網龍 (3083)-富邦-仁愛券商分點個股進出

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
48.80
漲跌
▲0.05
漲幅
+0.10%
成交量
387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:13:30

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

網龍 (3083)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/18	0	0.00	2	48.15	48.80	-2	1,032	-0.19%
2024/04/17	0	0.00	2	49.25	48.75	-2	1,028	-0.19%
2024/04/12	1	52.60	1	51.50	51.50	0	1,013	0.00%
2024/04/11	3	51.77	3	52.13	53.00	0	1,008	0.00%
2024/04/10	1	53.10	0	0.00	53.50	1	996	0.10%
2024/04/09	7	52.69	0	0.00	53.40	7	999	0.70%
2024/04/03	2	52.00	0	0.00	51.90	2	983	0.20%
2024/04/02	0	0.00	1	52.10	52.40	-1	979	-0.10%
2024/04/01	3	53.33	2	53.70	53.20	1	971	0.10%
2024/03/29	1	53.00	2	52.30	51.90	-1	963	-0.10%
2024/03/28	2	54.25	3	53.07	53.00	-1	961	-0.10%
2024/03/27	10	55.60	11	54.37	54.30	-1	944	-0.11%
2024/03/26	1	54.30	5.1	54.31	54.40	-4.1	893	-0.46%
2024/03/25	3	51.90	0	0.00	52.50	3	803	0.37%
2024/03/22	7	51.84	6.3	52.72	51.80	0.7	765	0.09%
2024/03/21	0.1	55.50	6.1	57.40	57.50	-6	616	-0.98%
2024/03/19	0	0.00	3	50.37	50.30	-3	506	-0.59%
2024/03/18	5	49.65	0	0.00	49.35	5	503	0.99%
2024/03/15	0	0.00	1	49.40	48.55	-1	500	-0.20%
2024/03/14	0	0.00	1	49.45	49.45	-1	505	-0.20%
2024/03/13	1	49.10	0	0.00	49.25	1	501	0.20%
2024/03/12	0	0.00	1	48.25	48.70	-1	518	-0.19%
2024/03/11	13	46.81	2	47.28	48.00	11	517	2.13%
2024/03/07	1	44.90	1	45.15	45.15	0	550	0.00%
2024/03/06	1	43.95	1	44.00	44.00	0	594	0.00%
2024/03/05	5	44.68	0	0.00	44.15	5	618	0.81%
2024/02/29	0	0.00	1	43.25	43.70	-1	663	-0.15%
2024/02/16	0	0.00	5	43.00	43.00	-5	655	-0.76%
2024/02/01	30	43.68	0	0.00	43.65	30	661	4.53%
2024/01/31	5	43.69	0	0.00	44.15	5	677	0.74%
2024/01/30	0	0.00	4	43.50	43.35	-4	678	-0.59%
2024/01/23	0.1	49.00	0	0.00	46.55	0.1	640	0.01%
2024/01/05	7	45.98	0	0.00	45.90	7	700	1.00%
2023/12/27	0	0.00	1	45.30	45.10	-1	660	-0.15%
2023/12/26	10	45.65	0	0.00	45.45	10	655	1.52%
2023/12/25	4	44.60	0	0.00	44.95	4	649	0.62%
2023/12/21	1	49.00	1	48.20	48.15	0	623	0.00%
2023/12/19	10	49.05	1	49.05	49.00	9	612	1.47%
2023/12/18	5	49.70	0	0.00	49.80	5	605	0.83%
2023/12/15	33	50.35	0	0.00	49.80	33	600	5.49%
2023/12/13	20	51.63	0	0.00	51.50	20	583	3.43%
2023/12/12	12	50.84	5	50.86	50.90	7	569	1.23%
2023/12/08	0	0.00	1	50.40	50.40	-1	550	-0.18%
2023/12/07	5	52.50	3	51.10	51.10	2	540	0.37%
2023/12/05	5	53.00	5	51.30	51.30	0	485	0.00%
2023/12/01	7	51.24	8	51.54	51.90	-1	400	-0.25%
2023/11/30	1	50.40	2	50.05	49.65	-1	334	-0.30%
2023/11/29	0	0.00	7	49.14	49.20	-7	307	-2.28%
2023/11/28	5	49.25	7	49.46	48.20	-2	282	-0.71%
2023/11/22	0	0.00	7	47.31	47.90	-7	252	-2.78%
2023/11/20	0	0.00	5	47.45	47.10	-5	246	-2.03%
2023/11/08	5	49.00	7	49.25	49.35	-2	234	-0.85%
2023/11/02	4	47.55	0	0.00	47.45	4	213	1.87%
2023/10/27	0	0.00	2	46.65	46.40	-2	213	-0.94%
2023/10/24	0	0.00	1	47.85	47.20	-1	238	-0.42%
2023/10/23	1	47.05	0	0.00	47.20	1	226	0.44%
2023/10/20	2	46.75	0	0.00	46.45	2	217	0.92%
2023/09/27	1	43.40	0	0.00	43.40	1	370	0.27%
2023/09/26	1	43.50	0	0.00	43.50	1	382	0.26%
2023/09/06	5	43.40	2	43.45	43.05	3	889	0.34%
2023/08/28	0	0.00	20	41.90	41.90	-20	1,137	-1.76%
2023/08/18	0	0.00	1	42.70	42.70	-1	1,145	-0.09%
2023/08/17	7	42.79	0	0.00	43.75	7	1,150	0.61%
2023/08/07	0	0.00	14	44.19	44.50	-14	1,142	-1.23%
2023/07/31	2	45.35	0	0.00	45.00	2	1,145	0.17%
2023/07/28	2	45.45	0	0.00	44.80	2	1,141	0.18%
2023/07/24	0	0.00	4.1	43.51	43.60	-4.1	1,143	-0.36%
2023/07/21	0	0.00	0.1	44.10	44.30	-0.1	1,141	0.00%
2023/07/18	2	43.70	0	0.00	43.65	2	1,137	0.18%
2023/07/17	3	44.20	1.1	44.45	44.15	1.9	1,132	0.17%
2023/07/11	10	45.80	1	46.30	45.75	9	1,101	0.82%
2023/07/10	0	0.00	5	47.15	47.00	-5	1,085	-0.46%
2023/07/06	21.1	49.75	9	49.88	48.90	12.1	1,062	1.14%
2023/07/05	3	50.73	2	49.63	50.20	1	968	0.10%
2023/07/03	10	49.00	15	48.67	48.50	-5	924	-0.54%
2023/06/30	2	50.90	0	0.00	50.10	2	904	0.22%
2023/06/29	0	0.00	1	50.50	50.70	-1	883	-0.11%
2023/06/28	23	50.92	41	51.16	51.80	-18	862	-2.08%
2023/06/27	32.1	52.40	30	52.92	53.00	2.1	778	0.27%
2023/06/26	15	50.24	3	50.15	49.70	12	545	2.20%
2023/06/20	8	49.39	7	49.52	48.50	1	488	0.20%
2023/06/19	0	0.00	1	47.00	48.20	-1	451	-0.22%
2023/06/15	0	0.00	12	47.15	47.50	-12	446	-2.69%
2023/06/14	0	0.00	10	46.94	46.80	-10	446	-2.24%
2023/06/13	1	46.95	2	47.33	47.35	-1	452	-0.22%
2023/06/12	0	0.00	25	46.85	46.85	-25	449	-5.56%
2023/06/09	0	0.00	3	48.37	47.60	-3	444	-0.68%
2023/06/07	5	50.34	0	0.00	49.45	5	434	1.15%
2023/06/06	0	0.00	22	49.40	49.40	-22	430	-5.11%
2023/06/05	11	51.07	27	50.34	50.30	-16	424	-3.77%
2023/06/02	21.1	50.58	23	50.73	51.50	-1.9	391	-0.49%
2023/06/01	10.1	49.47	14	49.63	49.80	-3.9	287	-1.35%
2023/05/31	0	0.00	12.3	45.70	46.50	-12.3	225	-5.49%
2023/05/29	0	0.00	2	45.70	45.85	-2	220	-0.91%
2023/05/26	0	0.00	2	45.10	45.15	-2	221	-0.90%
2023/05/08	0	0.00	3	45.60	45.60	-3	275	-1.09%
2023/05/05	5	46.12	3	46.40	46.10	2	281	0.71%
2023/05/03	3	46.50	3	46.10	46.10	0	290	0.00%
2023/04/27	0	0.00	0.3	42.05	43.40	-0.3	285	-0.09%
2023/04/21	0	0.00	5	42.70	42.65	-5	324	-1.54%
2023/04/14	0	0.00	0	45.00	44.70	0	505	0.00%
2023/04/13	0	0.00	1	44.60	44.40	-1	591	-0.17%
2023/04/11	0	44.10	0	0.00	44.20	0	795	0.00%
2023/04/07	1	43.90	0	0.00	43.90	1	834	0.12%
2023/03/22	2	44.28	0	0.00	44.05	2	907	0.22%
2023/03/16	3	43.10	3	42.15	42.15	0	912	0.00%
2023/03/14	2	43.30	0	0.00	43.10	2	982	0.20%
2023/03/13	9	43.19	2	43.10	43.60	7	986	0.71%
2023/03/07	1	46.55	0	0.00	46.55	1	979	0.10%
2023/02/23	1	45.85	0	0.00	46.45	1	1,053	0.09%
2023/02/21	4	46.38	0	0.00	46.15	4	1,096	0.36%
2023/02/20	6	46.23	0	0.00	46.20	6	1,093	0.55%
2023/02/16	0	0.00	1	46.80	46.65	-1	1,087	-0.09%
2023/02/15	1	46.50	0	0.00	46.40	1	1,086	0.09%
2023/02/14	0	0.00	2	46.80	46.80	-2	1,082	-0.18%
2023/02/13	2	47.33	3.1	47.28	47.35	-1.1	1,077	-0.10%
2023/02/10	8	45.93	0	0.00	45.90	8	1,065	0.75%
2023/02/09	7	47.04	1	47.50	46.75	6	1,060	0.57%
2023/02/08	7	46.91	1	46.80	47.20	6	1,054	0.57%
2023/02/06	13	46.44	0	0.00	46.25	13	1,039	1.25%
2023/02/03	10	47.88	5	47.05	47.05	5	1,030	0.49%
2023/02/02	7	49.01	3	48.73	48.70	4	1,021	0.39%
2023/02/01	12	47.62	1	47.65	48.15	11	1,006	1.09%
2023/01/31	6	47.51	1	47.70	47.50	5	998	0.50%
2023/01/30	5	47.30	0	0.00	47.30	5	992	0.50%
2023/01/17	3	47.35	0	0.00	47.35	3	985	0.30%
2023/01/12	0.1	49.13	2	48.90	48.40	-1.9	962	-0.20%
2023/01/11	1	49.25	8	49.44	49.30	-7	949	-0.74%
2023/01/10	2	50.70	2	50.23	50.10	0	935	0.00%
2023/01/09	5	49.30	1	48.90	49.45	4	905	0.44%
2023/01/06	19	50.60	6	50.80	49.65	13	883	1.47%
2023/01/05	5.1	51.44	1	52.10	49.80	4.1	856	0.48%
2023/01/04	0	50.80	0	0.00	51.10	0	786	0.00%
2023/01/03	14.1	51.53	7	51.26	51.40	7.1	755	0.94%
2022/12/30	4	50.00	4	49.90	51.00	0	670	0.00%
2022/12/29	31.1	49.93	33.1	49.45	50.00	-2	629	-0.32%
2022/12/28	0	0.00	5	48.10	47.55	-5	477	-1.05%
2022/12/21	0.1	44.90	0	0.00	44.95	0.1	428	0.01%
2022/12/20	5	47.52	5	48.79	44.70	0	423	0.00%
2022/12/19	2	46.93	0	0.00	46.70	2	404	0.49%
2022/12/16	0	0.00	5	46.78	46.70	-5	403	-1.24%
2022/12/15	5	48.27	2	48.20	47.50	3	407	0.74%
2022/12/14	3	46.70	1	46.95	47.20	2	388	0.51%
2022/12/13	0	0.00	1	46.00	46.00	-1	383	-0.26%
2022/12/09	0	0.00	1	46.70	46.65	-1	382	-0.26%
2022/12/08	1	47.30	0	0.00	46.70	1	378	0.26%
2022/12/07	0	0.00	1	46.60	47.10	-1	373	-0.27%
2022/12/06	5	48.34	2	47.43	48.25	3	347	0.86%
2022/11/30	2	44.45	2	44.73	44.90	0	287	0.00%
2022/11/28	0	0.00	1	43.00	43.05	-1	277	-0.36%
2022/11/24	3	45.92	1	45.30	45.70	2	268	0.74%
2022/11/21	9	47.10	9	47.07	45.80	0	249	0.00%
2022/11/18	7	45.20	1	45.60	44.05	6	198	3.02%
2022/11/09	0	0.00	2	40.80	40.85	-2	174	-1.15%
2022/10/31	2	41.15	0	0.00	40.65	2	176	1.13%
2022/10/28	1	40.50	1	40.30	40.25	0	177	0.00%
2022/10/07	0	0.00	2	41.93	42.25	-2	180	-1.11%
2022/10/06	2	41.98	0	0.00	42.00	2	180	1.11%
2022/10/05	5	41.95	0	0.00	41.90	5	174	2.86%
2022/10/04	0	0.00	10	40.51	42.70	-10	168	-5.92%
2022/09/26	0	0.00	1	39.10	38.95	-1	170	-0.59%
2022/09/01	0	0.00	2	42.80	42.75	-2	209	-0.96%
2022/08/11	5	43.70	0	0.00	43.50	5	288	1.73%
2022/07/25	0	0.00	1	45.00	44.90	-1	306	-0.33%
2022/07/20	0	0.00	9	44.63	44.50	-9	323	-2.78%
2022/07/13	0	0.00	1	43.40	43.45	-1	420	-0.24%
2022/07/12	0	0.00	1	42.40	42.40	-1	424	-0.24%
2022/07/04	0	0.00	1	43.75	43.20	-1	484	-0.21%
2022/07/01	1	48.30	0	0.00	44.20	1	498	0.20%
2022/06/23	0	0.00	23	45.02	45.20	-23	513	-4.48%
2022/06/17	0	0.00	6	46.84	47.30	-6	514	-1.17%
2022/06/16	3	48.90	3	48.12	47.50	0	513	0.00%
2022/06/10	1	50.00	1	49.90	50.10	0	515	0.00%
2022/06/09	2	51.75	2	51.45	51.40	0	510	0.00%
2022/06/08	0	0.00	5	50.90	50.00	-5	495	-1.01%
2022/06/01	0	0.00	4	49.60	49.35	-4	499	-0.80%
2022/05/31	0	0.00	9	49.46	49.40	-9	503	-1.79%
2022/05/30	1	49.40	0	0.00	49.60	1	503	0.20%
2022/05/27	5	49.27	0	0.00	49.40	5	523	0.96%
2022/05/26	6	50.80	0	0.00	49.40	6	541	1.11%
2022/05/12	0	0.00	1	44.20	44.20	-1	605	-0.17%
2022/05/11	0	0.00	1	45.80	45.85	-1	616	-0.16%
2022/05/10	5	45.68	0	0.00	45.30	5	663	0.75%
2022/05/09	0	0.00	3	45.80	45.80	-3	728	-0.41%
2022/05/04	0	0.00	2	48.00	48.00	-2	778	-0.26%
2022/04/29	4	48.80	0	0.00	48.80	4	876	0.46%
2022/04/25	2	54.55	4	52.85	50.90	-2	1,261	-0.16%
2022/04/22	28	53.94	26	54.68	53.90	2	1,259	0.16%
2022/04/20	0	0.00	2	51.70	51.70	-2	1,280	-0.16%
2022/04/18	5	51.40	2	51.30	51.80	3	1,528	0.20%
2022/04/15	1	50.50	0	0.00	50.50	1	1,819	0.05%
2022/04/13	1	53.30	6	52.68	51.90	-5	2,404	-0.21%
2022/04/12	0	0.00	5	49.78	49.60	-5	2,430	-0.21%
2022/04/11	0	0.00	10	50.62	50.30	-10	2,538	-0.39%
2022/04/07	3	51.77	2	51.00	51.20	1	2,930	0.03%
2022/04/06	9	52.44	5	51.56	50.60	4	2,919	0.14%
2022/04/01	0	0.00	1	50.80	51.30	-1	2,913	-0.03%
2022/03/30	0	0.00	3	50.90	50.60	-3	2,933	-0.10%
2022/03/25	12	50.15	0	0.00	49.55	12	3,084	0.39%
2022/03/24	6	49.94	0	0.00	50.30	6	3,277	0.18%
2022/03/23	2	50.00	0	0.00	49.65	2	3,468	0.06%
2022/03/18	2	48.55	0	0.00	48.60	2	3,829	0.05%
2022/03/16	0	0.00	1	47.40	47.70	-1	3,827	-0.03%
2022/03/11	5	50.20	0	0.00	48.50	5	3,812	0.13%
2022/03/07	0	0.00	2	48.40	48.35	-2	3,782	-0.05%
2022/03/02	1	52.00	0	0.00	51.70	1	3,762	0.03%
2022/03/01	14	51.34	6	51.88	51.70	8	3,739	0.21%
2022/02/25	0	0.00	4	48.88	49.50	-4	3,715	-0.11%
2022/02/24	2	50.05	10	49.17	49.15	-8	3,702	-0.22%
2022/02/23	1	51.10	0	0.00	50.80	1	3,690	0.03%
2022/02/22	31	51.94	30	51.85	50.60	1	3,687	0.03%
2022/02/21	1	50.30	2	50.30	50.50	-1	3,663	-0.03%
2022/02/18	0	0.00	2	50.60	50.90	-2	3,657	-0.05%
2022/02/17	1	51.50	1	51.10	51.20	0	3,653	0.00%
2022/02/15	1	51.80	5	51.50	51.50	-4	3,636	-0.11%
2022/02/11	2	52.90	3	53.13	52.30	-1	3,611	-0.03%
2022/02/10	2	54.25	3	53.27	53.20	-1	3,598	-0.03%
2022/02/09	16	55.46	17	53.82	54.80	-1	3,548	-0.03%
2022/02/07	0	0.00	4	51.55	52.00	-4	3,471	-0.12%
2022/01/26	5	51.30	3	51.47	50.50	2	3,456	0.06%
2022/01/25	10	53.07	2	53.80	52.20	8	3,427	0.23%
2022/01/24	11	58.13	9	56.84	56.10	2	3,386	0.06%
2022/01/21	13	59.25	10	59.20	58.10	3	3,325	0.09%
2022/01/20	5	57.70	6	56.92	58.30	-1	3,173	-0.03%
2022/01/19	39	57.52	40	57.38	57.40	-1	3,098	-0.03%
2022/01/18	3	54.97	0	0.00	54.90	3	2,934	0.10%
2022/01/17	5	55.26	4	55.23	55.00	1	2,915	0.03%
2022/01/14	6	53.72	5	53.96	53.80	1	2,873	0.03%
2022/01/13	6	55.83	0	0.00	56.50	6	2,845	0.21%
2022/01/12	14	55.41	12	54.49	57.40	2	2,808	0.07%
2022/01/11	12	60.33	12	59.24	56.20	0	2,703	0.00%
2022/01/10	15	65.79	12	64.65	62.40	3	2,545	0.12%
2022/01/07	39.1	66.77	67	67.38	67.70	-27.9	2,249	-1.24%
2022/01/06	32	63.64	28	64.63	63.00	4	1,807	0.22%
2022/01/05	8	63.09	3.1	62.31	61.00	5	1,647	0.30%
2022/01/04	17	62.91	2.3	63.42	63.50	14.8	1,577	0.93%
2022/01/03	61.1	64.32	46	64.52	65.70	15.1	1,465	1.03%
2021/12/30	32.1	59.90	10	59.99	60.10	22.1	1,190	1.86%
2021/12/29	1	54.00	4	54.00	54.70	-3	1,062	-0.28%
2021/12/28	0	0.00	10	54.60	54.10	-10	1,056	-0.95%
2021/12/27	1	54.30	2	54.45	54.30	-1	1,051	-0.10%
2021/12/23	2	56.30	1	57.30	55.60	1	1,018	0.10%
2021/12/22	4	58.83	2	58.90	58.30	2	976	0.20%
2021/12/21	5.1	59.11	12.3	58.24	59.80	-7.2	945	-0.76%
2021/12/20	14.2	59.98	8	60.41	61.00	6.2	855	0.72%
2021/12/17	12.1	58.76	19.2	59.29	57.20	-7.1	660	-1.07%
2021/12/16	4.2	55.30	11	54.04	56.00	-6.8	466	-1.46%
2021/12/15	49	56.81	40	56.91	56.90	9	384	2.34%
2021/12/14	3	51.00	2.6	52.46	53.50	0.4	154	0.27%
2021/12/13	1	48.40	0	0.00	48.65	1	102	0.98%
2021/12/10	2	47.70	0	0.00	48.60	2	98	2.02%
2021/12/08	1	46.70	0	0.00	46.70	1	94	1.06%
2021/12/03	1	46.65	0	0.00	46.60	1	95	1.04%
2021/11/19	1	48.30	0	0.00	48.10	1	109	0.91%
2021/11/18	1	49.50	0	0.00	49.45	1	108	0.93%
2021/11/17	0	0.00	1	48.10	48.15	-1	103	-0.97%
2021/11/15	2	46.80	0	0.00	47.00	2	104	1.91%
2021/11/11	2	46.90	0	0.00	46.80	2	108	1.84%
2021/10/07	0	0.00	1	42.70	43.15	-1	201	-0.50%
2021/10/05	0	0.00	1.3	41.50	41.65	-1.3	212	-0.59%
2021/09/30	1	44.10	1	44.40	44.40	0	216	0.00%
2021/09/29	1	44.55	0	0.00	44.15	1	221	0.45%
2021/09/27	0	0.00	1	44.35	44.55	-1	229	-0.43%
2021/09/22	0	0.00	0.1	45.05	44.00	-0.1	257	-0.04%
2021/09/17	0	0.00	1	44.30	44.00	-1	261	-0.38%
2021/09/16	1	44.20	0	0.00	44.15	1	265	0.38%
2021/09/14	0	0.00	1	45.85	45.25	-1	290	-0.34%
2021/09/06	0	0.00	0.2	46.35	46.35	-0.2	368	-0.04%
2021/08/27	0	0.00	1	48.50	48.30	-1	477	-0.21%
2021/08/26	3	46.95	0	0.00	46.90	3	476	0.63%
2021/08/24	1	44.55	0	0.00	44.45	1	476	0.21%
2021/08/23	0	0.00	1	44.55	44.55	-1	480	-0.21%
2021/08/20	1	44.25	0	0.00	43.65	1	482	0.21%
2021/08/18	2	44.35	0	0.00	45.30	2	499	0.40%
2021/08/16	1	45.05	2	44.80	44.70	-1	524	-0.19%
2021/08/13	5	46.03	1	46.05	46.00	4	538	0.74%
2021/08/11	1	46.55	1	47.25	46.45	0	626	0.00%
2021/08/10	2	47.65	2	47.05	47.00	0	689	0.00%
2021/08/09	2	47.30	0	0.00	47.50	2	703	0.28%
2021/08/04	1	51.00	4	50.38	49.75	-3	717	-0.42%
2021/08/03	1	51.80	0	0.00	51.30	1	714	0.14%
2021/07/09	0	0.00	1	54.90	54.70	-1	748	-0.13%
2021/07/02	0	0.00	1	56.40	56.10	-1	756	-0.13%
2021/06/30	2	56.00	1	55.90	55.80	1	742	0.13%
2021/06/29	1	55.70	0	0.00	55.90	1	741	0.13%
2021/06/24	1	57.60	0	0.00	56.60	1	749	0.13%
2021/06/23	1	56.70	20	56.52	57.40	-19	748	-2.54%
2021/06/22	21	59.34	5	59.68	58.00	16	735	2.17%
2021/06/10	1	57.40	0	0.00	57.40	1	750	0.13%
2021/06/09	3	58.27	0	0.00	58.10	3	749	0.40%
2021/06/08	2	60.25	1	57.90	57.70	1	743	0.13%
2021/06/07	0	0.00	3	59.13	59.60	-3	722	-0.42%
2021/06/04	1	56.60	0	0.00	56.90	1	685	0.15%
2021/06/01	0	0.00	3	56.30	56.10	-3	677	-0.44%
2021/05/27	1	57.60	0	0.00	57.30	1	673	0.15%
2021/05/26	0	0.00	1	58.30	57.20	-1	671	-0.15%
2021/05/25	1	56.40	1	56.10	57.90	0	661	0.00%
2021/05/24	4	58.35	2	57.50	56.90	2	651	0.31%
2021/05/20	0	0.00	11	57.40	57.40	-11	627	-1.75%
2021/05/19	2	58.60	0	0.00	57.70	2	604	0.33%
2021/05/18	0	0.00	4	56.80	59.00	-4	548	-0.73%
2021/05/17	0	0.00	1	53.70	53.70	-1	499	-0.20%
2021/04/29	0	0.00	2	57.00	57.10	-2	512	-0.39%
2021/04/27	0	0.00	1	56.40	57.00	-1	523	-0.19%
2021/04/23	1	54.40	0	0.00	54.00	1	557	0.18%
2021/04/21	1	56.60	0	0.00	56.10	1	561	0.18%
2021/04/20	0	0.00	1	57.50	56.80	-1	563	-0.18%
2021/04/15	0	0.00	1	54.00	55.30	-1	613	-0.16%
2021/04/12	0	0.00	1	56.80	56.70	-1	659	-0.15%
2021/04/09	2	57.80	0	0.00	57.40	2	688	0.29%
2021/04/07	0	0.00	1	56.90	57.40	-1	1,009	-0.10%
2021/03/22	0	0.00	3	59.50	59.20	-3	1,035	-0.29%
2021/03/19	2	55.50	2	54.90	54.80	0	994	0.00%
2021/03/16	1	55.10	0	0.00	53.80	1	1,011	0.10%
2021/03/08	0	0.00	1	52.00	51.90	-1	1,052	-0.10%
2021/03/05	0	0.00	1	52.10	51.80	-1	1,069	-0.09%
2021/02/22	2	53.65	0	0.00	54.50	2	1,560	0.13%
2021/02/05	1	55.50	0	56.60	55.50	1	1,564	0.06%
2021/01/25	1	59.70	3	59.90	59.70	-2	1,560	-0.13%
2021/01/22	1	58.50	8	59.08	59.10	-7	1,553	-0.45%
2021/01/21	0	0.00	1	59.60	58.10	-1	1,544	-0.06%
2021/01/18	1	62.00	1	60.00	61.60	0	1,522	0.00%
2021/01/15	1	59.20	0	0.00	59.90	1	1,496	0.07%
2021/01/14	1	60.70	1	60.50	60.90	0	1,493	0.00%
2021/01/11	1	63.30	0	0.00	61.80	1	1,478	0.07%
2021/01/07	2	60.35	6	59.70	59.90	-4	1,435	-0.28%
2021/01/06	1	62.80	0	0.00	59.30	1	1,427	0.07%
2021/01/05	6	62.38	0	0.00	62.00	6	1,400	0.43%
2021/01/04	0	0.00	1	61.30	61.70	-1	1,386	-0.07%
2020/12/31	1	62.30	1	63.40	62.50	0	1,358	0.00%
2020/12/30	13	63.15	5	61.36	65.10	8	1,252	0.64%
2020/12/29	1	58.30	0	0.00	59.20	1	1,041	0.10%
2020/12/28	0	0.00	10	55.50	55.50	-10	1,018	-0.98%
2020/12/25	0	0.00	1	55.90	55.50	-1	1,016	-0.10%
2020/12/21	10	55.90	0	0.00	55.90	10	1,027	0.97%
2020/12/16	0	0.00	1	57.50	56.50	-1	1,038	-0.10%
2020/12/14	11	55.97	0	0.00	55.60	11	1,030	1.07%
2020/12/11	1	56.00	0	0.00	53.30	1	1,066	0.09%
2020/12/03	0	0.00	2	58.50	58.50	-2	1,041	-0.19%
2020/12/02	12	59.40	10	58.60	58.80	2	1,043	0.19%
2020/12/01	5	58.10	5	58.90	58.50	0	1,040	0.00%
2020/11/30	10	61.30	12	59.55	58.60	-2	1,028	-0.19%
2020/11/27	2	61.60	1	61.10	61.40	1	1,015	0.10%
2020/11/26	10	61.85	10	62.55	62.30	0	1,013	0.00%
2020/11/24	10	60.30	11	58.34	58.90	-1	945	-0.11%
2020/11/23	5	59.78	29	60.04	60.30	-24	907	-2.64%
2020/11/20	34	56.57	8	54.95	57.30	26	748	3.47%
2020/11/19	0	0.00	2	51.65	52.10	-2	653	-0.31%
2020/11/17	1	49.45	1	49.20	49.40	0	750	0.00%
2020/11/16	0	0.00	2	50.50	50.00	-2	787	-0.25%
2020/11/13	0	0.00	1	51.60	49.70	-1	829	-0.12%
2020/11/06	0	0.00	1	48.45	48.05	-1	825	-0.12%
2020/11/04	1	47.15	1	47.20	46.80	0	857	0.00%
2020/11/03	1	45.60	0	0.00	46.00	1	868	0.12%
2020/10/30	1	46.90	1	46.30	45.90	0	958	0.00%
2020/10/29	1	46.70	1	46.55	46.70	0	970	0.00%
2020/10/27	1	47.35	0	0.00	46.95	1	986	0.10%
2020/10/26	4	47.26	3	47.37	47.15	1	1,010	0.10%
2020/10/23	2	46.53	4	46.70	46.30	-2	1,038	-0.19%
2020/10/22	1	47.40	2	47.83	47.25	-1	1,120	-0.09%
2020/10/21	1	48.20	0	0.00	48.15	1	1,175	0.09%
2020/10/20	0	0.00	1	48.15	48.00	-1	1,272	-0.08%
2020/10/19	1	48.50	0	0.00	48.35	1	1,294	0.08%
2020/10/16	0	0.00	1	48.45	48.30	-1	1,323	-0.08%
2020/10/15	1	48.65	1	48.50	48.90	0	1,412	0.00%
2020/10/14	1	49.10	0	0.00	48.55	1	1,464	0.07%
2020/10/13	0	0.00	1	48.65	48.50	-1	1,564	-0.06%
2020/10/12	1	49.60	0	0.00	49.10	1	1,578	0.06%
2020/10/08	0	0.00	2	50.40	49.65	-2	1,596	-0.13%
2020/10/07	1	50.80	0	0.00	50.20	1	1,602	0.06%
2020/09/28	0	0.00	1	48.55	48.55	-1	1,740	-0.06%
2020/09/25	2	48.85	1	48.30	49.10	1	1,833	0.05%
2020/09/24	0	0.00	1	49.10	48.40	-1	1,896	-0.05%
2020/09/23	1	49.75	0	0.00	49.65	1	1,980	0.05%
2020/09/22	1	50.20	6	50.15	49.95	-5	2,050	-0.24%
2020/09/21	0	0.00	2	52.50	51.70	-2	2,053	-0.10%
2020/09/17	3	52.40	3	52.03	52.50	0	2,112	0.00%
2020/09/16	2	53.70	0	0.00	53.10	2	2,158	0.09%
2020/09/14	0	0.00	1	49.90	50.00	-1	2,203	-0.05%
2020/09/11	1	50.70	1	50.00	49.80	0	2,278	0.00%
2020/09/10	0	0.00	1	51.20	49.90	-1	2,292	-0.04%
2020/09/09	3	49.72	1	48.75	50.90	2	2,401	0.08%
2020/09/08	2	49.75	1	49.60	49.50	1	2,459	0.04%
2020/09/04	1	50.40	2	50.70	50.60	-1	2,523	-0.04%
2020/09/03	0	0.00	5	51.86	51.70	-5	2,598	-0.19%
2020/09/02	0	0.00	2	50.80	51.30	-2	2,615	-0.08%
2020/09/01	2	50.60	1	51.80	52.00	1	2,654	0.04%
2020/08/31	2	51.55	2	51.35	51.00	0	2,699	0.00%
2020/08/28	3	52.27	1	51.80	51.90	2	2,718	0.07%
2020/08/27	4	52.18	2	51.85	51.90	2	2,720	0.07%
2020/08/26	1	52.30	12	52.73	52.30	-11	2,722	-0.40%
2020/08/25	3	51.70	0	0.00	51.70	3	2,720	0.11%
2020/08/24	5	51.76	1	50.00	52.00	4	2,717	0.15%
2020/08/21	6	51.87	20	51.47	52.50	-14	2,720	-0.51%
2020/08/20	18	50.16	7	49.35	48.90	11	2,665	0.41%
2020/08/19	5	54.88	3	55.83	54.30	2	2,648	0.08%
2020/08/18	1	61.10	0	0.00	60.30	1	2,624	0.04%
2020/08/14	1	61.80	1	62.30	62.00	0	2,671	0.00%
2020/08/13	1	62.50	0	0.00	61.70	1	2,698	0.04%
2020/08/12	1	62.40	4	61.05	62.70	-3	2,776	-0.11%
2020/08/11	43	61.57	42	61.99	61.20	1	2,890	0.03%
2020/08/10	1	63.40	2	64.40	63.60	-1	2,933	-0.03%
2020/08/07	2	65.75	2	65.65	66.40	0	3,016	0.00%
2020/08/06	6	66.87	1	67.80	65.80	5	3,046	0.16%
2020/08/05	1	68.40	2	68.00	70.30	-1	3,063	-0.03%
2020/08/04	1	64.30	0	0.00	64.80	1	3,029	0.03%
2020/08/03	1	63.50	1	63.00	63.20	0	3,041	0.00%
2020/07/30	4	64.88	4	65.03	64.70	0	3,098	0.00%
2020/07/29	6	63.58	5	63.64	63.80	1	3,090	0.03%
2020/07/28	15	60.69	12	60.99	62.10	3	3,071	0.10%
2020/07/27	0	0.00	1	65.20	62.60	-1	3,001	-0.03%
2020/07/24	6	72.42	6	71.60	69.50	0	2,990	0.00%
2020/07/23	8	77.74	0	0.00	77.10	8	2,918	0.27%
2020/07/22	2	79.35	7	79.40	79.40	-5	2,976	-0.17%
2020/07/21	21	79.13	39	79.75	79.30	-18	3,021	-0.60%
2020/07/20	1	89.00	6	89.03	85.70	-5	2,945	-0.17%
2020/07/17	10	91.01	8	90.91	90.00	2	2,905	0.07%
2020/07/16	8	86.64	12	84.33	85.90	-4	2,829	-0.14%
2020/07/14	1	90.50	0	0.00	88.70	1	2,823	0.04%
2020/07/13	1	89.60	10	90.33	90.00	-9	2,825	-0.32%
2020/07/10	19	90.02	47	90.12	88.70	-28	2,823	-0.99%
2020/07/09	5	92.98	21	92.91	92.80	-16	2,825	-0.57%
2020/07/08	21	93.22	65	92.92	92.70	-44	2,881	-1.53%
2020/07/07	27	94.87	35	94.71	92.90	-8	2,866	-0.28%
2020/07/06	27	98.56	29	98.38	97.80	-2	2,827	-0.07%
2020/07/03	11	97.31	6	97.87	95.10	5	2,746	0.18%
2020/07/02	14	93.89	42	94.75	96.80	-28	2,693	-1.04%
2020/07/01	13	92.51	20	92.90	93.00	-7	2,629	-0.27%
2020/06/30	18	91.32	0	0.00	90.70	18	2,565	0.70%
2020/06/29	6	91.43	7	92.21	91.50	-1	2,552	-0.04%
2020/06/24	11	92.64	12	93.27	91.30	-1	2,535	-0.04%
2020/06/23	27	92.08	18	92.48	91.80	9	2,517	0.36%
2020/06/22	18	91.76	13	91.15	94.00	5	2,476	0.20%
2020/06/19	37	91.11	18	91.77	90.10	19	2,438	0.78%
2020/06/18	19	90.94	14	90.82	89.60	5	2,404	0.21%
2020/06/17	5	88.34	10	89.03	88.60	-5	2,342	-0.21%
2020/06/16	18	90.36	25	89.69	89.00	-7	2,335	-0.30%
2020/06/15	34	87.09	30	87.94	89.50	4	2,250	0.18%
2020/06/12	18	82.01	8	81.01	84.00	10	2,207	0.45%
2020/06/11	13	80.64	30	81.69	81.20	-17	2,193	-0.78%
2020/06/10	17	81.39	14	81.03	79.40	3	2,175	0.14%
2020/06/09	0	0.00	15	86.51	86.20	-15	2,127	-0.70%
2020/06/08	31	86.16	21	86.58	85.80	10	2,152	0.46%
2020/06/05	3	90.30	15	89.91	89.60	-12	2,129	-0.56%
2020/06/04	16	86.75	5	88.50	87.90	11	2,123	0.52%
2020/06/03	0	0.00	3	87.70	86.00	-3	2,111	-0.14%
2020/06/02	8	86.86	18	86.22	86.10	-10	2,112	-0.47%
2020/06/01	28	84.76	5	87.00	86.90	23	2,121	1.08%
2020/05/29	14	85.35	11	85.81	84.60	3	2,134	0.14%
2020/05/28	2	87.30	8	88.69	86.00	-6	2,124	-0.28%
2020/05/27	0	0.00	1	87.30	86.30	-1	2,089	-0.05%
2020/05/26	26	89.33	1	87.90	87.10	25	2,097	1.19%
2020/05/25	20	88.00	7	86.87	88.00	13	2,083	0.62%
2020/05/22	5	87.56	2	85.90	85.90	3	2,074	0.14%
2020/05/21	0	0.00	11	85.48	88.10	-11	2,074	-0.53%
2020/05/20	10	85.50	20	85.45	85.20	-10	2,047	-0.49%
2020/05/19	0	0.00	49	86.88	86.00	-49	2,015	-2.43%
2020/05/18	13	84.62	13	85.95	88.30	0	1,931	0.00%
2020/05/15	6	77.95	18	79.03	80.30	-12	1,808	-0.66%
2020/05/14	32	80.58	21	80.35	76.50	11	1,755	0.63%
2020/05/13	26	79.24	14	79.14	81.00	12	1,667	0.72%
2020/05/12	25	76.86	10	76.46	78.00	15	1,633	0.92%
2020/05/11	30	74.44	4	74.75	75.10	26	1,585	1.64%
2020/05/08	12	72.79	5	73.90	73.00	7	1,580	0.44%
2020/05/07	28	76.05	15	75.41	74.80	13	1,567	0.83%
2020/05/06	6	69.65	7	71.44	71.40	-1	1,563	-0.06%
2020/05/05	0	0.00	10	70.10	69.00	-10	1,555	-0.64%
2020/05/04	40	68.52	27	67.86	67.80	13	1,569	0.83%
2020/04/30	2	69.65	4	70.13	69.90	-2	1,585	-0.13%
2020/04/29	0	0.00	11	71.64	70.80	-11	1,610	-0.68%
2020/04/28	1	68.80	5	68.46	69.00	-4	1,590	-0.25%
2020/04/27	8	68.28	28	67.97	68.00	-20	1,661	-1.20%
2020/04/24	13	63.28	9	65.00	66.30	4	1,603	0.25%
2020/04/23	32	59.79	0	0.00	60.30	32	1,557	2.05%
2020/04/22	0	0.00	21	57.22	59.00	-21	1,560	-1.35%
2020/04/21	13	60.53	0	0.00	59.00	13	1,597	0.81%
2020/04/20	9	61.11	33	61.12	62.30	-24	1,584	-1.52%
2020/04/17	21	61.84	16	62.03	61.90	5	1,587	0.32%
2020/04/16	21	63.28	25	63.19	62.90	-4	1,605	-0.25%
2020/04/15	7	63.04	2	62.60	63.70	5	1,634	0.31%
2020/04/14	33	62.76	20	63.01	62.50	13	1,642	0.79%
2020/04/13	23	62.74	27	64.05	62.50	-4	1,676	-0.24%
2020/04/10	0	0.00	10	59.60	59.60	-10	1,609	-0.62%
2020/04/09	10	50.39	8	53.98	54.20	2	1,639	0.12%
2020/04/08	20	48.74	9	49.81	49.35	11	1,814	0.61%
2020/04/07	43	48.46	8	48.73	48.80	35	1,991	1.76%
2020/04/06	20	47.20	7	47.31	47.50	13	2,000	0.65%
2020/04/01	8	44.86	13	45.30	45.25	-5	1,993	-0.25%
2020/03/31	1	44.30	14	44.52	44.35	-13	2,005	-0.65%
2020/03/30	1	43.50	24	43.05	44.30	-23	2,068	-1.11%
2020/03/27	2	46.03	3	44.90	44.45	-1	2,063	-0.05%
2020/03/26	1	44.50	6	44.06	44.85	-5	2,039	-0.25%
2020/03/25	39	46.45	40	44.92	45.95	-1	2,031	-0.05%
2020/03/24	33	44.62	8	44.10	44.90	25	2,024	1.23%
2020/03/23	24	39.99	50	38.45	41.00	-26	2,014	-1.29%
2020/03/20	68	40.53	26	40.93	41.00	42	2,006	2.09%
2020/03/19	1	37.40	6	37.50	37.30	-5	1,996	-0.25%
2020/03/18	12	45.89	20	44.69	41.40	-8	1,975	-0.40%
2020/03/17	32	47.01	0	0.00	45.95	32	1,959	1.63%
2020/03/16	2	49.50	5	49.72	48.10	-3	1,947	-0.15%
2020/03/13	6	47.98	185	47.51	48.05	-179	1,926	-9.29%	大賣/鉅額交易
2020/03/12	32	54.65	25	54.00	52.70	7	1,899	0.37%
2020/03/11	147	59.79	0	0.00	58.50	147	1,874	7.84%	大買/鉅額交易
2020/03/10	34	60.77	2	63.30	63.00	32	1,864	1.72%
2020/03/09	0	0.00	30.1	69.00	64.60	-30.1	1,823	-1.65%
2020/03/06	4	71.30	0	0.00	70.00	4	1,819	0.22%
2020/03/05	18	68.74	0	0.00	70.50	18	1,832	0.98%
2020/03/04	0	0.00	18	65.62	66.40	-18	1,831	-0.98%
2020/03/02	2	69.55	15	70.30	68.40	-13	1,895	-0.69%
2020/02/27	36	73.76	4	74.93	72.60	32	1,930	1.66%
2020/02/26	2	78.00	0	0.00	77.10	2	1,947	0.10%
2020/02/25	2	78.45	1	77.80	77.60	1	2,017	0.05%
2020/02/24	1	79.10	1	78.60	78.40	0	2,097	0.00%
2020/02/20	0	0.00	6	77.15	77.00	-6	2,116	-0.28%
2020/02/19	1	77.30	1	77.30	77.70	0	2,116	0.00%
2020/02/18	0	0.00	2	76.95	77.30	-2	2,117	-0.09%
2020/02/17	0	0.00	7	78.50	78.10	-7	2,110	-0.33%
2020/02/14	2	78.15	11	77.81	77.60	-9	2,097	-0.43%
2020/02/13	5	77.70	0	0.00	76.80	5	2,094	0.24%
2020/02/12	9	77.97	0	0.00	78.00	9	2,100	0.43%
2020/02/11	1	78.20	0	0.00	78.20	1	2,115	0.05%
2020/02/07	5	78.98	3	79.07	77.40	2	2,188	0.09%
2020/02/06	1	77.10	1	76.00	77.20	0	2,159	0.00%
2020/02/05	11	77.55	0	0.00	76.40	11	2,188	0.50%
2020/02/04	5	78.04	1	78.80	78.80	4	2,240	0.18%
2020/02/03	3	81.83	7	80.11	78.30	-4	2,212	-0.18%
2020/01/31	45	87.07	4	86.00	86.90	41	2,179	1.88%
2020/01/30	3	89.23	3	88.43	85.20	0	2,176	0.00%
2020/01/20	3	88.57	2	88.75	87.70	1	2,108	0.05%
2020/01/17	2	88.40	2	87.70	88.00	0	2,097	0.00%
2020/01/15	1	87.20	2	88.55	86.90	-1	2,063	-0.05%
2020/01/14	1	85.70	0	0.00	86.50	1	2,016	0.05%
2020/01/09	3	86.57	6	86.55	85.60	-3	1,971	-0.15%
2020/01/08	1	86.00	1	84.50	84.00	0	1,953	0.00%
2020/01/07	1	88.50	1	86.30	85.70	0	1,947	0.00%
2020/01/03	2	86.70	1	87.80	85.50	1	1,910	0.05%
2020/01/02	34	90.54	20	88.50	88.20	14	1,907	0.73%
2019/12/31	4	87.23	9	87.70	88.70	-5	1,752	-0.29%
2019/12/30	1	81.50	5	81.82	81.50	-4	1,571	-0.25%
2019/12/27	11	80.11	1	79.90	79.60	10	1,564	0.64%
2019/12/26	0	0.00	1	78.50	79.50	-1	1,620	-0.06%
2019/12/25	5	79.06	2	79.80	78.90	3	1,626	0.18%
2019/12/20	2	75.35	2	74.85	75.70	0	1,905	0.00%
2019/12/19	1	75.00	21	75.14	74.80	-20	2,050	-0.98%
2019/12/11	0	0.00	2	77.30	77.00	-2	2,225	-0.09%
2019/12/10	10	78.53	10	77.90	77.90	0	2,283	0.00%
2019/12/09	2	78.30	0	0.00	78.90	2	2,324	0.09%
2019/12/06	0	0.00	1	77.80	78.00	-1	2,413	-0.04%
2019/12/05	2	77.70	1	77.10	78.10	1	2,460	0.04%
2019/12/03	1	79.10	3	77.83	78.00	-2	2,713	-0.07%
2019/12/02	0	0.00	1	78.20	78.50	-1	2,804	-0.04%
2019/11/29	1	83.00	1	81.60	80.80	0	2,945	0.00%
2019/11/28	3	84.17	48	83.62	81.60	-45	3,000	-1.50%
2019/11/27	19	87.68	2	86.90	87.50	17	2,998	0.57%
2019/11/26	32	89.09	5	89.64	89.50	27	3,025	0.89%
2019/11/25	4	87.03	6	86.67	87.50	-2	3,162	-0.06%
2019/11/22	4.1	87.22	4	87.40	85.90	0.1	3,211	0.00%
2019/11/21	8	83.96	6	84.52	84.80	2	3,239	0.06%
2019/11/19	6	79.93	6	80.43	79.80	0	3,242	0.00%
2019/11/15	0	0.00	1	77.00	76.50	-1	3,310	-0.03%
2019/11/12	2	78.90	0	0.00	77.50	2	3,313	0.06%
2019/11/07	5	82.22	15	82.17	80.60	-10	3,298	-0.30%
2019/11/06	0	0.00	4	79.80	79.10	-4	3,221	-0.12%
2019/11/05	0	0.00	2	81.05	81.00	-2	3,214	-0.06%
2019/11/04	4	82.88	1	81.40	81.60	3	3,213	0.09%
2019/11/01	21	81.37	18	81.53	82.90	3	3,177	0.09%
2019/10/31	1	75.00	0	0.00	75.40	1	3,104	0.03%
2019/10/29	0	0.00	14	74.09	74.20	-14	3,098	-0.45%
2019/10/28	0	0.00	13	75.02	74.90	-13	3,091	-0.42%
2019/10/25	5	78.10	22	78.82	78.10	-17	3,069	-0.55%
2019/10/24	4	79.58	0	0.00	80.70	4	3,064	0.13%
2019/10/23	16	80.54	0	0.00	80.10	16	3,069	0.52%
2019/10/21	0	0.00	2	81.70	81.70	-2	3,115	-0.06%
2019/10/18	2	83.00	1	82.50	83.00	1	3,119	0.03%
2019/10/17	1	83.40	0	0.00	82.80	1	3,127	0.03%
2019/10/16	19	82.34	2	83.00	82.30	17	3,161	0.54%
2019/10/15	3	80.40	0	0.00	80.40	3	3,152	0.10%
2019/10/14	8	81.15	0	0.00	79.60	8	3,145	0.25%
2019/10/09	2	82.90	2	82.20	81.70	0	3,129	0.00%
2019/10/08	5	82.10	5	82.26	81.60	0	3,119	0.00%
2019/10/04	5	86.90	5	88.12	87.40	0	3,075	0.00%
2019/10/03	20	87.21	15	87.92	87.20	5	3,092	0.16%
2019/10/02	20	89.10	18	88.52	88.30	2	3,082	0.06%
2019/10/01	3	87.67	2	88.70	87.20	1	3,030	0.03%
2019/09/27	3	88.27	4	88.90	88.50	-1	3,015	-0.03%
2019/09/26	3	92.80	7	91.80	90.50	-4	2,980	-0.13%
2019/09/25	63	93.98	109	93.46	92.50	-46	2,945	-1.56%	大賣/
2019/09/24	39	92.65	14	93.70	96.90	25	2,738	0.91%
2019/09/23	17	88.72	0	0.00	88.10	17	2,598	0.65%
2019/09/20	5	89.66	0	0.00	88.00	5	2,614	0.19%
2019/09/19	2	88.10	1	85.70	89.00	1	2,617	0.04%
2019/09/18	2	88.30	2	87.40	86.00	0	2,597	0.00%
2019/09/17	11	86.92	13	86.40	87.30	-2	2,560	-0.08%
2019/09/16	0	0.00	23	86.42	85.50	-23	2,543	-0.90%
2019/09/12	29	90.07	10	89.52	88.50	19	2,504	0.76%
2019/09/11	2	88.30	3	88.23	89.80	-1	2,466	-0.04%
2019/09/10	9	88.71	10	89.62	88.00	-1	2,477	-0.04%
2019/09/09	6	89.88	34	88.89	89.30	-28	2,398	-1.17%
2019/09/06	19	95.92	15	96.57	90.00	4	2,350	0.17%
2019/09/05	12	89.69	4	90.75	92.00	8	2,237	0.36%
2019/09/04	27	88.10	50	86.92	91.00	-23	2,219	-1.04%
2019/09/03	44	91.04	42	90.07	90.00	2	2,223	0.09%
2019/09/02	63	86.59	94	87.96	88.10	-31	2,108	-1.47%
2019/08/30	24	80.02	31	80.08	80.10	-7	2,061	-0.34%
2019/08/29	24	79.47	60	79.58	79.80	-36	2,015	-1.79%
2019/08/28	55	80.04	47	79.62	78.10	8	1,995	0.40%
2019/08/27	11	72.50	11	74.99	75.40	0	1,822	0.00%
2019/08/26	71	69.09	3	67.80	68.60	68	1,852	3.67%
2019/08/23	2	63.30	0	0.00	63.50	2	1,802	0.11%
2019/08/22	30	64.11	8	63.99	63.70	22	1,842	1.19%
2019/08/21	23	61.06	2	61.70	62.80	21	1,801	1.17%
2019/08/19	3	56.30	1	56.10	56.50	2	1,747	0.11%
2019/08/16	0	0.00	2	54.85	54.60	-2	1,769	-0.11%
2019/08/14	9	56.00	0	0.00	54.40	9	1,807	0.50%
2019/08/13	1	56.10	1	57.00	56.10	0	1,825	0.00%
2019/08/12	1	57.80	2	57.00	57.20	-1	1,865	-0.05%
2019/08/08	0	0.00	3	56.30	55.60	-3	1,926	-0.16%
2019/08/07	0	0.00	1	56.90	55.60	-1	1,963	-0.05%
2019/08/02	0	0.00	1	53.90	55.20	-1	2,147	-0.05%
2019/07/31	5	53.70	0	0.00	53.80	5	2,439	0.20%
2019/07/29	2	55.40	2	54.60	55.70	0	2,486	0.00%
2019/07/26	0	0.00	4	54.43	54.50	-4	2,484	-0.16%
2019/07/25	4	55.83	0	0.00	55.30	4	2,481	0.16%
2019/07/24	1	55.70	1	55.30	55.10	0	2,471	0.00%
2019/07/19	0	0.00	3	58.43	58.50	-3	2,429	-0.12%
2019/07/18	1	58.10	3	59.67	58.20	-2	2,422	-0.08%
2019/07/16	0	0.00	1	63.10	62.90	-1	2,396	-0.04%
2019/07/12	0	0.00	1	63.80	63.50	-1	2,404	-0.04%
2019/07/11	0	0.00	4	63.60	63.60	-4	2,411	-0.17%
2019/07/10	0	0.00	3	64.70	64.50	-3	2,424	-0.12%
2019/07/09	2	64.55	1	64.80	64.60	1	2,426	0.04%
2019/07/08	1	63.90	1	63.60	63.30	0	2,421	0.00%
2019/07/05	1	64.40	0	0.00	63.30	1	2,430	0.04%
2019/07/04	0	0.00	1	63.20	63.10	-1	2,457	-0.04%
2019/07/02	2	63.50	1	63.00	63.80	1	2,476	0.04%
2019/07/01	0	0.00	2	62.20	63.50	-2	2,469	-0.08%
2019/06/26	1	63.20	1	62.50	63.20	0	2,436	0.00%
2019/06/25	1	61.20	0	0.00	60.40	1	2,415	0.04%
2019/06/24	0	0.00	1	60.30	59.90	-1	2,482	-0.04%
2019/06/21	1	59.60	0	0.00	60.20	1	2,505	0.04%
2019/06/19	1	60.30	7	60.27	61.20	-6	2,499	-0.24%
2019/06/18	4	61.28	5	60.74	60.10	-1	2,496	-0.04%
2019/06/17	0	0.00	3	59.37	60.10	-3	2,446	-0.12%
2019/06/14	0	0.00	1	59.70	59.70	-1	2,436	-0.04%
2019/06/13	5	61.28	12	61.71	60.30	-7	2,426	-0.29%
2019/06/12	2	60.20	7	59.03	60.80	-5	2,370	-0.21%
2019/06/11	5	60.80	3	61.10	58.40	2	2,334	0.09%
2019/06/10	2	59.55	4	59.45	59.80	-2	2,272	-0.09%
2019/06/06	1	58.00	1	58.30	59.00	0	2,229	0.00%
2019/06/05	5	57.80	1	57.80	57.70	4	2,219	0.18%
2019/06/04	3	57.10	0	0.00	57.60	3	2,228	0.13%
2019/06/03	2	56.10	0	0.00	55.60	2	2,208	0.09%
2019/05/31	6	57.57	4	58.05	56.80	2	2,215	0.09%
2019/05/29	5	57.78	6	57.50	56.80	-1	2,146	-0.05%
2019/05/28	0	0.00	1	55.80	56.30	-1	2,125	-0.05%
2019/05/24	3	52.03	1	53.00	52.80	2	2,063	0.10%
2019/05/23	7	51.31	6	51.10	51.90	1	2,045	0.05%
2019/05/22	3	54.50	0	0.00	52.90	3	2,017	0.15%
2019/05/21	2	53.65	0	0.00	53.80	2	1,992	0.10%
2019/05/20	3	54.17	0	0.00	54.20	3	1,976	0.15%
2019/05/16	0	0.00	1	56.50	54.30	-1	1,901	-0.05%
2019/05/15	4	56.28	3	56.00	55.90	1	1,824	0.05%
2019/05/10	5	55.32	10	55.98	55.00	-5	1,684	-0.30%
2019/05/09	14	58.27	3	57.60	54.50	11	1,567	0.70%
2019/05/08	1	51.90	0	0.00	57.10	1	1,391	0.07%
2019/05/07	3	53.00	1	53.00	52.00	2	1,264	0.16%
2019/05/02	0	0.00	4	48.30	49.00	-4	1,203	-0.33%
2019/04/29	4	46.64	1	47.60	46.25	3	1,201	0.25%
2019/04/23	2	49.70	1	51.10	49.85	1	1,223	0.08%
2019/04/22	2	49.25	0	0.00	48.80	2	1,194	0.17%
2019/04/19	0	0.00	1	49.60	49.10	-1	1,189	-0.08%
2019/04/18	5	49.61	0	0.00	48.85	5	1,180	0.42%
2019/04/17	2	50.45	2	50.40	50.60	0	1,163	0.00%
2019/04/16	6	51.22	0	0.00	51.50	6	1,150	0.52%
2019/04/12	0	0.00	4	52.25	50.10	-4	1,100	-0.36%
2019/04/11	2	51.10	0	0.00	50.30	2	1,076	0.19%
2019/04/10	0	0.00	1	50.50	50.00	-1	1,055	-0.09%
2019/04/03	0	0.00	8	46.89	47.40	-8	959	-0.83%
2019/04/02	2	45.50	0	0.00	45.80	2	937	0.21%
2019/04/01	2	46.35	0	0.00	46.05	2	930	0.21%
2019/03/29	0	0.00	2	45.00	46.20	-2	922	-0.22%
2019/03/28	4	44.73	1	45.40	44.60	3	911	0.33%
2019/03/27	15	47.24	10	46.70	45.60	5	890	0.56%
2019/03/26	3	42.80	27	44.11	44.10	-24	811	-2.96%
2019/03/22	1	42.80	0	0.00	42.55	1	779	0.13%
2019/03/21	0	0.00	4	43.40	43.05	-4	761	-0.53%
2019/03/18	0	0.00	1	42.45	42.40	-1	719	-0.14%
2019/03/15	1	43.15	0	0.00	43.25	1	708	0.14%
2019/03/14	0	0.00	3	42.33	42.90	-3	662	-0.45%
2019/03/13	1	41.35	2	43.20	42.00	-1	658	-0.15%
2019/03/11	6	41.90	0	0.00	41.15	6	607	0.99%
2019/03/07	1	43.90	1	43.30	42.60	0	563	0.00%
2019/03/06	5	43.14	4	43.29	43.40	1	538	0.19%
2019/03/05	42	42.28	7	42.61	41.90	35	511	6.84%
2019/03/04	0	0.00	26	43.78	43.85	-26	454	-5.72%
2019/02/27	3	39.85	5	40.35	39.90	-2	411	-0.49%
2019/02/26	1	39.20	1	40.00	39.05	0	371	0.00%
2019/02/22	0	0.00	1	37.90	37.75	-1	366	-0.27%
2019/02/14	3	37.40	3	37.35	37.35	0	371	0.00%
2019/02/13	1	37.10	0	0.00	37.15	1	379	0.26%
2019/01/30	0	0.00	10	37.75	37.90	-10	401	-2.49%
2019/01/25	2	39.08	4	38.96	38.75	-2	418	-0.48%
2019/01/24	0	0.00	4	38.90	38.50	-4	423	-0.94%
2019/01/16	13	39.20	2	38.98	39.00	11	500	2.20%
2019/01/15	2	37.35	3	37.65	37.70	-1	521	-0.19%
2018/12/27	3	36.70	2	36.85	36.35	1	1,001	0.10%
2018/12/26	1	37.05	0	0.00	36.30	1	1,015	0.10%
2018/12/25	2	36.98	0	0.00	36.30	2	1,036	0.19%
2018/12/22	2	38.03	0	0.00	37.80	2	1,057	0.19%
2018/12/21	1	37.00	2	36.38	37.10	-1	1,082	-0.09%
2018/12/17	1	38.50	0	0.00	38.50	1	1,289	0.08%
2018/12/13	1	39.40	0	0.00	38.80	1	1,367	0.07%
2018/12/12	0	0.00	1	39.35	39.00	-1	1,423	-0.07%
2018/12/06	0	0.00	2	38.25	37.50	-2	1,586	-0.13%
2018/12/03	0	0.00	3	41.65	41.40	-3	1,577	-0.19%
2018/11/30	1	40.85	0	0.00	40.70	1	1,570	0.06%
2018/11/29	0	0.00	3	40.70	40.60	-3	1,567	-0.19%
2018/11/28	1.1	40.94	1	40.70	40.50	0.1	1,562	0.00%
2018/11/27	2	39.43	0	0.00	39.75	2	1,558	0.13%
2018/11/22	6	41.26	5	41.90	40.55	1	1,558	0.06%
2018/11/20	1	40.05	0	0.00	40.15	1	1,537	0.07%
2018/11/19	0	0.00	1	40.15	40.30	-1	1,536	-0.07%
2018/11/16	2	39.95	1	40.60	39.50	1	1,535	0.07%
2018/11/15	1	40.10	0	0.00	40.10	1	1,530	0.07%
2018/11/14	3	39.58	2	39.88	39.55	1	1,527	0.07%
2018/11/13	1	37.35	0	0.00	39.25	1	1,522	0.07%
2018/11/09	0	0.00	2	38.40	38.35	-2	1,510	-0.13%
2018/11/08	4	40.70	0	0.00	39.45	4	1,503	0.27%
2018/11/02	0	0.00	18	37.80	37.60	-18	1,465	-1.23%
2018/10/31	1	36.40	4	35.71	36.90	-3	1,438	-0.21%
2018/10/30	23	34.62	3	36.00	34.00	20	1,416	1.41%
2018/10/24	0	0.00	1	42.40	42.00	-1	1,322	-0.08%
2018/10/23	27	41.62	0	0.00	41.75	27	1,306	2.07%
2018/10/22	2	45.65	2	46.43	45.55	0	1,265	0.00%
2018/10/19	1	45.45	1	45.85	46.15	0	1,247	0.00%
2018/10/17	7	45.31	4	44.29	45.15	3	1,195	0.25%
2018/10/15	0	0.00	1	47.10	47.00	-1	1,114	-0.09%
2018/10/12	2	46.38	0	0.00	46.40	2	1,083	0.18%
2018/10/08	0	0.00	1	47.70	49.00	-1	835	-0.12%
2018/10/05	0	0.00	2	45.00	45.60	-2	784	-0.26%
2018/10/04	1	46.00	1	45.45	45.60	0	763	0.00%
2018/10/03	0	0.00	10	45.00	44.50	-10	743	-1.34%
2018/10/01	0	0.00	2	47.43	48.60	-2	705	-0.28%
2018/09/28	1	46.90	8	47.51	48.00	-7	685	-1.02%
2018/09/27	2	48.88	5	49.34	47.30	-3	653	-0.46%
2018/09/26	4	46.03	0	0.00	46.25	4	547	0.73%
2018/09/21	2	46.15	5	47.34	45.60	-3	510	-0.59%
2018/09/20	1	45.95	3	45.93	45.85	-2	427	-0.47%
2018/09/19	5	45.27	2	45.55	45.35	3	392	0.76%
2018/09/18	1	45.20	26	45.80	45.00	-25	350	-7.14%
2018/09/17	4	43.65	3	44.12	44.50	1	293	0.34%
2018/09/14	10	39.80	0	0.00	41.00	10	175	5.70%
2018/09/13	0	0.00	1	37.50	37.30	-1	134	-0.74%
2018/09/05	0	0.00	1	37.15	37.20	-1	152	-0.66%
2018/09/03	0	0.00	1	37.85	37.30	-1	159	-0.63%
2018/08/31	4	36.71	3	37.17	37.55	1	157	0.63%
2018/08/15	0	0.00	1	33.00	33.00	-1	238	-0.42%
2018/08/14	0	0.00	3	33.40	34.00	-3	250	-1.20%
2018/07/25	1	35.15	0	0.00	35.15	1	403	0.25%
2018/07/19	0	0.00	2	35.70	35.60	-2	410	-0.49%
2018/07/13	2	35.88	0	0.00	35.40	2	416	0.48%
2018/07/03	0	0.00	2	36.60	36.30	-2	430	-0.46%
2018/06/14	0	0.00	1	40.20	39.40	-1	445	-0.22%
2018/06/13	1	41.25	0	0.00	40.50	1	440	0.23%
2018/06/12	0	0.00	1	40.00	39.55	-1	430	-0.23%
2018/06/11	1	39.80	0	0.00	39.70	1	426	0.23%
2018/06/08	1	40.00	0	0.00	40.30	1	423	0.24%
2018/06/05	1	39.60	0	0.00	39.40	1	414	0.24%
2018/05/31	0	0.00	4	39.70	39.50	-4	402	-0.99%
2018/05/29	1	39.00	0	0.00	39.15	1	389	0.26%
2018/05/28	2	40.63	2	40.30	40.10	0	377	0.00%
2018/05/25	1	41.20	0	0.00	40.50	1	367	0.27%
2018/05/23	3	39.93	0	0.00	39.65	3	329	0.91%
2018/05/21	1	40.05	0	0.00	40.15	1	312	0.32%
2018/05/18	10	41.00	1	41.35	40.60	9	302	2.98%
2018/05/17	0	0.00	12	42.38	42.65	-12	249	-4.81%
2018/05/16	0	0.00	1	38.95	38.80	-1	186	-0.54%
2018/05/10	1	38.95	0	0.00	38.90	1	199	0.50%
2018/04/25	1	37.05	0	0.00	37.25	1	245	0.41%
2018/04/24	0	0.00	8	36.84	37.05	-8	286	-2.80%
2018/04/17	0	0.00	5	37.20	36.70	-5	292	-1.71%
2018/04/12	0	0.00	1	37.80	37.80	-1	305	-0.33%
2018/04/10	0	0.00	2	37.53	37.50	-2	312	-0.64%
2018/04/09	1	40.00	0	0.00	38.15	1	359	0.28%
2018/03/28	1	36.65	1	36.55	36.55	0	362	0.00%
2018/03/21	3	35.50	0	0.00	35.50	3	347	0.86%
2018/03/19	3	36.13	0	0.00	35.75	3	347	0.86%
2018/03/15	2	36.35	1	36.40	36.35	1	344	0.29%
2018/03/13	1	36.10	1	36.10	36.20	0	345	0.00%
2018/03/06	0	0.00	2	35.15	34.75	-2	362	-0.55%
2018/02/27	2	36.20	0	0.00	35.70	2	373	0.53%
2018/02/21	2	34.65	0	0.00	35.00	2	378	0.53%
2018/02/12	0	0.00	2	35.00	34.00	-2	378	-0.53%
2018/02/09	0	0.00	1	33.10	34.10	-1	376	-0.27%
2018/02/08	1	35.80	0	0.00	35.80	1	372	0.27%
2018/02/06	0	0.00	1	36.80	35.05	-1	370	-0.27%
2018/01/31	1	40.05	0	0.00	40.15	1	413	0.24%
2018/01/30	0	0.00	2	40.35	40.40	-2	409	-0.49%
2018/01/26	1	41.10	0	0.00	40.60	1	396	0.25%
2018/01/25	0	0.00	1	41.10	40.90	-1	391	-0.26%
2018/01/24	1	42.20	0	0.00	42.10	1	382	0.26%
2018/01/23	1	42.70	0	0.00	41.90	1	378	0.26%
2018/01/22	0	0.00	0.1	43.00	43.00	-0.1	373	-0.01%
2018/01/18	8	44.09	0	0.00	43.00	8	360	2.22%
2018/01/16	0	0.00	1	41.50	41.30	-1	319	-0.31%
2018/01/15	1	42.15	0	0.00	41.90	1	318	0.31%
2018/01/09	1	40.75	0	0.00	40.75	1	309	0.32%
2018/01/03	0	0.00	1	42.90	42.70	-1	289	-0.35%
2018/01/02	1	40.00	11	42.00	42.00	-10	240	-4.15%