南亞 (1303)-富邦-新店券商分點個股進出

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
56.7
漲跌
▼0.9
漲幅
-1.56%
成交量
6,668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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	1	57.00	1	56.90	56.70	0	7,972	0.00%
2024/04/29	0	0.00	2.1	57.25	57.60	-2.1	7,911	-0.03%
2024/04/26	3	55.63	1	55.90	55.60	2	7,851	0.03%
2024/04/25	11	55.56	1	56.00	55.80	10	7,907	0.13%
2024/04/24	16	56.51	0	0.00	56.40	16	7,941	0.20%
2024/04/23	1	57.79	3.1	57.26	56.70	-2.1	8,133	-0.03%
2024/04/22	7	57.16	42.9	57.13	57.30	-35.9	8,180	-0.44%
2024/04/19	25	55.00	0.1	54.70	55.00	24.9	8,049	0.31%
2024/04/18	10	55.64	11.3	55.90	55.80	-1.2	7,902	-0.02%
2024/04/17	9.4	55.09	0	0.00	55.00	9.4	7,897	0.12%
2024/04/16	34.3	55.68	0	0.00	55.50	34.3	7,807	0.44%
2024/04/15	0.1	57.00	2	57.00	57.20	-1.9	7,685	-0.02%
2024/04/12	22	57.00	1.5	57.40	57.40	20.5	7,618	0.27%
2024/04/11	24.2	57.45	0	0.00	57.20	24.2	7,501	0.32%
2024/04/10	3	58.40	0	0.00	58.30	3	7,431	0.04%
2024/04/09	2.5	58.44	61.4	58.32	58.60	-58.9	7,407	-0.80%
2024/04/08	6	56.05	9.5	56.58	57.70	-3.5	7,293	-0.05%
2024/04/03	5.2	56.93	4.3	57.05	56.80	0.9	7,143	0.01%
2024/04/02	6.8	57.24	4	56.98	57.40	2.8	7,131	0.04%
2024/04/01	18	57.22	29.3	57.38	57.50	-11.2	7,110	-0.16%
2024/03/29	3.3	56.03	15	56.19	56.00	-11.7	6,981	-0.17%
2024/03/28	8	55.53	2.1	55.10	55.10	5.9	6,889	0.09%
2024/03/27	11.2	56.14	0	0.00	56.00	11.2	6,854	0.16%
2024/03/26	2.3	56.14	17.1	56.45	56.40	-14.8	6,859	-0.22%
2024/03/25	2	55.20	15.1	55.14	55.30	-13.1	6,806	-0.19%
2024/03/22	17.1	54.65	1	54.80	54.80	16.1	6,830	0.24%
2024/03/21	22.5	53.22	59.7	54.60	55.00	-37.2	6,805	-0.55%
2024/03/20	57.2	53.88	2	53.80	53.60	55.2	6,828	0.81%
2024/03/19	17	55.17	17.2	55.25	55.00	-0.2	6,727	0.00%
2024/03/18	7	55.24	3.1	55.20	55.00	3.9	6,693	0.06%
2024/03/15	71.5	55.09	0	0.00	54.50	71.5	6,618	1.08%
2024/03/14	4.4	56.14	13.1	56.15	56.40	-8.7	5,815	-0.15%
2024/03/13	23.4	55.55	0	0.00	55.60	23.4	5,732	0.41%
2024/03/12	23.2	56.63	2.5	56.56	56.70	20.7	5,603	0.37%
2024/03/11	0	56.10	8.7	56.05	56.10	-8.7	5,570	-0.16%
2024/03/08	34.2	55.64	0	0.00	55.50	34.2	5,557	0.62%
2024/03/07	15.1	56.14	10	56.15	56.50	5.1	5,409	0.09%
2024/03/06	45.4	56.56	4.2	56.86	56.30	41.2	5,333	0.77%
2024/03/05	17.8	57.19	0.8	57.44	56.90	17.1	5,355	0.32%
2024/03/04	28.6	57.65	6.4	57.82	58.00	22.2	5,286	0.42%
2024/03/01	57.1	58.57	13.1	58.60	58.50	44.1	5,293	0.83%
2024/02/29	9.1	59.39	9	59.07	59.70	0.1	5,311	0.00%
2024/02/27	21.5	59.10	1	58.90	58.90	20.5	5,250	0.39%
2024/02/26	4	59.70	1.2	59.65	59.90	2.9	5,154	0.06%
2024/02/23	77.5	59.94	1	59.70	59.70	76.5	5,190	1.47%
2024/02/22	16.4	60.58	20.7	60.40	60.50	-4.3	5,287	-0.08%
2024/02/21	3.3	61.02	2	61.05	61.00	1.3	5,313	0.02%
2024/02/20	1.1	61.13	0	0.00	61.30	1.1	5,334	0.02%
2024/02/19	5	61.14	0	0.00	61.60	5	5,405	0.09%
2024/02/16	5	61.26	4	61.25	61.10	1	5,541	0.02%
2024/02/15	5	60.26	4	60.98	61.20	1	5,583	0.02%
2024/02/05	20.1	61.18	1	61.31	61.00	19.1	5,536	0.34%
2024/02/02	0	0.00	1	62.40	62.40	-1	5,492	-0.02%
2024/02/01	0	0.00	4	62.08	62.30	-4	5,533	-0.07%
2024/01/31	2.1	60.95	3	60.80	60.90	-0.9	5,510	-0.02%
2024/01/30	2	61.60	0	0.00	61.20	2	5,505	0.04%
2024/01/29	1	62.50	5.2	62.18	62.30	-4.2	5,536	-0.07%
2024/01/26	0	0.00	10	61.60	61.50	-10	5,537	-0.18%
2024/01/25	4.5	60.38	0	0.00	60.50	4.5	5,559	0.08%
2024/01/24	5.5	60.69	7.4	60.76	60.70	-1.9	5,600	-0.03%
2024/01/23	1.2	59.93	12	59.90	60.30	-10.8	5,689	-0.19%
2024/01/22	29.2	59.62	19.9	59.68	59.50	9.3	5,805	0.16%
2024/01/19	25	60.21	1	60.30	60.00	24	5,820	0.41%
2024/01/18	24.2	60.31	11	60.30	60.10	13.2	5,796	0.23%
2024/01/17	39.4	60.33	5	60.62	60.10	34.4	5,772	0.60%
2024/01/16	27.4	61.94	9.2	62.30	61.80	18.2	5,600	0.32%
2024/01/15	6.1	63.75	2	64.10	63.60	4.1	5,558	0.07%
2024/01/12	3	63.53	2	64.00	64.00	1	5,647	0.02%
2024/01/11	5	63.52	3	63.90	63.50	2	5,740	0.03%
2024/01/10	7	64.56	0	0.00	64.50	7	5,968	0.12%
2024/01/08	0.1	66.10	0	0.00	65.80	0.1	6,084	0.00%
2024/01/05	2	65.50	5	65.60	65.40	-3	6,156	-0.05%
2024/01/04	1	65.50	5	65.70	65.60	-4	6,263	-0.06%
2024/01/03	5	65.44	0	0.00	65.60	5	6,402	0.08%
2024/01/02	6	66.48	0	0.00	66.70	6	6,368	0.09%
2023/12/28	0	0.00	5	66.70	67.00	-5	6,486	-0.08%
2023/12/27	4.1	66.06	0	0.00	66.10	4.1	6,453	0.06%
2023/12/26	0	0.00	3	66.20	66.10	-3	6,432	-0.05%
2023/12/22	5.2	65.24	0	0.00	65.10	5.2	6,471	0.08%
2023/12/21	7	65.73	0	0.00	66.00	7	6,481	0.11%
2023/12/20	16.1	66.78	0.2	66.50	66.80	16	6,406	0.25%
2023/12/19	2	66.55	0	0.00	66.60	2	6,340	0.03%
2023/12/18	1.1	66.74	2	67.10	67.00	-0.9	6,367	-0.01%
2023/12/15	3	67.60	0.8	67.80	67.30	2.2	6,312	0.04%
2023/12/14	0	0.00	1.9	67.62	67.90	-1.9	6,139	-0.03%
2023/12/13	4.3	66.77	0	0.00	66.70	4.3	6,049	0.07%
2023/12/11	2.1	67.21	0	0.00	67.30	2.1	6,161	0.03%
2023/12/08	1	67.52	0	0.00	67.60	1	6,147	0.02%
2023/12/07	0	0.00	0.2	68.10	68.10	-0.2	6,164	0.00%
2023/12/05	0	0.00	3.1	68.76	68.70	-3.1	6,162	-0.05%
2023/12/04	1	68.10	0	0.00	68.70	1	6,139	0.02%
2023/12/01	25	68.31	28	68.50	68.10	-3	6,107	-0.05%
2023/11/30	37	68.84	96	69.07	68.10	-59	6,072	-0.97%
2023/11/29	10.1	68.40	18	69.14	68.40	-8	5,856	-0.14%
2023/11/28	5	68.60	12.2	69.09	68.60	-7.2	5,740	-0.12%
2023/11/27	3	68.60	0	0.00	67.70	3	5,736	0.05%
2023/11/24	2	68.20	10	69.00	68.20	-8	5,645	-0.14%
2023/11/21	0	0.00	24.1	69.02	69.60	-24.1	5,496	-0.44%
2023/11/20	1.2	67.64	0	0.00	67.40	1.2	5,302	0.02%
2023/11/17	0	68.30	8.4	68.36	68.20	-8.4	5,249	-0.16%
2023/11/16	0	67.50	2.9	67.96	68.40	-2.9	5,235	-0.06%
2023/11/15	0.1	67.20	20.1	67.12	68.00	-20	5,168	-0.39%
2023/11/14	0	0.00	4	65.38	65.80	-4	5,020	-0.08%
2023/11/13	1	64.80	0.1	65.00	64.80	0.9	5,046	0.02%
2023/11/10	1	64.90	1.2	65.00	64.90	-0.1	5,092	0.00%
2023/11/09	0	0.00	10.1	64.80	65.30	-10.1	5,097	-0.20%
2023/11/08	0	0.00	7	64.31	64.50	-7	5,074	-0.14%
2023/11/06	0	0.00	3	64.67	64.80	-3	5,047	-0.06%
2023/11/03	0	0.00	2.2	63.55	64.00	-2.2	4,994	-0.04%
2023/11/02	0	0.00	2	63.05	63.20	-2	5,022	-0.04%
2023/11/01	9	61.89	0	0.00	62.10	9	4,984	0.18%
2023/10/31	4	61.80	0	0.00	61.90	4	4,985	0.08%
2023/10/30	24.4	61.48	6	61.85	61.30	18.4	4,972	0.37%
2023/10/27	5.2	62.46	0	0.00	62.20	5.2	4,867	0.11%
2023/10/26	5.2	62.55	7	62.76	62.50	-1.8	4,836	-0.04%
2023/10/25	9.6	63.20	0.7	63.30	63.10	8.8	4,790	0.18%
2023/10/24	23.1	63.36	0.3	63.61	63.30	22.8	4,740	0.48%
2023/10/23	27.1	63.97	0	0.00	63.70	27.1	4,718	0.57%
2023/10/20	6	64.45	0	0.00	64.40	6	4,670	0.13%
2023/10/19	4	65.55	1.2	65.76	65.20	2.9	4,674	0.06%
2023/10/18	17.6	65.09	5	65.70	67.10	12.6	4,686	0.27%
2023/10/17	18	65.77	0	0.00	66.00	18	4,452	0.40%
2023/10/16	0.2	66.00	0	0.00	66.10	0.2	4,469	0.00%
2023/10/13	9	66.49	0	0.00	66.30	9	4,507	0.20%
2023/10/12	0	0.00	7	67.41	67.70	-7	4,468	-0.16%
2023/10/11	0	66.10	12.2	66.59	66.80	-12.1	4,449	-0.27%
2023/10/06	0.1	65.39	0	0.00	65.30	0.1	4,373	0.00%
2023/10/05	6.2	64.51	2	65.00	64.70	4.2	4,443	0.09%
2023/10/04	17.7	64.47	1	64.40	64.20	16.7	4,452	0.38%
2023/10/03	13.2	65.72	2	65.80	65.60	11.2	4,405	0.25%
2023/10/02	3	66.23	8	66.40	66.40	-5	4,456	-0.11%
2023/09/28	2.1	66.56	0	0.00	66.60	2.1	4,608	0.04%
2023/09/27	9	66.40	0	0.00	66.60	9	4,650	0.19%
2023/09/26	10.3	66.59	0	0.00	66.70	10.3	4,734	0.22%
2023/09/25	0	0.00	1.3	67.10	67.70	-1.3	4,720	-0.03%
2023/09/22	2	66.80	4.1	66.86	66.90	-2.1	4,805	-0.04%
2023/09/21	6.3	67.17	0	0.00	67.00	6.3	4,921	0.13%
2023/09/20	0.5	68.50	0	0.00	68.40	0.5	4,948	0.01%
2023/09/19	0	0.00	1	68.80	68.60	-1	4,994	-0.02%
2023/09/18	0	68.90	0	0.00	68.80	0	5,061	0.00%
2023/09/15	3	68.80	0	0.00	69.20	3	5,117	0.06%
2023/09/14	0.5	69.10	1	69.00	69.20	-0.5	5,017	-0.01%
2023/09/13	0	68.80	1.2	68.73	68.30	-1.2	4,992	-0.02%
2023/09/12	0	68.80	1	68.00	68.60	-1	5,155	-0.02%
2023/09/07	1	66.90	0	0.00	67.40	1	5,202	0.02%
2023/09/06	107	67.58	0	0.00	67.10	107	5,178	2.07%	大買/鉅額交易
2023/09/05	2	67.85	0	0.00	67.90	2	5,180	0.04%
2023/09/04	2.6	68.09	0	0.00	68.00	2.6	5,173	0.05%
2023/08/31	1	66.50	0	0.00	66.10	1	5,267	0.02%
2023/08/30	1	67.30	0	0.00	67.40	1	5,135	0.02%
2023/08/29	1.2	66.37	0	0.00	66.80	1.2	5,175	0.02%
2023/08/25	3.1	65.47	0	0.00	65.30	3.1	5,407	0.06%
2023/08/24	0	65.80	24	65.58	65.80	-24	5,463	-0.44%
2023/08/23	2	65.60	0.7	66.00	65.50	1.3	5,491	0.02%
2023/08/22	13.3	65.59	0	0.00	65.50	13.3	5,549	0.24%
2023/08/21	5.1	66.16	0	0.00	66.30	5.1	5,565	0.09%
2023/08/18	0.1	66.79	0	0.00	66.40	0.1	5,583	0.00%
2023/08/17	2	65.61	17	66.27	66.10	-15	5,600	-0.27%
2023/08/16	6.5	66.78	0	0.00	66.90	6.5	5,576	0.12%
2023/08/15	8.1	68.54	0	0.00	68.10	8.1	5,578	0.15%
2023/08/14	14.1	68.99	1	68.70	68.70	13.1	5,662	0.23%
2023/08/11	1	69.90	0	0.00	69.60	1	5,776	0.02%
2023/08/10	3	69.73	1	69.70	69.70	2	5,850	0.03%
2023/08/09	1	69.90	0	0.00	70.10	1	5,848	0.02%
2023/08/08	8	69.54	0	0.00	69.20	8	5,860	0.14%
2023/08/07	5	69.90	0	0.00	69.90	5	5,812	0.09%
2023/08/04	1	70.20	0	0.00	70.00	1	5,839	0.02%
2023/08/02	3	69.57	0	0.00	69.70	3	5,836	0.05%
2023/08/01	1	70.80	0	0.00	70.60	1	5,769	0.02%
2023/07/31	2	69.80	4	70.13	70.00	-2	5,748	-0.03%
2023/07/28	15	69.93	0	0.00	69.80	15	5,728	0.26%
2023/07/27	6	69.90	0	0.00	70.00	6	5,714	0.11%
2023/07/26	2.2	69.77	1	69.90	70.00	1.2	5,738	0.02%
2023/07/25	1	69.71	0	0.00	69.60	1	5,754	0.02%
2023/07/24	1	70.00	0	0.00	70.00	1	5,803	0.02%
2023/07/21	50	70.77	0	0.00	70.70	50	5,783	0.86%
2023/07/20	2	70.30	2	70.80	70.40	0	5,763	0.00%
2023/07/19	0	0.00	0	70.70	70.30	0	5,795	0.00%
2023/07/18	1	70.30	0	0.00	70.10	1	5,791	0.02%
2023/07/17	2	71.00	0	0.00	70.80	2	5,726	0.03%
2023/07/12	6	69.02	0	0.00	69.40	6	5,634	0.11%
2023/07/11	1.1	69.26	7	69.60	69.60	-5.9	5,589	-0.11%
2023/07/10	0.1	69.50	0	0.00	69.00	0.1	5,584	0.00%
2023/07/07	15.1	68.85	2	69.20	68.70	13.1	5,556	0.24%
2023/07/06	7.2	69.72	0	0.00	69.20	7.2	5,528	0.13%
2023/07/05	52	70.99	0	0.00	70.80	52	5,375	0.97%
2023/07/04	18.1	71.60	0	0.00	70.90	18.1	5,323	0.34%
2023/07/03	7	72.19	0	0.00	72.10	7	5,251	0.13%
2023/06/30	2	72.45	6.1	72.50	72.50	-4.1	5,272	-0.08%
2023/06/29	12.1	73.10	0	0.00	72.80	12.1	5,230	0.23%
2023/06/28	0	0.00	14	76.06	76.10	-14	5,153	-0.27%
2023/06/27	1	77.40	0	0.00	77.10	1	5,082	0.02%
2023/06/26	1	78.10	0	0.00	78.00	1	5,071	0.02%
2023/06/21	0.1	78.00	0	0.00	78.60	0.1	5,041	0.00%
2023/06/19	2	79.10	1	79.30	79.00	1	5,005	0.02%
2023/06/16	0	0.00	0.1	80.20	80.10	-0.1	4,985	0.00%
2023/06/15	0	0.00	10	79.40	79.40	-10	4,836	-0.21%
2023/06/13	0	0.00	1	79.80	79.20	-1	4,990	-0.02%
2023/06/12	0	79.80	0	79.70	79.70	0	4,992	0.00%
2023/06/09	1	79.50	1.2	79.75	79.90	-0.2	5,051	0.00%
2023/06/08	1	79.60	1	79.50	79.30	0	5,079	0.00%
2023/06/07	3	79.50	0	0.00	79.50	3	5,165	0.06%
2023/06/06	0.1	79.00	56	79.46	79.20	-55.9	5,195	-1.08%
2023/06/05	0.3	78.80	0	0.00	78.70	0.3	5,184	0.01%
2023/06/02	1	77.70	0	0.00	78.10	1	5,193	0.02%
2023/06/01	52.1	77.80	0	0.00	77.60	52.1	5,160	1.01%
2023/05/29	0.2	79.20	10	79.30	78.40	-9.8	4,896	-0.20%
2023/05/26	0	0.00	20	78.80	78.80	-20	4,926	-0.41%
2023/05/25	10.2	79.90	0	0.00	79.60	10.2	4,889	0.21%
2023/05/23	0	0.00	0	80.40	80.70	0	4,811	0.00%
2023/05/19	0	0.00	1.1	80.21	80.60	-1.1	4,687	-0.02%
2023/05/18	0.4	79.85	1.1	80.01	80.20	-0.7	4,633	-0.01%
2023/05/17	0	0.00	51	79.99	79.90	-51	4,558	-1.12%
2023/05/16	0	0.00	0.3	78.60	78.80	-0.3	4,417	-0.01%
2023/05/15	0	0.00	1	77.50	77.70	-1	4,376	-0.02%
2023/05/12	0	0.00	1	77.60	77.30	-1	4,373	-0.02%
2023/05/11	0	0.00	1	77.60	77.70	-1	4,350	-0.02%
2023/05/10	0.1	77.90	0	0.00	77.50	0.1	4,362	0.00%
2023/05/09	0.1	78.00	0	0.00	78.50	0.1	4,373	0.00%
2023/05/03	0	77.60	0	0.00	77.10	0	4,475	0.00%
2023/04/26	1	77.90	0	0.00	78.00	1	4,657	0.02%
2023/04/25	0	0.00	3	78.10	77.40	-3	4,610	-0.07%
2023/04/24	1	77.80	0.4	78.00	78.00	0.6	4,546	0.01%
2023/04/21	0	0.00	1	77.80	77.90	-1	4,504	-0.02%
2023/04/13	0	0.00	0.2	77.80	77.90	-0.2	4,581	0.00%
2023/04/11	5	77.70	0.1	78.00	77.90	4.9	4,582	0.11%
2023/04/07	0	0.00	1	77.70	77.50	-1	4,545	-0.02%
2023/03/30	0	0.00	5	77.80	78.00	-5	4,712	-0.11%
2023/03/29	0	0.00	0	77.80	78.00	0	4,900	0.00%
2023/03/28	0	0.00	1.3	77.00	77.20	-1.3	5,105	-0.03%
2023/03/27	0	0.00	10.4	77.15	77.30	-10.4	5,320	-0.19%
2023/03/24	2	76.50	1.2	76.72	76.80	0.8	5,700	0.01%
2023/03/23	0	0.00	22	76.14	76.60	-22	5,734	-0.38%
2023/03/22	7	75.70	0.1	75.50	75.90	6.9	5,797	0.12%
2023/03/21	0	0.00	5	75.56	75.50	-5	5,884	-0.08%
2023/03/20	0.2	75.59	0	0.00	75.40	0.2	5,953	0.00%
2023/03/17	0	0.00	1	75.60	76.50	-1	6,062	-0.02%
2023/03/16	0	0.00	1.3	74.74	74.90	-1.3	6,030	-0.02%
2023/03/15	0	0.00	5	74.60	74.50	-5	6,106	-0.08%
2023/03/14	0.1	74.00	0	0.00	74.10	0.1	6,150	0.00%
2023/03/13	4	74.75	2	74.00	74.70	2	6,178	0.03%
2023/03/10	3	74.00	0	0.00	74.00	3	6,196	0.05%
2023/03/09	3	75.00	0	0.00	74.60	3	6,243	0.05%
2023/03/08	1	75.80	0	0.00	76.10	1	6,381	0.02%
2023/03/07	16	75.71	0	0.00	76.20	16	6,462	0.25%
2023/03/06	2	75.55	4	75.93	75.70	-2	6,623	-0.03%
2023/03/03	2.2	75.29	0	75.50	75.10	2.2	6,742	0.03%
2023/03/02	4	74.53	0.2	75.36	75.10	3.8	6,932	0.05%
2023/03/01	0	0.00	0.3	74.87	74.70	-0.3	7,056	0.00%
2023/02/24	0	75.90	0	0.00	75.60	0	7,167	0.00%
2023/02/23	0	76.10	10.3	76.30	76.10	-10.3	7,156	-0.14%
2023/02/22	0.2	75.50	0	0.00	76.00	0.2	7,172	0.00%
2023/02/21	0	75.50	2.1	75.90	76.00	-2	7,202	-0.03%
2023/02/20	0	75.70	0	0.00	75.80	0	7,342	0.00%
2023/02/17	2	75.00	0	0.00	75.70	2	7,450	0.03%
2023/02/15	1	75.50	0.1	75.39	74.70	0.9	7,783	0.01%
2023/02/14	1	75.70	0.1	75.60	75.50	0.9	7,799	0.01%
2023/02/13	1.1	74.53	0	0.00	75.30	1.1	7,853	0.01%
2023/02/10	1.7	74.56	1	74.70	74.40	0.7	7,889	0.01%
2023/02/09	0.1	74.72	0	0.00	74.80	0.1	7,999	0.00%
2023/02/08	12	74.78	5	75.20	74.70	7	8,109	0.09%
2023/02/07	0	0.00	5	75.00	75.30	-5	8,221	-0.06%
2023/02/06	0.3	74.80	2	74.90	74.40	-1.7	8,225	-0.02%
2023/02/03	0.1	75.00	0	0.00	74.60	0.1	8,225	0.00%
2023/02/02	12.4	74.36	10	75.10	75.20	2.4	8,250	0.03%
2023/02/01	0.3	75.01	0	0.00	75.40	0.3	8,237	0.00%
2023/01/31	21.1	75.56	4.1	76.57	75.40	17	8,278	0.21%
2023/01/30	5	75.20	50.2	76.10	77.00	-45.2	8,248	-0.55%
2023/01/17	0.1	74.58	2	75.00	75.00	-1.9	8,151	-0.02%
2023/01/16	1	75.30	6.2	75.02	74.70	-5.2	8,187	-0.06%
2023/01/13	0	74.20	0	0.00	74.30	0	8,200	0.00%
2023/01/12	0.1	74.02	0.6	74.20	74.30	-0.5	8,525	-0.01%
2023/01/10	0.9	74.10	1	74.20	74.50	-0.1	8,690	0.00%
2023/01/09	0	0.00	15	74.26	74.80	-15	8,743	-0.17%
2023/01/06	5	72.70	2	72.80	72.80	3	8,735	0.03%
2023/01/05	0.1	72.00	6	72.10	72.10	-6	8,884	-0.07%
2022/12/30	0	0.00	20	71.40	71.00	-20	9,055	-0.22%
2022/12/29	2	70.85	0.2	70.90	70.40	1.8	9,092	0.02%
2022/12/28	0.1	71.40	0.1	71.81	71.40	0	9,086	0.00%
2022/12/27	0.2	71.90	0.2	71.95	71.70	0	9,118	0.00%
2022/12/26	0.1	71.00	0.3	71.17	71.40	-0.2	9,166	0.00%
2022/12/23	22.1	70.47	0	0.00	70.30	22.1	9,286	0.24%
2022/12/21	0.2	70.80	3	70.77	70.50	-2.8	9,300	-0.03%
2022/12/20	12	70.71	0	0.00	70.30	12	9,141	0.13%
2022/12/19	5	71.54	0	0.00	71.50	5	8,987	0.06%
2022/12/16	1.1	72.73	0	0.00	72.50	1.1	8,784	0.01%
2022/12/13	1	72.50	0	0.00	72.60	1	8,418	0.01%
2022/12/12	2	72.55	0	0.00	73.30	2	8,349	0.02%
2022/12/09	10.2	73.86	1	74.00	73.50	9.2	8,481	0.11%
2022/12/08	72	73.96	0	0.00	73.30	72	8,428	0.85%
2022/12/07	1	75.50	0.1	75.80	75.20	0.9	8,364	0.01%
2022/12/06	0.3	76.20	0	0.00	75.80	0.3	8,263	0.00%
2022/12/05	8	77.44	0	0.00	76.70	8	8,206	0.10%
2022/12/02	0	77.30	0	0.00	77.10	0	8,142	0.00%
2022/12/01	0.2	77.51	1.2	77.52	77.60	-1	8,155	-0.01%
2022/11/29	5	77.00	1	77.00	76.70	4	7,885	0.05%
2022/11/28	2.4	76.28	52.1	77.03	76.00	-49.7	7,825	-0.63%
2022/11/25	3.3	77.54	15.2	77.67	77.10	-11.9	7,756	-0.15%
2022/11/24	0	76.90	3.3	76.89	77.10	-3.3	7,691	-0.04%
2022/11/23	1.1	76.27	32.2	76.52	76.30	-31.1	7,618	-0.41%
2022/11/22	1.3	75.41	11.5	74.95	75.80	-10.2	7,574	-0.13%
2022/11/21	0	0.00	0.1	73.70	73.90	-0.1	7,440	0.00%
2022/11/17	0	72.30	3.1	72.40	73.00	-3.1	7,364	-0.04%
2022/11/16	3.6	73.41	0	0.00	72.40	3.6	7,344	0.05%
2022/11/15	0.1	73.40	10.2	73.71	74.20	-10.1	7,236	-0.14%
2022/11/14	10.3	73.40	12.3	73.84	74.00	-2	7,166	-0.03%
2022/11/11	9	71.74	17.4	72.24	72.60	-8.4	7,000	-0.12%
2022/11/10	0	0.00	1	70.90	70.60	-1	6,892	-0.01%
2022/11/09	10	70.50	2.5	70.46	70.70	7.5	6,902	0.11%
2022/11/08	0	0.00	2.5	70.28	70.50	-2.5	6,916	-0.04%
2022/11/07	0	68.70	1	68.80	70.00	-1	6,913	-0.01%
2022/11/04	10.1	67.90	0	0.00	67.90	10.1	6,853	0.15%
2022/11/02	0.1	68.53	0	0.00	68.50	0.1	6,733	0.00%
2022/11/01	0	0.00	2	68.55	68.70	-2	6,720	-0.03%
2022/10/31	0	0.00	2	68.60	68.30	-2	6,744	-0.03%
2022/10/28	0	0.00	3	68.27	68.30	-3	6,832	-0.04%
2022/10/26	4	68.63	4	68.55	68.60	0	7,016	0.00%
2022/10/25	5	68.34	5.3	68.63	68.40	-0.3	7,013	0.00%
2022/10/24	1	68.30	3	68.40	68.50	-2	7,024	-0.03%
2022/10/21	0	0.00	5	67.92	67.60	-5	6,986	-0.07%
2022/10/20	6	66.28	5	67.18	67.60	1	6,978	0.01%
2022/10/19	1	66.89	1	66.60	66.10	0	6,699	0.00%
2022/10/18	0	0.00	1.2	66.13	66.80	-1.2	6,658	-0.02%
2022/10/17	4.2	64.30	4	64.48	64.50	0.2	6,646	0.00%
2022/10/14	2	65.15	3	64.60	64.20	-1	6,693	-0.01%
2022/10/13	4.4	63.44	1	64.50	63.80	3.4	6,750	0.05%
2022/10/12	2.4	64.65	0	0.00	65.10	2.4	6,730	0.04%
2022/10/11	2.5	66.75	1	66.40	66.10	1.5	6,783	0.02%
2022/10/07	3	67.30	3	67.20	67.00	0	6,785	0.00%
2022/10/06	2	67.75	2	67.60	67.60	0	6,966	0.00%
2022/10/05	0	0.00	3	68.07	68.30	-3	7,221	-0.04%
2022/10/04	1	67.60	1	67.80	67.80	0	7,593	0.00%
2022/10/03	0	0.00	7	67.29	67.70	-7	7,791	-0.09%
2022/09/30	1	66.50	0.3	66.93	66.90	0.7	8,005	0.01%
2022/09/29	0	65.50	2	65.70	65.70	-2	8,210	-0.02%
2022/09/28	4.1	65.40	7	65.20	65.10	-2.9	8,691	-0.03%
2022/09/27	1	66.30	0	0.00	66.20	1	8,991	0.01%
2022/09/26	1	66.79	0	0.00	66.20	1	9,186	0.01%
2022/09/23	0.3	67.00	1	67.00	67.10	-0.7	9,300	-0.01%
2022/09/22	3	66.33	0	0.00	66.40	3	9,398	0.03%
2022/09/21	1	67.00	0	0.00	67.30	1	9,403	0.01%
2022/09/20	0	67.60	1	67.50	67.20	-1	9,413	-0.01%
2022/09/19	7.1	67.84	1	67.60	67.40	6.1	9,477	0.06%
2022/09/16	0.1	68.06	0	0.00	68.40	0.1	9,539	0.00%
2022/09/15	2.1	67.41	2	68.60	68.40	0.1	9,456	0.00%
2022/09/14	1	67.80	0	0.00	67.60	1	9,488	0.01%
2022/09/13	2	68.70	0.5	68.90	68.80	1.5	9,567	0.02%
2022/09/12	1.1	68.40	1	68.50	68.70	0.1	9,630	0.00%
2022/09/08	1	67.20	0	0.00	67.20	1	9,737	0.01%
2022/09/07	5	66.88	4.2	66.97	66.80	0.8	9,790	0.01%
2022/09/05	1	66.70	0	0.00	67.10	1	9,864	0.01%
2022/09/02	6.5	67.21	0	0.00	67.00	6.5	9,943	0.07%
2022/09/01	7.1	67.47	0	0.00	67.80	7.1	9,932	0.07%
2022/08/31	0.7	68.90	0	0.00	68.70	0.7	9,898	0.01%
2022/08/30	7	68.33	0	0.00	68.60	7	9,876	0.07%
2022/08/29	6.1	68.82	1	68.50	68.70	5.1	9,833	0.05%
2022/08/26	1.1	70.60	0	0.00	70.20	1.1	9,802	0.01%
2022/08/25	1	70.50	1	70.70	70.80	0	9,828	0.00%
2022/08/24	2	70.50	0	0.00	70.10	2	9,948	0.02%
2022/08/23	1	70.50	0	0.00	70.10	1	10,808	0.01%
2022/08/22	0.1	70.70	0	0.00	70.90	0.1	10,947	0.00%
2022/08/19	0	0.00	2	70.70	71.00	-2	11,031	-0.02%
2022/08/18	0	70.40	0	0.00	70.60	0	11,079	0.00%
2022/08/17	0.4	70.58	5	70.36	70.80	-4.6	11,159	-0.04%
2022/08/16	3	70.43	1	70.70	70.40	2	11,178	0.02%
2022/08/15	3	70.27	0	0.00	70.60	3	11,214	0.03%
2022/08/12	13.5	69.77	1	69.60	69.60	12.5	11,247	0.11%
2022/08/11	2	68.55	44	68.47	68.90	-42	11,265	-0.37%
2022/08/10	0	0.00	1	67.70	67.70	-1	11,455	-0.01%
2022/08/09	13.1	66.58	0	0.00	67.00	13.1	11,572	0.11%
2022/08/08	1.1	67.23	0	0.00	67.20	1.1	11,639	0.01%
2022/08/05	1.3	67.70	0	0.00	67.60	1.3	11,782	0.01%
2022/08/04	2.1	66.76	60	66.65	67.30	-57.9	11,848	-0.49%
2022/08/03	1	66.81	0	0.00	67.70	1	11,804	0.01%
2022/08/02	5.1	66.98	1	66.90	67.70	4.1	11,811	0.03%
2022/08/01	4	67.63	2.1	68.13	68.50	1.9	11,690	0.02%
2022/07/29	0.1	67.39	1	67.20	67.30	-0.9	11,720	-0.01%
2022/07/28	1.1	66.40	6.1	66.42	66.60	-5	11,700	-0.04%
2022/07/27	0	0.00	1.2	65.97	65.90	-1.2	11,695	-0.01%
2022/07/26	0	0.00	1	65.60	65.70	-1	11,710	-0.01%
2022/07/25	5	65.60	8	65.65	65.60	-3	11,714	-0.03%
2022/07/22	13	64.93	0	0.00	64.70	13	11,755	0.11%
2022/07/21	6	64.32	0	0.00	65.00	6	11,726	0.05%
2022/07/20	28	64.22	20	63.30	63.30	8	11,667	0.07%
2022/07/19	25	64.00	0.1	63.50	63.70	24.9	11,648	0.21%
2022/07/18	2	62.75	0	0.00	62.90	2	11,597	0.02%
2022/07/15	8.1	62.55	0	0.00	62.60	8.1	11,514	0.07%
2022/07/14	12	62.20	9.1	62.49	62.70	2.9	11,519	0.03%
2022/07/13	33.3	62.87	38.1	62.24	62.00	-4.8	11,450	-0.04%
2022/07/12	61.6	61.93	0	62.10	60.60	61.6	11,252	0.55%
2022/07/11	19.8	64.08	2	63.90	63.60	17.8	10,916	0.16%
2022/07/08	34.3	64.97	0	0.00	65.00	34.3	10,823	0.32%
2022/07/07	26.3	65.03	2	65.50	65.00	24.3	10,711	0.23%
2022/07/06	88.6	68.29	57	68.41	67.00	31.6	10,509	0.30%
2022/07/05	12.6	81.32	5	81.38	80.60	7.6	9,928	0.08%
2022/07/04	1	82.80	1	83.20	82.60	0	9,579	0.00%
2022/07/01	0	0.00	2	82.95	82.70	-2	9,449	-0.02%
2022/06/30	6	83.50	11	83.95	83.00	-5	9,329	-0.05%
2022/06/29	1.1	84.62	0	0.00	84.60	1.1	9,261	0.01%
2022/06/28	1	84.60	1	84.70	84.80	0	9,228	0.00%
2022/06/27	0	0.00	1	85.10	84.70	-1	9,313	-0.01%
2022/06/24	0	0.00	8	84.44	84.70	-8	9,278	-0.09%
2022/06/23	2	83.35	0	0.00	83.30	2	9,228	0.02%
2022/06/22	1	83.50	0.1	83.40	83.50	0.9	9,151	0.01%
2022/06/21	0.1	83.00	0	83.90	83.70	0.1	9,089	0.00%
2022/06/20	0.2	82.74	0	0.00	82.10	0.2	9,020	0.00%
2022/06/17	2	83.15	1	83.00	83.00	1	9,009	0.01%
2022/06/15	11.1	83.31	0	83.80	83.40	11	9,103	0.12%
2022/06/14	3.1	83.17	0	0.00	82.90	3.1	9,186	0.03%
2022/06/13	6.1	83.45	1	83.10	83.30	5.1	9,263	0.06%
2022/06/09	0	0.00	0.3	85.12	84.80	-0.3	9,403	0.00%
2022/06/08	1.4	84.66	0	0.00	84.50	1.4	9,462	0.01%
2022/06/06	0	84.40	0	0.00	84.60	0	9,552	0.00%
2022/06/02	1.1	84.66	1	84.50	84.50	0.1	9,610	0.00%
2022/06/01	8.2	84.73	0.1	85.10	84.60	8	9,701	0.08%
2022/05/31	1	83.80	2.2	83.73	85.30	-1.2	9,648	-0.01%
2022/05/30	3	83.53	2.1	83.04	83.90	0.9	8,843	0.01%
2022/05/27	0	0.00	7	82.11	82.30	-7	8,816	-0.08%
2022/05/26	0	82.30	5	81.70	81.70	-5	8,882	-0.06%
2022/05/25	3	81.70	2	81.95	82.00	1	8,978	0.01%
2022/05/24	6.3	81.72	5	81.52	81.30	1.3	9,061	0.01%
2022/05/23	7	81.90	0	0.00	82.20	7	9,026	0.08%
2022/05/20	4	81.50	0	0.00	82.10	4	9,056	0.04%
2022/05/19	33.1	81.13	3	81.83	81.40	30.1	9,002	0.33%
2022/05/18	11.1	81.87	0	0.00	82.50	11.1	9,034	0.12%
2022/05/17	5	80.96	0.1	81.40	81.30	4.9	8,874	0.06%
2022/05/16	3.1	81.50	0	0.00	81.20	3.1	8,814	0.04%
2022/05/13	3.2	81.94	2	82.25	82.00	1.2	8,770	0.01%
2022/05/12	0.1	83.30	0	0.00	82.10	0.1	8,698	0.00%
2022/05/11	1.1	84.02	0	0.00	84.40	1.1	8,646	0.01%
2022/05/10	2	84.00	4	84.20	84.40	-2	8,630	-0.02%
2022/05/09	4	85.08	3	85.00	84.70	1	8,550	0.01%
2022/05/06	1	86.00	0	0.00	86.60	1	8,562	0.01%
2022/05/05	0	87.10	0	0.00	87.10	0	8,714	0.00%
2022/05/04	1	86.61	1	86.60	86.60	0	8,737	0.00%
2022/05/03	2	86.05	0	0.00	86.50	2	8,896	0.02%
2022/04/29	1	86.20	0	0.00	86.70	1	8,906	0.01%
2022/04/27	5.3	85.16	5	85.30	85.10	0.3	8,922	0.00%
2022/04/25	8.4	85.90	0	0.00	85.90	8.4	8,836	0.09%
2022/04/22	2.2	87.93	2	87.85	87.60	0.2	8,683	0.00%
2022/04/20	4	88.00	0	0.00	88.70	4	8,693	0.05%
2022/04/19	1.1	88.03	0	0.00	88.00	1.1	8,697	0.01%
2022/04/18	4.2	87.69	1	88.30	87.80	3.2	8,683	0.04%
2022/04/15	5.4	88.99	0	0.00	88.80	5.4	8,617	0.06%
2022/04/14	14.2	89.57	4	89.45	89.70	10.2	8,621	0.12%
2022/04/13	5	90.54	0	0.00	90.40	5	8,550	0.06%
2022/04/12	4.3	91.11	0	0.00	91.30	4.3	8,438	0.05%
2022/04/11	4.1	92.45	3	92.73	92.10	1.1	8,361	0.01%
2022/04/08	2.1	92.90	0	0.00	93.40	2.1	8,363	0.03%
2022/04/07	1	93.20	263	93.80	93.10	-262	8,374	-3.13%	大賣/鉅額交易
2022/04/06	0	0.00	0.2	93.00	93.60	-0.2	8,282	0.00%
2022/04/01	0.2	92.70	0	0.00	93.50	0.2	8,234	0.00%
2022/03/31	1	93.19	1	93.20	93.20	0	8,188	0.00%
2022/03/30	261	93.16	5	93.36	93.50	256	8,153	3.14%	大買/鉅額交易
2022/03/29	2	91.90	2	92.20	92.50	0	8,031	0.00%
2022/03/28	1	91.60	0	0.00	92.20	1	7,980	0.01%
2022/03/24	2	92.15	0	0.00	92.40	2	8,015	0.02%
2022/03/23	3	92.50	2	92.70	92.50	1	8,110	0.01%
2022/03/22	4	92.08	2	91.90	92.40	2	8,181	0.02%
2022/03/21	0	0.00	4	92.07	92.10	-4	8,181	-0.05%
2022/03/18	1.7	92.11	0	0.00	91.30	1.7	8,178	0.02%
2022/03/17	0.1	91.70	2.3	92.12	91.90	-2.2	8,008	-0.03%
2022/03/16	0.2	91.28	14	91.49	91.50	-13.8	7,824	-0.18%
2022/03/15	0.1	90.76	1.2	91.08	90.80	-1.1	7,738	-0.01%
2022/03/14	5.3	91.57	13	91.43	91.20	-7.7	7,713	-0.10%
2022/03/11	8.6	89.84	11	90.05	89.80	-2.4	7,580	-0.03%
2022/03/10	1	89.70	5	89.40	89.60	-4	7,506	-0.05%
2022/03/09	0	0.00	1	87.90	88.00	-1	7,441	-0.01%
2022/03/07	7.3	88.43	10.7	88.03	88.40	-3.5	7,286	-0.05%
2022/03/04	5	89.92	1.1	90.41	90.70	3.9	7,488	0.05%
2022/03/03	2.1	91.23	10.5	91.13	91.20	-8.5	7,501	-0.11%
2022/03/02	15	90.22	18.9	90.31	90.50	-3.9	7,610	-0.05%
2022/03/01	2	89.20	21.2	89.40	90.00	-19.2	7,506	-0.26%
2022/02/25	2.4	86.58	10	86.40	87.70	-7.6	7,389	-0.10%
2022/02/24	8.2	87.40	10	87.30	87.10	-1.8	7,273	-0.02%
2022/02/23	10	88.80	0	0.00	88.60	10	7,148	0.14%
2022/02/22	6	87.98	0	0.00	88.20	6	7,203	0.08%
2022/02/21	0	0.00	0.2	89.00	89.10	-0.2	7,161	0.00%
2022/02/18	6	88.93	0.2	89.10	89.10	5.8	7,300	0.08%
2022/02/17	0.1	88.41	3	89.07	88.70	-2.9	7,270	-0.04%
2022/02/16	0	0.00	3	88.23	88.80	-3	7,252	-0.04%
2022/02/15	9	87.68	0.2	87.60	87.40	8.8	7,202	0.12%
2022/02/14	2.2	88.05	0	0.00	88.40	2.2	7,227	0.03%
2022/02/11	4	88.00	0	0.00	88.80	4	7,240	0.06%
2022/02/10	1	88.20	0	0.00	88.60	1	7,290	0.01%
2022/02/09	1	88.70	1	89.00	89.20	0	7,322	0.00%
2022/02/08	18	88.87	0	0.00	88.60	18	7,360	0.24%
2022/02/07	0	0.00	278	88.81	89.50	-278	7,303	-3.81%	大賣/鉅額交易
2022/01/26	0	0.00	7	86.47	86.40	-7	7,150	-0.10%
2022/01/25	11	85.19	0	0.00	85.50	11	7,162	0.15%
2022/01/24	1	86.50	1	86.70	87.00	0	7,014	0.00%
2022/01/21	4	86.90	0	0.00	86.40	4	7,064	0.06%
2022/01/19	0	87.40	2	87.70	87.40	-2	7,134	-0.03%
2022/01/18	1.2	87.47	1	88.00	87.40	0.2	7,125	0.00%
2022/01/17	2	87.20	0	0.00	87.50	2	7,147	0.03%
2022/01/13	2.1	88.44	4.2	88.45	88.70	-2.1	7,101	-0.03%
2022/01/12	0	0.00	4.5	88.03	88.40	-4.5	7,116	-0.06%
2022/01/11	2	86.85	7	87.17	87.10	-5	7,050	-0.07%
2022/01/10	1	86.50	1.1	86.79	86.90	-0.1	6,975	0.00%
2022/01/06	0	86.00	1	86.20	86.10	-1	6,947	-0.01%
2022/01/05	0	0.00	4	85.82	86.10	-4	6,963	-0.06%
2022/01/04	0	85.90	0	0.00	86.20	0	7,143	0.00%
2022/01/03	0	0.00	16.5	86.31	86.30	-16.5	7,176	-0.23%
2021/12/30	0	0.00	0.2	86.00	85.40	-0.2	7,270	0.00%
2021/12/29	10	85.90	1	86.00	86.00	9	7,440	0.12%
2021/12/27	2	85.80	3	85.80	85.90	-1	7,652	-0.01%
2021/12/24	0	0.00	2	85.45	85.90	-2	7,805	-0.03%
2021/12/23	0.1	84.70	0	0.00	85.40	0.1	7,889	0.00%
2021/12/21	0	0.00	1	84.80	84.40	-1	8,178	-0.01%
2021/12/20	0	83.70	0	0.00	83.80	0	8,376	0.00%
2021/12/17	1	83.50	3	84.00	84.30	-2	8,528	-0.02%
2021/12/16	2	82.75	0	0.00	82.70	2	8,466	0.02%
2021/12/15	1	83.10	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	6	83.38	0	0.00	83.30	6	8,817	0.07%
2021/12/10	40	84.45	0	0.00	84.40	40	8,826	0.45%
2021/12/09	6	84.32	0	0.00	84.80	6	8,885	0.07%
2021/12/07	2	84.05	0	84.30	84.70	2	8,812	0.02%
2021/12/06	0	0.00	2	83.70	84.20	-2	8,805	-0.02%
2021/12/03	4	83.70	0	0.00	83.60	4	8,827	0.05%
2021/12/02	0.1	83.80	3	83.60	83.80	-2.9	8,820	-0.03%
2021/12/01	0	0.00	10	83.30	83.50	-10	8,784	-0.11%
2021/11/30	4	82.98	0	0.00	82.50	4	8,799	0.05%
2021/11/29	1	82.80	5	82.90	82.70	-4	8,466	-0.05%
2021/11/26	6.6	84.59	0	0.00	84.00	6.6	8,453	0.08%
2021/11/25	2	86.05	1	86.20	86.30	1	8,420	0.01%
2021/11/24	0	0.00	1	86.30	86.40	-1	8,422	-0.01%
2021/11/23	0	0.00	2	85.55	85.60	-2	8,420	-0.02%
2021/11/22	1	85.10	2.8	85.51	85.50	-1.8	8,437	-0.02%
2021/11/19	3.1	85.01	2	85.90	85.00	1.1	8,397	0.01%
2021/11/18	11	85.21	1	85.90	86.00	10	8,322	0.12%
2021/11/17	16.1	85.30	1	85.50	85.60	15.1	8,265	0.18%
2021/11/16	2	85.70	1	85.80	85.90	1	8,231	0.01%
2021/11/15	3	86.13	0	0.00	85.90	3	8,261	0.04%
2021/11/12	2	86.05	1	86.00	86.00	1	8,256	0.01%
2021/11/11	2	85.30	0	0.00	85.30	2	8,251	0.02%
2021/11/10	4	85.83	2	85.85	85.20	2	8,192	0.02%
2021/11/09	15	85.00	3	85.40	85.80	12	8,137	0.15%
2021/11/08	21	85.30	3	85.67	85.70	18	8,041	0.22%
2021/11/05	7	84.51	3	84.83	84.90	4	8,010	0.05%
2021/11/04	9	84.81	1	84.90	85.10	8	8,014	0.10%
2021/11/03	6.1	84.56	0	0.00	84.70	6.1	8,036	0.08%
2021/11/02	0	85.47	2	85.50	85.00	-2	8,015	-0.02%
2021/11/01	5.1	85.32	0	0.00	84.90	5.1	7,932	0.06%
2021/10/29	0	85.10	0	0.00	85.10	0	7,891	0.00%
2021/10/28	49	86.57	0	0.00	86.00	49	7,848	0.62%
2021/10/27	2	88.10	0	0.00	87.90	2	7,783	0.03%
2021/10/26	0	0.00	6	88.97	88.80	-6	7,801	-0.08%
2021/10/22	14	88.52	0	0.00	88.40	14	7,978	0.18%
2021/10/21	0.1	89.30	20	89.80	89.30	-19.9	8,064	-0.25%
2021/10/20	1	88.70	4	89.50	89.10	-3	8,135	-0.04%
2021/10/19	0	0.00	3	89.30	88.90	-3	8,108	-0.04%
2021/10/15	1	89.00	21	88.80	89.20	-20	8,279	-0.24%
2021/10/14	3	88.33	1	88.20	88.20	2	8,280	0.02%
2021/10/13	0	0.00	45.2	89.96	88.90	-45.2	8,392	-0.54%
2021/10/12	311.2	88.00	0	0.00	88.60	311.2	8,441	3.69%	大買/鉅額交易
2021/10/08	1	91.40	30	91.50	91.30	-29	8,275	-0.35%
2021/10/07	5	90.66	8	90.20	90.70	-3	8,300	-0.04%
2021/10/06	2	90.00	5	90.30	90.00	-3	8,281	-0.04%
2021/10/05	1.2	87.48	0	0.00	88.90	1.2	8,242	0.01%
2021/10/04	0	87.30	0.5	87.20	87.20	-0.5	8,212	-0.01%
2021/10/01	39	88.34	2	87.80	88.20	37	8,162	0.45%
2021/09/30	5	90.02	0.2	90.00	91.50	4.8	8,079	0.06%
2021/09/29	5	90.20	22	90.79	90.80	-17	8,020	-0.21%
2021/09/28	4	92.28	7.9	92.40	92.80	-3.9	7,967	-0.05%
2021/09/27	29.1	92.13	13.1	92.58	92.10	16	7,950	0.20%
2021/09/24	0.1	90.57	31.4	91.31	91.30	-31.3	7,852	-0.40%
2021/09/23	2	88.40	2	88.80	88.90	0	7,768	0.00%
2021/09/22	1.2	87.33	4	87.30	87.30	-2.8	7,747	-0.04%
2021/09/17	1.1	90.68	7.2	90.53	89.90	-6.2	7,600	-0.08%
2021/09/16	2.1	89.71	12.2	90.31	90.50	-10.1	7,426	-0.14%
2021/09/14	1	88.50	2	88.55	88.60	-1	7,275	-0.01%
2021/09/13	0	87.60	12	88.38	88.50	-12	7,231	-0.17%
2021/09/10	0	0.00	23	87.80	87.90	-23	7,333	-0.31%
2021/09/09	2	86.00	0	0.00	87.00	2	7,649	0.03%
2021/09/08	3	87.20	0	0.00	87.40	3	7,592	0.04%
2021/09/07	5.6	87.45	2	87.85	87.70	3.6	7,579	0.05%
2021/09/06	9	87.38	7.1	88.38	87.50	1.9	7,558	0.03%
2021/09/03	0	87.60	6	87.67	88.00	-6	7,565	-0.08%
2021/09/02	0	87.10	0	0.00	87.50	0	7,573	0.00%
2021/09/01	1.2	87.88	1	88.60	88.50	0.2	7,654	0.00%
2021/08/31	1	86.70	5	88.66	89.60	-4	7,611	-0.05%
2021/08/30	4	87.30	29.3	86.50	87.60	-25.3	7,493	-0.34%
2021/08/27	10	86.10	1	85.60	86.30	9	7,490	0.12%
2021/08/26	10	84.46	0	0.00	84.60	10	7,551	0.13%
2021/08/25	0	85.00	0	0.00	85.20	0	7,609	0.00%
2021/08/24	0.5	84.00	0	0.00	84.90	0.5	7,629	0.01%
2021/08/23	0.2	83.30	0.2	83.30	83.60	0	7,684	0.00%
2021/08/20	74.2	81.94	0	0.00	81.90	74.2	7,776	0.95%
2021/08/19	1.3	84.41	0	0.00	84.00	1.3	7,867	0.02%
2021/08/18	3	86.00	2	86.65	86.90	1	7,833	0.01%
2021/08/17	2	86.50	1	86.50	86.10	1	7,921	0.01%
2021/08/16	0.1	86.20	10.8	86.41	85.90	-10.7	7,922	-0.13%
2021/08/13	18	86.61	1.1	86.59	86.40	16.9	7,928	0.21%
2021/08/12	0	87.40	2	88.00	87.80	-2	7,979	-0.02%
2021/08/11	0	86.90	1	87.30	87.80	-1	8,062	-0.01%
2021/08/10	5	86.98	0	0.00	87.00	5	8,090	0.06%
2021/08/09	10.2	87.22	8	88.10	88.30	2.2	8,176	0.03%
2021/08/06	0	87.30	9	87.93	88.40	-9	8,265	-0.11%
2021/08/05	3	87.90	9	87.91	87.80	-6	8,476	-0.07%
2021/08/04	2	88.00	4	88.13	88.30	-2	8,837	-0.02%
2021/08/03	1	88.20	0	0.00	88.40	1	8,962	0.01%
2021/08/02	4.2	87.71	10.2	88.14	88.80	-6	9,021	-0.07%
2021/07/30	10	87.45	3.5	87.51	87.00	6.5	9,159	0.07%
2021/07/29	1	85.30	4	86.38	86.30	-3	9,219	-0.03%
2021/07/28	6	83.82	1.3	83.70	85.30	4.7	9,341	0.05%
2021/07/27	4	86.00	38.6	86.49	86.00	-34.6	9,387	-0.37%
2021/07/26	12	86.55	1	87.10	86.20	11	9,446	0.12%
2021/07/23	0.3	88.00	15.2	88.29	88.00	-14.9	9,560	-0.16%
2021/07/22	0	86.90	6	87.18	87.80	-6	9,735	-0.06%
2021/07/21	4.2	85.50	0	0.00	85.60	4.2	9,914	0.04%
2021/07/20	16.1	86.28	3.2	86.04	86.00	12.9	9,937	0.13%
2021/07/19	4.2	87.12	2	87.40	87.90	2.2	10,018	0.02%
2021/07/16	7.2	88.68	10.1	88.82	89.00	-2.9	10,217	-0.03%
2021/07/15	3	87.37	4	87.70	87.90	-1	10,346	-0.01%
2021/07/14	11	87.41	1	87.50	87.20	10	10,507	0.10%
2021/07/13	0	0.00	14.5	86.90	86.90	-14.5	10,658	-0.14%
2021/07/12	18.2	86.42	6	87.13	86.00	12.2	10,789	0.11%
2021/07/09	0	0.00	1	85.70	86.30	-1	11,013	-0.01%
2021/07/08	0	0.00	1.2	86.71	85.50	-1.2	11,065	-0.01%
2021/07/07	0.4	86.30	0.1	86.30	86.60	0.3	11,322	0.00%
2021/07/06	5	86.26	1	85.80	85.90	4	11,653	0.03%
2021/07/05	7	86.10	6	86.37	86.50	1	11,899	0.01%
2021/07/02	0	0.00	16.2	85.00	84.50	-16.2	11,829	-0.14%
2021/07/01	1	84.00	1	84.30	83.90	0	11,777	0.00%
2021/06/30	4.1	82.83	1	82.70	83.20	3.1	11,732	0.03%
2021/06/29	7.2	82.71	1	83.00	83.30	6.2	11,703	0.05%
2021/06/28	3	83.03	2	83.80	83.30	1	11,867	0.01%
2021/06/25	0	0.00	9	83.49	83.00	-9	12,002	-0.07%
2021/06/24	10	82.80	0	0.00	83.00	10	12,239	0.08%
2021/06/23	1	82.00	0	0.00	82.80	1	12,322	0.01%
2021/06/22	0	0.00	1	81.90	81.90	-1	12,223	-0.01%
2021/06/21	27	80.71	1	81.20	81.40	26	12,267	0.21%
2021/06/18	31.2	82.38	1	82.30	82.30	30.2	12,160	0.25%
2021/06/16	1	85.20	0	0.00	85.00	1	12,258	0.01%
2021/06/15	0	0.00	1	84.80	84.80	-1	12,319	-0.01%
2021/06/11	4.1	85.94	0	0.00	85.10	4.1	12,414	0.03%
2021/06/10	0	0.00	1	84.82	85.80	-1	12,539	-0.01%
2021/06/09	0.2	84.60	3	84.40	84.80	-2.8	12,671	-0.02%
2021/06/07	0.3	85.00	0	0.00	85.60	0.3	13,043	0.00%
2021/06/04	0.2	86.10	1	85.90	86.00	-0.8	13,131	-0.01%
2021/06/03	0.2	86.60	3	87.40	86.90	-2.8	13,187	-0.02%
2021/06/02	4	86.08	6	86.47	86.60	-2	13,188	-0.02%
2021/06/01	0	0.00	3	84.77	85.00	-3	13,157	-0.02%
2021/05/31	6	83.82	2.1	84.78	84.40	4	13,328	0.03%
2021/05/28	0	0.00	1	83.40	83.50	-1	13,398	-0.01%
2021/05/27	1	81.80	1	81.70	82.10	0	13,414	0.00%
2021/05/26	3	83.03	0	0.00	83.30	3	13,454	0.02%
2021/05/25	0.1	84.00	6	83.48	84.30	-6	13,572	-0.04%
2021/05/21	0	0.00	2	82.35	82.40	-2	13,637	-0.01%
2021/05/20	0.1	81.60	14	81.09	81.50	-14	13,651	-0.10%
2021/05/19	14	81.79	2	81.00	81.80	12	13,646	0.09%
2021/05/18	0.1	80.70	3	80.40	81.30	-2.9	13,622	-0.02%
2021/05/17	1.2	76.78	215	78.55	77.90	-213.8	13,695	-1.56%	大賣/鉅額交易
2021/05/14	4	79.90	3.1	80.13	80.40	0.9	13,582	0.01%
2021/05/13	9.6	79.16	4	79.98	79.00	5.6	13,460	0.04%
2021/05/12	1	79.05	35.4	81.09	80.80	-34.4	13,237	-0.26%
2021/05/11	153	86.18	0	0.00	85.90	153	12,948	1.18%	大買/鉅額交易
2021/05/10	0.1	88.70	0	0.00	89.00	0.1	12,853	0.00%
2021/05/07	15	88.86	31	87.90	88.60	-16	12,875	-0.12%
2021/05/06	32	88.95	5.5	89.25	89.60	26.5	12,753	0.21%
2021/05/05	0	0.00	1	89.00	88.00	-1	12,608	-0.01%
2021/05/04	2	87.65	2	89.25	86.90	0	12,479	0.00%
2021/05/03	4	87.70	1	87.80	87.90	3	12,256	0.02%
2021/04/29	3.3	88.22	10	88.65	88.20	-6.8	12,192	-0.06%
2021/04/28	117	89.46	9	89.12	89.60	108	12,015	0.90%	大買/鉅額交易
2021/04/27	2.2	91.25	6.1	90.99	91.80	-4	11,962	-0.03%
2021/04/26	6	89.50	5	89.86	90.00	1	11,655	0.01%
2021/04/23	0.6	89.38	4	89.53	90.00	-3.4	11,576	-0.03%
2021/04/22	7	90.00	20	90.66	90.20	-13	11,496	-0.11%
2021/04/21	5	90.20	2	90.65	90.20	3	11,250	0.03%
2021/04/20	17	90.62	4	90.85	91.10	13	11,088	0.12%
2021/04/19	8	90.48	22	90.18	91.10	-14	10,959	-0.13%
2021/04/16	3	89.07	16.1	89.44	89.90	-13.1	10,862	-0.12%
2021/04/15	24	88.46	30.2	88.58	89.00	-6.2	10,713	-0.06%
2021/04/14	13	86.20	12.1	86.19	86.50	0.9	10,361	0.01%
2021/04/13	18	88.02	21	87.39	86.80	-3	10,254	-0.03%
2021/04/12	19.1	84.31	42.1	85.30	85.50	-23	9,964	-0.23%
2021/04/09	5.1	81.85	13.4	81.63	82.30	-8.2	9,635	-0.09%
2021/04/08	2	79.60	0	0.00	80.10	2	9,393	0.02%
2021/04/07	10	79.70	3	79.87	80.10	7	9,483	0.07%
2021/04/06	1	79.90	6	80.02	80.00	-5	9,421	-0.05%
2021/04/01	1	79.60	5	79.44	79.60	-4	9,379	-0.04%
2021/03/31	2	79.10	3	79.73	79.80	-1	9,307	-0.01%
2021/03/30	0	0.00	1	78.90	79.00	-1	9,111	-0.01%
2021/03/29	1.6	78.81	20.8	78.92	78.90	-19.2	8,960	-0.21%
2021/03/26	0	0.00	14	77.09	77.30	-14	8,749	-0.16%
2021/03/24	0	0.00	32	75.56	76.20	-32	8,794	-0.36%
2021/03/23	0	0.00	4	75.98	75.90	-4	8,760	-0.05%
2021/03/22	2	75.40	4	75.88	76.40	-2	8,791	-0.02%
2021/03/19	38	74.20	5	74.50	74.50	33	8,741	0.38%
2021/03/18	12	76.43	0	0.00	76.60	12	8,448	0.14%
2021/03/17	1	77.00	24	76.88	76.40	-23	8,404	-0.27%
2021/03/16	1	77.00	1	77.50	77.30	0	8,379	0.00%
2021/03/15	1	76.80	7	76.66	76.80	-6	8,295	-0.07%
2021/03/12	3	76.73	2.1	77.08	77.20	0.9	8,147	0.01%
2021/03/11	4	77.85	28	77.26	76.70	-24	8,136	-0.29%
2021/03/10	1.4	74.37	2	74.40	74.60	-0.7	7,892	-0.01%
2021/03/08	2.1	74.28	8.2	74.30	73.50	-6.1	7,984	-0.08%
2021/03/05	2	72.45	0	0.00	72.90	2	7,925	0.03%
2021/03/04	25	73.63	0	0.00	73.40	25	8,131	0.31%
2021/03/03	0	0.00	18	74.95	74.80	-18	8,015	-0.22%
2021/03/02	0	0.00	6	74.30	73.80	-6	7,892	-0.08%
2021/02/26	3	72.83	1	73.10	72.70	2	7,823	0.03%
2021/02/25	0	0.00	17	74.71	75.00	-17	7,574	-0.22%
2021/02/24	1	73.80	1	74.50	73.80	0	7,457	0.00%
2021/02/23	0	0.00	7.4	73.52	73.80	-7.4	7,414	-0.10%
2021/02/22	1	71.50	1	71.50	71.60	0	7,303	0.00%
2021/02/19	1	69.90	0	0.00	70.20	1	7,346	0.01%
2021/02/18	2	70.35	0	0.00	70.70	2	7,335	0.03%
2021/02/17	0	0.00	5	70.06	70.00	-5	7,322	-0.07%
2021/02/05	12.6	68.61	13	68.85	68.50	-0.4	7,189	-0.01%
2021/02/04	0	0.00	1.6	68.46	68.90	-1.6	7,199	-0.02%
2021/02/03	0	0.00	2	69.00	68.80	-2	7,356	-0.03%
2021/02/02	0	0.00	3	68.57	68.80	-3	7,379	-0.04%
2021/02/01	2.1	67.00	32	66.75	66.70	-29.9	7,337	-0.41%
2021/01/29	10.2	66.69	14	66.29	65.60	-3.9	7,324	-0.05%
2021/01/28	9	67.98	1	67.90	67.70	8	7,211	0.11%
2021/01/27	0	0.00	7	70.20	69.10	-7	7,144	-0.10%
2021/01/26	1	69.50	0	0.00	69.50	1	7,192	0.01%
2021/01/25	0	0.00	1	69.80	70.30	-1	7,143	-0.01%
2021/01/22	8	69.04	0	0.00	69.20	8	7,168	0.11%
2021/01/20	20.1	69.57	1	69.10	69.30	19.1	7,091	0.27%
2021/01/19	3	71.17	3	71.00	71.70	0	6,943	0.00%
2021/01/18	2.3	71.17	1	71.50	71.50	1.3	6,961	0.02%
2021/01/15	11	73.82	3.1	73.39	72.30	7.9	6,980	0.11%
2021/01/14	3	73.97	4	74.10	74.20	-1	7,207	-0.01%
2021/01/13	39	74.40	3	74.23	74.00	36	7,216	0.50%
2021/01/12	3	73.53	5	73.12	73.60	-2	7,147	-0.03%
2021/01/11	1.5	73.47	16	73.78	74.40	-14.5	7,103	-0.20%
2021/01/08	3	72.53	5	71.98	72.70	-2	6,987	-0.03%
2021/01/07	0	0.00	2.4	71.64	71.50	-2.4	6,942	-0.03%
2021/01/06	0	0.00	1	71.10	70.70	-1	6,917	-0.01%
2021/01/05	2	70.85	2	71.30	71.00	0	6,853	0.00%
2021/01/04	4	70.95	2	71.75	71.40	2	6,846	0.03%
2020/12/31	3	72.00	1	71.70	71.90	2	6,738	0.03%
2020/12/30	0	0.00	40	71.60	72.50	-40	6,680	-0.60%
2020/12/29	0	0.00	1.4	70.03	70.40	-1.4	6,543	-0.02%
2020/12/28	0	0.00	6	70.00	70.60	-6	6,551	-0.09%
2020/12/25	0	0.00	4	69.45	69.40	-4	6,507	-0.06%
2020/12/24	40	69.20	2	69.15	69.20	38	6,499	0.58%
2020/12/23	0	0.00	2	68.20	68.10	-2	6,491	-0.03%
2020/12/22	10	69.07	7	69.09	68.60	3	6,514	0.05%
2020/12/21	4	69.03	13	68.91	69.40	-9	6,594	-0.14%
2020/12/18	0	0.00	2	68.50	67.50	-2	6,569	-0.03%
2020/12/17	1	68.60	3.2	68.48	68.60	-2.2	6,509	-0.03%
2020/12/16	3	67.57	8	68.40	68.70	-5	6,511	-0.08%
2020/12/15	3	67.07	1	67.60	67.20	2	6,617	0.03%
2020/12/14	0	0.00	4	68.50	67.80	-4	6,588	-0.06%
2020/12/11	1	67.90	1	68.00	68.30	0	6,569	0.00%
2020/12/10	0	0.00	6	68.05	67.80	-6	6,517	-0.09%
2020/12/09	0	0.00	1	67.20	67.10	-1	6,427	-0.02%
2020/12/08	1	66.90	0	0.00	67.20	1	6,400	0.02%
2020/12/07	2.4	67.28	12	67.77	67.50	-9.6	6,363	-0.15%
2020/12/04	7.5	67.64	28	67.51	67.70	-20.5	6,315	-0.32%
2020/12/03	21.2	66.92	54	67.11	66.60	-32.8	6,168	-0.53%
2020/12/02	0	0.00	1	65.60	65.60	-1	5,943	-0.02%
2020/12/01	0	0.00	5	65.72	66.00	-5	5,910	-0.08%
2020/11/30	0	0.00	0.1	66.10	64.20	-0.1	5,907	0.00%
2020/11/27	0	0.00	6	65.72	65.60	-6	5,654	-0.11%
2020/11/26	1	65.50	3	65.73	65.80	-2	5,616	-0.04%
2020/11/25	0	0.00	2	66.00	65.50	-2	5,653	-0.04%
2020/11/24	1.1	66.08	3	66.10	65.60	-1.9	5,612	-0.03%
2020/11/23	8	65.98	4	66.03	66.20	4	5,592	0.07%
2020/11/20	0	0.00	1	65.70	65.70	-1	5,539	-0.02%
2020/11/19	0.1	65.30	7	65.06	65.30	-7	5,507	-0.13%
2020/11/18	0	0.00	2	65.10	65.50	-2	5,456	-0.04%
2020/11/17	1	64.00	0	0.00	65.00	1	5,372	0.02%
2020/11/16	7	64.47	1	64.50	64.50	6	5,358	0.11%
2020/11/13	0	0.00	6	63.92	64.10	-6	5,316	-0.11%
2020/11/12	9	64.01	3	64.33	63.90	6	5,289	0.11%
2020/11/11	4	63.75	114	63.78	65.30	-110	5,230	-2.10%	大賣/鉅額交易
2020/11/10	2	62.75	3	62.63	63.00	-1	5,017	-0.02%
2020/11/09	0	0.00	2	61.80	62.10	-2	4,970	-0.04%
2020/11/05	0	0.00	8	61.36	61.50	-8	4,970	-0.16%
2020/11/04	0	0.00	7	61.04	61.00	-7	4,997	-0.14%
2020/11/03	0	0.00	3	60.50	60.80	-3	5,003	-0.06%
2020/11/02	2	58.90	0	0.00	59.70	2	4,967	0.04%
2020/10/30	2	58.35	0	0.00	58.70	2	4,962	0.04%
2020/10/28	0.4	59.85	0	0.00	59.80	0.4	4,962	0.01%
2020/10/26	0	0.00	3	60.00	60.00	-3	5,021	-0.06%
2020/10/23	4	59.40	5	59.74	59.50	-1	5,002	-0.02%
2020/10/22	2	58.25	0	0.00	60.50	2	5,012	0.04%
2020/10/21	4	58.53	0	0.00	58.60	4	4,748	0.08%
2020/10/20	0	0.00	80	59.29	59.40	-80	4,680	-1.71%
2020/10/19	1	59.20	0	0.00	59.00	1	4,659	0.02%
2020/10/15	63	59.84	0	0.00	59.50	63	4,661	1.35%
2020/10/13	11	60.59	0	0.00	60.80	11	4,614	0.24%
2020/10/12	51	60.72	0	0.00	61.20	51	4,662	1.09%
2020/10/08	0	0.00	2	60.60	60.70	-2	4,677	-0.04%
2020/10/07	1	60.70	30	60.70	60.40	-29	4,729	-0.61%
2020/10/06	0	0.00	10	60.70	60.90	-10	4,765	-0.21%
2020/10/05	50	59.70	51	60.70	59.70	-1	4,799	-0.02%
2020/09/30	0	0.00	1	60.10	59.50	-1	4,829	-0.02%
2020/09/28	0	0.00	1.2	59.42	59.40	-1.2	4,940	-0.02%
2020/09/25	0	0.00	3	58.43	58.20	-3	5,064	-0.06%
2020/09/24	10	58.60	12	59.10	58.00	-2	5,068	-0.04%
2020/09/23	145	60.10	0	0.00	60.00	145	4,952	2.93%	大買/鉅額交易
2020/09/22	4	60.35	0	0.00	60.30	4	4,923	0.08%
2020/09/21	7	61.63	0	0.00	61.50	7	4,922	0.14%
2020/09/18	1	61.60	1	61.80	61.30	0	4,956	0.00%
2020/09/15	1	60.70	0	0.00	61.20	1	4,908	0.02%
2020/09/11	11	60.40	0	0.00	60.80	11	5,174	0.21%
2020/09/10	2	60.60	1	60.90	61.00	1	5,209	0.02%
2020/09/09	1	60.40	0	0.00	61.00	1	5,268	0.02%
2020/09/08	1	61.40	0	0.00	61.10	1	5,315	0.02%
2020/09/07	1	61.00	0	0.00	61.10	1	5,375	0.02%
2020/09/03	0	0.00	2	60.80	60.90	-2	5,468	-0.04%
2020/09/02	4	60.60	1	60.90	60.80	3	5,472	0.05%
2020/09/01	2	60.85	0	0.00	60.80	2	5,513	0.04%
2020/08/31	4	61.38	0	0.00	61.50	4	5,493	0.07%
2020/08/27	1	61.40	0	0.00	61.60	1	5,569	0.02%
2020/08/25	2	61.80	0	0.00	61.70	2	5,618	0.04%
2020/08/21	3	62.07	4	61.98	62.30	-1	5,835	-0.02%
2020/08/20	9	60.91	0	0.00	60.80	9	5,833	0.15%
2020/08/19	2	63.05	1.3	63.47	62.70	0.7	5,818	0.01%
2020/08/18	1	63.40	10	63.30	63.80	-9	5,824	-0.15%
2020/08/17	0	0.00	6	63.65	63.90	-6	5,891	-0.10%
2020/08/13	0	0.00	1	63.50	63.60	-1	5,935	-0.02%
2020/08/12	2	62.00	0	0.00	63.00	2	5,965	0.03%
2020/08/11	0.4	63.20	3	63.50	62.80	-2.6	5,954	-0.04%
2020/08/10	1	63.10	3	62.73	63.20	-2	5,937	-0.03%
2020/08/07	13	61.30	3	61.87	60.80	10	5,916	0.17%
2020/08/06	0	0.00	4	61.90	61.50	-4	5,879	-0.07%
2020/08/05	6	60.70	0	0.00	60.70	6	5,920	0.10%
2020/08/04	4	60.30	0	0.00	60.40	4	5,929	0.07%
2020/08/03	15	60.26	0.1	60.50	60.20	14.9	5,944	0.25%
2020/07/31	20	61.39	0	0.00	61.10	20	5,903	0.34%
2020/07/27	0	0.00	1	62.50	62.50	-1	6,216	-0.02%
2020/07/23	1	63.80	0.7	63.60	63.50	0.3	6,414	0.00%
2020/07/21	0	0.00	54	64.44	64.00	-54	6,536	-0.83%
2020/07/20	1	63.30	0	0.00	63.50	1	6,530	0.02%
2020/07/17	0	0.00	1	64.70	64.40	-1	6,539	-0.02%
2020/07/16	0	0.00	2	64.80	64.60	-2	6,653	-0.03%
2020/07/14	0	0.00	1	63.60	63.50	-1	6,686	-0.01%
2020/07/13	2	63.80	1	64.30	63.80	1	6,736	0.01%
2020/07/10	3	63.30	0	0.00	63.30	3	6,769	0.04%
2020/07/09	3	64.43	0	0.00	64.30	3	6,824	0.04%
2020/07/08	0	0.00	6	64.60	64.80	-6	6,800	-0.09%
2020/07/07	14	64.64	0	0.00	64.80	14	6,793	0.21%
2020/07/06	1	66.50	11	66.62	67.00	-10	6,748	-0.15%
2020/07/03	0.3	65.80	5	66.20	65.80	-4.7	6,717	-0.07%
2020/07/02	0	0.00	6	65.83	65.40	-6	6,741	-0.09%
2020/07/01	0	0.00	1	65.40	65.20	-1	6,785	-0.01%
2020/06/30	1	64.90	1	64.80	64.60	0	6,830	0.00%
2020/06/29	2	63.90	0	0.00	64.00	2	6,899	0.03%
2020/06/24	4	65.00	7	65.23	64.70	-3	6,927	-0.04%
2020/06/23	5	64.70	1	65.00	65.00	4	6,922	0.06%
2020/06/22	3	64.30	2	65.10	64.40	1	6,926	0.01%
2020/06/19	2	64.35	0	0.00	63.80	2	6,977	0.03%
2020/06/17	3	65.03	0	0.00	64.90	3	6,986	0.04%
2020/06/15	2	64.40	0	0.00	64.10	2	7,603	0.03%
2020/06/12	1	65.00	3	65.30	65.30	-2	7,795	-0.03%
2020/06/11	1	66.90	0	0.00	66.00	1	7,974	0.01%
2020/06/10	0.4	67.40	3	67.23	67.40	-2.6	8,066	-0.03%
2020/06/09	2.3	66.61	4	66.48	67.00	-1.7	8,259	-0.02%
2020/06/08	2	66.30	11	66.11	66.50	-9	8,348	-0.11%
2020/06/05	1	65.00	6	65.15	65.30	-5	8,335	-0.06%
2020/06/03	1	64.50	15	64.66	65.00	-14	8,516	-0.16%
2020/06/02	1	63.20	2	63.80	63.80	-1	8,468	-0.01%
2020/06/01	0	0.00	1	63.80	63.20	-1	8,470	-0.01%
2020/05/28	3.2	62.23	1	63.80	62.50	2.2	8,293	0.03%
2020/05/27	1	63.10	0	0.00	63.10	1	8,354	0.01%
2020/05/26	2	63.80	1	63.80	63.30	1	8,396	0.01%
2020/05/25	2	61.00	1	61.60	62.10	1	8,448	0.01%
2020/05/22	9	62.68	1	62.30	62.30	8	8,470	0.09%
2020/05/21	0	0.00	4	64.00	63.90	-4	8,447	-0.05%
2020/05/20	5	63.50	0	0.00	63.90	5	8,456	0.06%
2020/05/19	1	63.70	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	62.60	0	0.00	62.70	1	8,405	0.01%
2020/05/14	2	63.00	0	0.00	62.70	2	8,371	0.02%
2020/05/13	1	63.70	4	63.30	64.00	-3	8,327	-0.04%
2020/05/12	8	63.60	0	0.00	63.50	8	8,323	0.10%
2020/05/11	23	65.17	4	65.20	64.60	19	8,257	0.23%
2020/05/08	2	64.15	4	64.25	64.00	-2	8,230	-0.02%
2020/05/07	2	63.00	7	63.91	63.00	-5	8,210	-0.06%
2020/05/06	12	63.20	1	63.80	63.00	11	8,205	0.13%
2020/05/05	6	64.15	8	64.10	63.80	-2	8,188	-0.02%
2020/05/04	15	63.00	4	63.73	63.50	11	8,198	0.13%
2020/04/30	8	65.04	11	65.64	66.20	-3	8,042	-0.04%
2020/04/29	1	61.90	8	62.34	62.50	-7	7,891	-0.09%
2020/04/28	4	60.23	5.1	60.05	60.30	-1.1	7,794	-0.01%
2020/04/27	2	59.65	8	59.09	59.60	-6	7,875	-0.08%
2020/04/24	4	57.20	0	0.00	57.00	4	7,742	0.05%
2020/04/23	0.2	57.90	0	0.00	57.50	0.2	7,716	0.00%
2020/04/22	5	56.80	2	56.20	56.90	3	7,654	0.04%
2020/04/21	8	57.83	2	57.40	57.20	6	7,639	0.08%
2020/04/20	2	59.50	2	59.60	59.70	0	7,513	0.00%
2020/04/17	2	60.30	1	60.20	60.10	1	7,495	0.01%
2020/04/16	7	60.00	5	59.80	59.90	2	7,422	0.03%
2020/04/15	16	60.37	4	60.38	60.80	12	7,338	0.16%
2020/04/14	4	60.05	7	60.11	60.10	-3	7,272	-0.04%
2020/04/13	1	58.60	2	58.40	57.80	-1	7,171	-0.01%
2020/04/10	2	58.30	2	58.35	58.40	0	7,148	0.00%
2020/04/09	8	58.28	1	58.50	58.10	7	7,140	0.10%
2020/04/08	8.8	57.47	6	57.73	58.10	2.8	7,074	0.04%
2020/04/07	4	55.78	4	56.23	56.30	0	6,978	0.00%
2020/04/06	10	55.03	12	54.84	55.30	-2	6,958	-0.03%
2020/04/01	4	53.93	1	54.00	53.70	3	6,878	0.04%
2020/03/31	4	55.45	20	55.50	54.70	-16	6,796	-0.24%
2020/03/30	0	0.00	10	54.48	55.60	-10	6,675	-0.15%
2020/03/27	2	56.00	4	56.10	55.60	-2	6,565	-0.03%
2020/03/26	5	55.38	3	56.13	55.60	2	6,510	0.03%
2020/03/25	7	54.46	6	54.85	55.70	1	6,568	0.02%
2020/03/24	6	52.02	4	52.00	51.70	2	6,495	0.03%
2020/03/23	5	48.59	11	48.10	48.65	-6	6,443	-0.09%
2020/03/20	25	48.21	8	49.02	50.10	17	6,317	0.27%
2020/03/19	30	48.30	11.4	47.78	47.30	18.6	5,969	0.31%
2020/03/18	11	53.61	16	53.96	52.40	-5	5,670	-0.09%
2020/03/17	42	56.55	17	56.88	56.00	25	5,452	0.46%
2020/03/16	11	59.95	1	59.40	58.80	10	5,196	0.19%
2020/03/13	6	59.43	6	60.98	61.40	0	5,046	0.00%
2020/03/12	18	64.18	7	64.11	63.80	11	4,783	0.23%
2020/03/11	9	66.11	5	67.00	66.30	4	4,630	0.09%
2020/03/10	3	66.07	5	66.00	66.20	-2	4,589	-0.04%
2020/03/09	16.3	66.08	1	66.30	66.00	15.3	4,496	0.34%
2020/03/06	1	67.90	11	68.54	68.20	-10	4,335	-0.23%
2020/03/05	5	69.50	11	69.46	69.70	-6	4,258	-0.14%
2020/03/04	1	67.70	5	68.42	68.80	-4	4,251	-0.09%
2020/03/03	1	67.90	0	0.00	67.70	1	4,238	0.02%
2020/03/02	7	67.46	8	67.38	67.70	-1	4,222	-0.02%
2020/02/27	7	67.66	6	67.78	68.10	1	4,421	0.02%
2020/02/26	9	67.78	1	67.90	67.70	8	4,356	0.18%
2020/02/25	8	68.73	1	68.70	68.50	7	4,251	0.16%
2020/02/24	10	68.92	2	69.00	68.90	8	4,218	0.19%
2020/02/20	12	70.08	0	0.00	70.00	12	4,176	0.29%
2020/02/19	0	0.00	6	70.82	70.80	-6	4,164	-0.14%
2020/02/17	2	69.80	0	0.00	70.10	2	4,148	0.05%
2020/02/14	5.4	70.22	0	0.00	70.40	5.4	4,179	0.13%
2020/02/13	0	0.00	4	70.15	70.40	-4	4,206	-0.10%
2020/02/12	6	69.87	0.1	70.00	69.80	5.9	4,226	0.14%
2020/02/11	0	0.00	9	69.88	70.00	-9	4,227	-0.21%
2020/02/10	5	69.20	0	0.00	69.90	5	4,254	0.12%
2020/02/07	1	69.30	1	69.50	69.80	0	4,264	0.00%
2020/02/06	1	69.90	2	70.10	70.30	-1	4,276	-0.02%
2020/02/05	3	69.03	0	0.00	68.90	3	4,273	0.07%
2020/02/04	0	0.00	7	69.31	70.10	-7	4,220	-0.17%
2020/02/03	14.9	68.59	1	68.60	68.50	13.9	4,252	0.33%
2020/01/31	5	69.42	6	69.68	69.70	-1	4,232	-0.02%
2020/01/30	22	69.89	0	0.00	68.60	22	4,180	0.53%
2020/01/20	1	73.00	1	73.10	72.80	0	4,016	0.00%
2020/01/17	0	0.00	4	72.85	73.00	-4	4,043	-0.10%
2020/01/14	0	0.00	2	72.85	73.00	-2	4,151	-0.05%
2020/01/13	2	72.40	5	72.96	73.00	-3	4,170	-0.07%
2020/01/08	3	71.87	0	0.00	71.60	3	4,271	0.07%
2020/01/07	2	72.20	0	0.00	72.60	2	4,271	0.05%
2020/01/06	1	73.10	1.2	73.00	73.00	-0.2	4,300	0.00%
2020/01/03	1	72.70	6	73.20	73.20	-5	4,342	-0.12%
2020/01/02	1	72.50	0	0.00	72.60	1	4,363	0.02%
2019/12/31	1	72.80	1	73.10	72.80	0	4,374	0.00%
2019/12/30	1	73.20	5	73.00	73.20	-4	4,398	-0.09%
2019/12/27	0	0.00	4	73.10	73.20	-4	4,412	-0.09%
2019/12/25	3	72.60	1.1	72.96	73.00	1.9	4,480	0.04%
2019/12/24	0	0.00	2	73.00	73.00	-2	4,542	-0.04%
2019/12/23	0	0.00	3	73.07	73.20	-3	4,584	-0.07%
2019/12/20	1.1	72.87	123	72.94	72.90	-121.9	4,634	-2.63%	大賣/鉅額交易
2019/12/19	10	72.80	0	0.00	72.90	10	4,577	0.22%
2019/12/18	1	72.50	1	72.60	72.60	0	4,579	0.00%
2019/12/17	0	0.00	41	72.40	72.70	-41	4,668	-0.88%
2019/12/16	0	0.00	28	72.20	72.20	-28	4,672	-0.60%
2019/12/13	0	0.00	2	72.20	72.20	-2	4,703	-0.04%
2019/12/12	0	0.00	2	71.90	72.00	-2	4,727	-0.04%
2019/12/10	1	71.00	2	71.20	71.10	-1	4,846	-0.02%
2019/12/09	1	70.90	2	71.10	70.90	-1	4,876	-0.02%
2019/12/06	2	71.45	1	71.50	71.20	1	4,893	0.02%
2019/12/05	2	71.10	0	0.00	71.00	2	4,903	0.04%
2019/12/04	0	0.00	2	71.65	71.80	-2	4,901	-0.04%
2019/12/02	3	72.00	1	72.00	71.60	2	5,018	0.04%
2019/11/29	3	71.50	1	71.50	71.50	2	5,070	0.04%
2019/11/28	0	0.00	4	72.53	72.50	-4	5,047	-0.08%
2019/11/27	0.3	72.10	13	72.49	72.50	-12.7	5,089	-0.25%
2019/11/26	0	0.00	13.1	71.97	71.60	-13.1	5,067	-0.26%
2019/11/25	0	0.00	1	71.60	71.70	-1	4,789	-0.02%
2019/11/22	0	0.00	5	71.10	71.50	-5	4,943	-0.10%
2019/11/20	1	71.40	0	0.00	71.40	1	4,942	0.02%
2019/11/14	1	71.00	0	0.00	71.00	1	5,111	0.02%
2019/11/12	0	0.00	1	72.30	72.10	-1	5,298	-0.02%
2019/11/11	2	71.90	3	72.00	72.00	-1	5,341	-0.02%
2019/11/07	0	0.00	1	72.30	72.90	-1	5,457	-0.02%
2019/11/06	1	72.30	3	72.80	72.60	-2	5,488	-0.04%
2019/11/05	2	72.30	24	72.49	72.90	-22	5,557	-0.40%
2019/11/04	1	71.80	9	72.11	72.30	-8	5,637	-0.14%
2019/11/01	1.6	71.68	0	0.00	71.80	1.6	5,740	0.03%
2019/10/31	1	72.40	1	72.40	72.00	0	5,881	0.00%
2019/10/30	0	0.00	6	71.95	72.10	-6	5,878	-0.10%
2019/10/28	0.1	71.30	0	0.00	71.40	0.1	6,054	0.00%
2019/10/25	0	0.00	0.1	71.40	71.40	-0.1	6,093	0.00%
2019/10/24	0	0.00	1	71.60	72.10	-1	6,133	-0.02%
2019/10/22	0	0.00	13	71.58	71.90	-13	6,248	-0.21%
2019/10/18	1	71.00	1	71.10	71.00	0	6,326	0.00%
2019/10/17	0	0.00	2	71.05	71.20	-2	6,299	-0.03%
2019/10/15	0	0.00	2	70.00	70.30	-2	6,511	-0.03%
2019/10/14	2	69.90	3	69.97	70.00	-1	6,563	-0.02%
2019/10/09	1	69.20	0	0.00	69.00	1	6,565	0.02%
2019/10/08	1	69.90	4	70.00	69.80	-3	6,565	-0.05%
2019/10/04	0	0.00	1.5	69.27	69.50	-1.5	6,659	-0.02%
2019/10/03	17	68.83	10	68.80	69.00	7	6,680	0.10%
2019/09/27	3	69.93	1	70.00	69.70	2	6,739	0.03%
2019/09/25	2	70.80	0	0.00	70.80	2	7,325	0.03%
2019/09/24	3.3	70.45	1	70.40	71.00	2.3	7,476	0.03%
2019/09/23	1.2	70.82	2	70.90	70.90	-0.8	7,535	-0.01%
2019/09/19	8	69.99	1	70.10	70.10	7	7,643	0.09%
2019/09/18	1	70.40	6	70.50	70.40	-5	7,689	-0.07%
2019/09/17	2	70.80	5	70.88	71.00	-3	7,693	-0.04%
2019/09/16	14	70.60	1	70.50	70.60	13	7,772	0.17%
2019/09/12	0	0.00	7	70.04	69.40	-7	7,816	-0.09%
2019/09/11	0	0.00	1	69.70	69.40	-1	7,870	-0.01%
2019/09/10	0	0.00	2	69.40	69.40	-2	7,913	-0.03%
2019/09/09	0	0.00	1	69.00	69.10	-1	7,941	-0.01%
2019/09/06	4	69.40	0	0.00	69.20	4	8,016	0.05%
2019/09/05	0	0.00	1	68.80	69.30	-1	8,086	-0.01%
2019/09/04	0	0.00	12	68.51	68.40	-12	8,109	-0.15%
2019/09/03	1	68.00	7	68.24	67.30	-6	8,162	-0.07%
2019/09/02	2	68.50	1	68.20	68.50	1	8,265	0.01%
2019/08/30	9	68.03	13	68.23	68.80	-4	8,341	-0.05%
2019/08/29	4	67.13	2	67.20	67.60	2	8,323	0.02%
2019/08/28	12	67.17	0	0.00	67.20	12	8,339	0.14%
2019/08/27	6	67.27	1	67.50	67.00	5	8,335	0.06%
2019/08/26	1	67.20	2	67.10	67.20	-1	8,216	-0.01%
2019/08/21	3	67.97	8	67.91	67.90	-5	8,494	-0.06%
2019/08/19	5	67.16	0	0.00	67.00	5	8,469	0.06%
2019/08/16	108	66.04	1	66.10	67.20	107	8,423	1.27%	大買/鉅額交易
2019/08/15	12	66.07	2	66.10	66.00	10	8,326	0.12%
2019/08/14	6	67.18	6	67.27	66.90	0	8,290	0.00%
2019/08/13	3	67.27	120	67.03	67.00	-117	8,251	-1.42%	大賣/鉅額交易
2019/08/12	10	67.82	0	0.00	67.60	10	8,173	0.12%
2019/08/08	9.2	68.24	1	68.70	68.10	8.2	8,181	0.10%
2019/08/07	2	68.00	0	0.00	68.10	2	8,170	0.02%
2019/08/06	7	68.06	6	68.10	68.30	1	8,166	0.01%
2019/08/05	10	69.28	2	69.30	69.10	8	8,126	0.10%
2019/08/02	20	69.75	1	69.60	69.70	19	8,056	0.24%
2019/08/01	10	70.71	0	0.00	70.70	10	8,029	0.12%
2019/07/31	0	0.00	6	71.77	71.30	-6	8,026	-0.07%
2019/07/30	3	71.80	0	0.00	71.50	3	7,875	0.04%
2019/07/29	2	71.50	1	71.70	71.60	1	7,867	0.01%
2019/07/26	2	71.45	0	0.00	71.70	2	7,803	0.03%
2019/07/25	0	0.00	3	71.30	71.60	-3	7,784	-0.04%
2019/07/24	2	71.50	0	0.00	71.40	2	7,732	0.03%
2019/07/23	11	71.66	0	0.00	71.70	11	7,680	0.14%
2019/07/19	1	72.00	1	72.00	71.90	0	7,568	0.00%
2019/07/18	11	71.97	0	0.00	71.90	11	7,603	0.14%
2019/07/17	20	71.11	16	71.71	72.60	4	7,567	0.05%
2019/07/16	13	71.68	0	0.00	71.70	13	7,310	0.18%
2019/07/15	3	71.83	0	0.00	72.00	3	7,271	0.04%
2019/07/12	6	72.10	0	0.00	72.00	6	7,276	0.08%
2019/07/11	36	72.19	1.1	72.21	72.00	34.9	7,260	0.48%
2019/07/10	6	72.15	0	0.00	72.30	6	7,215	0.08%
2019/07/09	1	72.10	0	0.00	72.10	1	7,178	0.01%
2019/07/08	6	72.50	0	0.00	72.50	6	7,199	0.08%
2019/07/05	5	72.98	0	0.00	73.10	5	7,250	0.07%
2019/07/04	5	72.78	0	0.00	72.70	5	7,288	0.07%
2019/07/03	27	72.70	4	72.83	72.60	23	7,289	0.32%
2019/07/02	16	78.26	0	0.00	78.30	16	7,011	0.23%
2019/07/01	32	78.70	8	78.80	78.80	24	6,766	0.35%
2019/06/28	4	78.70	0	0.00	78.60	4	6,585	0.06%
2019/06/27	0	78.70	0.2	78.70	78.60	-0.2	6,556	0.00%
2019/06/26	15	78.93	0	0.00	78.60	15	6,458	0.23%
2019/06/25	2	79.00	2	79.50	79.10	0	6,394	0.00%
2019/06/24	0	0.00	2	79.10	79.40	-2	6,338	-0.03%
2019/06/21	1	78.80	0	0.00	78.80	1	6,353	0.02%
2019/06/20	4	78.53	3	79.50	78.50	1	6,249	0.02%
2019/06/19	0	0.00	2	79.00	78.90	-2	6,172	-0.03%
2019/06/18	4	78.38	0	0.00	78.70	4	6,150	0.07%
2019/06/17	1	78.40	2	78.60	78.40	-1	6,152	-0.02%
2019/06/14	2	78.10	0	0.00	78.40	2	6,148	0.03%
2019/06/11	3	77.50	0	0.00	78.00	3	6,042	0.05%
2019/06/10	8	77.71	0	0.00	77.70	8	5,934	0.13%
2019/06/06	2	78.10	0	0.00	78.50	2	5,805	0.03%
2019/06/04	2.2	77.94	0	0.00	78.30	2.2	5,736	0.04%
2019/06/03	3	78.17	31	78.29	78.30	-28	5,714	-0.49%
2019/05/31	0	0.00	2	78.30	78.50	-2	5,703	-0.04%
2019/05/29	1	78.00	0	0.00	77.50	1	5,830	0.02%
2019/05/28	2	78.10	0	0.00	78.40	2	5,850	0.03%
2019/05/27	0	0.00	1	78.20	78.40	-1	5,685	-0.02%
2019/05/23	2	77.40	0	0.00	77.90	2	5,732	0.03%
2019/05/22	4	77.70	0	0.00	77.50	4	5,728	0.07%
2019/05/21	0	0.00	2	78.25	78.60	-2	5,746	-0.03%
2019/05/20	2	77.00	0.1	77.30	77.50	1.9	5,692	0.03%
2019/05/17	5	76.58	0	0.00	76.50	5	5,686	0.09%
2019/05/16	1	76.50	0	0.00	76.60	1	5,702	0.02%
2019/05/15	30	77.10	0	0.00	76.70	30	5,651	0.53%
2019/05/14	2	76.60	0	0.00	76.30	2	5,667	0.04%
2019/05/13	2	76.55	0	0.00	76.40	2	5,600	0.04%
2019/05/10	1	77.70	0	0.00	77.20	1	5,624	0.02%
2019/05/09	6	77.05	0	0.00	76.80	6	5,646	0.11%
2019/05/08	1	77.70	0	0.00	77.60	1	5,611	0.02%
2019/05/07	3	78.20	0	0.00	78.20	3	5,567	0.05%
2019/05/06	4	77.98	0	0.00	78.00	4	5,587	0.07%
2019/05/03	5	78.90	0	0.00	78.80	5	5,592	0.09%
2019/05/02	0	0.00	12	78.82	79.00	-12	5,691	-0.21%
2019/04/30	1	78.00	4	78.05	78.10	-3	5,660	-0.05%
2019/04/29	7	78.00	1	77.90	78.00	6	5,664	0.11%
2019/04/18	1	77.00	0	0.00	77.30	1	5,740	0.02%
2019/04/17	2	77.00	0	0.00	77.60	2	5,850	0.03%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/15	1	76.80	0	0.00	76.70	1	5,901	0.02%
2019/04/12	1	76.50	1	76.70	76.50	0	5,901	0.00%
2019/04/11	6	76.97	0	0.00	77.00	6	5,848	0.10%
2019/04/10	1	77.60	0	0.00	77.70	1	5,744	0.02%
2019/04/08	3	77.97	0	0.00	77.90	3	5,719	0.05%
2019/04/03	6	78.22	1	78.30	78.20	5	5,580	0.09%
2019/03/28	1	77.60	0	0.00	78.20	1	5,333	0.02%
2019/03/26	2	77.00	0	0.00	77.30	2	5,272	0.04%
2019/03/25	5	76.30	0.2	76.70	76.40	4.8	5,228	0.09%
2019/03/21	10	76.90	1	77.00	76.60	9	5,191	0.17%
2019/03/20	1.2	75.78	12	76.00	76.20	-10.8	5,113	-0.21%
2019/03/19	5	76.00	0	0.00	76.00	5	5,124	0.10%
2019/03/12	0	0.00	4	76.20	75.90	-4	5,246	-0.08%
2019/03/05	6	75.43	0	0.00	75.20	6	5,693	0.11%
2019/03/04	6	75.98	0	0.00	75.60	6	5,719	0.10%
2019/02/26	1	76.40	0	0.00	77.10	1	5,578	0.02%
2019/02/25	0	0.00	4	76.20	76.60	-4	5,547	-0.07%
2019/02/22	9	75.62	0	0.00	76.20	9	5,516	0.16%
2019/02/21	5	75.50	0	0.00	76.10	5	5,466	0.09%
2019/02/20	1	75.00	0	0.00	75.40	1	5,468	0.02%
2019/02/19	1	75.00	0	0.00	75.10	1	5,441	0.02%
2019/02/18	10	74.60	0.2	74.80	74.80	9.8	5,449	0.18%
2019/02/15	1	74.50	1	74.50	74.50	0	5,413	0.00%
2019/01/30	1	76.40	0	0.00	76.30	1	5,308	0.02%
2019/01/21	1	76.30	0	0.00	76.00	1	5,191	0.02%
2019/01/17	0.2	75.10	0	0.00	75.00	0.2	5,212	0.00%
2019/01/14	0	0.00	0.5	75.10	75.10	-0.5	5,197	-0.01%
2019/01/11	1	74.80	0	0.00	74.90	1	5,266	0.02%
2018/12/25	0	0.00	5	72.32	72.60	-5	5,817	-0.09%
2018/12/20	0	0.00	2	74.40	74.40	-2	6,089	-0.03%
2018/12/17	0.2	73.30	0	0.00	73.30	0.2	6,358	0.00%
2018/12/11	2	72.60	0	0.00	72.50	2	6,290	0.03%
2018/12/10	2	72.75	0	0.00	72.60	2	6,289	0.03%
2018/12/06	1	73.40	0	0.00	72.50	1	6,380	0.02%
2018/12/05	5	73.50	2	73.20	73.70	3	6,343	0.05%
2018/12/03	2	74.50	0	0.00	74.40	2	6,266	0.03%
2018/11/28	0	0.00	7	73.80	74.80	-7	6,053	-0.12%
2018/11/27	21	75.10	0	0.00	74.80	21	5,925	0.35%
2018/11/26	14	76.01	0	0.00	75.90	14	5,915	0.24%
2018/11/23	3	76.23	0	0.00	76.50	3	5,933	0.05%
2018/11/22	1	76.50	0	0.00	76.70	1	5,964	0.02%
2018/11/19	1	77.80	1	78.70	78.80	0	6,163	0.00%
2018/11/13	0.2	77.00	0	0.00	76.70	0.2	6,514	0.00%
2018/10/26	0	75.10	1	74.80	75.10	-1	6,716	-0.01%
2018/10/24	0.1	75.60	0	0.00	75.40	0.1	6,706	0.00%
2018/10/23	2	75.60	0	0.00	75.20	2	6,715	0.03%
2018/10/22	1	76.00	0	0.00	76.40	1	6,692	0.01%
2018/10/17	3	77.00	0	0.00	76.70	3	6,638	0.05%
2018/10/15	0.1	77.00	0	0.00	76.50	0.1	6,622	0.00%
2018/10/11	3	76.80	0	0.00	76.10	3	6,578	0.05%
2018/10/09	2	81.90	2	82.00	81.70	0	6,314	0.00%
2018/10/08	1	81.60	0	0.00	82.10	1	6,273	0.02%
2018/10/05	4.1	82.16	0	0.00	82.10	4.1	6,286	0.07%
2018/10/04	1	83.00	2	83.00	83.10	-1	6,242	-0.02%
2018/10/02	5	84.02	0	0.00	84.00	5	6,371	0.08%
2018/09/21	0	0.00	2	85.55	85.50	-2	6,977	-0.03%
2018/09/19	0	0.00	1.2	84.57	84.80	-1.2	7,092	-0.02%
2018/09/17	0.1	84.00	1	83.90	83.90	-0.9	7,164	-0.01%
2018/09/14	3	83.97	0	0.00	84.00	3	7,227	0.04%
2018/09/13	1	84.00	32	84.09	84.60	-31	7,234	-0.43%
2018/09/12	31	83.00	0	0.00	83.60	31	7,291	0.43%
2018/09/11	0	0.00	1	83.90	84.00	-1	7,376	-0.01%
2018/09/10	0	0.00	2	83.50	83.40	-2	7,521	-0.03%
2018/09/06	0	0.00	1	84.00	84.00	-1	7,815	-0.01%
2018/09/05	6	83.77	0	0.00	83.50	6	7,849	0.08%
2018/09/03	0.1	84.60	1	84.60	84.60	-0.9	8,095	-0.01%
2018/08/31	0	0.00	1	85.40	85.40	-1	8,286	-0.01%
2018/08/30	30	84.10	0	0.00	84.50	30	8,398	0.36%
2018/08/29	0	0.00	1	85.20	85.40	-1	8,444	-0.01%
2018/08/27	3	84.63	0	0.00	84.80	3	8,506	0.04%
2018/08/23	1	83.30	2	84.20	84.50	-1	8,946	-0.01%
2018/08/22	5	83.10	2	83.90	83.90	3	8,967	0.03%
2018/08/21	1	83.50	0	0.00	83.30	1	8,941	0.01%
2018/08/20	1	83.20	0	0.00	83.10	1	8,959	0.01%
2018/08/17	0	0.00	2	83.00	83.30	-2	8,953	-0.02%
2018/08/16	5	82.64	0	0.00	82.10	5	8,892	0.06%
2018/08/15	22	83.12	0	0.00	83.30	22	8,821	0.25%
2018/08/13	0	0.00	2	83.75	83.50	-2	8,794	-0.02%
2018/08/08	0	0.00	6	84.57	85.00	-6	9,076	-0.07%
2018/08/03	0	0.00	0	84.00	83.80	0	9,197	0.00%
2018/08/02	23	83.69	0	0.00	83.60	23	9,249	0.25%
2018/07/30	0	0.00	1	84.40	84.20	-1	9,209	-0.01%
2018/07/26	1	84.00	6	83.70	84.10	-5	9,233	-0.05%
2018/07/25	0	0.00	0.3	83.60	83.60	-0.3	9,262	0.00%
2018/07/24	1	83.80	1	83.90	84.40	0	9,267	0.00%
2018/07/23	1	83.40	1	83.60	83.70	0	9,273	0.00%
2018/07/18	2	85.35	11	85.21	85.60	-9	9,362	-0.10%
2018/07/17	3	83.80	0	0.00	84.10	3	9,314	0.03%
2018/07/16	7	85.29	2	85.00	84.50	5	9,333	0.05%
2018/07/13	5	84.84	3	84.77	85.00	2	9,408	0.02%
2018/07/12	2.7	84.85	6.7	84.76	84.70	-4	9,439	-0.04%
2018/07/11	3.7	83.60	3.6	83.46	83.90	0	9,467	0.00%
2018/07/10	3	82.73	0	0.00	82.70	3	9,399	0.03%
2018/07/09	0.1	87.30	0	0.00	87.50	0.1	9,278	0.00%
2018/07/06	2	87.05	0	0.00	87.10	2	9,096	0.02%
2018/07/05	2	88.00	0	0.00	88.00	2	8,965	0.02%
2018/07/04	1	87.10	1	87.90	88.00	0	8,937	0.00%
2018/07/03	0	0.00	6	88.15	88.00	-6	8,932	-0.07%
2018/07/02	0	0.00	1	87.30	87.30	-1	8,792	-0.01%
2018/06/29	0	0.00	2	87.20	87.20	-2	8,711	-0.02%
2018/06/26	0	0.00	1	85.10	85.40	-1	8,411	-0.01%
2018/06/25	1	85.20	0	0.00	85.00	1	8,335	0.01%
2018/06/22	0	0.00	10	84.40	84.60	-10	8,317	-0.12%
2018/06/21	1	84.60	0	0.00	84.20	1	8,311	0.01%
2018/06/20	5	82.96	10	84.30	84.40	-5	8,322	-0.06%
2018/06/19	32.1	83.37	0	0.00	82.80	32.1	8,338	0.38%
2018/06/15	3	83.83	0	0.00	84.60	3	8,162	0.04%
2018/06/14	2	84.35	0	0.00	84.20	2	8,003	0.02%
2018/06/11	2	84.90	0	0.00	85.00	2	7,862	0.03%
2018/06/08	2	85.75	0	0.00	85.50	2	7,740	0.03%
2018/06/07	1	87.00	10	87.20	86.90	-9	7,586	-0.12%
2018/06/06	3	86.30	0	0.00	86.40	3	7,526	0.04%
2018/06/04	2	86.00	0	0.00	86.40	2	7,352	0.03%
2018/06/01	0	0.00	1	84.70	85.10	-1	7,270	-0.01%
2018/05/31	51	85.07	0	0.00	83.70	51	7,319	0.70%
2018/05/30	7	85.36	2.2	85.37	85.10	4.8	6,891	0.07%
2018/05/29	2	85.90	0	0.00	86.00	2	6,824	0.03%
2018/05/28	0	0.00	70	85.80	86.30	-70	6,870	-1.02%
2018/05/25	1	86.00	0	0.00	86.00	1	6,862	0.01%
2018/05/24	0	0.00	20	87.30	87.40	-20	6,838	-0.29%
2018/05/22	1	86.70	1	87.10	86.70	0	6,858	0.00%
2018/05/18	0	0.00	0.2	86.90	87.30	-0.2	6,938	0.00%
2018/05/17	2.6	87.66	3.5	87.37	87.20	-0.9	7,011	-0.01%
2018/05/15	0.1	85.00	1	85.40	85.20	-0.9	6,913	-0.01%
2018/05/14	0.5	85.20	4.5	85.07	85.50	-4	6,995	-0.06%
2018/05/11	0	0.00	5	84.84	85.00	-5	7,005	-0.07%
2018/05/10	2	83.40	0	0.00	83.80	2	6,958	0.03%
2018/05/09	0	0.00	2	83.05	83.00	-2	6,928	-0.03%
2018/05/07	52	82.00	3	82.20	82.50	49	6,926	0.71%
2018/05/04	3	82.00	0	0.00	81.80	3	6,915	0.04%
2018/05/03	2	82.10	2	81.95	81.70	0	6,893	0.00%
2018/05/02	0	0.00	2	81.75	82.90	-2	6,902	-0.03%
2018/04/30	1	81.00	0	0.00	81.60	1	6,869	0.01%
2018/04/27	25	80.60	0	0.00	80.80	25	6,865	0.36%
2018/04/26	1	80.90	1	81.30	81.00	0	6,892	0.00%
2018/04/25	2	80.60	4	80.80	80.90	-2	6,858	-0.03%
2018/04/24	17	80.66	0	0.00	80.90	17	6,871	0.25%
2018/04/23	1	82.00	0	0.00	82.00	1	6,830	0.01%
2018/04/20	3	82.73	0	0.00	83.00	3	6,791	0.04%
2018/04/19	2	83.30	2	83.40	83.80	0	6,790	0.00%
2018/04/18	1	82.40	1	82.60	82.90	0	6,794	0.00%
2018/04/17	3	82.47	1	82.40	82.40	2	6,838	0.03%
2018/04/16	3	83.87	0	0.00	83.80	3	6,990	0.04%
2018/04/10	1.5	83.63	1	83.40	83.80	0.5	7,346	0.01%
2018/04/09	0	0.00	1	83.00	83.40	-1	7,330	-0.01%
2018/04/03	0	0.00	2	81.00	81.30	-2	7,277	-0.03%
2018/04/02	20	81.10	0	0.00	81.60	20	7,305	0.27%
2018/03/30	3	81.87	0	0.00	82.10	3	7,404	0.04%
2018/03/29	3.2	81.61	0	0.00	81.80	3.2	7,355	0.04%
2018/03/27	0.5	82.80	1.1	83.07	83.10	-0.6	7,308	-0.01%
2018/03/26	4	82.10	0	0.00	82.50	4	7,279	0.05%
2018/03/22	1	82.50	4	83.18	83.10	-3	7,161	-0.04%
2018/03/21	0	0.00	1	82.60	82.50	-1	7,064	-0.01%
2018/03/20	1	81.70	1	82.40	82.50	0	7,102	0.00%
2018/03/19	0	0.00	1	81.70	82.00	-1	7,048	-0.01%
2018/03/16	14	81.40	93	81.44	81.70	-79	7,015	-1.13%
2018/03/12	0	0.00	1	80.00	80.50	-1	6,827	-0.01%
2018/03/08	0.2	79.00	0	0.00	79.00	0.2	6,768	0.00%
2018/03/06	4	78.80	2	79.20	79.30	2	6,825	0.03%
2018/03/02	20	78.20	4.2	78.02	78.30	15.8	6,805	0.23%
2018/03/01	1	79.10	0	0.00	79.10	1	6,758	0.01%
2018/02/27	0	0.00	21	80.60	80.60	-21	6,677	-0.31%
2018/02/26	0	0.00	1	80.40	80.30	-1	6,606	-0.02%
2018/02/23	1	79.00	0	0.00	79.10	1	6,604	0.02%
2018/02/22	11	78.27	0	0.00	78.50	11	6,628	0.17%
2018/02/21	0	0.00	2	78.70	79.00	-2	6,641	-0.03%
2018/02/12	3	76.33	3	76.97	76.20	0	6,582	0.00%
2018/02/09	1	75.60	1	76.20	76.00	0	6,514	0.00%
2018/02/08	0	0.00	5	78.02	77.70	-5	6,396	-0.08%
2018/02/07	1	78.00	2	78.20	77.70	-1	6,437	-0.02%
2018/02/06	25	76.36	3	77.00	76.10	22	6,359	0.35%
2018/02/02	0	0.00	50.1	79.70	79.80	-50.1	6,146	-0.81%
2018/01/29	0	0.00	0	81.80	82.00	0	6,075	0.00%
2018/01/25	0	0.00	21	81.69	81.80	-21	6,071	-0.35%
2018/01/24	40	80.35	1	80.50	80.30	39	6,009	0.65%
2018/01/22	0	0.00	3	80.83	80.80	-3	5,999	-0.05%
2018/01/19	1	80.90	0	0.00	81.10	1	5,950	0.02%
2018/01/18	8	81.75	1	82.00	81.20	7	5,918	0.12%
2018/01/17	1	80.90	2	81.00	81.50	-1	5,854	-0.02%
2018/01/16	21	81.32	1	81.40	81.50	20	5,776	0.35%
2018/01/12	1	81.80	0	0.00	81.10	1	5,700	0.02%
2018/01/10	1	83.00	9	83.08	82.70	-8	5,560	-0.14%
2018/01/09	0	0.00	16.7	80.96	81.70	-16.7	5,348	-0.31%
2018/01/08	0	0.00	10	79.30	79.50	-10	5,184	-0.19%
2018/01/02	3	77.03	0	0.00	77.00	3	5,225	0.06%

資料中心投資潮擴散UDN聯合新聞網－16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－18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－18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

富邦-新店券商分點個股進出
富邦-新店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

富邦-新店 券商分點個股進出 富邦-新店 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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析