網龍 (3083)-富邦-敦南券商分點個股進出

台股 » 個股 » 網龍 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

網龍

(3083)

可現股當沖

股價
47.30
漲跌
▲0.20
漲幅
+0.42%
成交量
646張
產業
上櫃文化創意指數
172人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

網龍 (3083)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南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
2024/04/19	1	49.00	10	47.90	47.85	-9	1,038	-0.87%
2024/04/17	0	0.00	6	48.95	48.75	-6	1,028	-0.58%
2024/04/16	14	48.66	30	48.07	48.10	-16	1,026	-1.56%
2024/04/11	0	0.00	2	53.60	53.00	-2	1,008	-0.20%
2024/04/10	30	53.90	0	0.00	53.50	30	996	3.01%
2024/04/09	1	52.80	2	53.05	53.40	-1	999	-0.10%
2024/04/08	1	52.20	1	51.70	52.20	0	990	0.00%
2024/04/02	1	52.60	2	52.10	52.40	-1	979	-0.10%
2024/04/01	7	53.54	2	53.25	53.20	5	971	0.51%
2024/03/29	8	52.76	12	52.11	51.90	-4	963	-0.42%
2024/03/28	0	0.00	2	54.15	53.00	-2	961	-0.21%
2024/03/27	0	0.00	2	55.50	54.30	-2	944	-0.21%
2024/03/26	2	54.35	29	53.89	54.40	-27	893	-3.02%
2024/03/25	38	52.49	1	52.50	52.50	37	803	4.61%
2024/03/22	39	54.39	4	53.40	51.80	35	765	4.57%
2024/03/21	0	0.00	28.2	57.21	57.50	-28.2	616	-4.57%
2024/03/20	7	52.31	1	52.00	52.30	6	522	1.15%
2024/03/19	0	0.00	1	50.60	50.30	-1	506	-0.20%
2024/03/15	0	0.00	8	48.55	48.55	-8	500	-1.60%
2024/03/14	0	0.00	23	49.44	49.45	-23	505	-4.55%
2024/03/13	31	49.16	2	49.00	49.25	29	501	5.79%
2024/03/12	33	48.54	1	48.55	48.70	32	518	6.17%
2024/03/11	0	0.00	11	48.00	48.00	-11	517	-2.13%
2024/03/08	51	45.15	5	45.45	45.30	46	506	9.09%
2024/03/06	1	43.90	0	0.00	44.00	1	594	0.17%
2024/03/05	10	44.50	0	0.00	44.15	10	618	1.62%
2024/03/04	3	44.02	0	0.00	44.30	3	641	0.47%
2024/03/01	15	43.77	0	0.00	43.20	15	663	2.26%
2024/02/29	25	43.53	0	0.00	43.70	25	663	3.77%
2024/02/23	0	0.00	2	43.60	43.15	-2	661	-0.30%
2024/02/22	0	0.00	21	43.21	43.20	-21	659	-3.18%
2024/02/15	2.1	42.72	0	0.00	42.60	2.1	653	0.32%
2024/02/05	1	43.15	0	0.00	43.05	1	658	0.15%
2024/01/25	2	45.40	0	0.00	45.20	2	677	0.30%
2024/01/24	20	48.25	0	0.00	47.45	20	667	3.00%
2024/01/23	0	0.00	2	47.40	46.55	-2	640	-0.31%
2024/01/16	0	0.00	2	45.30	45.10	-2	638	-0.31%
2024/01/08	1	46.00	0	0.00	46.05	1	696	0.14%
2024/01/04	0	0.00	2	46.65	46.30	-2	701	-0.29%
2024/01/02	6	46.30	0	0.00	46.45	6	673	0.89%
2023/12/29	22	45.38	0	0.00	45.40	22	666	3.30%
2023/12/27	3	45.27	0	0.00	45.10	3	660	0.45%
2023/12/25	2	45.55	3	45.20	44.95	-1	649	-0.15%
2023/12/22	8	48.14	0	0.00	48.05	8	628	1.27%
2023/12/13	0	0.00	3	51.33	51.50	-3	583	-0.51%
2023/12/11	4	51.50	8	51.35	50.90	-4	562	-0.71%
2023/12/08	1	51.00	1	51.00	50.40	0	550	0.00%
2023/12/07	30	52.79	38	52.06	51.10	-8	540	-1.48%
2023/12/06	1	51.00	5	51.74	50.90	-4	505	-0.79%
2023/12/05	12	51.79	9	51.53	51.30	3	485	0.62%
2023/12/04	6	51.83	0	0.00	52.30	6	456	1.31%
2023/12/01	81	51.02	98	51.21	51.90	-17	400	-4.25%
2023/11/30	59	50.38	40	50.16	49.65	19	334	5.69%
2023/11/29	2	49.40	0	0.00	49.20	2	307	0.65%
2023/11/28	12	48.80	10	49.55	48.20	2	282	0.71%
2023/11/24	0	0.00	1	47.60	47.65	-1	253	-0.39%
2023/11/15	0	0.00	2	46.60	46.15	-2	243	-0.82%
2023/11/08	1	49.30	1	49.55	49.35	0	234	0.00%
2023/11/07	2	48.73	0	0.00	48.40	2	219	0.91%
2023/11/06	0	0.00	1	47.80	48.50	-1	218	-0.46%
2023/11/02	1	47.40	3	47.37	47.45	-2	213	-0.94%
2023/10/26	0	0.00	2	47.15	47.10	-2	222	-0.90%
2023/10/25	0	0.00	3	47.05	47.05	-3	241	-1.24%
2023/10/24	0	0.00	2	47.70	47.20	-2	238	-0.84%
2023/10/23	3	46.97	1	47.45	47.20	2	226	0.88%
2023/10/20	1	46.65	0	0.00	46.45	1	217	0.46%
2023/10/16	0	0.00	2	46.48	47.10	-2	189	-1.05%
2023/10/13	0	0.00	1	45.10	45.30	-1	177	-0.56%
2023/10/12	0	0.00	2	44.70	44.75	-2	182	-1.10%
2023/09/04	1	43.70	0	0.00	43.90	1	914	0.11%
2023/08/18	1	43.90	0	0.00	42.70	1	1,145	0.09%
2023/07/11	7	45.96	2	47.58	45.75	5	1,101	0.45%
2023/07/10	0	0.00	2	47.90	47.00	-2	1,085	-0.18%
2023/07/07	3	48.70	0	0.00	47.90	3	1,077	0.28%
2023/07/06	31	51.77	31.1	51.10	48.90	-0.1	1,062	-0.01%
2023/07/05	32	49.64	30	50.20	50.20	2	968	0.21%
2023/07/04	4	48.00	2	48.63	47.90	2	935	0.21%
2023/07/03	5	49.03	2	50.20	48.50	3	924	0.32%
2023/06/30	1	50.10	6	50.53	50.10	-5	904	-0.55%
2023/06/29	0.1	51.00	3	50.70	50.70	-2.9	883	-0.33%
2023/06/28	8	51.01	0.1	50.50	51.80	7.9	862	0.92%
2023/06/27	82	52.51	96.1	52.82	53.00	-14.1	778	-1.81%
2023/06/26	29	50.53	30	50.62	49.70	-1	545	-0.18%
2023/06/21	0.1	49.10	2	48.83	48.75	-1.9	498	-0.38%
2023/06/20	23	49.56	25	48.92	48.50	-2	488	-0.41%
2023/06/12	2	47.00	2	47.50	46.85	0	449	0.00%
2023/06/06	1	49.50	12	49.23	49.40	-11	430	-2.55%
2023/06/05	4	51.20	4	51.65	50.30	0	424	0.00%
2023/06/02	19	50.92	27	51.15	51.50	-8	391	-2.05%
2023/06/01	26	49.91	2.1	49.90	49.80	23.9	287	8.30%
2023/05/23	0	0.00	2	46.53	46.35	-2	228	-0.88%
2023/05/17	0	0.00	2	45.45	45.20	-2	231	-0.86%
2023/05/16	0	0.00	40	44.83	44.90	-40	237	-16.82%
2023/05/08	0.1	45.90	0	0.00	45.60	0.1	275	0.04%
2023/05/03	19	46.04	19	46.14	46.10	0	290	0.00%
2023/04/28	0	0.00	1	45.00	44.90	-1	283	-0.35%
2023/04/10	0	0.00	10	43.78	44.35	-10	818	-1.22%
2023/04/06	0	0.00	10	43.45	43.50	-10	845	-1.18%
2023/03/31	0	0.00	20	43.83	43.80	-20	856	-2.34%
2023/03/08	0	0.00	1	47.00	47.05	-1	979	-0.10%
2023/03/07	0	0.00	3	46.65	46.55	-3	979	-0.31%
2023/03/03	3	46.75	1	47.00	46.70	2	987	0.20%
2023/03/02	0	0.00	1	46.30	46.15	-1	992	-0.10%
2023/02/23	0	0.00	1	45.85	46.45	-1	1,053	-0.09%
2023/02/17	1	46.55	0	0.00	46.50	1	1,090	0.09%
2023/02/15	2	46.10	2	46.55	46.40	0	1,086	0.00%
2023/02/09	1	47.10	0	0.00	46.75	1	1,060	0.09%
2023/02/03	0	0.00	3	47.70	47.05	-3	1,030	-0.29%
2023/01/30	0	0.00	3	47.32	47.30	-3	992	-0.30%
2023/01/17	1	47.65	1	47.75	47.35	0	985	0.00%
2023/01/16	2	47.35	1	47.10	47.50	1	978	0.10%
2023/01/13	1	48.75	1	47.85	47.30	0	972	0.00%
2023/01/12	2	49.10	4	49.14	48.40	-2	962	-0.21%
2023/01/11	1	49.50	2	49.75	49.30	-1	949	-0.11%
2023/01/10	11	50.27	12	50.27	50.10	-1	935	-0.11%
2023/01/09	4	48.85	4	49.44	49.45	0	905	0.00%
2023/01/06	1	49.50	3	49.88	49.65	-2	883	-0.23%
2023/01/05	4	51.45	4	51.10	49.80	0	856	0.00%
2023/01/03	0	0.00	4	51.65	51.40	-4	755	-0.53%
2022/12/29	20	50.23	39	49.88	50.00	-19	629	-3.02%
2022/12/28	6	48.13	11	48.30	47.55	-5	477	-1.05%
2022/12/27	6	47.93	4	48.00	47.00	2	462	0.43%
2022/12/26	0	0.00	2	46.65	47.60	-2	448	-0.45%
2022/12/23	4	46.35	4	46.26	46.15	0	437	0.00%
2022/12/20	40	48.03	11	46.93	44.70	29	423	6.84%
2022/12/19	17	46.86	7	46.76	46.70	10	404	2.47%
2022/12/16	6	47.02	6	46.77	46.70	0	403	0.00%
2022/12/15	5	48.49	3	48.37	47.50	2	407	0.49%
2022/12/14	50	46.82	0	0.00	47.20	50	388	12.86%
2022/12/06	34	47.56	38	47.88	48.25	-4	347	-1.15%
2022/12/01	1	44.85	0	0.00	44.50	1	289	0.35%
2022/11/24	1	45.90	0	0.00	45.70	1	268	0.37%
2022/11/21	0	0.00	6	46.63	45.80	-6	249	-2.40%
2022/11/11	0	0.00	5	40.95	41.10	-5	155	-3.22%
2022/11/08	0	0.00	1	40.85	40.55	-1	173	-0.58%
2022/11/07	1	40.60	0	0.00	40.70	1	173	0.58%
2022/10/31	0	0.00	1	41.25	40.65	-1	176	-0.57%
2022/10/28	1	40.40	0	0.00	40.25	1	177	0.56%
2022/10/25	0	0.00	0	38.50	39.30	0	178	-0.02%
2022/09/27	1	39.90	1	39.25	39.15	0	166	0.00%
2022/09/07	4	40.98	0	0.00	40.85	4	191	2.09%
2022/08/23	0	0.00	2	44.15	44.40	-2	255	-0.78%
2022/08/18	2	46.30	1	45.20	45.05	1	288	0.35%
2022/08/17	6	45.23	7	45.20	45.85	-1	302	-0.33%
2022/08/09	0	0.00	1	43.80	43.50	-1	290	-0.34%
2022/08/08	0	0.00	1	43.35	43.70	-1	290	-0.34%
2022/08/05	0	0.00	1	42.80	43.30	-1	291	-0.34%
2022/08/01	0	0.00	1	44.20	44.40	-1	298	-0.33%
2022/07/28	0	0.00	1	44.20	44.05	-1	301	-0.33%
2022/07/25	0	0.00	3	45.20	44.90	-3	306	-0.98%
2022/07/11	3	43.50	0	0.00	43.50	3	427	0.70%
2022/07/06	0	0.00	1	42.95	41.65	-1	479	-0.21%
2022/07/04	0	0.00	1	43.75	43.20	-1	484	-0.21%
2022/06/23	6	45.91	2	45.40	45.20	4	513	0.78%
2022/06/14	5	49.05	5	49.63	48.80	0	519	0.00%
2022/06/09	2	51.40	5	51.72	51.40	-3	510	-0.59%
2022/06/08	4	51.20	6	50.58	50.00	-2	495	-0.40%
2022/06/07	2	49.88	2	50.40	50.60	0	492	0.00%
2022/06/01	0	0.00	3	49.57	49.35	-3	499	-0.60%
2022/05/30	0	0.00	4	49.41	49.60	-4	503	-0.79%
2022/05/27	0	0.00	1	49.50	49.40	-1	523	-0.19%
2022/05/26	1	51.10	7	50.12	49.40	-6	541	-1.11%
2022/05/25	0	0.00	4	48.93	49.10	-4	529	-0.76%
2022/05/24	0	0.00	6	48.46	47.70	-6	524	-1.14%
2022/05/18	1	47.00	0	0.00	47.00	1	566	0.18%
2022/05/17	1	46.50	1	46.30	46.75	0	575	0.00%
2022/05/10	2	44.45	0	0.00	45.30	2	663	0.30%
2022/05/09	1	47.00	0	0.00	45.80	1	728	0.14%
2022/04/28	2	49.00	1	49.00	48.70	1	1,026	0.10%
2022/04/27	2	48.18	0	0.00	48.70	2	1,098	0.18%
2022/04/25	0	0.00	2	53.60	50.90	-2	1,261	-0.16%
2022/04/22	2.3	55.07	2	54.90	53.90	0.3	1,259	0.02%
2022/04/15	0	0.00	1	50.50	50.50	-1	1,819	-0.05%
2022/04/14	3	51.77	3	52.00	50.90	0	2,256	0.00%
2022/04/13	11	52.15	13	52.38	51.90	-2	2,404	-0.08%
2022/04/12	0	0.00	1	49.70	49.60	-1	2,430	-0.04%
2022/04/08	1	50.40	0	0.00	50.60	1	2,808	0.04%
2022/04/07	1	51.20	0	0.00	51.20	1	2,930	0.03%
2022/04/06	1	52.00	0	0.00	50.60	1	2,919	0.03%
2022/03/25	0	0.00	1	50.10	49.55	-1	3,084	-0.03%
2022/03/22	0	0.00	1	49.40	49.00	-1	3,546	-0.03%
2022/03/07	2	48.40	0	0.00	48.35	2	3,782	0.05%
2022/03/03	1	50.90	0	0.00	50.80	1	3,767	0.03%
2022/03/01	5	52.30	5	52.60	51.70	0	3,739	0.00%
2022/02/24	0	0.00	1	48.90	49.15	-1	3,702	-0.03%
2022/02/22	1	50.90	0	0.00	50.60	1	3,687	0.03%
2022/02/18	0	0.00	1	50.90	50.90	-1	3,657	-0.03%
2022/02/16	1	51.70	0	0.00	51.80	1	3,643	0.03%
2022/02/09	9	54.66	8	54.98	54.80	1	3,548	0.03%
2022/02/07	0	0.00	1	51.00	52.00	-1	3,471	-0.03%
2022/01/26	1	50.60	1	51.30	50.50	0	3,456	0.00%
2022/01/25	2	54.25	2	53.45	52.20	0	3,427	0.00%
2022/01/24	3	57.93	2	56.30	56.10	1	3,386	0.03%
2022/01/21	32	58.99	34	59.41	58.10	-2	3,325	-0.06%
2022/01/20	1	56.90	4	56.60	58.30	-3	3,173	-0.09%
2022/01/19	30	58.58	36	58.14	57.40	-6	3,098	-0.19%
2022/01/18	0	0.00	7	55.00	54.90	-7	2,934	-0.24%
2022/01/17	11	54.69	10	55.65	55.00	1	2,915	0.03%
2022/01/14	3	53.97	2	53.50	53.80	1	2,873	0.03%
2022/01/13	1	55.30	1	55.80	56.50	0	2,845	0.00%
2022/01/12	5	53.78	1.3	53.26	57.40	3.8	2,808	0.13%
2022/01/11	8	59.10	11.3	60.01	56.20	-3.3	2,703	-0.12%
2022/01/10	74	66.11	73	64.10	62.40	1	2,545	0.04%
2022/01/07	77	66.82	70.5	66.50	67.70	6.5	2,249	0.29%
2022/01/06	21	63.68	19	64.09	63.00	2	1,807	0.11%
2022/01/05	70	64.17	65	61.39	61.00	5	1,647	0.30%
2022/01/04	80	63.15	77	63.86	63.50	3	1,577	0.19%
2022/01/03	65	63.15	68	63.83	65.70	-3	1,465	-0.20%
2021/12/30	4	59.80	4	60.03	60.10	0	1,190	0.00%
2021/12/23	1	55.60	17	56.72	55.60	-16	1,018	-1.57%
2021/12/22	43	58.85	27	59.46	58.30	16	976	1.64%
2021/12/21	52	58.69	51	59.06	59.80	1	945	0.11%
2021/12/20	57	60.39	59	60.75	61.00	-2	855	-0.23%
2021/12/17	25	58.94	36	59.44	57.20	-11	660	-1.67%
2021/12/16	11	54.94	6	54.75	56.00	5	466	1.07%
2021/12/15	18	56.26	16	56.58	56.90	2	384	0.52%
2021/12/14	24	51.98	25	52.10	53.50	-1	154	-0.65%
2021/10/28	5	45.10	0	0.00	44.55	5	151	3.31%
2021/10/26	2	44.00	0	0.00	43.95	2	160	1.24%
2021/10/05	0	0.00	3	41.77	41.65	-3	212	-1.41%
2021/09/30	10	44.40	0	0.00	44.40	10	216	4.61%
2021/09/17	10	44.30	0	0.00	44.00	10	261	3.83%
2021/08/27	20	48.62	0	0.00	48.30	20	477	4.19%
2021/08/26	2	47.00	0	0.00	46.90	2	476	0.42%
2021/08/20	2	44.20	0	0.00	43.65	2	482	0.41%
2021/08/17	2	44.85	4	44.64	44.00	-2	509	-0.39%
2021/08/16	9	44.74	0	0.00	44.70	9	524	1.72%
2021/08/13	9	46.26	0	0.00	46.00	9	538	1.67%
2021/08/12	11	46.42	0	0.00	46.35	11	563	1.95%
2021/08/11	1	47.00	0	0.00	46.45	1	626	0.16%
2021/08/05	14	48.71	0	0.00	48.65	14	709	1.97%
2021/08/04	10	50.50	0	0.00	49.75	10	717	1.39%
2021/07/29	4	51.68	0	0.00	51.70	4	703	0.57%
2021/07/28	6	51.20	0	0.00	51.40	6	706	0.85%
2021/07/27	10	52.22	1	51.90	51.40	9	715	1.26%
2021/07/26	10	51.73	0	0.00	51.50	10	726	1.38%
2021/07/23	11	51.49	0	0.00	51.40	11	732	1.50%
2021/07/22	10	51.25	0	0.00	51.40	10	735	1.36%
2021/07/21	2	51.50	0	0.00	51.00	2	741	0.27%
2021/07/08	1	54.90	0	0.00	54.80	1	750	0.13%
2021/07/01	4	56.65	0	0.00	56.20	4	753	0.53%
2021/06/30	0	0.00	1	56.10	55.80	-1	742	-0.13%
2021/06/29	0	0.00	2	56.50	55.90	-2	741	-0.27%
2021/06/23	2	57.35	0	0.00	57.40	2	748	0.27%
2021/06/22	13	58.75	37	59.52	58.00	-24	735	-3.26%
2021/06/21	2	54.70	0	0.00	54.60	2	695	0.29%
2021/06/11	4	56.58	3	56.20	55.70	1	754	0.13%
2021/06/08	3	59.77	6	59.47	57.70	-3	743	-0.40%
2021/06/07	7	58.46	2	59.55	59.60	5	722	0.69%
2021/06/04	2	56.70	0	0.00	56.90	2	685	0.29%
2021/06/03	0	0.00	2	55.60	55.40	-2	680	-0.29%
2021/06/02	1	55.00	0	0.00	55.50	1	680	0.15%
2021/05/25	0	0.00	1	57.00	57.90	-1	661	-0.15%
2021/05/21	4	57.48	0	0.00	57.60	4	641	0.62%
2021/05/19	2	60.15	5	60.44	57.70	-3	604	-0.50%
2021/05/18	4	56.43	18	57.11	59.00	-14	548	-2.55%
2021/05/17	1	53.50	0	0.00	53.70	1	499	0.20%
2021/05/14	10	50.25	1	50.50	48.85	9	498	1.80%
2021/05/13	5	47.38	1	48.50	48.45	4	499	0.80%
2021/05/12	2	49.70	0	0.00	47.90	2	498	0.40%
2021/05/11	2	52.05	0	0.00	51.40	2	487	0.41%
2021/05/10	1	54.30	0	0.00	54.10	1	488	0.20%
2021/05/07	0	0.00	1	54.70	54.90	-1	499	-0.20%
2021/05/05	2	53.25	3	53.73	53.20	-1	504	-0.20%
2021/05/04	1	53.10	0	0.00	53.50	1	515	0.19%
2021/05/03	10	57.70	0	0.00	56.30	10	512	1.95%
2021/04/29	0	0.00	2	56.25	57.10	-2	512	-0.39%
2021/04/28	2	55.95	0	0.00	55.80	2	516	0.39%
2021/04/26	2	55.20	0	0.00	55.90	2	529	0.38%
2021/04/20	2	56.90	0	0.00	56.80	2	563	0.35%
2021/04/16	0	0.00	1	56.40	56.30	-1	583	-0.17%
2021/04/15	1	54.70	0	0.00	55.30	1	613	0.16%
2021/04/14	0	0.00	1	55.00	54.50	-1	620	-0.16%
2021/04/12	1	56.60	0	0.00	56.70	1	659	0.15%
2021/04/09	5	58.10	0	0.00	57.40	5	688	0.73%
2021/04/08	0	0.00	1	58.00	58.00	-1	793	-0.13%
2021/04/01	0	0.00	5	58.60	58.10	-5	1,036	-0.48%
2021/03/30	1	59.30	5	58.80	59.00	-4	1,035	-0.39%
2021/03/29	1	57.20	2	57.50	57.50	-1	1,025	-0.10%
2021/03/24	1	58.30	0	0.00	58.60	1	1,027	0.10%
2021/03/23	3	57.17	5	57.10	57.20	-2	1,024	-0.20%
2021/03/22	1	59.00	8	57.68	59.20	-7	1,035	-0.68%
2021/03/19	1	53.50	0	0.00	54.80	1	994	0.10%
2021/03/04	10	52.10	0	0.00	52.20	10	1,092	0.92%
2021/02/24	6	54.20	0	0.00	53.80	6	1,418	0.42%
2021/02/22	0	0.00	2	54.10	54.50	-2	1,560	-0.13%
2021/02/18	2	52.40	4	53.10	53.30	-2	1,562	-0.13%
2021/02/17	2	52.30	0	0.00	52.90	2	1,560	0.13%
2021/02/05	2	56.45	0	0.00	55.50	2	1,564	0.13%
2021/02/04	1	57.60	0	0.00	57.60	1	1,575	0.06%
2021/02/03	8	59.40	9	58.99	58.60	-1	1,577	-0.06%
2021/02/01	0	0.00	1	58.20	58.20	-1	1,577	-0.06%
2021/01/29	3	58.47	2	57.85	58.20	1	1,575	0.06%
2021/01/28	3	58.90	2	59.05	59.20	1	1,573	0.06%
2021/01/26	7	60.19	6	59.52	59.30	1	1,568	0.06%
2021/01/22	2	59.05	1	60.10	59.10	1	1,553	0.06%
2021/01/21	1	58.10	0	0.00	58.10	1	1,544	0.06%
2021/01/20	2	59.45	1	60.50	59.00	1	1,537	0.07%
2021/01/19	1	61.00	1	61.10	60.50	0	1,528	0.00%
2021/01/18	0	0.00	3	61.83	61.60	-3	1,522	-0.20%
2021/01/15	2	60.15	0	0.00	59.90	2	1,496	0.13%
2021/01/12	6	59.83	0	0.00	60.00	6	1,489	0.40%
2021/01/11	7	62.43	1	63.20	61.80	6	1,478	0.41%
2021/01/08	7	61.77	2	61.55	62.50	5	1,466	0.34%
2021/01/07	0	0.00	1	60.20	59.90	-1	1,435	-0.07%
2021/01/06	8	60.39	4	60.95	59.30	4	1,427	0.28%
2021/01/05	1	62.80	0	0.00	62.00	1	1,400	0.07%
2021/01/04	1	61.80	3	62.80	61.70	-2	1,386	-0.14%
2020/12/31	5	64.07	7	63.47	62.50	-2	1,358	-0.14%
2020/12/30	60	62.05	56	61.93	65.10	4	1,252	0.32%
2020/12/29	0	0.00	1	59.20	59.20	-1	1,041	-0.10%
2020/12/16	0	0.00	3	57.03	56.50	-3	1,038	-0.29%
2020/12/14	2	55.00	3	55.17	55.60	-1	1,030	-0.10%
2020/12/11	2	53.35	0	0.00	53.30	2	1,066	0.19%
2020/12/07	1	56.60	0	0.00	56.80	1	1,058	0.09%
2020/12/03	0	0.00	1	59.70	58.50	-1	1,041	-0.10%
2020/12/01	21	57.79	0	0.00	58.50	21	1,040	2.02%
2020/11/30	16	59.45	0	0.00	58.60	16	1,028	1.56%
2020/11/27	20	61.45	0	0.00	61.40	20	1,015	1.97%
2020/11/26	7	62.16	2	61.90	62.30	5	1,013	0.49%
2020/11/25	2	59.80	2	60.20	60.40	0	966	0.00%
2020/11/24	36	58.89	1	60.90	58.90	35	945	3.70%
2020/11/23	64	60.89	30	60.98	60.30	34	907	3.75%
2020/11/20	15	55.13	19	54.90	57.30	-4	748	-0.53%
2020/11/19	50	51.42	0	0.00	52.10	50	653	7.65%
2020/11/17	1	49.00	0	0.00	49.40	1	750	0.13%
2020/11/16	11	50.88	10	49.82	50.00	1	787	0.13%
2020/11/12	40	50.71	1	50.90	51.40	39	817	4.77%
2020/11/11	30	48.97	0	0.00	49.50	30	799	3.75%
2020/11/06	0	0.00	1	48.05	48.05	-1	825	-0.12%
2020/10/26	0	0.00	1	47.30	47.15	-1	1,010	-0.10%
2020/10/13	0	0.00	5	48.65	48.50	-5	1,564	-0.32%
2020/09/25	0	0.00	3	48.25	49.10	-3	1,833	-0.16%
2020/09/22	2	50.00	0	0.00	49.95	2	2,050	0.10%
2020/09/18	0	0.00	1	52.90	53.00	-1	2,073	-0.05%
2020/09/16	4	53.43	4	53.83	53.10	0	2,158	0.00%
2020/09/15	2	51.30	3	51.57	52.00	-1	2,173	-0.05%
2020/09/14	1	50.00	0	0.00	50.00	1	2,203	0.05%
2020/09/11	3	50.03	0	0.00	49.80	3	2,278	0.13%
2020/09/04	0	0.00	10	50.66	50.60	-10	2,523	-0.40%
2020/08/28	0	0.00	8	51.99	51.90	-8	2,718	-0.29%
2020/08/27	4	52.55	1	51.80	51.90	3	2,720	0.11%
2020/08/25	3	51.53	2	52.60	51.70	1	2,720	0.04%
2020/08/24	6	52.08	21	51.89	52.00	-15	2,717	-0.55%
2020/08/21	34	49.18	15	51.58	52.50	19	2,720	0.70%
2020/08/20	2	50.50	0	0.00	48.90	2	2,665	0.08%
2020/08/19	3	55.67	4	55.30	54.30	-1	2,648	-0.04%
2020/08/18	0	0.00	17	60.44	60.30	-17	2,624	-0.65%
2020/08/17	1	61.60	15	61.90	61.40	-14	2,648	-0.53%
2020/08/14	5	61.92	23	61.87	62.00	-18	2,671	-0.67%
2020/08/13	0	0.00	57	62.32	61.70	-57	2,698	-2.11%
2020/08/12	0	0.00	2	62.20	62.70	-2	2,776	-0.07%
2020/08/11	4	60.90	9	61.69	61.20	-5	2,890	-0.17%
2020/08/10	2	66.00	45	64.94	63.60	-43	2,933	-1.47%
2020/08/07	0	0.00	29	65.74	66.40	-29	3,016	-0.96%
2020/08/06	2	67.40	16	68.49	65.80	-14	3,046	-0.46%
2020/08/05	5	67.92	51	67.66	70.30	-46	3,063	-1.50%
2020/08/04	0	0.00	25	64.46	64.80	-25	3,029	-0.83%
2020/08/03	0	0.00	33	63.21	63.20	-33	3,041	-1.09%
2020/07/31	0	0.00	27	63.67	63.90	-27	3,080	-0.88%
2020/07/30	0	0.00	29	64.43	64.70	-29	3,098	-0.94%
2020/07/29	2	63.90	36	63.72	63.80	-34	3,090	-1.10%
2020/07/28	0	0.00	54	60.17	62.10	-54	3,071	-1.76%
2020/07/27	3	64.80	20	65.00	62.60	-17	3,001	-0.57%
2020/07/24	16	72.28	65	71.60	69.50	-49	2,990	-1.64%
2020/07/23	2	78.60	40	78.55	77.10	-38	2,918	-1.30%
2020/07/22	1	79.60	46	79.20	79.40	-45	2,976	-1.51%
2020/07/21	5	79.40	27	79.96	79.30	-22	3,021	-0.73%
2020/07/20	3	87.00	10	87.47	85.70	-7	2,945	-0.24%
2020/07/17	12	91.09	13	90.65	90.00	-1	2,905	-0.03%
2020/07/16	2	85.80	0	0.00	85.90	2	2,829	0.07%
2020/07/15	4	87.55	0	0.00	85.80	4	2,825	0.14%
2020/07/13	1	90.60	0	0.00	90.00	1	2,825	0.04%
2020/07/10	4	89.53	0	0.00	88.70	4	2,823	0.14%
2020/07/09	3	91.73	0	0.00	92.80	3	2,825	0.11%
2020/07/08	6	92.85	2	92.80	92.70	4	2,881	0.14%
2020/07/07	4	94.45	6	97.15	92.90	-2	2,866	-0.07%
2020/07/06	18	97.47	14	98.66	97.80	4	2,827	0.14%
2020/07/03	11	97.03	15	98.87	95.10	-4	2,746	-0.15%
2020/07/02	17	94.63	71	93.36	96.80	-54	2,693	-2.00%
2020/07/01	6	91.35	110	92.47	93.00	-104	2,629	-3.96%	大賣/鉅額交易
2020/06/30	18	91.01	0	0.00	90.70	18	2,565	0.70%
2020/06/29	82	92.20	20	92.60	91.50	62	2,552	2.43%
2020/06/24	19	92.80	4	92.75	91.30	15	2,535	0.59%
2020/06/23	3	92.83	24	93.38	91.80	-21	2,517	-0.83%
2020/06/22	48	91.43	21	92.37	94.00	27	2,476	1.09%
2020/06/19	7	91.49	3	92.40	90.10	4	2,438	0.16%
2020/06/18	20	90.35	11	90.50	89.60	9	2,404	0.37%
2020/06/17	6	88.53	2	89.70	88.60	4	2,342	0.17%
2020/06/16	34	90.67	6	91.18	89.00	28	2,335	1.20%
2020/06/15	18	89.41	10	88.18	89.50	8	2,250	0.36%
2020/06/12	0	0.00	2	83.85	84.00	-2	2,207	-0.09%
2020/06/10	10	80.75	28	80.40	79.40	-18	2,175	-0.83%
2020/06/09	7	85.90	12	86.24	86.20	-5	2,127	-0.23%
2020/06/08	15	87.12	0	0.00	85.80	15	2,152	0.70%
2020/06/05	16	89.60	1	89.60	89.60	15	2,129	0.70%
2020/06/04	5	89.50	5	87.80	87.90	0	2,123	0.00%
2020/06/02	0	0.00	1	86.50	86.10	-1	2,112	-0.05%
2020/06/01	1	84.90	0	0.00	86.90	1	2,121	0.05%
2020/05/29	1	84.80	0	0.00	84.60	1	2,134	0.05%
2020/05/28	0	0.00	3	88.63	86.00	-3	2,124	-0.14%
2020/05/27	2	86.55	0	0.00	86.30	2	2,089	0.10%
2020/05/26	0	0.00	22	89.05	87.10	-22	2,097	-1.05%
2020/05/25	0	0.00	7	86.20	88.00	-7	2,083	-0.34%
2020/05/22	1	86.20	10	87.60	85.90	-9	2,074	-0.43%
2020/05/21	1	85.80	2	86.45	88.10	-1	2,074	-0.05%
2020/05/20	6	86.83	39	87.03	85.20	-33	2,047	-1.61%
2020/05/19	17	87.01	9	88.72	86.00	8	2,015	0.40%
2020/05/18	41	84.17	20	86.04	88.30	21	1,931	1.09%
2020/05/15	6	79.80	41	79.21	80.30	-35	1,808	-1.94%
2020/05/14	38	81.24	23	83.76	76.50	15	1,755	0.85%
2020/05/13	5	79.50	3	80.33	81.00	2	1,667	0.12%
2020/05/12	7	76.83	16	76.51	78.00	-9	1,633	-0.55%
2020/05/11	0	0.00	22	74.67	75.10	-22	1,585	-1.39%
2020/05/08	10	75.10	7	73.36	73.00	3	1,580	0.19%
2020/05/07	40	75.84	9	75.12	74.80	31	1,567	1.98%
2020/05/06	2	70.90	1	71.90	71.40	1	1,563	0.06%
2020/05/04	4	68.70	6	67.50	67.80	-2	1,569	-0.13%
2020/04/30	11	70.33	1	69.80	69.90	10	1,585	0.63%
2020/04/29	4	70.48	5	72.32	70.80	-1	1,610	-0.06%
2020/04/27	10	67.71	8	67.76	68.00	2	1,661	0.12%
2020/04/24	12	63.68	12	64.79	66.30	0	1,603	0.00%
2020/04/23	5	60.20	5	61.00	60.30	0	1,557	0.00%
2020/04/22	2	57.50	2	59.00	59.00	0	1,560	0.00%
2020/04/21	6	60.60	3	59.87	59.00	3	1,597	0.19%
2020/04/20	4	60.30	9	60.98	62.30	-5	1,584	-0.32%
2020/04/17	8	62.31	0	0.00	61.90	8	1,587	0.50%
2020/04/16	10	63.50	0	0.00	62.90	10	1,605	0.62%
2020/04/15	0	0.00	1	63.60	63.70	-1	1,634	-0.06%
2020/04/14	13	62.91	9	61.98	62.50	4	1,642	0.24%
2020/04/13	13	64.35	9	63.66	62.50	4	1,676	0.24%
2020/04/10	0	0.00	3	59.60	59.60	-3	1,609	-0.19%
2020/04/09	7	53.90	0	0.00	54.20	7	1,639	0.43%
2020/04/07	1	48.85	6	48.69	48.80	-5	1,991	-0.25%
2020/04/06	7	46.67	31	46.73	47.50	-24	2,000	-1.20%
2020/04/01	9	44.41	5	45.20	45.25	4	1,993	0.20%
2020/03/31	0	0.00	8	45.00	44.35	-8	2,005	-0.40%
2020/03/30	3	43.68	1	42.75	44.30	2	2,068	0.10%
2020/03/27	11	45.54	12	45.45	44.45	-1	2,063	-0.05%
2020/03/26	16	44.84	53	44.86	44.85	-37	2,039	-1.81%
2020/03/25	21	46.11	27	46.39	45.95	-6	2,031	-0.30%
2020/03/24	6	44.04	1	44.75	44.90	5	2,024	0.25%
2020/03/23	13	38.78	0	0.00	41.00	13	2,014	0.65%
2020/03/20	7	39.93	3	40.70	41.00	4	2,006	0.20%
2020/03/19	16	38.57	0	0.00	37.30	16	1,996	0.80%
2020/03/18	0	0.00	10	47.05	41.40	-10	1,975	-0.51%
2020/03/17	20	47.05	0	0.00	45.95	20	1,959	1.02%
2020/03/16	0	0.00	20	48.82	48.10	-20	1,947	-1.03%
2020/03/13	20	47.45	0	0.00	48.05	20	1,926	1.04%
2020/03/12	4	53.78	0	0.00	52.70	4	1,899	0.21%
2020/03/10	6	59.93	12	61.09	63.00	-6	1,864	-0.32%
2020/03/09	4	69.10	1	69.70	64.60	3	1,823	0.16%
2020/03/06	1	70.20	11	70.48	70.00	-10	1,819	-0.55%
2020/03/05	2	68.85	2	68.70	70.50	0	1,832	0.00%
2020/03/04	21	65.74	7	65.53	66.40	14	1,831	0.76%
2020/03/03	0	0.00	3	70.20	68.00	-3	1,867	-0.16%
2020/03/02	7	70.73	2	69.45	68.40	5	1,895	0.26%
2020/02/27	3	73.70	2	75.45	72.60	1	1,930	0.05%
2020/02/26	2	77.80	0	0.00	77.10	2	1,947	0.10%
2020/02/24	1	79.10	0	0.00	78.40	1	2,097	0.05%
2020/02/20	3	77.23	1	77.20	77.00	2	2,116	0.09%
2020/02/19	2	77.20	0	0.00	77.70	2	2,116	0.09%
2020/02/18	6	77.60	1	77.10	77.30	5	2,117	0.24%
2020/02/17	2	78.00	1	77.80	78.10	1	2,110	0.05%
2020/02/14	4	78.20	4	78.00	77.60	0	2,097	0.00%
2020/02/07	10	78.71	9	79.49	77.40	1	2,188	0.05%
2020/02/05	3	77.57	5	80.00	76.40	-2	2,188	-0.09%
2020/02/04	14	78.29	15	78.02	78.80	-1	2,240	-0.04%
2020/02/03	25	81.10	5	83.94	78.30	20	2,212	0.90%
2020/01/31	3	87.03	22	87.10	86.90	-19	2,179	-0.87%
2020/01/30	29	89.44	36	88.76	85.20	-7	2,176	-0.32%
2020/01/20	5	87.94	5	88.90	87.70	0	2,108	0.00%
2020/01/17	6	88.18	3	88.40	88.00	3	2,097	0.14%
2020/01/16	3	87.80	14	88.13	87.60	-11	2,077	-0.53%
2020/01/15	21	88.14	9	88.23	86.90	12	2,063	0.58%
2020/01/14	1	85.50	0	0.00	86.50	1	2,016	0.05%
2020/01/13	0	0.00	2	87.20	85.30	-2	2,009	-0.10%
2020/01/10	4	87.10	2	86.50	86.10	2	1,998	0.10%
2020/01/09	4	85.60	4	85.45	85.60	0	1,971	0.00%
2020/01/08	6	84.77	5	85.36	84.00	1	1,953	0.05%
2020/01/07	12	87.02	13	88.40	85.70	-1	1,947	-0.05%
2020/01/06	8	85.58	7	86.09	85.50	1	1,911	0.05%
2020/01/03	19	87.08	9	87.00	85.50	10	1,910	0.52%
2020/01/02	70	88.80	53	90.45	88.20	17	1,907	0.89%
2019/12/31	53	88.01	60	87.31	88.70	-7	1,752	-0.40%
2019/12/30	5	81.34	0	0.00	81.50	5	1,571	0.32%
2019/12/27	4	80.35	0	0.00	79.60	4	1,564	0.26%
2019/12/26	8	78.71	0	0.00	79.50	8	1,620	0.49%
2019/12/25	4	79.75	3	79.10	78.90	1	1,626	0.06%
2019/12/23	0	0.00	1	75.50	75.00	-1	1,678	-0.06%
2019/12/19	2	74.95	11	75.45	74.80	-9	2,050	-0.44%
2019/12/18	2	76.70	7	76.69	76.60	-5	2,056	-0.24%
2019/12/17	6	76.92	3	77.20	76.70	3	2,098	0.14%
2019/12/13	18	77.73	2	77.70	76.90	16	2,161	0.74%
2019/12/12	5	77.86	9	78.40	77.80	-4	2,185	-0.18%
2019/12/11	11	77.35	0	0.00	77.00	11	2,225	0.49%
2019/12/10	0	0.00	11	78.66	77.90	-11	2,283	-0.48%
2019/12/09	0	0.00	9	78.61	78.90	-9	2,324	-0.39%
2019/12/06	5	78.32	11	78.75	78.00	-6	2,413	-0.25%
2019/12/05	9	77.37	0	0.00	78.10	9	2,460	0.37%
2019/12/04	4	77.33	0	0.00	76.90	4	2,658	0.15%
2019/12/03	18	78.10	0	0.00	78.00	18	2,713	0.66%
2019/12/02	2	78.90	0	0.00	78.50	2	2,804	0.07%
2019/11/29	2	80.80	3	81.67	80.80	-1	2,945	-0.03%
2019/11/28	9	83.34	8	83.36	81.60	1	3,000	0.03%
2019/11/27	17	87.04	8	86.81	87.50	9	2,998	0.30%
2019/11/26	3	88.93	3	89.60	89.50	0	3,025	0.00%
2019/11/25	3	86.63	0	0.00	87.50	3	3,162	0.09%
2019/11/22	2	86.65	2	86.60	85.90	0	3,211	0.00%
2019/11/21	13	83.69	26	83.05	84.80	-13	3,239	-0.40%
2019/11/20	6	78.70	0	0.00	80.80	6	3,171	0.19%
2019/11/19	14	78.61	0	0.00	79.80	14	3,242	0.43%
2019/11/18	2	77.20	0	0.00	76.90	2	3,303	0.06%
2019/11/15	1	77.00	0	0.00	76.50	1	3,310	0.03%
2019/11/12	1	77.50	0	0.00	77.50	1	3,313	0.03%
2019/11/11	0	0.00	4	77.10	77.10	-4	3,314	-0.12%
2019/11/08	6	79.60	0	0.00	80.30	6	3,305	0.18%
2019/11/07	8	82.68	33	83.62	80.60	-25	3,298	-0.76%
2019/11/06	2	80.10	0	0.00	79.10	2	3,221	0.06%
2019/11/05	3	80.97	0	0.00	81.00	3	3,214	0.09%
2019/11/04	25	81.34	12	81.62	81.60	13	3,213	0.40%
2019/11/01	4	79.03	7	81.73	82.90	-3	3,177	-0.09%
2019/10/30	3	75.00	15	73.88	75.00	-12	3,103	-0.39%
2019/10/29	13	72.95	0	0.00	74.20	13	3,098	0.42%
2019/10/28	2	75.35	0	0.00	74.90	2	3,091	0.06%
2019/10/25	1	78.60	0	0.00	78.10	1	3,069	0.03%
2019/10/23	1	80.90	1	80.40	80.10	0	3,069	0.00%
2019/10/22	0	0.00	1	81.30	80.90	-1	3,088	-0.03%
2019/10/21	6	82.47	1	81.40	81.70	5	3,115	0.16%
2019/10/18	2	82.75	0	0.00	83.00	2	3,119	0.06%
2019/10/17	0	0.00	1	82.70	82.80	-1	3,127	-0.03%
2019/10/16	14	81.64	2	83.25	82.30	12	3,161	0.38%
2019/10/14	27	80.22	2	79.20	79.60	25	3,145	0.79%
2019/10/08	4	82.75	2	82.10	81.60	2	3,119	0.06%
2019/10/07	5	84.44	6	86.70	84.70	-1	3,105	-0.03%
2019/10/04	12	87.44	4	87.10	87.40	8	3,075	0.26%
2019/10/03	0	0.00	6	87.65	87.20	-6	3,092	-0.19%
2019/10/02	7	89.11	4	88.63	88.30	3	3,082	0.10%
2019/10/01	7	87.43	3	87.70	87.20	4	3,030	0.13%
2019/09/27	3	89.07	5	89.26	88.50	-2	3,015	-0.07%
2019/09/26	28	92.30	25	92.51	90.50	3	2,980	0.10%
2019/09/25	16	94.19	6	96.02	92.50	10	2,945	0.34%
2019/09/24	10	92.50	19	93.08	96.90	-9	2,738	-0.33%
2019/09/23	0	0.00	2	90.10	88.10	-2	2,598	-0.08%
2019/09/20	8	89.08	2	88.50	88.00	6	2,614	0.23%
2019/09/19	4	86.75	11	86.94	89.00	-7	2,617	-0.27%
2019/09/18	5	86.68	4	87.45	86.00	1	2,597	0.04%
2019/09/17	7	86.81	8	86.24	87.30	-1	2,560	-0.04%
2019/09/16	10	86.14	3	87.00	85.50	7	2,543	0.28%
2019/09/12	39	90.86	125	91.18	88.50	-86	2,504	-3.43%	大賣/
2019/09/11	113	87.94	3	88.10	89.80	110	2,466	4.46%	大買/鉅額交易
2019/09/10	7	88.47	4	89.50	88.00	3	2,477	0.12%
2019/09/09	3	89.73	6	89.33	89.30	-3	2,398	-0.13%
2019/09/06	13	94.27	52	97.01	90.00	-39	2,350	-1.66%
2019/09/05	3	90.33	7	90.27	92.00	-4	2,237	-0.18%
2019/09/04	37	87.48	34	87.38	91.00	3	2,219	0.14%
2019/09/03	14	90.80	30	90.67	90.00	-16	2,223	-0.72%
2019/09/02	21	83.75	62	87.46	88.10	-41	2,108	-1.94%
2019/08/30	26	79.95	20	79.75	80.10	6	2,061	0.29%
2019/08/29	73	79.43	43	78.75	79.80	30	2,015	1.49%
2019/08/28	26	78.83	64	79.72	78.10	-38	1,995	-1.90%
2019/08/27	6	73.25	29	73.27	75.40	-23	1,822	-1.26%
2019/08/26	25	68.07	49	66.81	68.60	-24	1,852	-1.30%
2019/08/22	13	64.53	10	63.81	63.70	3	1,842	0.16%
2019/08/21	31	61.51	25	62.14	62.80	6	1,801	0.33%
2019/08/14	10	55.95	0	0.00	54.40	10	1,807	0.55%
2019/08/13	6	56.57	0	0.00	56.10	6	1,825	0.33%
2019/08/12	0	0.00	5	56.20	57.20	-5	1,865	-0.27%
2019/08/08	0	0.00	1	55.90	55.60	-1	1,926	-0.05%
2019/08/07	1	56.30	14	55.64	55.60	-13	1,963	-0.66%
2019/08/06	3	54.20	0	0.00	55.40	3	2,027	0.15%
2019/08/05	5	54.98	0	0.00	54.90	5	2,042	0.24%
2019/08/02	10	53.84	0	0.00	55.20	10	2,147	0.47%
2019/07/25	2	55.75	1	56.00	55.30	1	2,481	0.04%
2019/07/24	4	56.65	0	0.00	55.10	4	2,471	0.16%
2019/07/23	4	56.00	5	59.20	56.30	-1	2,461	-0.04%
2019/07/19	2	58.50	2	58.70	58.50	0	2,429	0.00%
2019/07/18	11	58.48	0	0.00	58.20	11	2,422	0.45%
2019/07/15	6	63.28	0	0.00	63.20	6	2,397	0.25%
2019/07/12	0	0.00	1	63.60	63.50	-1	2,404	-0.04%
2019/07/11	46	63.75	11	63.69	63.60	35	2,411	1.45%
2019/07/10	1	64.90	15	64.72	64.50	-14	2,424	-0.58%
2019/07/09	16	64.86	15	64.16	64.60	1	2,426	0.04%
2019/07/08	0	0.00	1	64.00	63.30	-1	2,421	-0.04%
2019/07/05	3	64.10	17	63.74	63.30	-14	2,430	-0.58%
2019/07/04	1	63.30	2	63.95	63.10	-1	2,457	-0.04%
2019/07/03	0	0.00	7	63.89	63.40	-7	2,469	-0.28%
2019/07/02	15	63.13	0	0.00	63.80	15	2,476	0.61%
2019/07/01	5	63.44	0	0.00	63.50	5	2,469	0.20%
2019/06/28	1	61.50	0	0.00	61.60	1	2,456	0.04%
2019/06/27	1	62.70	1	63.10	62.00	0	2,459	0.00%
2019/06/26	6	62.33	6	62.63	63.20	0	2,436	0.00%
2019/06/25	4	60.70	0	0.00	60.40	4	2,415	0.17%
2019/06/21	1	59.90	0	0.00	60.20	1	2,505	0.04%
2019/06/19	14	60.69	14	60.77	61.20	0	2,499	0.00%
2019/06/18	14	61.24	13	61.06	60.10	1	2,496	0.04%
2019/06/14	2	60.00	2	60.10	59.70	0	2,436	0.00%
2019/06/13	11	60.85	15	61.55	60.30	-4	2,426	-0.16%
2019/06/12	5	60.22	3	59.10	60.80	2	2,370	0.08%
2019/06/11	17	61.12	16	61.65	58.40	1	2,334	0.04%
2019/06/10	16	59.86	16	59.64	59.80	0	2,272	0.00%
2019/06/06	2	57.70	2	57.00	59.00	0	2,229	0.00%
2019/06/05	4	57.70	5	57.68	57.70	-1	2,219	-0.05%
2019/06/04	15	56.77	15	56.71	57.60	0	2,228	0.00%
2019/05/31	7	59.60	16	60.02	56.80	-9	2,215	-0.41%
2019/05/30	24	58.14	15	58.24	58.90	9	2,160	0.42%
2019/05/29	1	58.00	0	0.00	56.80	1	2,146	0.05%
2019/05/28	0	0.00	20	57.09	56.30	-20	2,125	-0.94%
2019/05/27	12	56.38	29	55.50	57.20	-17	2,102	-0.81%
2019/05/22	1	52.90	14	55.06	52.90	-13	2,017	-0.64%
2019/05/21	8	53.63	4	53.60	53.80	4	1,992	0.20%
2019/05/20	15	53.64	7	54.74	54.20	8	1,976	0.40%
2019/05/17	1	55.10	3	55.90	55.10	-2	1,947	-0.10%
2019/05/16	48	54.97	26	57.28	54.30	22	1,901	1.16%
2019/05/15	23	55.89	6	56.65	55.90	17	1,824	0.93%
2019/05/14	29	54.47	32	55.77	57.00	-3	1,782	-0.17%
2019/05/13	17	53.90	4	54.60	53.50	13	1,710	0.76%
2019/05/10	5	54.72	55	55.95	55.00	-50	1,684	-2.97%
2019/05/09	45	56.61	13	58.12	54.50	32	1,567	2.04%
2019/05/08	53	54.10	53	54.94	57.10	0	1,391	0.00%
2019/05/07	18	52.87	72	53.01	52.00	-54	1,264	-4.27%
2019/05/06	6	47.96	0	0.00	50.50	6	1,213	0.49%
2019/05/02	18	47.83	0	0.00	49.00	18	1,203	1.50%
2019/04/30	0	0.00	1	47.35	47.35	-1	1,199	-0.08%
2019/04/29	2	46.40	1	47.05	46.25	1	1,201	0.08%
2019/04/24	0	0.00	2	49.90	49.65	-2	1,226	-0.16%
2019/04/23	1	50.10	5	50.16	49.85	-4	1,223	-0.33%
2019/04/22	0	0.00	1	48.80	48.80	-1	1,194	-0.08%
2019/04/19	0	0.00	1	49.00	49.10	-1	1,189	-0.08%
2019/04/16	2	50.90	1	50.40	51.50	1	1,150	0.09%
2019/04/15	0	0.00	2	48.95	48.80	-2	1,115	-0.18%
2019/04/12	37	52.18	6	51.68	50.10	31	1,100	2.82%
2019/04/11	0	0.00	5	50.32	50.30	-5	1,076	-0.46%
2019/04/10	18	51.63	4	51.20	50.00	14	1,055	1.33%
2019/04/09	0	0.00	5	49.84	49.25	-5	1,004	-0.50%
2019/04/08	0	0.00	16	49.06	48.30	-16	983	-1.63%
2019/04/03	0	0.00	20	46.68	47.40	-20	959	-2.08%
2019/04/02	8	45.26	0	0.00	45.80	8	937	0.85%
2019/04/01	0	0.00	8	46.16	46.05	-8	930	-0.86%
2019/03/29	0	0.00	4	46.13	46.20	-4	922	-0.43%
2019/03/28	34	45.49	1	45.70	44.60	33	911	3.62%
2019/03/27	24	47.11	23	47.39	45.60	1	890	0.11%
2019/03/25	0	0.00	1	42.15	42.25	-1	784	-0.13%
2019/03/22	0	0.00	2	42.55	42.55	-2	779	-0.26%
2019/03/19	0	0.00	3	42.03	41.65	-3	727	-0.41%
2019/03/15	7	43.80	4	43.68	43.25	3	708	0.42%
2019/03/14	4	41.80	6	42.04	42.90	-2	662	-0.30%
2019/03/13	9	42.34	21	42.61	42.00	-12	658	-1.82%
2019/03/08	13	43.14	11	43.23	42.40	2	594	0.34%
2019/03/07	1	43.15	2	43.13	42.60	-1	563	-0.18%
2019/03/06	2	43.40	3	43.37	43.40	-1	538	-0.19%
2019/03/05	2	43.00	11	43.85	41.90	-9	511	-1.76%
2019/03/04	29	42.53	35	42.12	43.85	-6	454	-1.32%
2019/02/27	31	40.40	24	40.19	39.90	7	411	1.70%
2019/02/26	19	39.33	28	39.37	39.05	-9	371	-2.42%
2019/02/22	3	37.82	0	0.00	37.75	3	366	0.82%
2019/02/21	1	38.35	1	38.30	38.25	0	366	0.00%
2019/02/12	2	36.78	0	0.00	36.90	2	385	0.52%
2019/01/30	1	38.00	4	37.85	37.90	-3	401	-0.75%
2019/01/29	0	0.00	13	38.20	37.90	-13	405	-3.20%
2019/01/28	0	0.00	4	39.10	38.55	-4	409	-0.98%
2019/01/25	4	38.80	26	39.14	38.75	-22	418	-5.26%
2019/01/24	0	0.00	13	39.41	38.50	-13	423	-3.07%
2019/01/23	3	38.63	0	0.00	39.20	3	437	0.69%
2019/01/21	0	0.00	6	39.30	38.90	-6	492	-1.22%
2019/01/18	1	39.75	15	39.77	39.65	-14	499	-2.80%
2019/01/17	1	39.00	15	39.69	38.95	-14	496	-2.82%
2019/01/16	12	38.98	10	39.59	39.00	2	500	0.40%
2019/01/15	0	0.00	7	37.42	37.70	-7	521	-1.34%
2019/01/08	1	36.65	0	0.00	36.80	1	662	0.15%
2019/01/07	3	36.00	0	0.00	36.30	3	690	0.43%
2019/01/04	2	35.65	0	0.00	35.50	2	744	0.27%
2019/01/02	2	36.95	0	0.00	36.85	2	928	0.22%
2018/12/26	4	37.24	0	0.00	36.30	4	1,015	0.39%
2018/12/25	1	36.00	0	0.00	36.30	1	1,036	0.10%
2018/12/21	6	36.18	1	36.40	37.10	5	1,082	0.46%
2018/12/20	11	36.42	0	0.00	35.95	11	1,182	0.93%
2018/12/19	3	37.68	0	0.00	37.25	3	1,195	0.25%
2018/12/18	2	37.88	0	0.00	37.65	2	1,209	0.17%
2018/12/17	1	38.50	0	0.00	38.50	1	1,289	0.08%
2018/12/14	2	38.63	0	0.00	39.10	2	1,325	0.15%
2018/12/13	1	39.05	0	0.00	38.80	1	1,367	0.07%
2018/12/12	3	39.22	0	0.00	39.00	3	1,423	0.21%
2018/12/11	1	39.05	0	0.00	38.85	1	1,540	0.06%
2018/12/07	3	38.35	1	38.40	38.30	2	1,587	0.13%
2018/12/06	9	38.42	0	0.00	37.50	9	1,586	0.57%
2018/12/05	1	39.60	2	39.90	40.00	-1	1,582	-0.06%
2018/12/03	0	0.00	1	41.20	41.40	-1	1,577	-0.06%
2018/11/30	0	0.00	2	40.95	40.70	-2	1,570	-0.13%
2018/11/28	0	0.00	11	40.54	40.50	-11	1,562	-0.70%
2018/11/23	4	39.48	0	0.00	39.25	4	1,564	0.26%
2018/11/22	9	41.67	0	0.00	40.55	9	1,558	0.58%
2018/11/21	5	39.77	0	0.00	40.40	5	1,540	0.32%
2018/11/20	7	40.02	0	0.00	40.15	7	1,537	0.46%
2018/11/16	0	0.00	1	40.40	39.50	-1	1,535	-0.07%
2018/11/15	10	39.90	0	0.00	40.10	10	1,530	0.65%
2018/11/14	2	39.45	0	0.00	39.55	2	1,527	0.13%
2018/11/13	2	38.20	0	0.00	39.25	2	1,522	0.13%
2018/11/12	31	39.67	0	0.00	38.50	31	1,517	2.04%
2018/11/09	0	0.00	2	39.25	38.35	-2	1,510	-0.13%
2018/11/05	2	37.50	0	0.00	38.55	2	1,472	0.14%
2018/11/01	0	0.00	1	37.40	37.05	-1	1,453	-0.07%
2018/10/31	1	35.20	0	0.00	36.90	1	1,438	0.07%
2018/10/30	1	34.60	1	34.30	34.00	0	1,416	0.00%
2018/10/29	1	37.30	0	0.00	37.35	1	1,376	0.07%
2018/10/26	9	41.05	0	0.00	40.65	9	1,355	0.66%
2018/10/25	2	41.60	0	0.00	42.15	2	1,340	0.15%
2018/10/24	0	0.00	2	42.45	42.00	-2	1,322	-0.15%
2018/10/23	5	41.50	0	0.00	41.75	5	1,306	0.38%
2018/10/19	15	45.09	27	45.37	46.15	-12	1,247	-0.96%
2018/10/18	5	45.20	5	45.37	45.10	0	1,219	0.00%
2018/10/16	1	45.20	0	0.00	45.35	1	1,150	0.09%
2018/10/15	3	47.43	23	47.48	47.00	-20	1,114	-1.79%
2018/10/12	21	46.41	23	47.85	46.40	-2	1,083	-0.18%
2018/10/11	50	49.80	51	49.08	49.35	-1	1,027	-0.10%
2018/10/09	140	51.11	127	50.91	52.10	13	971	1.34%	大買/大賣/
2018/10/08	8	48.55	13	48.62	49.00	-5	835	-0.60%
2018/10/05	1	46.00	1	46.15	45.60	0	784	0.00%
2018/10/04	5	45.50	0	0.00	45.60	5	763	0.65%
2018/10/02	0	0.00	1	47.80	47.70	-1	714	-0.14%
2018/10/01	2	48.40	3	48.67	48.60	-1	705	-0.14%
2018/09/28	15	47.92	7	48.11	48.00	8	685	1.17%
2018/09/27	22	49.24	46	48.76	47.30	-24	653	-3.67%
2018/09/26	29	46.19	40	46.20	46.25	-11	547	-2.01%
2018/09/25	40	44.86	3	44.87	45.50	37	527	7.02%
2018/09/21	48	47.18	54	46.90	45.60	-6	510	-1.18%
2018/09/20	18	45.74	26	45.69	45.85	-8	427	-1.87%
2018/09/19	27	45.29	33	45.42	45.35	-6	392	-1.53%
2018/09/18	50	45.30	42	44.41	45.00	8	350	2.28%
2018/09/17	39	43.90	51	44.49	44.50	-12	293	-4.09%
2018/09/14	58	40.27	69	39.87	41.00	-11	175	-6.27%
2018/09/13	0	0.00	18	37.58	37.30	-18	134	-13.38%
2018/09/12	0	0.00	2	36.23	35.80	-2	130	-1.53%
2018/09/11	3	36.12	0	0.00	35.50	3	134	2.22%
2018/09/10	2	35.03	0	0.00	34.80	2	133	1.50%
2018/09/07	0	0.00	2	37.10	36.60	-2	134	-1.49%
2018/09/06	36	37.48	0	0.00	37.30	36	141	25.52%
2018/09/05	15	37.18	0	0.00	37.20	15	152	9.84%
2018/08/31	0	0.00	2	37.23	37.55	-2	157	-1.27%
2018/08/23	0	0.00	2	35.30	35.00	-2	173	-1.15%
2018/08/15	1	33.35	0	0.00	33.00	1	238	0.42%
2018/08/14	2	33.50	0	0.00	34.00	2	250	0.80%
2018/08/13	2	33.60	0	0.00	33.50	2	262	0.76%
2018/07/25	1	35.20	0	0.00	35.15	1	403	0.25%
2018/07/20	0	0.00	1	35.40	35.30	-1	408	-0.24%
2018/07/18	1	35.60	0	0.00	35.50	1	412	0.24%
2018/06/15	1	39.30	0	0.00	39.00	1	448	0.22%
2018/06/13	3	40.20	5	40.94	40.50	-2	440	-0.45%
2018/06/12	0	0.00	1	39.60	39.55	-1	430	-0.23%
2018/06/07	1	40.25	0	0.00	40.00	1	422	0.24%
2018/05/31	1	40.10	0	0.00	39.50	1	402	0.25%
2018/05/25	55	41.54	99	41.21	40.50	-44	367	-11.96%
2018/05/22	2	41.00	2	40.85	39.90	0	324	0.00%
2018/05/21	10	40.05	0	0.00	40.15	10	312	3.20%
2018/05/18	23	42.87	39	42.13	40.60	-16	302	-5.30%
2018/05/17	81	41.22	49	41.39	42.65	32	249	12.82%
2018/05/16	6	38.80	0	0.00	38.80	6	186	3.22%
2018/05/14	4	38.90	0	0.00	38.90	4	198	2.01%
2018/05/10	5	38.90	0	0.00	38.90	5	199	2.50%
2018/05/09	1	38.20	0	0.00	38.00	1	199	0.50%
2018/05/07	42	38.63	0	0.00	38.40	42	206	20.32%
2018/05/04	19	38.71	0	0.00	38.70	19	216	8.79%
2018/05/03	20	38.53	1	38.80	38.70	19	221	8.56%
2018/05/02	30	38.70	1	39.10	38.60	29	228	12.68%
2018/04/30	20	38.56	0	0.00	38.65	20	231	8.64%
2018/04/27	30	37.84	0	0.00	38.00	30	234	12.81%
2018/04/26	30	37.36	0	0.00	37.25	30	239	12.55%
2018/04/25	25	37.06	0	0.00	37.25	25	245	10.18%
2018/04/24	30	37.12	0	0.00	37.05	30	286	10.49%
2018/04/23	25	37.87	1	38.00	37.50	24	284	8.42%
2018/04/20	25	37.21	0	0.00	37.25	25	285	8.75%
2018/04/19	20	37.42	0	0.00	37.20	20	290	6.89%
2018/04/18	2	36.90	0	0.00	37.05	2	291	0.69%
2018/04/12	4	37.93	0	0.00	37.80	4	305	1.31%
2018/04/11	0	0.00	9	38.10	38.50	-9	307	-2.92%
2018/04/09	10	40.05	16	39.55	38.15	-6	359	-1.67%
2018/04/03	13	38.55	7	38.65	38.65	6	378	1.59%
2018/03/28	15	37.25	16	37.20	36.55	-1	362	-0.28%
2018/03/21	0	0.00	1	35.85	35.50	-1	347	-0.29%
2018/03/16	12	36.78	12	37.05	36.30	0	345	0.00%
2018/03/12	6	36.15	6	36.00	35.70	0	347	0.00%
2018/02/12	2	34.18	0	0.00	34.00	2	378	0.53%
2018/02/09	4	32.53	0	0.00	34.10	4	376	1.06%
2018/02/08	1	35.50	0	0.00	35.80	1	372	0.27%
2018/02/07	5	36.28	0	0.00	36.05	5	371	1.34%
2018/02/06	1	35.05	0	0.00	35.05	1	370	0.27%
2018/01/25	1	41.00	0	0.00	40.90	1	391	0.26%
2018/01/22	2	43.15	2	43.00	43.00	0	373	0.00%
2018/01/18	20	44.12	20	44.22	43.00	0	360	0.00%
2018/01/05	0	0.00	2	42.30	42.15	-2	299	-0.67%
2018/01/03	0	0.00	9	43.97	42.70	-9	289	-3.11%
2018/01/02	17	40.76	19	41.79	42.00	-2	240	-0.83%