南亞 (1303)-元富-佳里券商分點個股進出

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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	55.60	1	56.00	55.80	1	7,907	0.01%
2024/04/24	22	56.60	0	0.00	56.40	22	7,941	0.28%
2024/04/23	4	56.80	0	0.00	56.70	4	8,133	0.05%
2024/04/19	5.1	54.91	0	0.00	55.00	5.1	8,049	0.06%
2024/04/18	0	0.00	0.2	55.80	55.80	-0.2	7,902	0.00%
2024/04/17	1.1	54.91	0	0.00	55.00	1.1	7,897	0.01%
2024/04/16	5	55.42	0	0.00	55.50	5	7,807	0.06%
2024/04/12	0	0.00	38	57.40	57.40	-38	7,618	-0.50%
2024/04/10	2.1	58.60	0	0.00	58.30	2.1	7,431	0.03%
2024/04/08	1	56.00	0	0.00	57.70	1	7,293	0.01%
2024/04/03	0	0.00	0.2	57.10	56.80	-0.2	7,143	0.00%
2024/04/02	22	57.30	0	0.00	57.40	22	7,131	0.31%
2024/03/29	0	0.00	86	56.47	56.00	-86	6,981	-1.23%
2024/03/28	1	55.10	0	0.00	55.10	1	6,889	0.01%
2024/03/27	69	56.35	1	56.20	56.00	68	6,854	0.99%
2024/03/26	30	56.20	4	56.40	56.40	26	6,859	0.38%
2024/03/25	20	55.10	6	55.27	55.30	14	6,806	0.21%
2024/03/22	2	54.60	10	54.70	54.80	-8	6,830	-0.12%
2024/03/21	3	54.80	0	0.00	55.00	3	6,805	0.04%
2024/03/20	5	53.78	0	0.00	53.60	5	6,828	0.07%
2024/03/19	4	55.10	0	0.00	55.00	4	6,727	0.06%
2024/03/18	3.4	55.08	0	0.00	55.00	3.4	6,693	0.05%
2024/03/15	15	55.12	0	0.00	54.50	15	6,618	0.23%
2024/03/14	0	0.00	0.4	56.40	56.40	-0.4	5,815	-0.01%
2024/03/13	4	55.55	0	0.00	55.60	4	5,732	0.07%
2024/03/08	5	55.56	0	0.00	55.50	5	5,557	0.09%
2024/03/06	19.9	56.52	1	56.20	56.30	18.9	5,333	0.35%
2024/03/05	9.4	57.20	2	57.00	56.90	7.4	5,355	0.14%
2024/03/04	10.8	57.86	0	0.00	58.00	10.8	5,286	0.20%
2024/03/01	2	58.60	0	0.00	58.50	2	5,293	0.04%
2024/02/29	11.3	59.17	3	59.00	59.70	8.3	5,311	0.16%
2024/02/27	6.1	59.10	0	0.00	58.90	6.1	5,250	0.12%
2024/02/26	1	59.80	0	0.00	59.90	1	5,154	0.02%
2024/02/23	1.9	60.06	0	0.00	59.70	1.9	5,190	0.04%
2024/02/22	2.1	60.80	0	0.00	60.50	2.1	5,287	0.04%
2024/02/21	2.2	60.92	0	0.00	61.00	2.2	5,313	0.04%
2024/02/20	7.1	61.10	0	0.00	61.30	7.1	5,334	0.13%
2024/02/19	0.1	61.30	0	0.00	61.60	0.1	5,405	0.00%
2024/02/16	0	61.20	10	61.00	61.10	-10	5,541	-0.18%
2024/02/05	6	61.33	0	0.00	61.00	6	5,536	0.11%
2024/02/01	0	0.00	3	62.00	62.30	-3	5,533	-0.05%
2024/01/30	0.1	61.60	0	0.00	61.20	0.1	5,505	0.00%
2024/01/29	5	62.20	7	62.39	62.30	-2	5,536	-0.04%
2024/01/24	4	60.63	0	0.00	60.70	4	5,600	0.07%
2024/01/23	2	59.90	0	0.00	60.30	2	5,689	0.04%
2024/01/22	4	59.70	0	0.00	59.50	4	5,805	0.07%
2024/01/19	1.3	59.71	0	0.00	60.00	1.3	5,820	0.02%
2024/01/18	0	0.00	1	60.30	60.10	-1	5,796	-0.02%
2024/01/17	0	60.80	2	60.45	60.10	-2	5,772	-0.03%
2024/01/16	6.1	62.02	0	0.00	61.80	6.1	5,600	0.11%
2024/01/11	1	63.51	0	0.00	63.50	1	5,740	0.02%
2024/01/10	2	64.55	0	0.00	64.50	2	5,968	0.03%
2024/01/08	0	0.00	1	65.70	65.80	-1	6,084	-0.02%
2023/12/29	0	66.50	0	0.00	66.50	0	6,389	0.00%
2023/12/26	0	0.00	5	66.10	66.10	-5	6,432	-0.08%
2023/12/21	7	65.70	0	0.00	66.00	7	6,481	0.11%
2023/12/20	1	67.10	0	0.00	66.80	1	6,406	0.02%
2023/12/13	1	67.10	0	0.00	66.70	1	6,049	0.02%
2023/12/12	0	0.00	1	68.10	68.20	-1	6,138	-0.02%
2023/12/11	0	0.00	1.2	67.12	67.30	-1.2	6,161	-0.02%
2023/12/08	0.1	67.80	0	0.00	67.60	0.1	6,147	0.00%
2023/12/07	5	68.10	0	0.00	68.10	5	6,164	0.08%
2023/11/24	0	0.00	1	69.10	68.20	-1	5,645	-0.02%
2023/11/21	0	0.00	1	69.30	69.60	-1	5,496	-0.02%
2023/11/17	0	0.00	1.1	68.59	68.20	-1.1	5,249	-0.02%
2023/11/16	0	0.00	3	68.07	68.40	-3	5,235	-0.06%
2023/11/15	0	0.00	5	67.10	68.00	-5	5,168	-0.10%
2023/11/02	0	0.00	5	63.00	63.20	-5	5,022	-0.10%
2023/10/30	6.6	61.62	0	0.00	61.30	6.6	4,972	0.13%
2023/10/27	10	62.35	0	0.00	62.20	10	4,867	0.21%
2023/10/26	4.6	62.61	0	0.00	62.50	4.6	4,836	0.09%
2023/10/25	0.1	63.30	0	0.00	63.10	0.1	4,790	0.00%
2023/10/24	0.3	63.50	0	0.00	63.30	0.3	4,740	0.01%
2023/10/23	1	63.60	0	0.00	63.70	1	4,718	0.02%
2023/10/20	0	0.00	1	64.40	64.40	-1	4,670	-0.02%
2023/10/18	1.1	64.81	1	67.10	67.10	0.1	4,686	0.00%
2023/10/13	1	66.80	0	0.00	66.30	1	4,507	0.02%
2023/10/12	8	67.09	0.1	67.30	67.70	7.9	4,468	0.18%
2023/10/11	0	0.00	0.1	66.90	66.80	-0.1	4,449	0.00%
2023/10/04	6.3	64.40	0	0.00	64.20	6.3	4,452	0.14%
2023/10/03	1	65.70	0	0.00	65.60	1	4,405	0.02%
2023/09/28	0.2	66.90	0	0.00	66.60	0.2	4,608	0.00%
2023/09/27	1	66.70	0	0.00	66.60	1	4,650	0.02%
2023/09/20	0	0.00	1	68.50	68.40	-1	4,948	-0.02%
2023/09/12	0	0.00	5	68.70	68.60	-5	5,155	-0.10%
2023/09/06	5.2	67.40	0	0.00	67.10	5.2	5,178	0.10%
2023/08/31	1	66.50	0	0.00	66.10	1	5,267	0.02%
2023/08/25	1	65.30	0	0.00	65.30	1	5,407	0.02%
2023/08/24	0.1	65.80	0	0.00	65.80	0.1	5,463	0.00%
2023/08/22	2	65.55	0	0.00	65.50	2	5,549	0.04%
2023/08/18	1	66.60	0	0.00	66.40	1	5,583	0.02%
2023/08/17	5	66.30	0	0.00	66.10	5	5,600	0.09%
2023/08/16	1.1	66.73	0	0.00	66.90	1.1	5,576	0.02%
2023/08/14	3	68.83	0	0.00	68.70	3	5,662	0.05%
2023/08/11	1	69.60	0	0.00	69.60	1	5,776	0.02%
2023/08/08	1.2	69.35	0	0.00	69.20	1.2	5,860	0.02%
2023/08/02	1	70.10	0	0.00	69.70	1	5,836	0.02%
2023/07/27	1	69.80	0	0.00	70.00	1	5,714	0.02%
2023/07/25	3	69.93	0	0.00	69.60	3	5,754	0.05%
2023/07/24	0	0.00	2	70.15	70.00	-2	5,803	-0.03%
2023/07/21	2	70.60	0	0.00	70.70	2	5,783	0.03%
2023/07/18	0	0.00	0.1	70.80	70.10	-0.1	5,791	0.00%
2023/07/12	4.2	69.16	0	0.00	69.40	4.2	5,634	0.07%
2023/07/11	2	69.60	0	0.00	69.60	2	5,589	0.04%
2023/07/07	1.5	68.89	0	0.00	68.70	1.5	5,556	0.03%
2023/07/06	4.4	69.57	1	69.20	69.20	3.4	5,528	0.06%
2023/07/05	6.4	71.16	0	0.00	70.80	6.4	5,375	0.12%
2023/07/04	1.5	71.06	0	0.00	70.90	1.5	5,323	0.03%
2023/07/03	0.1	72.70	0	0.00	72.10	0.1	5,251	0.00%
2023/06/30	7	72.64	0	0.00	72.50	7	5,272	0.13%
2023/06/29	6.6	73.21	0	0.00	72.80	6.6	5,230	0.13%
2023/06/28	5.1	76.06	0	0.00	76.10	5.1	5,153	0.10%
2023/06/27	0	0.00	11	77.70	77.10	-11	5,082	-0.22%
2023/06/26	1	77.80	0	0.00	78.00	1	5,071	0.02%
2023/06/21	1	77.90	0	0.00	78.60	1	5,041	0.02%
2023/06/14	3	79.60	0	0.00	79.20	3	4,969	0.06%
2023/06/09	0	79.30	0	0.00	79.90	0	5,051	0.00%
2023/06/01	1	77.70	0	0.00	77.60	1	5,160	0.02%
2023/05/18	0	0.00	5	80.32	80.20	-5	4,633	-0.11%
2023/05/17	0	0.00	2	79.40	79.90	-2	4,558	-0.04%
2023/05/16	0	0.00	6	78.22	78.80	-6	4,417	-0.14%
2023/05/15	0	77.30	0	0.00	77.70	0	4,376	0.00%
2023/05/10	0	77.50	0	0.00	77.50	0	4,362	0.00%
2023/05/09	0	78.00	0	0.00	78.50	0	4,373	0.00%
2023/04/28	1	77.80	0	0.00	78.00	1	4,701	0.02%
2023/04/26	0	0.00	2	77.60	78.00	-2	4,657	-0.04%
2023/04/25	0	0.00	1	77.20	77.40	-1	4,610	-0.02%
2023/04/24	1	77.70	1	78.30	78.00	0	4,546	0.00%
2023/04/14	1	77.90	1	77.90	77.90	0	4,574	0.00%
2023/04/10	0	77.40	0	0.00	77.70	0	4,552	0.00%
2023/03/24	0	0.00	3	76.80	76.80	-3	5,700	-0.05%
2023/03/22	0	0.00	2	75.90	75.90	-2	5,797	-0.03%
2023/03/20	13	76.00	0	0.00	75.40	13	5,953	0.22%
2023/03/17	0	0.00	1	75.50	76.50	-1	6,062	-0.02%
2023/03/14	1	74.00	0	0.00	74.10	1	6,150	0.02%
2023/03/10	0.1	73.90	0	0.00	74.00	0.1	6,196	0.00%
2023/03/09	2.1	74.76	0	0.00	74.60	2.1	6,243	0.03%
2023/03/07	0	0.00	1	76.20	76.20	-1	6,462	-0.02%
2023/02/23	0	0.00	2	76.25	76.10	-2	7,156	-0.03%
2023/02/17	1	75.40	0	0.00	75.70	1	7,450	0.01%
2023/02/10	0.3	75.00	0	0.00	74.40	0.3	7,889	0.00%
2023/02/09	0	74.60	0	0.00	74.80	0	7,999	0.00%
2023/02/06	0	0.00	1	75.00	74.40	-1	8,225	-0.01%
2023/01/30	0	0.00	1.4	76.56	77.00	-1.4	8,248	-0.02%
2023/01/10	0	74.00	0	0.00	74.50	0	8,690	0.00%
2023/01/09	0	74.30	1.1	74.35	74.80	-1.1	8,743	-0.01%
2023/01/03	0.1	71.60	0	0.00	71.90	0.1	9,080	0.00%
2022/12/29	1	70.40	0	0.00	70.40	1	9,092	0.01%
2022/12/27	2	71.70	0	0.00	71.70	2	9,118	0.02%
2022/12/23	0.3	70.70	0	0.00	70.30	0.3	9,286	0.00%
2022/12/20	5.1	71.69	0	0.00	70.30	5.1	9,141	0.06%
2022/12/16	1	72.50	0	0.00	72.50	1	8,784	0.01%
2022/12/13	4	72.75	0	0.00	72.60	4	8,418	0.05%
2022/12/09	0	73.70	0	0.00	73.50	0	8,481	0.00%
2022/12/08	2	73.65	0	0.00	73.30	2	8,428	0.02%
2022/12/07	1	75.30	0	0.00	75.20	1	8,364	0.01%
2022/12/06	2	75.80	0	0.00	75.80	2	8,263	0.02%
2022/11/28	1	75.20	2	76.85	76.00	-1	7,825	-0.01%
2022/11/24	0	0.00	8	77.05	77.10	-8	7,691	-0.10%
2022/11/23	0	0.00	5	76.12	76.30	-5	7,618	-0.07%
2022/11/16	1	73.10	0	0.00	72.40	1	7,344	0.01%
2022/11/14	0	0.00	20	73.80	74.00	-20	7,166	-0.28%
2022/11/11	20	72.60	3	71.90	72.60	17	7,000	0.24%
2022/11/09	3	70.30	1	70.50	70.70	2	6,902	0.03%
2022/11/08	1	70.00	3	70.50	70.50	-2	6,916	-0.03%
2022/11/07	0	0.00	2	68.80	70.00	-2	6,913	-0.03%
2022/11/04	2	67.80	0	0.00	67.90	2	6,853	0.03%
2022/10/25	0	0.00	3	68.60	68.40	-3	7,013	-0.04%
2022/10/14	1	64.40	0	0.00	64.20	1	6,693	0.01%
2022/10/13	1	64.00	0	0.00	63.80	1	6,750	0.01%
2022/10/12	3	65.00	0	0.00	65.10	3	6,730	0.04%
2022/10/11	0	66.50	0	0.00	66.10	0	6,783	0.00%
2022/09/29	0	0.00	1	65.80	65.70	-1	8,210	-0.01%
2022/09/28	0	0.00	10	66.40	65.10	-10	8,691	-0.12%
2022/09/27	1	66.40	0	0.00	66.20	1	8,991	0.01%
2022/09/23	0	0.00	0	67.10	67.10	0	9,300	0.00%
2022/09/22	2	66.35	2	66.90	66.40	0	9,398	0.00%
2022/09/21	2	67.10	0	0.00	67.30	2	9,403	0.02%
2022/09/16	0	0.00	1	67.90	68.40	-1	9,539	-0.01%
2022/09/14	3	67.80	0	0.00	67.60	3	9,488	0.03%
2022/09/13	0	0.00	1	68.70	68.80	-1	9,567	-0.01%
2022/09/12	0	68.50	0	0.00	68.70	0	9,630	0.00%
2022/09/08	2	66.90	0	0.00	67.20	2	9,737	0.02%
2022/09/06	1	67.40	0	0.00	67.80	1	9,824	0.01%
2022/09/05	2	67.10	0	0.00	67.10	2	9,864	0.02%
2022/09/02	0.3	67.40	1	67.50	67.00	-0.8	9,943	-0.01%
2022/08/29	0	0.00	1	68.90	68.70	-1	9,833	-0.01%
2022/08/24	0	0.00	2	70.40	70.10	-2	9,948	-0.02%
2022/08/23	0	70.40	0	0.00	70.10	0	10,808	0.00%
2022/08/22	0	0.00	2	70.80	70.90	-2	10,947	-0.02%
2022/08/18	0	0.00	2	70.50	70.60	-2	11,079	-0.02%
2022/08/16	1	70.50	2	70.50	70.40	-1	11,178	-0.01%
2022/08/15	2	70.50	1	70.50	70.60	1	11,214	0.01%
2022/08/12	0	0.00	4	69.73	69.60	-4	11,247	-0.04%
2022/08/11	0	0.00	2	68.65	68.90	-2	11,265	-0.02%
2022/08/09	4	66.63	0	0.00	67.00	4	11,572	0.03%
2022/08/04	2	66.70	0	0.00	67.30	2	11,848	0.02%
2022/08/03	5.2	66.90	0	0.00	67.70	5.2	11,804	0.04%
2022/08/02	6	67.43	0.1	66.90	67.70	5.9	11,811	0.05%
2022/08/01	0	0.00	1	68.40	68.50	-1	11,690	-0.01%
2022/07/29	4	67.08	1	66.90	67.30	3	11,720	0.03%
2022/07/28	1	66.30	0.2	66.30	66.60	0.8	11,700	0.01%
2022/07/27	2	65.75	0	0.00	65.90	2	11,695	0.02%
2022/07/26	3	65.80	0	0.00	65.70	3	11,710	0.03%
2022/07/25	2	65.60	1	65.70	65.60	1	11,714	0.01%
2022/07/22	1.3	64.66	1	65.00	64.70	0.3	11,755	0.00%
2022/07/20	2	64.20	0	0.00	63.30	2	11,667	0.02%
2022/07/19	5	64.00	0	0.00	63.70	5	11,648	0.04%
2022/07/18	0.1	62.90	0	0.00	62.90	0.1	11,597	0.00%
2022/07/14	0	0.00	2	62.75	62.70	-2	11,519	-0.02%
2022/07/13	0.2	62.00	2	62.75	62.00	-1.9	11,450	-0.02%
2022/07/12	24	61.09	2	60.70	60.60	22	11,252	0.20%
2022/07/11	6.1	64.58	0	0.00	63.60	6.1	10,916	0.06%
2022/07/08	4.1	64.92	0	0.00	65.00	4.1	10,823	0.04%
2022/07/07	9	65.23	5	65.42	65.00	4	10,711	0.04%
2022/07/06	26	68.49	7	67.36	67.00	19	10,509	0.18%
2022/07/05	7	81.40	0	0.00	80.60	7	9,928	0.07%
2022/06/30	0	0.00	1	83.00	83.00	-1	9,329	-0.01%
2022/06/23	0	0.00	2	84.60	83.30	-2	9,228	-0.02%
2022/06/17	0	0.00	2	83.10	83.00	-2	9,009	-0.02%
2022/06/15	0	0.00	1	84.10	83.40	-1	9,103	-0.01%
2022/06/13	6	83.12	0	0.00	83.30	6	9,263	0.06%
2022/06/10	0	0.00	1	84.30	84.70	-1	9,240	-0.01%
2022/06/09	0	85.00	2	84.85	84.80	-2	9,403	-0.02%
2022/06/07	0	0.00	1	84.30	84.30	-1	9,520	-0.01%
2022/06/01	1	84.70	0	0.00	84.60	1	9,701	0.01%
2022/05/31	1	83.30	0	0.00	85.30	1	9,648	0.01%
2022/05/30	2	83.10	2	83.10	83.90	0	8,843	0.00%
2022/05/26	2	82.25	0	0.00	81.70	2	8,882	0.02%
2022/05/25	0	0.00	1	81.80	82.00	-1	8,978	-0.01%
2022/05/24	0	0.00	2	81.40	81.30	-2	9,061	-0.02%
2022/05/23	1	82.10	0	0.00	82.20	1	9,026	0.01%
2022/05/20	3	81.57	0	0.00	82.10	3	9,056	0.03%
2022/05/19	0	81.60	30	81.80	81.40	-30	9,002	-0.33%
2022/05/18	31	81.44	1	82.40	82.50	30	9,034	0.33%
2022/05/17	2	81.15	0	0.00	81.30	2	8,874	0.02%
2022/05/16	3	81.17	0	0.00	81.20	3	8,814	0.03%
2022/05/13	4	81.78	1	82.00	82.00	3	8,770	0.03%
2022/05/12	3	82.97	3	82.63	82.10	0	8,698	0.00%
2022/05/09	0	85.00	0	0.00	84.70	0	8,550	0.00%
2022/05/06	1	85.70	1	86.20	86.60	0	8,562	0.00%
2022/05/05	1	86.90	1	86.90	87.10	0	8,714	0.00%
2022/05/04	1	86.60	0	0.00	86.60	1	8,737	0.01%
2022/05/03	0	0.00	1	87.00	86.50	-1	8,896	-0.01%
2022/04/28	2	85.30	1	85.30	85.50	1	8,945	0.01%
2022/04/27	1	85.21	1	85.70	85.10	0	8,922	0.00%
2022/04/26	2	86.15	0	0.00	86.30	2	8,891	0.02%
2022/04/25	13	85.99	1	86.20	85.90	12	8,836	0.14%
2022/04/22	1	87.90	1	87.60	87.60	0	8,683	0.00%
2022/04/21	1	88.30	0	0.00	88.30	1	8,692	0.01%
2022/04/19	1	88.30	0	0.00	88.00	1	8,697	0.01%
2022/04/15	0	89.50	0	0.00	88.80	0	8,617	0.00%
2022/04/14	5	89.72	3	89.73	89.70	2	8,621	0.02%
2022/04/13	3	90.40	0	0.00	90.40	3	8,550	0.04%
2022/04/12	0	91.20	0	0.00	91.30	0	8,438	0.00%
2022/04/11	1	92.10	0	0.00	92.10	1	8,361	0.01%
2022/04/06	0	0.00	1	93.49	93.60	-1	8,282	-0.01%
2022/03/30	0	0.00	2	93.35	93.50	-2	8,153	-0.02%
2022/03/29	0	0.00	1	92.50	92.50	-1	8,031	-0.01%
2022/03/25	1.1	91.72	1	92.20	92.40	0.1	7,999	0.00%
2022/03/23	0	0.00	3.1	92.49	92.50	-3.1	8,110	-0.04%
2022/03/22	1	92.00	0	0.00	92.40	1	8,181	0.01%
2022/03/18	0	0.00	2	92.00	91.30	-2	8,178	-0.02%
2022/03/17	1	92.30	0	0.00	91.90	1	8,008	0.01%
2022/03/16	0	0.00	5	91.40	91.50	-5	7,824	-0.06%
2022/03/15	1	90.80	0	0.00	90.80	1	7,738	0.01%
2022/03/14	6	91.05	107	91.60	91.20	-101	7,713	-1.31%	大賣/鉅額交易
2022/03/11	1	89.80	85	89.84	89.80	-84	7,580	-1.11%
2022/03/10	0	89.50	61	89.30	89.60	-61	7,506	-0.81%
2022/03/09	0	88.00	0	0.00	88.00	0	7,441	0.00%
2022/03/07	0	0.00	1	88.60	88.40	-1	7,286	-0.01%
2022/03/04	1	89.60	55	90.60	90.70	-54	7,488	-0.72%
2022/03/03	0	0.00	13	91.15	91.20	-13	7,501	-0.17%
2022/03/02	0	0.00	6.4	90.18	90.50	-6.4	7,610	-0.08%
2022/03/01	0	0.00	9	89.46	90.00	-9	7,506	-0.12%
2022/02/25	1	87.20	1	86.90	87.70	0	7,389	0.00%
2022/02/24	0	0.00	2	87.30	87.10	-2	7,273	-0.03%
2022/02/22	1	88.00	1	88.00	88.20	0	7,203	0.00%
2022/02/21	1	88.50	31	88.71	89.10	-30	7,161	-0.42%
2022/02/18	0	0.00	2	89.15	89.10	-2	7,300	-0.03%
2022/02/16	1	87.50	1	88.20	88.80	0	7,252	0.00%
2022/02/15	1	87.40	40	88.00	87.40	-39	7,202	-0.54%
2022/02/14	2	87.55	0	0.00	88.40	2	7,227	0.03%
2022/02/11	0	0.00	0	88.80	88.80	0	7,240	0.00%
2022/02/09	0	88.70	5	88.70	89.20	-5	7,322	-0.07%
2022/02/08	1	89.10	0	0.00	88.60	1	7,360	0.01%
2022/02/07	0	0.00	6	89.08	89.50	-6	7,303	-0.08%
2022/01/26	0	0.00	6	86.43	86.40	-6	7,150	-0.08%
2022/01/25	6	85.05	0	0.00	85.50	6	7,162	0.08%
2022/01/24	1	86.50	0	0.00	87.00	1	7,014	0.01%
2022/01/21	1	86.30	0	0.00	86.40	1	7,064	0.01%
2022/01/18	0	0.00	3	87.70	87.40	-3	7,125	-0.04%
2022/01/17	0	0.00	1	87.50	87.50	-1	7,147	-0.01%
2022/01/14	2	87.95	8	88.30	87.70	-6	7,164	-0.08%
2022/01/13	0	0.00	16	88.51	88.70	-16	7,101	-0.23%
2022/01/12	5	87.92	4	87.98	88.40	1	7,116	0.01%
2022/01/11	0	0.00	10	87.10	87.10	-10	7,050	-0.14%
2022/01/10	3	86.67	0	0.00	86.90	3	6,975	0.04%
2022/01/07	0	0.00	6	86.42	86.50	-6	7,005	-0.09%
2022/01/06	1	86.00	0	0.00	86.10	1	6,947	0.01%
2022/01/04	1	85.80	0	0.00	86.20	1	7,143	0.01%
2021/12/29	0	0.00	7	85.80	86.00	-7	7,440	-0.09%
2021/12/28	0	0.00	1	86.00	86.00	-1	7,564	-0.01%
2021/12/27	0	0.00	1	86.00	85.90	-1	7,652	-0.01%
2021/12/24	8	85.44	4	85.60	85.90	4	7,805	0.05%
2021/12/23	18	85.01	1	85.00	85.40	17	7,889	0.22%
2021/12/22	1	84.30	2	84.75	84.80	-1	8,060	-0.01%
2021/12/21	0	0.00	1	84.70	84.40	-1	8,178	-0.01%
2021/12/20	3	84.13	0	0.00	83.80	3	8,376	0.04%
2021/12/16	0.8	83.30	3	82.90	82.70	-2.2	8,466	-0.03%
2021/12/15	1	83.00	0	0.00	83.80	1	8,493	0.01%
2021/12/14	1	83.00	0	0.00	83.00	1	8,655	0.01%
2021/12/13	7.8	83.35	0.2	84.60	83.30	7.6	8,817	0.09%
2021/12/09	0	84.60	1	84.50	84.80	-1	8,885	-0.01%
2021/12/07	2	83.65	1	84.30	84.70	1	8,812	0.01%
2021/12/06	0	0.00	1	83.90	84.20	-1	8,805	-0.01%
2021/12/01	2.2	83.32	0	0.00	83.50	2.2	8,784	0.03%
2021/11/30	3	83.20	0	0.00	82.50	3	8,799	0.03%
2021/11/29	1	82.90	1	83.20	82.70	0	8,466	0.00%
2021/11/26	7	84.40	1	84.10	84.00	6	8,453	0.07%
2021/11/24	1	86.40	1	86.40	86.40	0	8,422	0.00%
2021/11/19	1	85.20	1	85.60	85.00	0	8,397	0.00%
2021/11/17	1	85.10	0	0.00	85.60	1	8,265	0.01%
2021/11/12	1	86.20	1	86.30	86.00	0	8,256	0.00%
2021/11/09	0	85.70	0	0.00	85.80	0	8,137	0.00%
2021/11/08	1	85.30	0	0.00	85.70	1	8,041	0.01%
2021/11/05	2	84.00	10	84.70	84.90	-8	8,010	-0.10%
2021/11/04	0	0.00	5	85.50	85.10	-5	8,014	-0.06%
2021/11/03	7	84.51	0	0.00	84.70	7	8,036	0.09%
2021/11/02	1	85.80	0	0.00	85.00	1	8,015	0.01%
2021/11/01	9	85.12	0	0.00	84.90	9	7,932	0.11%
2021/10/29	11	85.08	0	0.00	85.10	11	7,891	0.14%
2021/10/28	20	86.96	0	0.00	86.00	20	7,848	0.25%
2021/10/25	2	88.75	0	0.00	88.20	2	7,824	0.03%
2021/10/20	0	0.00	1	88.80	89.10	-1	8,135	-0.01%
2021/10/19	0	0.00	1	89.39	88.90	-1	8,108	-0.01%
2021/10/18	2	88.70	0	0.00	88.50	2	8,203	0.02%
2021/10/15	2	88.80	0	0.00	89.20	2	8,279	0.02%
2021/10/14	1	88.40	10	89.90	88.20	-9	8,280	-0.11%
2021/10/13	1	88.60	0	88.80	88.90	1	8,392	0.01%
2021/10/12	17	88.24	0	0.00	88.60	17	8,441	0.20%
2021/10/08	0	0.00	2.1	91.20	91.30	-2.1	8,275	-0.03%
2021/10/07	0	0.00	7	90.07	90.70	-7	8,300	-0.08%
2021/10/06	5	90.40	3	89.60	90.00	2	8,281	0.02%
2021/10/05	3	88.80	5	87.26	88.90	-2	8,242	-0.02%
2021/10/04	2	87.05	5	87.10	87.20	-3	8,212	-0.04%
2021/10/01	11	87.87	3	88.50	88.20	8	8,162	0.10%
2021/09/30	3	91.00	1	90.70	91.50	2	8,079	0.02%
2021/09/29	21	90.97	2	91.25	90.80	19	8,020	0.24%
2021/09/28	53	92.00	1	92.80	92.80	52	7,967	0.65%
2021/09/27	13	92.12	8	91.36	92.10	5	7,950	0.06%
2021/09/24	2	90.80	5.6	90.98	91.30	-3.6	7,852	-0.05%
2021/09/23	5	88.60	11	88.78	88.90	-6	7,768	-0.08%
2021/09/22	11	87.32	10	88.40	87.30	1	7,747	0.01%
2021/09/17	10	90.50	2	90.90	89.90	8	7,600	0.11%
2021/09/16	0	0.00	10	90.29	90.50	-10	7,426	-0.13%
2021/09/15	3.3	88.50	0	0.00	88.90	3.3	7,223	0.05%
2021/09/14	0	0.00	1	89.20	88.60	-1	7,275	-0.01%
2021/09/13	0	0.00	3	88.20	88.50	-3	7,231	-0.04%
2021/09/10	3.1	87.50	1	87.90	87.90	2.1	7,333	0.03%
2021/09/09	2	86.16	0	0.00	87.00	2	7,649	0.03%
2021/09/08	0	0.00	3	87.37	87.40	-3	7,592	-0.04%
2021/09/03	0	0.00	4.6	88.22	88.00	-4.6	7,565	-0.06%
2021/09/01	0	0.00	1	88.50	88.50	-1	7,654	-0.01%
2021/08/31	0	0.00	98	87.81	89.60	-98	7,611	-1.29%
2021/08/30	2	86.20	0	0.00	87.60	2	7,493	0.03%
2021/08/23	0	0.00	10	83.41	83.60	-10	7,684	-0.13%
2021/08/20	10	82.35	4	85.00	81.90	6	7,776	0.08%
2021/08/19	0	0.00	175	84.47	84.00	-175	7,867	-2.22%	大賣/鉅額交易
2021/08/11	0	0.00	0.3	87.37	87.80	-0.3	8,062	0.00%
2021/08/10	1	87.00	0	0.00	87.00	1	8,090	0.01%
2021/08/09	1	86.65	4	88.23	88.30	-3	8,176	-0.04%
2021/08/06	0	0.00	1.1	88.38	88.40	-1.1	8,265	-0.01%
2021/08/04	8	88.16	10	88.30	88.30	-2	8,837	-0.02%
2021/08/03	0	0.00	1	88.00	88.40	-1	8,962	-0.01%
2021/07/30	0	0.00	17	87.68	87.00	-17	9,159	-0.19%
2021/07/29	2	85.80	5	86.50	86.30	-3	9,219	-0.03%
2021/07/28	2	83.85	0	0.00	85.30	2	9,341	0.02%
2021/07/26	0	0.00	0.4	87.40	86.20	-0.4	9,446	0.00%
2021/07/23	1	87.80	0	0.00	88.00	1	9,560	0.01%
2021/07/22	0	0.00	24.1	87.27	87.80	-24.1	9,735	-0.25%
2021/07/21	2	85.05	0	0.00	85.60	2	9,914	0.02%
2021/07/20	4.9	86.10	0	0.00	86.00	4.9	9,937	0.05%
2021/07/19	10	87.80	0.1	87.60	87.90	9.9	10,018	0.10%
2021/07/16	0	0.00	8	88.88	89.00	-8	10,217	-0.08%
2021/07/15	6.3	87.77	0	0.00	87.90	6.3	10,346	0.06%
2021/07/13	0.2	86.10	0.2	86.40	86.90	0	10,658	0.00%
2021/07/09	0	0.00	1	85.20	86.30	-1	11,013	-0.01%
2021/07/08	1	85.30	0	0.00	85.50	1	11,065	0.01%
2021/07/06	3	86.30	0	0.00	85.90	3	11,653	0.03%
2021/07/05	0	0.00	1.1	86.50	86.50	-1.1	11,899	-0.01%
2021/07/02	15.2	85.43	0	0.00	84.50	15.2	11,829	0.13%
2021/07/01	1	84.00	1	85.10	83.90	0	11,777	0.00%
2021/06/21	12	81.30	10	81.90	81.40	2	12,267	0.02%
2021/06/18	1	82.10	0	0.00	82.30	1	12,160	0.01%
2021/06/17	0	0.00	0.5	84.60	84.90	-0.5	11,939	0.00%
2021/06/10	0	0.00	0.2	85.10	85.80	-0.2	12,539	0.00%
2021/06/07	1	85.80	1	84.60	85.60	0	13,043	0.00%
2021/06/04	3	85.93	2	85.90	86.00	1	13,131	0.01%
2021/06/03	0	0.00	4	86.60	86.90	-4	13,187	-0.03%
2021/06/02	8	86.78	4	86.55	86.60	4	13,188	0.03%
2021/05/28	0	0.00	1	83.50	83.50	-1	13,398	-0.01%
2021/05/25	0	0.00	2	84.45	84.30	-2	13,572	-0.01%
2021/05/21	0	0.00	1	82.00	82.40	-1	13,637	-0.01%
2021/05/20	0	0.00	51	81.53	81.50	-51	13,651	-0.37%
2021/05/19	0	0.00	1	81.80	81.80	-1	13,646	-0.01%
2021/05/14	0	0.00	1	80.30	80.40	-1	13,582	-0.01%
2021/05/12	3	78.67	0	0.00	80.80	3	13,237	0.02%
2021/05/11	3	86.10	3	85.97	85.90	0	12,948	0.00%
2021/05/10	2	89.10	2	89.20	89.00	0	12,853	0.00%
2021/05/07	0	0.00	1	87.20	88.60	-1	12,875	-0.01%
2021/05/06	0	0.00	5	89.36	89.60	-5	12,753	-0.04%
2021/05/05	0	0.00	2	88.30	88.00	-2	12,608	-0.02%
2021/05/04	0	0.00	6	87.68	86.90	-6	12,479	-0.05%
2021/05/03	0	0.00	0.1	88.60	87.90	-0.1	12,256	0.00%
2021/04/29	5	87.70	5	88.10	88.20	0	12,192	0.00%
2021/04/28	2	90.35	1	89.10	89.60	1	12,015	0.01%
2021/04/27	0	0.00	6	90.00	91.80	-6	11,962	-0.05%
2021/04/22	0	0.00	5.3	90.96	90.20	-5.3	11,496	-0.05%
2021/04/21	0	0.00	1	89.90	90.20	-1	11,250	-0.01%
2021/04/20	0	0.00	8	91.48	91.10	-8	11,088	-0.07%
2021/04/19	2	90.40	1	90.58	91.10	1	10,959	0.01%
2021/04/16	8	89.20	7.1	89.61	89.90	0.9	10,862	0.01%
2021/04/15	0	0.00	16	88.54	89.00	-16	10,713	-0.15%
2021/04/13	19	87.98	20	88.52	86.80	-1	10,254	-0.01%
2021/04/12	3	84.87	21.8	85.29	85.50	-18.8	9,964	-0.19%
2021/04/09	0	0.00	32	80.65	82.30	-32	9,635	-0.33%
2021/04/07	0.2	79.50	10	79.79	80.10	-9.8	9,483	-0.10%
2021/04/06	4.3	79.50	20	80.10	80.00	-15.7	9,421	-0.17%
2021/04/01	0	0.00	1	79.60	79.60	-1	9,379	-0.01%
2021/03/29	0	0.00	4.3	78.97	78.90	-4.3	8,960	-0.05%
2021/03/26	0	0.00	1	77.50	77.30	-1	8,749	-0.01%
2021/03/23	0	0.00	2	76.00	75.90	-2	8,760	-0.02%
2021/03/19	1.2	74.23	0	74.50	74.50	1.2	8,741	0.01%
2021/03/18	0.1	76.10	3.5	76.90	76.60	-3.4	8,448	-0.04%
2021/03/17	2	76.95	1	77.10	76.40	1	8,404	0.01%
2021/03/16	0	0.00	2	77.10	77.30	-2	8,379	-0.02%
2021/03/12	2	76.60	7.1	76.73	77.20	-5.1	8,147	-0.06%
2021/03/11	1	75.30	9	77.48	76.70	-8	8,136	-0.10%
2021/03/10	0	0.00	11	74.26	74.60	-11	7,892	-0.14%
2021/03/09	0.1	73.20	0.2	73.57	73.60	0	8,016	0.00%
2021/03/08	11	73.49	1	73.60	73.50	10	7,984	0.13%
2021/03/05	0.1	72.90	0	0.00	72.90	0.1	7,925	0.00%
2021/03/04	1.1	73.03	3	74.60	73.40	-1.9	8,131	-0.02%
2021/03/03	3.3	74.50	1.1	74.98	74.80	2.2	8,015	0.03%
2021/03/02	0.1	73.30	0.3	74.00	73.80	-0.3	7,892	0.00%
2021/02/26	1	72.20	0	0.00	72.70	1	7,823	0.01%
2021/02/25	0.1	74.40	1	74.50	75.00	-1	7,574	-0.01%
2021/02/24	0.2	73.60	3	73.73	73.80	-2.8	7,457	-0.04%
2021/02/23	0	0.00	1	73.10	73.80	-1	7,414	-0.01%
2021/02/19	1.1	70.10	14.8	70.29	70.20	-13.7	7,346	-0.19%
2021/02/18	0	0.00	2	70.65	70.70	-2	7,335	-0.03%
2021/02/17	2	69.80	1	70.20	70.00	1	7,322	0.01%
2021/02/05	0	0.00	1	68.50	68.50	-1	7,189	-0.01%
2021/02/03	0	0.00	3	69.00	68.80	-3	7,356	-0.04%
2021/02/02	0	0.00	1	68.40	68.80	-1	7,379	-0.01%
2021/01/29	2	67.00	0	0.00	65.60	2	7,324	0.03%
2021/01/28	1	67.80	0	0.00	67.70	1	7,211	0.01%
2021/01/22	1	69.10	0	0.00	69.20	1	7,168	0.01%
2021/01/20	3	69.30	0	0.00	69.30	3	7,091	0.04%
2021/01/19	0	0.00	11	71.60	71.70	-11	6,943	-0.16%
2021/01/18	0	0.00	4	71.15	71.50	-4	6,961	-0.06%
2021/01/15	3	72.70	0	0.00	72.30	3	6,980	0.04%
2021/01/13	12	73.70	2	74.10	74.00	10	7,216	0.14%
2021/01/12	21	73.25	0	0.00	73.60	21	7,147	0.29%
2021/01/11	0	0.00	1	73.20	74.40	-1	7,103	-0.01%
2021/01/08	21	71.52	21	72.41	72.70	0	6,987	0.00%
2021/01/07	1	71.60	1	71.80	71.50	0	6,942	0.00%
2021/01/05	1	70.80	0	0.00	71.00	1	6,853	0.01%
2020/12/30	0	0.00	3.1	72.04	72.50	-3.1	6,680	-0.05%
2020/12/29	0	0.00	2	70.20	70.40	-2	6,543	-0.03%
2020/12/28	0	0.00	1	70.20	70.60	-1	6,551	-0.02%
2020/12/24	0	0.00	2	69.30	69.20	-2	6,499	-0.03%
2020/12/23	0	0.00	1	68.10	68.10	-1	6,491	-0.02%
2020/12/22	13	69.83	1	69.90	68.60	12	6,514	0.18%
2020/12/21	0	0.00	4	68.60	69.40	-4	6,594	-0.06%
2020/12/18	0	0.00	0.1	67.50	67.50	-0.1	6,569	0.00%
2020/12/16	0	0.00	3	68.50	68.70	-3	6,511	-0.05%
2020/12/15	1	67.00	0	0.00	67.20	1	6,617	0.02%
2020/12/14	0	0.00	1	68.59	67.80	-1	6,588	-0.02%
2020/12/11	0	0.00	3	68.13	68.30	-3	6,569	-0.05%
2020/12/10	11	67.70	0	0.00	67.80	11	6,517	0.17%
2020/12/09	1	67.40	0	0.00	67.10	1	6,427	0.02%
2020/12/07	4	67.30	10	68.00	67.50	-6	6,363	-0.09%
2020/12/04	0	67.80	7	67.94	67.70	-7	6,315	-0.11%
2020/12/03	16.1	67.13	17	67.09	66.60	-0.9	6,168	-0.02%
2020/12/01	0	0.00	2	65.65	66.00	-2	5,910	-0.03%
2020/11/30	1	65.00	0	0.00	64.20	1	5,907	0.02%
2020/11/24	0	0.00	5	65.96	65.60	-5	5,612	-0.09%
2020/11/20	0	0.00	5	65.70	65.70	-5	5,539	-0.09%
2020/11/19	0	0.00	1	65.30	65.30	-1	5,507	-0.02%
2020/11/18	0	0.00	5	65.26	65.50	-5	5,456	-0.09%
2020/11/16	0	0.00	2	64.40	64.50	-2	5,358	-0.04%
2020/11/13	0	0.00	2	64.05	64.10	-2	5,316	-0.04%
2020/11/12	3	63.87	1	63.90	63.90	2	5,289	0.04%
2020/11/11	1	64.00	20.2	64.74	65.30	-19.2	5,230	-0.37%
2020/11/10	1	62.90	1	62.70	63.00	0	5,017	0.00%
2020/11/09	0	0.00	1	62.30	62.10	-1	4,970	-0.02%
2020/11/05	0	0.00	1.5	61.40	61.50	-1.5	4,970	-0.03%
2020/11/04	0	61.00	0	0.00	61.00	0	4,997	0.00%
2020/11/03	0.1	60.30	1	60.40	60.80	-0.9	5,003	-0.02%
2020/11/02	0	0.00	12	59.42	59.70	-12	4,967	-0.24%
2020/10/30	11	58.51	0	0.00	58.70	11	4,962	0.22%
2020/10/27	0	0.00	1	60.00	60.10	-1	5,014	-0.02%
2020/10/23	0	0.00	1	59.50	59.50	-1	5,002	-0.02%
2020/10/22	1	58.30	1	58.80	60.50	0	5,012	0.00%
2020/10/21	1	59.00	0	0.00	58.60	1	4,748	0.02%
2020/10/16	1	59.20	0	0.00	59.20	1	4,644	0.02%
2020/10/15	2	59.90	0	0.00	59.50	2	4,661	0.04%
2020/10/13	1	61.10	0	0.00	60.80	1	4,614	0.02%
2020/10/12	0	0.00	1	60.90	61.20	-1	4,662	-0.02%
2020/10/07	1	60.50	0.5	60.50	60.40	0.5	4,729	0.01%
2020/10/06	0.1	60.90	2	60.75	60.90	-1.9	4,765	-0.04%
2020/09/30	1	59.80	0	0.00	59.50	1	4,829	0.02%
2020/09/25	0.5	58.70	0	0.00	58.20	0.5	5,064	0.01%
2020/09/24	2	58.65	1	58.30	58.00	1	5,068	0.02%
2020/09/23	5	60.10	0	0.00	60.00	5	4,952	0.10%
2020/09/22	3	60.40	0	0.00	60.30	3	4,923	0.06%
2020/09/21	0	61.50	0	0.00	61.50	0	4,922	0.00%
2020/09/18	1.1	61.77	3	61.53	61.30	-1.9	4,956	-0.04%
2020/09/17	1	60.80	0	0.00	60.90	1	4,840	0.02%
2020/09/16	0.1	61.10	0	0.00	61.10	0.1	4,873	0.00%
2020/09/15	2.1	60.91	0	0.00	61.20	2.1	4,908	0.04%
2020/09/14	0.1	61.00	7	60.70	61.00	-6.9	5,111	-0.13%
2020/09/11	0	0.00	1	60.30	60.80	-1	5,174	-0.02%
2020/09/08	1	61.10	0	0.00	61.10	1	5,315	0.02%
2020/09/07	0	61.30	0	0.00	61.10	0	5,375	0.00%
2020/09/04	5	60.64	0	0.00	60.50	5	5,414	0.09%
2020/09/03	0.1	60.90	0	0.00	60.90	0.1	5,468	0.00%
2020/09/02	1	60.40	0	0.00	60.80	1	5,472	0.02%
2020/08/28	0.1	61.80	0	0.00	61.80	0.1	5,463	0.00%
2020/08/27	0	0.00	1	61.50	61.60	-1	5,569	-0.02%
2020/08/24	0	0.00	1	61.90	61.80	-1	5,792	-0.02%
2020/08/21	0	0.00	3	62.43	62.30	-3	5,835	-0.05%
2020/08/20	7	61.14	0	0.00	60.80	7	5,833	0.12%
2020/08/19	4	63.00	0	0.00	62.70	4	5,818	0.07%
2020/08/18	0	0.00	2	63.50	63.80	-2	5,824	-0.03%
2020/08/17	2	63.40	0	0.00	63.90	2	5,891	0.03%
2020/08/14	3.1	63.11	0	0.00	63.30	3.1	5,896	0.05%
2020/08/13	0	0.00	2	63.50	63.60	-2	5,935	-0.03%
2020/08/12	1	62.40	1	63.40	63.00	0	5,965	0.00%
2020/08/11	0	0.00	2	63.20	62.80	-2	5,954	-0.03%
2020/08/06	6	61.30	1	61.60	61.50	5	5,879	0.09%
2020/08/04	0.1	60.70	2	60.50	60.40	-1.9	5,929	-0.03%
2020/08/03	3	60.77	0	0.00	60.20	3	5,944	0.05%
2020/07/30	2	61.20	0	0.00	61.50	2	5,882	0.03%
2020/07/29	1	61.50	0	0.00	61.10	1	5,888	0.02%
2020/07/28	1	61.70	0.8	61.60	61.40	0.2	6,072	0.00%
2020/07/27	3	62.70	8	62.95	62.50	-5	6,216	-0.08%
2020/07/22	1	64.40	1	64.40	64.40	0	6,532	0.00%
2020/07/21	0	0.00	1	64.60	64.00	-1	6,536	-0.02%
2020/07/13	1	64.40	0	0.00	63.80	1	6,736	0.01%
2020/07/10	1	63.80	0	0.00	63.30	1	6,769	0.01%
2020/07/09	1	64.40	0	0.00	64.30	1	6,824	0.01%
2020/07/08	1	64.50	0	0.00	64.80	1	6,800	0.01%
2020/07/07	1	64.60	6	64.50	64.80	-5	6,793	-0.07%
2020/07/06	0	0.00	4	67.00	67.00	-4	6,748	-0.06%
2020/07/01	0	0.00	1	65.30	65.20	-1	6,785	-0.01%
2020/06/29	1	63.70	0	0.00	64.00	1	6,899	0.01%
2020/06/23	2	64.80	2	64.75	65.00	0	6,922	0.00%
2020/06/22	0.2	64.40	0	0.00	64.40	0.2	6,926	0.00%
2020/06/19	9	64.04	0	0.00	63.80	9	6,977	0.13%
2020/06/18	2	64.40	0	0.00	64.90	2	6,872	0.03%
2020/06/16	0	65.00	0	65.00	64.90	0	7,318	0.00%
2020/06/12	8	64.93	0	0.00	65.30	8	7,795	0.10%
2020/06/11	1	66.20	0	0.00	66.00	1	7,974	0.01%
2020/06/10	0.8	67.40	38	67.40	67.40	-37.2	8,066	-0.46%
2020/06/09	1	66.60	4	66.73	67.00	-3	8,259	-0.04%
2020/06/08	0	0.00	7	65.64	66.50	-7	8,348	-0.08%
2020/06/05	18.2	65.00	1	64.90	65.30	17.2	8,335	0.21%
2020/06/03	0	0.00	2	64.75	65.00	-2	8,516	-0.02%
2020/06/02	20	63.20	0	0.00	63.80	20	8,468	0.24%
2020/06/01	0	0.00	2	63.60	63.20	-2	8,470	-0.02%
2020/05/29	2	62.25	0	0.00	62.90	2	8,446	0.02%
2020/05/28	2	62.70	0	0.00	62.50	2	8,293	0.02%
2020/05/27	1	63.50	0	0.00	63.10	1	8,354	0.01%
2020/05/22	3	62.50	0	0.00	62.30	3	8,470	0.04%
2020/05/21	0	0.00	0	64.00	63.90	0	8,447	0.00%
2020/05/20	1	64.00	0	0.00	63.90	1	8,456	0.01%
2020/05/19	0.2	63.70	5	63.92	63.60	-4.8	8,447	-0.06%
2020/05/14	4	63.30	0	0.00	62.70	4	8,371	0.05%
2020/05/13	1	63.32	0	0.00	64.00	1	8,327	0.01%
2020/05/12	6	63.70	2	64.00	63.50	4	8,323	0.05%
2020/05/08	4	63.90	0	0.00	64.00	4	8,230	0.05%
2020/05/05	0	0.00	4	64.28	63.80	-4	8,188	-0.05%
2020/05/04	1	63.00	1	63.60	63.50	0	8,198	0.00%
2020/04/30	6	66.03	8	65.89	66.20	-2	8,042	-0.02%
2020/04/29	0	0.00	7	62.20	62.50	-7	7,891	-0.09%
2020/04/28	0	0.00	3	60.23	60.30	-3	7,794	-0.04%
2020/04/27	1	58.30	4	58.43	59.60	-3	7,875	-0.04%
2020/04/24	1	57.00	0	0.00	57.00	1	7,742	0.01%
2020/04/22	1	56.50	0	0.00	56.90	1	7,654	0.01%
2020/04/21	7	58.00	0	0.00	57.20	7	7,639	0.09%
2020/04/20	10	59.88	0	0.00	59.70	10	7,513	0.13%
2020/04/16	5	60.00	1	60.00	59.90	4	7,422	0.05%
2020/04/15	2	60.50	0	0.00	60.80	2	7,338	0.03%
2020/04/14	0	0.00	2	60.05	60.10	-2	7,272	-0.03%
2020/04/13	1	57.70	8	58.26	57.80	-7	7,171	-0.10%
2020/04/10	0.3	58.60	1	58.80	58.40	-0.7	7,148	-0.01%
2020/04/09	0	0.00	1	58.40	58.10	-1	7,140	-0.01%
2020/04/08	1	58.00	1	57.80	58.10	0	7,074	0.00%
2020/04/07	2.2	56.14	0	0.00	56.30	2.2	6,978	0.03%
2020/04/06	0	0.00	1	55.10	55.30	-1	6,958	-0.01%
2020/04/01	2	54.10	2	54.65	53.70	0	6,878	0.00%
2020/03/31	3	55.40	1	54.50	54.70	2	6,796	0.03%
2020/03/30	2	53.00	2	56.05	55.60	0	6,675	0.00%
2020/03/27	8	56.00	2	56.00	55.60	6	6,565	0.09%
2020/03/26	1	54.30	0	0.00	55.60	1	6,510	0.02%
2020/03/25	5	54.80	1	55.60	55.70	4	6,568	0.06%
2020/03/24	1.1	52.00	3	51.57	51.70	-1.9	6,495	-0.03%
2020/03/23	2	48.03	10	47.83	48.65	-8	6,443	-0.12%
2020/03/20	1	50.70	3	49.42	50.10	-2	6,317	-0.03%
2020/03/19	16	47.83	8	49.45	47.30	8	5,969	0.13%
2020/03/18	7	52.84	5	52.40	52.40	2	5,670	0.04%
2020/03/17	6	56.25	0	0.00	56.00	6	5,452	0.11%
2020/03/16	10.3	60.08	1	60.80	58.80	9.3	5,196	0.18%
2020/03/13	6	58.72	1	59.40	61.40	5	5,046	0.10%
2020/03/12	1	65.30	0	0.00	63.80	1	4,783	0.02%
2020/03/11	0	0.00	2	67.05	66.30	-2	4,630	-0.04%
2020/03/10	1	66.00	0	0.00	66.20	1	4,589	0.02%
2020/03/09	6	66.40	0	0.00	66.00	6	4,496	0.13%
2020/03/06	1	68.00	0	0.00	68.20	1	4,335	0.02%
2020/03/05	0	0.00	1	69.60	69.70	-1	4,258	-0.02%
2020/03/04	0	0.00	1	68.60	68.80	-1	4,251	-0.02%
2020/03/03	1	68.00	0	0.00	67.70	1	4,238	0.02%
2020/03/02	2	67.30	0	0.00	67.70	2	4,222	0.05%
2020/02/27	2	67.80	0	0.00	68.10	2	4,421	0.05%
2020/02/26	1	67.60	0	0.00	67.70	1	4,356	0.02%
2020/02/25	2	68.70	0	0.00	68.50	2	4,251	0.05%
2020/02/24	3	69.00	0	0.00	68.90	3	4,218	0.07%
2020/02/18	1	69.40	0	0.00	70.10	1	4,151	0.02%
2020/02/13	0	70.40	0	0.00	70.40	0	4,206	0.00%
2020/02/12	1	69.80	0	0.00	69.80	1	4,226	0.02%
2020/02/11	1	69.80	0	0.00	70.00	1	4,227	0.02%
2020/02/07	2	69.30	1	69.80	69.80	1	4,264	0.02%
2020/02/06	0.1	70.30	1	70.10	70.30	-0.9	4,276	-0.02%
2020/02/05	1	69.20	16	68.97	68.90	-15	4,273	-0.35%
2020/02/04	0.1	70.10	11	69.70	70.10	-10.9	4,220	-0.26%
2020/02/03	10	69.30	1	68.50	68.50	9	4,252	0.21%
2020/01/31	0.2	69.90	0	0.00	69.70	0.2	4,232	0.00%
2020/01/30	6	69.87	0	0.00	68.60	6	4,180	0.14%
2020/01/16	0	0.00	1	72.80	72.90	-1	4,084	-0.02%
2020/01/15	1	71.90	0	0.00	72.70	1	4,129	0.02%
2020/01/13	5	72.40	1	72.20	73.00	4	4,170	0.10%
2020/01/10	1	72.00	0	0.00	71.90	1	4,188	0.02%
2020/01/07	1	72.20	0	0.00	72.60	1	4,271	0.02%
2020/01/03	0	0.00	2	73.05	73.20	-2	4,342	-0.05%
2020/01/02	1	72.40	0	0.00	72.60	1	4,363	0.02%
2019/12/31	0	0.00	1	72.90	72.80	-1	4,374	-0.02%
2019/12/26	0	0.00	5	72.70	72.80	-5	4,416	-0.11%
2019/12/25	0	0.00	3	73.00	73.00	-3	4,480	-0.07%
2019/12/23	1	73.00	0	0.00	73.20	1	4,584	0.02%
2019/12/20	0	0.00	9	73.09	72.90	-9	4,634	-0.19%
2019/12/19	0	0.00	5	72.68	72.90	-5	4,577	-0.11%
2019/12/18	10	72.80	0	0.00	72.60	10	4,579	0.22%
2019/12/17	0	0.00	1	72.70	72.70	-1	4,668	-0.02%
2019/12/13	10	72.10	10	72.20	72.20	0	4,703	0.00%
2019/12/12	0	72.00	0	0.00	72.00	0	4,727	0.00%
2019/12/09	2	71.05	0	0.00	70.90	2	4,876	0.04%
2019/12/06	1	71.20	0	0.00	71.20	1	4,893	0.02%
2019/11/26	0	0.00	1	71.90	71.60	-1	5,067	-0.02%
2019/11/25	1	71.70	1	71.60	71.70	0	4,789	0.00%
2019/11/22	0	0.00	1	70.90	71.50	-1	4,943	-0.02%
2019/11/21	0	0.00	10	70.80	71.00	-10	4,970	-0.20%
2019/11/20	0.1	71.40	0	0.00	71.40	0.1	4,942	0.00%
2019/11/19	1	71.00	0	0.00	71.90	1	4,977	0.02%
2019/11/15	0	0.00	1	71.70	71.50	-1	5,041	-0.02%
2019/11/14	1	71.00	0	0.00	71.00	1	5,111	0.02%
2019/11/13	2	71.50	0	0.00	71.40	2	5,219	0.04%
2019/11/12	0	72.10	0	0.00	72.10	0	5,298	0.00%
2019/11/11	1	72.00	0	0.00	72.00	1	5,341	0.02%
2019/11/08	2	72.70	2	72.70	72.70	0	5,410	0.00%
2019/11/07	2	72.90	4	72.80	72.90	-2	5,457	-0.04%
2019/11/06	1.1	72.31	0	0.00	72.60	1.1	5,488	0.02%
2019/11/05	0	0.00	3	72.63	72.90	-3	5,557	-0.05%
2019/11/04	0	0.00	9	71.80	72.30	-9	5,637	-0.16%
2019/11/01	0	0.00	1	71.50	71.80	-1	5,740	-0.02%
2019/10/30	2	71.90	0	0.00	72.10	2	5,878	0.03%
2019/10/28	0	0.00	1	71.40	71.40	-1	6,054	-0.02%
2019/10/24	0	0.00	1	72.10	72.10	-1	6,133	-0.02%
2019/10/22	9	71.40	0	71.70	71.90	9	6,248	0.14%
2019/10/21	0.1	70.90	0	0.00	71.10	0.1	6,287	0.00%
2019/10/18	1	71.00	50	71.00	71.00	-49	6,326	-0.77%
2019/10/17	0	0.00	12	71.00	71.20	-12	6,299	-0.19%
2019/10/16	0	0.00	1	70.50	70.80	-1	6,314	-0.02%
2019/10/15	1	69.70	0	0.00	70.30	1	6,511	0.02%
2019/10/14	0	69.90	0	0.00	70.00	0	6,563	0.00%
2019/10/08	1	70.00	1	70.10	69.80	0	6,565	0.00%
2019/10/04	1	69.10	2	69.45	69.50	-1	6,659	-0.02%
2019/10/03	3	68.77	2	69.10	69.00	1	6,680	0.01%
2019/10/02	1	70.20	1	70.50	70.00	0	6,708	0.00%
2019/09/24	0.1	71.00	0	0.00	71.00	0.1	7,476	0.00%
2019/09/23	2	70.90	1	70.90	70.90	1	7,535	0.01%
2019/09/19	0	0.00	2	70.25	70.10	-2	7,643	-0.03%
2019/09/17	0	0.00	1	70.80	71.00	-1	7,693	-0.01%
2019/09/16	3	70.50	1	70.60	70.60	2	7,772	0.03%
2019/09/10	0	0.00	2	69.30	69.40	-2	7,913	-0.03%
2019/09/09	0.1	69.10	0	0.00	69.10	0.1	7,941	0.00%
2019/09/06	0	69.30	0	0.00	69.20	0	8,016	0.00%
2019/09/05	1.1	68.49	6	69.20	69.30	-4.9	8,086	-0.06%
2019/09/04	0.1	68.50	2	68.55	68.40	-1.9	8,109	-0.02%
2019/09/02	1	68.50	0	0.00	68.50	1	8,265	0.01%
2019/08/30	4	68.23	2	68.30	68.80	2	8,341	0.02%
2019/08/27	1	67.00	1	67.50	67.00	0	8,335	0.00%
2019/08/23	0	0.00	1	68.30	68.30	-1	8,208	-0.01%
2019/08/22	2	68.10	1	68.30	67.90	1	8,287	0.01%
2019/08/21	0.2	68.10	3	67.90	67.90	-2.8	8,494	-0.03%
2019/08/20	3	67.50	0	0.00	67.60	3	8,473	0.04%
2019/08/19	3	67.03	2	67.30	67.00	1	8,469	0.01%
2019/08/16	3.1	66.82	0	0.00	67.20	3.1	8,423	0.04%
2019/08/15	3	66.10	0	0.00	66.00	3	8,326	0.04%
2019/08/14	8.1	67.03	2	67.30	66.90	6.1	8,290	0.07%
2019/08/13	2	67.00	2	67.50	67.00	0	8,251	0.00%
2019/08/12	15	67.63	12	67.67	67.60	3	8,173	0.04%
2019/08/08	5	68.32	4	68.55	68.10	1	8,181	0.01%
2019/08/07	32.1	68.09	12	68.17	68.10	20.1	8,170	0.25%
2019/08/06	39	68.16	10	68.30	68.30	29	8,166	0.36%
2019/08/02	16	69.60	2	70.05	69.70	14	8,056	0.17%
2019/08/01	1	70.60	0	0.00	70.70	1	8,029	0.01%
2019/07/30	0.1	71.70	0	0.00	71.50	0.1	7,875	0.00%
2019/07/29	1	71.20	0	0.00	71.60	1	7,867	0.01%
2019/07/26	1	71.40	0	0.00	71.70	1	7,803	0.01%
2019/07/25	10.1	71.30	0	0.00	71.60	10.1	7,784	0.13%
2019/07/24	12	71.41	0	0.00	71.40	12	7,732	0.16%
2019/07/23	2	71.80	0	0.00	71.70	2	7,680	0.03%
2019/07/18	3.1	72.00	0	0.00	71.90	3.1	7,603	0.04%
2019/07/17	6	70.92	5	72.04	72.60	1	7,567	0.01%
2019/07/16	2	71.65	1	71.60	71.70	1	7,310	0.01%
2019/07/15	0	0.00	1	71.80	72.00	-1	7,271	-0.01%
2019/07/12	2	72.05	0	0.00	72.00	2	7,276	0.03%
2019/07/11	5	72.10	2	72.15	72.00	3	7,260	0.04%
2019/07/10	2	72.25	0	0.00	72.30	2	7,215	0.03%
2019/07/09	9.4	72.21	0	0.00	72.10	9.4	7,178	0.13%
2019/07/08	6.2	72.45	0	0.00	72.50	6.2	7,199	0.09%
2019/07/05	2.1	73.03	0	0.00	73.10	2.1	7,250	0.03%
2019/07/04	2	72.85	0	0.00	72.70	2	7,288	0.03%
2019/07/03	11	72.54	0	0.00	72.60	11	7,289	0.15%
2019/07/02	2	78.35	3	78.40	78.30	-1	7,011	-0.01%
2019/07/01	1	78.70	4.4	78.80	78.80	-3.4	6,766	-0.05%
2019/06/28	8	78.56	0	0.00	78.60	8	6,585	0.12%
2019/06/27	0	0.00	0	78.70	78.60	0	6,556	0.00%
2019/06/26	10	79.05	0	0.00	78.60	10	6,458	0.15%
2019/06/25	12	79.22	0	0.00	79.10	12	6,394	0.19%
2019/06/24	2	79.00	4	79.13	79.40	-2	6,338	-0.03%
2019/06/21	0	78.80	0	0.00	78.80	0	6,353	0.00%
2019/06/20	2	78.80	3	79.33	78.50	-1	6,249	-0.02%
2019/06/19	2	78.85	1	78.90	78.90	1	6,172	0.02%
2019/06/18	49	78.40	1	78.70	78.70	48	6,150	0.78%
2019/06/14	396	78.16	0	0.00	78.40	396	6,148	6.44%	大買/鉅額交易
2019/06/12	1	77.80	0	0.00	77.80	1	6,094	0.02%
2019/06/11	2	77.60	0	0.00	78.00	2	6,042	0.03%
2019/06/10	2	77.75	0	0.00	77.70	2	5,934	0.03%
2019/06/03	0	0.00	2	78.00	78.30	-2	5,714	-0.03%
2019/05/31	0	0.00	2	78.40	78.50	-2	5,703	-0.04%
2019/05/29	1	77.60	0	0.00	77.50	1	5,830	0.02%
2019/05/27	0	0.00	1	78.20	78.40	-1	5,685	-0.02%
2019/05/22	1	77.60	0	0.00	77.50	1	5,728	0.02%
2019/05/21	0	0.00	5	78.50	78.60	-5	5,746	-0.09%
2019/05/20	0.1	77.30	1	77.10	77.50	-0.9	5,692	-0.02%
2019/05/17	2	76.60	0	0.00	76.50	2	5,686	0.04%
2019/05/15	1	76.80	0	0.00	76.70	1	5,651	0.02%
2019/05/14	3	76.20	1	76.30	76.30	2	5,667	0.04%
2019/05/10	1	77.80	1	78.00	77.20	0	5,624	0.00%
2019/05/09	2	77.15	0	0.00	76.80	2	5,646	0.04%
2019/05/08	1	77.60	0	0.00	77.60	1	5,611	0.02%
2019/05/06	3	77.80	0	0.00	78.00	3	5,587	0.05%
2019/05/02	0	0.00	1	78.50	79.00	-1	5,691	-0.02%
2019/04/25	4	77.85	0	0.00	78.00	4	5,666	0.07%
2019/04/23	0	77.70	0	0.00	77.80	0	5,723	0.00%
2019/04/19	2	77.00	1	77.50	77.50	1	5,730	0.02%
2019/04/18	1	76.70	1	77.30	77.30	0	5,740	0.00%
2019/04/17	0	0.00	1	77.30	77.60	-1	5,850	-0.02%
2019/04/16	1	76.71	0	0.00	77.10	1	5,868	0.02%
2019/04/12	2	76.50	0	0.00	76.50	2	5,901	0.03%
2019/04/11	5	76.84	0	0.00	77.00	5	5,848	0.09%
2019/04/09	1.1	77.71	0	0.00	77.90	1.1	5,749	0.02%
2019/04/08	2	77.90	0	0.00	77.90	2	5,719	0.03%
2019/04/02	1	78.40	0	0.00	78.30	1	5,534	0.02%
2019/03/29	0	0.00	12	78.50	78.90	-12	5,373	-0.22%
2019/03/28	1	78.10	1	78.10	78.20	0	5,333	0.00%
2019/03/27	0	0.00	1	77.80	77.50	-1	5,289	-0.02%
2019/03/22	1	76.80	0	0.00	77.00	1	5,211	0.02%
2019/03/21	1	76.80	1	76.60	76.60	0	5,191	0.00%
2019/03/20	1.1	75.73	0	0.00	76.20	1.1	5,113	0.02%
2019/03/12	0	76.00	1	76.30	75.90	-1	5,246	-0.02%
2019/03/11	1	75.50	1	76.20	75.50	0	5,299	0.00%
2019/03/08	1	75.50	0	0.00	75.60	1	5,390	0.02%
2019/03/07	0	0.00	2	76.05	76.20	-2	5,503	-0.04%
2019/03/05	4	75.45	0	0.00	75.20	4	5,693	0.07%
2019/03/04	2	75.85	0	0.00	75.60	2	5,719	0.03%
2019/02/22	0	0.00	1	76.20	76.20	-1	5,516	-0.02%
2019/02/21	0	76.10	1	75.70	76.10	-1	5,466	-0.02%
2019/02/19	1	75.00	0	0.00	75.10	1	5,441	0.02%
2019/02/14	2	75.00	0	0.00	74.60	2	5,377	0.04%
2019/02/12	0	0.00	1	75.10	75.00	-1	5,318	-0.02%
2019/02/11	6	75.22	1	77.29	74.50	5	5,349	0.09%
2019/01/29	0	0.00	10	76.10	76.20	-10	5,242	-0.19%
2019/01/28	0	0.00	1	76.00	76.20	-1	5,226	-0.02%
2019/01/25	1	74.80	2	75.50	75.70	-1	5,227	-0.02%
2019/01/24	1	74.60	0	0.00	74.60	1	5,217	0.02%
2019/01/23	1	75.10	0	0.00	74.60	1	5,219	0.02%
2019/01/21	2	76.00	1	76.60	76.00	1	5,191	0.02%
2019/01/18	1	75.30	1	75.90	75.60	0	5,181	0.00%
2019/01/16	0	0.00	1	75.90	75.50	-1	5,229	-0.02%
2019/01/15	1	75.60	2	75.45	75.80	-1	5,239	-0.02%
2019/01/14	0	0.00	1	74.70	75.10	-1	5,197	-0.02%
2019/01/09	1	73.20	1	74.30	74.50	0	5,332	0.00%
2019/01/07	0	0.00	2	74.90	75.10	-2	5,297	-0.04%
2019/01/02	3	73.97	0	0.00	73.00	3	5,680	0.05%
2018/12/28	0	0.00	1	75.50	75.50	-1	5,679	-0.02%
2018/12/27	0	0.00	2	73.75	74.00	-2	5,708	-0.04%
2018/12/25	1	72.20	0	0.00	72.60	1	5,817	0.02%
2018/12/24	0	0.00	3	73.70	73.70	-3	5,868	-0.05%
2018/12/22	0	0.00	2	73.70	73.70	-2	5,896	-0.03%
2018/12/20	0	74.30	0	0.00	74.40	0	6,089	0.00%
2018/12/19	2.4	74.10	2	73.80	74.40	0.4	6,123	0.01%
2018/12/18	0	0.00	1	73.50	73.50	-1	6,182	-0.02%
2018/12/14	1	72.80	0	0.00	73.00	1	6,347	0.02%
2018/12/13	1	73.00	0	0.00	73.00	1	6,353	0.02%
2018/12/12	5	72.40	0	0.00	72.40	5	6,363	0.08%
2018/12/10	1	72.40	1	72.90	72.60	0	6,289	0.00%
2018/12/07	0	0.00	2	73.05	73.20	-2	6,325	-0.03%
2018/12/06	1	72.60	3	73.00	72.50	-2	6,380	-0.03%
2018/12/05	9	73.54	0	0.00	73.70	9	6,343	0.14%
2018/12/04	0	0.00	3	74.50	74.20	-3	6,287	-0.05%
2018/12/03	21	74.95	1	75.20	74.40	20	6,266	0.32%
2018/11/30	1	74.50	1	75.10	74.30	0	6,193	0.00%
2018/11/28	1	74.00	6	73.53	74.80	-5	6,053	-0.08%
2018/11/27	3	75.00	0	0.00	74.80	3	5,925	0.05%
2018/11/26	1	76.40	2	77.15	75.90	-1	5,915	-0.02%
2018/11/23	1	76.30	0	0.00	76.50	1	5,933	0.02%
2018/11/22	2	76.80	0	0.00	76.70	2	5,964	0.03%
2018/11/21	1	77.10	1	77.70	77.20	0	6,047	0.00%
2018/11/20	1	78.10	1	78.80	78.10	0	6,115	0.00%
2018/11/19	5.7	78.26	2	78.40	78.80	3.7	6,163	0.06%
2018/11/16	1	77.60	1	78.40	78.00	0	6,258	0.00%
2018/11/15	0	0.00	1	77.30	77.50	-1	6,352	-0.02%
2018/11/13	1	76.50	0	0.00	76.70	1	6,514	0.02%
2018/11/12	0	0.00	2	77.35	77.30	-2	6,610	-0.03%
2018/11/09	1	76.60	0	0.00	76.60	1	6,746	0.01%
2018/11/08	0.2	77.30	0	0.00	77.30	0.2	6,791	0.00%
2018/11/06	1	77.30	0	0.00	77.50	1	6,752	0.01%
2018/11/05	2	77.45	31	77.97	78.00	-29	6,735	-0.43%
2018/11/02	0	0.00	1	77.90	77.90	-1	6,681	-0.01%
2018/10/31	0	0.00	1	76.60	76.90	-1	6,734	-0.01%
2018/10/30	1	75.10	1	76.10	75.70	0	6,709	0.00%
2018/10/29	1	75.00	1	76.00	75.80	0	6,681	0.00%
2018/10/26	1	74.30	1	74.90	75.10	0	6,716	0.00%
2018/10/25	1	74.10	3	74.63	74.00	-2	6,726	-0.03%
2018/10/24	0	0.00	1	76.00	75.40	-1	6,706	-0.01%
2018/10/23	1	75.50	0	0.00	75.20	1	6,715	0.01%
2018/10/22	2	75.95	0	0.00	76.40	2	6,692	0.03%
2018/10/19	0	0.00	14	76.32	76.50	-14	6,699	-0.21%
2018/10/18	1	76.50	0	0.00	76.70	1	6,662	0.02%
2018/10/17	1	77.50	0	0.00	76.70	1	6,638	0.02%
2018/10/15	30	76.60	0	0.00	76.50	30	6,622	0.45%
2018/10/12	1	75.00	1	75.90	77.90	0	6,564	0.00%
2018/10/11	8	78.59	6	78.00	76.10	2	6,578	0.03%
2018/10/09	2	82.00	0	0.00	81.70	2	6,314	0.03%
2018/10/08	2	82.05	0	0.00	82.10	2	6,273	0.03%
2018/10/05	1	82.50	0	0.00	82.10	1	6,286	0.02%
2018/10/04	5	82.94	0	0.00	83.10	5	6,242	0.08%
2018/10/02	2	83.95	0	0.00	84.00	2	6,371	0.03%
2018/10/01	2.8	84.70	0	0.00	85.00	2.8	6,567	0.04%
2018/09/28	1	84.30	0	0.00	84.80	1	6,753	0.01%
2018/09/27	0	0.00	1	85.20	85.00	-1	6,763	-0.01%
2018/09/26	2	83.90	0	0.00	84.00	2	6,764	0.03%
2018/09/25	1	84.60	1	85.50	84.50	0	6,942	0.00%
2018/09/21	42	85.20	47	85.40	85.50	-5	6,977	-0.07%
2018/09/19	0.7	84.40	0	0.00	84.80	0.7	7,092	0.01%
2018/09/18	3	83.80	0	0.00	84.40	3	7,112	0.04%
2018/09/14	3	84.00	0	0.00	84.00	3	7,227	0.04%
2018/09/13	0	0.00	3	84.23	84.60	-3	7,234	-0.04%
2018/09/12	3	83.10	0	0.00	83.60	3	7,291	0.04%
2018/09/11	1	83.10	2	83.90	84.00	-1	7,376	-0.01%
2018/09/10	1	83.10	1	83.80	83.40	0	7,521	0.00%
2018/09/07	13	83.01	11	83.43	83.40	2	7,683	0.03%
2018/09/06	2	82.85	1.1	83.54	84.00	0.9	7,815	0.01%
2018/09/05	5	83.60	0	0.00	83.50	5	7,849	0.06%
2018/09/04	1	84.50	0	0.00	84.50	1	7,958	0.01%
2018/09/03	1	84.50	2	84.85	84.60	-1	8,095	-0.01%
2018/08/31	1	84.90	1	84.60	85.40	0	8,286	0.00%
2018/08/30	1	84.10	9	84.50	84.50	-8	8,398	-0.10%
2018/08/29	8.8	85.00	2	85.30	85.40	6.8	8,444	0.08%
2018/08/28	2	84.80	3	84.73	85.20	-1	8,515	-0.01%
2018/08/27	0	0.00	2	84.60	84.80	-2	8,506	-0.02%
2018/08/24	1	83.70	1	83.80	84.40	0	8,495	0.00%
2018/08/23	6	84.00	1	84.50	84.50	5	8,946	0.06%
2018/08/22	1	83.30	0	0.00	83.90	1	8,967	0.01%
2018/08/17	0	0.00	3	82.93	83.30	-3	8,953	-0.03%
2018/08/16	4	82.45	2	82.75	82.10	2	8,892	0.02%
2018/08/15	31	83.30	0	0.00	83.30	31	8,821	0.35%
2018/08/14	7	83.51	0	0.00	83.50	7	8,801	0.08%
2018/08/13	1	83.70	0	0.00	83.50	1	8,794	0.01%
2018/08/09	0	0.00	2	84.60	84.60	-2	8,978	-0.02%
2018/08/08	3	84.63	0	0.00	85.00	3	9,076	0.03%
2018/08/07	62	83.60	0	0.00	83.70	62	9,096	0.68%
2018/08/03	106	83.54	0.1	84.00	83.80	105.9	9,197	1.15%	大買/鉅額交易
2018/07/27	0	0.00	1	83.80	84.10	-1	9,201	-0.01%
2018/07/25	1	83.70	0	0.00	83.60	1	9,262	0.01%
2018/07/24	1	83.40	0	0.00	84.40	1	9,267	0.01%
2018/07/18	0	0.00	1	84.80	85.60	-1	9,362	-0.01%
2018/07/16	0	0.00	1	84.90	84.50	-1	9,333	-0.01%
2018/07/12	0	0.00	10	83.90	84.70	-10	9,439	-0.11%
2018/07/11	0	0.00	3	83.47	83.90	-3	9,467	-0.03%
2018/07/10	15	82.83	0	0.00	82.70	15	9,399	0.16%
2018/07/09	2	87.30	0	0.00	87.50	2	9,278	0.02%
2018/07/06	1	87.40	2	87.35	87.10	-1	9,096	-0.01%
2018/07/05	2.2	87.70	1	88.10	88.00	1.2	8,965	0.01%
2018/07/03	1	87.40	0	0.00	88.00	1	8,932	0.01%
2018/07/02	0.2	87.00	15	87.27	87.30	-14.8	8,792	-0.17%
2018/06/29	3	86.90	4	86.18	87.20	-1	8,711	-0.01%
2018/06/28	4	84.50	1	85.60	84.50	3	8,480	0.04%
2018/06/27	7	85.44	3	85.73	85.50	4	8,396	0.05%
2018/06/26	1.8	85.10	1	85.00	85.40	0.8	8,411	0.01%
2018/06/25	1	84.80	2	84.95	85.00	-1	8,335	-0.01%
2018/06/22	1	83.40	1	84.00	84.60	0	8,317	0.00%
2018/06/21	0	0.00	0	84.30	84.20	0	8,311	0.00%
2018/06/20	2	83.15	1	83.60	84.40	1	8,322	0.01%
2018/06/19	1	82.90	0	0.00	82.80	1	8,338	0.01%
2018/06/15	4	83.80	0	0.00	84.60	4	8,162	0.05%
2018/06/14	2	84.30	2	84.20	84.20	0	8,003	0.00%
2018/06/13	0	0.00	2	85.75	85.90	-2	7,851	-0.03%
2018/06/11	2	84.95	0	0.00	85.00	2	7,862	0.03%
2018/06/08	3	85.83	1	85.60	85.50	2	7,740	0.03%
2018/06/07	2	86.50	2	86.60	86.90	0	7,586	0.00%
2018/06/06	1	86.50	2	86.70	86.40	-1	7,526	-0.01%
2018/06/05	2.3	86.20	8	86.88	86.50	-5.7	7,430	-0.08%
2018/06/04	6	86.10	2	85.65	86.40	4	7,352	0.05%
2018/06/01	3	84.77	0	0.00	85.10	3	7,270	0.04%
2018/05/31	1	83.70	0	0.00	83.70	1	7,319	0.01%
2018/05/25	0	0.00	1.4	86.77	86.00	-1.4	6,862	-0.02%
2018/05/24	5	87.00	0	0.00	87.40	5	6,838	0.07%
2018/05/23	0	0.00	3	87.07	86.70	-3	6,876	-0.04%
2018/05/21	0	0.00	1	87.50	87.10	-1	6,891	-0.01%
2018/05/18	0.7	86.90	4	87.20	87.30	-3.3	6,938	-0.05%
2018/05/17	0	0.00	5	86.50	87.20	-5	7,011	-0.07%
2018/05/16	4.8	85.90	7	85.87	86.40	-2.2	6,889	-0.03%
2018/05/15	0	0.00	78	85.46	85.20	-78	6,913	-1.13%
2018/05/14	6.1	85.20	2	85.05	85.50	4.1	6,995	0.06%
2018/05/11	1.6	84.70	3	84.30	85.00	-1.4	7,005	-0.02%
2018/05/10	2	83.50	1	83.70	83.80	1	6,958	0.01%
2018/05/09	0	0.00	8.1	83.07	83.00	-8.1	6,928	-0.12%
2018/05/08	0	0.00	4	82.90	82.90	-4	6,957	-0.06%
2018/05/07	2	81.90	10.5	81.92	82.50	-8.5	6,926	-0.12%
2018/05/04	2	81.30	0	0.00	81.80	2	6,915	0.03%
2018/05/02	3.8	82.50	0	0.00	82.90	3.8	6,902	0.06%
2018/04/30	2	81.50	0	0.00	81.60	2	6,869	0.03%
2018/04/27	1	81.00	0	0.00	80.80	1	6,865	0.01%
2018/04/26	0	0.00	0	81.00	81.00	0	6,892	0.00%
2018/04/24	3	81.20	0	0.00	80.90	3	6,871	0.04%
2018/04/23	2	82.50	0.8	82.00	82.00	1.2	6,830	0.02%
2018/04/18	0	0.00	1	82.90	82.90	-1	6,794	-0.01%
2018/04/17	2	82.60	0	0.00	82.40	2	6,838	0.03%
2018/04/16	0	0.00	0.3	83.80	83.80	-0.3	6,990	0.00%
2018/04/13	2	84.25	2	84.10	84.10	0	7,195	0.00%
2018/04/12	2	84.50	5	84.20	84.80	-3	7,292	-0.04%
2018/04/11	3.5	83.60	1	83.70	83.90	2.5	7,301	0.03%
2018/04/10	0	0.00	5	83.58	83.80	-5	7,346	-0.07%
2018/04/09	1	83.00	5	82.88	83.40	-4	7,330	-0.05%
2018/04/02	1	81.20	0	0.00	81.60	1	7,305	0.01%
2018/03/31	3	81.97	0	0.00	81.60	3	7,321	0.04%
2018/03/30	2	82.10	0	82.00	82.10	2	7,404	0.03%
2018/03/29	1	81.80	0	0.00	81.80	1	7,355	0.01%
2018/03/28	4.5	82.57	0	0.00	82.50	4.5	7,293	0.06%
2018/03/27	0	0.00	4	82.90	83.10	-4	7,308	-0.05%
2018/03/26	1	82.00	5	82.56	82.50	-4	7,279	-0.05%
2018/03/23	5	81.98	4	81.88	82.20	1	7,236	0.01%
2018/03/22	7.5	82.64	2	83.35	83.10	5.5	7,161	0.08%
2018/03/21	0	0.00	5	82.56	82.50	-5	7,064	-0.07%
2018/03/20	5.8	82.10	0	0.00	82.50	5.8	7,102	0.08%
2018/03/19	0.3	81.70	0	0.00	82.00	0.3	7,048	0.00%
2018/03/16	0.2	81.50	2	81.35	81.70	-1.8	7,015	-0.03%
2018/03/15	8	80.29	6	80.40	80.30	2	6,803	0.03%
2018/03/14	2	80.30	3	80.80	80.50	-1	6,822	-0.01%
2018/03/13	3	80.60	8.1	80.49	81.00	-5	6,826	-0.07%
2018/03/12	4	80.10	2	80.20	80.50	2	6,827	0.03%
2018/03/07	3	79.63	1	79.60	79.40	2	6,774	0.03%
2018/03/06	3	78.90	1	79.30	79.30	2	6,825	0.03%
2018/03/05	0.3	78.30	1	79.00	78.10	-0.7	6,856	-0.01%
2018/03/02	1	78.20	0	0.00	78.30	1	6,805	0.01%
2018/03/01	7	78.93	1	79.80	79.10	6	6,758	0.09%
2018/02/27	2	80.30	1	80.70	80.60	1	6,677	0.01%
2018/02/26	1.6	80.00	17	80.32	80.30	-15.4	6,606	-0.23%
2018/02/23	2.5	78.68	0	0.00	79.10	2.5	6,604	0.04%
2018/02/22	0	0.00	0.3	78.60	78.50	-0.3	6,628	0.00%
2018/02/21	1	77.50	2	78.55	79.00	-1	6,641	-0.02%
2018/02/09	1	75.50	1	76.30	76.00	0	6,514	0.00%
2018/02/08	3	77.53	0	0.00	77.70	3	6,396	0.05%
2018/02/06	6	76.00	2	75.55	76.10	4	6,359	0.06%
2018/02/05	1	78.00	1	78.90	78.80	0	6,218	0.00%
2018/02/02	1	79.50	0	0.00	79.80	1	6,146	0.02%
2018/02/01	4.5	80.08	0	0.00	80.10	4.5	6,150	0.07%
2018/01/31	1	80.20	1	81.00	80.10	0	6,124	0.00%
2018/01/30	7	81.00	0	0.00	81.00	7	6,068	0.12%
2018/01/29	1	81.20	2	81.80	82.00	-1	6,075	-0.02%
2018/01/26	2	81.30	3	81.60	81.60	-1	6,088	-0.02%
2018/01/25	3	81.50	0	0.00	81.80	3	6,071	0.05%
2018/01/24	0	0.00	6	80.30	80.30	-6	6,009	-0.10%
2018/01/23	36.4	80.58	0	0.00	80.90	36.4	6,006	0.61%
2018/01/22	1	80.70	3	81.10	80.80	-2	5,999	-0.03%
2018/01/19	23.7	81.08	0	0.00	81.10	23.7	5,950	0.40%
2018/01/17	5.6	81.10	2	81.50	81.50	3.6	5,854	0.06%
2018/01/16	7	81.27	2	81.50	81.50	5	5,776	0.09%
2018/01/15	1.8	81.70	4	81.90	82.00	-2.2	5,739	-0.04%
2018/01/12	1	81.60	12	81.54	81.10	-11	5,700	-0.19%
2018/01/11	10	81.50	17	82.00	82.00	-7	5,616	-0.12%
2018/01/10	17.7	82.30	283.3	83.06	82.70	-265.6	5,560	-4.78%	大賣/鉅額交易
2018/01/09	7	80.96	19.7	80.24	81.70	-12.7	5,348	-0.24%
2018/01/08	10.1	79.10	2	78.10	79.50	8.1	5,184	0.16%
2018/01/05	1.6	77.70	4	78.00	78.00	-2.4	5,097	-0.05%
2018/01/04	3.5	77.70	6	78.30	78.00	-2.5	5,162	-0.05%
2018/01/03	3	77.90	0	0.00	78.20	3	5,196	0.06%
2018/01/02	0	0.00	5	78.00	77.00	-5	5,225	-0.10%

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

元富-佳里券商分點個股進出
元富-佳里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

元富-佳里 券商分點個股進出 元富-佳里 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

元富-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析