網家 (8044)-元大-竹科券商分點個股進出

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

網家

(8044)

可現股當沖

股價
28.25
漲跌
▼1.40
漲幅
-4.72%
成交量
2,396張
產業
上櫃數位雲端類類股
432人加入追蹤

立即追蹤
本地時間:13:30(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

網家 (8044)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
2024/04/18	1	29.25	0	0.00	29.65	1	865	0.12%
2024/04/16	2	29.65	0	0.00	29.60	2	869	0.23%
2024/04/08	1	31.50	0	0.00	31.50	1	835	0.12%
2024/04/03	1	32.95	0	0.00	32.50	1	814	0.12%
2024/04/02	2	33.30	0	0.00	33.30	2	807	0.25%
2024/04/01	0	0.00	1	33.60	33.95	-1	804	-0.12%
2024/03/26	1	34.00	0	0.00	33.80	1	786	0.13%
2024/03/25	1	33.70	35	33.52	33.70	-34	789	-4.31%
2024/03/22	35	34.19	0	0.00	34.00	35	794	4.41%
2024/03/21	3	33.60	0	0.00	33.30	3	787	0.38%
2024/03/15	2	34.60	0	0.00	34.15	2	783	0.26%
2024/03/13	2	35.10	0	0.00	34.80	2	792	0.25%
2024/03/12	4	35.59	0	0.00	35.65	4	789	0.51%
2024/03/11	0	0.00	3	35.80	35.65	-3	804	-0.37%
2024/03/08	0	0.00	4	35.20	35.30	-4	810	-0.49%
2024/03/07	2	36.18	2	36.25	36.00	0	803	0.00%
2024/03/06	1	37.60	0	0.00	37.30	1	791	0.13%
2024/03/01	1	37.35	0	0.00	38.45	1	779	0.13%
2024/02/27	1	37.65	0	0.00	38.00	1	761	0.13%
2024/02/23	2	39.43	0	0.00	39.10	2	727	0.28%
2024/02/02	1	42.35	0	0.00	42.30	1	711	0.14%
2024/01/22	0	0.00	1	41.25	41.20	-1	904	-0.11%
2024/01/16	4	39.94	0	0.00	40.35	4	1,091	0.37%
2024/01/10	2	41.43	0	0.00	41.20	2	1,076	0.19%
2024/01/08	0	0.00	0.4	43.00	42.70	-0.4	1,070	-0.04%
2024/01/04	2	43.10	0	0.00	42.95	2	1,088	0.18%
2024/01/03	0	0.00	0.1	43.80	43.30	-0.1	1,086	-0.01%
2024/01/02	0	0.00	0	44.40	43.95	0	1,093	0.00%
2023/12/29	1	44.30	0	0.00	44.20	1	1,094	0.09%
2023/12/25	0	44.50	0	0.00	43.90	0	1,100	0.00%
2023/12/22	1	43.50	0	0.00	44.50	1	1,105	0.09%
2023/12/20	1	44.50	0	0.00	44.10	1	1,097	0.09%
2023/12/19	2	44.93	2	45.10	44.35	0	1,090	0.00%
2023/12/14	1	45.80	1	45.75	45.60	0	1,090	0.00%
2023/12/13	7	45.79	1	45.40	45.80	6	1,099	0.55%
2023/12/12	1	45.55	2	45.70	44.90	-1	1,096	-0.09%
2023/12/11	2	46.65	0	0.00	46.20	2	1,085	0.18%
2023/12/04	0	0.00	1	45.60	45.40	-1	1,026	-0.10%
2023/12/01	1	44.95	0	0.00	44.80	1	1,020	0.10%
2023/11/23	1	44.00	0	0.00	43.95	1	1,024	0.10%
2023/11/16	2	43.75	2	43.80	43.75	0	1,002	0.00%
2023/11/15	0	0.00	1	43.30	43.15	-1	1,001	-0.10%
2023/11/14	1	43.15	2	43.75	43.05	-1	999	-0.10%
2023/11/13	2	44.70	0	44.65	44.80	2	993	0.20%
2023/11/10	0	0.00	4	47.00	45.50	-4	1,055	-0.38%
2023/11/09	3	46.05	2	46.50	46.70	1	1,053	0.09%
2023/11/07	5	48.33	3	47.33	47.10	2	1,028	0.19%
2023/11/03	2	47.23	1	46.95	46.90	1	971	0.10%
2023/11/02	0	0.00	0.3	48.00	47.65	-0.3	959	-0.03%
2023/11/01	2	47.23	1.3	47.41	47.65	0.7	930	0.07%
2023/10/31	0	0.00	1	46.10	44.50	-1	889	-0.11%
2023/10/30	0	0.00	1	47.00	46.85	-1	898	-0.11%
2023/10/27	21	47.38	4	47.51	47.50	17	885	1.92%
2023/10/26	6	47.86	0	0.00	46.50	6	834	0.72%
2023/10/25	8	46.51	5	46.05	47.50	3	776	0.39%
2023/09/28	0	0.00	3	41.68	41.40	-3	759	-0.39%
2023/09/27	1	42.05	0	0.00	41.80	1	761	0.13%
2023/09/18	4	44.40	0	0.00	44.10	4	768	0.52%
2023/09/15	1	45.00	0	0.00	44.10	1	768	0.13%
2023/09/14	0	0.00	1	44.80	44.40	-1	763	-0.13%
2023/09/13	1	43.80	1	43.70	43.80	0	753	0.00%
2023/09/11	2	43.08	4	43.36	43.05	-2	750	-0.27%
2023/09/08	4	42.30	0	0.00	42.30	4	744	0.54%
2023/09/01	0	0.00	5	43.25	43.50	-5	743	-0.67%
2023/08/25	0	0.00	1	41.20	41.05	-1	744	-0.13%
2023/08/24	0.3	41.50	0	0.00	41.00	0.3	747	0.04%
2023/08/16	22	39.68	4	40.00	40.40	18	719	2.50%
2023/08/15	1	40.55	0	0.00	40.85	1	638	0.16%
2023/08/14	6	41.53	0	0.00	41.20	6	628	0.95%
2023/08/11	2	42.90	0	0.00	42.60	2	625	0.32%
2023/08/09	0	0.00	1	44.10	43.90	-1	626	-0.16%
2023/08/02	2	46.30	1	45.95	45.90	1	677	0.15%
2023/08/01	0	0.00	16	45.22	45.00	-16	642	-2.49%
2023/07/31	1	45.00	0	0.00	45.15	1	640	0.16%
2023/07/26	1	43.95	0	0.00	43.95	1	652	0.15%
2023/07/25	1	44.45	0	0.00	44.25	1	646	0.15%
2023/07/24	0	0.00	1	44.50	44.25	-1	643	-0.16%
2023/07/20	0	0.00	16	45.69	46.20	-16	637	-2.51%
2023/07/19	1	46.85	4	47.05	45.80	-3	631	-0.47%
2023/07/17	0	0.00	0	46.65	47.65	0	640	0.00%
2023/07/14	0	0.00	1	47.65	47.50	-1	657	-0.15%
2023/07/13	2	46.30	2	46.57	46.15	0	673	0.00%
2023/07/12	18	47.74	2	47.41	46.65	16	669	2.39%
2023/07/11	1	48.25	2.5	48.53	47.60	-1.5	648	-0.23%
2023/07/10	3.4	48.74	1.4	49.04	48.60	2	648	0.31%
2023/07/07	4.2	49.59	4	49.54	49.50	0.2	642	0.03%
2023/07/06	0	0.00	0.2	50.55	50.50	-0.2	636	-0.04%
2023/07/05	1	50.80	0	0.00	50.70	1	630	0.16%
2023/06/29	0	0.00	1	51.90	51.60	-1	628	-0.16%
2023/06/28	1	50.10	1	50.48	50.60	0	623	0.00%
2023/06/26	2	50.85	4	50.70	50.50	-2	627	-0.32%
2023/06/20	1	53.70	1	54.20	53.80	0	621	0.00%
2023/06/19	6	52.80	2	53.05	52.80	4	623	0.64%
2023/06/15	1	52.20	0	0.00	52.30	1	635	0.16%
2023/06/14	0	0.00	2	53.00	52.10	-2	640	-0.31%
2023/06/13	1	52.30	0	0.00	52.10	1	645	0.15%
2023/06/12	0	0.00	1	52.90	52.90	-1	649	-0.15%
2023/06/09	1	53.20	2	53.55	52.90	-1	651	-0.15%
2023/05/31	2	51.30	0	0.00	51.60	2	730	0.27%
2023/05/24	0	0.00	1	51.80	51.70	-1	874	-0.11%
2023/05/23	1	52.80	0	0.00	52.70	1	906	0.11%
2023/05/19	0	0.00	18	51.66	51.50	-18	998	-1.80%
2023/05/17	0	0.00	0.3	52.50	52.30	-0.3	1,029	-0.02%
2023/05/16	0	0.00	30	54.00	53.10	-30	1,032	-2.91%
2023/05/12	30	52.00	0	0.00	52.20	30	1,051	2.85%
2023/05/09	1	57.90	0	0.00	55.60	1	1,098	0.09%
2023/04/25	0	0.00	0.5	57.60	57.00	-0.5	1,473	-0.03%
2023/04/24	0	0.00	1	59.20	59.20	-1	1,540	-0.06%
2023/04/21	0.3	60.00	0	0.00	59.60	0.3	1,664	0.02%
2023/04/20	0	64.30	0	0.00	61.80	0	1,692	0.00%
2023/04/18	12	63.56	0	0.00	63.90	12	1,879	0.64%
2023/04/14	5	61.80	3	61.80	61.60	2	2,320	0.09%
2023/04/13	1	62.60	9	62.50	61.80	-8	2,331	-0.34%
2023/04/12	1	62.80	0	0.00	63.30	1	2,328	0.04%
2023/04/11	3	63.00	1	62.30	62.60	2	2,331	0.09%
2023/04/10	7	62.17	0	0.00	62.10	7	2,336	0.30%
2023/03/31	0	0.00	10	61.60	62.30	-10	2,352	-0.43%
2023/03/30	1	61.40	32	61.37	61.60	-31	2,352	-1.32%
2023/03/28	2	62.65	1	62.60	62.30	1	2,364	0.04%
2023/03/27	18	64.10	1	63.50	63.60	17	2,369	0.72%
2023/03/24	2	62.70	0	0.00	62.80	2	2,376	0.08%
2023/03/22	20	63.70	1	64.00	63.00	19	2,388	0.80%
2023/03/20	0	0.00	1	63.40	63.20	-1	2,393	-0.04%
2023/03/16	0.2	60.50	4.5	60.54	59.90	-4.3	2,457	-0.18%
2023/03/14	0.1	62.80	0	0.00	62.30	0.1	2,558	0.01%
2023/03/13	2	63.20	0	0.00	62.80	2	2,593	0.08%
2023/03/09	1	67.80	0.5	66.00	65.60	0.5	2,600	0.02%
2023/03/08	0	0.00	2	67.30	67.40	-2	2,652	-0.08%
2023/03/07	1	68.00	0	0.00	68.00	1	2,644	0.04%
2023/03/06	3	67.30	0	0.00	67.20	3	2,635	0.11%
2023/03/03	1	65.80	0	0.00	65.60	1	2,625	0.04%
2023/03/02	0	0.00	3	64.20	64.80	-3	2,612	-0.11%
2023/03/01	3	63.30	0	0.00	63.60	3	2,612	0.11%
2023/02/24	2	64.60	3	64.60	64.20	-1	2,608	-0.04%
2023/02/23	4	64.98	2	64.80	64.80	2	2,595	0.08%
2023/02/21	5	68.42	5	69.18	67.20	0	2,503	0.00%
2023/02/17	2	67.65	2	68.50	65.60	0	2,426	0.00%
2023/02/14	1	65.10	0	0.00	64.90	1	2,425	0.04%
2023/02/13	2	64.70	0	0.00	64.40	2	2,433	0.08%
2023/02/09	1	68.40	8	68.84	67.00	-7	2,453	-0.29%
2023/02/08	5	70.44	0	0.00	70.00	5	2,423	0.21%
2023/02/07	3	70.13	0	0.00	70.50	3	2,400	0.12%
2023/02/06	1	69.70	1	70.00	69.20	0	2,395	0.00%
2023/02/03	11	68.75	6	68.98	68.50	5	2,421	0.21%
2023/02/02	6	67.90	1	68.70	68.90	5	2,414	0.21%
2023/02/01	8	68.53	9	66.86	66.00	-1	2,395	-0.04%
2023/01/31	1	65.10	0	0.00	65.10	1	2,312	0.04%
2023/01/17	4	64.55	3	64.97	64.10	1	2,275	0.04%
2023/01/16	6	63.85	5	64.70	63.30	1	2,198	0.05%
2023/01/13	0	0.00	2	63.35	63.00	-2	2,160	-0.09%
2023/01/12	3	64.50	2	64.50	63.80	1	2,139	0.05%
2023/01/11	5.2	64.35	3	63.13	65.60	2.2	2,067	0.11%
2023/01/10	4	64.55	7	63.96	63.20	-3	1,945	-0.15%
2023/01/09	2	64.40	5	64.08	64.10	-3	1,912	-0.16%
2023/01/06	12	64.31	14	64.13	65.10	-2	1,841	-0.11%
2023/01/05	54	63.01	51	62.50	64.00	3	1,707	0.18%
2023/01/04	3	56.10	3	57.87	59.40	0	1,371	0.00%
2023/01/03	0	0.00	1	54.90	54.00	-1	1,256	-0.08%
2022/12/30	1	52.50	1	53.10	53.20	0	1,244	0.00%
2022/12/27	1	52.60	0	0.00	52.60	1	1,236	0.08%
2022/12/22	0	0.00	0.3	52.60	52.70	-0.3	1,242	-0.02%
2022/12/20	1	54.10	0	0.00	51.80	1	1,247	0.08%
2022/12/19	0	0.00	2	54.35	54.80	-2	1,259	-0.16%
2022/12/16	0	0.00	0.2	54.20	53.90	-0.2	1,258	-0.02%
2022/12/15	1	56.30	0	0.00	56.40	1	1,250	0.08%
2022/12/13	1	54.10	0	0.00	54.30	1	1,224	0.08%
2022/12/12	0	0.00	0.2	53.50	53.60	-0.2	1,218	-0.02%
2022/12/09	6	56.98	10	56.65	54.50	-4	1,213	-0.33%
2022/12/08	6	54.85	0	0.00	55.60	6	1,175	0.51%
2022/12/07	0.2	56.15	1	56.10	56.40	-0.8	1,145	-0.07%
2022/12/06	0.5	53.62	1	55.80	53.10	-0.5	1,095	-0.05%
2022/12/05	18	56.78	0	0.00	56.90	18	1,057	1.70%
2022/11/15	0	0.00	1	51.40	52.40	-1	1,001	-0.10%
2022/11/10	0	0.00	1	50.10	50.40	-1	948	-0.11%
2022/11/09	1	51.30	4	52.28	51.20	-3	946	-0.32%
2022/11/08	4	50.80	6	52.23	52.30	-2	941	-0.21%
2022/11/03	0	0.00	35	50.80	50.00	-35	891	-3.93%
2022/11/01	37	50.09	2	51.20	51.70	35	900	3.89%
2022/10/31	0	0.00	13	50.33	50.20	-13	845	-1.54%
2022/10/28	10	46.80	22	48.54	46.60	-12	819	-1.46%
2022/10/27	3	49.33	0	0.00	49.25	3	787	0.38%
2022/10/26	0	0.00	1	46.70	48.20	-1	786	-0.13%
2022/10/14	5	46.00	0	0.00	45.60	5	833	0.60%
2022/10/12	5	46.65	0	0.00	47.40	5	845	0.59%
2022/10/05	1	48.15	0	0.00	48.45	1	853	0.12%
2022/10/04	0	0.00	2	48.70	48.55	-2	876	-0.23%
2022/09/22	0	0.00	4	51.30	52.30	-4	868	-0.46%
2022/09/13	1	55.00	3	55.27	56.70	-2	880	-0.23%
2022/09/06	3	54.80	0	0.00	53.40	3	858	0.35%
2022/09/02	2	63.20	0	0.00	62.80	2	811	0.25%
2022/08/31	0	0.00	2	62.20	62.00	-2	793	-0.25%
2022/08/16	1	62.00	1.1	63.51	62.00	-0.1	767	-0.01%
2022/08/11	1	58.30	0	0.00	58.30	1	755	0.13%
2022/08/09	1	60.00	0	0.00	59.30	1	759	0.13%
2022/08/04	0	0.00	1	58.00	57.60	-1	748	-0.13%
2022/08/03	4	58.50	0	0.00	58.50	4	750	0.53%
2022/08/02	0	0.00	4	59.50	59.20	-4	770	-0.52%
2022/08/01	0	0.00	2	62.00	59.90	-2	779	-0.26%
2022/07/28	2	63.50	0	0.00	63.10	2	783	0.26%
2022/07/19	1	72.00	0	0.00	72.00	1	999	0.10%
2022/07/18	2	70.25	1	70.80	70.00	1	1,079	0.09%
2022/07/15	1	65.80	1	66.40	67.70	0	1,083	0.00%
2022/07/13	1	64.10	0	0.00	64.70	1	1,105	0.09%
2022/07/11	1	70.70	0	0.00	70.20	1	1,140	0.09%
2022/07/08	2	72.35	0	0.00	72.50	2	1,151	0.17%
2022/06/28	1	69.10	0	0.00	71.50	1	1,354	0.07%
2022/06/22	2	66.60	0	0.00	67.30	2	1,556	0.13%
2022/06/20	0	0.00	1	68.80	68.50	-1	1,587	-0.06%
2022/06/07	0	74.10	0	0.00	73.90	0	1,745	0.00%
2022/06/01	1	74.50	0	0.00	73.80	1	1,903	0.05%
2022/05/30	0	0.00	1	75.10	75.20	-1	2,012	-0.05%
2022/05/26	1	73.30	0	0.00	72.90	1	2,111	0.05%
2022/05/23	1	74.00	0	0.00	73.80	1	2,139	0.05%
2022/05/20	0	0.00	1	74.50	74.20	-1	2,145	-0.05%
2022/05/19	0	0.00	3	72.50	73.00	-3	2,156	-0.14%
2022/05/17	1	73.50	0	0.00	73.00	1	2,163	0.05%
2022/05/13	0	0.00	2	73.05	72.80	-2	2,178	-0.09%
2022/05/12	0	0.00	1	73.40	71.20	-1	2,172	-0.05%
2022/05/10	1	70.60	2	66.60	71.10	-1	2,158	-0.05%
2022/05/09	1	70.30	5	69.98	68.00	-4	2,139	-0.19%
2022/04/27	1	78.00	0	0.00	80.30	1	2,134	0.05%
2022/04/26	1	81.90	0	0.00	80.50	1	2,146	0.05%
2022/04/25	5	81.50	6.1	86.25	81.00	-1.1	2,127	-0.05%
2022/04/22	8	89.49	1	89.30	88.30	7	2,045	0.34%
2022/04/18	4	89.90	3	90.33	89.90	1	2,073	0.05%
2022/04/13	0.1	86.80	0	0.00	87.00	0.1	2,287	0.00%
2022/04/08	1	89.60	0	0.00	88.00	1	2,272	0.04%
2022/04/07	0	0.00	1	90.00	91.00	-1	2,261	-0.04%
2022/04/06	1	89.60	1	93.90	89.70	0	2,240	0.00%
2022/04/01	0	0.00	1	93.30	92.00	-1	2,182	-0.05%
2022/03/31	0	0.00	1	91.20	91.20	-1	2,131	-0.05%
2022/03/30	4	91.17	1	89.30	91.00	3	2,109	0.14%
2022/03/29	0	0.00	1	86.70	88.90	-1	2,031	-0.05%
2022/03/28	2	85.60	0	0.00	83.10	2	1,977	0.10%
2022/03/23	1	84.80	0	0.00	84.70	1	1,953	0.05%
2022/03/16	0	0.00	1	79.20	79.80	-1	1,984	-0.05%
2022/03/15	1	78.10	0	0.00	77.40	1	1,962	0.05%
2022/03/14	1	84.90	0	0.00	82.50	1	1,936	0.05%
2022/03/08	0	86.50	0	0.00	80.90	0	1,931	0.00%
2022/03/07	2	86.20	1	86.50	87.50	1	1,913	0.05%
2022/03/03	4	95.93	1	96.30	95.60	3	1,944	0.16%
2022/03/02	2	97.10	0	0.00	97.20	2	1,919	0.10%
2022/03/01	2	103.26	3	103.33	103.00	-1	1,890	-0.05%
2022/02/24	1	111.00	0	0.00	111.00	1	1,882	0.05%
2022/02/23	0	0.00	2	117.00	117.00	-2	1,925	-0.10%
2022/02/22	5	114.20	0	0.00	114.00	5	1,977	0.25%
2022/02/17	0	0.00	2	122.00	120.50	-2	2,081	-0.10%
2022/02/16	0	0.00	1	120.50	120.00	-1	2,111	-0.05%
2022/02/15	2	117.50	0	0.00	117.50	2	2,151	0.09%
2022/02/14	0	0.00	0.5	114.00	114.00	-0.5	2,286	-0.02%
2022/02/11	0	0.00	2	118.50	117.00	-2	2,374	-0.08%
2022/02/10	2	116.00	2	118.00	117.50	0	2,473	0.00%
2022/02/09	2	116.50	0	0.00	115.50	2	2,537	0.08%
2022/02/08	0	0.00	2	115.50	117.00	-2	2,651	-0.08%
2022/01/25	2	113.00	0	0.00	110.00	2	3,088	0.06%
2022/01/24	0	0.00	1	121.00	119.00	-1	3,133	-0.03%
2022/01/20	2	119.75	1	119.00	119.00	1	3,291	0.03%
2022/01/19	4	124.13	3	122.83	120.50	1	3,417	0.03%
2022/01/13	5	124.00	6	121.92	121.50	-1	3,694	-0.03%
2022/01/12	1	122.50	0	0.00	121.00	1	3,722	0.03%
2022/01/11	5	121.00	1	123.00	122.00	4	3,760	0.11%
2022/01/10	1	134.00	24	132.58	128.00	-23	3,728	-0.62%
2022/01/07	12.4	126.92	21	127.12	128.00	-8.6	3,659	-0.24%
2022/01/06	7	119.79	1	120.50	119.50	6	3,612	0.17%
2022/01/05	1.1	122.59	0	0.00	122.50	1.1	3,615	0.03%
2022/01/04	0	0.00	1	125.50	125.00	-1	3,641	-0.03%
2022/01/03	1	123.00	0	0.00	123.50	1	3,686	0.03%
2021/12/30	2	127.50	3	128.00	128.00	-1	3,717	-0.03%
2021/12/29	1.1	127.00	2	127.00	128.00	-0.9	3,795	-0.02%
2021/12/28	0	0.00	10	124.55	125.50	-10	3,881	-0.26%
2021/12/24	2	123.00	0.1	123.50	123.00	2	4,312	0.05%
2021/12/22	7	125.36	4	127.00	124.50	3	4,835	0.06%
2021/12/21	10	125.50	0	0.00	125.50	10	4,918	0.20%
2021/12/20	24	126.79	7	125.21	127.50	17	4,996	0.34%
2021/12/17	10	125.30	7	125.36	125.00	3	5,113	0.06%
2021/12/14	3	124.17	3.1	125.76	122.00	-0.1	5,687	0.00%
2021/12/13	0	126.50	1.1	126.91	125.50	-1.1	5,727	-0.02%
2021/12/10	9	134.88	8	135.38	131.50	1	5,822	0.02%
2021/12/09	6	134.91	10	134.90	134.00	-4	5,923	-0.07%
2021/12/08	0	0.00	3.1	134.83	134.00	-3.1	6,163	-0.05%
2021/12/07	2.1	132.02	2	133.50	131.00	0.1	6,305	0.00%
2021/12/06	9.2	133.69	14	131.61	134.00	-4.8	6,663	-0.07%
2021/12/03	4	132.00	4	133.00	133.00	0	6,773	0.00%
2021/12/02	3.1	131.51	4	131.50	130.50	-1	6,772	-0.01%
2021/12/01	5	133.40	1	138.00	133.50	4	6,758	0.06%
2021/11/30	4	135.75	2	137.25	135.50	2	6,720	0.03%
2021/11/29	21	135.64	19	136.42	135.50	2	6,686	0.03%
2021/11/26	0.2	133.10	0	0.00	132.50	0.2	6,633	0.00%
2021/11/25	4	135.75	2	138.00	135.00	2	6,648	0.03%
2021/11/24	0	134.00	0.1	135.00	135.50	0	6,634	0.00%
2021/11/23	5	136.20	2.5	137.78	135.50	2.6	6,633	0.04%
2021/11/22	5.1	138.89	4	140.38	140.00	1.1	6,615	0.02%
2021/11/19	8	142.19	2.1	140.88	139.00	6	6,570	0.09%
2021/11/18	1.2	146.51	1	147.00	146.00	0.2	6,537	0.00%
2021/11/17	5	147.50	5	147.90	149.50	0	6,511	0.00%
2021/11/16	5	143.00	1	143.50	144.00	4	6,479	0.06%
2021/11/15	1	144.50	0	0.00	145.00	1	6,507	0.02%
2021/11/12	0	0.00	3	143.67	143.00	-3	6,535	-0.05%
2021/11/11	10	146.65	7	144.86	140.50	3	6,520	0.05%
2021/11/10	2.5	151.84	3.3	148.44	149.50	-0.9	6,425	-0.01%
2021/11/09	4	149.50	3	149.17	151.00	1	6,368	0.02%
2021/11/08	8	149.00	6	149.83	145.00	2	6,326	0.03%
2021/11/05	6	146.92	16.2	149.32	149.00	-10.2	6,310	-0.16%
2021/11/04	9	147.83	19	147.37	143.00	-10	6,294	-0.16%
2021/11/03	8.1	152.09	20	152.28	148.00	-11.9	6,195	-0.19%
2021/11/02	17	148.44	6	148.83	149.00	11	6,072	0.18%
2021/11/01	1	143.50	1	146.00	146.50	0	5,994	0.00%
2021/10/29	21	141.43	11.2	144.23	145.00	9.8	5,964	0.16%
2021/10/28	5.2	136.77	8	136.50	138.50	-2.8	5,912	-0.05%
2021/10/27	4	136.75	7	139.29	141.50	-3	5,916	-0.05%
2021/10/26	6	134.08	8.2	135.27	134.00	-2.2	5,851	-0.04%
2021/10/25	5	129.50	4	129.38	130.50	1	5,850	0.02%
2021/10/22	7	127.07	8.1	127.37	127.00	-1.1	5,851	-0.02%
2021/10/21	3	123.00	11	122.41	121.00	-8	5,860	-0.14%
2021/10/20	3	119.17	1	120.00	122.00	2	5,983	0.03%
2021/10/19	4	119.50	4	120.50	122.00	0	6,081	0.00%
2021/10/18	11	117.95	12	116.63	117.00	-1	6,207	-0.02%
2021/10/15	4.5	118.39	3	117.17	117.50	1.5	6,382	0.02%
2021/10/14	5	114.10	5	113.00	112.50	0	6,646	0.00%
2021/10/12	0	0.00	1	109.50	111.50	-1	6,867	-0.01%
2021/10/08	6	114.17	6	113.17	113.50	0	6,931	0.00%
2021/10/07	2	111.50	4	112.63	113.50	-2	7,224	-0.03%
2021/10/06	4	113.00	2	112.25	109.00	2	7,474	0.03%
2021/10/05	6	112.25	10	112.35	113.50	-4	7,576	-0.05%
2021/10/04	10	124.83	37	118.59	115.50	-27	7,503	-0.36%
2021/10/01	17	131.03	18	130.19	128.00	-1	7,394	-0.01%
2021/09/30	45	132.59	31	132.56	132.00	14	7,170	0.20%
2021/09/29	13	127.38	13	127.15	124.00	0	6,877	0.00%
2021/09/28	11	124.18	12	123.67	123.50	-1	6,687	-0.01%
2021/09/27	25	126.30	13	122.54	122.00	12	6,653	0.18%
2021/09/24	12	128.17	12	127.08	125.00	0	6,690	0.00%
2021/09/23	42.1	127.71	39	127.85	131.50	3.1	6,591	0.05%
2021/09/22	2	122.50	10	124.90	126.50	-8	6,215	-0.13%
2021/09/15	2	118.50	4.3	118.21	117.50	-2.3	6,218	-0.04%
2021/09/14	3	120.67	3	118.33	117.50	0	6,165	0.00%
2021/09/13	5.1	119.80	4	119.38	121.00	1.1	6,070	0.02%
2021/09/10	30	121.70	28	121.34	121.50	2	5,988	0.03%
2021/09/09	5	117.00	1.1	118.00	113.00	3.9	5,787	0.07%
2021/09/08	47.3	121.41	39	122.28	119.50	8.3	5,665	0.15%
2021/09/07	1	112.66	1	114.50	119.00	0	5,337	0.00%
2021/09/03	2	107.00	2	107.00	108.00	0	5,314	0.00%
2021/09/02	0	0.00	2	107.50	106.00	-2	5,384	-0.04%
2021/08/31	0	0.00	1	110.50	108.00	-1	5,643	-0.02%
2021/08/30	1	111.00	0	0.00	114.50	1	5,843	0.02%
2021/08/27	0	0.00	0	111.00	109.00	0	5,872	0.00%
2021/08/26	1	108.50	0	0.00	109.00	1	6,054	0.02%
2021/08/24	1	107.50	0	0.00	105.50	1	6,202	0.02%
2021/08/23	2	106.00	0	105.50	107.50	2	6,248	0.03%
2021/08/20	0	0.00	6	104.75	105.50	-6	6,273	-0.10%
2021/08/18	1	104.00	0	0.00	108.00	1	6,371	0.02%
2021/08/17	0	104.50	1	104.00	104.00	-1	6,475	-0.02%
2021/08/16	1	110.50	2	110.50	113.50	-1	6,536	-0.02%
2021/08/13	1.2	110.88	0	0.00	109.50	1.2	6,669	0.02%
2021/08/12	0.1	118.50	0	0.00	119.00	0.1	6,802	0.00%
2021/08/11	2	118.50	3	116.00	120.00	-1	6,994	-0.01%
2021/08/10	1	121.00	2	119.25	118.00	-1	7,257	-0.01%
2021/08/09	6	118.83	13	116.81	118.50	-7	7,254	-0.10%
2021/08/06	1	126.50	0	0.00	125.00	1	7,352	0.01%
2021/08/05	1	128.00	0	0.00	129.00	1	7,516	0.01%
2021/08/04	0	0.00	5	130.00	129.00	-5	7,638	-0.07%
2021/08/03	2	132.25	1	134.00	130.00	1	7,610	0.01%
2021/08/02	15	134.23	10	133.50	135.00	5	7,581	0.07%
2021/07/30	4	137.13	6	139.58	131.50	-2	7,538	-0.03%
2021/07/29	6	140.50	0	0.00	140.00	6	7,438	0.08%
2021/07/28	7	137.50	7	139.00	138.50	0	7,365	0.00%
2021/07/27	6	140.00	1	142.50	138.50	5	7,251	0.07%
2021/07/26	4	142.63	4	143.13	146.00	0	7,180	0.00%
2021/07/23	6	146.00	2	142.23	138.00	4	7,062	0.06%
2021/07/22	7	143.57	4	143.88	144.50	3	6,884	0.04%
2021/07/21	11	149.00	27	147.26	144.50	-16	6,745	-0.24%
2021/07/20	25	147.72	39.1	146.07	147.50	-14.1	6,555	-0.21%
2021/07/19	17.3	149.56	31	148.66	144.50	-13.7	6,337	-0.22%
2021/07/16	4	138.50	4	137.78	140.50	0	5,986	0.00%
2021/07/15	9	124.00	3	126.17	128.00	6	5,853	0.10%
2021/07/14	5	121.20	14	119.29	116.50	-9	5,689	-0.16%
2021/07/13	39	127.97	40	128.13	119.00	-1	5,592	-0.02%
2021/07/12	46	121.70	50	122.53	126.50	-4	5,250	-0.08%
2021/07/09	12	115.63	10	114.30	115.00	2	4,953	0.04%
2021/07/08	3	107.17	1.2	109.75	108.00	1.8	4,773	0.04%
2021/07/07	18	110.03	0.2	107.50	107.50	17.9	4,763	0.37%
2021/07/06	0	0.00	2	107.00	108.00	-2	4,695	-0.04%
2021/07/05	0	0.00	1	105.50	105.00	-1	4,666	-0.02%
2021/07/02	2	107.75	0	0.00	106.50	2	4,651	0.04%
2021/07/01	9	109.61	0	0.00	108.50	9	4,643	0.19%
2021/06/30	4	111.38	5	109.60	109.50	-1	4,586	-0.02%
2021/06/29	2	106.75	2	109.00	104.00	0	4,464	0.00%
2021/06/28	1	108.00	36	108.49	107.50	-35	4,435	-0.79%
2021/06/25	3	110.15	39.5	110.33	106.50	-36.5	4,395	-0.83%
2021/06/24	7	106.00	4	105.88	105.00	3	4,288	0.07%
2021/06/23	0	0.00	1	100.00	100.50	-1	4,215	-0.02%
2021/06/22	0	0.00	0	101.00	99.80	0	4,201	0.00%
2021/06/21	3	101.83	9	99.94	102.50	-6	4,162	-0.14%
2021/06/18	3	102.17	1	103.00	100.00	2	4,131	0.05%
2021/06/17	6	103.17	4.2	104.17	102.00	1.8	4,119	0.04%
2021/06/16	1	102.50	1	100.50	100.00	0	4,122	0.00%
2021/06/15	1	103.50	7.3	104.34	102.00	-6.3	4,096	-0.15%
2021/06/11	3	108.83	0.2	108.00	106.00	2.8	4,093	0.07%
2021/06/10	2	110.25	11	110.36	113.00	-9	4,043	-0.22%
2021/06/09	8.1	114.67	3	111.83	110.50	5.1	3,980	0.13%
2021/06/08	13	112.15	210.5	112.11	110.50	-197.5	3,841	-5.14%	大賣/鉅額交易
2021/06/07	221	113.32	14	110.71	113.50	207	3,702	5.59%	大買/鉅額交易
2021/06/04	9	106.17	26	106.23	103.50	-17	3,453	-0.49%
2021/06/03	22	108.50	17	108.62	108.50	5	3,397	0.15%
2021/06/02	25	102.46	20	103.33	106.00	5	3,212	0.16%
2021/06/01	1	99.30	2.1	96.83	96.50	-1.1	3,089	-0.04%
2021/05/28	1.1	100.93	14	100.21	100.50	-12.9	2,995	-0.43%
2021/05/27	5.1	102.61	5	102.90	103.00	0.1	2,954	0.00%
2021/05/26	13	100.75	8.1	100.91	102.00	4.9	2,896	0.17%
2021/05/25	20.1	104.71	16.1	104.30	101.50	4	2,816	0.14%
2021/05/24	2	111.50	31	109.77	110.50	-29	2,664	-1.09%
2021/05/21	36.1	113.39	23	113.20	111.50	13.1	2,545	0.51%
2021/05/20	30	112.57	12	111.92	116.00	18	2,387	0.75%
2021/05/19	16.1	111.46	26	110.98	109.50	-9.9	2,206	-0.45%
2021/05/18	45.2	114.92	36	115.37	107.00	9.2	1,994	0.46%
2021/05/17	10.1	115.20	5	115.00	115.50	5.1	1,673	0.30%
2021/05/14	21	103.71	27	102.12	105.00	-6	1,627	-0.37%
2021/05/13	27.6	103.82	17	100.78	102.00	10.6	1,424	0.75%
2021/05/12	26	92.93	10	93.62	96.80	16	1,231	1.30%
2021/05/10	0	0.00	3	88.20	87.80	-3	1,014	-0.30%
2021/05/07	10	82.50	0	0.00	86.70	10	988	1.01%
2021/05/06	5	78.50	0.1	80.10	78.90	4.9	959	0.51%
2021/05/05	1	78.90	1	80.00	79.30	0	962	0.00%
2021/05/03	2	82.40	0	0.00	81.70	2	944	0.21%
2021/04/29	1.1	84.24	0	0.00	84.30	1.1	939	0.11%
2021/04/27	0	0.00	1	84.80	84.70	-1	940	-0.11%
2021/04/23	2	83.30	0	0.00	84.00	2	946	0.21%
2021/04/22	4	84.57	0	0.00	83.20	4	964	0.42%
2021/04/21	0	86.80	0	0.00	86.10	0	981	0.00%
2021/04/20	0	0.00	2	87.00	87.20	-2	982	-0.20%
2021/04/19	1	85.00	0	0.00	85.50	1	984	0.10%
2021/04/15	3	84.80	0	0.00	84.60	3	990	0.30%
2021/04/14	1	85.00	0	0.00	84.50	1	995	0.10%
2021/04/13	1	88.80	0	0.00	86.70	1	986	0.10%
2021/04/12	1	90.30	2	89.90	89.90	-1	975	-0.10%
2021/04/09	3	88.80	0	0.00	88.60	3	979	0.31%
2021/04/08	2	89.40	1	89.60	89.20	1	985	0.10%
2021/04/07	3	88.63	0	0.00	89.60	3	986	0.30%
2021/04/06	0	0.00	1	88.10	86.70	-1	990	-0.10%
2021/04/01	0	0.00	0.2	87.00	87.30	-0.2	987	-0.02%
2021/03/31	1	86.80	1	86.82	86.60	0	992	0.00%
2021/03/30	1	88.00	0.2	88.50	88.00	0.8	999	0.08%
2021/03/29	0	0.00	2.7	89.26	89.00	-2.7	1,010	-0.27%
2021/03/26	1.7	89.94	2	91.30	89.70	-0.3	1,009	-0.03%
2021/03/25	2	88.20	0	0.00	88.00	2	991	0.20%
2021/03/22	4	91.38	5	91.60	91.00	-1	996	-0.10%
2021/03/19	3	89.00	0	0.00	91.40	3	993	0.30%
2021/03/18	1	87.60	1	88.20	88.00	0	962	0.00%
2021/03/17	4.1	88.57	4.2	89.07	88.00	-0.2	996	-0.02%
2021/03/16	1.1	86.66	0	0.00	86.00	1.1	945	0.11%
2021/03/11	0	0.00	3	81.10	81.10	-3	917	-0.33%
2021/03/09	1	79.00	0	0.00	79.50	1	911	0.11%
2021/03/08	0	0.00	1	79.40	80.00	-1	910	-0.11%
2021/03/05	2	79.00	3	78.20	79.00	-1	910	-0.11%
2021/03/04	0	0.00	2	79.40	79.30	-2	920	-0.22%
2021/03/03	0	0.00	1	81.70	81.20	-1	914	-0.11%
2021/03/02	0.2	82.00	0.2	82.60	81.70	0.1	909	0.01%
2021/02/25	1	82.50	5	82.32	82.30	-4	929	-0.43%
2021/02/23	2.1	83.87	0	0.00	84.10	2.1	943	0.22%
2021/02/22	0	0.00	1	85.70	85.50	-1	944	-0.11%
2021/02/18	2.1	82.00	5.1	81.91	82.70	-3	961	-0.31%
2021/02/17	5	81.80	0	0.00	81.60	5	960	0.52%
2021/02/05	1.2	82.03	3	81.90	81.80	-1.8	955	-0.19%
2021/02/04	0	0.00	2	83.30	82.80	-2	962	-0.21%
2021/02/03	2	82.40	0.4	83.05	83.10	1.6	977	0.16%
2021/02/02	2.5	84.84	43	85.00	84.10	-40.5	969	-4.18%
2021/02/01	1	86.00	0	0.00	86.10	1	974	0.10%
2021/01/29	1	87.50	0	0.00	86.50	1	974	0.10%
2021/01/27	0	0.00	4	88.15	87.50	-4	988	-0.40%
2021/01/26	0	0.00	1	87.80	87.70	-1	994	-0.10%
2021/01/25	3	87.33	5	87.62	87.90	-2	1,013	-0.20%
2021/01/22	4	86.40	0	0.00	86.30	4	1,014	0.39%
2021/01/21	2	86.70	0	0.00	86.70	2	1,024	0.20%
2021/01/20	1	86.70	1	87.20	86.60	0	1,033	0.00%
2021/01/19	0	0.00	9	88.02	87.20	-9	1,036	-0.87%
2021/01/18	9	86.97	0	0.00	86.80	9	1,049	0.86%
2021/01/15	1.6	89.09	0	0.00	87.90	1.6	1,044	0.15%
2021/01/14	0	0.00	7	90.76	90.80	-7	1,023	-0.68%
2021/01/13	2	87.90	0	0.00	88.00	2	998	0.20%
2021/01/12	2	88.40	14	87.67	87.50	-12	1,004	-1.20%
2021/01/11	1	88.00	1	88.80	88.50	0	1,013	0.00%
2021/01/08	4	86.80	0	0.00	87.90	4	1,079	0.37%
2021/01/07	3	87.40	0	0.00	87.20	3	1,137	0.26%
2021/01/06	11	87.22	8	87.20	87.60	3	1,148	0.26%
2021/01/05	1	88.00	0	0.00	88.60	1	1,161	0.09%
2021/01/04	5	88.50	1	88.50	88.50	4	1,166	0.34%
2020/12/31	0	0.00	6	92.40	90.00	-6	1,158	-0.52%
2020/12/30	16	91.73	0	0.00	91.50	16	1,148	1.39%
2020/12/29	7	91.60	1	90.20	90.70	6	1,133	0.53%
2020/12/28	1	89.60	7	89.77	89.30	-6	1,116	-0.54%
2020/12/25	2	89.50	5	89.20	89.50	-3	1,115	-0.27%
2020/12/24	6	89.98	0	0.00	90.20	6	1,105	0.54%
2020/12/23	3	88.23	12	88.22	88.60	-9	1,090	-0.83%
2020/12/22	2	86.30	0	0.00	86.20	2	1,083	0.18%
2020/12/21	6	86.30	7	86.17	86.60	-1	1,082	-0.09%
2020/12/18	10	86.93	10	86.60	87.00	0	1,081	0.00%
2020/12/16	7	89.40	0	0.00	89.20	7	1,061	0.66%
2020/12/15	0	0.00	10	90.12	90.00	-10	1,047	-0.95%
2020/12/11	9	89.28	0	0.00	88.80	9	1,015	0.89%
2020/12/10	3	87.30	0	0.00	87.50	3	976	0.31%
2020/12/09	0	0.00	3	87.90	88.00	-3	979	-0.31%
2020/12/08	3	86.20	0	0.00	86.50	3	995	0.30%
2020/12/07	6	87.07	1	87.10	86.90	5	991	0.50%
2020/12/02	25	88.20	0	0.00	88.10	25	979	2.55%
2020/12/01	20	87.96	1	88.20	88.00	19	977	1.94%
2020/11/30	2	88.00	0	0.00	88.00	2	972	0.21%
2020/11/25	5	88.80	0	0.00	89.00	5	950	0.53%
2020/11/23	1	90.10	0	0.00	90.00	1	925	0.11%
2020/11/20	1	91.90	0	0.00	91.80	1	979	0.10%
2020/11/19	10	92.60	1	92.00	91.40	9	1,005	0.90%
2020/11/17	3	90.67	3	90.90	90.50	0	982	0.00%
2020/11/13	3	94.23	0	0.00	93.90	3	995	0.30%
2020/11/12	1	93.40	0	0.00	93.20	1	998	0.10%
2020/11/11	1	95.10	0	0.00	95.10	1	991	0.10%
2020/11/10	0	0.00	2	95.60	95.70	-2	981	-0.20%
2020/11/09	0	0.00	5	96.40	96.00	-5	978	-0.51%
2020/11/05	1	94.50	0	0.00	94.50	1	981	0.10%
2020/11/02	10	98.80	0	0.00	96.50	10	964	1.04%
2020/10/30	1	96.10	2	96.50	96.00	-1	951	-0.11%
2020/10/29	1	96.20	0	0.00	97.50	1	961	0.10%
2020/10/27	2	93.30	0	0.00	93.80	2	947	0.21%
2020/10/26	5	97.00	0	0.00	94.90	5	943	0.53%
2020/10/21	0	0.00	4	97.38	98.10	-4	985	-0.41%
2020/10/20	0	0.00	1	98.20	97.00	-1	998	-0.10%
2020/10/16	1	105.00	3	99.13	97.00	-2	1,001	-0.20%
2020/10/15	0	0.00	6	104.50	104.50	-6	945	-0.63%
2020/10/14	8	96.73	5	95.76	95.10	3	906	0.33%
2020/10/13	7	94.51	0	0.00	94.70	7	908	0.77%
2020/10/12	1	99.00	1	99.80	99.10	0	918	0.00%
2020/10/08	1	101.50	0	0.00	101.50	1	922	0.11%
2020/10/07	5	104.00	2	104.50	103.50	3	932	0.32%
2020/10/06	2	104.50	0	0.00	105.00	2	970	0.21%
2020/09/30	0	0.00	3	100.67	100.50	-3	1,010	-0.30%
2020/09/25	3	101.47	3	103.33	101.00	0	1,169	0.00%
2020/09/24	2	105.50	2	107.50	105.00	0	1,259	0.00%
2020/09/23	1	107.00	0	0.00	107.50	1	1,349	0.07%
2020/09/22	3	107.50	1	107.50	107.00	2	1,366	0.15%
2020/09/21	1	110.50	1	110.00	110.00	0	1,410	0.00%
2020/09/18	1	113.50	0	0.00	112.00	1	1,454	0.07%
2020/09/16	2	111.75	0	0.00	110.00	2	1,460	0.14%
2020/09/11	0	0.00	1	107.50	105.00	-1	1,473	-0.07%
2020/09/10	0	0.00	1	106.00	105.00	-1	1,474	-0.07%
2020/09/09	1	105.50	0	0.00	106.00	1	1,485	0.07%
2020/09/08	1	105.50	1	107.00	105.00	0	1,494	0.00%
2020/09/07	1	108.50	1	107.00	106.00	0	1,511	0.00%
2020/09/04	2	108.00	2	107.00	107.50	0	1,537	0.00%
2020/09/01	5	114.00	6	113.08	112.50	-1	1,578	-0.06%
2020/08/27	5	114.50	0	0.00	113.00	5	1,654	0.30%
2020/08/26	27	118.06	5	119.00	113.50	22	1,676	1.31%
2020/08/25	1	112.50	1	108.00	114.50	0	1,616	0.00%
2020/08/21	1	106.50	0	0.00	107.00	1	1,633	0.06%
2020/08/20	3	105.33	4	105.00	104.50	-1	1,653	-0.06%
2020/08/17	0	0.00	1	113.00	112.00	-1	1,790	-0.06%
2020/08/14	0	0.00	2	115.00	114.00	-2	1,859	-0.11%
2020/08/13	3	113.50	2	114.50	114.50	1	1,986	0.05%
2020/08/12	3	114.50	2	114.50	113.00	1	2,074	0.05%
2020/08/10	1	121.50	0.3	122.50	122.50	0.7	2,106	0.04%
2020/08/07	1	122.00	1	123.00	121.50	0	2,153	0.00%
2020/08/06	1	123.00	0	0.00	123.00	1	2,162	0.05%
2020/08/04	1	123.00	0	0.00	124.00	1	2,202	0.05%
2020/07/31	1	121.00	0	0.00	119.50	1	2,339	0.04%
2020/07/30	1	120.50	0	0.00	118.50	1	2,375	0.04%
2020/07/23	1	126.50	0	0.00	123.50	1	2,503	0.04%
2020/07/22	0	0.00	1	128.00	125.00	-1	2,620	-0.04%
2020/07/21	1	130.00	0	0.00	129.00	1	2,689	0.04%
2020/07/17	0	0.00	1	135.50	128.50	-1	2,683	-0.04%
2020/07/16	1	137.00	0	0.00	136.00	1	2,709	0.04%
2020/07/14	0	0.00	1	133.00	133.00	-1	2,737	-0.04%
2020/07/10	1	133.00	0.2	132.00	132.00	0.8	2,813	0.03%
2020/07/08	2	143.25	2	140.00	139.00	0	3,040	0.00%
2020/07/07	1	137.50	1	136.00	135.00	0	3,076	0.00%
2020/07/06	3	138.17	2	140.00	137.00	1	3,105	0.03%
2020/07/03	4	134.13	5	133.20	132.00	-1	3,128	-0.03%
2020/07/02	2	131.00	5	128.90	132.00	-3	3,047	-0.10%
2020/07/01	0	0.00	2	118.50	120.00	-2	2,976	-0.07%
2020/06/30	2	122.25	1.1	122.74	118.00	0.9	2,966	0.03%
2020/06/29	0	0.00	4	119.13	121.50	-4	2,929	-0.14%
2020/06/23	0	0.00	4	114.50	115.00	-4	2,914	-0.14%
2020/06/19	2	115.75	2	115.00	113.00	0	2,919	0.00%
2020/06/18	1	116.00	0	0.00	117.00	1	2,919	0.03%
2020/06/17	0	0.00	5	115.50	117.50	-5	2,911	-0.17%
2020/06/16	2	113.00	1	115.50	113.00	1	2,894	0.03%
2020/06/15	4	111.13	2	112.00	112.00	2	2,903	0.07%
2020/06/12	1	105.50	1	109.00	109.50	0	2,906	0.00%
2020/06/11	2	117.25	4	117.13	112.50	-2	2,902	-0.07%
2020/06/10	1	117.00	0	0.00	116.00	1	2,889	0.03%
2020/06/08	1.1	116.47	5	118.20	115.50	-3.9	2,907	-0.14%
2020/06/05	1	120.00	1	121.00	120.00	0	2,889	0.00%
2020/06/04	2	118.50	3	118.33	118.50	-1	2,850	-0.04%
2020/06/03	2	117.25	1	117.50	118.00	1	2,839	0.04%
2020/06/01	1	117.00	1	117.00	117.00	0	2,826	0.00%
2020/05/29	2	116.00	4	113.25	116.00	-2	2,813	-0.07%
2020/05/28	2	115.75	3	116.33	111.50	-1	2,786	-0.04%
2020/05/27	4	117.38	4	117.50	116.00	0	2,771	0.00%
2020/05/26	6	118.83	6.3	119.70	117.50	-0.3	2,755	-0.01%
2020/05/25	3	113.33	7	116.36	121.00	-4	2,685	-0.15%
2020/05/22	7	112.71	1	113.00	110.00	6	2,617	0.23%
2020/05/21	11	115.86	9	114.89	114.50	2	2,589	0.08%
2020/05/20	5	109.70	11	111.05	112.00	-6	2,520	-0.24%
2020/05/19	3	103.00	1	107.00	106.00	2	2,399	0.08%
2020/05/18	1	99.50	1	99.90	100.00	0	2,313	0.00%
2020/05/15	2	99.75	2	98.40	97.80	0	2,309	0.00%
2020/05/14	3	100.80	1	100.50	97.30	2	2,351	0.09%
2020/05/12	0	0.00	1	99.10	98.30	-1	2,325	-0.04%
2020/05/11	1	99.90	8	100.49	98.90	-7	2,342	-0.30%
2020/05/08	3	107.00	2	108.25	102.00	1	2,395	0.04%
2020/05/07	1	102.00	4	101.25	103.00	-3	2,335	-0.13%
2020/05/06	3	98.43	3	100.20	99.00	0	2,268	0.00%
2020/05/05	3	98.17	1	100.00	97.20	2	2,224	0.09%
2020/05/04	3	96.90	1	98.10	97.30	2	2,183	0.09%
2020/04/30	2	98.95	13	98.74	98.60	-11	2,168	-0.51%
2020/04/29	4	98.90	11	99.87	97.00	-7	2,136	-0.33%
2020/04/28	12	97.72	3	96.43	95.70	9	2,075	0.43%
2020/04/27	11	97.35	17	100.25	96.60	-6	2,039	-0.29%
2020/04/24	1	88.10	3	95.80	96.00	-2	1,909	-0.10%
2020/04/21	3	88.50	1	90.10	86.20	2	1,788	0.11%
2020/04/20	3	88.80	4	88.05	88.30	-1	1,748	-0.06%
2020/04/17	20	87.02	1	87.90	85.40	19	1,721	1.10%
2020/04/16	0	0.00	1	87.80	87.80	-1	1,678	-0.06%
2020/04/15	1	89.60	0	0.00	86.60	1	1,632	0.06%
2020/04/14	1	90.20	65	90.37	91.00	-64	1,556	-4.11%
2020/04/13	68	89.41	16	88.11	90.00	52	1,454	3.57%
2020/04/10	3	78.00	3	78.97	82.30	0	1,288	0.00%
2020/04/09	7	76.13	0	0.00	74.90	7	1,182	0.59%
2020/04/08	6	73.48	2	74.20	75.00	4	1,120	0.36%
2020/04/07	2	70.80	0	0.00	71.10	2	1,040	0.19%
2020/04/06	0	0.00	1	71.20	70.90	-1	1,020	-0.10%
2020/03/27	1	71.00	3	75.20	70.30	-2	979	-0.20%
2020/03/26	0	0.00	1	74.60	73.40	-1	961	-0.10%
2020/03/24	9	75.84	8	75.88	73.80	1	949	0.11%
2020/03/20	2	70.95	6.1	69.26	70.30	-4.1	950	-0.43%
2020/03/19	5	64.10	7	73.00	65.00	-2	982	-0.20%
2020/03/18	1.1	71.83	0	0.00	71.20	1.1	978	0.11%
2020/03/17	0	0.00	1	71.50	69.00	-1	961	-0.10%
2020/03/13	9	80.18	4.1	80.23	80.50	4.9	932	0.53%
2020/03/12	3	89.33	0	0.00	88.90	3	915	0.33%
2020/03/10	1	97.00	10	97.30	99.50	-9	880	-1.02%
2020/03/09	1	102.00	0.2	101.00	100.00	0.8	869	0.09%
2020/03/06	15	108.17	0	0.00	107.50	15	866	1.73%
2020/03/05	3	108.50	1	104.00	111.50	2	852	0.23%
2020/03/02	1	103.50	1	104.00	102.50	0	824	0.00%
2020/02/26	0	0.00	2	110.75	109.50	-2	804	-0.25%
2020/02/25	0.1	109.50	0	0.00	109.00	0.1	793	0.01%
2020/02/24	0	112.00	1	111.00	111.50	-1	783	-0.13%
2020/02/21	0.1	117.00	1	117.00	116.50	-0.9	774	-0.12%
2020/02/20	1	118.04	0	0.00	120.00	1	769	0.13%
2020/02/19	0.1	117.00	0	0.00	116.50	0.1	761	0.01%
2020/02/18	1.1	118.00	1	117.00	117.00	0.1	757	0.01%
2020/02/17	5	120.70	1	123.00	120.00	4	738	0.55%
2020/02/10	1	100.00	1	98.70	100.00	0	549	0.00%
2020/02/05	1	94.00	0	0.00	93.60	1	536	0.19%
2020/02/03	1	96.40	0	0.00	96.40	1	526	0.19%
2020/01/20	1	93.60	0	0.00	93.60	1	507	0.20%
2020/01/13	0	0.00	1	93.20	95.00	-1	517	-0.19%
2020/01/06	1	92.30	0	0.00	92.30	1	508	0.20%
2019/12/27	0	0.00	0.1	96.00	95.70	-0.1	497	-0.01%
2019/12/20	1	96.20	0	0.00	96.00	1	472	0.21%
2019/12/19	0	0.00	1	95.70	96.30	-1	472	-0.21%
2019/12/18	3	96.73	1	96.90	96.00	2	473	0.42%
2019/12/17	1	96.30	0	0.00	96.70	1	462	0.22%
2019/12/11	0	0.00	4	114.00	112.50	-4	395	-1.01%
2019/12/10	4	112.75	0	0.00	114.00	4	404	0.99%
2019/12/09	0	0.00	1	113.00	112.00	-1	443	-0.23%
2019/12/03	1	114.50	0	0.00	113.50	1	456	0.22%
2019/11/29	2	119.50	0	0.00	115.50	2	460	0.43%
2019/11/25	1	117.00	0	0.00	116.50	1	494	0.20%
2019/11/21	0	0.00	2	115.50	115.50	-2	510	-0.39%
2019/11/12	2	120.75	7	121.21	120.00	-5	528	-0.95%
2019/11/11	1	124.00	0	0.00	121.00	1	519	0.19%
2019/11/06	3	132.67	1	131.00	131.00	2	505	0.40%
2019/11/05	0	0.00	1	134.50	133.50	-1	505	-0.20%
2019/10/30	1	130.50	0.1	132.00	131.00	0.9	526	0.17%
2019/10/29	2	133.25	2	135.00	131.00	0	527	0.00%
2019/10/28	2	135.00	3	135.19	136.00	-1	526	-0.20%
2019/10/25	2	133.25	1	133.50	133.00	1	529	0.19%
2019/10/24	1	134.50	0	0.00	135.00	1	536	0.19%
2019/10/23	0	0.00	1	138.50	136.50	-1	530	-0.19%
2019/10/22	0	0.00	1	134.00	135.50	-1	529	-0.19%
2019/10/16	0	0.00	8	135.25	133.00	-8	582	-1.37%
2019/10/14	0	0.00	1	132.00	129.50	-1	672	-0.15%
2019/10/09	0	0.00	1	131.00	131.00	-1	681	-0.15%
2019/10/03	2	130.00	0	0.00	130.50	2	747	0.27%
2019/09/27	2.1	131.46	0	0.00	129.50	2.1	848	0.24%
2019/09/26	1	131.50	0	0.00	131.00	1	858	0.12%
2019/09/24	1	133.50	0	0.00	133.00	1	855	0.12%
2019/09/20	2	135.00	0	0.00	135.00	2	845	0.24%
2019/09/18	0	0.00	2	138.25	135.50	-2	844	-0.24%
2019/09/12	3.1	137.29	0	0.00	136.50	3.1	832	0.37%
2019/09/11	4	134.00	4	138.25	140.50	0	824	0.00%
2019/09/10	0	0.00	0.1	134.00	132.00	-0.1	785	-0.01%
2019/09/06	2	130.75	1	131.00	129.00	1	786	0.13%
2019/09/05	2	133.50	0	0.00	132.50	2	775	0.26%
2019/09/04	2	135.50	0	0.00	135.50	2	768	0.26%
2019/09/03	0	0.00	3	137.83	137.00	-3	765	-0.39%
2019/09/02	3	135.00	3	134.67	135.00	0	755	0.00%
2019/08/30	5	135.30	3	135.50	134.00	2	743	0.27%
2019/08/29	2	132.50	4	134.00	132.50	-2	720	-0.28%
2019/08/28	4	132.25	0	0.00	131.50	4	714	0.56%
2019/08/27	0	0.00	4	132.00	132.00	-4	702	-0.57%
2019/08/26	4	132.50	3	133.50	130.50	1	696	0.14%
2019/08/23	2	134.00	1	136.00	135.00	1	683	0.15%
2019/08/22	2	128.25	0	0.00	129.00	2	655	0.31%
2019/08/21	2	128.00	0	0.00	127.50	2	647	0.31%
2019/08/14	0	0.00	3	134.50	134.50	-3	605	-0.50%
2019/08/08	1	138.50	0	0.00	139.00	1	597	0.17%
2019/07/23	0	0.00	6	154.75	153.00	-6	493	-1.22%
2019/07/22	0	0.00	1	154.50	152.00	-1	477	-0.21%
2019/07/19	11	156.45	0	0.00	155.00	11	469	2.34%
2019/07/17	1	161.50	12	156.29	156.50	-11	437	-2.52%
2019/07/16	5	152.50	3	149.00	155.50	2	381	0.52%
2019/07/12	2	142.75	0	0.00	142.00	2	328	0.61%
2019/07/11	2	139.75	0	0.00	139.50	2	311	0.64%
2019/07/10	5	139.80	0	0.00	141.00	5	301	1.66%
2019/07/09	2	141.50	1	144.00	138.00	1	288	0.35%
2019/07/08	0	0.00	4	141.50	142.00	-4	261	-1.53%
2019/07/05	3	125.33	0	0.00	129.50	3	188	1.59%
2019/07/04	0	0.00	3	118.50	118.00	-3	151	-1.97%
2019/07/03	4	119.25	3	119.67	118.50	1	150	0.66%
2019/07/02	2	115.00	0	0.00	115.50	2	138	1.44%
2019/07/01	6	114.00	0	0.00	113.00	6	137	4.38%
2019/06/06	0.2	117.50	0	0.00	117.00	0.2	111	0.16%
2019/05/29	0	0.00	6	123.17	122.00	-6	124	-4.82%
2019/05/23	6	117.42	0	0.00	117.50	6	127	4.71%
2019/05/06	1	134.00	0	0.00	132.00	1	140	0.71%
2019/04/26	0	0.00	4	132.00	132.50	-4	138	-2.89%
2019/04/24	0	0.00	4	132.00	132.00	-4	142	-2.81%
2019/03/11	0	0.00	1	142.00	142.00	-1	161	-0.62%
2019/03/05	1	145.00	0	0.00	145.00	1	206	0.49%
2019/01/02	0	0.00	1	125.00	123.50	-1	419	-0.24%
2018/12/27	1	128.50	0	0.00	127.50	1	445	0.22%
2018/12/10	0	0.00	0.2	143.00	142.50	-0.2	487	-0.05%
2018/12/05	0	0.00	2	150.00	149.00	-2	483	-0.41%
2018/11/30	1	158.00	1	146.00	147.50	0	469	0.00%
2018/11/28	0	0.00	1	150.00	156.00	-1	453	-0.22%
2018/11/21	0	0.00	1	145.50	144.50	-1	422	-0.24%
2018/11/15	3	136.17	1	136.00	138.00	2	407	0.49%
2018/11/14	1	140.00	1	138.50	138.50	0	405	0.00%
2018/11/12	0	0.00	1	146.50	146.50	-1	397	-0.25%
2018/11/09	2	145.50	0	0.00	145.00	2	390	0.51%
2018/11/08	1	131.50	1	133.00	140.00	0	369	0.00%
2018/11/01	0	0.00	2	140.50	138.50	-2	338	-0.59%
2018/10/31	1	149.00	0	0.00	141.00	1	330	0.30%
2018/10/29	0	0.00	1	144.00	150.50	-1	320	-0.31%
2018/10/26	1	148.50	1	142.50	144.50	0	310	0.00%
2018/10/24	1	142.00	0	0.00	150.50	1	291	0.34%
2018/10/23	1	142.50	0	0.00	139.50	1	273	0.37%
2018/10/12	0	0.00	0.1	122.00	122.00	-0.1	255	-0.02%
2018/10/11	0	0.00	4	117.38	116.50	-4	250	-1.59%
2018/10/09	3	129.67	2	130.50	129.00	1	246	0.41%
2018/10/08	1	145.50	0	0.00	139.00	1	235	0.42%
2018/10/05	1	153.50	0	0.00	154.00	1	222	0.45%
2018/10/04	1	155.50	0	0.00	158.00	1	211	0.47%
2018/10/02	0	0.00	1	141.50	141.50	-1	167	-0.60%
2018/08/13	1	138.00	0	0.00	138.50	1	296	0.34%
2018/07/19	1	141.50	1	141.00	138.00	0	383	0.00%
2018/05/25	1	138.00	0	0.00	141.00	1	688	0.15%
2018/05/21	0	0.00	1	139.50	146.50	-1	710	-0.14%
2018/05/14	0	0.00	1	131.00	131.00	-1	724	-0.14%
2018/05/11	1	134.00	0	0.00	131.50	1	726	0.14%
2018/05/10	4	122.00	5	125.20	134.50	-1	728	-0.14%
2018/04/24	0	0.00	1	146.00	145.50	-1	842	-0.12%
2018/04/19	0	0.00	2	152.00	151.50	-2	850	-0.24%
2018/04/18	0	0.00	2	141.75	142.50	-2	841	-0.24%
2018/04/17	0	0.00	1	148.00	144.00	-1	841	-0.12%
2018/04/16	0	0.00	1	142.50	143.00	-1	838	-0.12%
2018/04/13	1	145.50	0	0.00	146.50	1	838	0.12%
2018/04/11	0	0.00	4	160.13	159.00	-4	810	-0.49%
2018/04/10	1	158.50	1	160.00	157.00	0	815	0.00%
2018/04/09	1	169.50	0	0.00	165.00	1	826	0.12%
2018/04/03	0	0.00	2	168.00	169.00	-2	832	-0.24%
2018/03/27	2	167.50	0	0.00	167.50	2	903	0.22%
2018/03/26	4	168.50	1	168.50	165.00	3	899	0.33%
2018/03/23	2	153.25	6	158.25	162.50	-4	897	-0.45%
2018/03/21	1	169.50	0	0.00	170.00	1	895	0.11%
2018/03/20	1	171.50	1	170.50	169.00	0	887	0.00%
2018/03/16	0	0.00	1	189.50	191.00	-1	853	-0.12%
2018/03/15	2	187.00	3	187.83	189.00	-1	848	-0.12%
2018/03/14	1	187.00	1	186.50	185.00	0	848	0.00%
2018/03/13	1	181.00	0	0.00	181.00	1	897	0.11%
2018/03/12	1	184.00	1	178.00	182.00	0	901	0.00%
2018/03/08	0	0.00	1	169.50	170.00	-1	894	-0.11%
2018/03/07	3	171.00	0	0.00	168.00	3	904	0.33%
2018/03/06	1	171.00	2	171.00	171.50	-1	922	-0.11%
2018/03/05	5	162.40	1	165.50	161.00	4	940	0.43%
2018/03/02	5	168.80	1	170.00	169.50	4	959	0.42%
2018/03/01	1	161.00	0	0.00	162.00	1	990	0.10%
2018/02/27	0	0.00	1	161.50	162.00	-1	1,105	-0.09%
2018/02/26	0	0.00	0.4	161.50	163.00	-0.4	1,155	-0.03%
2018/02/23	1	158.00	0	0.00	158.00	1	1,223	0.08%
2018/02/21	10	148.60	1	145.00	150.00	9	1,265	0.71%
2018/02/07	0	0.00	12	143.63	145.50	-12	1,411	-0.85%
2018/02/06	0	0.00	1	140.00	142.50	-1	1,430	-0.07%
2018/02/05	0	0.00	1	152.00	153.50	-1	1,473	-0.07%
2018/02/02	1	158.00	0	0.00	158.00	1	1,503	0.07%
2018/02/01	0	0.00	1	164.00	161.00	-1	1,522	-0.07%
2018/01/31	0	0.00	1	151.00	162.00	-1	1,539	-0.06%
2018/01/24	2	165.50	1	161.00	160.50	1	1,633	0.06%
2018/01/23	1	163.00	2	158.50	160.00	-1	1,608	-0.06%
2018/01/22	0	0.00	1	154.00	163.00	-1	1,589	-0.06%
2018/01/18	2	147.75	0	0.00	150.00	2	1,564	0.13%
2018/01/02	0	0.00	1	136.00	141.00	-1	1,567	-0.06%

富邦媒上月業績月增10% 網家-5%UDN聯合新聞網－8天前

富邦媒（8454）、網路家庭昨（10）日公布3月營運表現，富邦媒3月營收創歷年同期新高，第1季營收年增7%。網家單月及單......詳全文

網傳PChome將倒閉訊息網家闢謠：運營正常保留法律追訴權Anue鉅亨－22天前

網家

...詳全文

富邦媒、網家搶春節商機UDN聯合新聞網－2024/01/22

電商雙雄富邦媒（8454）、網家搶攻農曆年商機，富邦媒鎖定娛樂相關產品，推出《黑電尾牙季》、《新春玩事如意》兩大活動，集......詳全文

網家

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

網家

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-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