-2	5,547	-0.04%
2019/02/22	0	0.00	1	76.20	76.20	-1	5,516	-0.02%
2019/02/21	0	0.00	2	75.90	76.10	-2	5,466	-0.04%
2019/02/20	2	75.20	2.4	75.33	75.40	-0.4	5,468	-0.01%
2019/02/19	0	0.00	10	75.20	75.10	-10	5,441	-0.18%
2019/02/15	5	74.56	0	0.00	74.50	5	5,413	0.09%
2019/02/14	2	74.80	0	75.00	74.60	2	5,377	0.04%
2019/02/12	4	74.98	0	0.00	75.00	4	5,318	0.08%
2019/02/11	5	75.82	5	77.00	74.50	0	5,349	0.00%
2019/01/30	0	0.00	0.2	76.30	76.30	-0.2	5,308	0.00%
2019/01/29	3	75.30	5	76.02	76.20	-2	5,242	-0.04%
2019/01/28	0	0.00	1	76.20	76.20	-1	5,226	-0.02%
2019/01/25	20	75.45	0	0.00	75.70	20	5,227	0.38%
2019/01/24	11	74.57	0	0.00	74.60	11	5,217	0.21%
2019/01/23	8	74.84	0	0.00	74.60	8	5,219	0.15%
2019/01/22	0	0.00	3	76.07	76.40	-3	5,184	-0.06%
2019/01/18	1	75.40	0	0.00	75.60	1	5,181	0.02%
2019/01/16	0	0.00	1	76.00	75.50	-1	5,229	-0.02%
2019/01/15	0	0.00	1	75.80	75.80	-1	5,239	-0.02%
2019/01/14	0	0.00	2.2	74.64	75.10	-2.2	5,197	-0.04%
2019/01/11	2	74.75	5	74.82	74.90	-3	5,266	-0.06%
2019/01/09	8	72.95	6	73.83	74.50	2	5,332	0.04%
2019/01/07	0	0.00	3	75.00	75.10	-3	5,297	-0.06%
2019/01/03	2	73.10	0	0.00	73.30	2	5,636	0.04%
2019/01/02	6	73.50	0	0.00	73.00	6	5,680	0.11%
2018/12/28	2	74.80	4	75.00	75.50	-2	5,679	-0.04%
2018/12/27	0	0.00	4	73.98	74.00	-4	5,708	-0.07%
2018/12/26	1	72.40	1	72.90	72.40	0	5,774	0.00%
2018/12/25	9	72.48	4	72.50	72.60	5	5,817	0.09%
2018/12/21	0	0.00	0	74.00	74.10	0	6,033	0.00%
2018/12/20	2	74.30	3	74.40	74.40	-1	6,089	-0.02%
2018/12/19	2	73.90	1	74.40	74.40	1	6,123	0.02%
2018/12/18	0	0.00	10	73.58	73.50	-10	6,182	-0.16%
2018/12/13	0	0.00	5	72.90	73.00	-5	6,353	-0.08%
2018/12/12	9.3	72.39	0	0.00	72.40	9.3	6,363	0.15%
2018/12/11	1	72.50	0	0.00	72.50	1	6,290	0.02%
2018/12/10	2	72.60	0.1	73.00	72.60	1.9	6,289	0.03%
2018/12/07	0	0.00	1	73.00	73.20	-1	6,325	-0.02%
2018/12/06	2	72.65	0	0.00	72.50	2	6,380	0.03%
2018/12/05	4	73.45	12.2	73.72	73.70	-8.2	6,343	-0.13%
2018/12/04	0	0.00	1	74.20	74.20	-1	6,287	-0.02%
2018/12/03	10	74.73	0	0.00	74.40	10	6,266	0.16%
2018/11/30	10	74.30	11.8	75.11	74.30	-1.8	6,193	-0.03%
2018/11/29	3	74.63	0	0.00	74.30	3	6,117	0.05%
2018/11/28	13	73.85	2	74.00	74.80	11	6,053	0.18%
2018/11/27	5	74.76	0	0.00	74.80	5	5,925	0.08%
2018/11/26	3	76.67	2	77.60	75.90	1	5,915	0.02%
2018/11/23	1	76.30	2	76.45	76.50	-1	5,933	-0.02%
2018/11/22	7	76.50	2	76.55	76.70	5	5,964	0.08%
2018/11/21	2	77.40	0	0.00	77.20	2	6,047	0.03%
2018/11/20	2	78.40	4.3	78.66	78.10	-2.3	6,115	-0.04%
2018/11/19	6	77.97	7	78.54	78.80	-1	6,163	-0.02%
2018/11/16	10	77.60	11	78.45	78.00	-1	6,258	-0.02%
2018/11/15	2	77.35	1	77.50	77.50	1	6,352	0.02%
2018/11/14	0	0.00	1	77.00	77.00	-1	6,422	-0.02%
2018/11/13	0	0.00	1	76.50	76.70	-1	6,514	-0.02%
2018/11/09	1	76.70	0	0.00	76.60	1	6,746	0.01%
2018/11/08	0	77.30	1.7	77.24	77.30	-1.7	6,791	-0.02%
2018/11/07	1	77.10	0	0.00	77.40	1	6,790	0.01%
2018/11/06	1	77.50	0	0.00	77.50	1	6,752	0.01%
2018/11/05	3	77.07	2	78.00	78.00	1	6,735	0.01%
2018/11/02	0	0.00	4	77.90	77.90	-4	6,681	-0.06%
2018/10/31	1	76.50	4	76.43	76.90	-3	6,734	-0.04%
2018/10/30	1	75.80	0	0.00	75.70	1	6,709	0.01%
2018/10/29	0	0.00	1	75.90	75.80	-1	6,681	-0.01%
2018/10/26	1	74.90	3.2	74.44	75.10	-2.2	6,716	-0.03%
2018/10/25	3	74.20	2	74.10	74.00	1	6,726	0.01%
2018/10/24	3	75.03	5	76.00	75.40	-2	6,706	-0.03%
2018/10/23	7	75.37	1	75.40	75.20	6	6,715	0.09%
2018/10/22	1	75.80	0	0.00	76.40	1	6,692	0.01%
2018/10/19	0	0.00	115	76.01	76.50	-115	6,699	-1.72%	大賣/鉅額交易
2018/10/18	6	76.65	0	0.00	76.70	6	6,662	0.09%
2018/10/17	1	77.00	2	76.45	76.70	-1	6,638	-0.02%
2018/10/16	0.1	77.20	0	0.00	77.00	0.1	6,628	0.00%
2018/10/15	4	76.58	5	76.44	76.50	-1	6,622	-0.02%
2018/10/12	120	77.40	8.7	77.37	77.90	111.3	6,564	1.70%	大買/鉅額交易
2018/10/11	16.1	77.67	1.2	78.32	76.10	14.9	6,578	0.23%
2018/10/09	7	81.87	2	82.00	81.70	5	6,314	0.08%
2018/10/08	0.1	82.20	1	82.00	82.10	-1	6,273	-0.02%
2018/10/05	8	82.29	0	0.00	82.10	8	6,286	0.13%
2018/10/04	31.3	83.12	1.1	83.20	83.10	30.2	6,242	0.48%
2018/10/03	2	83.70	0	0.00	83.80	2	6,233	0.03%
2018/10/02	1	83.90	0	0.00	84.00	1	6,371	0.02%
2018/10/01	0.3	84.70	1.1	84.99	85.00	-0.8	6,567	-0.01%
2018/09/28	20	84.50	0	0.00	84.80	20	6,753	0.30%
2018/09/27	200	84.00	0	0.00	85.00	200	6,763	2.96%	大買/鉅額交易
2018/09/26	50.1	84.55	0	0.00	84.00	50.1	6,764	0.74%
2018/09/25	204	85.88	1	85.90	84.50	203	6,942	2.92%	大買/鉅額交易
2018/09/21	195	85.15	12	85.42	85.50	183	6,977	2.62%	大買/鉅額交易
2018/09/20	0	0.00	1	84.20	84.00	-1	6,976	-0.01%
2018/09/18	0	0.00	1	84.00	84.40	-1	7,112	-0.01%
2018/09/17	0	0.00	2	84.10	83.90	-2	7,164	-0.03%
2018/09/14	130	84.45	0	0.00	84.00	130	7,227	1.80%	大買/鉅額交易
2018/09/13	141	83.82	4	84.23	84.60	137	7,234	1.89%	大買/鉅額交易
2018/09/12	2	82.95	0	0.00	83.60	2	7,291	0.03%
2018/09/11	1	83.10	1	84.00	84.00	0	7,376	0.00%
2018/09/10	0	0.00	13	83.50	83.40	-13	7,521	-0.17%
2018/09/07	0	0.00	1	84.00	83.40	-1	7,683	-0.01%
2018/09/06	1.1	83.81	1	82.90	84.00	0.1	7,815	0.00%
2018/09/05	11	83.72	0	0.00	83.50	11	7,849	0.14%
2018/08/31	0	0.00	3	85.03	85.40	-3	8,286	-0.04%
2018/08/30	40.4	84.80	2	84.50	84.50	38.4	8,398	0.46%
2018/08/29	227	85.10	1	85.40	85.40	226	8,444	2.68%	大買/鉅額交易
2018/08/28	0	0.00	3	85.13	85.20	-3	8,515	-0.04%
2018/08/27	5	84.00	12	84.72	84.80	-7	8,506	-0.08%
2018/08/23	3	84.27	4	84.45	84.50	-1	8,946	-0.01%
2018/08/22	53	83.29	2	83.80	83.90	51	8,967	0.57%
2018/08/20	0	0.00	2	83.20	83.10	-2	8,959	-0.02%
2018/08/17	1.1	82.73	9	83.27	83.30	-8	8,953	-0.09%
2018/08/16	24	82.49	0.5	82.70	82.10	23.6	8,892	0.27%
2018/08/15	4	83.20	1	83.50	83.30	3	8,821	0.03%
2018/08/14	10.4	83.50	0	0.00	83.50	10.4	8,801	0.12%
2018/08/13	1	83.70	0	0.00	83.50	1	8,794	0.01%
2018/08/10	0	0.00	2	84.50	84.60	-2	8,842	-0.02%
2018/08/09	100	84.49	0	0.00	84.60	100	8,978	1.11%
2018/08/08	120.2	84.42	6	84.78	85.00	114.2	9,076	1.26%	大買/鉅額交易
2018/08/07	1	83.70	0	0.00	83.70	1	9,096	0.01%
2018/08/06	1	83.80	0	0.00	84.00	1	9,124	0.01%
2018/08/03	3	83.70	2	83.60	83.80	1	9,197	0.01%
2018/08/02	2	83.40	0	0.00	83.60	2	9,249	0.02%
2018/08/01	0	0.00	1	84.80	84.80	-1	9,237	-0.01%
2018/07/31	2.4	84.27	0	0.00	84.90	2.4	9,244	0.03%
2018/07/30	0	0.00	2	84.10	84.20	-2	9,209	-0.02%
2018/07/26	0	0.00	3	83.60	84.10	-3	9,233	-0.03%
2018/07/25	1	83.70	0	0.00	83.60	1	9,262	0.01%
2018/07/24	0.1	84.30	1	84.40	84.40	-1	9,267	-0.01%
2018/07/20	3	83.80	0	0.00	84.00	3	9,285	0.03%
2018/07/19	4.5	84.17	19.7	85.31	83.90	-15.2	9,301	-0.16%
2018/07/18	0	0.00	7.2	84.78	85.60	-7.2	9,362	-0.08%
2018/07/17	2	83.85	102	83.87	84.10	-100	9,314	-1.07%	大賣/
2018/07/16	1	84.50	0	0.00	84.50	1	9,333	0.01%
2018/07/12	2	83.45	3	84.27	84.70	-1	9,439	-0.01%
2018/07/11	1.1	83.60	6	83.52	83.90	-4.9	9,467	-0.05%
2018/07/10	9	82.82	1	82.70	82.70	8	9,399	0.09%
2018/07/09	6	87.13	5	87.38	87.50	1	9,278	0.01%
2018/07/06	13	86.70	2	86.65	87.10	11	9,096	0.12%
2018/07/05	14.2	88.00	3.2	87.98	88.00	11	8,965	0.12%
2018/07/04	70	87.50	5	87.58	88.00	65	8,937	0.73%
2018/07/03	0	0.00	80	87.74	88.00	-80	8,932	-0.90%
2018/07/02	2	87.30	14	87.27	87.30	-12	8,792	-0.14%
2018/06/29	0	0.00	19.1	86.17	87.20	-19.1	8,711	-0.22%
2018/06/28	4	84.40	3	85.20	84.50	1	8,480	0.01%
2018/06/27	0	0.00	2	85.80	85.50	-2	8,396	-0.02%
2018/06/26	0	0.00	3	85.30	85.40	-3	8,411	-0.04%
2018/06/22	5	84.08	0	0.00	84.60	5	8,317	0.06%
2018/06/21	3	84.40	0	0.00	84.20	3	8,311	0.04%
2018/06/20	1	83.10	12	84.49	84.40	-11	8,322	-0.13%
2018/06/19	31	83.35	0	0.00	82.80	31	8,338	0.37%
2018/06/15	23	83.90	2	83.90	84.60	21	8,162	0.26%
2018/06/14	5	84.40	7	84.61	84.20	-2	8,003	-0.02%
2018/06/11	2	84.95	0	0.00	85.00	2	7,862	0.03%
2018/06/08	64	86.06	0	0.00	85.50	64	7,740	0.83%
2018/06/07	2	86.50	60	87.20	86.90	-58	7,586	-0.76%
2018/06/06	4	86.35	0	0.00	86.40	4	7,526	0.05%
2018/06/05	0	0.00	1	86.70	86.50	-1	7,430	-0.01%
2018/06/04	0	0.00	4	86.25	86.40	-4	7,352	-0.05%
2018/06/01	0	0.00	2	84.65	85.10	-2	7,270	-0.03%
2018/05/31	6	85.00	0	0.00	83.70	6	7,319	0.08%
2018/05/30	59	85.01	2	85.30	85.10	57	6,891	0.83%
2018/05/29	6	86.00	0	0.00	86.00	6	6,824	0.09%
2018/05/25	2	86.00	0	0.00	86.00	2	6,862	0.03%
2018/05/24	0	0.00	11	87.00	87.40	-11	6,838	-0.16%
2018/05/23	0	0.00	16.7	86.95	86.70	-16.7	6,876	-0.24%
2018/05/22	0	0.00	2	87.50	86.70	-2	6,858	-0.03%
2018/05/21	0	0.00	6	87.10	87.10	-6	6,891	-0.09%
2018/05/18	2	86.70	1	87.20	87.30	1	6,938	0.01%
2018/05/17	0	0.00	5	87.30	87.20	-5	7,011	-0.07%
2018/05/16	0	0.00	6.5	85.90	86.40	-6.5	6,889	-0.09%
2018/05/15	0	0.00	12	85.22	85.20	-12	6,913	-0.17%
2018/05/14	0	0.00	9.1	85.29	85.50	-9.1	6,995	-0.13%
2018/05/11	4	85.00	11.1	84.48	85.00	-7.1	7,005	-0.10%
2018/05/10	0	0.00	61	83.99	83.80	-61	6,958	-0.88%
2018/05/09	0	0.00	1	83.30	83.00	-1	6,928	-0.01%
2018/05/08	0	0.00	1	82.90	82.90	-1	6,957	-0.01%
2018/05/07	0	0.00	0.2	82.40	82.50	-0.2	6,926	0.00%
2018/05/04	1	81.80	36	82.00	81.80	-35	6,915	-0.51%
2018/05/03	1	81.70	0	0.00	81.70	1	6,893	0.01%
2018/05/02	0	0.00	9	82.21	82.90	-9	6,902	-0.13%
2018/04/30	1	80.70	1	81.50	81.60	0	6,869	0.00%
2018/04/27	4	80.65	0	0.00	80.80	4	6,865	0.06%
2018/04/26	3	80.53	0	0.00	81.00	3	6,892	0.04%
2018/04/25	5	80.36	0	0.00	80.90	5	6,858	0.07%
2018/04/24	11	81.19	0	0.00	80.90	11	6,871	0.16%
2018/04/23	13	82.22	0	0.00	82.00	13	6,830	0.19%
2018/04/20	2	82.90	0.4	82.90	83.00	1.6	6,791	0.02%
2018/04/19	0	0.00	2	83.60	83.80	-2	6,790	-0.03%
2018/04/17	54	82.30	0	0.00	82.40	54	6,838	0.79%
2018/04/16	4	83.63	6	83.57	83.80	-2	6,990	-0.03%
2018/04/13	2	84.30	1	84.20	84.10	1	7,195	0.01%
2018/04/12	0	0.00	2.8	84.54	84.80	-2.8	7,292	-0.04%
2018/04/11	1	84.00	0	0.00	83.90	1	7,301	0.01%
2018/04/10	0	0.00	4.1	83.57	83.80	-4.1	7,346	-0.06%
2018/04/09	0	0.00	54	82.99	83.40	-54	7,330	-0.74%
2018/04/03	20	81.10	0	0.00	81.30	20	7,277	0.27%
2018/04/02	2	81.15	0	0.00	81.60	2	7,305	0.03%
2018/03/31	1.1	81.99	0	0.00	81.60	1.1	7,321	0.01%
2018/03/30	1	81.90	0	0.00	82.10	1	7,404	0.01%
2018/03/29	102	81.75	1	81.90	81.80	101	7,355	1.37%	大買/鉅額交易
2018/03/28	112.1	82.30	5.2	82.21	82.50	106.9	7,293	1.47%	大買/鉅額交易
2018/03/27	0	0.00	1	83.10	83.10	-1	7,308	-0.01%
2018/03/26	1	82.10	1	82.90	82.50	0	7,279	0.00%
2018/03/23	31	81.90	0	0.00	82.20	31	7,236	0.43%
2018/03/22	2	82.05	1	82.80	83.10	1	7,161	0.01%
2018/03/21	1	82.40	6	82.48	82.50	-5	7,064	-0.07%
2018/03/20	1	81.90	3	82.37	82.50	-2	7,102	-0.03%
2018/03/19	0	0.00	2	81.90	82.00	-2	7,048	-0.03%
2018/03/16	0	0.00	4	81.28	81.70	-4	7,015	-0.06%
2018/03/13	0	0.00	1	80.30	81.00	-1	6,826	-0.01%
2018/03/12	0	0.00	30	80.20	80.50	-30	6,827	-0.44%
2018/03/09	2	79.00	1	79.20	79.30	1	6,749	0.01%
2018/03/08	66	79.40	0	0.00	79.00	66	6,768	0.98%
2018/03/06	0	0.00	2	79.25	79.30	-2	6,825	-0.03%
2018/03/05	70	78.22	0	0.00	78.10	70	6,856	1.02%
2018/03/01	2	78.75	1	79.90	79.10	1	6,758	0.01%
2018/02/27	0	0.00	30	80.70	80.60	-30	6,677	-0.45%
2018/02/26	0	0.00	14	80.40	80.30	-14	6,606	-0.21%
2018/02/22	3	78.20	1	78.20	78.50	2	6,628	0.03%
2018/02/21	0	0.00	4	78.65	79.00	-4	6,641	-0.06%
2018/02/12	3	76.50	0	0.00	76.20	3	6,582	0.05%
2018/02/09	2	75.80	0	0.00	76.00	2	6,514	0.03%
2018/02/07	3	77.07	5	78.30	77.70	-2	6,437	-0.03%
2018/02/06	7	76.40	10	76.33	76.10	-3	6,359	-0.05%
2018/02/05	42	78.51	0	0.00	78.80	42	6,218	0.68%
2018/02/02	10	79.66	1	79.70	79.80	9	6,146	0.15%
2018/02/01	11	80.28	1	80.50	80.10	10	6,150	0.16%
2018/01/31	1	80.30	4.1	80.54	80.10	-3.1	6,124	-0.05%
2018/01/30	5	81.02	0	0.00	81.00	5	6,068	0.08%
2018/01/29	0	0.00	3	82.00	82.00	-3	6,075	-0.05%
2018/01/26	1	81.00	0	81.30	81.60	1	6,088	0.02%
2018/01/25	0	0.00	2	81.80	81.80	-2	6,071	-0.03%
2018/01/24	0	0.00	3.8	80.28	80.30	-3.8	6,009	-0.06%
2018/01/23	2	80.40	1	80.50	80.90	1	6,006	0.02%
2018/01/22	1	80.60	0	0.00	80.80	1	5,999	0.02%
2018/01/19	2	80.65	0	0.00	81.10	2	5,950	0.03%
2018/01/18	2	81.40	14	82.01	81.20	-12	5,918	-0.20%
2018/01/17	4	81.10	0	0.00	81.50	4	5,854	0.07%
2018/01/16	0	0.00	15.6	81.49	81.50	-15.6	5,776	-0.27%
2018/01/15	0	0.00	1	82.00	82.00	-1	5,739	-0.02%
2018/01/12	1	81.60	1	81.60	81.10	0	5,700	0.00%
2018/01/11	4	81.55	27	81.40	82.00	-23	5,616	-0.41%
2018/01/10	4	82.70	15	82.93	82.70	-11	5,560	-0.20%
2018/01/09	1	81.10	6.5	80.96	81.70	-5.5	5,348	-0.10%
2018/01/08	1	78.60	36	79.05	79.50	-35	5,184	-0.68%
2018/01/03	1	77.10	7	77.94	78.20	-6	5,196	-0.12%
2018/01/02	1	77.10	0	0.00	77.00	1	5,225	0.02%

資料中心投資潮擴散UDN聯合新聞網－3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－6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－6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

元大-仁愛券商分點個股進出
元大-仁愛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

元大-仁愛 券商分點個股進出 元大-仁愛 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

元大-仁愛券商分點個股進出
元大-仁愛券商分點全部個股操作績效/獲利分析