網龍 (3083)-元大-竹科券商分點個股進出

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
49.5
漲跌
▼0.7
漲幅
-1.39%
成交量
367張
產業
上櫃文化創意指數▲1.06%
172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

網龍 (3083)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/04/25	1	47.66	0	0.00	47.90	1	1,051	0.10%
2024/04/24	1	48.05	0	0.00	48.05	1	1,050	0.10%
2024/04/16	0	0.00	1	48.10	48.10	-1	1,026	-0.10%
2024/04/11	0	52.70	1	55.50	53.00	-1	1,008	-0.10%
2024/03/29	2	53.60	11	52.52	51.90	-9	963	-0.93%
2024/03/28	4	53.50	2	53.70	53.00	2	961	0.21%
2024/03/27	2	55.20	4	55.43	54.30	-2	944	-0.21%
2024/03/26	5	53.56	10	54.50	54.40	-5	893	-0.56%
2024/03/25	0	0.00	54	51.01	52.50	-54	803	-6.72%
2024/03/22	66	54.12	22	51.91	51.80	44	765	5.75%
2024/03/21	37	56.01	8.6	55.30	57.50	28.4	616	4.62%
2024/03/19	2	50.10	2	49.70	50.30	0	506	0.00%
2024/03/18	1	49.30	0	0.00	49.35	1	503	0.20%
2024/03/15	0	0.00	4	48.64	48.55	-4	500	-0.80%
2024/03/14	0	0.00	4	49.30	49.45	-4	505	-0.79%
2024/03/13	2	49.20	25	48.61	49.25	-23	501	-4.59%
2024/03/12	0	0.00	2	48.20	48.70	-2	518	-0.39%
2024/03/11	5	47.96	15	46.82	48.00	-10	517	-1.93%
2024/03/08	0	45.80	5	45.30	45.30	-5	506	-0.98%
2024/03/07	36	45.59	3	44.73	45.15	33	550	5.99%
2024/03/06	1	44.00	0	0.00	44.00	1	594	0.17%
2024/03/04	10	44.03	0	0.00	44.30	10	641	1.56%
2024/02/23	0	0.00	5	43.25	43.15	-5	661	-0.76%
2024/01/29	0	0.00	2	43.85	44.10	-2	679	-0.29%
2024/01/24	2	47.93	3	47.62	47.45	-1	667	-0.15%
2024/01/23	2	47.60	0	0.00	46.55	2	640	0.31%
2024/01/22	0	0.00	1	46.20	46.65	-1	625	-0.16%
2024/01/04	2	46.50	2	47.48	46.30	0	701	0.00%
2023/12/28	1	45.00	0	0.00	45.00	1	662	0.15%
2023/12/25	1	44.60	0	0.00	44.95	1	649	0.15%
2023/12/22	1	48.55	0	0.00	48.05	1	628	0.16%
2023/12/21	2	48.35	0	0.00	48.15	2	623	0.32%
2023/12/19	1	49.15	0	0.00	49.00	1	612	0.16%
2023/12/18	1	49.85	0	0.00	49.80	1	605	0.17%
2023/12/15	1	49.80	0	0.00	49.80	1	600	0.17%
2023/12/13	1	51.20	0	0.00	51.50	1	583	0.17%
2023/12/12	0	0.00	1	51.50	50.90	-1	569	-0.18%
2023/12/11	2	51.05	0	0.00	50.90	2	562	0.36%
2023/12/08	3	51.00	0	0.00	50.40	3	550	0.54%
2023/12/07	6	51.53	0	0.00	51.10	6	540	1.11%
2023/12/06	0	0.00	1.1	51.00	50.90	-1.1	505	-0.21%
2023/12/05	12	51.42	3	52.70	51.30	9	485	1.85%
2023/12/04	4.1	52.11	1	51.90	52.30	3.1	456	0.68%
2023/12/01	1	51.50	0	0.00	51.90	1	400	0.25%
2023/11/30	2.1	50.28	3	49.90	49.65	-0.9	334	-0.28%
2023/11/29	1	49.80	0	0.00	49.20	1	307	0.33%
2023/11/28	0	0.00	2	49.48	48.20	-2	282	-0.71%
2023/11/20	1	47.35	0	0.00	47.10	1	246	0.41%
2023/11/09	1	49.00	0	0.00	47.75	1	237	0.42%
2023/11/08	0	0.00	1	49.05	49.35	-1	234	-0.43%
2023/11/06	1	48.20	0	0.00	48.50	1	218	0.46%
2023/10/24	0	0.00	1	48.00	47.20	-1	238	-0.42%
2023/10/23	0	0.00	1	46.70	47.20	-1	226	-0.44%
2023/10/20	1	46.50	0	0.00	46.45	1	217	0.46%
2023/10/18	2	46.00	0	0.00	46.40	2	212	0.94%
2023/10/12	0	0.00	1	44.50	44.75	-1	182	-0.55%
2023/08/30	0	0.00	1	42.95	43.85	-1	967	-0.10%
2023/08/23	1	42.70	0	0.00	42.55	1	1,143	0.09%
2023/08/02	1	43.55	0	0.00	43.55	1	1,140	0.09%
2023/07/31	2	45.23	2	44.60	45.00	0	1,145	0.00%
2023/07/28	0	0.00	2	44.68	44.80	-2	1,141	-0.18%
2023/07/27	1	43.45	0	0.00	43.45	1	1,136	0.09%
2023/07/18	1	44.00	18	43.75	43.65	-17	1,137	-1.49%
2023/07/13	1	46.30	1	45.95	45.75	0	1,118	0.00%
2023/07/11	0	0.00	1	45.95	45.75	-1	1,101	-0.09%
2023/07/06	2	49.43	13	49.30	48.90	-11	1,062	-1.04%
2023/07/05	4	50.20	3	50.27	50.20	1	968	0.10%
2023/07/04	10	48.55	2	48.48	47.90	8	935	0.85%
2023/07/03	1	49.10	2	49.48	48.50	-1	924	-0.11%
2023/06/30	1	51.50	6	50.28	50.10	-5	904	-0.55%
2023/06/29	5	50.90	0	0.00	50.70	5	883	0.57%
2023/06/28	44	51.32	45	51.92	51.80	-1	862	-0.12%
2023/06/27	32	53.04	29.2	52.76	53.00	2.8	778	0.36%
2023/06/26	18	50.46	12	49.88	49.70	6	545	1.10%
2023/06/21	7	48.66	0	0.00	48.75	7	498	1.40%
2023/06/12	2	47.45	0	0.00	46.85	2	449	0.45%
2023/06/09	0	0.00	1	48.00	47.60	-1	444	-0.23%
2023/06/08	0	0.00	1	48.30	48.45	-1	446	-0.22%
2023/06/05	0	0.00	1	51.20	50.30	-1	424	-0.24%
2023/06/02	5	51.24	2	51.10	51.50	3	391	0.77%
2023/06/01	6	49.73	2	49.85	49.80	4	287	1.39%
2023/05/31	0	0.00	1	45.80	46.50	-1	225	-0.44%
2023/05/05	0	0.00	1	46.05	46.10	-1	281	-0.35%
2023/05/02	2	45.20	0	0.00	45.15	2	280	0.71%
2023/04/28	0	0.00	1	44.65	44.90	-1	283	-0.35%
2023/04/20	1	43.55	0	0.00	43.80	1	352	0.28%
2023/04/18	0	0.00	2	44.43	44.20	-2	403	-0.50%
2023/04/14	0	0.00	2	44.90	44.70	-2	505	-0.40%
2023/04/13	0	0.00	1	44.50	44.40	-1	591	-0.17%
2023/04/10	0	0.00	7	44.15	44.35	-7	818	-0.85%
2023/04/07	1	43.60	0	0.00	43.90	1	834	0.12%
2023/03/31	2	43.83	0	0.00	43.80	2	856	0.23%
2023/03/20	0	0.00	22	43.82	43.60	-22	909	-2.42%
2023/03/09	0	0.00	56	46.57	46.45	-56	975	-5.74%
2023/02/23	0	0.00	1	45.90	46.45	-1	1,053	-0.09%
2023/02/22	1	45.40	2	45.80	45.35	-1	1,099	-0.09%
2023/02/17	1	46.95	0	0.00	46.50	1	1,090	0.09%
2023/02/14	0	0.00	2	47.15	46.80	-2	1,082	-0.18%
2023/02/13	2	47.35	2	47.45	47.35	0	1,077	0.00%
2023/02/02	1	48.55	0	0.00	48.70	1	1,021	0.10%
2023/01/16	2	47.23	0	0.00	47.50	2	978	0.20%
2023/01/13	0	0.00	1	47.55	47.30	-1	972	-0.10%
2023/01/10	5	50.56	6	50.13	50.10	-1	935	-0.11%
2023/01/09	1	49.10	12	49.11	49.45	-11	905	-1.22%
2023/01/06	12	50.15	2	49.55	49.65	10	883	1.13%
2023/01/05	4	51.13	7	52.13	49.80	-3	856	-0.35%
2023/01/04	6	50.80	6	51.15	51.10	0	786	0.00%
2023/01/03	23	51.10	21	51.92	51.40	2	755	0.26%
2022/12/30	8	50.16	4	48.75	51.00	4	670	0.60%
2022/12/29	16	49.78	13	49.88	50.00	3	629	0.48%
2022/12/28	1	48.45	1	47.60	47.55	0	477	0.00%
2022/12/27	0	0.00	1	48.00	47.00	-1	462	-0.22%
2022/12/26	2	46.80	0	0.00	47.60	2	448	0.45%
2022/12/23	0	0.00	1	44.25	46.15	-1	437	-0.23%
2022/12/22	0	0.00	5	45.05	45.05	-5	427	-1.17%
2022/12/20	1	48.00	0	0.00	44.70	1	423	0.24%
2022/12/15	3	48.77	0	0.00	47.50	3	407	0.74%
2022/12/12	0	0.00	1	46.35	46.10	-1	383	-0.26%
2022/12/08	1	46.80	0	0.00	46.70	1	378	0.26%
2022/12/07	3	47.63	3	47.82	47.10	0	373	0.00%
2022/12/06	4	48.05	1	48.85	48.25	3	347	0.86%
2022/12/05	0	0.00	2	45.50	45.45	-2	293	-0.68%
2022/11/28	1	43.20	0	0.00	43.05	1	277	0.36%
2022/11/24	5	45.47	5	45.90	45.70	0	268	0.00%
2022/11/22	3	44.60	9	44.22	44.20	-6	258	-2.32%
2022/11/21	9	46.67	2	47.75	45.80	7	249	2.80%
2022/11/18	1	45.60	2	44.50	44.05	-1	198	-0.50%
2022/11/08	0	0.00	5	40.95	40.55	-5	173	-2.88%
2022/11/04	0	0.00	1	40.80	40.70	-1	173	-0.58%
2022/10/03	0	0.00	2	40.70	40.65	-2	163	-1.22%
2022/09/30	0	0.00	1	39.70	39.95	-1	162	-0.62%
2022/09/21	0	0.00	1	40.00	40.10	-1	172	-0.58%
2022/09/13	1	41.75	0	0.00	41.85	1	184	0.54%
2022/09/02	0	0.00	1	42.90	42.75	-1	202	-0.49%
2022/09/01	2	43.25	0	0.00	42.75	2	209	0.96%
2022/08/25	1	44.90	1	44.95	44.90	0	248	0.00%
2022/08/01	1	44.20	0	0.00	44.40	1	298	0.33%
2022/07/28	1	45.00	0	0.00	44.05	1	301	0.33%
2022/07/20	0	0.00	1	44.80	44.50	-1	323	-0.31%
2022/07/08	0	0.00	2	42.55	42.55	-2	436	-0.46%
2022/07/05	1	43.40	1	43.60	43.40	0	481	0.00%
2022/06/13	1	49.90	0	0.00	48.50	1	513	0.19%
2022/06/09	1	51.00	0	0.00	51.40	1	510	0.20%
2022/06/07	0	0.00	3	50.17	50.60	-3	492	-0.61%
2022/06/06	1	50.10	1	50.90	49.80	0	491	0.00%
2022/06/02	0	0.00	3	49.40	49.35	-3	491	-0.61%
2022/06/01	0	0.00	2	49.85	49.35	-2	499	-0.40%
2022/05/31	4	49.46	0	0.00	49.40	4	503	0.79%
2022/05/25	1	49.65	0	0.00	49.10	1	529	0.19%
2022/05/24	3	47.93	3	48.30	47.70	0	524	0.00%
2022/05/13	0	0.00	1	45.15	45.20	-1	593	-0.17%
2022/05/12	0	0.00	1	45.95	44.20	-1	605	-0.17%
2022/04/27	0	0.00	25	48.10	48.70	-25	1,098	-2.27%
2022/04/25	25	54.98	0	0.00	50.90	25	1,261	1.98%
2022/04/22	1	54.90	0	0.00	53.90	1	1,259	0.08%
2022/04/20	2	52.80	2	51.80	51.70	0	1,280	0.00%
2022/04/13	2	52.70	2	53.10	51.90	0	2,404	0.00%
2022/04/12	0	0.00	1	49.90	49.60	-1	2,430	-0.04%
2022/04/11	1	50.60	0	0.00	50.30	1	2,538	0.04%
2022/04/07	7	52.30	6	51.77	51.20	1	2,930	0.03%
2022/03/14	1	47.95	1	47.70	48.00	0	3,815	0.00%
2022/03/04	2	50.50	0	0.00	50.30	2	3,773	0.05%
2022/03/01	1	50.70	0	0.00	51.70	1	3,739	0.03%
2022/02/24	0	0.00	1	50.50	49.15	-1	3,702	-0.03%
2022/02/22	1	51.60	1	51.20	50.60	0	3,687	0.00%
2022/02/17	0	0.00	5	50.90	51.20	-5	3,653	-0.14%
2022/02/16	0	0.00	1	51.60	51.80	-1	3,643	-0.03%
2022/02/15	2	51.80	0	0.00	51.50	2	3,636	0.05%
2022/02/10	5	54.70	0	0.00	53.20	5	3,598	0.14%
2022/02/09	10	55.13	10	54.80	54.80	0	3,548	0.00%
2022/02/08	2	51.30	0	0.00	51.30	2	3,480	0.06%
2022/02/07	6	50.40	0	51.00	52.00	6	3,471	0.17%
2022/01/26	5	51.20	5	50.60	50.50	0	3,456	0.00%
2022/01/25	30	54.98	42	52.34	52.20	-12	3,427	-0.35%
2022/01/24	14	57.79	16	56.33	56.10	-2	3,386	-0.06%
2022/01/21	16	58.92	4.1	59.43	58.10	12	3,325	0.36%
2022/01/20	32	56.88	38	57.07	58.30	-6	3,173	-0.19%
2022/01/19	8	58.58	2	57.70	57.40	6	3,098	0.19%
2022/01/17	1	55.10	1	54.60	55.00	0	2,915	0.00%
2022/01/14	2	54.00	3	53.83	53.80	-1	2,873	-0.03%
2022/01/13	1	56.30	0	0.00	56.50	1	2,845	0.04%
2022/01/12	31	53.98	29	56.52	57.40	2	2,808	0.07%
2022/01/11	20	60.63	17	61.03	56.20	3	2,703	0.11%
2022/01/10	43	67.71	44	65.55	62.40	-1	2,545	-0.04%
2022/01/07	30	66.75	46.3	67.92	67.70	-16.3	2,249	-0.72%
2022/01/06	31	64.70	17.5	64.66	63.00	13.5	1,807	0.75%
2022/01/05	8	64.38	8	62.79	61.00	0	1,647	0.00%
2022/01/04	18	63.34	16	63.93	63.50	2	1,577	0.13%
2022/01/03	13	63.91	128	62.25	65.70	-115	1,465	-7.85%	大賣/鉅額交易
2021/12/30	110	60.03	9.8	60.00	60.10	100.2	1,190	8.42%	大買/
2021/12/28	1	55.00	0	54.50	54.10	1	1,056	0.09%
2021/12/27	2	54.40	0	0.00	54.30	2	1,051	0.19%
2021/12/24	14	55.84	0	0.00	55.00	14	1,039	1.35%
2021/12/23	3	57.20	1	56.50	55.60	2	1,018	0.20%
2021/12/22	3	58.40	0	0.00	58.30	3	976	0.31%
2021/12/21	9	59.88	0	0.00	59.80	9	945	0.95%
2021/12/20	8	59.80	8	60.71	61.00	0	855	0.00%
2021/12/17	12.3	58.63	5	58.98	57.20	7.3	660	1.11%
2021/12/16	1	54.10	2	57.00	56.00	-1	466	-0.21%
2021/12/15	9	56.90	8	55.69	56.90	1	384	0.26%
2021/12/14	2	52.80	3	52.43	53.50	-1	154	-0.65%
2021/12/06	0	0.00	2	46.50	46.45	-2	94	-2.12%
2021/11/22	0	0.00	2	47.30	47.40	-2	103	-1.93%
2021/11/01	1	45.90	0	0.00	46.10	1	133	0.75%
2021/08/27	0	0.00	1	48.15	48.30	-1	477	-0.21%
2021/08/20	1	43.90	0	0.00	43.65	1	482	0.21%
2021/08/19	1	44.10	0	0.00	44.10	1	486	0.21%
2021/08/17	0	0.00	11	44.50	44.00	-11	509	-2.16%
2021/08/16	2	45.18	3	44.83	44.70	-1	524	-0.19%
2021/08/13	2	46.08	0	0.00	46.00	2	538	0.37%
2021/08/05	0	0.00	1	48.55	48.65	-1	709	-0.14%
2021/08/04	3	50.27	0	0.00	49.75	3	717	0.42%
2021/08/02	1	51.40	1	51.50	51.60	0	706	0.00%
2021/07/28	1	51.80	0	0.00	51.40	1	706	0.14%
2021/07/22	0	0.00	6	51.17	51.40	-6	735	-0.82%
2021/07/21	0	0.00	5	52.00	51.00	-5	741	-0.67%
2021/07/20	0.5	52.30	0	0.00	52.00	0.5	744	0.07%
2021/07/19	1	53.40	0	0.00	53.10	1	743	0.13%
2021/07/16	0	0.00	2	55.05	53.60	-2	748	-0.27%
2021/07/15	1	53.00	0	0.00	53.30	1	744	0.13%
2021/07/05	1	55.90	0	0.00	55.90	1	754	0.13%
2021/07/01	1	56.30	5	56.56	56.20	-4	753	-0.53%
2021/06/30	0	0.00	2	56.10	55.80	-2	742	-0.27%
2021/06/29	1	56.20	1	55.80	55.90	0	741	0.00%
2021/06/25	0	0.00	1	57.50	56.70	-1	751	-0.13%
2021/06/23	10	56.95	0	0.00	57.40	10	748	1.34%
2021/06/22	7	58.46	4	58.95	58.00	3	735	0.41%
2021/06/21	10	54.89	0	0.00	54.60	10	695	1.44%
2021/06/18	1	56.50	0	0.00	55.50	1	699	0.14%
2021/06/17	1	55.90	0	0.00	56.50	1	739	0.14%
2021/06/11	1	56.50	0	0.00	55.70	1	754	0.13%
2021/06/08	7	58.79	0	0.00	57.70	7	743	0.94%
2021/06/07	30	57.99	0	0.00	59.60	30	722	4.15%
2021/06/04	20	56.80	0	0.00	56.90	20	685	2.92%
2021/05/31	20	56.46	2	56.30	56.30	18	675	2.66%
2021/05/25	0	0.00	1	56.40	57.90	-1	661	-0.15%
2021/05/21	1	57.30	0	0.00	57.60	1	641	0.16%
2021/05/20	0	0.00	10	58.00	57.40	-10	627	-1.59%
2021/05/19	4	58.13	2	60.10	57.70	2	604	0.33%
2021/05/18	2	58.20	5	56.50	59.00	-3	548	-0.55%
2021/05/05	5	53.60	0	0.00	53.20	5	504	0.99%
2021/05/03	6	56.80	1	57.40	56.30	5	512	0.98%
2021/04/28	2	56.05	0	0.00	55.80	2	516	0.39%
2021/04/26	0	0.00	1	56.30	55.90	-1	529	-0.19%
2021/04/22	1	55.30	0	0.00	54.60	1	563	0.18%
2021/04/12	1	56.70	1	57.00	56.70	0	659	0.00%
2021/04/01	0	0.00	5	58.50	58.10	-5	1,036	-0.48%
2021/03/29	1	57.40	0	0.00	57.50	1	1,025	0.10%
2021/03/26	1	58.50	0	0.00	57.90	1	1,029	0.10%
2021/03/22	0	0.00	1	58.30	59.20	-1	1,035	-0.10%
2021/03/11	0	0.00	2	53.80	54.10	-2	1,033	-0.19%
2021/03/09	1	50.80	0	0.00	50.90	1	1,045	0.10%
2021/03/04	0	0.00	10	51.90	52.20	-10	1,092	-0.92%
2021/03/02	0	0.00	2	53.30	52.00	-2	1,161	-0.17%
2021/02/26	0	0.00	2	52.95	53.00	-2	1,190	-0.17%
2021/02/24	1	54.60	1	54.30	53.80	0	1,418	0.00%
2021/02/23	5	54.60	0	0.00	54.90	5	1,538	0.32%
2021/02/22	3	53.90	2	53.80	54.50	1	1,560	0.06%
2021/02/18	1	52.40	2	53.20	53.30	-1	1,562	-0.06%
2021/02/17	1	52.00	0	0.00	52.90	1	1,560	0.06%
2021/02/05	1	55.80	0	0.00	55.50	1	1,564	0.06%
2021/02/04	1	58.10	0	0.00	57.60	1	1,575	0.06%
2021/02/03	1	59.70	0	0.00	58.60	1	1,577	0.06%
2021/02/02	0	0.00	3	58.50	58.50	-3	1,578	-0.19%
2021/01/28	0	0.00	1	59.20	59.20	-1	1,573	-0.06%
2021/01/27	2	59.60	0	0.00	60.00	2	1,573	0.13%
2021/01/26	0	0.00	1	61.00	59.30	-1	1,568	-0.06%
2021/01/22	1	59.10	0	0.00	59.10	1	1,553	0.06%
2021/01/21	3	59.13	1	58.50	58.10	2	1,544	0.13%
2021/01/20	0	0.00	1	59.50	59.00	-1	1,537	-0.07%
2021/01/19	4	61.40	4	60.28	60.50	0	1,528	0.00%
2021/01/18	6	62.10	3	61.70	61.60	3	1,522	0.20%
2021/01/15	1	59.20	1	59.60	59.90	0	1,496	0.00%
2021/01/14	1	60.60	0	0.00	60.90	1	1,493	0.07%
2021/01/08	1	62.20	1	61.20	62.50	0	1,466	0.00%
2021/01/07	3	59.70	0	0.00	59.90	3	1,435	0.21%
2021/01/06	1	62.20	3	60.73	59.30	-2	1,427	-0.14%
2021/01/05	1	61.70	3	61.93	62.00	-2	1,400	-0.14%
2021/01/04	9	62.23	2	61.90	61.70	7	1,386	0.50%
2020/12/31	15	63.71	11	63.05	62.50	4	1,358	0.29%
2020/12/30	13	62.67	18	63.80	65.10	-5	1,252	-0.40%
2020/12/29	2	57.55	0	0.00	59.20	2	1,041	0.19%
2020/12/22	1	56.50	1	56.10	54.40	0	1,025	0.00%
2020/12/21	1	56.00	0	0.00	55.90	1	1,027	0.10%
2020/12/17	2	56.25	0	0.00	57.50	2	1,041	0.19%
2020/12/15	1	54.30	0	0.00	54.20	1	1,025	0.10%
2020/12/14	0	0.00	3	55.53	55.60	-3	1,030	-0.29%
2020/12/11	3	55.13	7	53.83	53.30	-4	1,066	-0.38%
2020/12/10	1	57.00	0	0.00	56.70	1	1,062	0.09%
2020/12/09	0	0.00	1	57.80	57.90	-1	1,061	-0.09%
2020/12/04	4	59.25	1	59.80	58.70	3	1,049	0.29%
2020/12/02	1	58.80	0	0.00	58.80	1	1,043	0.10%
2020/12/01	4	58.05	0	0.00	58.50	4	1,040	0.38%
2020/11/30	2	59.85	5	59.70	58.60	-3	1,028	-0.29%
2020/11/27	1	61.40	0	0.00	61.40	1	1,015	0.10%
2020/11/26	5	62.78	2	62.80	62.30	3	1,013	0.30%
2020/11/25	2	59.45	1	59.40	60.40	1	966	0.10%
2020/11/24	2	59.30	9	59.20	58.90	-7	945	-0.74%
2020/11/23	9	60.27	10	59.98	60.30	-1	907	-0.11%
2020/11/20	3	55.40	12	57.16	57.30	-9	748	-1.20%
2020/11/19	4	51.53	2	51.15	52.10	2	653	0.31%
2020/11/17	2	49.15	9	49.59	49.40	-7	750	-0.93%
2020/11/13	6	49.84	1	50.00	49.70	5	829	0.60%
2020/11/12	12	51.14	0	0.00	51.40	12	817	1.47%
2020/11/11	0	0.00	2	48.80	49.50	-2	799	-0.25%
2020/11/06	1	48.30	0	0.00	48.05	1	825	0.12%
2020/11/05	0	0.00	1	48.60	47.85	-1	848	-0.12%
2020/11/04	1	46.90	0	0.00	46.80	1	857	0.12%
2020/11/02	1	45.25	0	0.00	44.80	1	908	0.11%
2020/10/26	0	0.00	1	47.65	47.15	-1	1,010	-0.10%
2020/10/23	1	46.30	1	46.80	46.30	0	1,038	0.00%
2020/10/22	3	47.32	2	47.25	47.25	1	1,120	0.09%
2020/10/20	0	0.00	1	48.35	48.00	-1	1,272	-0.08%
2020/10/16	3	48.38	0	0.00	48.30	3	1,323	0.23%
2020/10/14	2	48.80	2	48.80	48.55	0	1,464	0.00%
2020/10/13	11	48.78	0	0.00	48.50	11	1,564	0.70%
2020/10/08	0	0.00	10	49.71	49.65	-10	1,596	-0.63%
2020/10/06	1	51.30	0	0.00	50.40	1	1,615	0.06%
2020/09/24	0	0.00	4	48.85	48.40	-4	1,896	-0.21%
2020/09/22	3	50.63	3	49.87	49.95	0	2,050	0.00%
2020/09/21	0	0.00	1	52.70	51.70	-1	2,053	-0.05%
2020/09/18	1	52.40	0	0.00	53.00	1	2,073	0.05%
2020/09/17	0	0.00	10	52.00	52.50	-10	2,112	-0.47%
2020/09/16	15	53.35	13	53.52	53.10	2	2,158	0.09%
2020/09/15	10	51.51	1	52.00	52.00	9	2,173	0.41%
2020/09/09	0	0.00	1	48.95	50.90	-1	2,401	-0.04%
2020/08/28	17	52.08	17	51.92	51.90	0	2,718	0.00%
2020/08/25	9	51.90	10	51.65	51.70	-1	2,720	-0.04%
2020/08/24	10	51.66	9	51.13	52.00	1	2,717	0.04%
2020/08/21	1	48.55	2	50.85	52.50	-1	2,720	-0.04%
2020/08/20	1	49.00	2	49.40	48.90	-1	2,665	-0.04%
2020/08/19	1	54.30	142	54.48	54.30	-141	2,648	-5.32%	大賣/鉅額交易
2020/08/17	0	0.00	4	61.85	61.40	-4	2,648	-0.15%
2020/08/14	0	0.00	6	61.97	62.00	-6	2,671	-0.22%
2020/08/13	7	62.00	7	62.36	61.70	0	2,698	0.00%
2020/08/11	8	61.10	8	61.70	61.20	0	2,890	0.00%
2020/08/10	0	0.00	1	63.60	63.60	-1	2,933	-0.03%
2020/08/07	1	64.90	2	65.00	66.40	-1	3,016	-0.03%
2020/08/06	14	67.26	15	67.19	65.80	-1	3,046	-0.03%
2020/08/05	6	70.33	6	68.10	70.30	0	3,063	0.00%
2020/08/04	0	0.00	5	64.70	64.80	-5	3,029	-0.17%
2020/08/03	5	64.02	0	0.00	63.20	5	3,041	0.16%
2020/07/31	1	63.80	1	64.50	63.90	0	3,080	0.00%
2020/07/30	9	64.48	3	65.07	64.70	6	3,098	0.19%
2020/07/29	14	63.94	7	63.10	63.80	7	3,090	0.23%
2020/07/28	12	61.43	21	61.21	62.10	-9	3,071	-0.29%
2020/07/27	5	63.36	32	64.20	62.60	-27	3,001	-0.90%
2020/07/24	8	73.39	39	71.51	69.50	-31	2,990	-1.04%
2020/07/23	5	76.88	5	78.90	77.10	0	2,918	0.00%
2020/07/22	6	79.60	6	79.17	79.40	0	2,976	0.00%
2020/07/21	15	79.66	14	79.63	79.30	1	3,021	0.03%
2020/07/20	18	87.62	17	86.78	85.70	1	2,945	0.03%
2020/07/17	25	91.23	10	90.16	90.00	15	2,905	0.52%
2020/07/16	2	85.40	17	85.41	85.90	-15	2,829	-0.53%
2020/07/15	6	87.22	10	86.57	85.80	-4	2,825	-0.14%
2020/07/14	0	0.00	1	90.50	88.70	-1	2,823	-0.04%
2020/07/10	12	89.20	6	91.27	88.70	6	2,823	0.21%
2020/07/09	1	91.60	4	93.08	92.80	-3	2,825	-0.11%
2020/07/08	6	92.98	0	0.00	92.70	6	2,881	0.21%
2020/07/07	10	94.64	2	96.65	92.90	8	2,866	0.28%
2020/07/06	13	98.89	24	98.64	97.80	-11	2,827	-0.39%
2020/07/03	10	97.13	5	97.80	95.10	5	2,746	0.18%
2020/07/02	8	94.61	10	95.14	96.80	-2	2,693	-0.07%
2020/07/01	0	0.00	18	93.60	93.00	-18	2,629	-0.68%
2020/06/30	1	91.50	0	0.00	90.70	1	2,565	0.04%
2020/06/29	4	92.70	5	91.72	91.50	-1	2,552	-0.04%
2020/06/24	7	92.66	0	0.00	91.30	7	2,535	0.28%
2020/06/23	1	92.40	3	91.60	91.80	-2	2,517	-0.08%
2020/06/22	4	90.75	11	93.07	94.00	-7	2,476	-0.28%
2020/06/19	7	92.07	7	90.99	90.10	0	2,438	0.00%
2020/06/18	8	91.48	11	90.64	89.60	-3	2,404	-0.12%
2020/06/16	31	89.70	23	89.53	89.00	8	2,335	0.34%
2020/06/15	13	88.26	14	88.18	89.50	-1	2,250	-0.04%
2020/06/12	6	83.43	13	79.48	84.00	-7	2,207	-0.32%
2020/06/11	4	81.55	22	81.10	81.20	-18	2,193	-0.82%
2020/06/10	17	81.23	4	79.05	79.40	13	2,175	0.60%
2020/06/09	8	86.01	0	0.00	86.20	8	2,127	0.38%
2020/06/08	10	88.02	5	88.56	85.80	5	2,152	0.23%
2020/06/05	2	90.80	4	90.18	89.60	-2	2,129	-0.09%
2020/06/04	0	0.00	5	87.42	87.90	-5	2,123	-0.24%
2020/06/03	3	86.43	0	0.00	86.00	3	2,111	0.14%
2020/06/02	1	86.10	0	0.00	86.10	1	2,112	0.05%
2020/05/29	9	84.92	2	84.80	84.60	7	2,134	0.33%
2020/05/28	15	87.65	7	86.77	86.00	8	2,124	0.38%
2020/05/27	8	86.54	0	0.00	86.30	8	2,089	0.38%
2020/05/26	0	0.00	1	89.30	87.10	-1	2,097	-0.05%
2020/05/25	1	87.00	3	86.80	88.00	-2	2,083	-0.10%
2020/05/22	3	85.97	2	88.80	85.90	1	2,074	0.05%
2020/05/21	6	85.33	3	86.17	88.10	3	2,074	0.14%
2020/05/20	2	85.45	2	86.10	85.20	0	2,047	0.00%
2020/05/19	2	87.45	2	88.25	86.00	0	2,015	0.00%
2020/05/18	5	86.22	6	86.05	88.30	-1	1,931	-0.05%
2020/05/15	1	76.50	2	77.95	80.30	-1	1,808	-0.06%
2020/05/14	9	81.82	8	81.73	76.50	1	1,755	0.06%
2020/05/13	9	79.20	5	79.14	81.00	4	1,667	0.24%
2020/05/12	3	76.93	4	76.33	78.00	-1	1,633	-0.06%
2020/05/11	3	74.17	3	75.10	75.10	0	1,585	0.00%
2020/05/08	5	73.78	0	0.00	73.00	5	1,580	0.32%
2020/05/07	6	75.67	7	75.37	74.80	-1	1,567	-0.06%
2020/05/06	0	0.00	8	71.40	71.40	-8	1,563	-0.51%
2020/04/30	6	70.73	4	70.50	69.90	2	1,585	0.13%
2020/04/29	0	0.00	3	70.73	70.80	-3	1,610	-0.19%
2020/04/28	3	68.37	2	68.70	69.00	1	1,590	0.06%
2020/04/27	38	67.92	85	67.98	68.00	-47	1,661	-2.83%
2020/04/24	150	66.12	81	65.99	66.30	69	1,603	4.30%	大買/
2020/04/23	15	61.00	0	0.00	60.30	15	1,557	0.96%
2020/04/22	2	58.70	0	0.00	59.00	2	1,560	0.13%
2020/04/21	5	60.14	3	59.70	59.00	2	1,597	0.13%
2020/04/20	2	60.60	10	61.44	62.30	-8	1,584	-0.51%
2020/04/17	5	62.36	19	61.00	61.90	-14	1,587	-0.88%
2020/04/16	3	63.40	1	63.00	62.90	2	1,605	0.12%
2020/04/15	4	62.68	3	62.80	63.70	1	1,634	0.06%
2020/04/14	5	65.08	21	63.14	62.50	-16	1,642	-0.97%
2020/04/13	8	62.73	8	64.89	62.50	0	1,676	0.00%
2020/04/09	1	51.40	1	54.20	54.20	0	1,639	0.00%
2020/04/08	6	48.73	7	49.00	49.35	-1	1,814	-0.06%
2020/04/07	7	48.92	15	48.77	48.80	-8	1,991	-0.40%
2020/04/06	5	46.77	2	47.08	47.50	3	2,000	0.15%
2020/04/01	2	45.40	0	0.00	45.25	2	1,993	0.10%
2020/03/26	10	44.50	19	44.54	44.85	-9	2,039	-0.44%
2020/03/25	12	47.07	2	46.30	45.95	10	2,031	0.49%
2020/03/24	5	44.50	0	0.00	44.90	5	2,024	0.25%
2020/03/19	3	37.85	4	38.83	37.30	-1	1,996	-0.05%
2020/03/18	2	47.05	0	0.00	41.40	2	1,975	0.10%
2020/03/17	6	49.21	4	46.35	45.95	2	1,959	0.10%
2020/03/16	9	49.43	0	0.00	48.10	9	1,947	0.46%
2020/03/13	1	47.45	0	0.00	48.05	1	1,926	0.05%
2020/03/12	6	54.35	124	55.50	52.70	-118	1,899	-6.21%	大賣/鉅額交易
2020/03/11	1	59.10	9	58.77	58.50	-8	1,874	-0.43%
2020/03/10	0	0.00	3	60.13	63.00	-3	1,864	-0.16%
2020/03/09	20	65.08	0	0.00	64.60	20	1,823	1.10%
2020/03/06	20	71.28	2	70.30	70.00	18	1,819	0.99%
2020/03/05	8	68.30	15	68.79	70.50	-7	1,832	-0.38%
2020/03/04	4	65.30	7	65.44	66.40	-3	1,831	-0.16%
2020/03/03	3	69.73	3	70.00	68.00	0	1,867	0.00%
2020/03/02	6	69.33	38	68.83	68.40	-32	1,895	-1.69%
2020/02/27	2	72.60	5	76.14	72.60	-3	1,930	-0.16%
2020/02/26	1	78.50	0	0.00	77.10	1	1,947	0.05%
2020/02/25	5	78.90	2	78.40	77.60	3	2,017	0.15%
2020/02/24	4	79.10	0	0.00	78.40	4	2,097	0.19%
2020/02/21	8	77.63	0	0.00	77.10	8	2,080	0.38%
2020/02/19	1	77.20	0	0.00	77.70	1	2,116	0.05%
2020/02/17	10	78.35	1	78.30	78.10	9	2,110	0.43%
2020/02/14	13	77.90	1	77.90	77.60	12	2,097	0.57%
2020/02/13	0	0.00	8	77.28	76.80	-8	2,094	-0.38%
2020/02/12	7	78.09	0	0.00	78.00	7	2,100	0.33%
2020/02/11	6	78.45	0	0.00	78.20	6	2,115	0.28%
2020/02/07	9	78.94	6	78.37	77.40	3	2,188	0.14%
2020/02/06	7	77.06	0	0.00	77.20	7	2,159	0.32%
2020/02/05	4	77.40	0	0.00	76.40	4	2,188	0.18%
2020/02/04	0	0.00	12	78.31	78.80	-12	2,240	-0.54%
2020/02/03	9	79.41	33	80.52	78.30	-24	2,212	-1.08%
2020/01/31	6	86.68	0	0.00	86.90	6	2,179	0.28%
2020/01/30	8	87.91	10	88.74	85.20	-2	2,176	-0.09%
2020/01/20	17	88.90	7	87.86	87.70	10	2,108	0.47%
2020/01/17	4	88.38	32	88.11	88.00	-28	2,097	-1.33%
2020/01/16	6	88.13	4	87.58	87.60	2	2,077	0.10%
2020/01/15	9	88.26	3	88.00	86.90	6	2,063	0.29%
2020/01/14	9	85.58	4	85.83	86.50	5	2,016	0.25%
2020/01/13	1	85.40	0	0.00	85.30	1	2,009	0.05%
2020/01/10	8	87.14	2	86.90	86.10	6	1,998	0.30%
2020/01/09	6	85.65	4	85.88	85.60	2	1,971	0.10%
2020/01/08	14	84.67	3	85.07	84.00	11	1,953	0.56%
2020/01/07	7	88.06	4	87.00	85.70	3	1,947	0.15%
2020/01/06	14	85.66	2	85.65	85.50	12	1,911	0.63%
2020/01/03	4	87.70	63	85.82	85.50	-59	1,910	-3.09%
2020/01/02	6	90.27	185	90.00	88.20	-179	1,907	-9.39%	大賣/鉅額交易
2019/12/31	201	88.50	14	87.69	88.70	187	1,752	10.67%	大買/鉅額交易
2019/12/30	4	81.15	1	81.90	81.50	3	1,571	0.19%
2019/12/27	6	80.30	6	80.43	79.60	0	1,564	0.00%
2019/12/26	5	78.62	5	79.22	79.50	0	1,620	0.00%
2019/12/25	10	79.72	4	79.65	78.90	6	1,626	0.37%
2019/12/23	0	0.00	1	75.50	75.00	-1	1,678	-0.06%
2019/12/20	7	75.21	0	0.00	75.70	7	1,905	0.37%
2019/12/19	5	75.16	19	74.93	74.80	-14	2,050	-0.68%
2019/12/17	1	76.80	0	0.00	76.70	1	2,098	0.05%
2019/12/16	1	77.00	0	0.00	76.70	1	2,123	0.05%
2019/12/13	2	77.10	0	0.00	76.90	2	2,161	0.09%
2019/12/12	2	77.40	0	0.00	77.80	2	2,185	0.09%
2019/12/11	2	77.30	0	0.00	77.00	2	2,225	0.09%
2019/12/06	3	78.67	0	0.00	78.00	3	2,413	0.12%
2019/12/05	4	77.70	0	0.00	78.10	4	2,460	0.16%
2019/12/04	8	77.26	0	0.00	76.90	8	2,658	0.30%
2019/12/03	3	78.23	2	78.05	78.00	1	2,713	0.04%
2019/12/02	6	79.97	9	78.72	78.50	-3	2,804	-0.11%
2019/11/29	4	82.55	3	82.00	80.80	1	2,945	0.03%
2019/11/28	9	83.82	20	83.11	81.60	-11	3,000	-0.37%
2019/11/27	8	88.29	15	87.17	87.50	-7	2,998	-0.23%
2019/11/26	5	89.02	2	89.25	89.50	3	3,025	0.10%
2019/11/25	6	85.70	10	86.95	87.50	-4	3,162	-0.13%
2019/11/22	21	86.81	12	86.81	85.90	9	3,211	0.28%
2019/11/21	9	83.16	5	84.70	84.80	4	3,239	0.12%
2019/11/20	10	80.50	1	80.80	80.80	9	3,171	0.28%
2019/11/19	19	79.93	2	81.00	79.80	17	3,242	0.52%
2019/11/18	2	77.15	2	77.10	76.90	0	3,303	0.00%
2019/11/15	3	76.97	6	76.45	76.50	-3	3,310	-0.09%
2019/11/14	6	76.98	6	76.87	76.40	0	3,312	0.00%
2019/11/13	4	77.63	4	77.45	77.50	0	3,311	0.00%
2019/11/12	3	78.10	6	77.62	77.50	-3	3,313	-0.09%
2019/11/11	6	78.38	12	78.58	77.10	-6	3,314	-0.18%
2019/11/08	5	81.40	36	79.37	80.30	-31	3,305	-0.94%
2019/11/07	38	83.62	16	81.38	80.60	22	3,298	0.67%
2019/11/06	11	81.42	17	81.04	79.10	-6	3,221	-0.19%
2019/11/05	1	80.70	6	80.72	81.00	-5	3,214	-0.16%
2019/11/04	10	82.41	8	81.78	81.60	2	3,213	0.06%
2019/11/01	52	80.79	10	81.85	82.90	42	3,177	1.32%
2019/10/31	0	0.00	8	75.25	75.40	-8	3,104	-0.26%
2019/10/30	17	74.85	4	74.73	75.00	13	3,103	0.42%
2019/10/29	1	73.20	5	73.30	74.20	-4	3,098	-0.13%
2019/10/28	6	76.00	0	0.00	74.90	6	3,091	0.19%
2019/10/25	1	78.50	12	78.28	78.10	-11	3,069	-0.36%
2019/10/23	1	81.40	0	0.00	80.10	1	3,069	0.03%
2019/10/22	2	81.20	0	0.00	80.90	2	3,088	0.06%
2019/10/21	3	81.60	10	81.92	81.70	-7	3,115	-0.22%
2019/10/18	0	0.00	3	82.83	83.00	-3	3,119	-0.10%
2019/10/17	6	83.30	10	82.30	82.80	-4	3,127	-0.13%
2019/10/16	22	83.02	5	82.02	82.30	17	3,161	0.54%
2019/10/15	10	80.63	4	80.40	80.40	6	3,152	0.19%
2019/10/14	8	79.46	0	0.00	79.60	8	3,145	0.25%
2019/10/09	15	82.60	2	82.05	81.70	13	3,129	0.42%
2019/10/08	5	82.70	7	82.20	81.60	-2	3,119	-0.06%
2019/10/07	6	84.13	10	86.60	84.70	-4	3,105	-0.13%
2019/10/04	0	0.00	13	87.95	87.40	-13	3,075	-0.42%
2019/10/03	6	87.42	10	87.41	87.20	-4	3,092	-0.13%
2019/10/02	13	90.52	2	90.90	88.30	11	3,082	0.36%
2019/10/01	13	87.52	45	87.10	87.20	-32	3,030	-1.06%
2019/09/27	7	88.54	5	89.60	88.50	2	3,015	0.07%
2019/09/26	8	92.53	3	91.53	90.50	5	2,980	0.17%
2019/09/25	14	94.32	6	96.22	92.50	8	2,945	0.27%
2019/09/24	6	93.48	11	95.16	96.90	-5	2,738	-0.18%
2019/09/23	12	88.75	6	88.73	88.10	6	2,598	0.23%
2019/09/20	12	88.40	0	0.00	88.00	12	2,614	0.46%
2019/09/19	1	88.30	0	0.00	89.00	1	2,617	0.04%
2019/09/18	11	85.71	5	85.84	86.00	6	2,597	0.23%
2019/09/17	3	87.30	2	86.50	87.30	1	2,560	0.04%
2019/09/16	26	86.32	12	86.50	85.50	14	2,543	0.55%
2019/09/12	20	89.65	2	89.60	88.50	18	2,504	0.72%
2019/09/11	8	88.06	2	88.20	89.80	6	2,466	0.24%
2019/09/10	13	88.30	12	89.48	88.00	1	2,477	0.04%
2019/09/09	21	89.38	38	90.59	89.30	-17	2,398	-0.71%
2019/09/06	5	92.72	18	94.24	90.00	-13	2,350	-0.55%
2019/09/05	5	90.00	7	90.69	92.00	-2	2,237	-0.09%
2019/09/04	14	88.00	4	85.60	91.00	10	2,219	0.45%
2019/09/03	31	90.86	6	90.10	90.00	25	2,223	1.12%
2019/09/02	11	84.09	10	88.10	88.10	1	2,108	0.05%
2019/08/30	4	79.78	25	79.94	80.10	-21	2,061	-1.02%
2019/08/29	5	78.44	1	79.10	79.80	4	2,015	0.20%
2019/08/28	9	79.34	31	80.38	78.10	-22	1,995	-1.10%
2019/08/27	7	72.47	2	73.30	75.40	5	1,822	0.27%
2019/08/26	8	69.03	70	68.32	68.60	-62	1,852	-3.35%
2019/08/23	0	0.00	31	63.50	63.50	-31	1,802	-1.72%
2019/08/22	24	63.92	51	63.69	63.70	-27	1,842	-1.47%
2019/08/21	75	62.35	17	60.73	62.80	58	1,801	3.22%
2019/08/20	0	0.00	32	57.14	57.10	-32	1,740	-1.84%
2019/08/16	2	54.10	7	54.49	54.60	-5	1,769	-0.28%
2019/08/15	20	54.86	2	54.80	54.60	18	1,795	1.00%
2019/08/14	12	54.91	7	55.23	54.40	5	1,807	0.28%
2019/08/13	1	56.10	0	0.00	56.10	1	1,825	0.05%
2019/08/12	20	56.89	6	56.72	57.20	14	1,865	0.75%
2019/08/08	2	55.90	3	55.60	55.60	-1	1,926	-0.05%
2019/08/06	5	55.70	2	55.60	55.40	3	2,027	0.15%
2019/08/05	19	54.94	2	55.35	54.90	17	2,042	0.83%
2019/08/02	30	53.96	2	53.70	55.20	28	2,147	1.30%
2019/08/01	8	53.70	0	0.00	53.90	8	2,313	0.35%
2019/07/31	0	0.00	1	54.00	53.80	-1	2,439	-0.04%
2019/07/30	9	55.23	3	53.67	53.50	6	2,493	0.24%
2019/07/29	1	54.50	2	55.05	55.70	-1	2,486	-0.04%
2019/07/26	11	54.45	6	54.63	54.50	5	2,484	0.20%
2019/07/25	8	56.18	1	55.50	55.30	7	2,481	0.28%
2019/07/24	6	55.28	2	54.60	55.10	4	2,471	0.16%
2019/07/23	8	57.23	21	56.75	56.30	-13	2,461	-0.53%
2019/07/22	3	59.03	10	59.02	59.40	-7	2,433	-0.29%
2019/07/19	10	58.46	1	58.60	58.50	9	2,429	0.37%
2019/07/18	8	59.34	60	59.39	58.20	-52	2,422	-2.15%
2019/07/17	11	62.69	17	62.09	61.60	-6	2,404	-0.25%
2019/07/16	1	62.90	0	0.00	62.90	1	2,396	0.04%
2019/07/15	2	63.05	2	63.55	63.20	0	2,397	0.00%
2019/07/12	2	63.60	0	0.00	63.50	2	2,404	0.08%
2019/07/11	4	63.55	100	63.94	63.60	-96	2,411	-3.98%
2019/07/10	33	64.54	1	65.20	64.50	32	2,424	1.32%
2019/07/09	42	64.61	1	64.80	64.60	41	2,426	1.69%
2019/07/08	10	63.50	5	64.00	63.30	5	2,421	0.21%
2019/07/05	67	63.97	48	64.36	63.30	19	2,430	0.78%
2019/07/04	6	63.30	0	0.00	63.10	6	2,457	0.24%
2019/07/03	5	63.36	28	63.96	63.40	-23	2,469	-0.93%
2019/07/02	26	63.22	1	63.10	63.80	25	2,476	1.01%
2019/07/01	0	0.00	31	62.97	63.50	-31	2,469	-1.26%
2019/06/28	1	61.70	2	62.30	61.60	-1	2,456	-0.04%
2019/06/27	7	62.81	58	63.17	62.00	-51	2,459	-2.07%
2019/06/26	99	62.21	3	61.90	63.20	96	2,436	3.94%
2019/06/24	1	59.90	1	60.20	59.90	0	2,482	0.00%
2019/06/21	8	59.94	31	60.14	60.20	-23	2,505	-0.92%
2019/06/20	2	60.80	0	0.00	60.90	2	2,493	0.08%
2019/06/19	46	60.70	14	61.02	61.20	32	2,499	1.28%
2019/06/18	30	61.34	1	60.10	60.10	29	2,496	1.16%
2019/06/17	0	0.00	2	60.10	60.10	-2	2,446	-0.08%
2019/06/14	4	60.15	1	59.70	59.70	3	2,436	0.12%
2019/06/13	25	61.22	115	61.19	60.30	-90	2,426	-3.71%	大賣/
2019/06/12	109	60.11	5	58.94	60.80	104	2,370	4.39%	大買/鉅額交易
2019/06/11	36	60.70	68	60.23	58.40	-32	2,334	-1.37%
2019/06/10	47	59.54	48	59.81	59.80	-1	2,272	-0.04%
2019/06/06	53	58.44	0	0.00	59.00	53	2,229	2.38%
2019/06/05	11	57.55	2	57.40	57.70	9	2,219	0.41%
2019/06/04	0	0.00	5	56.90	57.60	-5	2,228	-0.22%
2019/06/03	8	56.14	1	56.60	55.60	7	2,208	0.32%
2019/05/31	8	59.29	16	59.50	56.80	-8	2,215	-0.36%
2019/05/30	18	58.74	63	57.93	58.90	-45	2,160	-2.08%
2019/05/29	4	57.15	10	56.60	56.80	-6	2,146	-0.28%
2019/05/28	18	56.82	4	56.63	56.30	14	2,125	0.66%
2019/05/27	17	54.15	4	55.60	57.20	13	2,102	0.62%
2019/05/24	16	51.94	0	0.00	52.80	16	2,063	0.78%
2019/05/23	31	51.60	11	52.37	51.90	20	2,045	0.98%
2019/05/22	10	53.70	0	0.00	52.90	10	2,017	0.50%
2019/05/21	2	53.70	0	0.00	53.80	2	1,992	0.10%
2019/05/20	22	53.47	0	0.00	54.20	22	1,976	1.11%
2019/05/17	1	55.40	1	54.70	55.10	0	1,947	0.00%
2019/05/16	2	57.80	7	56.60	54.30	-5	1,901	-0.26%
2019/05/15	3	57.00	7	55.57	55.90	-4	1,824	-0.22%
2019/05/14	9	54.82	23	54.08	57.00	-14	1,782	-0.79%
2019/05/13	15	54.55	3	54.57	53.50	12	1,710	0.70%
2019/05/10	7	53.94	7	54.33	55.00	0	1,684	0.00%
2019/05/09	25	57.23	12	57.63	54.50	13	1,567	0.83%
2019/05/08	6	53.40	6	54.50	57.10	0	1,391	0.00%
2019/05/07	12	52.88	12	52.72	52.00	0	1,264	0.00%
2019/05/06	7	50.50	0	0.00	50.50	7	1,213	0.58%
2019/04/26	0	0.00	1	49.45	48.95	-1	1,205	-0.08%
2019/04/25	0	0.00	1	49.55	49.90	-1	1,213	-0.08%
2019/04/24	1	50.20	2	49.50	49.65	-1	1,226	-0.08%
2019/04/23	3	51.00	1	50.20	49.85	2	1,223	0.16%
2019/04/22	0	0.00	20	49.20	48.80	-20	1,194	-1.67%
2019/04/19	0	0.00	4	48.80	49.10	-4	1,189	-0.34%
2019/04/17	2	50.80	3	50.50	50.60	-1	1,163	-0.09%
2019/04/16	1	50.50	4	50.23	51.50	-3	1,150	-0.26%
2019/04/15	2	49.70	4	49.13	48.80	-2	1,115	-0.18%
2019/04/12	1	51.60	3	51.27	50.10	-2	1,100	-0.18%
2019/04/11	1	49.65	2	49.95	50.30	-1	1,076	-0.09%
2019/04/10	3	50.83	1	50.10	50.00	2	1,055	0.19%
2019/04/09	2	47.95	3	48.50	49.25	-1	1,004	-0.10%
2019/04/08	2	48.73	0	0.00	48.30	2	983	0.20%
2019/04/03	1	46.85	0	0.00	47.40	1	959	0.10%
2019/04/02	3	45.87	2	45.60	45.80	1	937	0.11%
2019/04/01	12	46.47	6	45.85	46.05	6	930	0.64%
2019/03/29	1	44.90	2	45.73	46.20	-1	922	-0.11%
2019/03/28	13	45.72	11	44.83	44.60	2	911	0.22%
2019/03/22	5	42.85	1	42.80	42.55	4	779	0.51%
2019/03/21	1	43.15	1	42.95	43.05	0	761	0.00%
2019/03/20	1	41.75	0	0.00	41.45	1	735	0.14%
2019/03/18	1	42.30	0	0.00	42.40	1	719	0.14%
2019/03/15	3	43.88	3	43.53	43.25	0	708	0.00%
2019/03/13	0	0.00	3	42.00	42.00	-3	658	-0.46%
2019/03/12	9	41.50	0	0.00	41.05	9	613	1.47%
2019/03/11	0	0.00	10	41.10	41.15	-10	607	-1.65%
2019/03/08	3	42.85	0	0.00	42.40	3	594	0.50%
2019/03/07	0	0.00	3	43.37	42.60	-3	563	-0.53%
2019/03/06	7	43.29	6	43.27	43.40	1	538	0.19%
2019/03/05	2	43.80	48	43.78	41.90	-46	511	-8.99%
2019/03/04	45	43.68	22	41.63	43.85	23	454	5.06%
2019/02/27	19	40.47	15	40.00	39.90	4	411	0.97%
2019/02/26	15	39.38	1	39.20	39.05	14	371	3.77%
2019/02/21	6	38.30	0	0.00	38.25	6	366	1.64%
2019/02/13	4	37.00	0	0.00	37.15	4	379	1.05%
2019/01/29	0	0.00	3	38.30	37.90	-3	405	-0.74%
2019/01/23	14	38.58	0	0.00	39.20	14	437	3.20%
2019/01/22	1	38.60	0	0.00	38.20	1	475	0.21%
2019/01/21	1	39.00	0	0.00	38.90	1	492	0.20%
2019/01/18	1	39.90	0	0.00	39.65	1	499	0.20%
2019/01/17	8	39.06	1	40.10	38.95	7	496	1.41%
2019/01/16	1	39.40	0	0.00	39.00	1	500	0.20%
2019/01/03	1	36.50	0	0.00	36.05	1	796	0.13%
2019/01/02	3	36.90	0	0.00	36.85	3	928	0.32%
2018/12/25	4	36.30	0	0.00	36.30	4	1,036	0.39%
2018/12/21	1	36.30	0	0.00	37.10	1	1,082	0.09%
2018/12/18	2	37.60	1	37.85	37.65	1	1,209	0.08%
2018/12/06	2	37.60	1	37.75	37.50	1	1,586	0.06%
2018/12/05	40	39.99	0	0.00	40.00	40	1,582	2.53%
2018/12/04	1	40.80	0	0.00	40.70	1	1,581	0.06%
2018/12/03	0	0.00	1	41.65	41.40	-1	1,577	-0.06%
2018/11/29	0	0.00	1	41.05	40.60	-1	1,567	-0.06%
2018/11/23	0	0.00	0.1	40.55	39.25	-0.1	1,564	0.00%
2018/11/21	0	0.00	0.1	40.50	40.40	-0.1	1,540	0.00%
2018/11/09	10	38.58	0	0.00	38.35	10	1,510	0.66%
2018/11/07	90	39.34	3	39.97	40.35	87	1,492	5.83%
2018/11/05	1	38.80	0	0.00	38.55	1	1,472	0.07%
2018/11/01	0.1	37.20	0	0.00	37.05	0.1	1,453	0.01%
2018/10/30	17	35.46	1	34.60	34.00	16	1,416	1.13%
2018/10/29	12	37.70	0	0.00	37.35	12	1,376	0.87%
2018/10/26	1	43.50	0	0.00	40.65	1	1,355	0.07%
2018/10/24	1	42.50	1	42.45	42.00	0	1,322	0.00%
2018/10/23	6	44.30	35	41.84	41.75	-29	1,306	-2.22%
2018/10/22	2	46.10	4	45.95	45.55	-2	1,265	-0.16%
2018/10/19	1	44.00	4	44.45	46.15	-3	1,247	-0.24%
2018/10/18	4	44.50	5	44.85	45.10	-1	1,219	-0.08%
2018/10/17	0	0.00	1	45.80	45.15	-1	1,195	-0.08%
2018/10/16	4	45.53	5	45.37	45.35	-1	1,150	-0.09%
2018/10/15	1	47.90	0	0.00	47.00	1	1,114	0.09%
2018/10/11	23	48.56	24	48.95	49.35	-1	1,027	-0.10%
2018/10/09	4	51.23	5	50.66	52.10	-1	971	-0.10%
2018/10/08	3	48.57	2	48.45	49.00	1	835	0.12%
2018/10/05	1	45.00	1	45.00	45.60	0	784	0.00%
2018/10/04	5	45.80	1	45.61	45.60	4	763	0.52%
2018/10/03	6	44.68	4	45.58	44.50	2	743	0.27%
2018/10/02	1	48.40	1	47.90	47.70	0	714	0.00%
2018/10/01	0	0.00	2	48.70	48.60	-2	705	-0.28%
2018/09/28	7	47.20	0	0.00	48.00	7	685	1.02%
2018/09/27	54	50.74	62	49.64	47.30	-8	653	-1.23%
2018/09/26	1	46.10	1	46.10	46.25	0	547	0.00%
2018/09/25	3	44.97	0	0.00	45.50	3	527	0.57%
2018/09/21	3	45.73	4	46.10	45.60	-1	510	-0.20%
2018/09/20	0	0.00	2	45.65	45.85	-2	427	-0.47%
2018/09/19	2	45.40	9	45.55	45.35	-7	392	-1.78%
2018/09/18	38	45.08	19.4	44.01	45.00	18.6	350	5.30%
2018/09/17	18	44.04	89	44.75	44.50	-71	293	-24.19%
2018/09/14	68	40.95	1	39.85	41.00	67	175	38.20%
2018/09/13	0	0.00	1	37.75	37.30	-1	134	-0.74%
2018/09/12	0	0.00	5	35.74	35.80	-5	130	-3.83%
2018/09/11	5	34.20	0	0.00	35.50	5	134	3.71%
2018/09/06	0	0.00	4	37.20	37.30	-4	141	-2.84%
2018/08/31	1	36.60	0	0.00	37.55	1	157	0.63%
2018/08/24	0	0.00	2	35.20	34.85	-2	166	-1.20%
2018/07/17	0	0.00	0.3	35.50	35.35	-0.3	414	-0.08%
2018/07/13	13	35.98	0	0.00	35.40	13	416	3.12%
2018/07/12	5	35.37	0	0.00	35.35	5	416	1.20%
2018/07/09	0	0.00	5	35.65	35.65	-5	417	-1.20%
2018/07/05	3	35.55	4	35.85	35.05	-1	421	-0.24%
2018/07/04	0	0.00	4	36.80	36.15	-4	421	-0.95%
2018/06/29	0	0.00	3	37.20	37.40	-3	445	-0.67%
2018/06/26	18	37.15	5	36.80	37.15	13	447	2.90%
2018/06/21	0	0.00	1	37.75	37.70	-1	456	-0.22%
2018/06/20	0	0.00	7	37.86	38.15	-7	456	-1.53%
2018/06/19	0	0.00	4	38.73	38.80	-4	451	-0.89%
2018/06/14	0	0.00	3	39.83	39.40	-3	445	-0.67%
2018/06/13	1	40.75	0	0.00	40.50	1	440	0.23%
2018/06/07	0	0.00	2	40.10	40.00	-2	422	-0.47%
2018/05/24	3	40.35	0	0.00	40.00	3	334	0.90%
2018/05/22	0	0.00	1	41.05	39.90	-1	324	-0.31%
2018/05/21	0	0.00	2	40.00	40.15	-2	312	-0.64%
2018/05/18	4	42.54	7	42.33	40.60	-3	302	-0.99%
2018/05/16	0	0.00	1	39.00	38.80	-1	186	-0.54%
2018/05/15	5	38.96	0	0.00	38.80	5	187	2.67%
2018/05/08	0	0.00	1	38.30	38.05	-1	203	-0.49%
2018/04/25	2	36.80	0	0.00	37.25	2	245	0.81%
2018/04/18	5	36.98	5	37.00	37.05	0	291	0.00%
2018/04/12	0	0.00	5	37.90	37.80	-5	305	-1.64%
2018/04/09	1	38.85	6	38.70	38.15	-5	359	-1.39%
2018/03/19	0	0.00	0.1	36.00	35.75	-0.1	347	-0.01%
2018/03/14	0	0.00	0.1	36.20	36.30	-0.1	344	-0.03%
2018/02/09	2	32.85	0	0.00	34.10	2	376	0.53%
2018/02/08	2	35.60	0	0.00	35.80	2	372	0.54%
2018/02/07	2	36.35	0	0.00	36.05	2	371	0.54%
2018/02/06	11	37.60	1	37.55	35.05	10	370	2.70%
2018/02/05	2.3	38.51	0	0.00	38.90	2.3	371	0.62%
2018/01/18	0	0.00	3	43.30	43.00	-3	360	-0.83%
2018/01/11	0	0.00	2	40.60	40.85	-2	312	-0.64%
2018/01/10	0	0.00	1	42.00	41.20	-1	312	-0.32%
2018/01/09	0	0.00	8	41.02	40.75	-8	309	-2.59%
2018/01/08	0	0.00	2	42.65	42.30	-2	304	-0.66%
2018/01/03	2	43.50	1	42.85	42.70	1	289	0.35%