南亞 (1303)-元大-大益券商分點個股進出

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
57.6
漲跌
▲2.0
漲幅
+3.60%
成交量
8,798張
產業
上市塑膠類股
1231人加入追蹤

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	0	0.00	47.1	57.10	57.60	-47.1	7,911	-0.60%
2024/04/25	46	55.68	0	0.00	55.80	46	7,907	0.58%
2024/04/24	1	56.40	0	0.00	56.40	1	7,941	0.01%
2024/04/22	0	0.00	53	57.02	57.30	-53	8,180	-0.65%
2024/04/19	9	54.60	0	0.00	55.00	9	8,049	0.11%
2024/04/18	0	0.00	1	55.50	55.80	-1	7,902	-0.01%
2024/04/17	11.1	54.95	6	54.95	55.00	5.1	7,897	0.06%
2024/04/16	50	55.95	0	0.00	55.50	50	7,807	0.64%
2024/04/15	0	0.00	1	56.90	57.20	-1	7,685	-0.01%
2024/04/12	1	56.60	6	56.75	57.40	-5	7,618	-0.07%
2024/04/11	7	57.44	10	57.10	57.20	-3	7,501	-0.04%
2024/04/10	6.3	58.32	0	0.00	58.30	6.3	7,431	0.08%
2024/04/09	1.3	58.48	10.7	58.53	58.60	-9.4	7,407	-0.13%
2024/04/08	0	0.00	5.1	56.97	57.70	-5.1	7,293	-0.07%
2024/04/03	1	57.20	0	0.00	56.80	1	7,143	0.01%
2024/04/02	0	0.00	0.1	57.50	57.40	-0.1	7,131	0.00%
2024/04/01	1	57.50	45	57.46	57.50	-44	7,110	-0.62%
2024/03/28	5.1	55.10	0	0.00	55.10	5.1	6,889	0.07%
2024/03/27	6	56.17	0	0.00	56.00	6	6,854	0.09%
2024/03/26	1	56.50	6	56.60	56.40	-5	6,859	-0.07%
2024/03/25	1	55.10	0	0.00	55.30	1	6,806	0.01%
2024/03/22	1	54.60	3	54.67	54.80	-2	6,830	-0.03%
2024/03/21	4	54.45	33	54.83	55.00	-29	6,805	-0.43%
2024/03/20	20.4	53.97	1	53.90	53.60	19.4	6,828	0.28%
2024/03/19	11.2	55.05	0	0.00	55.00	11.2	6,727	0.17%
2024/03/18	4	54.90	7	55.33	55.00	-3	6,693	-0.04%
2024/03/15	11.7	54.79	2.5	55.49	54.50	9.3	6,618	0.14%
2024/03/14	0	0.00	10	56.12	56.40	-10	5,815	-0.17%
2024/03/13	52.7	55.79	0	0.00	55.60	52.7	5,732	0.92%
2024/03/12	1	56.70	0.5	56.80	56.70	0.5	5,603	0.01%
2024/03/11	1	55.90	1	56.00	56.10	0	5,570	0.00%
2024/03/08	50.4	55.67	10.4	55.75	55.50	40	5,557	0.72%
2024/03/07	61.1	56.47	0	0.00	56.50	61.1	5,409	1.13%
2024/03/06	13.7	56.59	0.6	56.60	56.30	13.1	5,333	0.25%
2024/03/05	19.5	57.06	0	0.00	56.90	19.5	5,355	0.36%
2024/03/04	8.9	57.87	0	0.00	58.00	8.9	5,286	0.17%
2024/03/01	7.5	58.75	0.3	59.10	58.50	7.3	5,293	0.14%
2024/02/29	7	58.84	7	59.04	59.70	0	5,311	0.00%
2024/02/27	18.2	59.12	2	58.90	58.90	16.2	5,250	0.31%
2024/02/26	6.1	59.70	0	0.00	59.90	6.1	5,154	0.12%
2024/02/23	5.1	59.94	10.9	59.97	59.70	-5.8	5,190	-0.11%
2024/02/22	10	60.50	1	60.50	60.50	9	5,287	0.17%
2024/02/21	1	60.80	0	0.00	61.00	1	5,313	0.02%
2024/02/20	1	61.60	2	61.60	61.30	-1	5,334	-0.02%
2024/02/19	3	61.30	2	61.20	61.60	1	5,405	0.02%
2024/02/16	4	61.15	0	0.00	61.10	4	5,541	0.07%
2024/02/15	16.1	60.84	2	60.70	61.20	14.1	5,583	0.25%
2024/02/05	0.8	61.50	4	61.10	61.00	-3.2	5,536	-0.06%
2024/02/01	2	61.85	1	62.00	62.30	1	5,533	0.02%
2024/01/30	4	61.38	0	0.00	61.20	4	5,505	0.07%
2024/01/29	0	0.00	0	62.49	62.30	0	5,536	0.00%
2024/01/24	9	60.76	0	0.00	60.70	9	5,600	0.16%
2024/01/23	0.5	60.00	0	0.00	60.30	0.5	5,689	0.01%
2024/01/22	9.2	59.72	0	0.00	59.50	9.2	5,805	0.16%
2024/01/19	1.5	60.00	5	59.90	60.00	-3.5	5,820	-0.06%
2024/01/18	4.6	60.30	0	0.00	60.10	4.6	5,796	0.08%
2024/01/17	33.1	60.61	0	0.00	60.10	33.1	5,772	0.57%
2024/01/16	58.7	62.02	1	62.30	61.80	57.7	5,600	1.03%
2024/01/15	0.1	63.70	0	0.00	63.60	0.1	5,558	0.00%
2024/01/11	5.5	63.68	0	0.00	63.50	5.5	5,740	0.10%
2024/01/09	0	0.00	2.3	65.63	65.10	-2.3	6,039	-0.04%
2024/01/08	0	0.00	0.1	66.10	65.80	-0.1	6,084	0.00%
2024/01/03	1	65.60	0	0.00	65.60	1	6,402	0.02%
2024/01/02	0	0.00	2	66.30	66.70	-2	6,368	-0.03%
2023/12/29	0	0.00	2	66.70	66.50	-2	6,389	-0.03%
2023/12/28	0	0.00	6	67.00	67.00	-6	6,486	-0.09%
2023/12/26	1	66.00	2	66.05	66.10	-1	6,432	-0.02%
2023/12/25	0	0.00	10	64.70	65.50	-10	6,442	-0.16%
2023/12/22	12	65.09	0	0.00	65.10	12	6,471	0.19%
2023/12/21	8.1	65.79	0.3	66.00	66.00	7.8	6,481	0.12%
2023/12/20	1	66.20	0	0.00	66.80	1	6,406	0.02%
2023/12/19	15	66.50	0	0.00	66.60	15	6,340	0.24%
2023/12/18	31	66.80	0	0.00	67.00	31	6,367	0.49%
2023/12/15	2	67.70	7.4	67.94	67.30	-5.4	6,312	-0.09%
2023/12/14	0	0.00	19.1	67.93	67.90	-19.1	6,139	-0.31%
2023/12/13	17	66.57	0	0.00	66.70	17	6,049	0.28%
2023/12/12	0	0.00	4.1	67.90	68.20	-4.1	6,138	-0.07%
2023/12/11	3	67.10	0	0.00	67.30	3	6,161	0.05%
2023/12/08	11	67.82	0	0.00	67.60	11	6,147	0.18%
2023/12/06	0	0.00	5	69.10	68.70	-5	6,181	-0.08%
2023/12/05	0.1	68.70	0	0.00	68.70	0.1	6,162	0.00%
2023/12/04	0	0.00	1	68.90	68.70	-1	6,139	-0.02%
2023/12/01	9.7	68.27	1.8	68.59	68.10	7.9	6,107	0.13%
2023/11/30	2	69.00	0	0.00	68.10	2	6,072	0.03%
2023/11/29	1	69.30	0	0.00	68.40	1	5,856	0.02%
2023/11/28	0	0.00	5.6	69.20	68.60	-5.6	5,740	-0.10%
2023/11/27	5	67.70	7	69.06	67.70	-2	5,736	-0.03%
2023/11/24	0	0.00	1	69.00	68.20	-1	5,645	-0.02%
2023/11/22	1.1	68.61	0.5	68.80	68.50	0.6	5,521	0.01%
2023/11/21	0.5	69.00	20.1	69.35	69.60	-19.6	5,496	-0.36%
2023/11/20	0	0.00	1	67.60	67.40	-1	5,302	-0.02%
2023/11/16	0	0.00	13	67.57	68.40	-13	5,235	-0.25%
2023/11/15	0	0.00	33.2	66.97	68.00	-33.2	5,168	-0.64%
2023/11/14	0	0.00	15.1	65.27	65.80	-15.1	5,020	-0.30%
2023/11/13	1	64.30	0	0.00	64.80	1	5,046	0.02%
2023/11/10	0	0.00	10	64.95	64.90	-10	5,092	-0.20%
2023/11/09	0	0.00	22	64.87	65.30	-22	5,097	-0.43%
2023/11/08	0.1	64.20	5	64.40	64.50	-5	5,074	-0.10%
2023/11/07	1	64.30	5	64.40	64.30	-4	5,053	-0.08%
2023/11/06	0	0.00	27.1	64.79	64.80	-27.1	5,047	-0.54%
2023/11/03	0	0.00	1	63.70	64.00	-1	4,994	-0.02%
2023/11/02	0	0.00	3	63.07	63.20	-3	5,022	-0.06%
2023/11/01	6.5	61.93	0	0.00	62.10	6.5	4,984	0.13%
2023/10/31	5.5	61.79	0	0.00	61.90	5.5	4,985	0.11%
2023/10/30	16	61.68	0	0.00	61.30	16	4,972	0.32%
2023/10/27	24.7	62.45	0	0.00	62.20	24.7	4,867	0.51%
2023/10/26	27.1	62.54	1	63.00	62.50	26.1	4,836	0.54%
2023/10/25	29.1	63.46	0	0.00	63.10	29.1	4,790	0.61%
2023/10/24	29	63.43	1	63.60	63.30	28	4,740	0.59%
2023/10/23	23.1	63.95	1	64.00	63.70	22.1	4,718	0.47%
2023/10/20	23.1	64.40	0	0.00	64.40	23.1	4,670	0.49%
2023/10/19	4	65.55	10	65.40	65.20	-6	4,674	-0.13%
2023/10/18	29	65.03	3	65.30	67.10	26	4,686	0.55%
2023/10/17	1	65.70	0	0.00	66.00	1	4,452	0.02%
2023/10/16	1	65.80	0	0.00	66.10	1	4,469	0.02%
2023/10/13	1.1	66.70	0	0.00	66.30	1.1	4,507	0.02%
2023/10/12	1.2	67.47	0	0.00	67.70	1.2	4,468	0.03%
2023/10/11	1	66.40	40	66.53	66.80	-39	4,449	-0.88%
2023/10/06	1	65.20	20	65.30	65.30	-19	4,373	-0.43%
2023/10/05	0	0.00	1	64.80	64.70	-1	4,443	-0.02%
2023/10/04	48	64.34	0	0.00	64.20	48	4,452	1.08%
2023/10/03	30.1	65.73	0	0.00	65.60	30.1	4,405	0.68%
2023/09/28	2	67.00	4	66.80	66.60	-2	4,608	-0.04%
2023/09/26	6	66.53	0	0.00	66.70	6	4,734	0.13%
2023/09/22	5	67.00	0	0.00	66.90	5	4,805	0.10%
2023/09/21	6.5	67.06	1	67.10	67.00	5.5	4,921	0.11%
2023/09/20	1	68.30	0	0.00	68.40	1	4,948	0.02%
2023/09/18	1	68.80	0	0.00	68.80	1	5,061	0.02%
2023/09/15	0.1	69.10	0	0.00	69.20	0.1	5,117	0.00%
2023/09/14	0	0.00	1	69.00	69.20	-1	5,017	-0.02%
2023/09/13	6	68.62	5	68.50	68.30	1	4,992	0.02%
2023/09/12	0	0.00	11	68.69	68.60	-11	5,155	-0.21%
2023/09/07	0	0.00	5	67.40	67.40	-5	5,202	-0.10%
2023/09/06	5	67.66	0	0.00	67.10	5	5,178	0.10%
2023/09/04	5	68.30	1	67.60	68.00	4	5,173	0.08%
2023/08/30	1	67.00	0	0.00	67.40	1	5,135	0.02%
2023/08/28	0	0.00	0.2	66.10	66.20	-0.2	5,204	0.00%
2023/08/25	5	65.32	0	0.00	65.30	5	5,407	0.09%
2023/08/23	1	65.50	0	0.00	65.50	1	5,491	0.02%
2023/08/22	8	65.63	1	65.70	65.50	7	5,549	0.13%
2023/08/21	1.5	66.24	0	0.00	66.30	1.5	5,565	0.03%
2023/08/18	1	66.40	20	66.80	66.40	-19	5,583	-0.34%
2023/08/17	14	65.61	0	0.00	66.10	14	5,600	0.25%
2023/08/16	16	66.98	0	0.00	66.90	16	5,576	0.29%
2023/08/15	1	68.60	0	0.00	68.10	1	5,578	0.02%
2023/08/14	17	68.81	1	68.70	68.70	16	5,662	0.28%
2023/08/09	0	0.00	1	70.00	70.10	-1	5,848	-0.02%
2023/08/08	15	69.26	0	0.00	69.20	15	5,860	0.26%
2023/08/07	0	0.00	1	70.00	69.90	-1	5,812	-0.02%
2023/08/02	15	69.64	0.5	69.80	69.70	14.5	5,836	0.25%
2023/08/01	0	0.00	21	70.50	70.60	-21	5,769	-0.36%
2023/07/31	0	0.00	0	70.00	70.00	0	5,748	0.00%
2023/07/28	6.3	69.86	0	0.00	69.80	6.3	5,728	0.11%
2023/07/27	0.1	70.10	2	69.95	70.00	-1.9	5,714	-0.03%
2023/07/26	1	69.70	0	70.00	70.00	1	5,738	0.02%
2023/07/25	1	69.60	0.2	70.10	69.60	0.8	5,754	0.01%
2023/07/24	18	69.96	8	70.24	70.00	10	5,803	0.17%
2023/07/20	1.5	70.33	0	70.50	70.40	1.5	5,763	0.03%
2023/07/19	0	0.00	3.4	70.62	70.30	-3.4	5,795	-0.06%
2023/07/14	0	0.00	10	70.70	71.20	-10	5,723	-0.17%
2023/07/13	1	69.90	1	69.90	69.90	0	5,668	0.00%
2023/07/12	11.1	69.00	0	0.00	69.40	11.1	5,634	0.20%
2023/07/11	10.2	69.30	0	0.00	69.60	10.2	5,589	0.18%
2023/07/10	2	69.15	0	0.00	69.00	2	5,584	0.04%
2023/07/07	11	68.55	0	0.00	68.70	11	5,556	0.20%
2023/07/06	25	69.49	0	0.00	69.20	25	5,528	0.45%
2023/07/05	3	70.70	0	0.00	70.80	3	5,375	0.06%
2023/07/04	4	71.16	0	0.00	70.90	4	5,323	0.08%
2023/07/03	1	72.31	0	0.00	72.10	1	5,251	0.02%
2023/06/30	3	72.40	0	0.00	72.50	3	5,272	0.06%
2023/06/29	4	73.12	1	73.30	72.80	3	5,230	0.06%
2023/06/28	7	76.04	2	76.10	76.10	5	5,153	0.10%
2023/06/27	0	0.00	2	77.30	77.10	-2	5,082	-0.04%
2023/06/26	1	78.00	0	0.00	78.00	1	5,071	0.02%
2023/06/20	0	0.00	1	78.90	78.50	-1	5,031	-0.02%
2023/06/16	0	0.00	1.1	80.29	80.10	-1.1	4,985	-0.02%
2023/06/07	0	0.00	0.1	79.20	79.50	-0.1	5,165	0.00%
2023/06/06	0	79.10	1.3	79.18	79.20	-1.3	5,195	-0.02%
2023/06/05	0	0.00	5	78.90	78.70	-5	5,184	-0.10%
2023/06/02	0	0.00	0.1	78.10	78.10	-0.1	5,193	0.00%
2023/06/01	1	77.90	0.6	77.80	77.60	0.4	5,160	0.01%
2023/05/31	1	78.20	0	0.00	77.70	1	5,107	0.02%
2023/05/30	2	78.10	0	0.00	78.10	2	4,923	0.04%
2023/05/29	0	79.00	0	0.00	78.40	0	4,896	0.00%
2023/05/24	0	0.00	1	80.50	80.90	-1	4,856	-0.02%
2023/05/22	0	0.00	0.1	80.60	80.70	-0.1	4,740	0.00%
2023/05/19	0	0.00	3	80.27	80.60	-3	4,687	-0.06%
2023/05/18	1	80.60	2	80.20	80.20	-1	4,633	-0.02%
2023/05/17	2	78.85	1.3	78.86	79.90	0.7	4,558	0.02%
2023/05/16	1	78.80	3	78.60	78.80	-2	4,417	-0.05%
2023/05/15	0	0.00	0.1	77.60	77.70	-0.1	4,376	0.00%
2023/05/10	1	77.20	0	0.00	77.50	1	4,362	0.02%
2023/05/08	0	0.00	3	77.70	77.70	-3	4,370	-0.07%
2023/05/04	0	0.00	1	77.50	77.60	-1	4,449	-0.02%
2023/04/28	1	77.90	5	77.96	78.00	-4	4,701	-0.09%
2023/04/26	0	0.00	1	77.80	78.00	-1	4,657	-0.02%
2023/04/21	1	77.80	5	77.90	77.90	-4	4,504	-0.09%
2023/04/14	0	0.00	5	77.90	77.90	-5	4,574	-0.11%
2023/04/11	3	77.60	0	0.00	77.90	3	4,582	0.07%
2023/04/07	0	0.00	0	77.10	77.50	0	4,545	0.00%
2023/03/30	0	0.00	0	77.80	78.00	0	4,712	0.00%
2023/03/29	0	0.00	3	77.77	78.00	-3	4,900	-0.06%
2023/03/28	0	0.00	2	76.90	77.20	-2	5,105	-0.04%
2023/03/24	0	0.00	4	76.90	76.80	-4	5,700	-0.07%
2023/03/23	0	0.00	11.2	76.33	76.60	-11.2	5,734	-0.20%
2023/03/22	0	0.00	1	75.90	75.90	-1	5,797	-0.02%
2023/03/20	1	75.40	0	0.00	75.40	1	5,953	0.02%
2023/03/17	0	0.00	2	75.75	76.50	-2	6,062	-0.03%
2023/03/16	0	0.00	12	74.70	74.90	-12	6,030	-0.20%
2023/03/15	4	74.80	2	75.10	74.50	2	6,106	0.03%
2023/03/14	0.1	74.10	0	0.00	74.10	0.1	6,150	0.00%
2023/03/13	3	74.10	1	74.00	74.70	2	6,178	0.03%
2023/03/10	2	73.90	2	74.40	74.00	0	6,196	0.00%
2023/03/09	1	75.00	1	75.30	74.60	0	6,243	0.00%
2023/03/01	4	74.70	1	74.80	74.70	3	7,056	0.04%
2023/02/24	1	76.30	0	0.00	75.60	1	7,167	0.01%
2023/02/23	0.6	76.10	0	0.00	76.10	0.6	7,156	0.01%
2023/02/22	1.1	75.91	0	76.00	76.00	1.1	7,172	0.02%
2023/02/21	0.1	75.70	1	76.00	76.00	-1	7,202	-0.01%
2023/02/20	5	75.60	1	75.80	75.80	4	7,342	0.05%
2023/02/16	0	0.00	1	75.60	75.40	-1	7,625	-0.01%
2023/02/15	1	74.70	0	0.00	74.70	1	7,783	0.01%
2023/02/14	1	75.50	2	75.80	75.50	-1	7,799	-0.01%
2023/02/10	0	0.00	5	74.60	74.40	-5	7,889	-0.06%
2023/02/08	1	75.20	0	0.00	74.70	1	8,109	0.01%
2023/02/02	1	75.10	0	0.00	75.20	1	8,250	0.01%
2023/02/01	1	75.00	0.1	75.60	75.40	1	8,237	0.01%
2023/01/31	1	75.20	1	76.60	75.40	0	8,278	0.00%
2023/01/30	2	75.30	1.1	75.98	77.00	0.9	8,248	0.01%
2023/01/17	0	0.00	5	74.88	75.00	-5	8,151	-0.06%
2023/01/16	0	0.00	3	75.13	74.70	-3	8,187	-0.04%
2023/01/13	0	0.00	2	74.30	74.30	-2	8,200	-0.02%
2023/01/11	2.1	73.80	1	74.20	74.00	1.1	8,605	0.01%
2023/01/10	0	0.00	8	74.40	74.50	-8	8,690	-0.09%
2023/01/09	0	0.00	3.2	73.98	74.80	-3.2	8,743	-0.04%
2023/01/06	0	0.00	3.2	72.37	72.80	-3.2	8,735	-0.04%
2023/01/05	0	0.00	2	72.10	72.10	-2	8,884	-0.02%
2023/01/03	2	70.30	2	71.20	71.90	0	9,080	0.00%
2022/12/30	0	0.00	0.2	71.52	71.00	-0.2	9,055	0.00%
2022/12/29	5	70.50	0	0.00	70.40	5	9,092	0.05%
2022/12/28	0.1	71.40	0	71.90	71.40	0.1	9,086	0.00%
2022/12/27	0	0.00	6	71.70	71.70	-6	9,118	-0.07%
2022/12/26	0	0.00	5	71.24	71.40	-5	9,166	-0.05%
2022/12/23	3.2	70.45	0	0.00	70.30	3.2	9,286	0.03%
2022/12/22	4	70.73	1	71.21	71.40	3	9,411	0.03%
2022/12/21	3	70.47	0.6	70.70	70.50	2.4	9,300	0.03%
2022/12/20	4.2	70.86	0	0.00	70.30	4.2	9,141	0.05%
2022/12/19	7	71.57	0	0.00	71.50	7	8,987	0.08%
2022/12/13	2	73.40	0	0.00	72.60	2	8,418	0.02%
2022/12/12	0	73.30	0.1	73.30	73.30	-0.1	8,349	0.00%
2022/12/09	9	73.92	0.1	73.79	73.50	8.9	8,481	0.10%
2022/12/08	2	73.75	0	0.00	73.30	2	8,428	0.02%
2022/12/07	2	75.85	0	0.00	75.20	2	8,364	0.02%
2022/12/06	0	0.00	3.1	76.00	75.80	-3.1	8,263	-0.04%
2022/12/05	0	76.80	9	77.97	76.70	-9	8,206	-0.11%
2022/12/02	0	77.30	0	0.00	77.10	0	8,142	0.00%
2022/12/01	0	0.00	11	78.43	77.60	-11	8,155	-0.13%
2022/11/30	0	0.00	4.1	76.80	76.90	-4.1	8,039	-0.05%
2022/11/29	6.2	76.70	6	76.32	76.70	0.2	7,885	0.00%
2022/11/25	1	77.10	3	77.70	77.10	-2	7,756	-0.03%
2022/11/24	0	0.00	8.3	77.35	77.10	-8.3	7,691	-0.11%
2022/11/23	5	76.46	2	76.50	76.30	3	7,618	0.04%
2022/11/22	3	74.93	7	75.24	75.80	-4	7,574	-0.05%
2022/11/17	1	73.30	1	73.10	73.00	0	7,364	0.00%
2022/11/16	1	72.70	10	73.20	72.40	-9	7,344	-0.12%
2022/11/15	0.3	73.90	2	74.00	74.20	-1.7	7,236	-0.02%
2022/11/14	1	73.90	3.2	73.95	74.00	-2.2	7,166	-0.03%
2022/11/11	0.5	72.31	11	72.44	72.60	-10.6	7,000	-0.15%
2022/11/10	1	70.90	0	0.00	70.60	1	6,892	0.01%
2022/11/08	1	70.20	1	70.50	70.50	0	6,916	0.00%
2022/11/07	0	0.00	1	69.70	70.00	-1	6,913	-0.01%
2022/11/04	5	67.54	0	0.00	67.90	5	6,853	0.07%
2022/11/03	1.2	68.60	0	0.00	68.70	1.2	6,796	0.02%
2022/11/01	0	0.00	5	68.90	68.70	-5	6,720	-0.07%
2022/10/28	0.2	68.00	0	0.00	68.30	0.2	6,832	0.00%
2022/10/27	0	68.60	0	0.00	68.60	0	6,872	0.00%
2022/10/26	4	68.40	1	68.50	68.60	3	7,016	0.04%
2022/10/25	1	68.60	1	69.00	68.40	0	7,013	0.00%
2022/10/24	0	0.00	4	68.33	68.50	-4	7,024	-0.06%
2022/10/21	1	66.90	4	67.80	67.60	-3	6,986	-0.04%
2022/10/20	0	67.50	3	66.44	67.60	-3	6,978	-0.04%
2022/10/18	1	66.50	10	66.03	66.80	-9	6,658	-0.14%
2022/10/17	3	64.60	1	64.81	64.50	2	6,646	0.03%
2022/10/14	0	64.40	25.1	65.18	64.20	-25.1	6,693	-0.38%
2022/10/13	2.5	63.95	0	0.00	63.80	2.5	6,750	0.04%
2022/10/12	8	64.89	0	0.00	65.10	8	6,730	0.12%
2022/10/11	2	66.50	0	0.00	66.10	2	6,783	0.03%
2022/10/07	0.2	67.60	1	67.00	67.00	-0.8	6,785	-0.01%
2022/10/06	0	0.00	6	67.82	67.60	-6	6,966	-0.09%
2022/10/05	0	0.00	0	68.30	68.30	0	7,221	0.00%
2022/10/04	0	0.00	0	68.00	67.80	0	7,593	0.00%
2022/10/03	0	0.00	3	67.63	67.70	-3	7,791	-0.04%
2022/09/30	2	65.50	3	66.30	66.90	-1	8,005	-0.01%
2022/09/29	7	65.16	1	65.90	65.70	6	8,210	0.07%
2022/09/28	4	65.55	1.1	65.31	65.10	2.9	8,691	0.03%
2022/09/27	1	66.70	0	0.00	66.20	1	8,991	0.01%
2022/09/26	0	66.50	25	66.42	66.20	-25	9,186	-0.27%
2022/09/23	0	0.00	1	67.00	67.10	-1	9,300	-0.01%
2022/09/22	6	66.15	0	0.00	66.40	6	9,398	0.06%
2022/09/21	4	67.00	0	0.00	67.30	4	9,403	0.04%
2022/09/20	10	67.40	0	0.00	67.20	10	9,413	0.11%
2022/09/15	2	68.40	7	68.29	68.40	-5	9,456	-0.05%
2022/09/14	4.2	67.67	0	0.00	67.60	4.2	9,488	0.04%
2022/09/13	10	68.72	1	68.80	68.80	9	9,567	0.09%
2022/09/12	2	68.40	1	68.20	68.70	1	9,630	0.01%
2022/09/08	0.1	67.30	0	67.20	67.20	0.1	9,737	0.00%
2022/09/07	8	66.89	1	67.00	66.80	7	9,790	0.07%
2022/09/06	1	67.70	20	67.40	67.80	-19	9,824	-0.19%
2022/09/02	4.1	67.50	0	0.00	67.00	4.1	9,943	0.04%
2022/09/01	4.1	67.80	0	0.00	67.80	4.1	9,932	0.04%
2022/08/31	1	68.90	2	69.00	68.70	-1	9,898	-0.01%
2022/08/30	1.2	68.27	0	0.00	68.60	1.2	9,876	0.01%
2022/08/29	4	68.78	0	0.00	68.70	4	9,833	0.04%
2022/08/26	0	0.00	2	70.60	70.20	-2	9,802	-0.02%
2022/08/25	0	0.00	1	70.80	70.80	-1	9,828	-0.01%
2022/08/24	1	70.20	0	0.00	70.10	1	9,948	0.01%
2022/08/23	1.5	70.33	0	0.00	70.10	1.5	10,808	0.01%
2022/08/22	0	0.00	3	70.90	70.90	-3	10,947	-0.03%
2022/08/19	7	70.49	2	70.85	71.00	5	11,031	0.05%
2022/08/18	0.9	70.80	0	0.00	70.60	0.9	11,079	0.01%
2022/08/17	5	70.40	0	0.00	70.80	5	11,159	0.04%
2022/08/16	23	70.50	1	70.50	70.40	22	11,178	0.20%
2022/08/15	3	70.07	3	70.40	70.60	0	11,214	0.00%
2022/08/12	3.9	69.72	1	69.20	69.60	2.9	11,247	0.03%
2022/08/11	2	68.30	12	68.73	68.90	-10	11,265	-0.09%
2022/08/10	0	0.00	5	67.20	67.70	-5	11,455	-0.04%
2022/08/09	6	66.63	10	67.00	67.00	-4	11,572	-0.03%
2022/08/05	11	67.62	2	67.55	67.60	9	11,782	0.08%
2022/08/04	5	66.60	14	66.79	67.30	-9	11,848	-0.08%
2022/08/03	1	67.30	14.1	66.91	67.70	-13.1	11,804	-0.11%
2022/08/02	5	66.78	1	66.50	67.70	4	11,811	0.03%
2022/08/01	5	68.20	12	68.48	68.50	-7	11,690	-0.06%
2022/07/29	22	66.99	6	67.10	67.30	16	11,720	0.14%
2022/07/28	0	0.00	14	66.22	66.60	-14	11,700	-0.12%
2022/07/27	16	65.66	12	66.03	65.90	4	11,695	0.03%
2022/07/26	5	65.96	50	65.99	65.70	-45	11,710	-0.38%
2022/07/25	16	65.73	17	65.52	65.60	-1	11,714	-0.01%
2022/07/22	9.5	64.96	1	65.00	64.70	8.5	11,755	0.07%
2022/07/21	1	64.60	11	64.34	65.00	-10	11,726	-0.09%
2022/07/20	23	63.90	7	64.26	63.30	16	11,667	0.14%
2022/07/19	11	63.61	11.1	63.90	63.70	-0.1	11,648	0.00%
2022/07/18	4	62.40	0	0.00	62.90	4	11,597	0.03%
2022/07/15	7	62.31	15	62.63	62.60	-8	11,514	-0.07%
2022/07/14	13	62.57	10	63.00	62.70	3	11,519	0.03%
2022/07/13	16	62.19	10	62.80	62.00	6	11,450	0.05%
2022/07/12	55.7	61.39	15	62.25	60.60	40.7	11,252	0.36%
2022/07/11	36.1	64.24	9	64.81	63.60	27.1	10,916	0.25%
2022/07/08	36	65.18	6	64.58	65.00	30	10,823	0.28%
2022/07/07	55	64.49	11	65.45	65.00	44	10,711	0.41%
2022/07/06	39.1	68.27	2	69.40	67.00	37.1	10,509	0.35%
2022/07/05	6.2	81.57	4	82.50	80.60	2.2	9,928	0.02%
2022/07/04	3	82.90	3.8	83.22	82.60	-0.8	9,579	-0.01%
2022/06/29	2	84.85	0	0.00	84.60	2	9,261	0.02%
2022/06/28	0	0.00	1	84.70	84.80	-1	9,228	-0.01%
2022/06/24	0	0.00	4.1	84.48	84.70	-4.1	9,278	-0.04%
2022/06/23	3	83.40	1	84.40	83.30	2	9,228	0.02%
2022/06/22	0	0.00	2	83.85	83.50	-2	9,151	-0.02%
2022/06/21	0	0.00	0	84.00	83.70	0	9,089	0.00%
2022/06/20	0	82.50	0	0.00	82.10	0	9,020	0.00%
2022/06/17	0	0.00	11	82.88	83.00	-11	9,009	-0.12%
2022/06/16	13	83.57	0	0.00	83.20	13	8,928	0.15%
2022/06/15	12	83.62	1	83.30	83.40	11	9,103	0.12%
2022/06/14	1	83.10	1	83.30	82.90	0	9,186	0.00%
2022/06/13	22.4	83.11	0	0.00	83.30	22.4	9,263	0.24%
2022/06/10	10	84.80	1	84.30	84.70	9	9,240	0.10%
2022/06/09	2	84.50	1	84.60	84.80	1	9,403	0.01%
2022/06/08	1	84.60	2	84.80	84.50	-1	9,462	-0.01%
2022/06/07	0.1	84.30	6	84.37	84.30	-5.9	9,520	-0.06%
2022/06/06	2	84.40	1	84.70	84.60	1	9,552	0.01%
2022/06/02	1.2	84.19	0	0.00	84.50	1.2	9,610	0.01%
2022/06/01	3	84.57	1	84.60	84.60	2	9,701	0.02%
2022/05/31	3	83.70	1	83.90	85.30	2	9,648	0.02%
2022/05/30	2	82.95	15	83.50	83.90	-13	8,843	-0.15%
2022/05/27	1	82.20	0	0.00	82.30	1	8,816	0.01%
2022/05/26	1	81.70	1	81.60	81.70	0	8,882	0.00%
2022/05/25	3	81.50	0	0.00	82.00	3	8,978	0.03%
2022/05/24	9	81.40	0	81.70	81.30	9	9,061	0.10%
2022/05/23	5.3	81.62	0	0.00	82.20	5.3	9,026	0.06%
2022/05/20	9	81.73	0	0.00	82.10	9	9,056	0.10%
2022/05/19	10	81.70	2	81.50	81.40	8	9,002	0.09%
2022/05/18	1	82.60	0	0.00	82.50	1	9,034	0.01%
2022/05/17	5	80.96	0	0.00	81.30	5	8,874	0.06%
2022/05/16	2	81.65	1	81.50	81.20	1	8,814	0.01%
2022/05/13	4	82.05	3	81.90	82.00	1	8,770	0.01%
2022/05/12	8	83.04	0	0.00	82.10	8	8,698	0.09%
2022/05/11	2	83.95	0	0.00	84.40	2	8,646	0.02%
2022/05/06	0	0.00	3	85.93	86.60	-3	8,562	-0.04%
2022/05/05	3	86.77	0	0.00	87.10	3	8,714	0.03%
2022/05/04	2	86.60	0	0.00	86.60	2	8,737	0.02%
2022/04/29	2.2	86.15	2	86.40	86.70	0.2	8,906	0.00%
2022/04/28	3	85.30	0	0.00	85.50	3	8,945	0.03%
2022/04/27	12.2	85.28	0	0.00	85.10	12.2	8,922	0.14%
2022/04/26	1	86.00	0	0.00	86.30	1	8,891	0.01%
2022/04/25	10.1	86.13	0	0.00	85.90	10.1	8,836	0.11%
2022/04/22	2	87.80	0	0.00	87.60	2	8,683	0.02%
2022/04/21	32	88.40	0	0.00	88.30	32	8,692	0.37%
2022/04/19	2.1	88.21	6	88.30	88.00	-3.9	8,697	-0.04%
2022/04/18	2.1	87.96	3	87.80	87.80	-1	8,683	-0.01%
2022/04/15	5	89.20	0	0.00	88.80	5	8,617	0.06%
2022/04/14	5	89.66	0	0.00	89.70	5	8,621	0.06%
2022/04/13	13	90.38	2	90.85	90.40	11	8,550	0.13%
2022/04/12	40.2	90.97	0	0.00	91.30	40.2	8,438	0.48%
2022/04/11	115	92.83	2	92.10	92.10	113	8,361	1.35%	大買/鉅額交易
2022/04/08	2	92.90	0	0.00	93.40	2	8,363	0.02%
2022/04/07	20	93.30	8	93.88	93.10	12	8,374	0.14%
2022/04/01	0	0.00	12	93.01	93.50	-12	8,234	-0.15%
2022/03/31	2	93.20	0	0.00	93.20	2	8,188	0.02%
2022/03/30	1	92.60	4	93.23	93.50	-3	8,153	-0.04%
2022/03/29	2.5	92.28	9	92.40	92.50	-6.5	8,031	-0.08%
2022/03/28	9	91.80	0	0.00	92.20	9	7,980	0.11%
2022/03/25	1	92.10	0	0.00	92.40	1	7,999	0.01%
2022/03/24	1	92.00	1	92.40	92.40	0	8,015	0.00%
2022/03/22	1	91.80	0.2	92.00	92.40	0.8	8,181	0.01%
2022/03/21	2	92.05	2	92.05	92.10	0	8,181	0.00%
2022/03/17	0	0.00	3	92.00	91.90	-3	8,008	-0.04%
2022/03/16	0	0.00	2	91.50	91.50	-2	7,824	-0.03%
2022/03/15	1.3	90.99	5	91.06	90.80	-3.8	7,738	-0.05%
2022/03/14	1	91.50	3	91.40	91.20	-2	7,713	-0.03%
2022/03/11	7	89.89	5	89.84	89.80	2	7,580	0.03%
2022/03/10	6	89.40	1.1	89.21	89.60	5	7,506	0.07%
2022/03/09	0	0.00	2	88.00	88.00	-2	7,441	-0.03%
2022/03/07	1	88.00	2	88.70	88.40	-1	7,286	-0.01%
2022/03/04	0	0.00	5.1	90.59	90.70	-5.1	7,488	-0.07%
2022/03/03	0	0.00	4.3	90.71	91.20	-4.3	7,501	-0.06%
2022/03/02	0	0.00	2	90.25	90.50	-2	7,610	-0.03%
2022/03/01	6	90.00	10.1	89.24	90.00	-4.1	7,506	-0.05%
2022/02/25	4.1	86.75	0	0.00	87.70	4.1	7,389	0.06%
2022/02/24	1	87.10	0	0.00	87.10	1	7,273	0.01%
2022/02/23	0	0.00	2.1	88.54	88.60	-2.1	7,148	-0.03%
2022/02/22	5	87.82	2	87.80	88.20	3	7,203	0.04%
2022/02/21	1	88.70	0	0.00	89.10	1	7,161	0.01%
2022/02/18	16	88.74	3	89.10	89.10	13	7,300	0.18%
2022/02/17	2	88.75	1	88.80	88.70	1	7,270	0.01%
2022/02/16	0	0.00	3	87.83	88.80	-3	7,252	-0.04%
2022/02/15	1	87.60	0	0.00	87.40	1	7,202	0.01%
2022/02/14	1	87.40	0	0.00	88.40	1	7,227	0.01%
2022/02/09	1	88.30	1.2	88.94	89.20	-0.2	7,322	0.00%
2022/02/08	3	88.80	0	0.00	88.60	3	7,360	0.04%
2022/02/07	0	0.00	5	88.44	89.50	-5	7,303	-0.07%
2022/01/25	7	85.33	2	85.15	85.50	5	7,162	0.07%
2022/01/24	1	86.60	0	0.00	87.00	1	7,014	0.01%
2022/01/21	1.4	87.04	1	86.10	86.40	0.4	7,064	0.00%
2022/01/20	0.2	87.60	0	0.00	87.40	0.2	7,112	0.00%
2022/01/17	8	87.25	0	0.00	87.50	8	7,147	0.11%
2022/01/13	0	0.00	2	88.40	88.70	-2	7,101	-0.03%
2022/01/12	2	87.75	0	87.80	88.40	2	7,116	0.03%
2022/01/11	7	87.11	0	0.00	87.10	7	7,050	0.10%
2022/01/10	0	0.00	8	86.80	86.90	-8	6,975	-0.11%
2022/01/07	0	86.20	8	86.68	86.50	-8	7,005	-0.11%
2022/01/06	1	86.00	2	86.00	86.10	-1	6,947	-0.01%
2022/01/05	0	0.00	2	85.80	86.10	-2	6,963	-0.03%
2022/01/03	0	0.00	0	86.30	86.30	0	7,176	0.00%
2021/12/30	0	0.00	2	86.00	85.40	-2	7,270	-0.03%
2021/12/29	1	86.00	1	85.70	86.00	0	7,440	0.00%
2021/12/28	1	85.70	0	0.00	86.00	1	7,564	0.01%
2021/12/27	0	0.00	0	85.90	85.90	0	7,652	0.00%
2021/12/24	2	85.50	1	85.60	85.90	1	7,805	0.01%
2021/12/23	0	0.00	35	85.35	85.40	-35	7,889	-0.44%
2021/12/22	2	84.40	17	84.38	84.80	-15	8,060	-0.19%
2021/12/21	0	0.00	12	84.63	84.40	-12	8,178	-0.15%
2021/12/20	2	83.65	0	0.00	83.80	2	8,376	0.02%
2021/12/17	1	83.80	1.1	83.55	84.30	-0.1	8,528	0.00%
2021/12/16	8	82.69	0	0.00	82.70	8	8,466	0.09%
2021/12/14	2	83.00	1	83.10	83.00	1	8,655	0.01%
2021/12/13	11	83.60	0	0.00	83.30	11	8,817	0.13%
2021/12/08	0	85.00	5	85.04	84.60	-5	8,884	-0.06%
2021/12/06	1	84.00	0	0.00	84.20	1	8,805	0.01%
2021/12/03	0	0.00	1	83.70	83.60	-1	8,827	-0.01%
2021/12/01	2	83.39	0	0.00	83.50	2	8,784	0.02%
2021/11/30	10	83.11	2	83.20	82.50	8	8,799	0.09%
2021/11/29	13	83.11	2	82.70	82.70	11	8,466	0.13%
2021/11/26	12	84.55	4	84.05	84.00	8	8,453	0.09%
2021/11/24	0	0.00	6	86.12	86.40	-6	8,422	-0.07%
2021/11/23	0	0.00	3	85.70	85.60	-3	8,420	-0.04%
2021/11/22	2	85.15	1	85.60	85.50	1	8,437	0.01%
2021/11/19	7	85.17	2	85.10	85.00	5	8,397	0.06%
2021/11/18	0	0.00	4	86.00	86.00	-4	8,322	-0.05%
2021/11/17	15	85.09	5	85.60	85.60	10	8,265	0.12%
2021/11/16	1	85.70	0	0.00	85.90	1	8,231	0.01%
2021/11/12	1	85.90	12	86.03	86.00	-11	8,256	-0.13%
2021/11/11	2	85.20	0	0.00	85.30	2	8,251	0.02%
2021/11/10	8	85.24	7	86.00	85.20	1	8,192	0.01%
2021/11/09	4	85.00	4	85.50	85.80	0	8,137	0.00%
2021/11/08	3.2	85.33	0	0.00	85.70	3.2	8,041	0.04%
2021/11/05	4	84.18	0	0.00	84.90	4	8,010	0.05%
2021/11/04	6	84.82	12	85.18	85.10	-6	8,014	-0.07%
2021/11/03	7	84.41	0	0.00	84.70	7	8,036	0.09%
2021/11/02	2	84.85	0	0.00	85.00	2	8,015	0.02%
2021/11/01	9	85.17	0	0.00	84.90	9	7,932	0.11%
2021/10/29	2	85.00	1	85.70	85.10	1	7,891	0.01%
2021/10/28	11	86.32	2	87.05	86.00	9	7,848	0.11%
2021/10/27	1	87.80	0	88.10	87.90	1	7,783	0.01%
2021/10/25	9	88.47	9	88.21	88.20	0	7,824	0.00%
2021/10/22	4	88.87	0	0.00	88.40	4	7,978	0.05%
2021/10/21	10	89.04	2	89.41	89.30	8	8,064	0.10%
2021/10/20	0	0.00	12	89.10	89.10	-12	8,135	-0.15%
2021/10/19	0	0.00	1	89.50	88.90	-1	8,108	-0.01%
2021/10/15	3	88.80	1	89.20	89.20	2	8,279	0.02%
2021/10/14	1	88.10	1	89.90	88.20	0	8,280	0.00%
2021/10/13	4	89.08	5	88.90	88.90	-1	8,392	-0.01%
2021/10/12	19	88.58	0	0.00	88.60	19	8,441	0.23%
2021/10/08	0	0.00	3	91.50	91.30	-3	8,275	-0.04%
2021/10/07	1	90.60	10.5	90.30	90.70	-9.5	8,300	-0.11%
2021/10/06	1	90.50	1	89.50	90.00	0	8,281	0.00%
2021/10/05	2	88.10	2	88.25	88.90	0	8,242	0.00%
2021/10/04	7	87.19	1	87.20	87.20	6	8,212	0.07%
2021/10/01	2	87.65	1	88.20	88.20	1	8,162	0.01%
2021/09/30	4	90.35	1.2	91.13	91.50	2.8	8,079	0.03%
2021/09/29	7	91.20	7	91.71	90.80	0	8,020	0.00%
2021/09/28	3	91.80	8	92.70	92.80	-5	7,967	-0.06%
2021/09/27	2	92.50	43.2	92.41	92.10	-41.2	7,950	-0.52%
2021/09/24	2	89.40	5.1	90.83	91.30	-3.1	7,852	-0.04%
2021/09/23	2	88.75	2	88.89	88.90	0	7,768	0.00%
2021/09/22	2.2	87.59	0	0.00	87.30	2.2	7,747	0.03%
2021/09/17	0	0.00	8.1	90.74	89.90	-8.1	7,600	-0.11%
2021/09/16	2	90.40	7.7	90.26	90.50	-5.7	7,426	-0.08%
2021/09/15	1	88.90	3.1	88.92	88.90	-2.1	7,223	-0.03%
2021/09/13	2	87.70	26	88.24	88.50	-24	7,231	-0.33%
2021/09/10	2	87.00	4	87.53	87.90	-2	7,333	-0.03%
2021/09/09	8	86.01	0	0.00	87.00	8	7,649	0.10%
2021/09/08	0	0.00	15	87.50	87.40	-15	7,592	-0.20%
2021/09/06	1	88.20	13	87.95	87.50	-12	7,558	-0.16%
2021/09/03	2	87.60	1	88.30	88.00	1	7,565	0.01%
2021/09/01	3	88.00	1.1	88.49	88.50	2	7,654	0.03%
2021/08/31	0	0.00	48	88.20	89.60	-48	7,611	-0.63%
2021/08/30	2	86.35	0.1	87.00	87.60	1.9	7,493	0.03%
2021/08/27	2	85.20	2	85.20	86.30	0	7,490	0.00%
2021/08/26	1	84.40	0	0.00	84.60	1	7,551	0.01%
2021/08/25	1	85.00	0	0.00	85.20	1	7,609	0.01%
2021/08/24	0	0.00	1	84.20	84.90	-1	7,629	-0.01%
2021/08/23	0	0.00	2	83.20	83.60	-2	7,684	-0.03%
2021/08/20	6	82.18	5	82.34	81.90	1	7,776	0.01%
2021/08/19	19	85.36	5	84.06	84.00	14	7,867	0.18%
2021/08/18	1	85.60	4	86.10	86.90	-3	7,833	-0.04%
2021/08/17	1	86.10	0	0.00	86.10	1	7,921	0.01%
2021/08/13	37	85.99	6	86.37	86.40	31	7,928	0.39%
2021/08/12	2	87.75	1	87.90	87.80	1	7,979	0.01%
2021/08/11	2	86.80	0	0.00	87.80	2	8,062	0.02%
2021/08/10	32	87.01	0	0.00	87.00	32	8,090	0.40%
2021/08/09	9	87.16	5	88.44	88.30	4	8,176	0.05%
2021/08/06	3	87.33	0	0.00	88.40	3	8,265	0.04%
2021/08/05	5	87.76	0	0.00	87.80	5	8,476	0.06%
2021/08/03	1	87.70	0	0.00	88.40	1	8,962	0.01%
2021/08/02	0	0.00	5.1	88.12	88.80	-5.1	9,021	-0.06%
2021/07/30	3	87.00	2	87.65	87.00	1	9,159	0.01%
2021/07/29	0	0.00	31	86.48	86.30	-31	9,219	-0.34%
2021/07/28	3	83.83	67	84.92	85.30	-64	9,341	-0.69%
2021/07/27	0	0.00	1	86.50	86.00	-1	9,387	-0.01%
2021/07/26	7	86.57	0	0.00	86.20	7	9,446	0.07%
2021/07/23	0	0.00	1	88.30	88.00	-1	9,560	-0.01%
2021/07/22	0	0.00	3	87.43	87.80	-3	9,735	-0.03%
2021/07/21	2	85.50	6	85.40	85.60	-4	9,914	-0.04%
2021/07/20	5	86.32	0	0.00	86.00	5	9,937	0.05%
2021/07/19	2.1	87.01	1.1	87.98	87.90	1	10,018	0.01%
2021/07/16	1.5	88.87	1	89.10	89.00	0.5	10,217	0.00%
2021/07/15	0	0.00	0.5	87.50	87.90	-0.5	10,346	0.00%
2021/07/14	1.1	87.29	3	87.67	87.20	-2	10,507	-0.02%
2021/07/13	3.5	86.53	5	86.72	86.90	-1.5	10,658	-0.01%
2021/07/09	0	0.00	7	86.13	86.30	-7	11,013	-0.06%
2021/07/08	1	85.40	2	86.30	85.50	-1	11,065	-0.01%
2021/07/07	0	0.00	1.2	86.39	86.60	-1.2	11,322	-0.01%
2021/07/06	1	87.20	8	86.84	85.90	-7	11,653	-0.06%
2021/07/05	0	0.00	1	86.10	86.50	-1	11,899	-0.01%
2021/07/02	5	84.60	1	84.90	84.50	4	11,829	0.03%
2021/07/01	2	84.40	1	84.40	83.90	1	11,777	0.01%
2021/06/30	1	82.60	0	0.00	83.20	1	11,732	0.01%
2021/06/29	2	82.95	1	83.20	83.30	1	11,703	0.01%
2021/06/28	0	0.00	2	83.60	83.30	-2	11,867	-0.02%
2021/06/23	2	82.30	0	0.00	82.80	2	12,322	0.02%
2021/06/22	1	81.80	0	0.00	81.90	1	12,223	0.01%
2021/06/21	2	80.30	0	0.00	81.40	2	12,267	0.02%
2021/06/18	7	83.10	0	0.00	82.30	7	12,160	0.06%
2021/06/15	1	84.80	0	0.00	84.80	1	12,319	0.01%
2021/06/10	1	85.40	2	85.20	85.80	-1	12,539	-0.01%
2021/06/09	0	0.00	0.1	84.40	84.80	-0.1	12,671	0.00%
2021/06/07	0	0.00	2	85.60	85.60	-2	13,043	-0.02%
2021/06/02	2	86.15	0	0.00	86.60	2	13,188	0.02%
2021/06/01	0	0.00	1	85.00	85.00	-1	13,157	-0.01%
2021/05/28	1	82.30	1	82.60	83.50	0	13,398	0.00%
2021/05/27	3.3	81.60	2	82.10	82.10	1.3	13,414	0.01%
2021/05/26	6	83.25	1	83.30	83.30	5	13,454	0.04%
2021/05/25	6	82.53	10.1	82.86	84.30	-4.1	13,572	-0.03%
2021/05/24	5	81.22	3	81.63	81.70	2	13,534	0.01%
2021/05/21	4	81.20	6	81.85	82.40	-2	13,637	-0.01%
2021/05/20	3.1	81.49	6	81.30	81.50	-2.9	13,651	-0.02%
2021/05/19	0	0.00	5	81.52	81.80	-5	13,646	-0.04%
2021/05/18	8	80.33	4.2	79.66	81.30	3.8	13,622	0.03%
2021/05/17	4.2	77.70	2	77.25	77.90	2.2	13,695	0.02%
2021/05/14	0	0.00	3	80.47	80.40	-3	13,582	-0.02%
2021/05/13	5	80.80	0	0.00	79.00	5	13,460	0.04%
2021/05/12	0	0.00	14.1	84.23	80.80	-14.1	13,237	-0.11%
2021/05/11	1	86.80	3	86.20	85.90	-2	12,948	-0.02%
2021/05/10	7	88.94	3	88.93	89.00	4	12,853	0.03%
2021/05/07	17	87.79	17.7	87.46	88.60	-0.7	12,875	-0.01%
2021/05/06	3	89.23	8	89.24	89.60	-5	12,753	-0.04%
2021/05/05	19	87.67	10	88.19	88.00	9	12,608	0.07%
2021/05/04	6	87.45	12	87.63	86.90	-6	12,479	-0.05%
2021/05/03	1	88.50	2	89.10	87.90	-1	12,256	-0.01%
2021/04/29	5	88.04	2	89.05	88.20	3	12,192	0.02%
2021/04/28	14	89.74	4	90.37	89.60	10	12,015	0.08%
2021/04/27	5	90.50	14.1	90.83	91.80	-9.1	11,962	-0.08%
2021/04/26	1	89.60	3	89.67	90.00	-2	11,655	-0.02%
2021/04/23	2	89.00	2	89.50	90.00	0	11,576	0.00%
2021/04/22	18	90.29	16.2	90.41	90.20	1.8	11,496	0.02%
2021/04/21	1	90.00	31.1	90.04	90.20	-30.1	11,250	-0.27%
2021/04/20	5	90.40	2.1	90.31	91.10	2.9	11,088	0.03%
2021/04/19	5	90.40	31	90.33	91.10	-26	10,959	-0.24%
2021/04/16	4.1	89.48	7	89.30	89.90	-2.9	10,862	-0.03%
2021/04/15	6	88.88	13.1	88.39	89.00	-7.1	10,713	-0.07%
2021/04/14	6	86.25	3.3	86.80	86.50	2.7	10,361	0.03%
2021/04/13	12	87.23	4	87.58	86.80	8	10,254	0.08%
2021/04/12	3	84.96	7	85.17	85.50	-4	9,964	-0.04%
2021/04/09	2	80.30	9.1	82.75	82.30	-7.1	9,635	-0.07%
2021/04/08	0	0.00	8	80.03	80.10	-8	9,393	-0.09%
2021/04/07	0	0.00	9	79.87	80.10	-9	9,483	-0.09%
2021/04/06	0	0.00	7	79.97	80.00	-7	9,421	-0.07%
2021/04/01	0	0.00	8	79.49	79.60	-8	9,379	-0.09%
2021/03/31	0	0.00	8	79.60	79.80	-8	9,307	-0.09%
2021/03/30	0	0.00	1	79.00	79.00	-1	9,111	-0.01%
2021/03/29	3	77.60	20.2	78.92	78.90	-17.2	8,960	-0.19%
2021/03/26	0	0.00	8.1	77.39	77.30	-8.1	8,749	-0.09%
2021/03/25	0	0.00	1	76.30	76.50	-1	8,727	-0.01%
2021/03/24	12	75.87	0	0.00	76.20	12	8,794	0.14%
2021/03/23	0	0.00	12	75.90	75.90	-12	8,760	-0.14%
2021/03/22	5	73.80	8	74.71	76.40	-3	8,791	-0.03%
2021/03/19	22.1	75.01	9	74.63	74.50	13.1	8,741	0.15%
2021/03/18	2	75.75	1	76.90	76.60	1	8,448	0.01%
2021/03/17	5	76.78	1	76.80	76.40	4	8,404	0.05%
2021/03/16	0	0.00	12	77.17	77.30	-12	8,379	-0.14%
2021/03/15	0	0.00	1.3	77.41	76.80	-1.3	8,295	-0.02%
2021/03/12	3	77.00	2	76.95	77.20	1	8,147	0.01%
2021/03/11	14	77.26	24.1	77.36	76.70	-10.1	8,136	-0.12%
2021/03/10	6	74.08	5	74.34	74.60	1	7,892	0.01%
2021/03/09	1.2	73.20	0	0.00	73.60	1.2	8,016	0.01%
2021/03/08	2.1	73.50	1	73.50	73.50	1.1	7,984	0.01%
2021/03/05	0	0.00	1	72.60	72.90	-1	7,925	-0.01%
2021/03/04	10	73.35	0	0.00	73.40	10	8,131	0.12%
2021/03/03	0	0.00	7	74.80	74.80	-7	8,015	-0.09%
2021/03/02	0	0.00	4.5	74.27	73.80	-4.5	7,892	-0.06%
2021/02/26	6	72.92	1	72.90	72.70	5	7,823	0.06%
2021/02/25	2	74.65	3	74.73	75.00	-1	7,574	-0.01%
2021/02/24	1	73.90	10	73.62	73.80	-9	7,457	-0.12%
2021/02/23	12.5	73.48	2.2	72.98	73.80	10.3	7,414	0.14%
2021/02/18	0	0.00	11	71.01	70.70	-11	7,335	-0.15%
2021/02/17	2	69.55	0	0.00	70.00	2	7,322	0.03%
2021/02/05	7	68.57	0	0.00	68.50	7	7,189	0.10%
2021/02/04	1	68.70	1	68.80	68.90	0	7,199	0.00%
2021/02/03	0	0.00	1	69.00	68.80	-1	7,356	-0.01%
2021/02/02	0	0.00	22	68.50	68.80	-22	7,379	-0.30%
2021/02/01	1	67.40	0	0.00	66.70	1	7,337	0.01%
2021/01/29	14	66.89	0	0.00	65.60	14	7,324	0.19%
2021/01/28	11	67.92	1	68.00	67.70	10	7,211	0.14%
2021/01/27	1	69.60	0	0.00	69.10	1	7,144	0.01%
2021/01/26	2	69.50	0	0.00	69.50	2	7,192	0.03%
2021/01/20	10	69.80	0	0.00	69.30	10	7,091	0.14%
2021/01/15	2	73.10	0	0.00	72.30	2	6,980	0.03%
2021/01/14	1	74.30	3	74.37	74.20	-2	7,207	-0.03%
2021/01/13	0	0.00	2	74.40	74.00	-2	7,216	-0.03%
2021/01/12	8	73.24	11	73.08	73.60	-3	7,147	-0.04%
2021/01/11	0	0.00	4	73.95	74.40	-4	7,103	-0.06%
2021/01/08	0	0.00	10	72.43	72.70	-10	6,987	-0.14%
2021/01/07	0	0.00	43	71.78	71.50	-43	6,942	-0.62%
2021/01/06	10	70.50	1	71.10	70.70	9	6,917	0.13%
2021/01/05	31	70.80	3	70.90	71.00	28	6,853	0.41%
2021/01/04	6	71.78	1	71.60	71.40	5	6,846	0.07%
2020/12/31	5	71.92	0	71.90	71.90	5	6,738	0.07%
2020/12/30	0	0.00	10	72.32	72.50	-10	6,680	-0.15%
2020/12/29	1	70.50	3	70.17	70.40	-2	6,543	-0.03%
2020/12/28	0	0.00	12	69.83	70.60	-12	6,551	-0.18%
2020/12/23	9	68.07	8	68.65	68.10	1	6,491	0.02%
2020/12/22	0	0.00	11	69.28	68.60	-11	6,514	-0.17%
2020/12/21	2	69.05	19.1	68.81	69.40	-17.1	6,594	-0.26%
2020/12/18	11	67.83	1	68.60	67.50	10	6,569	0.15%
2020/12/17	0	0.00	2	68.50	68.60	-2	6,509	-0.03%
2020/12/16	0	0.00	17	68.25	68.70	-17	6,511	-0.26%
2020/12/15	4	67.10	4	67.48	67.20	0	6,617	0.00%
2020/12/14	10	68.00	0	0.00	67.80	10	6,588	0.15%
2020/12/11	4	67.60	9	68.04	68.30	-5	6,569	-0.08%
2020/12/10	0	0.00	8.1	67.97	67.80	-8.1	6,517	-0.12%
2020/12/09	4	67.10	8	67.35	67.10	-4	6,427	-0.06%
2020/12/08	20	66.95	6	67.35	67.20	14	6,400	0.22%
2020/12/07	8	68.13	11	68.31	67.50	-3	6,363	-0.05%
2020/12/04	1	67.50	4	67.75	67.70	-3	6,315	-0.05%
2020/12/03	20.2	67.11	9	66.62	66.60	11.2	6,168	0.18%
2020/12/02	8	65.28	0	0.00	65.60	8	5,943	0.13%
2020/12/01	0	0.00	5	65.16	66.00	-5	5,910	-0.08%
2020/11/30	7	65.41	0	0.00	64.20	7	5,907	0.12%
2020/11/26	5	65.50	1	65.50	65.80	4	5,616	0.07%
2020/11/25	1	65.50	3	65.67	65.50	-2	5,653	-0.04%
2020/11/24	0	0.00	2	65.55	65.60	-2	5,612	-0.04%
2020/11/23	0	0.00	12	66.00	66.20	-12	5,592	-0.21%
2020/11/20	0	0.00	1	65.30	65.70	-1	5,539	-0.02%
2020/11/18	4	65.20	12	65.32	65.50	-8	5,456	-0.15%
2020/11/17	8	64.03	24	64.64	65.00	-16	5,372	-0.30%
2020/11/16	3	64.43	18	64.50	64.50	-15	5,358	-0.28%
2020/11/13	0.5	64.10	3	63.97	64.10	-2.5	5,316	-0.05%
2020/11/12	11.1	63.82	5	64.36	63.90	6.1	5,289	0.12%
2020/11/11	4	64.65	24.4	64.90	65.30	-20.4	5,230	-0.39%
2020/11/10	0	0.00	19	62.78	63.00	-19	5,017	-0.38%
2020/11/09	3	61.70	2.4	62.08	62.10	0.6	4,970	0.01%
2020/11/06	1	61.20	0	0.00	61.70	1	4,958	0.02%
2020/11/05	2	61.20	4	61.15	61.50	-2	4,970	-0.04%
2020/11/04	0	0.00	16	61.06	61.00	-16	4,997	-0.32%
2020/11/03	0	0.00	7	60.50	60.80	-7	5,003	-0.14%
2020/10/30	1	58.50	0	0.00	58.70	1	4,962	0.02%
2020/10/29	3	58.90	2	59.25	59.00	1	4,928	0.02%
2020/10/27	2	60.00	1	60.00	60.10	1	5,014	0.02%
2020/10/26	0	0.00	8.5	59.82	60.00	-8.5	5,021	-0.17%
2020/10/23	1	59.20	11	59.42	59.50	-10	5,002	-0.20%
2020/10/22	5	58.22	0	0.00	60.50	5	5,012	0.10%
2020/10/21	2	58.80	0	0.00	58.60	2	4,748	0.04%
2020/10/20	4	59.43	1	59.30	59.40	3	4,680	0.06%
2020/10/19	1	59.20	0	0.00	59.00	1	4,659	0.02%
2020/10/15	12	59.53	0	0.00	59.50	12	4,661	0.26%
2020/10/14	1	60.50	0	0.00	60.50	1	4,619	0.02%
2020/10/13	0	0.00	1	61.00	60.80	-1	4,614	-0.02%
2020/10/12	0	0.00	12	60.76	61.20	-12	4,662	-0.26%
2020/10/05	5	59.68	2	60.80	59.70	3	4,799	0.06%
2020/09/28	0	0.00	1	59.50	59.40	-1	4,940	-0.02%
2020/09/25	1	58.60	2	58.50	58.20	-1	5,064	-0.02%
2020/09/24	17	58.53	0	0.00	58.00	17	5,068	0.34%
2020/09/23	15	60.05	2	60.00	60.00	13	4,952	0.26%
2020/09/22	3	60.43	0	0.00	60.30	3	4,923	0.06%
2020/09/21	3	61.60	1	61.90	61.50	2	4,922	0.04%
2020/09/18	4.2	61.50	20.5	61.79	61.30	-16.4	4,956	-0.33%
2020/09/17	0	0.00	3	61.00	60.90	-3	4,840	-0.06%
2020/09/16	1	60.80	0	0.00	61.10	1	4,873	0.02%
2020/09/09	14	60.41	3.2	60.93	61.00	10.8	5,268	0.21%
2020/09/08	2	61.10	0	0.00	61.10	2	5,315	0.04%
2020/09/07	2.2	61.30	0	0.00	61.10	2.2	5,375	0.04%
2020/09/04	12	60.80	0	0.00	60.50	12	5,414	0.22%
2020/09/03	1.2	60.73	0	0.00	60.90	1.2	5,468	0.02%
2020/09/01	13	60.68	0	0.00	60.80	13	5,513	0.24%
2020/08/28	0	0.00	0.1	61.80	61.80	-0.1	5,463	0.00%
2020/08/26	1	61.90	0	0.00	62.00	1	5,587	0.02%
2020/08/25	0	0.00	0.3	61.80	61.70	-0.3	5,618	-0.01%
2020/08/21	0	0.00	20	62.60	62.30	-20	5,835	-0.34%
2020/08/20	18.4	61.02	0	0.00	60.80	18.4	5,833	0.32%
2020/08/19	3	62.70	2	62.85	62.70	1	5,818	0.02%
2020/08/14	0	0.00	0	63.30	63.30	0	5,896	0.00%
2020/08/13	0	0.00	10	63.40	63.60	-10	5,935	-0.17%
2020/08/12	3	62.20	3	62.93	63.00	0	5,965	0.00%
2020/08/11	22	63.41	3	63.47	62.80	19	5,954	0.32%
2020/08/10	0	0.00	15.3	62.31	63.20	-15.3	5,937	-0.26%
2020/08/07	2	60.95	0	0.00	60.80	2	5,916	0.03%
2020/08/06	2	61.10	1.1	61.90	61.50	0.9	5,879	0.02%
2020/08/05	0.3	61.10	0	0.00	60.70	0.3	5,920	0.01%
2020/08/04	0.2	60.70	0	0.00	60.40	0.2	5,929	0.00%
2020/08/03	16	60.64	0	0.00	60.20	16	5,944	0.27%
2020/07/31	1.1	61.23	0	0.00	61.10	1.1	5,903	0.02%
2020/07/30	5.3	61.32	0	0.00	61.50	5.3	5,882	0.09%
2020/07/29	0.2	61.30	0	0.00	61.10	0.2	5,888	0.00%
2020/07/28	0.2	61.60	0	0.00	61.40	0.2	6,072	0.00%
2020/07/27	3.1	62.83	2	62.75	62.50	1.1	6,216	0.02%
2020/07/23	10.1	63.50	0	0.00	63.50	10.1	6,414	0.16%
2020/07/21	0	0.00	5	64.50	64.00	-5	6,536	-0.08%
2020/07/17	2	64.65	0	0.00	64.40	2	6,539	0.03%
2020/07/16	0	0.00	11	64.98	64.60	-11	6,653	-0.17%
2020/07/15	2	63.70	0	0.00	64.10	2	6,649	0.03%
2020/07/13	2	64.15	0	0.00	63.80	2	6,736	0.03%
2020/07/10	50	63.30	0.1	63.50	63.30	49.9	6,769	0.74%
2020/07/09	100	64.20	0	0.00	64.30	100	6,824	1.47%
2020/07/08	1	64.90	12.2	64.71	64.80	-11.2	6,800	-0.16%
2020/07/07	3	65.00	1	64.90	64.80	2	6,793	0.03%
2020/07/06	1	66.80	160	66.82	67.00	-159	6,748	-2.36%	大賣/鉅額交易
2020/07/03	0	0.00	20	65.90	65.80	-20	6,717	-0.30%
2020/07/02	1	65.50	2	65.90	65.40	-1	6,741	-0.01%
2020/07/01	0.1	65.20	0	0.00	65.20	0.1	6,785	0.00%
2020/06/30	2	64.10	1	64.40	64.60	1	6,830	0.01%
2020/06/29	0	0.00	5	64.00	64.00	-5	6,899	-0.07%
2020/06/24	9	64.87	1	64.90	64.70	8	6,927	0.12%
2020/06/22	0.1	64.40	0	0.00	64.40	0.1	6,926	0.00%
2020/06/19	13	64.08	0	0.00	63.80	13	6,977	0.19%
2020/06/18	0.1	64.90	0	0.00	64.90	0.1	6,872	0.00%
2020/06/17	0.1	64.90	0	0.00	64.90	0.1	6,986	0.00%
2020/06/16	1.1	65.00	4	64.98	64.90	-2.9	7,318	-0.04%
2020/06/15	2	64.80	1	65.00	64.10	1	7,603	0.01%
2020/06/12	3	64.90	0	0.00	65.30	3	7,795	0.04%
2020/06/11	0	0.00	3	67.03	66.00	-3	7,974	-0.04%
2020/06/10	0	0.00	3.1	67.11	67.40	-3.1	8,066	-0.04%
2020/06/09	1	67.00	1	66.70	67.00	0	8,259	0.00%
2020/06/08	0	0.00	3	66.07	66.50	-3	8,348	-0.04%
2020/06/03	0	0.00	1	64.80	65.00	-1	8,516	-0.01%
2020/06/01	1.2	63.55	0	0.00	63.20	1.2	8,470	0.01%
2020/05/29	0.1	63.00	4	62.30	62.90	-3.9	8,446	-0.05%
2020/05/28	4.2	62.84	7	63.59	62.50	-2.9	8,293	-0.03%
2020/05/27	0.2	63.20	2	63.10	63.10	-1.8	8,354	-0.02%
2020/05/26	0.1	63.20	0	0.00	63.30	0.1	8,396	0.00%
2020/05/25	5.2	61.50	0	0.00	62.10	5.2	8,448	0.06%
2020/05/22	7	62.50	0	0.00	62.30	7	8,470	0.08%
2020/05/20	1	63.70	0	0.00	63.90	1	8,456	0.01%
2020/05/19	0	0.00	1	64.10	63.60	-1	8,447	-0.01%
2020/05/18	4	62.95	0	0.00	62.60	4	8,411	0.05%
2020/05/15	3	62.83	10	62.60	62.70	-7	8,405	-0.08%
2020/05/14	0	0.00	3	62.70	62.70	-3	8,371	-0.04%
2020/05/13	5	64.00	0	0.00	64.00	5	8,327	0.06%
2020/05/12	1	63.50	0	0.00	63.50	1	8,323	0.01%
2020/05/11	6	64.67	6	65.35	64.60	0	8,257	0.00%
2020/05/08	0	0.00	18	63.84	64.00	-18	8,230	-0.22%
2020/05/07	0	0.00	9	63.21	63.00	-9	8,210	-0.11%
2020/05/06	1	63.10	3	63.47	63.00	-2	8,205	-0.02%
2020/05/05	6	63.82	3	64.07	63.80	3	8,188	0.04%
2020/05/04	19	63.28	3	63.93	63.50	16	8,198	0.20%
2020/04/30	6	64.45	27	65.14	66.20	-21	8,042	-0.26%
2020/04/29	12	62.90	8	62.50	62.50	4	7,891	0.05%
2020/04/27	16	59.16	9	58.66	59.60	7	7,875	0.09%
2020/04/24	11	57.15	0	0.00	57.00	11	7,742	0.14%
2020/04/23	2	57.60	1	58.30	57.50	1	7,716	0.01%
2020/04/22	5	56.50	2	56.80	56.90	3	7,654	0.04%
2020/04/21	5	57.66	4	57.30	57.20	1	7,639	0.01%
2020/04/20	5	59.56	0	0.00	59.70	5	7,513	0.07%
2020/04/17	0	0.00	1	60.90	60.10	-1	7,495	-0.01%
2020/04/16	3	60.07	0	0.00	59.90	3	7,422	0.04%
2020/04/15	0	0.00	3	60.50	60.80	-3	7,338	-0.04%
2020/04/14	1	60.40	6	60.10	60.10	-5	7,272	-0.07%
2020/04/10	6	58.13	1.2	58.27	58.40	4.8	7,148	0.07%
2020/04/09	2	58.00	0	0.00	58.10	2	7,140	0.03%
2020/04/08	0	0.00	34	57.04	58.10	-34	7,074	-0.48%
2020/04/07	3	55.80	21	56.37	56.30	-18	6,978	-0.26%
2020/04/01	7	54.17	0	0.00	53.70	7	6,878	0.10%
2020/03/31	6	54.68	0	0.00	54.70	6	6,796	0.09%
2020/03/30	27	53.75	22	55.44	55.60	5	6,675	0.07%
2020/03/27	1	56.30	2	56.05	55.60	-1	6,565	-0.02%
2020/03/26	58	55.52	2	55.80	55.60	56	6,510	0.86%
2020/03/25	1	53.80	5	54.72	55.70	-4	6,568	-0.06%
2020/03/24	4	52.10	5	52.02	51.70	-1	6,495	-0.02%
2020/03/23	6	48.10	1	49.90	48.65	5	6,443	0.08%
2020/03/20	3.2	48.27	3	49.70	50.10	0.2	6,317	0.00%
2020/03/19	15	48.56	6	49.15	47.30	9	5,969	0.15%
2020/03/18	5	53.62	0	0.00	52.40	5	5,670	0.09%
2020/03/17	17	56.42	19	56.18	56.00	-2	5,452	-0.04%
2020/03/16	13	59.67	9	60.77	58.80	4	5,196	0.08%
2020/03/13	17	58.78	10	59.22	61.40	7	5,046	0.14%
2020/03/12	6	64.10	2	64.40	63.80	4	4,783	0.08%
2020/03/11	1	66.00	0	0.00	66.30	1	4,630	0.02%
2020/03/10	0	0.00	12	66.25	66.20	-12	4,589	-0.26%
2020/03/09	5	65.98	1	66.00	66.00	4	4,496	0.09%
2020/03/06	6	68.02	0	0.00	68.20	6	4,335	0.14%
2020/03/05	0	0.00	2	69.50	69.70	-2	4,258	-0.05%
2020/03/04	0	0.00	3	68.33	68.80	-3	4,251	-0.07%
2020/03/03	4	67.95	0	0.00	67.70	4	4,238	0.09%
2020/03/02	2	67.50	3	67.60	67.70	-1	4,222	-0.02%
2020/02/27	1	68.10	0	0.00	68.10	1	4,421	0.02%
2020/02/26	10	67.70	1	67.80	67.70	9	4,356	0.21%
2020/02/25	5	68.80	0	0.00	68.50	5	4,251	0.12%
2020/02/24	1.1	68.64	1	69.20	68.90	0.1	4,218	0.00%
2020/02/21	1	69.70	0	0.00	69.80	1	4,160	0.02%
2020/02/19	0.1	70.70	1	70.70	70.80	-0.9	4,164	-0.02%
2020/02/18	1	69.70	1	70.10	70.10	0	4,151	0.00%
2020/02/17	2	69.80	0	0.00	70.10	2	4,148	0.05%
2020/02/10	1	69.00	0	0.00	69.90	1	4,254	0.02%
2020/02/06	0	0.00	1	70.20	70.30	-1	4,276	-0.02%
2020/02/04	2	68.40	3	69.67	70.10	-1	4,220	-0.02%
2020/02/03	1	69.10	0	0.00	68.50	1	4,252	0.02%
2020/01/31	2	69.50	1	69.50	69.70	1	4,232	0.02%
2020/01/30	6	69.60	19	68.79	68.60	-13	4,180	-0.31%
2020/01/17	2	72.60	1	72.90	73.00	1	4,043	0.02%
2020/01/16	0	0.00	0.6	72.60	72.90	-0.6	4,084	-0.02%
2020/01/13	1	71.90	6	72.40	73.00	-5	4,170	-0.12%
2020/01/09	0	0.00	1	72.20	72.40	-1	4,212	-0.02%
2020/01/08	12.1	71.86	0	0.00	71.60	12.1	4,271	0.28%
2020/01/06	0	0.00	1	73.10	73.00	-1	4,300	-0.02%
2019/12/27	0	0.00	5	73.20	73.20	-5	4,412	-0.11%
2019/12/26	0.1	72.60	5	72.80	72.80	-4.9	4,416	-0.11%
2019/12/25	5	72.80	1	72.90	73.00	4	4,480	0.09%
2019/12/24	0	0.00	1	73.00	73.00	-1	4,542	-0.02%
2019/12/23	1	73.00	0	0.00	73.20	1	4,584	0.02%
2019/12/19	0	0.00	1	72.60	72.90	-1	4,577	-0.02%
2019/12/18	1	72.80	1	72.80	72.60	0	4,579	0.00%
2019/12/16	0	0.00	1	72.20	72.20	-1	4,672	-0.02%
2019/12/13	0	0.00	18	72.19	72.20	-18	4,703	-0.38%
2019/12/12	0	0.00	8	71.96	72.00	-8	4,727	-0.17%
2019/12/11	5	71.10	0	0.00	71.30	5	4,762	0.10%
2019/12/10	0	0.00	7	71.20	71.10	-7	4,846	-0.14%
2019/12/09	16	71.15	10	71.15	70.90	6	4,876	0.12%
2019/12/05	3	71.30	0	0.00	71.00	3	4,903	0.06%
2019/12/03	6	71.50	0	0.00	71.60	6	4,964	0.12%
2019/12/02	0	0.00	12.9	71.86	71.60	-12.9	5,018	-0.26%
2019/11/29	1	71.50	0	0.00	71.50	1	5,070	0.02%
2019/11/27	0	0.00	3	72.50	72.50	-3	5,089	-0.06%
2019/11/26	2	71.70	10	71.90	71.60	-8	5,067	-0.16%
2019/11/20	10	71.20	0	0.00	71.40	10	4,942	0.20%
2019/11/19	1.9	71.65	0	0.00	71.90	1.9	4,977	0.04%
2019/11/15	0	0.00	1.1	71.31	71.50	-1.1	5,041	-0.02%
2019/11/13	1	71.60	0	0.00	71.40	1	5,219	0.02%
2019/11/11	0	0.00	1	71.80	72.00	-1	5,341	-0.02%
2019/11/08	0	0.00	1	72.50	72.70	-1	5,410	-0.02%
2019/11/07	1	72.70	1.2	72.56	72.90	-0.2	5,457	0.00%
2019/11/06	1	72.30	0	0.00	72.60	1	5,488	0.02%
2019/11/05	1.7	72.58	1	72.90	72.90	0.7	5,557	0.01%
2019/11/01	0	0.00	1	71.70	71.80	-1	5,740	-0.02%
2019/10/31	3.3	72.11	0	0.00	72.00	3.3	5,881	0.06%
2019/10/29	1	71.30	0	0.00	71.50	1	6,015	0.02%
2019/10/25	0	0.00	1	71.60	71.40	-1	6,093	-0.02%
2019/10/24	0	0.00	3.8	71.74	72.10	-3.8	6,133	-0.06%
2019/10/23	0	0.00	1	71.60	71.30	-1	6,183	-0.02%
2019/10/22	0	0.00	2	71.70	71.90	-2	6,248	-0.03%
2019/10/18	2	71.00	0	0.00	71.00	2	6,326	0.03%
2019/10/17	0	0.00	25	70.90	71.20	-25	6,299	-0.40%
2019/10/16	0.2	70.60	1	70.50	70.80	-0.8	6,314	-0.01%
2019/10/14	0	0.00	1	69.90	70.00	-1	6,563	-0.02%
2019/10/09	13	69.20	0.1	69.20	69.00	12.9	6,565	0.20%
2019/10/08	6	69.58	0	0.00	69.80	6	6,565	0.09%
2019/10/07	8	69.33	4	69.40	69.50	4	6,600	0.06%
2019/10/04	5	69.00	0	0.00	69.50	5	6,659	0.08%
2019/10/03	5	68.70	0	0.00	69.00	5	6,680	0.07%
2019/10/02	2	70.25	0	0.00	70.00	2	6,708	0.03%
2019/10/01	0	0.00	11	70.15	70.60	-11	6,735	-0.16%
2019/09/25	0	0.00	1	70.50	70.80	-1	7,325	-0.01%
2019/09/24	1	70.80	2	70.80	71.00	-1	7,476	-0.01%
2019/09/23	0	0.00	6	71.03	70.90	-6	7,535	-0.08%
2019/09/20	1	70.20	0	0.00	70.70	1	7,690	0.01%
2019/09/19	0	0.00	1	70.30	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	0	0.00	1	70.90	71.00	-1	7,693	-0.01%
2019/09/16	1	70.80	1	70.90	70.60	0	7,772	0.00%
2019/09/12	0	0.00	1	70.10	69.40	-1	7,816	-0.01%
2019/09/10	2	69.30	0	0.00	69.40	2	7,913	0.03%
2019/09/06	1	69.50	0	0.00	69.20	1	8,016	0.01%
2019/09/05	0	0.00	2	69.15	69.30	-2	8,086	-0.02%
2019/09/04	0	0.00	4	68.55	68.40	-4	8,109	-0.05%
2019/09/03	1	68.10	0	0.00	67.30	1	8,162	0.01%
2019/09/02	1	68.50	0	0.00	68.50	1	8,265	0.01%
2019/08/30	0	0.00	22	68.19	68.80	-22	8,341	-0.26%
2019/08/29	5	67.10	0	0.00	67.60	5	8,323	0.06%
2019/08/28	5.1	67.11	0	0.00	67.20	5.1	8,339	0.06%
2019/08/26	1	67.20	1	67.20	67.20	0	8,216	0.00%
2019/08/23	0	0.00	10	67.90	68.30	-10	8,208	-0.12%
2019/08/22	1	68.10	0	0.00	67.90	1	8,287	0.01%
2019/08/21	0.4	68.10	3	67.97	67.90	-2.6	8,494	-0.03%
2019/08/20	12	67.18	0	0.00	67.60	12	8,473	0.14%
2019/08/19	7	67.24	1	67.10	67.00	6	8,469	0.07%
2019/08/16	3	66.67	0	0.00	67.20	3	8,423	0.04%
2019/08/15	10	66.09	1	66.50	66.00	9	8,326	0.11%
2019/08/14	10	67.18	1	67.00	66.90	9	8,290	0.11%
2019/08/13	8	67.09	3	67.10	67.00	5	8,251	0.06%
2019/08/12	3	67.80	1	67.80	67.60	2	8,173	0.02%
2019/08/08	2	68.20	1	68.11	68.10	1	8,181	0.01%
2019/08/07	3	68.00	0	0.00	68.10	3	8,170	0.04%
2019/08/06	3.2	68.21	32	68.03	68.30	-28.8	8,166	-0.35%
2019/08/05	8	69.48	1	70.00	69.10	7	8,126	0.09%
2019/08/02	19	69.69	0	0.00	69.70	19	8,056	0.24%
2019/08/01	5	70.66	0.2	71.00	70.70	4.8	8,029	0.06%
2019/07/31	1	71.50	1	71.80	71.30	0	8,026	0.00%
2019/07/29	1	71.60	0	0.00	71.60	1	7,867	0.01%
2019/07/26	1	71.20	0	0.00	71.70	1	7,803	0.01%
2019/07/25	9	71.24	3	71.33	71.60	6	7,784	0.08%
2019/07/24	11.2	71.58	0	0.00	71.40	11.2	7,732	0.14%
2019/07/23	12	71.80	0	0.00	71.70	12	7,680	0.16%
2019/07/22	0	0.00	2	71.90	71.90	-2	7,618	-0.03%
2019/07/19	2	71.90	0	0.00	71.90	2	7,568	0.03%
2019/07/18	2	71.80	1	71.90	71.90	1	7,603	0.01%
2019/07/17	1	71.00	0	0.00	72.60	1	7,567	0.01%
2019/07/16	3	71.93	1	71.70	71.70	2	7,310	0.03%
2019/07/15	1	71.80	0	0.00	72.00	1	7,271	0.01%
2019/07/12	83	72.00	0	0.00	72.00	83	7,276	1.14%
2019/07/10	80	72.00	1	72.20	72.30	79	7,215	1.09%
2019/07/09	2	72.20	0	0.00	72.10	2	7,178	0.03%
2019/07/08	0	0.00	2	72.45	72.50	-2	7,199	-0.03%
2019/07/04	5	72.88	0	0.00	72.70	5	7,288	0.07%
2019/07/03	15	72.51	0	0.00	72.60	15	7,289	0.21%
2019/07/02	7	78.37	151	78.30	78.30	-144	7,011	-2.05%	大賣/鉅額交易
2019/07/01	14	78.76	0	0.00	78.80	14	6,766	0.21%
2019/06/28	3	78.33	26.5	78.50	78.60	-23.5	6,585	-0.36%
2019/06/27	4	79.00	2	78.90	78.60	2	6,556	0.03%
2019/06/26	8	78.91	0	0.00	78.60	8	6,458	0.12%
2019/06/25	8	79.30	0	0.00	79.10	8	6,394	0.13%
2019/06/24	3	79.30	1	79.20	79.40	2	6,338	0.03%
2019/06/21	2	78.40	1	78.60	78.80	1	6,353	0.02%
2019/06/20	5	78.60	2	79.20	78.50	3	6,249	0.05%
2019/06/18	0	0.00	1	78.70	78.70	-1	6,150	-0.02%
2019/06/17	1	78.30	0	0.00	78.40	1	6,152	0.02%
2019/06/12	0	0.00	2	77.80	77.80	-2	6,094	-0.03%
2019/06/11	3	77.60	0	0.00	78.00	3	6,042	0.05%
2019/06/10	4	77.73	0	0.00	77.70	4	5,934	0.07%
2019/06/04	6	77.95	0	0.00	78.30	6	5,736	0.10%
2019/06/03	0	0.00	1	78.20	78.30	-1	5,714	-0.02%
2019/05/31	3	78.50	0.2	78.10	78.50	2.8	5,703	0.05%
2019/05/30	1	77.70	0	0.00	77.80	1	5,722	0.02%
2019/05/29	3	77.77	2	78.00	77.50	1	5,830	0.02%
2019/05/28	6	78.10	0	0.00	78.40	6	5,850	0.10%
2019/05/21	0	0.00	1	78.10	78.60	-1	5,746	-0.02%
2019/05/20	0	0.00	0.4	77.30	77.50	-0.4	5,692	-0.01%
2019/05/17	3	76.57	0.6	76.70	76.50	2.4	5,686	0.04%
2019/05/15	1	77.00	1	77.00	76.70	0	5,651	0.00%
2019/05/14	0	0.00	10	76.00	76.30	-10	5,667	-0.18%
2019/05/13	12	76.50	0	0.00	76.40	12	5,600	0.21%
2019/05/10	13	77.80	0	0.00	77.20	13	5,624	0.23%
2019/05/09	4	77.03	0	0.00	76.80	4	5,646	0.07%
2019/05/08	30	77.80	0	0.00	77.60	30	5,611	0.53%
2019/05/07	0	0.00	300	78.00	78.20	-300	5,567	-5.39%	大賣/鉅額交易
2019/05/06	14	77.98	0	0.00	78.00	14	5,587	0.25%
2019/05/03	16	78.90	0.2	78.80	78.80	15.8	5,592	0.28%
2019/05/02	0	0.00	3	78.57	79.00	-3	5,691	-0.05%
2019/04/30	12	78.00	0	0.00	78.10	12	5,660	0.21%
2019/04/29	16	77.90	2	78.05	78.00	14	5,664	0.25%
2019/04/26	5	77.90	1	77.90	78.30	4	5,661	0.07%
2019/04/24	100	77.70	0	0.00	77.50	100	5,704	1.75%
2019/04/22	0	0.00	1	77.50	77.50	-1	5,705	-0.02%
2019/04/19	1	77.20	0	0.00	77.50	1	5,730	0.02%
2019/04/17	0	0.00	4	77.30	77.60	-4	5,850	-0.07%
2019/04/16	102	76.61	2	76.90	77.10	100	5,868	1.70%	大買/
2019/04/15	0	0.00	1	76.70	76.70	-1	5,901	-0.02%
2019/04/12	9	76.38	0	0.00	76.50	9	5,901	0.15%
2019/04/11	8	76.74	1	76.90	77.00	7	5,848	0.12%
2019/04/10	2	77.60	0	0.00	77.70	2	5,744	0.03%
2019/04/09	1	77.80	0	0.00	77.90	1	5,749	0.02%
2019/04/08	0	0.00	1	78.10	77.90	-1	5,719	-0.02%
2019/04/02	6	78.40	0	0.00	78.30	6	5,534	0.11%
2019/04/01	14	78.25	0	0.00	78.10	14	5,499	0.25%
2019/03/29	1	78.10	3.1	78.70	78.90	-2.1	5,373	-0.04%
2019/03/28	0	0.00	10	77.80	78.20	-10	5,333	-0.19%
2019/03/27	2	77.50	3.2	77.63	77.50	-1.2	5,289	-0.02%
2019/03/26	10	77.20	1	77.30	77.30	9	5,272	0.17%
2019/03/25	103	76.40	0	0.00	76.40	103	5,228	1.97%	大買/鉅額交易
2019/03/22	14	76.79	1	77.10	77.00	13	5,211	0.25%
2019/03/21	24	76.61	3	76.93	76.60	21	5,191	0.40%
2019/03/20	1	75.90	0	0.00	76.20	1	5,113	0.02%
2019/03/19	2	76.05	1	76.30	76.00	1	5,124	0.02%
2019/03/18	6	75.90	1	76.50	76.50	5	5,136	0.10%
2019/03/15	13	75.72	0	0.00	76.00	13	5,127	0.25%
2019/03/13	0	0.00	1	76.00	76.00	-1	5,124	-0.02%
2019/03/12	0	0.00	1	76.20	75.90	-1	5,246	-0.02%
2019/03/11	0	0.00	0.1	75.80	75.50	-0.1	5,299	0.00%
2019/03/08	0	0.00	0.6	75.90	75.60	-0.6	5,390	-0.01%
2019/03/07	3	75.93	0	0.00	76.20	3	5,503	0.05%
2019/03/06	0	0.00	1	75.80	75.80	-1	5,554	-0.02%
2019/03/05	4	75.43	0	0.00	75.20	4	5,693	0.07%
2019/03/04	2	75.60	0	0.00	75.60	2	5,719	0.03%
2019/02/27	0	0.00	1	76.90	76.90	-1	5,652	-0.02%
2019/02/25	0	0.00	2	76.40	76.60	-2	5,547	-0.04%
2019/02/22	1	75.40	0	0.00	76.20	1	5,516	0.02%
2019/02/21	1	76.10	4	75.98	76.10	-3	5,466	-0.05%
2019/02/20	1	75.30	0	0.00	75.40	1	5,468	0.02%
2019/02/14	3	74.73	0	0.00	74.60	3	5,377	0.06%
2019/02/12	1.1	74.84	0	0.00	75.00	1.1	5,318	0.02%
2019/02/11	3	75.27	0	0.00	74.50	3	5,349	0.06%
2019/01/30	2	76.10	0	0.00	76.30	2	5,308	0.04%
2019/01/29	0	0.00	1	76.50	76.20	-1	5,242	-0.02%
2019/01/28	0	0.00	2	76.00	76.20	-2	5,226	-0.04%
2019/01/23	3	74.67	0	0.00	74.60	3	5,219	0.06%
2019/01/21	0	0.00	1	76.60	76.00	-1	5,191	-0.02%
2019/01/18	1	75.30	6	75.50	75.60	-5	5,181	-0.10%
2019/01/16	0	0.00	1	75.60	75.50	-1	5,229	-0.02%
2019/01/15	0	0.00	2	75.75	75.80	-2	5,239	-0.04%
2019/01/14	2	74.90	0	0.00	75.10	2	5,197	0.04%
2019/01/09	0	0.00	3	74.30	74.50	-3	5,332	-0.06%
2019/01/07	0	0.00	2	74.85	75.10	-2	5,297	-0.04%
2019/01/04	2	73.20	0	0.00	73.10	2	5,352	0.04%
2019/01/02	2	73.00	0	0.00	73.00	2	5,680	0.04%
2018/12/28	0	0.00	4	75.20	75.50	-4	5,679	-0.07%
2018/12/27	0	0.00	1	74.10	74.00	-1	5,708	-0.02%
2018/12/25	1	72.40	0	0.00	72.60	1	5,817	0.02%
2018/12/19	0	74.10	0	0.00	74.40	0	6,123	0.00%
2018/12/18	1	73.60	0	0.00	73.50	1	6,182	0.02%
2018/12/14	5	72.72	0	0.00	73.00	5	6,347	0.08%
2018/12/13	2	72.70	0	0.00	73.00	2	6,353	0.03%
2018/12/12	1.7	72.50	0	0.00	72.40	1.7	6,363	0.03%
2018/12/10	0.1	73.00	0	0.00	72.60	0.1	6,289	0.00%
2018/12/07	0	0.00	1	73.00	73.20	-1	6,325	-0.02%
2018/12/06	8	72.89	0	0.00	72.50	8	6,380	0.13%
2018/12/05	5	73.60	0	0.00	73.70	5	6,343	0.08%
2018/12/03	3	74.47	0.1	74.70	74.40	2.9	6,266	0.05%
2018/11/29	1	74.60	0	0.00	74.30	1	6,117	0.02%
2018/11/28	1	73.70	0	0.00	74.80	1	6,053	0.02%
2018/11/27	4	74.80	0	0.00	74.80	4	5,925	0.07%
2018/11/26	5	76.32	0	0.00	75.90	5	5,915	0.08%
2018/11/23	1	76.20	1	76.40	76.50	0	5,933	0.00%
2018/11/22	1	76.90	0	0.00	76.70	1	5,964	0.02%
2018/11/20	0	0.00	1	78.80	78.10	-1	6,115	-0.02%
2018/11/19	1	78.50	1	78.50	78.80	0	6,163	0.00%
2018/11/16	0	0.00	1	78.40	78.00	-1	6,258	-0.02%
2018/11/15	0	0.00	2	77.30	77.50	-2	6,352	-0.03%
2018/11/14	0.4	77.00	0	0.00	77.00	0.4	6,422	0.01%
2018/11/13	1	76.60	1	76.60	76.70	0	6,514	0.00%
2018/11/12	0	0.00	0.1	76.80	77.30	-0.1	6,610	0.00%
2018/11/07	1	77.00	0	0.00	77.40	1	6,790	0.01%
2018/11/02	1	76.60	3	76.73	77.90	-2	6,681	-0.03%
2018/11/01	3	76.40	0	0.00	77.00	3	6,741	0.04%
2018/10/31	0	0.00	1	76.90	76.90	-1	6,734	-0.01%
2018/10/26	0	0.00	2	74.35	75.10	-2	6,716	-0.03%
2018/10/25	2	74.50	2.2	74.23	74.00	-0.2	6,726	0.00%
2018/10/24	3	74.77	2	75.65	75.40	1	6,706	0.01%
2018/10/23	1	75.40	1	75.30	75.20	0	6,715	0.00%
2018/10/22	2	76.10	21	76.17	76.40	-19	6,692	-0.28%
2018/10/19	0	0.00	2	76.70	76.50	-2	6,699	-0.03%
2018/10/18	1	76.90	0.2	77.00	76.70	0.8	6,662	0.01%
2018/10/17	1	77.60	0	0.00	76.70	1	6,638	0.02%
2018/10/16	1	76.60	1	76.70	77.00	0	6,628	0.00%
2018/10/15	7	76.44	0	0.00	76.50	7	6,622	0.11%
2018/10/12	2	75.90	3	77.17	77.90	-1	6,564	-0.02%
2018/10/11	4	76.80	0	0.00	76.10	4	6,578	0.06%
2018/10/09	6	81.98	0	0.00	81.70	6	6,314	0.10%
2018/10/08	2	81.60	0	0.00	82.10	2	6,273	0.03%
2018/10/05	5	82.14	1	82.20	82.10	4	6,286	0.06%
2018/10/04	7	83.01	0	0.00	83.10	7	6,242	0.11%
2018/09/27	0	0.00	20	84.30	85.00	-20	6,763	-0.30%
2018/09/25	5	85.50	3	85.93	84.50	2	6,942	0.03%
2018/09/21	23	85.53	4	85.53	85.50	19	6,977	0.27%
2018/09/18	0	0.00	2	84.30	84.40	-2	7,112	-0.03%
2018/09/13	2	84.10	1	84.30	84.60	1	7,234	0.01%
2018/09/12	1	83.00	0	0.00	83.60	1	7,291	0.01%
2018/09/10	0	0.00	0.3	83.40	83.40	-0.3	7,521	0.00%
2018/09/07	0	0.00	1	83.80	83.40	-1	7,683	-0.01%
2018/09/06	6	82.60	2	84.00	84.00	4	7,815	0.05%
2018/08/30	0	0.00	0	84.40	84.50	0	8,398	0.00%
2018/08/29	0	0.00	1.1	85.18	85.40	-1.1	8,444	-0.01%
2018/08/28	0	0.00	7	84.93	85.20	-7	8,515	-0.08%
2018/08/27	0	0.00	4	84.70	84.80	-4	8,506	-0.05%
2018/08/24	0	0.00	1	84.20	84.40	-1	8,495	-0.01%
2018/08/22	11.9	83.14	11	83.70	83.90	0.9	8,967	0.01%
2018/08/21	1	83.30	0	0.00	83.30	1	8,941	0.01%
2018/08/20	10	83.30	1	83.50	83.10	9	8,959	0.10%
2018/08/17	0	0.00	0	83.30	83.30	0	8,953	0.00%
2018/08/16	3	82.47	0	0.00	82.10	3	8,892	0.03%
2018/08/15	2	83.20	1	83.20	83.30	1	8,821	0.01%
2018/08/13	1	83.80	0	0.00	83.50	1	8,794	0.01%
2018/08/08	0	0.00	0.1	84.60	85.00	-0.1	9,076	0.00%
2018/08/06	0.1	83.80	0	0.00	84.00	0.1	9,124	0.00%
2018/08/02	1	83.40	0	0.00	83.60	1	9,249	0.01%
2018/07/30	3	84.40	0	0.00	84.20	3	9,209	0.03%
2018/07/27	0.1	84.10	0	0.00	84.10	0.1	9,201	0.00%
2018/07/24	1.1	83.63	1	83.80	84.40	0.1	9,267	0.00%
2018/07/23	0	0.00	1	83.40	83.70	-1	9,273	-0.01%
2018/07/20	1	83.90	1	83.70	84.00	0	9,285	0.00%
2018/07/19	0.1	83.90	0	0.00	83.90	0.1	9,301	0.00%
2018/07/18	0.1	85.30	5	85.18	85.60	-5	9,362	-0.05%
2018/07/16	0.1	84.40	0	0.00	84.50	0.1	9,333	0.00%
2018/07/12	2	83.90	0	0.00	84.70	2	9,439	0.02%
2018/07/11	0	0.00	2	83.30	83.90	-2	9,467	-0.02%
2018/07/10	3	83.17	0	0.00	82.70	3	9,399	0.03%
2018/07/09	0	0.00	63	87.06	87.50	-63	9,278	-0.68%
2018/07/05	0.1	87.70	53	88.06	88.00	-53	8,965	-0.59%
2018/07/03	1	87.80	5.3	87.63	88.00	-4.3	8,932	-0.05%
2018/07/02	1	87.40	11	86.81	87.30	-10	8,792	-0.11%
2018/06/29	4	85.38	7	86.69	87.20	-3	8,711	-0.03%
2018/06/27	0	0.00	1	85.80	85.50	-1	8,396	-0.01%
2018/06/26	0.1	85.10	6	85.17	85.40	-6	8,411	-0.07%
2018/06/25	1.1	84.16	0	0.00	85.00	1.1	8,335	0.01%
2018/06/22	3	84.43	0.8	84.60	84.60	2.2	8,317	0.03%
2018/06/21	1	84.40	10	84.64	84.20	-9	8,311	-0.11%
2018/06/20	14	83.09	2	83.90	84.40	12	8,322	0.14%
2018/06/19	11	83.04	0	0.00	82.80	11	8,338	0.13%
2018/06/15	4.1	83.82	0	0.00	84.60	4.1	8,162	0.05%
2018/06/14	21	84.31	0	0.00	84.20	21	8,003	0.26%
2018/06/13	0	0.00	1	85.80	85.90	-1	7,851	-0.01%
2018/06/11	0.8	85.10	0	0.00	85.00	0.8	7,862	0.01%
2018/06/08	5	85.60	0	0.00	85.50	5	7,740	0.06%
2018/06/06	1	86.40	0	0.00	86.40	1	7,526	0.01%
2018/06/04	10	86.00	0	0.00	86.40	10	7,352	0.14%
2018/05/30	2	85.00	0	0.00	85.10	2	6,891	0.03%
2018/05/25	10	86.40	0.3	86.00	86.00	9.7	6,862	0.14%
2018/05/24	1	86.70	0	0.00	87.40	1	6,838	0.01%
2018/05/23	0	0.00	10	87.20	86.70	-10	6,876	-0.15%
2018/05/22	0	86.40	0	0.00	86.70	0	6,858	0.00%
2018/05/21	0	87.00	0	0.00	87.10	0	6,891	0.00%
2018/05/17	1.3	87.65	11	87.30	87.20	-9.7	7,011	-0.14%
2018/05/16	0	0.00	5	86.06	86.40	-5	6,889	-0.07%
2018/05/14	2	84.70	1	85.30	85.50	1	6,995	0.01%
2018/05/11	0	0.00	16	84.80	85.00	-16	7,005	-0.23%
2018/05/10	0	0.00	3	83.67	83.80	-3	6,958	-0.04%
2018/05/09	2	83.10	2	83.14	83.00	0	6,928	0.00%
2018/05/07	0	0.00	2	82.25	82.50	-2	6,926	-0.03%
2018/05/04	1	81.30	0	0.00	81.80	1	6,915	0.01%
2018/05/02	0	0.00	11	83.01	82.90	-11	6,902	-0.16%
2018/04/27	2.9	80.62	0	0.00	80.80	2.9	6,865	0.04%
2018/04/26	0	0.00	1	80.40	81.00	-1	6,892	-0.01%
2018/04/25	6	80.45	0	0.00	80.90	6	6,858	0.09%
2018/04/24	11.5	80.88	0	0.00	80.90	11.5	6,871	0.17%
2018/04/23	1	81.80	0	0.00	82.00	1	6,830	0.01%
2018/04/19	5.2	83.12	0	0.00	83.80	5.2	6,790	0.08%
2018/04/18	0	0.00	1	82.80	82.90	-1	6,794	-0.01%
2018/04/17	13	82.32	1	82.20	82.40	12	6,838	0.18%
2018/04/13	0	84.10	0	0.00	84.10	0	7,195	0.00%
2018/04/11	2	83.90	0	0.00	83.90	2	7,301	0.03%
2018/04/10	0	0.00	2	83.40	83.80	-2	7,346	-0.03%
2018/04/09	0	0.00	11	82.95	83.40	-11	7,330	-0.15%
2018/04/03	6.1	80.97	0	0.00	81.30	6.1	7,277	0.08%
2018/04/02	5	81.30	0	0.00	81.60	5	7,305	0.07%
2018/03/31	2	81.60	0	0.00	81.60	2	7,321	0.03%
2018/03/29	2	82.00	1	82.10	81.80	1	7,355	0.01%
2018/03/27	2	82.85	0	0.00	83.10	2	7,308	0.03%
2018/03/21	0	0.00	5	82.38	82.50	-5	7,064	-0.07%
2018/03/20	1	82.20	3	82.50	82.50	-2	7,102	-0.03%
2018/03/16	4	80.20	3.3	81.08	81.70	0.7	7,015	0.01%
2018/03/14	2	80.30	0	0.00	80.50	2	6,822	0.03%
2018/03/12	1	80.40	5	80.40	80.50	-4	6,827	-0.06%
2018/03/09	3	79.10	0	0.00	79.30	3	6,749	0.04%
2018/03/08	1	79.50	0	0.00	79.00	1	6,768	0.01%
2018/03/07	0	0.00	3	79.87	79.40	-3	6,774	-0.04%
2018/03/06	1	78.40	0	0.00	79.30	1	6,825	0.01%
2018/03/05	1	78.90	1	79.00	78.10	0	6,856	0.00%
2018/03/02	2	78.05	0	0.00	78.30	2	6,805	0.03%
2018/03/01	3	79.00	0	0.00	79.10	3	6,758	0.04%
2018/02/27	0	0.00	1	80.70	80.60	-1	6,677	-0.01%
2018/02/26	0	0.00	2	80.40	80.30	-2	6,606	-0.03%
2018/02/23	0	0.00	1	79.00	79.10	-1	6,604	-0.02%
2018/02/21	0	0.00	1.1	77.72	79.00	-1.1	6,641	-0.02%
2018/02/12	4	76.55	0	0.00	76.20	4	6,582	0.06%
2018/02/07	2	77.10	5	77.50	77.70	-3	6,437	-0.05%
2018/02/06	2	75.90	7	76.11	76.10	-5	6,359	-0.08%
2018/02/02	1	79.70	0	0.00	79.80	1	6,146	0.02%
2018/02/01	2	80.15	0	0.00	80.10	2	6,150	0.03%
2018/01/31	3	80.13	0	0.00	80.10	3	6,124	0.05%
2018/01/29	3	81.40	0	0.00	82.00	3	6,075	0.05%
2018/01/25	0	0.00	0.2	81.50	81.80	-0.2	6,071	0.00%
2018/01/24	0	0.00	24.1	80.39	80.30	-24.1	6,009	-0.40%
2018/01/22	1	81.00	0	0.00	80.80	1	5,999	0.02%
2018/01/17	1	81.00	0	0.00	81.50	1	5,854	0.02%
2018/01/15	0	0.00	32	81.50	82.00	-32	5,739	-0.56%
2018/01/12	10	81.78	0	0.00	81.10	10	5,700	0.18%
2018/01/11	30	81.32	2	81.20	82.00	28	5,616	0.50%
2018/01/10	0	0.00	33	82.98	82.70	-33	5,560	-0.59%
2018/01/09	0	0.00	17	81.06	81.70	-17	5,348	-0.32%
2018/01/08	0	0.00	1	79.00	79.50	-1	5,184	-0.02%
2018/01/04	0	0.00	1	78.10	78.00	-1	5,162	-0.02%
2018/01/03	0	0.00	4	77.90	78.20	-4	5,196	-0.08%
2018/01/02	0	0.00	0.6	76.90	77.00	-0.6	5,225	-0.01%

資料中心投資潮擴散UDN聯合新聞網－14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－17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－17天前

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

南亞

券商分點績效/獲利分析

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析