南亞 (1303)-凱基-信義券商分點個股進出

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
▼0.6
漲幅
-1.06%
成交量
5,359張
產業
上市塑膠類股
1232人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞 (1303)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義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
2024/04/24	1	56.50	0	0.00	56.40	1	7,941	0.01%
2024/04/23	2	57.10	1	56.90	56.70	1	8,133	0.01%
2024/04/22	1	57.30	2	56.10	57.30	-1	8,180	-0.01%
2024/04/19	7	54.81	1	56.20	55.00	6	8,049	0.07%
2024/04/16	1	55.60	0	0.00	55.50	1	7,807	0.01%
2024/04/12	1	57.30	0	0.00	57.40	1	7,618	0.01%
2024/04/11	1	57.30	0	0.00	57.20	1	7,501	0.01%
2024/04/10	1	58.30	0.4	58.70	58.30	0.6	7,431	0.01%
2024/04/09	1.6	58.43	0.2	58.60	58.60	1.4	7,407	0.02%
2024/04/08	2	57.25	0	0.00	57.70	2	7,293	0.03%
2024/04/02	2	57.25	0	0.00	57.40	2	7,131	0.03%
2024/04/01	1	57.50	7	57.46	57.50	-6	7,110	-0.08%
2024/03/29	1	56.00	2	56.10	56.00	-1	6,981	-0.01%
2024/03/28	3	55.13	0	0.00	55.10	3	6,889	0.04%
2024/03/27	2	56.20	0	0.00	56.00	2	6,854	0.03%
2024/03/26	1	56.30	1	56.30	56.40	0	6,859	0.00%
2024/03/25	2	55.15	1	55.20	55.30	1	6,806	0.01%
2024/03/22	0	0.00	1	54.60	54.80	-1	6,830	-0.01%
2024/03/21	1.4	55.19	0	0.00	55.00	1.4	6,805	0.02%
2024/03/19	3	55.13	0	0.00	55.00	3	6,727	0.04%
2024/03/18	2	54.90	0	0.00	55.00	2	6,693	0.03%
2024/03/15	2.1	54.90	0	0.00	54.50	2.1	6,618	0.03%
2024/03/14	0	0.00	14	56.40	56.40	-14	5,815	-0.24%
2024/03/13	1	55.50	5	55.50	55.60	-4	5,732	-0.07%
2024/03/12	1	56.70	0	0.00	56.70	1	5,603	0.02%
2024/03/11	12	56.07	0	0.00	56.10	12	5,570	0.22%
2024/03/08	1	55.90	4.1	55.60	55.50	-3.1	5,557	-0.06%
2024/03/07	1	56.10	0	0.00	56.50	1	5,409	0.02%
2024/03/06	0	0.00	75.1	56.60	56.30	-75.1	5,333	-1.41%
2024/03/05	3	57.33	0	0.00	56.90	3	5,355	0.06%
2024/03/04	1	57.60	0	0.00	58.00	1	5,286	0.02%
2024/03/01	1	58.50	0	0.00	58.50	1	5,293	0.02%
2024/02/29	2	59.45	0	0.00	59.70	2	5,311	0.04%
2024/02/27	1	59.00	0	0.00	58.90	1	5,250	0.02%
2024/02/26	1	59.70	0	60.00	59.90	1	5,154	0.02%
2024/02/23	5	59.92	0	0.00	59.70	5	5,190	0.10%
2024/02/22	2	60.45	0	0.00	60.50	2	5,287	0.04%
2024/02/21	2	60.90	20	61.00	61.00	-18	5,313	-0.34%
2024/02/20	3	61.10	2	61.45	61.30	1	5,334	0.02%
2024/02/19	3	61.17	0	0.00	61.60	3	5,405	0.06%
2024/02/15	1	60.10	0	0.00	61.20	1	5,583	0.02%
2024/02/05	2	61.25	1	61.40	61.00	1	5,536	0.02%
2024/02/02	1	62.00	4	62.18	62.40	-3	5,492	-0.05%
2024/02/01	0	0.00	1	62.00	62.30	-1	5,533	-0.02%
2024/01/30	3	61.27	0	0.00	61.20	3	5,505	0.05%
2024/01/29	1	62.30	0	0.00	62.30	1	5,536	0.02%
2024/01/26	3.5	61.37	0.5	60.60	61.50	3	5,537	0.05%
2024/01/25	2	60.50	0	0.00	60.50	2	5,559	0.04%
2024/01/24	4	60.80	1	60.80	60.70	3	5,600	0.05%
2024/01/23	1	59.90	0	0.00	60.30	1	5,689	0.02%
2024/01/22	2	59.60	0	0.00	59.50	2	5,805	0.03%
2024/01/19	1	60.40	0	0.00	60.00	1	5,820	0.02%
2024/01/18	1	60.30	0	0.00	60.10	1	5,796	0.02%
2024/01/17	3	60.23	0	0.00	60.10	3	5,772	0.05%
2024/01/16	3	62.07	1.1	62.10	61.80	1.9	5,600	0.03%
2024/01/15	1	63.50	5	63.60	63.60	-4	5,558	-0.07%
2024/01/12	2	63.75	0	0.00	64.00	2	5,647	0.04%
2024/01/11	4	63.58	0	0.00	63.50	4	5,740	0.07%
2024/01/10	1	64.70	0	0.00	64.50	1	5,968	0.02%
2024/01/09	3	65.57	0	0.00	65.10	3	6,039	0.05%
2023/12/28	2	66.75	0	0.00	67.00	2	6,486	0.03%
2023/12/27	1	66.10	0	0.00	66.10	1	6,453	0.02%
2023/12/26	3	66.13	0	0.00	66.10	3	6,432	0.05%
2023/12/25	1	65.50	0	0.00	65.50	1	6,442	0.02%
2023/12/22	2	65.05	0	0.00	65.10	2	6,471	0.03%
2023/12/21	2	65.90	0	0.00	66.00	2	6,481	0.03%
2023/12/20	2	66.65	0	0.00	66.80	2	6,406	0.03%
2023/12/19	2	66.30	0	0.00	66.60	2	6,340	0.03%
2023/12/18	2	66.95	0	0.00	67.00	2	6,367	0.03%
2023/12/15	3	67.87	11	67.90	67.30	-8	6,312	-0.13%
2023/12/14	13	67.82	0	0.00	67.90	13	6,139	0.21%
2023/12/13	1	66.60	0	0.00	66.70	1	6,049	0.02%
2023/12/12	1	67.80	0	0.00	68.20	1	6,138	0.02%
2023/12/11	1	67.30	0	0.00	67.30	1	6,161	0.02%
2023/12/08	1	67.90	0.1	67.80	67.60	0.9	6,147	0.02%
2023/12/07	1	68.30	0	0.00	68.10	1	6,164	0.02%
2023/12/06	1	69.00	0	0.00	68.70	1	6,181	0.02%
2023/12/05	1	68.70	0	0.00	68.70	1	6,162	0.02%
2023/12/04	2	68.85	0	0.00	68.70	2	6,139	0.03%
2023/11/30	1	68.90	0	0.00	68.10	1	6,072	0.02%
2023/11/24	2	68.85	0	0.00	68.20	2	5,645	0.04%
2023/11/22	1	68.70	0	0.00	68.50	1	5,521	0.02%
2023/11/21	1	69.40	7	68.23	69.60	-6	5,496	-0.11%
2023/11/20	0	0.00	1	67.40	67.40	-1	5,302	-0.02%
2023/11/17	1	68.30	0	0.00	68.20	1	5,249	0.02%
2023/11/16	0	0.00	10	68.20	68.40	-10	5,235	-0.19%
2023/11/15	2	67.60	1.6	67.13	68.00	0.4	5,168	0.01%
2023/11/14	1	65.40	0	0.00	65.80	1	5,020	0.02%
2023/11/13	2	64.80	0	0.00	64.80	2	5,046	0.04%
2023/11/10	2	64.95	0	0.00	64.90	2	5,092	0.04%
2023/11/09	2	64.80	1	65.10	65.30	1	5,097	0.02%
2023/11/08	2	64.20	1	64.20	64.50	1	5,074	0.02%
2023/11/07	1	64.30	0	0.00	64.30	1	5,053	0.02%
2023/11/06	1	64.70	0	0.00	64.80	1	5,047	0.02%
2023/11/03	1	63.90	0	0.00	64.00	1	4,994	0.02%
2023/11/02	1	63.10	0	0.00	63.20	1	5,022	0.02%
2023/11/01	2	62.25	0	0.00	62.10	2	4,984	0.04%
2023/10/31	2	61.70	2	62.35	61.90	0	4,985	0.00%
2023/10/30	3	61.83	0	0.00	61.30	3	4,972	0.06%
2023/10/27	1	62.30	1	62.50	62.20	0	4,867	0.00%
2023/10/26	1.5	62.67	0	0.00	62.50	1.5	4,836	0.03%
2023/10/24	11	63.48	0	0.00	63.30	11	4,740	0.23%
2023/10/23	3	63.93	0	0.00	63.70	3	4,718	0.06%
2023/10/20	1	64.60	0	0.00	64.40	1	4,670	0.02%
2023/10/19	1	65.50	0	0.00	65.20	1	4,674	0.02%
2023/10/18	7	65.27	0	0.00	67.10	7	4,686	0.15%
2023/10/17	1	65.80	0	0.00	66.00	1	4,452	0.02%
2023/10/16	0	0.00	2	65.90	66.10	-2	4,469	-0.04%
2023/10/13	5	66.36	0	0.00	66.30	5	4,507	0.11%
2023/10/12	1	67.50	0	0.00	67.70	1	4,468	0.02%
2023/10/11	1	66.90	0	0.00	66.80	1	4,449	0.02%
2023/10/06	0	0.00	1	64.90	65.30	-1	4,373	-0.02%
2023/10/05	1	64.90	0	0.00	64.70	1	4,443	0.02%
2023/10/04	11	64.38	0	0.00	64.20	11	4,452	0.25%
2023/10/03	2	65.80	0	0.00	65.60	2	4,405	0.05%
2023/10/02	1	66.40	0	0.00	66.40	1	4,456	0.02%
2023/09/28	1	66.90	0	0.00	66.60	1	4,608	0.02%
2023/09/27	2	66.55	0	0.00	66.60	2	4,650	0.04%
2023/09/25	1	67.40	0	0.00	67.70	1	4,720	0.02%
2023/09/21	3	67.13	0	0.00	67.00	3	4,921	0.06%
2023/09/20	1	68.60	0	68.50	68.40	1	4,948	0.02%
2023/09/19	3	68.60	0	0.00	68.60	3	4,994	0.06%
2023/09/18	1	68.90	0	0.00	68.80	1	5,061	0.02%
2023/09/15	1	68.80	0	0.00	69.20	1	5,117	0.02%
2023/09/14	3	68.93	0	0.00	69.20	3	5,017	0.06%
2023/09/13	14	68.76	0	0.00	68.30	14	4,992	0.28%
2023/09/12	134	68.69	0	0.00	68.60	134	5,155	2.60%	大買/鉅額交易
2023/09/11	1	67.90	0	0.00	67.90	1	5,140	0.02%
2023/09/08	1	67.80	0	0.00	67.70	1	5,156	0.02%
2023/09/07	1	67.30	0	0.00	67.40	1	5,202	0.02%
2023/09/05	1	68.00	0	0.00	67.90	1	5,180	0.02%
2023/09/04	2	68.05	0	0.00	68.00	2	5,173	0.04%
2023/09/01	1	67.20	0	0.00	67.30	1	5,207	0.02%
2023/08/31	3	66.53	0	0.00	66.10	3	5,267	0.06%
2023/08/30	1	67.20	0	0.00	67.40	1	5,135	0.02%
2023/08/29	1	66.20	0	0.00	66.80	1	5,175	0.02%
2023/08/25	2	65.50	0	0.00	65.30	2	5,407	0.04%
2023/08/23	2	65.70	0	0.00	65.50	2	5,491	0.04%
2023/08/22	1	65.60	0	0.00	65.50	1	5,549	0.02%
2023/08/18	1	66.70	0	0.00	66.40	1	5,583	0.02%
2023/08/17	4	65.90	0	0.00	66.10	4	5,600	0.07%
2023/08/16	1	67.00	0	0.00	66.90	1	5,576	0.02%
2023/08/15	1	68.30	1	68.70	68.10	0	5,578	0.00%
2023/08/14	1	68.70	1	68.70	68.70	0	5,662	0.00%
2023/08/09	1	69.80	0	0.00	70.10	1	5,848	0.02%
2023/08/08	1	69.60	0	0.00	69.20	1	5,860	0.02%
2023/08/07	1	69.90	0	0.00	69.90	1	5,812	0.02%
2023/08/04	1	70.00	0	0.00	70.00	1	5,839	0.02%
2023/08/01	1	70.60	0	0.00	70.60	1	5,769	0.02%
2023/07/31	1	70.10	0	0.00	70.00	1	5,748	0.02%
2023/07/28	1	69.90	0	0.00	69.80	1	5,728	0.02%
2023/07/27	1	70.10	0	0.00	70.00	1	5,714	0.02%
2023/07/26	2	69.85	0	0.00	70.00	2	5,738	0.03%
2023/07/25	2	69.60	0	0.00	69.60	2	5,754	0.03%
2023/07/24	0.3	70.10	0	0.00	70.00	0.3	5,803	0.00%
2023/07/20	0	0.00	0	71.00	70.40	0	5,763	0.00%
2023/07/19	1	70.20	0	0.00	70.30	1	5,795	0.02%
2023/07/18	0.2	70.60	0	0.00	70.10	0.2	5,791	0.00%
2023/07/17	1.2	70.85	0	0.00	70.80	1.2	5,726	0.02%
2023/07/14	2	70.80	1	71.10	71.20	1	5,723	0.02%
2023/07/13	0.2	70.30	0	0.00	69.90	0.2	5,668	0.00%
2023/07/11	1	69.20	0	0.00	69.60	1	5,589	0.02%
2023/07/10	1	69.10	0	0.00	69.00	1	5,584	0.02%
2023/07/07	2	68.60	0	0.00	68.70	2	5,556	0.04%
2023/07/06	1	69.10	0	0.00	69.20	1	5,528	0.02%
2023/07/05	0.2	71.20	0	0.00	70.80	0.2	5,375	0.00%
2023/06/30	1	72.60	0	0.00	72.50	1	5,272	0.02%
2023/06/29	1.2	73.45	0	0.00	72.80	1.2	5,230	0.02%
2023/06/27	0	0.00	1	77.30	77.10	-1	5,082	-0.02%
2023/06/14	0	0.00	0.3	79.50	79.20	-0.3	4,969	-0.01%
2023/06/13	0.2	79.20	0	0.00	79.20	0.2	4,990	0.00%
2023/06/09	0	0.00	1	79.90	79.90	-1	5,051	-0.02%
2023/06/07	1	79.50	3	79.67	79.50	-2	5,165	-0.04%
2023/06/06	0	0.00	2	79.15	79.20	-2	5,195	-0.04%
2023/06/05	1	78.60	2	78.55	78.70	-1	5,184	-0.02%
2023/06/01	1	77.60	2.2	77.91	77.60	-1.2	5,160	-0.02%
2023/05/31	0	0.00	18	78.20	77.70	-18	5,107	-0.35%
2023/05/29	0.2	79.10	0	0.00	78.40	0.2	4,896	0.00%
2023/05/25	0	0.00	1.1	79.88	79.60	-1.1	4,889	-0.02%
2023/05/23	0	0.00	0.4	80.40	80.70	-0.4	4,811	-0.01%
2023/05/19	0	0.00	1	80.40	80.60	-1	4,687	-0.02%
2023/05/10	0.2	77.50	0	0.00	77.50	0.2	4,362	0.00%
2023/05/09	0.2	77.70	0	0.00	78.50	0.2	4,373	0.00%
2023/05/08	0.2	77.50	0	0.00	77.70	0.2	4,370	0.00%
2023/05/05	0.2	77.50	0	0.00	77.50	0.2	4,369	0.00%
2023/04/18	0	0.00	1	77.80	77.90	-1	4,591	-0.02%
2023/04/17	0	0.00	2	77.75	77.70	-2	4,587	-0.04%
2023/03/30	1	77.40	1	77.40	78.00	0	4,712	0.00%
2023/03/27	0	0.00	1	77.10	77.30	-1	5,320	-0.02%
2023/03/24	2	76.90	0	0.00	76.80	2	5,700	0.04%
2023/03/21	0	0.00	41.2	75.50	75.50	-41.2	5,884	-0.70%
2023/03/16	0.2	74.70	0	0.00	74.90	0.2	6,030	0.00%
2023/03/14	0.2	74.00	0.2	74.80	74.10	0	6,150	0.00%
2023/03/10	1	73.70	0	0.00	74.00	1	6,196	0.02%
2023/03/09	6	74.98	0	0.00	74.60	6	6,243	0.10%
2023/03/01	1.2	74.83	0	0.00	74.70	1.2	7,056	0.02%
2023/02/23	0	0.00	1	76.50	76.10	-1	7,156	-0.01%
2023/02/22	1	76.00	0	0.00	76.00	1	7,172	0.01%
2023/02/21	1	76.00	0	0.00	76.00	1	7,202	0.01%
2023/02/15	0	0.00	1	75.60	74.70	-1	7,783	-0.01%
2023/02/14	0.1	75.50	0	0.00	75.50	0.1	7,799	0.00%
2023/02/13	1	74.60	0	0.00	75.30	1	7,853	0.01%
2023/02/09	1	74.80	0	0.00	74.80	1	7,999	0.01%
2023/02/08	1	74.80	0	0.00	74.70	1	8,109	0.01%
2023/02/07	0.3	75.13	0	0.00	75.30	0.3	8,221	0.00%
2023/02/06	1	74.40	0	0.00	74.40	1	8,225	0.01%
2023/02/03	2	74.50	0	0.00	74.60	2	8,225	0.02%
2023/02/02	1	75.30	0	0.00	75.20	1	8,250	0.01%
2023/02/01	1.1	75.05	0	0.00	75.40	1.1	8,237	0.01%
2023/01/31	0.1	75.70	0	0.00	75.40	0.1	8,278	0.00%
2023/01/13	0	0.00	1	74.30	74.30	-1	8,200	-0.01%
2023/01/11	0.2	73.50	0	0.00	74.00	0.2	8,605	0.00%
2023/01/09	0.8	74.30	5	74.20	74.80	-4.2	8,743	-0.05%
2023/01/06	0	0.00	1	72.30	72.80	-1	8,735	-0.01%
2023/01/05	1.1	72.07	0	0.00	72.10	1.1	8,884	0.01%
2023/01/04	1	71.30	0	0.00	71.50	1	8,972	0.01%
2023/01/03	1	71.90	0	0.00	71.90	1	9,080	0.01%
2022/12/30	1	71.40	0	0.00	71.00	1	9,055	0.01%
2022/12/29	1	70.60	0	0.00	70.40	1	9,092	0.01%
2022/12/28	1	71.50	1	71.30	71.40	0	9,086	0.00%
2022/12/27	1	71.90	9	71.99	71.70	-8	9,118	-0.09%
2022/12/26	1	71.10	0	0.00	71.40	1	9,166	0.01%
2022/12/23	1	70.60	0	0.00	70.30	1	9,286	0.01%
2022/12/22	1	71.10	1	71.10	71.40	0	9,411	0.00%
2022/12/21	1	70.40	0	0.00	70.50	1	9,300	0.01%
2022/12/20	2	70.55	0	0.00	70.30	2	9,141	0.02%
2022/12/19	1	71.50	0	0.00	71.50	1	8,987	0.01%
2022/12/16	2	73.20	3	73.40	72.50	-1	8,784	-0.01%
2022/12/15	2.3	74.29	0	0.00	74.10	2.3	8,474	0.03%
2022/12/14	0	0.00	1	74.30	73.90	-1	8,469	-0.01%
2022/12/08	0	0.00	2	73.60	73.30	-2	8,428	-0.02%
2022/12/06	0	0.00	2	75.80	75.80	-2	8,263	-0.02%
2022/12/02	2	77.70	0	0.00	77.10	2	8,142	0.02%
2022/12/01	1	77.60	0	0.00	77.60	1	8,155	0.01%
2022/11/29	0	0.00	2	76.70	76.70	-2	7,885	-0.03%
2022/11/25	0	0.00	1	78.00	77.10	-1	7,756	-0.01%
2022/11/24	1	77.20	2	77.15	77.10	-1	7,691	-0.01%
2022/11/23	2	76.60	2	76.30	76.30	0	7,618	0.00%
2022/11/16	1	72.40	0	0.00	72.40	1	7,344	0.01%
2022/11/11	0	0.00	6	72.33	72.60	-6	7,000	-0.09%
2022/11/10	1	70.60	0	0.00	70.60	1	6,892	0.01%
2022/11/09	1	70.60	0	0.00	70.70	1	6,902	0.01%
2022/11/08	1	70.20	0	0.00	70.50	1	6,916	0.01%
2022/11/07	1	69.30	13	69.38	70.00	-12	6,913	-0.17%
2022/11/04	1	67.80	0	0.00	67.90	1	6,853	0.01%
2022/11/03	1	68.80	0	0.00	68.70	1	6,796	0.01%
2022/11/01	1	68.70	11	68.85	68.70	-10	6,720	-0.15%
2022/10/31	1	68.50	0	0.00	68.30	1	6,744	0.01%
2022/10/27	1	68.80	11	69.26	68.60	-10	6,872	-0.15%
2022/10/26	1	68.40	0	0.00	68.60	1	7,016	0.01%
2022/10/25	0	0.00	11	68.60	68.40	-11	7,013	-0.16%
2022/10/24	1	68.50	0	0.00	68.50	1	7,024	0.01%
2022/10/21	1	67.70	0	0.00	67.60	1	6,986	0.01%
2022/10/20	0	0.00	1	67.50	67.60	-1	6,978	-0.01%
2022/10/18	1	66.80	1	65.80	66.80	0	6,658	0.00%
2022/10/17	1	64.80	0	0.00	64.50	1	6,646	0.02%
2022/10/13	2	63.00	0	0.00	63.80	2	6,750	0.03%
2022/10/12	1	64.80	0	0.00	65.10	1	6,730	0.01%
2022/10/07	1	67.10	0	0.00	67.00	1	6,785	0.01%
2022/10/05	0	0.00	1	67.90	68.30	-1	7,221	-0.01%
2022/09/30	0	0.00	1	67.00	66.90	-1	8,005	-0.01%
2022/09/28	0.8	66.00	0	0.00	65.10	0.8	8,691	0.01%
2022/09/22	1	66.60	0	0.00	66.40	1	9,398	0.01%
2022/09/20	1	67.40	0	0.00	67.20	1	9,413	0.01%
2022/09/16	1	67.90	0	0.00	68.40	1	9,539	0.01%
2022/09/15	1	68.60	0	0.00	68.40	1	9,456	0.01%
2022/09/14	1	67.70	0	0.00	67.60	1	9,488	0.01%
2022/09/08	1	67.20	0	0.00	67.20	1	9,737	0.01%
2022/09/06	1	67.60	0	0.00	67.80	1	9,824	0.01%
2022/09/05	1	67.10	0	0.00	67.10	1	9,864	0.01%
2022/09/02	1	67.30	0	0.00	67.00	1	9,943	0.01%
2022/09/01	3	67.60	0	0.00	67.80	3	9,932	0.03%
2022/08/31	1	68.90	0	0.00	68.70	1	9,898	0.01%
2022/08/30	2	68.80	0	0.00	68.60	2	9,876	0.02%
2022/08/29	1	68.90	0	0.00	68.70	1	9,833	0.01%
2022/08/26	2	70.40	0	0.00	70.20	2	9,802	0.02%
2022/08/23	1	70.40	0	0.00	70.10	1	10,808	0.01%
2022/08/22	1	70.60	0	70.70	70.90	1	10,947	0.01%
2022/08/18	1	70.40	0	0.00	70.60	1	11,079	0.01%
2022/08/17	2	70.50	0.1	70.90	70.80	1.9	11,159	0.02%
2022/08/16	1	70.50	0	0.00	70.40	1	11,178	0.01%
2022/08/15	1	70.50	1	70.50	70.60	0	11,214	0.00%
2022/08/12	0	0.00	1	69.30	69.60	-1	11,247	-0.01%
2022/08/11	1	68.70	0	0.00	68.90	1	11,265	0.01%
2022/08/10	3	67.13	1	67.00	67.70	2	11,455	0.02%
2022/08/09	3	66.77	1	66.90	67.00	2	11,572	0.02%
2022/08/05	3	67.70	1	67.60	67.60	2	11,782	0.02%
2022/08/04	1	67.00	0	0.00	67.30	1	11,848	0.01%
2022/08/03	5	66.98	0	0.00	67.70	5	11,804	0.04%
2022/08/02	3	67.13	2	67.15	67.70	1	11,811	0.01%
2022/07/29	1	67.10	0	0.00	67.30	1	11,720	0.01%
2022/07/27	2	65.70	1	65.50	65.90	1	11,695	0.01%
2022/07/26	1	65.80	0	0.00	65.70	1	11,710	0.01%
2022/07/25	7	65.74	1	65.50	65.60	6	11,714	0.05%
2022/07/22	1	64.80	0	0.00	64.70	1	11,755	0.01%
2022/07/21	1	63.60	4	64.40	65.00	-3	11,726	-0.03%
2022/07/20	2	64.10	1	64.10	63.30	1	11,667	0.01%
2022/07/18	1	62.90	0	0.00	62.90	1	11,597	0.01%
2022/07/15	16	62.20	1	62.60	62.60	15	11,514	0.13%
2022/07/14	0	0.00	1	61.70	62.70	-1	11,519	-0.01%
2022/07/13	32	62.70	1	62.60	62.00	31	11,450	0.27%
2022/07/12	3	61.13	2	61.10	60.60	1	11,252	0.01%
2022/07/11	2	63.90	0	0.00	63.60	2	10,916	0.02%
2022/07/08	2	64.85	0	0.00	65.00	2	10,823	0.02%
2022/07/07	3	65.40	1.2	65.62	65.00	1.8	10,711	0.02%
2022/07/06	7.3	67.89	1	68.10	67.00	6.3	10,509	0.06%
2022/07/05	4	81.63	154	80.76	80.60	-150	9,928	-1.51%	大賣/鉅額交易
2022/07/04	2	82.70	133	82.87	82.60	-131	9,579	-1.37%	大賣/鉅額交易
2022/07/01	1	82.80	0	0.00	82.70	1	9,449	0.01%
2022/06/30	5	83.86	1.1	84.15	83.00	3.9	9,329	0.04%
2022/06/29	0.1	84.90	4	84.90	84.60	-3.9	9,261	-0.04%
2022/06/28	0	0.00	2	84.35	84.80	-2	9,228	-0.02%
2022/06/27	1	84.80	8	85.08	84.70	-7	9,313	-0.08%
2022/06/24	0	0.00	34	84.48	84.70	-34	9,278	-0.37%
2022/06/23	5	84.20	5	84.60	83.30	0	9,228	0.00%
2022/06/22	0	0.00	7	83.74	83.50	-7	9,151	-0.08%
2022/06/21	0	0.00	8	83.96	83.70	-8	9,089	-0.09%
2022/06/20	2	82.30	1	82.80	82.10	1	9,020	0.01%
2022/06/17	0	0.00	4	83.18	83.00	-4	9,009	-0.04%
2022/06/16	1	83.70	0	0.00	83.20	1	8,928	0.01%
2022/06/15	0	0.00	1	83.40	83.40	-1	9,103	-0.01%
2022/06/13	11	83.21	1	83.00	83.30	10	9,263	0.11%
2022/06/09	1	84.60	4	84.90	84.80	-3	9,403	-0.03%
2022/06/08	0	0.00	1	84.80	84.50	-1	9,462	-0.01%
2022/06/07	4	84.15	3	84.40	84.30	1	9,520	0.01%
2022/06/06	5	84.20	1	85.10	84.60	4	9,552	0.04%
2022/06/02	3	83.80	3	84.50	84.50	0	9,610	0.00%
2022/06/01	3	84.30	3	84.80	84.60	0	9,701	0.00%
2022/05/31	2	83.35	6	85.05	85.30	-4	9,648	-0.04%
2022/05/27	1	82.10	1	82.20	82.30	0	8,816	0.00%
2022/05/26	0	0.00	2.1	82.29	81.70	-2.1	8,882	-0.02%
2022/05/25	1	81.40	1	81.90	82.00	0	8,978	0.00%
2022/05/24	2.1	81.56	2	82.05	81.30	0.1	9,061	0.00%
2022/05/23	8	81.79	2	81.85	82.20	6	9,026	0.07%
2022/05/18	2	81.60	0	0.00	82.50	2	9,034	0.02%
2022/05/17	1	80.90	1	80.90	81.30	0	8,874	0.00%
2022/05/16	1	81.60	1.1	81.13	81.20	-0.1	8,814	0.00%
2022/05/13	0.1	82.10	1	82.00	82.00	-0.9	8,770	-0.01%
2022/05/12	1	83.70	0.2	83.35	82.10	0.8	8,698	0.01%
2022/05/10	1.1	84.06	0	0.00	84.40	1.1	8,630	0.01%
2022/05/09	0.1	85.10	1	84.90	84.70	-0.9	8,550	-0.01%
2022/05/05	1	87.20	0	0.00	87.10	1	8,714	0.01%
2022/05/04	1	86.60	1	86.50	86.60	0	8,737	0.00%
2022/05/03	1	86.70	0.1	86.40	86.50	0.9	8,896	0.01%
2022/04/29	0	0.00	1	86.20	86.70	-1	8,906	-0.01%
2022/04/28	4.1	85.36	0	0.00	85.50	4.1	8,945	0.05%
2022/04/27	1	85.30	0	0.00	85.10	1	8,922	0.01%
2022/04/26	10	86.20	0	0.00	86.30	10	8,891	0.11%
2022/04/25	2	86.40	1	85.70	85.90	1	8,836	0.01%
2022/04/22	1	87.80	1	87.80	87.60	0	8,683	0.00%
2022/04/21	12	88.33	1	88.40	88.30	11	8,692	0.13%
2022/04/20	0	0.00	1	88.00	88.70	-1	8,693	-0.01%
2022/04/19	0	0.00	1	88.20	88.00	-1	8,697	-0.01%
2022/04/18	5	87.80	2	87.70	87.80	3	8,683	0.03%
2022/04/15	0	0.00	1	88.90	88.80	-1	8,617	-0.01%
2022/04/14	2.1	89.51	0	0.00	89.70	2.1	8,621	0.02%
2022/04/13	4	90.70	0	0.00	90.40	4	8,550	0.05%
2022/04/12	3	90.93	0	0.00	91.30	3	8,438	0.04%
2022/04/08	2	92.95	1	93.10	93.40	1	8,363	0.01%
2022/04/01	2	91.95	2	92.45	93.50	0	8,234	0.00%
2022/03/31	1	93.10	2	93.45	93.20	-1	8,188	-0.01%
2022/03/30	0	0.00	1	93.20	93.50	-1	8,153	-0.01%
2022/03/28	1	91.30	1	91.90	92.20	0	7,980	0.00%
2022/03/25	0	0.00	1	92.30	92.40	-1	7,999	-0.01%
2022/03/24	1	92.40	1	92.10	92.40	0	8,015	0.00%
2022/03/23	0	0.00	2	92.30	92.50	-2	8,110	-0.02%
2022/03/22	0	0.00	1	91.90	92.40	-1	8,181	-0.01%
2022/03/21	1	91.80	2	92.30	92.10	-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	92.00	2	92.00	91.90	-1	8,008	-0.01%
2022/03/16	1	91.10	0	0.00	91.50	1	7,824	0.01%
2022/03/15	0	0.00	1	90.80	90.80	-1	7,738	-0.01%
2022/03/11	0	0.00	1	89.80	89.80	-1	7,580	-0.01%
2022/03/08	2	88.10	0	0.00	86.60	2	7,385	0.03%
2022/03/07	5	88.10	1	87.70	88.40	4	7,286	0.05%
2022/03/03	0	0.00	1	91.10	91.20	-1	7,501	-0.01%
2022/03/02	1	90.20	1.1	90.46	90.50	-0.1	7,610	0.00%
2022/03/01	0.1	89.70	0	0.00	90.00	0.1	7,506	0.00%
2022/02/25	1	86.90	0	0.00	87.70	1	7,389	0.01%
2022/02/22	1	87.80	1.2	87.87	88.20	-0.2	7,203	0.00%
2022/02/21	1	88.80	0	0.00	89.10	1	7,161	0.01%
2022/02/08	0	0.00	1	89.10	88.60	-1	7,360	-0.01%
2022/01/25	1	85.10	0	85.30	85.50	1	7,162	0.01%
2022/01/14	0.1	87.40	0	0.00	87.70	0.1	7,164	0.00%
2022/01/13	0	0.00	2	88.50	88.70	-2	7,101	-0.03%
2022/01/12	0	0.00	5	88.08	88.40	-5	7,116	-0.07%
2022/01/11	3	86.57	17	87.01	87.10	-14	7,050	-0.20%
2022/01/10	1	86.70	1	86.70	86.90	0	6,975	0.00%
2022/01/06	0	0.00	4	86.00	86.10	-4	6,947	-0.06%
2022/01/05	1	85.90	0	0.00	86.10	1	6,963	0.01%
2022/01/04	1.2	85.96	0	0.00	86.20	1.2	7,143	0.02%
2022/01/03	0	0.00	1	86.00	86.30	-1	7,176	-0.01%
2021/12/27	0	0.00	2	85.75	85.90	-2	7,652	-0.03%
2021/12/23	1	85.00	0	0.00	85.40	1	7,889	0.01%
2021/12/22	1	84.50	0	0.00	84.80	1	8,060	0.01%
2021/12/21	1	84.70	0	0.00	84.40	1	8,178	0.01%
2021/12/20	1	84.00	0	0.00	83.80	1	8,376	0.01%
2021/12/14	1	83.20	0	0.00	83.00	1	8,655	0.01%
2021/12/13	1	83.60	0	0.00	83.30	1	8,817	0.01%
2021/12/09	1	84.40	0	0.00	84.80	1	8,885	0.01%
2021/12/08	1	84.90	0	0.00	84.60	1	8,884	0.01%
2021/12/07	1	83.80	0	0.00	84.70	1	8,812	0.01%
2021/12/03	1	83.90	0	0.00	83.60	1	8,827	0.01%
2021/12/01	1	82.10	3	83.20	83.50	-2	8,784	-0.02%
2021/11/29	1	82.70	0	0.00	82.70	1	8,466	0.01%
2021/11/26	2	84.40	1	84.90	84.00	1	8,453	0.01%
2021/11/25	1	86.00	0	0.00	86.30	1	8,420	0.01%
2021/11/24	1	86.10	1	86.20	86.40	0	8,422	0.00%
2021/11/22	0	0.00	1.5	85.07	85.50	-1.5	8,437	-0.02%
2021/11/19	6	85.17	0	0.00	85.00	6	8,397	0.07%
2021/11/18	1	85.60	0	0.00	86.00	1	8,322	0.01%
2021/11/17	3	85.03	0	0.00	85.60	3	8,265	0.04%
2021/11/16	10	85.89	0	0.00	85.90	10	8,231	0.12%
2021/11/15	1	85.80	0	0.00	85.90	1	8,261	0.01%
2021/11/12	1	85.90	1	85.80	86.00	0	8,256	0.00%
2021/11/11	1	85.30	0	0.00	85.30	1	8,251	0.01%
2021/11/10	7	85.44	0	0.00	85.20	7	8,192	0.09%
2021/11/08	5	85.30	1	85.60	85.70	4	8,041	0.05%
2021/11/05	1	84.90	0	0.00	84.90	1	8,010	0.01%
2021/11/03	1	84.50	0	0.00	84.70	1	8,036	0.01%
2021/11/01	3	85.13	2	85.70	84.90	1	7,932	0.01%
2021/10/29	2	85.30	0	0.00	85.10	2	7,891	0.03%
2021/10/28	1	86.10	7	87.60	86.00	-6	7,848	-0.08%
2021/10/27	9	87.89	5	88.80	87.90	4	7,783	0.05%
2021/10/26	0	0.00	5	88.92	88.80	-5	7,801	-0.06%
2021/10/25	5.5	88.16	2	88.20	88.20	3.5	7,824	0.04%
2021/10/15	3	87.77	4	88.58	89.20	-1	8,279	-0.01%
2021/10/14	3	88.73	0	0.00	88.20	3	8,280	0.04%
2021/10/13	0	0.00	2	89.30	88.90	-2	8,392	-0.02%
2021/10/12	3	88.97	0	0.00	88.60	3	8,441	0.04%
2021/10/07	2	90.50	0	0.00	90.70	2	8,300	0.02%
2021/10/05	0	0.00	9	87.92	88.90	-9	8,242	-0.11%
2021/10/04	2	87.10	0	0.00	87.20	2	8,212	0.02%
2021/09/29	10.5	90.50	0	0.00	90.80	10.5	8,020	0.13%
2021/09/27	0	0.00	20	92.00	92.10	-20	7,950	-0.25%
2021/09/24	0	0.00	13	91.19	91.30	-13	7,852	-0.17%
2021/09/23	0.2	88.90	3	88.80	88.90	-2.9	7,768	-0.04%
2021/09/22	4.2	87.47	3	88.00	87.30	1.2	7,747	0.01%
2021/09/16	3	90.10	7	90.31	90.50	-4	7,426	-0.05%
2021/09/15	1	88.70	0	0.00	88.90	1	7,223	0.01%
2021/09/14	0	0.00	10	88.80	88.60	-10	7,275	-0.14%
2021/09/13	0	87.60	0	0.00	88.50	0	7,231	0.00%
2021/09/09	1	86.40	0	0.00	87.00	1	7,649	0.01%
2021/09/08	0.1	87.20	0	0.00	87.40	0.1	7,592	0.00%
2021/09/07	1	88.10	1	87.60	87.70	0	7,579	0.00%
2021/09/06	0	0.00	13.4	87.77	87.50	-13.4	7,558	-0.18%
2021/09/02	1	87.60	0	0.00	87.50	1	7,573	0.01%
2021/08/31	1	87.10	0	0.00	89.60	1	7,611	0.01%
2021/08/30	1	86.80	4	86.70	87.60	-3	7,493	-0.04%
2021/08/26	1	84.70	0	0.00	84.60	1	7,551	0.01%
2021/08/25	2.1	84.90	0	0.00	85.20	2.1	7,609	0.03%
2021/08/23	2	83.25	2	83.60	83.60	0	7,684	0.00%
2021/08/20	7	82.26	0	0.00	81.90	7	7,776	0.09%
2021/08/19	3	84.33	0	0.00	84.00	3	7,867	0.04%
2021/08/18	3	85.70	2	86.00	86.90	1	7,833	0.01%
2021/08/17	6	85.73	2.5	86.24	86.10	3.5	7,921	0.04%
2021/08/16	4	85.75	2	86.50	85.90	2	7,922	0.03%
2021/08/13	9	86.16	0.6	86.30	86.40	8.4	7,928	0.11%
2021/08/12	6	87.27	0	0.00	87.80	6	7,979	0.08%
2021/08/11	7	86.91	0	0.00	87.80	7	8,062	0.09%
2021/08/10	9	86.88	0	0.00	87.00	9	8,090	0.11%
2021/08/09	0	88.30	0	0.00	88.30	0	8,176	0.00%
2021/08/05	9	87.68	1	88.10	87.80	8	8,476	0.09%
2021/08/04	3	87.93	0	0.00	88.30	3	8,837	0.03%
2021/08/03	1.3	87.88	0	0.00	88.40	1.3	8,962	0.01%
2021/08/02	0	0.00	80	88.00	88.80	-80	9,021	-0.89%
2021/07/30	1	87.30	0	0.00	87.00	1	9,159	0.01%
2021/07/28	0	0.00	1	84.10	85.30	-1	9,341	-0.01%
2021/07/27	0	0.00	229	86.33	86.00	-229	9,387	-2.44%	大賣/鉅額交易
2021/07/26	2	86.30	0	0.00	86.20	2	9,446	0.02%
2021/07/23	1	88.50	61	88.04	88.00	-60	9,560	-0.63%
2021/07/22	2	87.60	59	87.67	87.80	-57	9,735	-0.59%
2021/07/20	3	86.40	5	86.16	86.00	-2	9,937	-0.02%
2021/07/16	0	0.00	67	88.80	89.00	-67	10,217	-0.66%
2021/07/15	0	0.00	31	87.79	87.90	-31	10,346	-0.30%
2021/07/14	0	0.00	22	87.39	87.20	-22	10,507	-0.21%
2021/07/13	0	0.00	6	86.87	86.90	-6	10,658	-0.06%
2021/07/12	10	87.97	0	0.00	86.00	10	10,789	0.09%
2021/07/09	5	84.90	1	85.20	86.30	4	11,013	0.04%
2021/07/08	0.1	85.98	0	0.00	85.50	0.1	11,065	0.00%
2021/07/07	1	86.40	23	86.40	86.60	-22	11,322	-0.19%
2021/07/06	0.1	85.80	0	0.00	85.90	0.1	11,653	0.00%
2021/07/05	0	0.00	1	86.50	86.50	-1	11,899	-0.01%
2021/07/02	20	85.80	2	85.35	84.50	18	11,829	0.15%
2021/07/01	6	85.10	6	83.70	83.90	0	11,777	0.00%
2021/06/30	1	83.00	0	0.00	83.20	1	11,732	0.01%
2021/06/29	0.1	83.00	0	0.00	83.30	0.1	11,703	0.00%
2021/06/18	2	82.25	1	82.70	82.30	1	12,160	0.01%
2021/06/09	0	0.00	1	84.50	84.80	-1	12,671	-0.01%
2021/06/08	0	0.00	2	84.90	85.00	-2	12,667	-0.02%
2021/06/03	1	87.10	5	88.00	86.90	-4	13,187	-0.03%
2021/06/02	6	87.13	6	87.20	86.60	0	13,188	0.00%
2021/06/01	0	0.00	1	84.90	85.00	-1	13,157	-0.01%
2021/05/31	0.2	83.90	0	0.00	84.40	0.2	13,328	0.00%
2021/05/28	1	82.30	0	0.00	83.50	1	13,398	0.01%
2021/05/26	2	83.70	0	0.00	83.30	2	13,454	0.01%
2021/05/25	0	0.00	5	84.60	84.30	-5	13,572	-0.04%
2021/05/21	0	0.00	1	83.00	82.40	-1	13,637	-0.01%
2021/05/19	1	81.30	0	0.00	81.80	1	13,646	0.01%
2021/05/18	1	80.80	0	0.00	81.30	1	13,622	0.01%
2021/05/17	0	0.00	8	76.60	77.90	-8	13,695	-0.06%
2021/05/13	2	79.65	0	0.00	79.00	2	13,460	0.01%
2021/05/11	1	86.70	4	86.63	85.90	-3	12,948	-0.02%
2021/05/10	5	88.88	1	89.20	89.00	4	12,853	0.03%
2021/05/07	2	88.40	2	88.60	88.60	0	12,875	0.00%
2021/05/05	1	88.00	1	88.00	88.00	0	12,608	0.00%
2021/04/29	1	88.80	0	0.00	88.20	1	12,192	0.01%
2021/04/28	6	89.23	12	89.40	89.60	-6	12,015	-0.05%
2021/04/27	22	91.47	16	91.28	91.80	6	11,962	0.05%
2021/04/26	1	89.60	3	89.80	90.00	-2	11,655	-0.02%
2021/04/23	2	89.30	8.5	89.69	90.00	-6.5	11,576	-0.06%
2021/04/22	0	0.00	0.3	90.90	90.20	-0.3	11,496	0.00%
2021/04/21	5	90.00	12	90.00	90.20	-7	11,250	-0.06%
2021/04/20	0	0.00	5	90.50	91.10	-5	11,088	-0.05%
2021/04/19	0	0.00	13	89.66	91.10	-13	10,959	-0.12%
2021/04/16	0	0.00	6	89.58	89.90	-6	10,862	-0.06%
2021/04/15	30	88.03	20	88.00	89.00	10	10,713	0.09%
2021/04/13	3	87.40	2	86.70	86.80	1	10,254	0.01%
2021/04/12	1	84.70	16	85.58	85.50	-15	9,964	-0.15%
2021/04/09	0	0.00	2	82.30	82.30	-2	9,635	-0.02%
2021/04/07	0	0.00	2.7	79.65	80.10	-2.7	9,483	-0.03%
2021/03/31	0	0.00	1	79.50	79.80	-1	9,307	-0.01%
2021/03/30	0	0.00	2	78.90	79.00	-2	9,111	-0.02%
2021/03/29	0	0.00	35	78.00	78.90	-35	8,960	-0.39%
2021/03/26	5	76.70	0	0.00	77.30	5	8,749	0.06%
2021/03/24	1	75.90	0	0.00	76.20	1	8,794	0.01%
2021/03/23	1	75.90	0	0.00	75.90	1	8,760	0.01%
2021/03/19	1	73.80	0	0.00	74.50	1	8,741	0.01%
2021/03/18	1	75.70	0.6	76.20	76.60	0.4	8,448	0.01%
2021/03/11	0	0.00	8	76.69	76.70	-8	8,136	-0.10%
2021/03/05	2	72.80	0	0.00	72.90	2	7,925	0.03%
2021/03/03	0	0.00	3	74.87	74.80	-3	8,015	-0.04%
2021/03/02	0	0.00	1	74.40	73.80	-1	7,892	-0.01%
2021/02/25	0	0.00	2	74.60	75.00	-2	7,574	-0.03%
2021/02/24	0	0.00	61	73.71	73.80	-61	7,457	-0.82%
2021/02/23	60	72.74	2	73.15	73.80	58	7,414	0.78%
2021/02/04	1	68.70	0	0.00	68.90	1	7,199	0.01%
2021/02/01	1	67.40	0	0.00	66.70	1	7,337	0.01%
2021/01/29	2	66.30	0	0.00	65.60	2	7,324	0.03%
2021/01/26	1	69.90	0	0.00	69.50	1	7,192	0.01%
2021/01/25	1	70.30	0	0.00	70.30	1	7,143	0.01%
2021/01/22	2	69.00	0	0.00	69.20	2	7,168	0.03%
2021/01/21	0	0.00	5	69.30	69.30	-5	7,107	-0.07%
2021/01/18	0	0.00	7	71.50	71.50	-7	6,961	-0.10%
2021/01/15	1	72.50	0	0.00	72.30	1	6,980	0.01%
2021/01/14	0	0.00	2	74.45	74.20	-2	7,207	-0.03%
2021/01/13	2	74.30	0	0.00	74.00	2	7,216	0.03%
2021/01/12	0	0.00	2	73.30	73.60	-2	7,147	-0.03%
2021/01/08	0	0.00	2	72.60	72.70	-2	6,987	-0.03%
2021/01/04	1	71.50	1	71.90	71.40	0	6,846	0.00%
2020/12/30	0	0.00	1	71.80	72.50	-1	6,680	-0.01%
2020/12/28	0.5	70.30	4	70.40	70.60	-3.5	6,551	-0.05%
2020/12/21	0	0.00	1	69.00	69.40	-1	6,594	-0.02%
2020/12/16	0	0.00	2	68.00	68.70	-2	6,511	-0.03%
2020/12/14	0	0.00	5	68.50	67.80	-5	6,588	-0.08%
2020/12/10	0	0.00	1.3	67.79	67.80	-1.3	6,517	-0.02%
2020/12/08	0	0.00	7	67.00	67.20	-7	6,400	-0.11%
2020/12/04	0	0.00	0.7	67.37	67.70	-0.7	6,315	-0.01%
2020/12/03	8	66.96	0	0.00	66.60	8	6,168	0.13%
2020/12/02	0	0.00	13	65.10	65.60	-13	5,943	-0.22%
2020/11/30	0	0.00	2	66.00	64.20	-2	5,907	-0.03%
2020/11/23	0	0.00	2	66.00	66.20	-2	5,592	-0.04%
2020/11/18	5	64.60	2	65.20	65.50	3	5,456	0.05%
2020/11/16	0	0.00	23	64.32	64.50	-23	5,358	-0.43%
2020/11/11	20	63.80	1	64.10	65.30	19	5,230	0.36%
2020/11/09	0	0.00	1	62.00	62.10	-1	4,970	-0.02%
2020/11/05	0	0.00	2	61.40	61.50	-2	4,970	-0.04%
2020/11/04	0	0.00	2	61.00	61.00	-2	4,997	-0.04%
2020/11/03	0	0.00	1	60.50	60.80	-1	5,003	-0.02%
2020/10/30	1	58.70	0	0.00	58.70	1	4,962	0.02%
2020/10/28	3	59.63	0	0.00	59.80	3	4,962	0.06%
2020/10/23	3	59.37	0	0.00	59.50	3	5,002	0.06%
2020/10/21	2	58.70	0	0.00	58.60	2	4,748	0.04%
2020/10/16	1	59.20	0	0.00	59.20	1	4,644	0.02%
2020/10/15	2	59.55	0	0.00	59.50	2	4,661	0.04%
2020/10/13	1	60.40	0	0.00	60.80	1	4,614	0.02%
2020/10/12	1	60.60	0	0.00	61.20	1	4,662	0.02%
2020/10/08	1	60.60	5	60.60	60.70	-4	4,677	-0.09%
2020/10/07	2	60.60	0	0.00	60.40	2	4,729	0.04%
2020/10/06	1	60.60	0	0.00	60.90	1	4,765	0.02%
2020/10/05	2	59.95	0	0.00	59.70	2	4,799	0.04%
2020/09/29	3	59.60	1	59.50	59.60	2	4,838	0.04%
2020/09/28	2	59.40	0	0.00	59.40	2	4,940	0.04%
2020/09/25	1	58.60	0	0.00	58.20	1	5,064	0.02%
2020/09/24	15	58.31	0	0.00	58.00	15	5,068	0.30%
2020/09/23	2	60.05	0	0.00	60.00	2	4,952	0.04%
2020/09/22	1	60.50	0	0.00	60.30	1	4,923	0.02%
2020/09/21	1	61.40	0	0.00	61.50	1	4,922	0.02%
2020/09/18	1	61.70	5	61.70	61.30	-4	4,956	-0.08%
2020/09/17	1	60.70	0	0.00	60.90	1	4,840	0.02%
2020/09/16	1	61.00	4	61.20	61.10	-3	4,873	-0.06%
2020/09/15	1	61.20	0	0.00	61.20	1	4,908	0.02%
2020/09/14	1	60.80	0	0.00	61.00	1	5,111	0.02%
2020/09/11	1	60.30	0	0.00	60.80	1	5,174	0.02%
2020/09/10	8	60.60	0	0.00	61.00	8	5,209	0.15%
2020/09/09	2	60.70	0	0.00	61.00	2	5,268	0.04%
2020/09/07	1	61.00	0	0.00	61.10	1	5,375	0.02%
2020/09/04	1	60.70	0	0.00	60.50	1	5,414	0.02%
2020/09/02	2	60.35	0	0.00	60.80	2	5,472	0.04%
2020/09/01	3	60.80	0	0.00	60.80	3	5,513	0.05%
2020/08/31	2	61.25	0	0.00	61.50	2	5,493	0.04%
2020/08/28	2	61.85	0	0.00	61.80	2	5,463	0.04%
2020/08/27	2	61.65	0	0.00	61.60	2	5,569	0.04%
2020/08/26	1	61.80	0	0.00	62.00	1	5,587	0.02%
2020/08/25	5	61.76	0	0.00	61.70	5	5,618	0.09%
2020/08/24	1	61.80	0	0.00	61.80	1	5,792	0.02%
2020/08/21	0	0.00	1	61.90	62.30	-1	5,835	-0.02%
2020/08/20	2	61.00	0	0.00	60.80	2	5,833	0.03%
2020/08/19	1	62.80	0	0.00	62.70	1	5,818	0.02%
2020/08/18	3	63.43	0	0.00	63.80	3	5,824	0.05%
2020/08/17	1	63.90	0	0.00	63.90	1	5,891	0.02%
2020/08/14	2	63.35	0	0.00	63.30	2	5,896	0.03%
2020/08/13	2	63.35	0	0.00	63.60	2	5,935	0.03%
2020/08/12	2	62.95	11	63.11	63.00	-9	5,965	-0.15%
2020/08/11	2	63.50	0	63.20	62.80	2	5,954	0.03%
2020/08/10	2	62.60	1	63.20	63.20	1	5,937	0.02%
2020/08/07	3	60.97	0	0.00	60.80	3	5,916	0.05%
2020/08/06	1	61.00	0	0.00	61.50	1	5,879	0.02%
2020/08/05	1	60.70	0	0.00	60.70	1	5,920	0.02%
2020/08/04	2	60.60	0	0.00	60.40	2	5,929	0.03%
2020/08/03	1	60.70	0	0.00	60.20	1	5,944	0.02%
2020/07/31	2	61.45	0	0.00	61.10	2	5,903	0.03%
2020/07/30	2	61.15	0	0.00	61.50	2	5,882	0.03%
2020/07/29	2	61.50	0	0.00	61.10	2	5,888	0.03%
2020/07/28	6	61.35	1.4	61.31	61.40	4.6	6,072	0.08%
2020/07/27	3	62.60	21	62.88	62.50	-18	6,216	-0.29%
2020/07/24	1	63.20	0	0.00	63.10	1	6,340	0.02%
2020/07/23	2	63.55	0	0.00	63.50	2	6,414	0.03%
2020/07/22	3	64.23	9	64.40	64.40	-6	6,532	-0.09%
2020/07/21	2	64.25	0	0.00	64.00	2	6,536	0.03%
2020/07/20	6	63.42	0.1	63.80	63.50	5.9	6,530	0.09%
2020/07/17	5	64.56	0	0.00	64.40	5	6,539	0.08%
2020/07/16	1	64.80	1	64.80	64.60	0	6,653	0.00%
2020/07/15	13	63.75	0	0.00	64.10	13	6,649	0.20%
2020/07/14	3	63.70	0	0.00	63.50	3	6,686	0.04%
2020/07/13	2	64.35	0	0.00	63.80	2	6,736	0.03%
2020/07/10	3	63.43	0	0.00	63.30	3	6,769	0.04%
2020/07/09	5	64.24	0	0.00	64.30	5	6,824	0.07%
2020/07/08	7	64.67	0.5	64.80	64.80	6.5	6,800	0.10%
2020/07/07	7	64.63	0	0.00	64.80	7	6,793	0.10%
2020/07/06	70	66.40	77	66.95	67.00	-7	6,748	-0.10%
2020/07/03	0	0.00	65	65.91	65.80	-65	6,717	-0.97%
2020/07/02	0	0.00	17.1	65.86	65.40	-17.1	6,741	-0.25%
2020/07/01	0	0.00	7	65.36	65.20	-7	6,785	-0.10%
2020/06/30	0	0.00	30	64.63	64.60	-30	6,830	-0.44%
2020/06/24	8	65.05	0	0.00	64.70	8	6,927	0.12%
2020/06/23	1	65.00	0	0.00	65.00	1	6,922	0.01%
2020/06/16	1	65.00	1	65.70	64.90	0	7,318	0.00%
2020/06/15	1	64.30	0	0.00	64.10	1	7,603	0.01%
2020/06/11	0	0.00	2.1	67.14	66.00	-2.1	7,974	-0.03%
2020/06/10	1	67.40	3	67.40	67.40	-2	8,066	-0.02%
2020/06/09	1	66.70	2	66.70	67.00	-1	8,259	-0.01%
2020/06/08	1	66.30	0.2	66.40	66.50	0.9	8,348	0.01%
2020/06/05	1	65.10	0	0.00	65.30	1	8,335	0.01%
2020/06/04	21	64.90	0	0.00	65.00	21	8,396	0.25%
2020/06/03	1	64.80	0	0.00	65.00	1	8,516	0.01%
2020/06/02	2	63.65	0	0.00	63.80	2	8,468	0.02%
2020/06/01	1	63.50	0	0.00	63.20	1	8,470	0.01%
2020/05/27	3	63.20	0	0.00	63.10	3	8,354	0.04%
2020/05/26	1.4	63.57	0	0.00	63.30	1.4	8,396	0.02%
2020/05/25	2	62.30	0	0.00	62.10	2	8,448	0.02%
2020/05/22	1	62.60	0	0.00	62.30	1	8,470	0.01%
2020/05/21	1	64.00	4	63.93	63.90	-3	8,447	-0.04%
2020/05/20	2	63.70	0	0.00	63.90	2	8,456	0.02%
2020/05/19	1	63.40	0	0.00	63.60	1	8,447	0.01%
2020/05/18	1	62.80	0	0.00	62.60	1	8,411	0.01%
2020/05/15	1	63.00	1	62.70	62.70	0	8,405	0.00%
2020/05/14	2	62.70	0	0.00	62.70	2	8,371	0.02%
2020/05/13	1	63.70	0	0.00	64.00	1	8,327	0.01%
2020/05/12	3	63.60	0	0.00	63.50	3	8,323	0.04%
2020/05/11	2	65.00	3	65.00	64.60	-1	8,257	-0.01%
2020/05/08	1	64.20	1	64.30	64.00	0	8,230	0.00%
2020/05/06	2	63.40	0	0.00	63.00	2	8,205	0.02%
2020/05/05	1	64.10	0	0.00	63.80	1	8,188	0.01%
2020/05/04	4	63.50	31	62.53	63.50	-27	8,198	-0.33%
2020/04/30	33.4	66.12	1	66.50	66.20	32.4	8,042	0.40%
2020/04/29	1	62.90	0	0.00	62.50	1	7,891	0.01%
2020/04/28	1	60.50	0	0.00	60.30	1	7,794	0.01%
2020/04/27	1	59.70	0	0.00	59.60	1	7,875	0.01%
2020/04/24	1	57.40	0	0.00	57.00	1	7,742	0.01%
2020/04/21	2	57.75	0	0.00	57.20	2	7,639	0.03%
2020/04/20	3	59.53	0	0.00	59.70	3	7,513	0.04%
2020/04/17	2	60.35	0	0.00	60.10	2	7,495	0.03%
2020/04/15	2	60.30	1	60.30	60.80	1	7,338	0.01%
2020/04/14	1	60.20	3	60.20	60.10	-2	7,272	-0.03%
2020/04/13	1	58.30	0	0.00	57.80	1	7,171	0.01%
2020/04/10	1	58.40	0	0.00	58.40	1	7,148	0.01%
2020/04/08	1	58.10	0	0.00	58.10	1	7,074	0.01%
2020/04/07	6	55.95	1	55.70	56.30	5	6,978	0.07%
2020/04/06	4	55.13	0	0.00	55.30	4	6,958	0.06%
2020/04/01	2	53.90	0	0.00	53.70	2	6,878	0.03%
2020/03/31	1	55.40	0	0.00	54.70	1	6,796	0.01%
2020/03/30	2	55.50	0	0.00	55.60	2	6,675	0.03%
2020/03/27	3	55.77	0	0.00	55.60	3	6,565	0.05%
2020/03/26	0	0.00	2	54.40	55.60	-2	6,510	-0.03%
2020/03/25	3	54.63	0	0.00	55.70	3	6,568	0.05%
2020/03/24	1	52.10	1	51.90	51.70	0	6,495	0.00%
2020/03/23	1	49.85	0	0.00	48.65	1	6,443	0.02%
2020/03/20	15	48.54	1	50.90	50.10	14	6,317	0.22%
2020/03/19	1	50.00	0	0.00	47.30	1	5,969	0.02%
2020/03/18	1	54.80	0	0.00	52.40	1	5,670	0.02%
2020/03/17	1	57.00	0	0.00	56.00	1	5,452	0.02%
2020/03/16	7	60.10	1	59.70	58.80	6	5,196	0.12%
2020/03/13	1	59.50	1	60.00	61.40	0	5,046	0.00%
2020/03/12	3	63.70	0	0.00	63.80	3	4,783	0.06%
2020/03/09	3	66.00	1	65.80	66.00	2	4,496	0.04%
2020/03/06	2	67.95	0	0.00	68.20	2	4,335	0.05%
2020/03/03	1	67.70	1	67.90	67.70	0	4,238	0.00%
2020/02/27	3	67.67	0	0.00	68.10	3	4,421	0.07%
2020/02/26	1	67.70	0	0.00	67.70	1	4,356	0.02%
2020/02/25	3	68.63	0	0.00	68.50	3	4,251	0.07%
2020/02/24	1	69.00	0	0.00	68.90	1	4,218	0.02%
2020/02/21	1	69.70	0	0.00	69.80	1	4,160	0.02%
2020/02/20	1	69.90	0	0.00	70.00	1	4,176	0.02%
2020/02/18	1	69.90	0	0.00	70.10	1	4,151	0.02%
2020/02/17	1	69.90	1	69.90	70.10	0	4,148	0.00%
2020/02/14	1	70.30	6.5	70.40	70.40	-5.5	4,179	-0.13%
2020/02/12	2	69.85	0	0.00	69.80	2	4,226	0.05%
2020/02/11	1	69.90	11	69.80	70.00	-10	4,227	-0.24%
2020/02/07	1	69.70	0	0.00	69.80	1	4,264	0.02%
2020/02/05	5	68.98	2	69.25	68.90	3	4,273	0.07%
2020/02/03	4	68.73	1	68.20	68.50	3	4,252	0.07%
2020/01/31	8	69.84	2	69.80	69.70	6	4,232	0.14%
2020/01/30	5	68.98	0	0.00	68.60	5	4,180	0.12%
2020/01/14	1	72.60	0	0.00	73.00	1	4,151	0.02%
2020/01/10	1	71.90	0	0.00	71.90	1	4,188	0.02%
2020/01/09	2	71.80	0	0.00	72.40	2	4,212	0.05%
2020/01/08	1	71.90	0	0.00	71.60	1	4,271	0.02%
2020/01/06	0	0.00	1	73.10	73.00	-1	4,300	-0.02%
2020/01/03	1	72.70	0	0.00	73.20	1	4,342	0.02%
2020/01/02	1	72.60	1	72.80	72.60	0	4,363	0.00%
2019/12/30	0.2	73.00	0	0.00	73.20	0.2	4,398	0.00%
2019/12/27	1	72.90	0	0.00	73.20	1	4,412	0.02%
2019/12/26	0.2	72.60	0	0.00	72.80	0.2	4,416	0.00%
2019/12/25	0	0.00	1	72.80	73.00	-1	4,480	-0.02%
2019/12/24	0	0.00	1	73.10	73.00	-1	4,542	-0.02%
2019/12/20	1	73.10	0	0.00	72.90	1	4,634	0.02%
2019/12/18	0.1	72.50	1	72.80	72.60	-0.9	4,579	-0.02%
2019/12/17	1	72.40	2	72.40	72.70	-1	4,668	-0.02%
2019/12/16	1	72.30	0	0.00	72.20	1	4,672	0.02%
2019/12/13	1	72.20	0	0.00	72.20	1	4,703	0.02%
2019/12/12	2	71.90	48	71.80	72.00	-46	4,727	-0.97%
2019/12/10	1	70.90	0	0.00	71.10	1	4,846	0.02%
2019/12/09	2	71.00	0	0.00	70.90	2	4,876	0.04%
2019/12/05	2	71.45	0	0.00	71.00	2	4,903	0.04%
2019/12/04	1.3	71.62	0	0.00	71.80	1.3	4,901	0.03%
2019/12/03	1.2	71.51	0	0.00	71.60	1.2	4,964	0.02%
2019/12/02	1	71.80	0	0.00	71.60	1	5,018	0.02%
2019/11/29	1	71.50	1	72.00	71.50	0	5,070	0.00%
2019/11/27	1.2	72.35	11	72.31	72.50	-9.8	5,089	-0.19%
2019/11/26	0	0.00	1	71.90	71.60	-1	5,067	-0.02%
2019/11/25	1	71.60	2	71.60	71.70	-1	4,789	-0.02%
2019/11/22	1	70.90	0	0.00	71.50	1	4,943	0.02%
2019/11/21	4	70.68	0	0.00	71.00	4	4,970	0.08%
2019/11/19	1.2	71.70	0	0.00	71.90	1.2	4,977	0.02%
2019/11/18	1	71.70	0	0.00	71.80	1	5,007	0.02%
2019/11/15	1	71.40	1	71.50	71.50	0	5,041	0.00%
2019/11/14	2	71.10	0	0.00	71.00	2	5,111	0.04%
2019/11/13	5	71.52	0	0.00	71.40	5	5,219	0.10%
2019/11/11	1	72.00	0	0.00	72.00	1	5,341	0.02%
2019/11/08	2	72.55	0	0.00	72.70	2	5,410	0.04%
2019/11/07	0	0.00	3	72.53	72.90	-3	5,457	-0.05%
2019/11/05	0	0.00	1	72.40	72.90	-1	5,557	-0.02%
2019/11/04	1	72.00	0	0.00	72.30	1	5,637	0.02%
2019/11/01	1	71.70	0	0.00	71.80	1	5,740	0.02%
2019/10/31	1	72.10	10	72.35	72.00	-9	5,881	-0.15%
2019/10/30	1	71.80	0	0.00	72.10	1	5,878	0.02%
2019/10/28	2	71.25	0	0.00	71.40	2	6,054	0.03%
2019/10/25	3	71.43	0	0.00	71.40	3	6,093	0.05%
2019/10/24	1	71.60	3	71.60	72.10	-2	6,133	-0.03%
2019/10/23	2	71.60	0	0.00	71.30	2	6,183	0.03%
2019/10/22	1	71.70	6	71.73	71.90	-5	6,248	-0.08%
2019/10/21	1	71.10	0	0.00	71.10	1	6,287	0.02%
2019/10/18	1	71.10	0	0.00	71.00	1	6,326	0.02%
2019/10/17	1	70.70	0	0.00	71.20	1	6,299	0.02%
2019/10/16	3	70.47	0	0.00	70.80	3	6,314	0.05%
2019/10/15	3	69.80	0	0.00	70.30	3	6,511	0.05%
2019/10/14	2	69.95	4	69.90	70.00	-2	6,563	-0.03%
2019/10/09	3	69.10	1	69.00	69.00	2	6,565	0.03%
2019/10/08	2	69.85	0	0.00	69.80	2	6,565	0.03%
2019/10/07	1	69.30	0	0.00	69.50	1	6,600	0.02%
2019/10/04	1	69.10	0	0.00	69.50	1	6,659	0.02%
2019/10/02	3	70.50	0	0.00	70.00	3	6,708	0.04%
2019/10/01	1	70.20	0	0.00	70.60	1	6,735	0.01%
2019/09/27	4	69.90	0	0.00	69.70	4	6,739	0.06%
2019/09/26	1	70.50	1	70.60	70.40	0	7,074	0.00%
2019/09/25	2	70.40	0	0.00	70.80	2	7,325	0.03%
2019/09/24	3	70.90	0	0.00	71.00	3	7,476	0.04%
2019/09/23	1	71.00	60	70.80	70.90	-59	7,535	-0.78%
2019/09/20	2	70.30	0	0.00	70.70	2	7,690	0.03%
2019/09/19	1	70.20	0	0.00	70.10	1	7,643	0.01%
2019/09/18	1	70.60	0	0.00	70.40	1	7,689	0.01%
2019/09/17	3	70.67	4	70.65	71.00	-1	7,693	-0.01%
2019/09/16	5	70.44	1	70.60	70.60	4	7,772	0.05%
2019/09/11	4	69.50	0	0.00	69.40	4	7,870	0.05%
2019/09/10	2	69.30	0	0.00	69.40	2	7,913	0.03%
2019/09/05	0	0.00	1	69.30	69.30	-1	8,086	-0.01%
2019/08/30	1	68.10	1	68.80	68.80	0	8,341	0.00%
2019/08/28	0	0.00	0.3	67.50	67.20	-0.3	8,339	0.00%
2019/08/27	3	67.00	0	0.00	67.00	3	8,335	0.04%
2019/08/22	3	68.17	0	0.00	67.90	3	8,287	0.04%
2019/08/21	4	68.10	0	0.00	67.90	4	8,494	0.05%
2019/08/20	2	67.65	0	0.00	67.60	2	8,473	0.02%
2019/08/19	7	67.10	0	0.00	67.00	7	8,469	0.08%
2019/08/16	3	66.33	0	0.00	67.20	3	8,423	0.04%
2019/08/15	12	66.09	0	0.00	66.00	12	8,326	0.14%
2019/08/14	1	67.10	1	67.10	66.90	0	8,290	0.00%
2019/08/13	2	67.05	0	67.50	67.00	2	8,251	0.02%
2019/08/12	3	67.80	0	0.00	67.60	3	8,173	0.04%
2019/08/08	3	68.13	0	0.00	68.10	3	8,181	0.04%
2019/08/07	2	68.05	0	0.00	68.10	2	8,170	0.02%
2019/08/06	30	68.40	1	68.20	68.30	29	8,166	0.36%
2019/08/05	28	69.21	0	0.00	69.10	28	8,126	0.34%
2019/08/02	20.5	69.66	30	69.60	69.70	-9.5	8,056	-0.12%
2019/08/01	8	70.75	0	0.00	70.70	8	8,029	0.10%
2019/07/31	18	71.31	0	0.00	71.30	18	8,026	0.22%
2019/07/30	2	71.65	0	0.00	71.50	2	7,875	0.03%
2019/07/29	13	71.61	0	0.00	71.60	13	7,867	0.17%
2019/07/26	9	71.32	0	0.00	71.70	9	7,803	0.12%
2019/07/25	6	71.32	0	0.00	71.60	6	7,784	0.08%
2019/07/24	4	71.45	0	0.00	71.40	4	7,732	0.05%
2019/07/23	3	71.83	1	71.90	71.70	2	7,680	0.03%
2019/07/18	1	71.90	0	0.00	71.90	1	7,603	0.01%
2019/07/16	1	71.80	12	71.60	71.70	-11	7,310	-0.15%
2019/07/15	3	72.00	8	71.94	72.00	-5	7,271	-0.07%
2019/07/12	11	72.10	0	0.00	72.00	11	7,276	0.15%
2019/07/11	3	72.13	0	0.00	72.00	3	7,260	0.04%
2019/07/10	2	72.10	0	0.00	72.30	2	7,215	0.03%
2019/07/09	3	72.13	0	0.00	72.10	3	7,178	0.04%
2019/07/08	16	72.47	1	72.50	72.50	15	7,199	0.21%
2019/07/05	2	73.00	0	0.00	73.10	2	7,250	0.03%
2019/07/04	7	72.83	2	72.80	72.70	5	7,288	0.07%
2019/07/03	18	72.43	4	72.70	72.60	14	7,289	0.19%
2019/07/02	10	78.45	114	78.27	78.30	-104	7,011	-1.48%	大賣/鉅額交易
2019/07/01	1	78.70	9	78.78	78.80	-8	6,766	-0.12%
2019/06/28	2	78.70	6	78.57	78.60	-4	6,585	-0.06%
2019/06/27	0	0.00	3	78.80	78.60	-3	6,556	-0.05%
2019/06/26	5	79.00	3	78.87	78.60	2	6,458	0.03%
2019/06/25	1	79.50	1.2	79.28	79.10	-0.2	6,394	0.00%
2019/06/24	1	79.30	8	79.31	79.40	-7	6,338	-0.11%
2019/06/21	2	78.50	1	78.60	78.80	1	6,353	0.02%
2019/06/20	0	0.00	1	79.20	78.50	-1	6,249	-0.02%
2019/06/19	0	0.00	1	78.90	78.90	-1	6,172	-0.02%
2019/06/18	0	0.00	1	78.70	78.70	-1	6,150	-0.02%
2019/06/17	1	78.50	1	78.50	78.40	0	6,152	0.00%
2019/06/13	1	77.80	0	0.00	77.90	1	6,108	0.02%
2019/06/10	2	77.65	0	0.00	77.70	2	5,934	0.03%
2019/06/06	0	0.00	1	78.20	78.50	-1	5,805	-0.02%
2019/06/05	0	0.00	16	78.49	78.50	-16	5,759	-0.28%
2019/05/31	0	0.00	1	78.30	78.50	-1	5,703	-0.02%
2019/05/30	1	77.60	0	0.00	77.80	1	5,722	0.02%
2019/05/27	0	0.00	1	78.20	78.40	-1	5,685	-0.02%
2019/05/24	1	77.90	0	0.00	77.60	1	5,694	0.02%
2019/05/23	1	77.40	2	77.90	77.90	-1	5,732	-0.02%
2019/05/22	1	77.70	0	0.00	77.50	1	5,728	0.02%
2019/05/21	0	0.00	4	78.63	78.60	-4	5,746	-0.07%
2019/05/20	1	77.00	0	0.00	77.50	1	5,692	0.02%
2019/05/16	1	76.60	0	0.00	76.60	1	5,702	0.02%
2019/05/15	1	76.80	0	0.00	76.70	1	5,651	0.02%
2019/05/14	6	76.30	0	0.00	76.30	6	5,667	0.11%
2019/05/13	19	76.59	0	0.00	76.40	19	5,600	0.34%
2019/05/09	12	77.13	0	0.00	76.80	12	5,646	0.21%
2019/05/08	5	77.60	0	0.00	77.60	5	5,611	0.09%
2019/05/07	0	0.00	1	78.40	78.20	-1	5,567	-0.02%
2019/05/06	1	77.80	0	0.00	78.00	1	5,587	0.02%
2019/05/02	0	0.00	1	78.90	79.00	-1	5,691	-0.02%
2019/04/26	4	77.90	0.7	78.00	78.30	3.3	5,661	0.06%
2019/04/25	16	78.00	0	0.00	78.00	16	5,666	0.28%
2019/04/22	1	77.40	0	0.00	77.50	1	5,705	0.02%
2019/04/19	5	77.30	1	77.30	77.50	4	5,730	0.07%
2019/04/17	1	77.00	0.4	77.60	77.60	0.6	5,850	0.01%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/15	2	76.80	1	77.00	76.70	1	5,901	0.02%
2019/04/12	8	76.50	0	0.00	76.50	8	5,901	0.14%
2019/04/11	1	76.60	0	0.00	77.00	1	5,848	0.02%
2019/04/10	1	77.60	0	0.00	77.70	1	5,744	0.02%
2019/04/09	0	77.90	0	0.00	77.90	0	5,749	0.00%
2019/04/08	11	77.73	0	78.00	77.90	11	5,719	0.19%
2019/04/03	1	78.20	0	0.00	78.20	1	5,580	0.02%
2019/03/29	0	0.00	12	78.30	78.90	-12	5,373	-0.22%
2019/03/28	0	0.00	2	78.05	78.20	-2	5,333	-0.04%
2019/03/27	0	0.00	50	77.62	77.50	-50	5,289	-0.95%
2019/03/26	0	0.00	0.1	77.30	77.30	-0.1	5,272	0.00%
2019/03/25	0	0.00	1	76.60	76.40	-1	5,228	-0.02%
2019/03/22	51	76.80	0	0.00	77.00	51	5,211	0.98%
2019/03/20	0	0.00	1	75.70	76.20	-1	5,113	-0.02%
2019/03/19	1	76.10	0	0.00	76.00	1	5,124	0.02%
2019/03/18	2	76.10	0	0.00	76.50	2	5,136	0.04%
2019/03/15	1	75.60	0	0.00	76.00	1	5,127	0.02%
2019/03/14	1	75.90	0	0.00	75.60	1	5,041	0.02%
2019/03/13	0.2	76.00	0	0.00	76.00	0.2	5,124	0.00%
2019/03/11	0	0.00	0.2	75.80	75.50	-0.2	5,299	0.00%
2019/03/05	1	75.50	0	0.00	75.20	1	5,693	0.02%
2019/03/04	1	75.60	0	0.00	75.60	1	5,719	0.02%
2019/02/25	1	76.20	0	0.00	76.60	1	5,547	0.02%
2019/02/22	3	75.50	0	0.00	76.20	3	5,516	0.05%
2019/02/21	1	75.50	0	0.00	76.10	1	5,466	0.02%
2019/02/19	2	75.10	1	75.20	75.10	1	5,441	0.02%
2019/02/18	1	74.80	0	0.00	74.80	1	5,449	0.02%
2019/02/15	12	74.53	5.1	74.61	74.50	6.9	5,413	0.13%
2019/02/13	2	74.95	0	0.00	74.90	2	5,355	0.04%
2019/02/11	4	75.00	0	0.00	74.50	4	5,349	0.07%
2019/01/25	0	0.00	2	75.60	75.70	-2	5,227	-0.04%
2019/01/24	0	0.00	10	74.60	74.60	-10	5,217	-0.19%
2019/01/23	4	75.03	1	74.60	74.60	3	5,219	0.06%
2019/01/15	0.1	75.80	2	75.40	75.80	-1.9	5,239	-0.04%
2019/01/10	0	0.00	2	74.25	74.80	-2	5,302	-0.04%
2019/01/09	1	73.30	0	0.00	74.50	1	5,332	0.02%
2019/01/08	1	74.70	0	0.00	74.20	1	5,226	0.02%
2019/01/07	0	0.00	1	74.80	75.10	-1	5,297	-0.02%
2018/12/28	0	0.00	5	74.94	75.50	-5	5,679	-0.09%
2018/12/27	0	0.00	7.5	74.01	74.00	-7.5	5,708	-0.13%
2018/12/25	1	72.40	1	72.80	72.60	0	5,817	0.00%
2018/12/19	1	74.00	4	74.08	74.40	-3	6,123	-0.05%
2018/12/18	0	0.00	1	73.40	73.50	-1	6,182	-0.02%
2018/12/17	1	73.20	0	0.00	73.30	1	6,358	0.02%
2018/12/14	1	72.60	0	0.00	73.00	1	6,347	0.02%
2018/12/13	2	72.90	0	0.00	73.00	2	6,353	0.03%
2018/12/12	1	72.50	0	0.00	72.40	1	6,363	0.02%
2018/12/11	1	72.50	0	0.00	72.50	1	6,290	0.02%
2018/12/06	11	72.69	0	0.00	72.50	11	6,380	0.17%
2018/12/05	17	73.49	1	73.20	73.70	16	6,343	0.25%
2018/12/04	3	74.30	0	0.00	74.20	3	6,287	0.05%
2018/12/03	5	74.74	1	75.00	74.40	4	6,266	0.06%
2018/11/30	1	74.60	0	0.00	74.30	1	6,193	0.02%
2018/11/29	10	74.30	1	74.70	74.30	9	6,117	0.15%
2018/11/28	3	73.67	1	74.00	74.80	2	6,053	0.03%
2018/11/27	2	75.00	1.5	74.80	74.80	0.5	5,925	0.01%
2018/11/23	10	76.30	0	0.00	76.50	10	5,933	0.17%
2018/11/22	5	76.60	1	76.70	76.70	4	5,964	0.07%
2018/11/21	1	77.40	0	0.00	77.20	1	6,047	0.02%
2018/11/15	1	77.40	0	0.00	77.50	1	6,352	0.02%
2018/11/14	6	76.60	0	0.00	77.00	6	6,422	0.09%
2018/11/13	0	0.00	10	76.50	76.70	-10	6,514	-0.15%
2018/11/12	0.2	76.80	2	77.30	77.30	-1.9	6,610	-0.03%
2018/11/09	1	76.70	0	0.00	76.60	1	6,746	0.01%
2018/11/07	3	76.90	2	77.40	77.40	1	6,790	0.01%
2018/11/06	2	77.30	2	77.50	77.50	0	6,752	0.00%
2018/11/05	2	76.85	1	77.30	78.00	1	6,735	0.01%
2018/11/02	1	76.70	0	0.00	77.90	1	6,681	0.01%
2018/10/31	2	76.35	1	76.60	76.90	1	6,734	0.01%
2018/10/30	1	75.30	0	0.00	75.70	1	6,709	0.01%
2018/10/29	1	75.10	4	75.00	75.80	-3	6,681	-0.04%
2018/10/26	0	0.00	5	74.78	75.10	-5	6,716	-0.07%
2018/10/25	0	0.00	1	74.40	74.00	-1	6,726	-0.01%
2018/10/24	2	76.00	0	0.00	75.40	2	6,706	0.03%
2018/10/23	12	75.48	0	0.00	75.20	12	6,715	0.18%
2018/10/22	1	76.20	0	0.00	76.40	1	6,692	0.01%
2018/10/18	2	76.50	1	76.50	76.70	1	6,662	0.02%
2018/10/17	1	76.60	0	0.00	76.70	1	6,638	0.02%
2018/10/16	1	77.00	1	76.60	77.00	0	6,628	0.00%
2018/10/15	3	76.57	0.1	77.00	76.50	2.9	6,622	0.04%
2018/10/11	6	78.23	1	76.10	76.10	5	6,578	0.08%
2018/10/09	1	81.90	0	0.00	81.70	1	6,314	0.02%
2018/10/08	1	82.40	0	0.00	82.10	1	6,273	0.02%
2018/10/05	3	82.07	0	0.00	82.10	3	6,286	0.05%
2018/10/04	12	83.09	2	83.00	83.10	10	6,242	0.16%
2018/10/02	20	84.00	0	0.00	84.00	20	6,371	0.31%
2018/09/28	21	84.08	17	84.73	84.80	4	6,753	0.06%
2018/09/27	4	84.00	11	84.76	85.00	-7	6,763	-0.10%
2018/09/26	8	84.01	0	0.00	84.00	8	6,764	0.12%
2018/09/25	1	84.60	3	85.53	84.50	-2	6,942	-0.03%
2018/09/21	2	85.40	9	85.56	85.50	-7	6,977	-0.10%
2018/09/19	1	84.30	0	0.00	84.80	1	7,092	0.01%
2018/09/12	2	82.95	0	0.00	83.60	2	7,291	0.03%
2018/09/11	1	83.50	0	0.00	84.00	1	7,376	0.01%
2018/09/10	2	83.50	0	0.00	83.40	2	7,521	0.03%
2018/09/07	2	83.45	0	0.00	83.40	2	7,683	0.03%
2018/09/06	1	83.60	0	0.00	84.00	1	7,815	0.01%
2018/09/05	3	83.70	0	0.00	83.50	3	7,849	0.04%
2018/09/04	1	84.20	0	0.00	84.50	1	7,958	0.01%
2018/09/03	1	85.00	0	0.00	84.60	1	8,095	0.01%
2018/08/31	0	0.00	1	85.40	85.40	-1	8,286	-0.01%
2018/08/30	2	84.55	0	0.00	84.50	2	8,398	0.02%
2018/08/28	0.2	84.80	0	0.00	85.20	0.2	8,515	0.00%
2018/08/27	1	84.00	1	84.60	84.80	0	8,506	0.00%
2018/08/24	1	83.70	1	84.20	84.40	0	8,495	0.00%
2018/08/23	1	83.70	1	84.20	84.50	0	8,946	0.00%
2018/08/22	1	83.20	1	83.80	83.90	0	8,967	0.00%
2018/08/21	2	83.30	0	0.00	83.30	2	8,941	0.02%
2018/08/20	3	83.17	0	0.00	83.10	3	8,959	0.03%
2018/08/17	2	82.65	12	83.18	83.30	-10	8,953	-0.11%
2018/08/16	14	82.21	0	0.00	82.10	14	8,892	0.16%
2018/08/15	3	83.20	0	0.00	83.30	3	8,821	0.03%
2018/08/14	2	83.70	0	0.00	83.50	2	8,801	0.02%
2018/08/13	12	83.68	1	83.70	83.50	11	8,794	0.13%
2018/08/10	1	84.40	0	0.00	84.60	1	8,842	0.01%
2018/08/08	0	0.00	1	84.70	85.00	-1	9,076	-0.01%
2018/08/07	2	83.80	0	0.00	83.70	2	9,096	0.02%
2018/08/06	1	83.80	0	0.00	84.00	1	9,124	0.01%
2018/08/03	4	83.50	0	0.00	83.80	4	9,197	0.04%
2018/08/02	4	83.88	0	0.00	83.60	4	9,249	0.04%
2018/07/31	1	84.40	0	0.00	84.90	1	9,244	0.01%
2018/07/30	2	84.30	10	84.50	84.20	-8	9,209	-0.09%
2018/07/27	2	83.95	0	0.00	84.10	2	9,201	0.02%
2018/07/26	2	83.70	0	0.00	84.10	2	9,233	0.02%
2018/07/25	12	83.80	0	0.00	83.60	12	9,262	0.13%
2018/07/24	1	83.40	1	84.40	84.40	0	9,267	0.00%
2018/07/23	2	83.35	0	0.00	83.70	2	9,273	0.02%
2018/07/20	2	83.85	0	0.00	84.00	2	9,285	0.02%
2018/07/19	3	84.10	0	0.00	83.90	3	9,301	0.03%
2018/07/18	1	84.40	10	85.30	85.60	-9	9,362	-0.10%
2018/07/17	2	83.80	1	84.10	84.10	1	9,314	0.01%
2018/07/16	4	84.65	0	0.00	84.50	4	9,333	0.04%
2018/07/12	0	0.00	6	84.60	84.70	-6	9,439	-0.06%
2018/07/10	0	0.00	2	82.70	82.70	-2	9,399	-0.02%
2018/07/09	0	0.00	1.3	87.22	87.50	-1.3	9,278	-0.01%
2018/07/06	1	87.30	0	0.00	87.10	1	9,096	0.01%
2018/07/05	0	0.00	22	88.09	88.00	-22	8,965	-0.25%
2018/07/02	1	87.10	1	87.00	87.30	0	8,792	0.00%
2018/06/29	0	0.00	1	86.00	87.20	-1	8,711	-0.01%
2018/06/28	1	84.40	1	84.90	84.50	0	8,480	0.00%
2018/06/22	0	0.00	46	84.38	84.60	-46	8,317	-0.55%
2018/06/21	0	0.00	14	84.41	84.20	-14	8,311	-0.17%
2018/06/20	0	0.00	2	84.35	84.40	-2	8,322	-0.02%
2018/06/19	3	82.90	0	0.00	82.80	3	8,338	0.04%
2018/06/15	0.2	84.60	0	0.00	84.60	0.2	8,162	0.00%
2018/06/14	21	84.31	0	0.00	84.20	21	8,003	0.26%
2018/06/13	1	85.90	0.1	85.70	85.90	0.9	7,851	0.01%
2018/06/12	0	0.00	1	85.30	85.30	-1	8,023	-0.01%
2018/06/11	4	84.95	0	0.00	85.00	4	7,862	0.05%
2018/06/08	2	85.85	0	0.00	85.50	2	7,740	0.03%
2018/06/06	0	0.00	5	86.40	86.40	-5	7,526	-0.07%
2018/06/04	0	0.00	1	85.60	86.40	-1	7,352	-0.01%
2018/06/01	1	84.70	1	84.70	85.10	0	7,270	0.00%
2018/05/31	7	84.96	0	0.00	83.70	7	7,319	0.10%
2018/05/30	13	85.04	0	0.00	85.10	13	6,891	0.19%
2018/05/28	1	85.80	1	85.90	86.30	0	6,870	0.00%
2018/05/25	2	86.60	3	86.00	86.00	-1	6,862	-0.01%
2018/05/24	0.2	87.00	1	86.80	87.40	-0.8	6,838	-0.01%
2018/05/22	0	0.00	1	87.10	86.70	-1	6,858	-0.01%
2018/05/21	2	87.05	0	0.00	87.10	2	6,891	0.03%
2018/05/18	1.2	86.90	0	0.00	87.30	1.2	6,938	0.02%
2018/05/17	1	87.90	13	87.10	87.20	-12	7,011	-0.17%
2018/05/16	0	0.00	12	85.82	86.40	-12	6,889	-0.17%
2018/05/15	0	0.00	4	85.35	85.20	-4	6,913	-0.06%
2018/05/14	0	0.00	1.2	85.20	85.50	-1.2	6,995	-0.02%
2018/05/11	0	0.00	3	84.57	85.00	-3	7,005	-0.04%
2018/05/10	0	0.00	1	83.90	83.80	-1	6,958	-0.01%
2018/05/09	0	0.00	1	83.10	83.00	-1	6,928	-0.01%
2018/05/08	1	81.90	1	82.50	82.90	0	6,957	0.00%
2018/05/07	0	0.00	1	82.50	82.50	-1	6,926	-0.01%
2018/05/04	0	0.00	1	82.60	81.80	-1	6,915	-0.01%
2018/05/03	3	81.60	1	82.30	81.70	2	6,893	0.03%
2018/05/02	1	82.80	2	82.90	82.90	-1	6,902	-0.01%
2018/04/30	1	80.80	0	0.00	81.60	1	6,869	0.01%
2018/04/27	2	80.65	0	0.00	80.80	2	6,865	0.03%
2018/04/26	2	80.45	0	0.00	81.00	2	6,892	0.03%
2018/04/24	3	81.07	0	0.00	80.90	3	6,871	0.04%
2018/04/23	3	82.03	0	0.00	82.00	3	6,830	0.04%
2018/04/20	1.1	82.90	0	0.00	83.00	1.1	6,791	0.02%
2018/04/17	1	82.40	0	0.00	82.40	1	6,838	0.01%
2018/04/13	0.1	84.10	0	0.00	84.10	0.1	7,195	0.00%
2018/04/12	0	0.00	2	84.45	84.80	-2	7,292	-0.03%
2018/04/11	0	0.00	1	84.10	83.90	-1	7,301	-0.01%
2018/04/10	0	0.00	11	83.59	83.80	-11	7,346	-0.15%
2018/04/09	0.2	83.00	4	82.73	83.40	-3.9	7,330	-0.05%
2018/04/03	1	80.80	0	0.00	81.30	1	7,277	0.01%
2018/04/02	2	81.30	0	0.00	81.60	2	7,305	0.03%
2018/03/30	0	0.00	1	82.00	82.10	-1	7,404	-0.01%
2018/03/29	13.1	81.78	0	0.00	81.80	13.1	7,355	0.18%
2018/03/28	4	82.35	0	0.00	82.50	4	7,293	0.05%
2018/03/27	3	82.80	1	83.10	83.10	2	7,308	0.03%
2018/03/26	3	82.40	1	82.50	82.50	2	7,279	0.03%
2018/03/23	1	82.10	0	0.00	82.20	1	7,236	0.01%
2018/03/20	0	0.00	3	82.30	82.50	-3	7,102	-0.04%
2018/03/16	0	0.00	4	80.88	81.70	-4	7,015	-0.06%
2018/03/09	0	0.00	3	79.17	79.30	-3	6,749	-0.04%
2018/03/08	0.1	79.00	0	0.00	79.00	0.1	6,768	0.00%
2018/03/06	1	78.40	0	0.00	79.30	1	6,825	0.01%
2018/03/05	1	78.00	0	0.00	78.10	1	6,856	0.01%
2018/03/01	1	79.70	0	0.00	79.10	1	6,758	0.01%
2018/02/27	0	0.00	1	80.60	80.60	-1	6,677	-0.01%
2018/02/26	0	0.00	2	80.40	80.30	-2	6,606	-0.03%
2018/02/09	1	75.70	0	0.00	76.00	1	6,514	0.02%
2018/02/08	0	0.00	1	77.80	77.70	-1	6,396	-0.02%
2018/02/07	1	77.70	0	0.00	77.70	1	6,437	0.02%
2018/02/02	20	79.50	0	0.00	79.80	20	6,146	0.33%
2018/02/01	10	80.10	0	0.00	80.10	10	6,150	0.16%
2018/01/30	0	0.00	1	81.40	81.00	-1	6,068	-0.02%
2018/01/29	0	0.00	1	81.30	82.00	-1	6,075	-0.02%
2018/01/26	1	81.20	0	0.00	81.60	1	6,088	0.02%
2018/01/17	0	0.00	1	81.30	81.50	-1	5,854	-0.02%
2018/01/12	1	81.10	0	0.00	81.10	1	5,700	0.02%
2018/01/11	0	0.00	1	81.50	82.00	-1	5,616	-0.02%
2018/01/10	0	0.00	1	82.80	82.70	-1	5,560	-0.02%
2018/01/09	0	0.00	21	79.94	81.70	-21	5,348	-0.39%
2018/01/08	2	79.30	3	79.10	79.50	-1	5,184	-0.02%
2018/01/05	0	0.00	1	77.90	78.00	-1	5,097	-0.02%
2018/01/03	0	0.00	1	78.00	78.20	-1	5,196	-0.02%

資料中心投資潮擴散UDN聯合新聞網－11天前

南亞

亞馬遜AWS、微軟、Google、Meta等四大雲端服務供應商（CSP）擴大全球資料中心投資，近期重兵前進日本、東南亞及......詳全文

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－13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－13天前

金管會12日宣布，同意遠東國際商業銀行向新加坡主管機關申請設立新加坡分行。金管會指出，遠東銀考量拓展東南亞市場之重要性，......詳全文

南亞

券商分點績效/獲利分析

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

凱基-信義 券商分點個股進出 凱基-信義 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析