南亞 (1303)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	56.90	0	0.00	56.70	1	7,972	0.01%
2024/04/29	0	0.00	3.2	56.99	57.60	-3.2	7,911	-0.04%
2024/04/25	0.4	55.80	1	55.80	55.80	-0.6	7,907	-0.01%
2024/04/24	12	57.08	34	56.50	56.40	-22	7,941	-0.28%
2024/04/23	2	56.70	0.4	57.20	56.70	1.6	8,133	0.02%
2024/04/22	4	57.30	9	57.06	57.30	-5	8,180	-0.06%
2024/04/19	22.5	55.01	5	54.88	55.00	17.5	8,049	0.22%
2024/04/18	1	55.80	0	0.00	55.80	1	7,902	0.01%
2024/04/17	33.2	55.00	0	0.00	55.00	33.2	7,897	0.42%
2024/04/16	1.1	56.36	1	56.40	55.50	0.1	7,807	0.00%
2024/04/15	1	57.00	0	0.00	57.20	1	7,685	0.01%
2024/04/11	4	57.55	0	0.00	57.20	4	7,501	0.05%
2024/04/09	0	0.00	3	58.20	58.60	-3	7,407	-0.04%
2024/04/08	0	0.00	0.5	56.50	57.70	-0.5	7,293	-0.01%
2024/04/03	1	57.00	11	57.03	56.80	-10	7,143	-0.14%
2024/04/02	1	57.00	0	0.00	57.40	1	7,131	0.01%
2024/04/01	13	57.23	0.7	57.50	57.50	12.3	7,110	0.17%
2024/03/29	1	56.40	11	56.56	56.00	-10	6,981	-0.14%
2024/03/28	1.1	55.21	2	55.40	55.10	-1	6,889	-0.01%
2024/03/27	12.5	56.19	2	56.10	56.00	10.5	6,854	0.15%
2024/03/26	3	56.37	2.3	56.06	56.40	0.7	6,859	0.01%
2024/03/25	3	55.13	0.2	55.00	55.30	2.8	6,806	0.04%
2024/03/22	0	54.90	1	54.80	54.80	-1	6,830	-0.01%
2024/03/21	5.2	55.16	2	54.55	55.00	3.2	6,805	0.05%
2024/03/20	7.3	53.81	0	0.00	53.60	7.3	6,828	0.11%
2024/03/19	1.1	55.04	0	0.00	55.00	1.1	6,727	0.02%
2024/03/15	7.8	54.83	0	0.00	54.50	7.8	6,618	0.12%
2024/03/14	0	0.00	0.3	56.20	56.40	-0.3	5,815	0.00%
2024/03/13	0	55.80	3	55.60	55.60	-3	5,732	-0.05%
2024/03/12	3	56.60	2	56.70	56.70	1	5,603	0.02%
2024/03/11	21	56.00	1.2	56.34	56.10	19.8	5,570	0.35%
2024/03/08	19.2	55.58	1	55.70	55.50	18.2	5,557	0.33%
2024/03/07	0.2	56.23	0	0.00	56.50	0.2	5,409	0.00%
2024/03/06	4	56.35	0	0.00	56.30	4	5,333	0.08%
2024/03/05	4.5	57.33	0	0.00	56.90	4.5	5,355	0.08%
2024/03/04	0.3	57.95	3	57.80	58.00	-2.7	5,286	-0.05%
2024/03/01	0.2	58.81	0	0.00	58.50	0.2	5,293	0.00%
2024/02/27	4.5	59.28	1	59.60	58.90	3.5	5,250	0.07%
2024/02/23	4.1	59.88	0	0.00	59.70	4.1	5,190	0.08%
2024/02/22	3	60.30	0	0.00	60.50	3	5,287	0.06%
2024/02/21	2.1	60.91	1	61.20	61.00	1.1	5,313	0.02%
2024/02/20	1	61.00	0	0.00	61.30	1	5,334	0.02%
2024/02/19	2.2	61.47	0.1	61.30	61.60	2.1	5,405	0.04%
2024/02/16	0	0.00	3	61.20	61.10	-3	5,541	-0.05%
2024/02/15	1.8	60.74	0	0.00	61.20	1.8	5,583	0.03%
2024/02/05	0	61.20	1	61.00	61.00	-1	5,536	-0.02%
2024/02/02	0.3	62.30	0	0.00	62.40	0.3	5,492	0.00%
2024/01/26	5	61.60	0	0.00	61.50	5	5,537	0.09%
2024/01/23	1	59.90	0	0.00	60.30	1	5,689	0.02%
2024/01/22	6.2	59.59	0	0.00	59.50	6.2	5,805	0.11%
2024/01/19	3.1	59.98	0	0.00	60.00	3.1	5,820	0.05%
2024/01/18	4	60.20	0.3	60.50	60.10	3.8	5,796	0.06%
2024/01/17	2.3	60.23	0	0.00	60.10	2.3	5,772	0.04%
2024/01/16	16.7	62.01	0	0.00	61.80	16.7	5,600	0.30%
2024/01/12	0	0.00	0.5	64.00	64.00	-0.5	5,647	-0.01%
2024/01/11	13	63.53	3	63.60	63.50	10	5,740	0.17%
2024/01/10	4	64.70	0	0.00	64.50	4	5,968	0.07%
2024/01/09	1	65.10	0	0.00	65.10	1	6,039	0.02%
2024/01/08	0	0.00	6	65.80	65.80	-6	6,084	-0.10%
2024/01/04	0	0.00	2	65.60	65.60	-2	6,263	-0.03%
2024/01/03	1	65.70	0	0.00	65.60	1	6,402	0.02%
2024/01/02	2	66.15	0	0.00	66.70	2	6,368	0.03%
2023/12/27	0	0.00	12	66.10	66.10	-12	6,453	-0.19%
2023/12/22	9.1	65.43	0	0.00	65.10	9.1	6,471	0.14%
2023/12/21	5	65.72	0	0.00	66.00	5	6,481	0.08%
2023/12/19	3	66.50	0	0.00	66.60	3	6,340	0.05%
2023/12/18	1	66.80	0	0.00	67.00	1	6,367	0.02%
2023/12/15	0	0.00	3	67.90	67.30	-3	6,312	-0.05%
2023/12/14	0	0.00	15	67.55	67.90	-15	6,139	-0.24%
2023/12/13	4.1	66.76	1	66.60	66.70	3.1	6,049	0.05%
2023/12/12	0	0.00	1	67.90	68.20	-1	6,138	-0.02%
2023/12/11	1	67.10	0	0.00	67.30	1	6,161	0.02%
2023/12/08	1	67.50	1	67.60	67.60	0	6,147	0.00%
2023/12/07	2.5	68.44	0	0.00	68.10	2.5	6,164	0.04%
2023/12/05	0	0.00	4	68.68	68.70	-4	6,162	-0.06%
2023/12/01	3	68.10	0	0.00	68.10	3	6,107	0.05%
2023/11/30	0	0.00	8	69.00	68.10	-8	6,072	-0.13%
2023/11/29	0	0.00	27	68.94	68.40	-27	5,856	-0.46%
2023/11/28	0	0.00	1.5	69.43	68.60	-1.5	5,740	-0.03%
2023/11/27	0	0.00	2.5	69.04	67.70	-2.5	5,736	-0.04%
2023/11/24	0	0.00	1	68.80	68.20	-1	5,645	-0.02%
2023/11/22	1	69.10	0	0.00	68.50	1	5,521	0.02%
2023/11/21	1	69.30	30	69.40	69.60	-29	5,496	-0.53%
2023/11/20	50	67.70	0	0.00	67.40	50	5,302	0.94%
2023/11/17	0.5	68.10	0	0.00	68.20	0.5	5,249	0.01%
2023/11/16	0.5	67.50	14	68.22	68.40	-13.5	5,235	-0.26%
2023/11/15	2	67.10	5.6	67.54	68.00	-3.6	5,168	-0.07%
2023/11/08	0	0.00	1.1	64.21	64.50	-1.1	5,074	-0.02%
2023/11/07	0	0.00	0	64.40	64.30	0	5,053	0.00%
2023/11/06	0	0.00	2	64.60	64.80	-2	5,047	-0.04%
2023/11/03	1	63.50	1	63.90	64.00	0	4,994	0.00%
2023/11/01	10	61.90	0	62.00	62.10	10	4,984	0.20%
2023/10/31	4	62.13	0	0.00	61.90	4	4,985	0.08%
2023/10/30	13.2	61.65	0	0.00	61.30	13.2	4,972	0.26%
2023/10/27	4.7	62.36	0	0.00	62.20	4.7	4,867	0.10%
2023/10/26	2.1	62.61	0	0.00	62.50	2.1	4,836	0.04%
2023/10/25	14	63.49	0	0.00	63.10	14	4,790	0.29%
2023/10/24	1	63.20	0	0.00	63.30	1	4,740	0.02%
2023/10/23	2.2	63.81	0	0.00	63.70	2.2	4,718	0.05%
2023/10/20	1	64.00	0	0.00	64.40	1	4,670	0.02%
2023/10/19	5	65.52	0	0.00	65.20	5	4,674	0.11%
2023/10/18	10.1	65.26	0	0.00	67.10	10.1	4,686	0.21%
2023/10/17	2	65.65	0	0.00	66.00	2	4,452	0.04%
2023/10/13	2.1	66.20	0	0.00	66.30	2.1	4,507	0.05%
2023/10/05	1	64.70	0	0.00	64.70	1	4,443	0.02%
2023/10/04	1.1	64.21	0	0.00	64.20	1.1	4,452	0.02%
2023/10/03	2	65.75	0	0.00	65.60	2	4,405	0.05%
2023/10/02	1	66.50	0	0.00	66.40	1	4,456	0.02%
2023/09/22	1	67.00	0	0.00	66.90	1	4,805	0.02%
2023/09/21	1	67.00	0	0.00	67.00	1	4,921	0.02%
2023/09/13	0	0.00	1	68.60	68.30	-1	4,992	-0.02%
2023/09/12	2	67.80	0	0.00	68.60	2	5,155	0.04%
2023/09/06	1	67.10	0	0.00	67.10	1	5,178	0.02%
2023/09/05	1	67.80	0	0.00	67.90	1	5,180	0.02%
2023/08/29	0	0.00	2	66.50	66.80	-2	5,175	-0.04%
2023/08/28	2	65.80	0	0.00	66.20	2	5,204	0.04%
2023/08/25	6	65.40	0	0.00	65.30	6	5,407	0.11%
2023/08/24	1	65.60	0	0.00	65.80	1	5,463	0.02%
2023/08/23	5	65.50	0	0.00	65.50	5	5,491	0.09%
2023/08/22	0.1	66.00	0	0.00	65.50	0.1	5,549	0.00%
2023/08/18	0	0.00	2	66.50	66.40	-2	5,583	-0.04%
2023/08/17	3.1	65.72	3	66.03	66.10	0.1	5,600	0.00%
2023/08/16	3.5	66.96	1	67.10	66.90	2.5	5,576	0.04%
2023/08/15	1.1	68.43	0	0.00	68.10	1.1	5,578	0.02%
2023/08/14	2	68.90	1	69.00	68.70	1	5,662	0.02%
2023/08/10	0.1	70.00	0	0.00	69.70	0.1	5,850	0.00%
2023/08/08	2	69.60	0	0.00	69.20	2	5,860	0.03%
2023/08/04	1.1	70.10	4	69.98	70.00	-2.9	5,839	-0.05%
2023/08/02	7	69.79	0	0.00	69.70	7	5,836	0.12%
2023/08/01	1	70.50	0	0.00	70.60	1	5,769	0.02%
2023/07/31	1	70.30	1	70.10	70.00	0	5,748	0.00%
2023/07/27	2	69.80	0	0.00	70.00	2	5,714	0.04%
2023/07/26	2	69.60	0	0.00	70.00	2	5,738	0.03%
2023/07/25	1	69.70	0	0.00	69.60	1	5,754	0.02%
2023/07/24	2	69.90	0	0.00	70.00	2	5,803	0.03%
2023/07/20	6	70.30	0	0.00	70.40	6	5,763	0.10%
2023/07/19	1	70.30	0	0.00	70.30	1	5,795	0.02%
2023/07/18	0.2	70.60	0	0.00	70.10	0.2	5,791	0.00%
2023/07/14	1	70.50	0	0.00	71.20	1	5,723	0.02%
2023/07/13	0.2	70.30	1	70.00	69.90	-0.8	5,668	-0.01%
2023/07/12	2.1	69.02	0	0.00	69.40	2.1	5,634	0.04%
2023/07/11	5	69.40	3	69.80	69.60	2	5,589	0.04%
2023/07/10	4.4	69.03	0	0.00	69.00	4.4	5,584	0.08%
2023/07/07	3.4	68.73	0	0.00	68.70	3.4	5,556	0.06%
2023/07/06	5.1	69.30	0	0.00	69.20	5.1	5,528	0.09%
2023/07/05	1.5	70.98	0	0.00	70.80	1.5	5,375	0.03%
2023/07/04	5.2	71.14	0	0.00	70.90	5.2	5,323	0.10%
2023/07/03	0.1	73.10	0	0.00	72.10	0.1	5,251	0.00%
2023/06/30	3.1	72.46	0.1	72.90	72.50	3	5,272	0.06%
2023/06/29	0.4	73.27	0	0.00	72.80	0.4	5,230	0.01%
2023/06/28	11.1	75.83	0	0.00	76.10	11.1	5,153	0.21%
2023/06/27	5	77.56	0	0.00	77.10	5	5,082	0.10%
2023/06/26	14	77.83	0	0.00	78.00	14	5,071	0.28%
2023/06/21	57.1	78.01	0	0.00	78.60	57.1	5,041	1.13%
2023/06/20	10.2	78.43	0	0.00	78.50	10.2	5,031	0.20%
2023/06/12	0.1	79.60	0	0.00	79.70	0.1	4,992	0.00%
2023/06/09	0.1	79.70	0	0.00	79.90	0.1	5,051	0.00%
2023/06/08	0	0.00	0.1	79.80	79.30	-0.1	5,079	0.00%
2023/06/07	0.2	79.40	0	0.00	79.50	0.2	5,165	0.00%
2023/06/06	5	78.70	5.1	79.60	79.20	-0.1	5,195	0.00%
2023/06/05	0.1	78.90	0	0.00	78.70	0.1	5,184	0.00%
2023/06/01	0.1	78.30	0	0.00	77.60	0.1	5,160	0.00%
2023/05/31	0.1	78.30	0	0.00	77.70	0.1	5,107	0.00%
2023/05/30	0.1	78.60	0	0.00	78.10	0.1	4,923	0.00%
2023/05/29	0	0.00	4	79.20	78.40	-4	4,896	-0.08%
2023/05/26	0.1	79.00	0	0.00	78.80	0.1	4,926	0.00%
2023/05/25	1	80.00	0	0.00	79.60	1	4,889	0.02%
2023/05/22	1	80.00	0.1	80.60	80.70	0.9	4,740	0.02%
2023/05/19	0	0.00	0.1	80.33	80.60	-0.1	4,687	0.00%
2023/05/18	0	0.00	7	80.30	80.20	-7	4,633	-0.15%
2023/05/17	0	0.00	0.1	79.20	79.90	-0.1	4,558	0.00%
2023/05/16	0.1	78.60	13.3	78.53	78.80	-13.3	4,417	-0.30%
2023/05/15	0	0.00	6	77.83	77.70	-6	4,376	-0.14%
2023/05/10	2	77.90	0	0.00	77.50	2	4,362	0.05%
2023/05/09	0.1	77.70	9	78.30	78.50	-9	4,373	-0.20%
2023/05/08	0	0.00	2	77.70	77.70	-2	4,370	-0.05%
2023/05/02	1	77.50	3	78.00	77.50	-2	4,564	-0.04%
2023/04/27	3	77.77	0	0.00	77.70	3	4,706	0.06%
2023/04/25	0.3	77.94	0.2	77.10	77.40	0.2	4,610	0.00%
2023/04/24	1.1	77.73	2.1	78.19	78.00	-1	4,546	-0.02%
2023/04/21	0	0.00	25	77.80	77.90	-25	4,504	-0.55%
2023/04/20	19	76.74	1	76.60	77.00	18	4,479	0.40%
2023/04/19	6	77.50	0	0.00	77.00	6	4,598	0.13%
2023/04/18	1	77.20	2	77.50	77.90	-1	4,591	-0.02%
2023/04/17	0.1	77.60	0	0.00	77.70	0.1	4,587	0.00%
2023/04/14	7	77.60	0	0.00	77.90	7	4,574	0.15%
2023/04/13	0	0.00	0.8	77.79	77.90	-0.8	4,581	-0.02%
2023/04/11	2	77.75	0	0.00	77.90	2	4,582	0.04%
2023/04/10	0.1	77.50	0	0.00	77.70	0.1	4,552	0.00%
2023/04/07	0.3	77.22	0	0.00	77.50	0.3	4,545	0.01%
2023/03/31	0	77.70	1	78.10	77.50	-1	4,560	-0.02%
2023/03/29	0	77.70	0	0.00	78.00	0	4,900	0.00%
2023/03/28	0	0.00	1	77.50	77.20	-1	5,105	-0.02%
2023/03/27	0.1	76.60	1	77.00	77.30	-0.9	5,320	-0.02%
2023/03/24	0.1	76.50	0	0.00	76.80	0.1	5,700	0.00%
2023/03/23	1	76.50	0	0.00	76.60	1	5,734	0.02%
2023/03/22	0	75.80	0.2	76.00	75.90	-0.2	5,797	0.00%
2023/03/17	0	0.00	33	75.30	76.50	-33	6,062	-0.54%
2023/03/15	0	0.00	1	75.10	74.50	-1	6,106	-0.02%
2023/03/14	60	74.37	60	74.77	74.10	0	6,150	0.00%
2023/03/13	30	74.70	30	75.09	74.70	0	6,178	0.00%
2023/03/10	13.1	73.87	0	0.00	74.00	13.1	6,196	0.21%
2023/03/09	23.1	74.85	3	75.33	74.60	20.1	6,243	0.32%
2023/03/06	0	0.00	27	76.00	75.70	-27	6,623	-0.41%
2023/03/02	7	74.37	2	75.00	75.10	5	6,932	0.07%
2023/03/01	20	74.70	0	0.00	74.70	20	7,056	0.28%
2023/02/24	2	75.80	2	75.80	75.60	0	7,167	0.00%
2023/02/23	1	76.50	5	76.38	76.10	-4	7,156	-0.06%
2023/02/22	1	75.00	0	0.00	76.00	1	7,172	0.01%
2023/02/21	0	0.00	0	75.80	76.00	0	7,202	0.00%
2023/02/20	0.3	75.80	0	0.00	75.80	0.3	7,342	0.00%
2023/02/16	0.1	75.40	15	75.53	75.40	-14.9	7,625	-0.20%
2023/02/15	74	74.97	59	74.64	74.70	15	7,783	0.19%
2023/02/14	0	0.00	15	75.80	75.50	-15	7,799	-0.19%
2023/02/13	60	74.75	60	75.15	75.30	0	7,853	0.00%
2023/02/10	81	74.56	70	74.80	74.40	11	7,889	0.14%
2023/02/09	3	74.90	0	0.00	74.80	3	7,999	0.04%
2023/02/08	4	74.80	0.9	75.00	74.70	3.1	8,109	0.04%
2023/02/07	0	0.00	1	74.91	75.30	-1	8,221	-0.01%
2023/02/06	5	74.40	0	0.00	74.40	5	8,225	0.06%
2023/02/02	1	74.50	0	0.00	75.20	1	8,250	0.01%
2023/01/31	2	76.20	0	0.00	75.40	2	8,278	0.02%
2023/01/30	0	0.00	1	77.00	77.00	-1	8,248	-0.01%
2023/01/17	7.1	74.49	0	0.00	75.00	7.1	8,151	0.09%
2023/01/16	0	0.00	3	74.90	74.70	-3	8,187	-0.04%
2023/01/13	0	0.00	1	74.50	74.30	-1	8,200	-0.01%
2023/01/12	0.1	74.30	0	0.00	74.30	0.1	8,525	0.00%
2023/01/11	0	0.00	3	73.43	74.00	-3	8,605	-0.03%
2023/01/09	0	0.00	2.2	74.02	74.80	-2.2	8,743	-0.03%
2023/01/05	0	0.00	23	72.20	72.10	-23	8,884	-0.26%
2022/12/30	0	0.00	1	71.60	71.00	-1	9,055	-0.01%
2022/12/29	1	70.60	0	0.00	70.40	1	9,092	0.01%
2022/12/28	3	71.70	7	71.23	71.40	-4	9,086	-0.04%
2022/12/27	1	72.00	1	71.90	71.70	0	9,118	0.00%
2022/12/26	1	71.20	0.1	71.30	71.40	0.9	9,166	0.01%
2022/12/23	1	70.40	8	70.70	70.30	-7	9,286	-0.08%
2022/12/20	17	70.93	2.1	70.61	70.30	14.9	9,141	0.16%
2022/12/19	8	71.79	3	71.57	71.50	5	8,987	0.06%
2022/12/15	2.1	74.31	1	74.10	74.10	1.1	8,474	0.01%
2022/12/14	0.1	73.90	3	74.20	73.90	-2.9	8,469	-0.03%
2022/12/13	3	72.70	3	72.60	72.60	0	8,418	0.00%
2022/12/12	0	0.00	2	73.00	73.30	-2	8,349	-0.02%
2022/12/09	0	0.00	9.4	73.96	73.50	-9.4	8,481	-0.11%
2022/12/08	1	73.60	5	73.90	73.30	-4	8,428	-0.05%
2022/12/07	2	75.60	7.3	75.61	75.20	-5.3	8,364	-0.06%
2022/12/06	2	75.50	2.7	75.94	75.80	-0.7	8,263	-0.01%
2022/12/05	0.1	77.80	0	0.00	76.70	0.1	8,206	0.00%
2022/12/02	9.1	77.58	0	0.00	77.10	9.1	8,142	0.11%
2022/12/01	1	77.60	0	0.00	77.60	1	8,155	0.01%
2022/11/30	0.1	76.35	0	0.00	76.90	0.1	8,039	0.00%
2022/11/29	0.4	75.70	3	76.50	76.70	-2.6	7,885	-0.03%
2022/11/25	5	78.06	1	77.60	77.10	4	7,756	0.05%
2022/11/24	2	77.44	7	77.09	77.10	-5	7,691	-0.06%
2022/11/23	1.1	76.77	6	76.52	76.30	-4.9	7,618	-0.06%
2022/11/22	8	75.35	2	75.00	75.80	6	7,574	0.08%
2022/11/21	0	0.00	10	73.37	73.90	-10	7,440	-0.13%
2022/11/18	0	0.00	2	73.10	73.20	-2	7,385	-0.03%
2022/11/17	0	0.00	6	72.77	73.00	-6	7,364	-0.08%
2022/11/16	2	73.35	1	73.68	72.40	1	7,344	0.01%
2022/11/15	1	73.79	2	73.65	74.20	-1	7,236	-0.01%
2022/11/14	2.1	73.99	0	0.00	74.00	2.1	7,166	0.03%
2022/11/11	3	72.33	15	72.33	72.60	-12	7,000	-0.17%
2022/11/10	0	70.60	0	0.00	70.60	0	6,892	0.00%
2022/11/09	0	70.30	1	70.60	70.70	-1	6,902	-0.01%
2022/11/08	4	70.30	2	70.40	70.50	2	6,916	0.03%
2022/11/07	0	0.00	24.3	69.52	70.00	-24.3	6,913	-0.35%
2022/11/04	1	68.40	0	0.00	67.90	1	6,853	0.01%
2022/11/02	1	68.90	5	68.70	68.50	-4	6,733	-0.06%
2022/11/01	0.1	68.80	3	68.60	68.70	-2.9	6,720	-0.04%
2022/10/28	0	68.60	0	0.00	68.30	0	6,832	0.00%
2022/10/27	0	0.00	19	69.14	68.60	-19	6,872	-0.28%
2022/10/26	4	68.05	0	0.00	68.60	4	7,016	0.06%
2022/10/25	0.2	68.40	10	68.85	68.40	-9.8	7,013	-0.14%
2022/10/24	0	0.00	9	68.70	68.50	-9	7,024	-0.13%
2022/10/21	0.2	67.50	5	68.00	67.60	-4.8	6,986	-0.07%
2022/10/19	6	66.18	0	0.00	66.10	6	6,699	0.09%
2022/10/18	0.3	66.50	0	0.00	66.80	0.3	6,658	0.00%
2022/10/17	0.2	65.00	0	0.00	64.50	0.2	6,646	0.00%
2022/10/14	0.1	64.60	2	64.50	64.20	-1.9	6,693	-0.03%
2022/10/13	0	64.30	1	63.20	63.80	-1	6,750	-0.01%
2022/10/12	1.2	64.95	0	0.00	65.10	1.2	6,730	0.02%
2022/10/06	0.2	67.80	0	0.00	67.60	0.2	6,966	0.00%
2022/10/05	2.1	67.91	5	68.20	68.30	-2.9	7,221	-0.04%
2022/10/04	8	67.90	1	68.20	67.80	7	7,593	0.09%
2022/09/30	3	65.70	0	0.00	66.90	3	8,005	0.04%
2022/09/29	22.1	65.64	25	65.61	65.70	-2.9	8,210	-0.04%
2022/09/28	1.1	65.28	2	66.10	65.10	-0.9	8,691	-0.01%
2022/09/27	2	66.45	0	0.00	66.20	2	8,991	0.02%
2022/09/26	2	66.15	2	66.20	66.20	0	9,186	0.00%
2022/09/23	0.1	67.10	0	0.00	67.10	0.1	9,300	0.00%
2022/09/22	1.1	66.25	0	0.00	66.40	1.1	9,398	0.01%
2022/09/21	0	67.50	0	0.00	67.30	0	9,403	0.00%
2022/09/20	0.1	67.50	0	0.00	67.20	0.1	9,413	0.00%
2022/09/14	1	67.70	0	0.00	67.60	1	9,488	0.01%
2022/09/06	0.3	67.50	0	0.00	67.80	0.3	9,824	0.00%
2022/09/05	1	66.80	1.5	67.23	67.10	-0.5	9,864	0.00%
2022/09/02	2	67.15	0	0.00	67.00	2	9,943	0.02%
2022/09/01	3	67.63	0	0.00	67.80	3	9,932	0.03%
2022/08/30	2	68.45	0	0.00	68.60	2	9,876	0.02%
2022/08/29	3	68.73	0	0.00	68.70	3	9,833	0.03%
2022/08/25	1	70.80	0	0.00	70.80	1	9,828	0.01%
2022/08/23	0	0.00	3.5	70.39	70.10	-3.5	10,808	-0.03%
2022/08/19	2.3	70.59	0	0.00	71.00	2.3	11,031	0.02%
2022/08/18	2	70.60	4	70.10	70.60	-2	11,079	-0.02%
2022/08/17	1.3	70.42	2	70.55	70.80	-0.8	11,159	-0.01%
2022/08/16	5	70.38	1	70.40	70.40	4	11,178	0.04%
2022/08/15	2	70.20	0	0.00	70.60	2	11,214	0.02%
2022/08/12	4	69.70	3	69.63	69.60	1	11,247	0.01%
2022/08/11	4	68.60	3	68.53	68.90	1	11,265	0.01%
2022/08/10	0	0.00	3	67.30	67.70	-3	11,455	-0.03%
2022/08/09	0	0.00	0.1	66.90	67.00	-0.1	11,572	0.00%
2022/08/05	0	0.00	22	67.76	67.60	-22	11,782	-0.19%
2022/08/04	0.1	67.50	0	0.00	67.30	0.1	11,848	0.00%
2022/08/03	8	67.08	0	0.00	67.70	8	11,804	0.07%
2022/08/02	6	67.08	8.1	67.10	67.70	-2.1	11,811	-0.02%
2022/08/01	1.5	68.50	1	68.50	68.50	0.5	11,690	0.00%
2022/07/29	3	67.03	10	67.10	67.30	-7	11,720	-0.06%
2022/07/28	1.1	66.41	0	0.00	66.60	1.1	11,700	0.01%
2022/07/27	2	65.90	1	65.60	65.90	1	11,695	0.01%
2022/07/26	10	65.70	3	65.73	65.70	7	11,710	0.06%
2022/07/25	1	65.40	9	65.58	65.60	-8	11,714	-0.07%
2022/07/22	1	65.20	0	0.00	64.70	1	11,755	0.01%
2022/07/21	3	64.33	3	65.03	65.00	0	11,726	0.00%
2022/07/20	7.4	63.51	1	64.40	63.30	6.4	11,667	0.05%
2022/07/19	1.5	64.07	0	0.00	63.70	1.5	11,648	0.01%
2022/07/18	5	62.62	0	0.00	62.90	5	11,597	0.04%
2022/07/15	6	62.73	0	0.00	62.60	6	11,514	0.05%
2022/07/14	1.3	62.64	3	62.73	62.70	-1.7	11,519	-0.02%
2022/07/13	6.7	62.23	1	63.00	62.00	5.7	11,450	0.05%
2022/07/12	42.4	61.02	1.1	62.27	60.60	41.3	11,252	0.37%
2022/07/11	5	64.18	0	0.00	63.60	5	10,916	0.05%
2022/07/08	20	65.04	2	65.50	65.00	18	10,823	0.17%
2022/07/07	12	65.25	2	65.26	65.00	10	10,711	0.09%
2022/07/06	67.4	67.63	23	67.33	67.00	44.4	10,509	0.42%
2022/07/05	22	81.16	18	80.99	80.60	4	9,928	0.04%
2022/07/04	1	82.70	4	83.00	82.60	-3	9,579	-0.03%
2022/06/30	3	83.60	0	0.00	83.00	3	9,329	0.03%
2022/06/29	2	84.90	10	84.90	84.60	-8	9,261	-0.09%
2022/06/27	0	0.00	1	85.10	84.70	-1	9,313	-0.01%
2022/06/23	0	0.00	1	84.80	83.30	-1	9,228	-0.01%
2022/06/22	2	83.20	10	84.20	83.50	-8	9,151	-0.09%
2022/06/21	0	0.00	4	83.80	83.70	-4	9,089	-0.04%
2022/06/20	2	82.55	3	82.40	82.10	-1	9,020	-0.01%
2022/06/16	0	0.00	1	84.20	83.20	-1	8,928	-0.01%
2022/06/15	1	82.90	0	0.00	83.40	1	9,103	0.01%
2022/06/14	4	82.95	1	83.10	82.90	3	9,186	0.03%
2022/06/13	12	83.18	0	0.00	83.30	12	9,263	0.13%
2022/06/10	2	84.30	0	0.00	84.70	2	9,240	0.02%
2022/06/09	1	84.80	0	0.00	84.80	1	9,403	0.01%
2022/06/08	0.1	84.90	0	0.00	84.50	0.1	9,462	0.00%
2022/06/02	0	0.00	1	84.60	84.50	-1	9,610	-0.01%
2022/06/01	3	84.80	0	0.00	84.60	3	9,701	0.03%
2022/05/30	0	0.00	4	83.35	83.90	-4	8,843	-0.05%
2022/05/26	1	81.60	0	0.00	81.70	1	8,882	0.01%
2022/05/23	0	0.00	1	83.10	82.20	-1	9,026	-0.01%
2022/05/20	2	81.75	0	0.00	82.10	2	9,056	0.02%
2022/05/19	1.2	81.34	0	0.00	81.40	1.2	9,002	0.01%
2022/05/18	2	81.70	0	0.00	82.50	2	9,034	0.02%
2022/05/17	3	80.87	0	81.10	81.30	3	8,874	0.03%
2022/05/16	0.2	81.50	0	0.00	81.20	0.2	8,814	0.00%
2022/05/13	2	81.80	0	0.00	82.00	2	8,770	0.02%
2022/05/12	4	83.10	0	0.00	82.10	4	8,698	0.05%
2022/05/11	1	84.00	0	0.00	84.40	1	8,646	0.01%
2022/05/09	0	85.10	0	0.00	84.70	0	8,550	0.00%
2022/05/06	2.1	85.78	0	0.00	86.60	2.1	8,562	0.02%
2022/05/04	3	86.60	0	0.00	86.60	3	8,737	0.03%
2022/05/03	0	86.40	0	0.00	86.50	0	8,896	0.00%
2022/04/27	8	85.15	2	85.00	85.10	6	8,922	0.07%
2022/04/26	2	86.25	0	0.00	86.30	2	8,891	0.02%
2022/04/25	5	86.10	0	0.00	85.90	5	8,836	0.06%
2022/04/22	8	87.73	0	0.00	87.60	8	8,683	0.09%
2022/04/21	7	88.46	0	0.00	88.30	7	8,692	0.08%
2022/04/20	4	88.05	0	0.00	88.70	4	8,693	0.05%
2022/04/18	9	87.84	0	0.00	87.80	9	8,683	0.10%
2022/04/15	6	89.20	0	0.00	88.80	6	8,617	0.07%
2022/04/14	4	89.73	0	0.00	89.70	4	8,621	0.05%
2022/04/13	11	90.30	1	90.30	90.40	10	8,550	0.12%
2022/04/12	1	90.90	0	0.00	91.30	1	8,438	0.01%
2022/04/11	4	92.73	0	0.00	92.10	4	8,361	0.05%
2022/04/08	3	93.10	2	93.10	93.40	1	8,363	0.01%
2022/04/07	0	0.00	0.1	93.60	93.10	-0.1	8,374	0.00%
2022/04/06	3	92.20	1	93.50	93.60	2	8,282	0.02%
2022/03/31	8	93.16	2	93.20	93.20	6	8,188	0.07%
2022/03/30	10	93.00	2	93.40	93.50	8	8,153	0.10%
2022/03/29	0	0.00	2	92.35	92.50	-2	8,031	-0.02%
2022/03/24	0	0.00	1	92.00	92.40	-1	8,015	-0.01%
2022/03/22	0	0.00	2	92.00	92.40	-2	8,181	-0.02%
2022/03/21	0	0.00	5	92.04	92.10	-5	8,181	-0.06%
2022/03/18	0.1	92.00	0	0.00	91.30	0.1	8,178	0.00%
2022/03/17	1	91.90	1	91.50	91.90	0	8,008	0.00%
2022/03/16	40	90.80	0	0.00	91.50	40	7,824	0.51%
2022/03/15	0	0.00	0	91.00	90.80	0	7,738	0.00%
2022/03/14	5	91.08	5	91.40	91.20	0	7,713	0.00%
2022/03/11	0	0.00	4	90.00	89.80	-4	7,580	-0.05%
2022/03/09	0	0.00	1	88.30	88.00	-1	7,441	-0.01%
2022/03/08	2	86.90	4	87.20	86.60	-2	7,385	-0.03%
2022/03/07	10	88.18	1	88.50	88.40	9	7,286	0.12%
2022/03/03	4	91.10	17	91.14	91.20	-13	7,501	-0.17%
2022/03/02	7	90.51	3	90.30	90.50	4	7,610	0.05%
2022/03/01	0	0.00	14.1	89.26	90.00	-14.1	7,506	-0.19%
2022/02/25	5	86.82	3	86.60	87.70	2	7,389	0.03%
2022/02/24	11	87.47	0	0.00	87.10	11	7,273	0.15%
2022/02/23	0	0.00	2	88.50	88.60	-2	7,148	-0.03%
2022/02/22	1	88.40	2	87.90	88.20	-1	7,203	-0.01%
2022/02/18	0	0.00	3.1	89.20	89.10	-3.1	7,300	-0.04%
2022/02/16	2.3	88.82	9	88.60	88.80	-6.7	7,252	-0.09%
2022/02/15	1	87.80	0	0.00	87.40	1	7,202	0.01%
2022/02/14	4	87.75	0	0.00	88.40	4	7,227	0.06%
2022/02/11	1	88.10	0	0.00	88.80	1	7,240	0.01%
2022/02/10	0	0.00	1	88.20	88.60	-1	7,290	-0.01%
2022/02/09	0.1	88.70	0	0.00	89.20	0.1	7,322	0.00%
2022/02/08	3	88.73	0	0.00	88.60	3	7,360	0.04%
2022/02/07	0	0.00	5	89.18	89.50	-5	7,303	-0.07%
2022/01/26	0	0.00	1	86.30	86.40	-1	7,150	-0.01%
2022/01/25	3	85.50	0	0.00	85.50	3	7,162	0.04%
2022/01/20	1	87.80	3	87.37	87.40	-2	7,112	-0.03%
2022/01/19	0	87.60	1	87.20	87.40	-1	7,134	-0.01%
2022/01/18	0	0.00	4	87.58	87.40	-4	7,125	-0.06%
2022/01/17	0	0.00	1	87.10	87.50	-1	7,147	-0.01%
2022/01/13	1	88.70	1	88.60	88.70	0	7,101	0.00%
2022/01/12	4	87.93	13	88.08	88.40	-9	7,116	-0.13%
2022/01/11	1.1	87.08	0	0.00	87.10	1.1	7,050	0.02%
2022/01/10	2	86.60	0	0.00	86.90	2	6,975	0.03%
2022/01/07	0	86.40	0	0.00	86.50	0	7,005	0.00%
2022/01/05	0	0.00	1	85.80	86.10	-1	6,963	-0.01%
2022/01/03	0.1	86.20	3	86.50	86.30	-2.9	7,176	-0.04%
2021/12/30	0	0.00	2	85.75	85.40	-2	7,270	-0.03%
2021/12/28	0	0.00	1.3	85.85	86.00	-1.3	7,564	-0.02%
2021/12/24	0	0.00	60	85.40	85.90	-60	7,805	-0.77%
2021/12/23	0	0.00	1	85.10	85.40	-1	7,889	-0.01%
2021/12/22	12	84.30	12	84.47	84.80	0	8,060	0.00%
2021/12/21	0	0.00	12	83.70	84.40	-12	8,178	-0.15%
2021/12/20	0	0.00	0.2	83.70	83.80	-0.2	8,376	0.00%
2021/12/17	0	0.00	5	84.00	84.30	-5	8,528	-0.06%
2021/12/16	20	83.16	0	83.20	82.70	20	8,466	0.24%
2021/12/14	0	0.00	0.1	83.20	83.00	-0.1	8,655	0.00%
2021/12/13	1	83.30	0	0.00	83.30	1	8,817	0.01%
2021/12/10	0	0.00	0.3	84.50	84.40	-0.3	8,826	0.00%
2021/12/09	0	0.00	0.1	84.70	84.80	-0.1	8,885	0.00%
2021/12/08	0	0.00	0	85.20	84.60	0	8,884	0.00%
2021/12/07	1	84.70	0	0.00	84.70	1	8,812	0.01%
2021/12/06	0.1	84.20	0	0.00	84.20	0.1	8,805	0.00%
2021/12/02	1	83.60	2	84.00	83.80	-1	8,820	-0.01%
2021/12/01	1.1	83.69	0	0.00	83.50	1.1	8,784	0.01%
2021/11/30	19	82.60	0	0.00	82.50	19	8,799	0.22%
2021/11/29	6	82.73	0	0.00	82.70	6	8,466	0.07%
2021/11/26	15	84.25	4	84.00	84.00	11	8,453	0.13%
2021/11/25	3	86.20	3	86.40	86.30	0	8,420	0.00%
2021/11/24	64	86.32	1	86.30	86.40	63	8,422	0.75%
2021/11/22	1	85.00	0	0.00	85.50	1	8,437	0.01%
2021/11/19	1	84.80	0	0.00	85.00	1	8,397	0.01%
2021/11/18	0	0.00	2	85.35	86.00	-2	8,322	-0.02%
2021/11/17	0	0.00	2	85.60	85.60	-2	8,265	-0.02%
2021/11/16	1	85.60	0	0.00	85.90	1	8,231	0.01%
2021/11/15	0	0.00	2	85.90	85.90	-2	8,261	-0.02%
2021/11/12	2	85.50	0	0.00	86.00	2	8,256	0.02%
2021/11/10	2	85.30	0	0.00	85.20	2	8,192	0.02%
2021/11/09	0.1	85.70	0	0.00	85.80	0.1	8,137	0.00%
2021/11/08	14	85.46	0	0.00	85.70	14	8,041	0.17%
2021/11/05	11	84.29	6	84.90	84.90	5	8,010	0.06%
2021/11/04	0	0.00	10	85.08	85.10	-10	8,014	-0.12%
2021/11/03	10	85.04	0	0.00	84.70	10	8,036	0.12%
2021/11/02	1	85.00	0.2	85.50	85.00	0.8	8,015	0.01%
2021/11/01	1	85.20	500	85.24	84.90	-499	7,932	-6.29%	大賣/鉅額交易
2021/10/29	3.1	85.01	0	0.00	85.10	3.1	7,891	0.04%
2021/10/28	6	87.12	2	86.00	86.00	4	7,848	0.05%
2021/10/27	7	87.97	2	87.90	87.90	5	7,783	0.06%
2021/10/26	2	88.50	3	88.93	88.80	-1	7,801	-0.01%
2021/10/25	3	89.10	4	88.30	88.20	-1	7,824	-0.01%
2021/10/22	3	88.40	0	0.00	88.40	3	7,978	0.04%
2021/10/21	0.1	89.60	0	0.00	89.30	0.1	8,064	0.00%
2021/10/20	0.1	89.30	5	89.60	89.10	-4.9	8,135	-0.06%
2021/10/19	0.1	89.10	0	0.00	88.90	0.1	8,108	0.00%
2021/10/15	4	87.70	0	0.00	89.20	4	8,279	0.05%
2021/10/14	1	88.00	0	0.00	88.20	1	8,280	0.01%
2021/10/13	0	0.00	10	89.50	88.90	-10	8,392	-0.12%
2021/10/12	5	88.04	0	0.00	88.60	5	8,441	0.06%
2021/10/08	5.1	91.19	0	0.00	91.30	5.1	8,275	0.06%
2021/10/07	0.2	89.93	1	90.10	90.70	-0.8	8,300	-0.01%
2021/10/06	1	90.20	1	90.50	90.00	0	8,281	0.00%
2021/10/05	0	0.00	6	88.45	88.90	-6	8,242	-0.07%
2021/10/04	5.1	87.00	6	87.40	87.20	-0.9	8,212	-0.01%
2021/10/01	23	89.13	22	88.03	88.20	1	8,162	0.01%
2021/09/29	10	90.70	21	92.14	90.80	-11	8,020	-0.14%
2021/09/28	14.1	91.75	6	92.42	92.80	8.1	7,967	0.10%
2021/09/27	16.1	91.95	6	92.07	92.10	10.1	7,950	0.13%
2021/09/24	4.1	91.29	29	90.96	91.30	-24.9	7,852	-0.32%
2021/09/23	11	88.55	1	88.90	88.90	10	7,768	0.13%
2021/09/22	12.5	87.51	10	88.10	87.30	2.5	7,747	0.03%
2021/09/17	49	90.50	62	89.92	89.90	-13	7,600	-0.17%
2021/09/16	14	90.39	20	90.40	90.50	-6	7,426	-0.08%
2021/09/15	0	0.00	5	89.00	88.90	-5	7,223	-0.07%
2021/09/14	0.1	87.00	1	89.30	88.60	-0.9	7,275	-0.01%
2021/09/13	0	0.00	2	88.50	88.50	-2	7,231	-0.03%
2021/09/09	1	85.80	3	86.10	87.00	-2	7,649	-0.03%
2021/09/08	2	87.00	0	0.00	87.40	2	7,592	0.03%
2021/09/07	0.2	87.50	0	0.00	87.70	0.2	7,579	0.00%
2021/09/06	0.1	87.50	0	0.00	87.50	0.1	7,558	0.00%
2021/09/03	0	0.00	10	87.80	88.00	-10	7,565	-0.13%
2021/09/02	1	87.20	0	0.00	87.50	1	7,573	0.01%
2021/09/01	0.1	88.30	0	0.00	88.50	0.1	7,654	0.00%
2021/08/30	0	87.00	10	86.80	87.60	-10	7,493	-0.13%
2021/08/27	0	0.00	4	85.80	86.30	-4	7,490	-0.05%
2021/08/24	1	84.89	1	84.50	84.90	0	7,629	0.00%
2021/08/20	1	82.20	0	0.00	81.90	1	7,776	0.01%
2021/08/19	12	84.83	1	84.20	84.00	11	7,867	0.14%
2021/08/18	0	0.00	20.3	85.60	86.90	-20.3	7,833	-0.26%
2021/08/17	1.1	86.54	10	85.60	86.10	-8.9	7,921	-0.11%
2021/08/16	8	85.71	10	86.50	85.90	-2	7,922	-0.03%
2021/08/13	16.1	86.25	1	86.10	86.40	15.1	7,928	0.19%
2021/08/12	5	87.30	10	88.10	87.80	-5	7,979	-0.06%
2021/08/10	25	86.96	5	86.80	87.00	20	8,090	0.25%
2021/08/09	16.1	86.90	2.1	87.63	88.30	14	8,176	0.17%
2021/08/06	0	88.20	0.4	87.30	88.40	-0.4	8,265	0.00%
2021/08/04	5	88.08	0	0.00	88.30	5	8,837	0.06%
2021/08/03	3	88.00	0	0.00	88.40	3	8,962	0.03%
2021/08/02	5	88.30	4	88.00	88.80	1	9,021	0.01%
2021/07/30	0	0.00	24	87.72	87.00	-24	9,159	-0.26%
2021/07/29	0	0.00	30	86.20	86.30	-30	9,219	-0.33%
2021/07/28	32.3	84.53	11	84.53	85.30	21.3	9,341	0.23%
2021/07/27	18	86.42	2	86.35	86.00	16	9,387	0.17%
2021/07/26	2	86.40	0	0.00	86.20	2	9,446	0.02%
2021/07/23	0	0.00	20	88.65	88.00	-20	9,560	-0.21%
2021/07/22	21	87.46	0	0.00	87.80	21	9,735	0.22%
2021/07/21	11	85.14	30	85.40	85.60	-19	9,914	-0.19%
2021/07/20	0	0.00	25.6	86.10	86.00	-25.6	9,937	-0.26%
2021/07/19	7	87.33	3	87.10	87.90	4	10,018	0.04%
2021/07/16	4.2	88.93	10	88.90	89.00	-5.8	10,217	-0.06%
2021/07/15	0.2	87.60	0	0.00	87.90	0.2	10,346	0.00%
2021/07/14	0	86.90	0	0.00	87.20	0	10,507	0.00%
2021/07/13	0.2	86.30	0	0.00	86.90	0.2	10,658	0.00%
2021/07/12	6	87.67	6	86.75	86.00	0	10,789	0.00%
2021/07/09	33	85.79	0	0.00	86.30	33	11,013	0.30%
2021/07/08	1	85.50	0	0.00	85.50	1	11,065	0.01%
2021/07/07	0	0.00	15	86.53	86.60	-15	11,322	-0.13%
2021/07/06	0.1	85.90	0	0.00	85.90	0.1	11,653	0.00%
2021/07/05	35.1	85.83	0	0.00	86.50	35.1	11,899	0.29%
2021/07/02	4	85.23	2	85.05	84.50	2	11,829	0.02%
2021/07/01	0	0.00	2	83.70	83.90	-2	11,777	-0.02%
2021/06/30	2	82.90	0	0.00	83.20	2	11,732	0.02%
2021/06/29	0	0.00	3	83.20	83.30	-3	11,703	-0.03%
2021/06/23	4	81.80	1	82.10	82.80	3	12,322	0.02%
2021/06/22	0	0.00	3	82.13	81.90	-3	12,223	-0.02%
2021/06/21	2	80.50	2.1	80.38	81.40	-0.1	12,267	0.00%
2021/06/18	18	82.48	5.5	83.23	82.30	12.5	12,160	0.10%
2021/06/16	6.5	85.20	0	0.00	85.00	6.5	12,258	0.05%
2021/06/11	0	0.00	1	86.00	85.10	-1	12,414	-0.01%
2021/06/09	7.1	83.82	0.5	84.20	84.80	6.6	12,671	0.05%
2021/06/08	0	0.00	0.3	85.13	85.00	-0.3	12,667	0.00%
2021/06/07	0	0.00	3	85.47	85.60	-3	13,043	-0.02%
2021/06/04	0	0.00	11	86.11	86.00	-11	13,131	-0.08%
2021/06/03	2	87.00	2	86.90	86.90	0	13,187	0.00%
2021/06/02	12	86.42	0	0.00	86.60	12	13,188	0.09%
2021/05/31	0.2	84.50	1	84.30	84.40	-0.9	13,328	-0.01%
2021/05/28	3	82.63	3	82.73	83.50	0	13,398	0.00%
2021/05/26	4	82.95	8	83.27	83.30	-4	13,454	-0.03%
2021/05/25	9.1	83.87	1	82.70	84.30	8.1	13,572	0.06%
2021/05/24	2	81.50	12	81.08	81.70	-10	13,534	-0.07%
2021/05/21	1.1	81.64	0	0.00	82.40	1.1	13,637	0.01%
2021/05/20	0	0.00	2	81.60	81.50	-2	13,651	-0.01%
2021/05/19	1.2	81.54	0	0.00	81.80	1.2	13,646	0.01%
2021/05/18	2	79.65	2	80.90	81.30	0	13,622	0.00%
2021/05/17	2	77.00	5	77.32	77.90	-3	13,695	-0.02%
2021/05/14	9	80.07	36	79.30	80.40	-27	13,582	-0.20%
2021/05/13	6.1	79.84	39	80.54	79.00	-32.9	13,460	-0.24%
2021/05/12	22	79.49	16	80.84	80.80	6	13,237	0.05%
2021/05/11	5	86.80	0	0.00	85.90	5	12,948	0.04%
2021/05/10	0	0.00	1	89.37	89.00	-1	12,853	-0.01%
2021/05/07	7	88.26	78	87.09	88.60	-71	12,875	-0.55%
2021/05/06	0	0.00	1.5	89.41	89.60	-1.5	12,753	-0.01%
2021/05/05	2.5	89.02	8	88.30	88.00	-5.5	12,608	-0.04%
2021/05/04	6	87.28	14	87.00	86.90	-8	12,479	-0.06%
2021/05/03	19	87.98	2	88.20	87.90	17	12,256	0.14%
2021/04/29	11	88.22	3	88.93	88.20	8	12,192	0.07%
2021/04/28	4	90.50	2	90.90	89.60	2	12,015	0.02%
2021/04/27	1	90.40	21.1	90.16	91.80	-20.1	11,962	-0.17%
2021/04/26	6	89.67	0	0.00	90.00	6	11,655	0.05%
2021/04/23	0.1	88.90	1	89.50	90.00	-1	11,576	-0.01%
2021/04/22	0	0.00	1	89.60	90.20	-1	11,496	-0.01%
2021/04/21	0	0.00	8	90.46	90.20	-8	11,250	-0.07%
2021/04/20	1	89.80	1	90.70	91.10	0	11,088	0.00%
2021/04/19	0	0.00	8	90.14	91.10	-8	10,959	-0.07%
2021/04/16	7	89.14	1	89.90	89.90	6	10,862	0.06%
2021/04/15	5	88.70	17	88.54	89.00	-12	10,713	-0.11%
2021/04/14	0	0.00	2	86.90	86.50	-2	10,361	-0.02%
2021/04/13	4.1	86.99	4	87.20	86.80	0.1	10,254	0.00%
2021/04/12	4	84.70	16	85.56	85.50	-12	9,964	-0.12%
2021/04/09	4.4	81.43	3	81.83	82.30	1.4	9,635	0.01%
2021/04/08	13	79.74	0	0.00	80.10	13	9,393	0.14%
2021/04/07	0	0.00	5	80.00	80.10	-5	9,483	-0.05%
2021/04/06	40	79.90	0	0.00	80.00	40	9,421	0.42%
2021/04/01	0	0.00	1	79.50	79.60	-1	9,379	-0.01%
2021/03/31	1	79.40	8	79.73	79.80	-7	9,307	-0.08%
2021/03/30	0	0.00	33	78.98	79.00	-33	9,111	-0.36%
2021/03/29	3	78.57	12	78.82	78.90	-9	8,960	-0.10%
2021/03/26	0	0.00	2	77.05	77.30	-2	8,749	-0.02%
2021/03/25	0	0.00	1	76.40	76.50	-1	8,727	-0.01%
2021/03/23	0	0.00	1	76.00	75.90	-1	8,760	-0.01%
2021/03/19	4	73.93	1	75.30	74.50	3	8,741	0.03%
2021/03/18	1	75.70	2	76.00	76.60	-1	8,448	-0.01%
2021/03/17	2	77.10	0	0.00	76.40	2	8,404	0.02%
2021/03/16	0	0.00	1	77.50	77.30	-1	8,379	-0.01%
2021/03/15	0	0.00	2	77.65	76.80	-2	8,295	-0.02%
2021/03/12	0	0.00	14	77.37	77.20	-14	8,147	-0.17%
2021/03/11	82	76.98	13	76.25	76.70	69	8,136	0.85%
2021/03/10	10	74.45	1	74.00	74.60	9	7,892	0.11%
2021/03/09	701	73.34	0	0.00	73.60	701	8,016	8.74%	大買/鉅額交易
2021/03/08	14	73.74	10	73.56	73.50	4	7,984	0.05%
2021/03/05	1	72.60	0	0.00	72.90	1	7,925	0.01%
2021/03/04	10	73.50	0	0.00	73.40	10	8,131	0.12%
2021/03/03	0	0.00	1	74.80	74.80	-1	8,015	-0.01%
2021/03/02	0	0.00	1	74.50	73.80	-1	7,892	-0.01%
2021/02/26	2	72.45	0	0.00	72.70	2	7,823	0.03%
2021/02/25	0	0.00	4	74.20	75.00	-4	7,574	-0.05%
2021/02/24	2	73.80	1	74.50	73.80	1	7,457	0.01%
2021/02/23	2	73.75	2	73.80	73.80	0	7,414	0.00%
2021/02/22	2	70.90	0	0.00	71.60	2	7,303	0.03%
2021/02/19	0	70.30	88	70.20	70.20	-88	7,346	-1.20%
2021/02/17	91	69.98	0	70.20	70.00	91	7,322	1.24%
2021/02/05	0	0.00	2	69.00	68.50	-2	7,189	-0.03%
2021/02/04	0	0.00	4	69.05	68.90	-4	7,199	-0.06%
2021/02/03	350	68.91	0	0.00	68.80	350	7,356	4.76%	大買/鉅額交易
2021/02/02	500	68.81	0	0.00	68.80	500	7,379	6.78%	大買/鉅額交易
2021/02/01	6	66.20	4	66.20	66.70	2	7,337	0.03%
2021/01/20	4	69.88	0	0.00	69.30	4	7,091	0.06%
2021/01/19	0	0.00	0.2	71.20	71.70	-0.2	6,943	0.00%
2021/01/18	2	71.30	2	71.10	71.50	0	6,961	0.00%
2021/01/15	1	72.80	0	0.00	72.30	1	6,980	0.01%
2021/01/14	1	74.00	3	73.80	74.20	-2	7,207	-0.03%
2021/01/12	0	0.00	0	73.40	73.60	0	7,147	0.00%
2021/01/11	1	73.00	0	73.90	74.40	1	7,103	0.01%
2021/01/07	0	0.00	1	71.50	71.50	-1	6,942	-0.01%
2021/01/06	3	71.23	2	70.60	70.70	1	6,917	0.01%
2021/01/05	1	70.80	0.2	71.00	71.00	0.8	6,853	0.01%
2021/01/04	0	0.00	1	71.60	71.40	-1	6,846	-0.01%
2020/12/31	1	72.10	1	71.90	71.90	0	6,738	0.00%
2020/12/30	1	71.00	7	71.84	72.50	-6	6,680	-0.09%
2020/12/29	0	0.00	2	70.20	70.40	-2	6,543	-0.03%
2020/12/28	0	0.00	11	70.55	70.60	-11	6,551	-0.17%
2020/12/22	6	69.72	1	69.80	68.60	5	6,514	0.08%
2020/12/21	1	68.90	1	69.40	69.40	0	6,594	0.00%
2020/12/18	0.1	67.50	0	0.00	67.50	0.1	6,569	0.00%
2020/12/17	0	0.00	10	68.50	68.60	-10	6,509	-0.15%
2020/12/16	0	0.00	14	67.91	68.70	-14	6,511	-0.21%
2020/12/15	12.1	66.85	2	67.00	67.20	10.1	6,617	0.15%
2020/12/11	0	0.00	1	68.10	68.30	-1	6,569	-0.02%
2020/12/10	2	67.85	3	68.00	67.80	-1	6,517	-0.02%
2020/12/09	0	0.00	1	67.20	67.10	-1	6,427	-0.02%
2020/12/08	0	0.00	2	67.10	67.20	-2	6,400	-0.03%
2020/12/04	6	67.85	7	67.54	67.70	-1	6,315	-0.02%
2020/12/03	30.2	67.04	30	67.40	66.60	0.2	6,168	0.00%
2020/11/30	0	0.00	6	65.62	64.20	-6	5,907	-0.10%
2020/11/27	10	65.40	0	0.00	65.60	10	5,654	0.18%
2020/11/26	0	0.00	3	65.70	65.80	-3	5,616	-0.05%
2020/11/25	0	0.00	2	65.80	65.50	-2	5,653	-0.04%
2020/11/24	1.1	65.76	0	0.00	65.60	1.1	5,612	0.02%
2020/11/23	6	66.17	0	0.00	66.20	6	5,592	0.11%
2020/11/18	3	65.17	2	65.20	65.50	1	5,456	0.02%
2020/11/17	1	64.50	0	0.00	65.00	1	5,372	0.02%
2020/11/16	3	64.57	0	0.00	64.50	3	5,358	0.06%
2020/11/11	0	0.00	4	64.18	65.30	-4	5,230	-0.08%
2020/11/10	0	0.00	2	62.80	63.00	-2	5,017	-0.04%
2020/11/06	0	0.00	7	61.50	61.70	-7	4,958	-0.14%
2020/11/05	0	0.00	1	61.40	61.50	-1	4,970	-0.02%
2020/11/03	0	0.00	7	60.54	60.80	-7	5,003	-0.14%
2020/10/28	2	60.10	0	0.00	59.80	2	4,962	0.04%
2020/10/23	0	0.00	2	59.50	59.50	-2	5,002	-0.04%
2020/10/22	2	58.20	2	58.30	60.50	0	5,012	0.00%
2020/10/21	2	58.70	0	0.00	58.60	2	4,748	0.04%
2020/10/19	0.1	59.20	0	0.00	59.00	0.1	4,659	0.00%
2020/10/15	5	59.48	0	0.00	59.50	5	4,661	0.11%
2020/10/13	1	60.50	0	0.00	60.80	1	4,614	0.02%
2020/10/12	1	60.50	2	60.60	61.20	-1	4,662	-0.02%
2020/10/08	0	0.00	0.2	60.80	60.70	-0.2	4,677	0.00%
2020/09/30	1	59.50	0	0.00	59.50	1	4,829	0.02%
2020/09/28	1	59.40	2	59.00	59.40	-1	4,940	-0.02%
2020/09/24	3	58.73	3	58.30	58.00	0	5,068	0.00%
2020/09/23	9	60.02	0	0.00	60.00	9	4,952	0.18%
2020/09/21	1	61.30	0	0.00	61.50	1	4,922	0.02%
2020/09/18	0	0.00	2	61.70	61.30	-2	4,956	-0.04%
2020/09/11	1	60.30	0	0.00	60.80	1	5,174	0.02%
2020/09/09	3	60.50	0	0.00	61.00	3	5,268	0.06%
2020/09/03	0	0.00	2	61.00	60.90	-2	5,468	-0.04%
2020/09/02	2	60.50	0	0.00	60.80	2	5,472	0.04%
2020/09/01	2	61.00	0	0.00	60.80	2	5,513	0.04%
2020/08/31	4	61.30	2	61.80	61.50	2	5,493	0.04%
2020/08/27	1	61.20	0	0.00	61.60	1	5,569	0.02%
2020/08/26	3	61.70	0	0.00	62.00	3	5,587	0.05%
2020/08/20	1	60.70	1	60.80	60.80	0	5,833	0.00%
2020/08/19	2.1	63.05	1	63.00	62.70	1.1	5,818	0.02%
2020/08/17	0	0.00	1	63.90	63.90	-1	5,891	-0.02%
2020/08/13	0	0.00	4	63.38	63.60	-4	5,935	-0.07%
2020/08/12	2	62.80	0	0.00	63.00	2	5,965	0.03%
2020/08/11	0	0.00	1	63.50	62.80	-1	5,954	-0.02%
2020/08/06	0	0.00	2	61.80	61.50	-2	5,879	-0.03%
2020/08/05	0	0.00	0.3	61.10	60.70	-0.3	5,920	-0.01%
2020/08/03	3	60.33	0	0.00	60.20	3	5,944	0.05%
2020/07/31	0.3	61.50	0	0.00	61.10	0.3	5,903	0.01%
2020/07/30	4	61.35	0	0.00	61.50	4	5,882	0.07%
2020/07/29	2.5	61.98	2	62.30	61.10	0.5	5,888	0.01%
2020/07/28	2	60.90	0	0.00	61.40	2	6,072	0.03%
2020/07/27	0	0.00	20	62.80	62.50	-20	6,216	-0.32%
2020/07/23	1	63.70	0	0.00	63.50	1	6,414	0.02%
2020/07/22	1	64.40	0	0.00	64.40	1	6,532	0.02%
2020/07/21	0	0.00	2.2	64.45	64.00	-2.2	6,536	-0.03%
2020/07/20	5	63.52	0	0.00	63.50	5	6,530	0.08%
2020/07/16	1	64.70	0	0.00	64.60	1	6,653	0.02%
2020/07/15	0	0.00	2	64.10	64.10	-2	6,649	-0.03%
2020/07/13	0.1	63.80	0	0.00	63.80	0.1	6,736	0.00%
2020/07/10	1	63.70	0	0.00	63.30	1	6,769	0.01%
2020/07/09	1	64.50	0	0.00	64.30	1	6,824	0.01%
2020/07/08	1	64.50	0	0.00	64.80	1	6,800	0.01%
2020/07/07	0	0.00	6.1	65.10	64.80	-6.1	6,793	-0.09%
2020/07/06	6	67.00	0	0.00	67.00	6	6,748	0.09%
2020/07/02	0	0.00	4	65.65	65.40	-4	6,741	-0.06%
2020/06/29	1	63.80	0	0.00	64.00	1	6,899	0.01%
2020/06/24	0	0.00	2.2	65.09	64.70	-2.2	6,927	-0.03%
2020/06/23	0	0.00	2	64.80	65.00	-2	6,922	-0.03%
2020/06/22	2	64.50	1	65.10	64.40	1	6,926	0.01%
2020/06/19	4	64.08	0	0.00	63.80	4	6,977	0.06%
2020/06/17	2	64.50	0	0.00	64.90	2	6,986	0.03%
2020/06/15	3	64.53	0.5	64.40	64.10	2.5	7,603	0.03%
2020/06/12	8	64.99	0	0.00	65.30	8	7,795	0.10%
2020/06/10	1	67.40	1	67.50	67.40	0	8,066	0.00%
2020/06/09	1	66.50	3	66.37	67.00	-2	8,259	-0.02%
2020/06/08	0	0.00	5	65.50	66.50	-5	8,348	-0.06%
2020/06/05	2	65.00	0	0.00	65.30	2	8,335	0.02%
2020/06/04	1	65.00	1	65.60	65.00	0	8,396	0.00%
2020/06/03	0	0.00	807	64.56	65.00	-807	8,516	-9.48%	大賣/鉅額交易
2020/06/02	1.1	63.80	700	63.46	63.80	-698.9	8,468	-8.25%	大賣/鉅額交易
2020/05/27	0	0.00	11	63.48	63.10	-11	8,354	-0.13%
2020/05/26	1	63.10	1	63.00	63.30	0	8,396	0.00%
2020/05/22	3	62.57	0	0.00	62.30	3	8,470	0.04%
2020/05/21	5.1	64.00	0	0.00	63.90	5.1	8,447	0.06%
2020/05/18	4	62.80	0	0.00	62.60	4	8,411	0.05%
2020/05/15	3	63.10	0	0.00	62.70	3	8,405	0.04%
2020/05/14	3	63.30	1	63.00	62.70	2	8,371	0.02%
2020/05/13	2	63.40	0	0.00	64.00	2	8,327	0.02%
2020/05/12	2	63.65	0	0.00	63.50	2	8,323	0.02%
2020/05/11	2	65.20	3	65.63	64.60	-1	8,257	-0.01%
2020/05/08	3	64.00	1	64.00	64.00	2	8,230	0.02%
2020/05/06	2	63.50	7	63.20	63.00	-5	8,205	-0.06%
2020/05/05	3	63.93	2	63.95	63.80	1	8,188	0.01%
2020/05/04	11	63.15	0	0.00	63.50	11	8,198	0.13%
2020/04/30	1	66.50	18.2	65.94	66.20	-17.2	8,042	-0.21%
2020/04/29	18	62.70	13	62.68	62.50	5	7,891	0.06%
2020/04/28	6	60.00	1	60.50	60.30	5	7,794	0.06%
2020/04/27	0	0.00	17	58.36	59.60	-17	7,875	-0.22%
2020/04/23	6	57.37	1	57.40	57.50	5	7,716	0.06%
2020/04/22	1	56.70	0	0.00	56.90	1	7,654	0.01%
2020/04/21	3	57.67	0	0.00	57.20	3	7,639	0.04%
2020/04/17	0	0.00	2	61.20	60.10	-2	7,495	-0.03%
2020/04/15	4	60.50	1	60.70	60.80	3	7,338	0.04%
2020/04/14	0	0.00	1	60.20	60.10	-1	7,272	-0.01%
2020/04/10	1	58.10	0	0.00	58.40	1	7,148	0.01%
2020/04/09	0.2	58.30	0	0.00	58.10	0.2	7,140	0.00%
2020/04/08	1	56.30	4	57.85	58.10	-3	7,074	-0.04%
2020/04/01	1	53.70	0	0.00	53.70	1	6,878	0.01%
2020/03/31	9	55.70	0	0.00	54.70	9	6,796	0.13%
2020/03/30	2	55.00	4	55.40	55.60	-2	6,675	-0.03%
2020/03/27	0	0.00	10	55.90	55.60	-10	6,565	-0.15%
2020/03/25	0	0.00	4	55.48	55.70	-4	6,568	-0.06%
2020/03/24	0	0.00	2	51.60	51.70	-2	6,495	-0.03%
2020/03/23	0	0.00	2	48.38	48.65	-2	6,443	-0.03%
2020/03/20	0	0.00	17	49.36	50.10	-17	6,317	-0.27%
2020/03/19	11	48.48	5	48.49	47.30	6	5,969	0.10%
2020/03/18	16	53.41	0	0.00	52.40	16	5,670	0.28%
2020/03/17	4.1	56.15	10.2	57.44	56.00	-6.1	5,452	-0.11%
2020/03/16	1	59.20	0	0.00	58.80	1	5,196	0.02%
2020/03/13	5	59.18	0	0.00	61.40	5	5,046	0.10%
2020/03/12	9	64.42	1	65.90	63.80	8	4,783	0.17%
2020/03/11	0	0.00	1	67.10	66.30	-1	4,630	-0.02%
2020/03/10	6	66.27	0	0.00	66.20	6	4,589	0.13%
2020/03/09	1	66.60	0	0.00	66.00	1	4,496	0.02%
2020/03/06	5	67.88	0	0.00	68.20	5	4,335	0.12%
2020/03/05	0	0.00	3	69.20	69.70	-3	4,258	-0.07%
2020/03/04	0	0.00	10	68.10	68.80	-10	4,251	-0.24%
2020/03/03	700	68.00	0	0.00	67.70	700	4,238	16.52%	大買/鉅額交易
2020/03/02	8	67.23	1	67.50	67.70	7	4,222	0.17%
2020/02/26	11	67.98	0	0.00	67.70	11	4,356	0.25%
2020/02/25	1	68.80	0	0.00	68.50	1	4,251	0.02%
2020/02/20	2	70.25	1	69.90	70.00	1	4,176	0.02%
2020/02/17	10	69.90	0	0.00	70.10	10	4,148	0.24%
2020/02/14	1	70.40	1	70.30	70.40	0	4,179	0.00%
2020/02/13	0	0.00	40	70.20	70.40	-40	4,206	-0.95%
2020/02/10	40	69.30	0	0.00	69.90	40	4,254	0.94%
2020/02/07	1	69.30	0	0.00	69.80	1	4,264	0.02%
2020/02/06	0	0.00	28	69.94	70.30	-28	4,276	-0.65%
2020/02/05	0.1	69.50	0	0.00	68.90	0.1	4,273	0.00%
2020/02/04	19	68.30	0	0.00	70.10	19	4,220	0.45%
2020/02/03	5	68.40	31	68.51	68.50	-26	4,252	-0.61%
2020/01/31	2	69.50	3	69.67	69.70	-1	4,232	-0.02%
2020/01/30	3	69.20	0	0.00	68.60	3	4,180	0.07%
2020/01/20	0	0.00	1	72.90	72.80	-1	4,016	-0.02%
2020/01/17	0.1	72.90	48	72.65	73.00	-47.9	4,043	-1.18%
2020/01/16	1.3	72.29	0	0.00	72.90	1.3	4,084	0.03%
2020/01/14	0	0.00	0.1	72.90	73.00	-0.1	4,151	0.00%
2020/01/07	0	0.00	1	72.20	72.60	-1	4,271	-0.02%
2020/01/06	0.3	73.00	5	73.10	73.00	-4.7	4,300	-0.11%
2020/01/03	0.1	73.00	103	72.93	73.20	-102.9	4,342	-2.37%	大賣/鉅額交易
2020/01/02	0	0.00	1	72.50	72.60	-1	4,363	-0.02%
2019/12/31	0	0.00	1	73.10	72.80	-1	4,374	-0.02%
2019/12/27	0	0.00	9	73.18	73.20	-9	4,412	-0.20%
2019/12/26	0.3	72.60	0	0.00	72.80	0.3	4,416	0.01%
2019/12/20	2	73.00	3	73.10	72.90	-1	4,634	-0.02%
2019/12/19	1	72.50	0	0.00	72.90	1	4,577	0.02%
2019/12/16	0.3	72.20	0	0.00	72.20	0.3	4,672	0.01%
2019/12/13	0	0.00	3	72.20	72.20	-3	4,703	-0.06%
2019/12/12	0	0.00	3	71.83	72.00	-3	4,727	-0.06%
2019/12/09	0	0.00	1	71.00	70.90	-1	4,876	-0.02%
2019/12/06	1	71.50	0	0.00	71.20	1	4,893	0.02%
2019/12/05	0.3	71.20	0	0.00	71.00	0.3	4,903	0.01%
2019/12/03	0	0.00	1	71.60	71.60	-1	4,964	-0.02%
2019/12/02	5.1	71.64	0	0.00	71.60	5.1	5,018	0.10%
2019/11/29	1	71.50	0	0.00	71.50	1	5,070	0.02%
2019/11/28	0	0.00	2	72.50	72.50	-2	5,047	-0.04%
2019/11/27	1	72.30	1	72.50	72.50	0	5,089	0.00%
2019/11/26	0.3	71.60	0	0.00	71.60	0.3	5,067	0.01%
2019/11/25	0.1	71.50	1	71.70	71.70	-0.9	4,789	-0.02%
2019/11/22	1	71.10	0	0.00	71.50	1	4,943	0.02%
2019/11/21	3	70.70	0	0.00	71.00	3	4,970	0.06%
2019/11/20	2	71.10	0	0.00	71.40	2	4,942	0.04%
2019/11/18	2	71.50	1	71.10	71.80	1	5,007	0.02%
2019/11/15	0.3	71.50	0	0.00	71.50	0.3	5,041	0.01%
2019/11/14	0	0.00	25	71.04	71.00	-25	5,111	-0.49%
2019/11/13	5	71.60	0	0.00	71.40	5	5,219	0.10%
2019/11/12	2	71.95	0	0.00	72.10	2	5,298	0.04%
2019/11/11	0.1	72.00	0	0.00	72.00	0.1	5,341	0.00%
2019/11/07	0	0.00	1	72.80	72.90	-1	5,457	-0.02%
2019/11/06	5.1	72.30	0	0.00	72.60	5.1	5,488	0.09%
2019/10/30	0	0.00	1	71.80	72.10	-1	5,878	-0.02%
2019/10/28	1	71.20	1	71.30	71.40	0	6,054	0.00%
2019/10/25	0.1	71.40	0	0.00	71.40	0.1	6,093	0.00%
2019/10/22	1	71.20	2	71.65	71.90	-1	6,248	-0.02%
2019/10/17	0	0.00	1	70.80	71.20	-1	6,299	-0.02%
2019/10/16	0.1	70.60	0	0.00	70.80	0.1	6,314	0.00%
2019/10/15	0	0.00	3	70.00	70.30	-3	6,511	-0.05%
2019/10/14	5	69.92	0	0.00	70.00	5	6,563	0.08%
2019/10/09	1	69.20	0	0.00	69.00	1	6,565	0.02%
2019/10/08	0	0.00	300	70.00	69.80	-300	6,565	-4.57%	大賣/鉅額交易
2019/10/02	0.1	70.30	0	0.00	70.00	0.1	6,708	0.00%
2019/09/26	1.1	70.41	5	70.60	70.40	-3.9	7,074	-0.05%
2019/09/25	0	0.00	2	70.50	70.80	-2	7,325	-0.03%
2019/09/24	0	0.00	2	71.30	71.00	-2	7,476	-0.03%
2019/09/23	0	0.00	1	70.80	70.90	-1	7,535	-0.01%
2019/09/19	1	70.30	0	0.00	70.10	1	7,643	0.01%
2019/09/18	30	70.60	3	70.50	70.40	27	7,689	0.35%
2019/09/17	2	70.80	0	0.00	71.00	2	7,693	0.03%
2019/09/16	2	70.50	1	70.60	70.60	1	7,772	0.01%
2019/09/12	1	70.00	0	0.00	69.40	1	7,816	0.01%
2019/09/10	1.3	69.32	1	69.40	69.40	0.3	7,913	0.00%
2019/09/09	3	69.00	0	0.00	69.10	3	7,941	0.04%
2019/09/06	201	69.35	0	0.00	69.20	201	8,016	2.51%	大買/鉅額交易
2019/09/05	0	0.00	1	69.00	69.30	-1	8,086	-0.01%
2019/09/03	9	67.91	0	0.00	67.30	9	8,162	0.11%
2019/08/30	4.1	68.18	0	0.00	68.80	4.1	8,341	0.05%
2019/08/28	1	67.00	1	67.00	67.20	0	8,339	0.00%
2019/08/27	1	67.00	0	0.00	67.00	1	8,335	0.01%
2019/08/26	1	67.30	0	0.00	67.20	1	8,216	0.01%
2019/08/22	1	67.90	0	0.00	67.90	1	8,287	0.01%
2019/08/21	2	67.85	0	0.00	67.90	2	8,494	0.02%
2019/08/16	0.2	67.50	7	66.23	67.20	-6.9	8,423	-0.08%
2019/08/15	9	66.10	0	0.00	66.00	9	8,326	0.11%
2019/08/14	4	67.13	0	0.00	66.90	4	8,290	0.05%
2019/08/13	1	67.00	0	0.00	67.00	1	8,251	0.01%
2019/08/12	8	67.73	1	68.00	67.60	7	8,173	0.09%
2019/08/08	3	68.40	0	0.00	68.10	3	8,181	0.04%
2019/08/07	13.2	68.19	0	0.00	68.10	13.2	8,170	0.16%
2019/08/05	3	69.03	0	0.00	69.10	3	8,126	0.04%
2019/08/02	2	69.80	2	69.80	69.70	0	8,056	0.00%
2019/07/31	1	71.30	0	0.00	71.30	1	8,026	0.01%
2019/07/30	0.1	71.70	1	71.90	71.50	-0.9	7,875	-0.01%
2019/07/29	0	0.00	8	71.55	71.60	-8	7,867	-0.10%
2019/07/26	2	71.30	2	71.40	71.70	0	7,803	0.00%
2019/07/24	6.2	71.60	1	71.60	71.40	5.2	7,732	0.07%
2019/07/23	2	71.80	0	0.00	71.70	2	7,680	0.03%
2019/07/19	2	72.10	1	72.01	71.90	1	7,568	0.01%
2019/07/17	0	0.00	1	71.40	72.60	-1	7,567	-0.01%
2019/07/16	1	71.60	0	0.00	71.70	1	7,310	0.01%
2019/07/15	1	72.00	0	0.00	72.00	1	7,271	0.01%
2019/07/12	1	72.10	100	72.08	72.00	-99	7,276	-1.36%
2019/07/11	30	72.17	30	72.20	72.00	0	7,260	0.00%
2019/07/10	1.2	72.09	0	0.00	72.30	1.2	7,215	0.02%
2019/07/09	4	72.13	0	0.00	72.10	4	7,178	0.06%
2019/07/08	2	72.65	0	0.00	72.50	2	7,199	0.03%
2019/07/05	4	72.95	0	0.00	73.10	4	7,250	0.06%
2019/07/04	7	72.79	0	0.00	72.70	7	7,288	0.10%
2019/07/03	3	72.97	0	0.00	72.60	3	7,289	0.04%
2019/07/02	7	78.61	0	0.00	78.30	7	7,011	0.10%
2019/06/28	11	78.50	0	0.00	78.60	11	6,585	0.17%
2019/06/27	3.2	78.86	0	0.00	78.60	3.2	6,556	0.05%
2019/06/26	5	78.86	0	0.00	78.60	5	6,458	0.08%
2019/06/25	11	79.47	0	0.00	79.10	11	6,394	0.17%
2019/06/21	9	78.50	0	0.00	78.80	9	6,353	0.14%
2019/06/20	1	78.90	0	0.00	78.50	1	6,249	0.02%
2019/06/19	1	78.90	0	0.00	78.90	1	6,172	0.02%
2019/06/17	0	0.00	1	78.50	78.40	-1	6,152	-0.02%
2019/06/14	0	0.00	500	78.13	78.40	-500	6,148	-8.13%	大賣/鉅額交易
2019/06/13	2	77.80	0	0.00	77.90	2	6,108	0.03%
2019/06/12	0	0.00	150	78.00	77.80	-150	6,094	-2.46%	大賣/鉅額交易
2019/06/10	0.2	77.80	0	0.00	77.70	0.2	5,934	0.00%
2019/06/06	0	0.00	300	78.28	78.50	-300	5,805	-5.17%	大賣/鉅額交易
2019/06/05	0.1	78.30	0	0.00	78.50	0.1	5,759	0.00%
2019/06/04	0	0.00	500	78.02	78.30	-500	5,736	-8.72%	大賣/鉅額交易
2019/05/24	0.2	77.60	1	77.90	77.60	-0.8	5,694	-0.01%
2019/05/16	0	0.00	7	76.80	76.60	-7	5,702	-0.12%
2019/05/13	1	76.10	0	0.00	76.40	1	5,600	0.02%
2019/05/10	0.2	77.30	0	0.00	77.20	0.2	5,624	0.00%
2019/05/09	500.1	77.11	0	0.00	76.80	500.1	5,646	8.86%	大買/鉅額交易
2019/05/07	5	78.00	1	78.40	78.20	4	5,567	0.07%
2019/05/06	1	77.60	3	77.90	78.00	-2	5,587	-0.04%
2019/05/03	0	0.00	0.3	78.80	78.80	-0.3	5,592	-0.01%
2019/04/26	0.2	78.00	0	0.00	78.30	0.2	5,661	0.00%
2019/04/22	0	0.00	2	77.40	77.50	-2	5,705	-0.04%
2019/04/12	23	76.24	0	0.00	76.50	23	5,901	0.39%
2019/04/09	1	77.70	0	0.00	77.90	1	5,749	0.02%
2019/04/08	20.3	78.00	0	0.00	77.90	20.3	5,719	0.35%
2019/04/03	5	78.30	0	0.00	78.20	5	5,580	0.09%
2019/04/01	2.1	78.78	3	78.30	78.10	-1	5,499	-0.02%
2019/03/29	7	78.11	0	0.00	78.90	7	5,373	0.13%
2019/03/28	2	78.10	5	77.90	78.20	-3	5,333	-0.06%
2019/03/27	5	77.80	1	77.40	77.50	4	5,289	0.08%
2019/03/26	5.2	77.20	0	0.00	77.30	5.2	5,272	0.10%
2019/03/25	1	76.60	0	0.00	76.40	1	5,228	0.02%
2019/03/22	1	76.90	0	0.00	77.00	1	5,211	0.02%
2019/03/21	4	76.68	0	0.00	76.60	4	5,191	0.08%
2019/03/19	2	76.40	0	0.00	76.00	2	5,124	0.04%
2019/03/15	0.2	76.00	0	0.00	76.00	0.2	5,127	0.00%
2019/03/13	2	76.00	2	75.90	76.00	0	5,124	0.00%
2019/03/11	0.1	75.80	1	76.20	75.50	-1	5,299	-0.02%
2019/03/08	2	75.70	0	0.00	75.60	2	5,390	0.04%
2019/03/07	0	0.00	3	76.03	76.20	-3	5,503	-0.05%
2019/03/06	0.2	75.80	0	0.00	75.80	0.2	5,554	0.00%
2019/03/05	0	0.00	378	75.64	75.20	-378	5,693	-6.64%	大賣/鉅額交易
2019/03/04	3	75.70	0	0.00	75.60	3	5,719	0.05%
2019/02/26	0.2	76.70	2	76.70	77.10	-1.8	5,578	-0.03%
2019/02/25	2	76.30	1	76.40	76.60	1	5,547	0.02%
2019/02/22	3	75.60	1	75.60	76.20	2	5,516	0.04%
2019/02/21	0	0.00	9.9	75.37	76.10	-9.9	5,466	-0.18%
2019/02/19	5	75.10	0	0.00	75.10	5	5,441	0.09%
2019/02/18	1.2	74.72	0	0.00	74.80	1.2	5,449	0.02%
2019/02/15	1	74.60	0	0.00	74.50	1	5,413	0.02%
2019/02/13	0	0.00	2	75.20	74.90	-2	5,355	-0.04%
2019/02/12	0.2	75.20	0	0.00	75.00	0.2	5,318	0.00%
2019/01/29	0	0.00	1	76.00	76.20	-1	5,242	-0.02%
2019/01/24	1	74.70	0	0.00	74.60	1	5,217	0.02%
2019/01/23	3	74.83	0	0.00	74.60	3	5,219	0.06%
2019/01/22	0	0.00	10	76.00	76.40	-10	5,184	-0.19%
2019/01/21	2.3	76.13	2	76.50	76.00	0.3	5,191	0.01%
2019/01/18	0.4	75.60	1	75.90	75.60	-0.6	5,181	-0.01%
2019/01/17	9	75.27	8	76.00	75.00	1	5,212	0.02%
2019/01/16	1.3	75.50	2	75.50	75.50	-0.7	5,229	-0.01%
2019/01/15	0	0.00	1	75.40	75.80	-1	5,239	-0.02%
2019/01/14	1	75.00	0	0.00	75.10	1	5,197	0.02%
2019/01/11	10	75.00	0	0.00	74.90	10	5,266	0.19%
2019/01/08	1	74.40	6	74.63	74.20	-5	5,226	-0.10%
2019/01/07	0	0.00	41	74.98	75.10	-41	5,297	-0.77%
2019/01/04	45	73.34	0	0.00	73.10	45	5,352	0.84%
2019/01/02	23.4	73.82	2	74.40	73.00	21.4	5,680	0.38%
2018/12/28	1	74.90	0	0.00	75.50	1	5,679	0.02%
2018/12/24	0	0.00	1	73.60	73.70	-1	5,868	-0.02%
2018/12/19	0.2	74.10	0	0.00	74.40	0.2	6,123	0.00%
2018/12/11	1	72.50	0	0.00	72.50	1	6,290	0.02%
2018/12/07	1	72.90	0	0.00	73.20	1	6,325	0.02%
2018/12/06	2	72.75	0	0.00	72.50	2	6,380	0.03%
2018/12/05	2	73.75	0	0.00	73.70	2	6,343	0.03%
2018/12/04	1	74.50	0	0.00	74.20	1	6,287	0.02%
2018/12/03	2	74.65	0	0.00	74.40	2	6,266	0.03%
2018/11/29	1	74.90	0	0.00	74.30	1	6,117	0.02%
2018/11/28	4	74.08	0	0.00	74.80	4	6,053	0.07%
2018/11/12	1	77.40	0	0.00	77.30	1	6,610	0.02%
2018/11/09	0	0.00	1	77.00	76.60	-1	6,746	-0.01%
2018/11/07	0	0.00	1	77.00	77.40	-1	6,790	-0.01%
2018/11/06	0	0.00	1	77.50	77.50	-1	6,752	-0.01%
2018/11/05	0	0.00	1	77.00	78.00	-1	6,735	-0.01%
2018/11/01	0	0.00	10	76.90	77.00	-10	6,741	-0.15%
2018/10/31	12	76.48	0	0.00	76.90	12	6,734	0.18%
2018/10/29	1	76.00	0	0.00	75.80	1	6,681	0.01%
2018/10/26	0	0.00	4	74.85	75.10	-4	6,716	-0.06%
2018/10/24	1	74.60	0	0.00	75.40	1	6,706	0.01%
2018/10/19	1	76.10	0	0.00	76.50	1	6,699	0.01%
2018/10/17	4	76.43	3	77.50	76.70	1	6,638	0.02%
2018/10/16	1	76.80	1	77.00	77.00	0	6,628	0.00%
2018/10/15	4	76.63	0	0.00	76.50	4	6,622	0.06%
2018/10/11	6	77.92	3	78.40	76.10	3	6,578	0.05%
2018/10/05	7	82.14	80	82.00	82.10	-73	6,286	-1.16%
2018/10/04	11	82.96	0	0.00	83.10	11	6,242	0.18%
2018/10/03	5	83.80	0	0.00	83.80	5	6,233	0.08%
2018/10/02	20	84.00	5	83.90	84.00	15	6,371	0.24%
2018/09/27	30	84.00	20	85.20	85.00	10	6,763	0.15%
2018/09/26	10	84.00	0	0.00	84.00	10	6,764	0.15%
2018/09/21	45	85.43	16	85.37	85.50	29	6,977	0.42%
2018/09/14	3	84.10	0	0.00	84.00	3	7,227	0.04%
2018/09/12	1	83.20	0	0.00	83.60	1	7,291	0.01%
2018/09/10	0	0.00	1	83.50	83.40	-1	7,521	-0.01%
2018/09/06	1	82.80	0	0.00	84.00	1	7,815	0.01%
2018/09/05	2	83.70	0	0.00	83.50	2	7,849	0.03%
2018/08/23	0	0.00	2	84.10	84.50	-2	8,946	-0.02%
2018/08/22	0.2	83.70	0	0.00	83.90	0.2	8,967	0.00%
2018/08/20	0	0.00	2	83.50	83.10	-2	8,959	-0.02%
2018/08/16	0	0.00	1	82.60	82.10	-1	8,892	-0.01%
2018/08/15	1	83.50	0	0.00	83.30	1	8,821	0.01%
2018/08/14	0.5	83.60	0	0.00	83.50	0.5	8,801	0.01%
2018/08/13	3	83.60	0	0.00	83.50	3	8,794	0.03%
2018/08/06	0	0.00	2	84.00	84.00	-2	9,124	-0.02%
2018/08/02	1	83.60	0	0.00	83.60	1	9,249	0.01%
2018/08/01	1	84.70	32	84.80	84.80	-31	9,237	-0.34%
2018/07/31	0	0.00	1	84.50	84.90	-1	9,244	-0.01%
2018/07/30	0	0.00	1	84.20	84.20	-1	9,209	-0.01%
2018/07/26	1	83.60	0	0.00	84.10	1	9,233	0.01%
2018/07/24	10	83.90	0	0.00	84.40	10	9,267	0.11%
2018/07/20	1	84.10	0	0.00	84.00	1	9,285	0.01%
2018/07/17	3	83.90	0	0.00	84.10	3	9,314	0.03%
2018/07/16	10	85.25	0	0.00	84.50	10	9,333	0.11%
2018/07/13	20	84.78	0	0.00	85.00	20	9,408	0.21%
2018/07/12	0	0.00	0	84.70	84.70	0	9,439	0.00%
2018/07/11	15	83.15	0	0.00	83.90	15	9,467	0.16%
2018/07/10	37	82.71	0.1	83.00	82.70	36.9	9,399	0.39%
2018/07/09	0	0.00	0.1	87.30	87.50	-0.1	9,278	0.00%
2018/07/06	0	0.00	0.1	86.90	87.10	-0.1	9,096	0.00%
2018/07/05	0	0.00	1	88.10	88.00	-1	8,965	-0.01%
2018/07/04	1	87.50	0	0.00	88.00	1	8,937	0.01%
2018/07/03	0	0.00	8	87.44	88.00	-8	8,932	-0.09%
2018/07/02	0	0.00	2	87.50	87.30	-2	8,792	-0.02%
2018/06/29	0	0.00	2	87.00	87.20	-2	8,711	-0.02%
2018/06/28	0	0.00	4.2	84.40	84.50	-4.2	8,480	-0.05%
2018/06/25	6	84.70	0	0.00	85.00	6	8,335	0.07%
2018/06/22	0	0.00	0.3	84.60	84.60	-0.3	8,317	0.00%
2018/06/21	6	84.00	0.1	84.30	84.20	5.9	8,311	0.07%
2018/06/19	0	0.00	2	83.30	82.80	-2	8,338	-0.02%
2018/06/15	1	83.90	0	0.00	84.60	1	8,162	0.01%
2018/06/14	1	84.30	0	0.00	84.20	1	8,003	0.01%
2018/06/13	0	0.00	0.1	85.70	85.90	-0.1	7,851	0.00%
2018/06/11	0.1	85.10	0	0.00	85.00	0.1	7,862	0.00%
2018/06/08	4	85.35	0	0.00	85.50	4	7,740	0.05%
2018/06/07	0	0.00	1	86.40	86.90	-1	7,586	-0.01%
2018/06/04	4	86.00	0	0.00	86.40	4	7,352	0.05%
2018/06/01	100	84.70	0	0.00	85.10	100	7,270	1.38%
2018/05/30	0	0.00	0.1	85.10	85.10	-0.1	6,891	0.00%
2018/05/28	0	0.00	0.1	86.10	86.30	-0.1	6,870	0.00%
2018/05/25	1.1	86.00	0	0.00	86.00	1.1	6,862	0.02%
2018/05/24	0	0.00	17.2	86.90	87.40	-17.2	6,838	-0.25%
2018/05/23	2	86.90	0	0.00	86.70	2	6,876	0.03%
2018/05/22	1.1	86.87	4	87.25	86.70	-2.9	6,858	-0.04%
2018/05/21	0.1	87.00	3	87.10	87.10	-2.9	6,891	-0.04%
2018/05/18	0	0.00	7	86.90	87.30	-7	6,938	-0.10%
2018/05/17	0	0.00	11	86.89	87.20	-11	7,011	-0.16%
2018/05/16	4	85.80	1	86.20	86.40	3	6,889	0.04%
2018/05/15	2.1	85.58	2	85.40	85.20	0.1	6,913	0.00%
2018/05/11	0	0.00	20	84.40	85.00	-20	7,005	-0.29%
2018/05/10	0	0.00	2.2	83.86	83.80	-2.2	6,958	-0.03%
2018/05/09	5	83.10	5	82.94	83.00	0	6,928	0.00%
2018/05/03	2.1	82.58	0	0.00	81.70	2.1	6,893	0.03%
2018/05/02	2	82.80	0	0.00	82.90	2	6,902	0.03%
2018/04/30	2	81.00	0	0.00	81.60	2	6,869	0.03%
2018/04/27	1	80.70	0	0.00	80.80	1	6,865	0.01%
2018/04/26	5	80.80	0	0.00	81.00	5	6,892	0.07%
2018/04/24	1.1	80.91	2	81.40	80.90	-0.9	6,871	-0.01%
2018/04/23	1	82.50	0	0.00	82.00	1	6,830	0.01%
2018/04/20	0.1	82.90	0	0.00	83.00	0.1	6,791	0.00%
2018/04/17	20.1	82.10	1	82.10	82.40	19.1	6,838	0.28%
2018/04/16	0.1	83.80	0	0.00	83.80	0.1	6,990	0.00%
2018/04/13	0.1	84.10	0	0.00	84.10	0.1	7,195	0.00%
2018/04/12	0	0.00	20	84.30	84.80	-20	7,292	-0.27%
2018/04/11	0	0.00	2	83.80	83.90	-2	7,301	-0.03%
2018/04/10	500	83.48	0	0.00	83.80	500	7,346	6.81%	大買/鉅額交易
2018/04/03	2.1	81.01	0	0.00	81.30	2.1	7,277	0.03%
2018/04/02	3	81.27	0	0.00	81.60	3	7,305	0.04%
2018/03/31	2	82.00	0	0.00	81.60	2	7,321	0.03%
2018/03/30	1	81.80	0	0.00	82.10	1	7,404	0.01%
2018/03/26	1	82.70	1	82.00	82.50	0	7,279	0.00%
2018/03/23	2.1	81.81	2	82.30	82.20	0.1	7,236	0.00%
2018/03/22	1	83.40	0	0.00	83.10	1	7,161	0.01%
2018/03/19	0	0.00	1	81.20	82.00	-1	7,048	-0.01%
2018/03/16	2	80.90	1	81.00	81.70	1	7,015	0.01%
2018/03/15	0.1	80.30	2	80.40	80.30	-1.9	6,803	-0.03%
2018/03/14	0.1	80.30	0	0.00	80.50	0.1	6,822	0.00%
2018/03/08	2.1	79.48	0	0.00	79.00	2.1	6,768	0.03%
2018/03/06	0.1	79.30	0	0.00	79.30	0.1	6,825	0.00%
2018/03/02	7	77.74	7	78.20	78.30	0	6,805	0.00%
2018/03/01	40	78.75	0.2	79.50	79.10	39.8	6,758	0.59%
2018/02/22	0	0.00	0.8	78.60	78.50	-0.8	6,628	-0.01%
2018/02/21	0	0.00	3	78.07	79.00	-3	6,641	-0.05%
2018/02/12	0	0.00	2	77.00	76.20	-2	6,582	-0.03%
2018/02/09	2	76.10	3	76.33	76.00	-1	6,514	-0.02%
2018/02/07	3	77.70	2	77.70	77.70	1	6,437	0.02%
2018/02/06	1	76.10	23	76.04	76.10	-22	6,359	-0.35%
2018/02/05	3	78.10	400	78.64	78.80	-397	6,218	-6.38%	大賣/鉅額交易
2018/02/01	0	0.00	500	80.19	80.10	-500	6,150	-8.13%	大賣/鉅額交易
2018/01/31	1	80.10	1	81.00	80.10	0	6,124	0.00%
2018/01/30	1	80.80	0.5	80.90	81.00	0.5	6,068	0.01%
2018/01/26	1	80.80	0	0.00	81.60	1	6,088	0.02%
2018/01/25	0	0.00	2	81.80	81.80	-2	6,071	-0.03%
2018/01/19	1	81.00	0	0.00	81.10	1	5,950	0.02%
2018/01/18	2	81.80	0	0.00	81.20	2	5,918	0.03%
2018/01/17	0	0.00	1	81.20	81.50	-1	5,854	-0.02%
2018/01/15	20	81.10	2	81.60	82.00	18	5,739	0.31%
2018/01/12	1	81.80	0	0.00	81.10	1	5,700	0.02%
2018/01/11	0	0.00	152	81.53	82.00	-152	5,616	-2.71%	大賣/鉅額交易
2018/01/10	3	82.47	0.2	82.30	82.70	2.8	5,560	0.05%
2018/01/09	2	80.60	0	0.00	81.70	2	5,348	0.04%
2018/01/05	1	77.80	1	78.10	78.00	0	5,097	0.00%
2018/01/03	0	0.00	500	77.87	78.20	-500	5,196	-9.62%	大賣/鉅額交易
2018/01/02	0	0.00	1	77.00	77.00	-1	5,225	-0.02%

資料中心投資潮擴散UDN聯合新聞網－17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－19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－19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

永豐金-內湖券商分點個股進出
永豐金-內湖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

永豐金-內湖 券商分點個股進出 永豐金-內湖 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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析