網家 (8044)-合庫-自強券商分點個股進出

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
33.05
漲跌
▼0.45
漲幅
-1.34%
成交量
580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

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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/09	5	33.10	0	0.00	33.05	5	966	0.52%
2024/05/07	0	0.00	6	32.25	32.10	-6	967	-0.62%
2024/05/03	0	0.00	10	34.00	33.75	-10	977	-1.02%
2024/04/30	1	30.85	1	31.50	31.45	0	930	0.00%
2024/04/29	6	31.64	0	0.00	31.10	6	931	0.64%
2024/04/26	5	29.40	0	0.00	29.60	5	910	0.55%
2024/04/22	0	0.00	4	29.24	29.20	-4	910	-0.44%
2024/04/19	41	28.10	1	28.60	28.25	40	896	4.46%
2024/04/17	0	0.00	1	30.05	29.85	-1	867	-0.12%
2024/04/16	21.3	29.30	0	0.00	29.60	21.3	869	2.46%
2024/04/15	30	30.75	0	0.00	30.60	30	850	3.53%
2024/04/09	1	32.30	1	32.15	32.15	0	847	0.00%
2024/04/03	20	33.14	0	0.00	32.50	20	814	2.45%
2024/04/01	0	0.00	1	33.80	33.95	-1	804	-0.12%
2024/03/27	1	33.55	0	0.00	33.65	1	781	0.13%
2024/03/21	28	33.59	0	0.00	33.30	28	787	3.56%
2024/03/20	5	34.24	1	34.10	34.00	4	778	0.51%
2024/03/19	4	33.43	0	0.00	33.40	4	769	0.52%
2024/03/18	0	0.00	1	34.00	33.80	-1	770	-0.13%
2024/03/15	1	34.45	0	0.00	34.15	1	783	0.13%
2024/03/11	0	0.00	1	35.60	35.65	-1	804	-0.12%
2024/03/08	1.3	35.46	0	0.00	35.30	1.3	810	0.16%
2024/03/07	1	36.35	16	36.27	36.00	-15	803	-1.87%
2024/03/06	0	0.00	1	37.50	37.30	-1	791	-0.13%
2024/03/05	1	37.65	0	0.00	37.60	1	790	0.13%
2024/03/04	2	38.55	2.1	38.55	38.00	-0.1	788	-0.02%
2024/03/01	0	0.00	2	37.80	38.45	-2	779	-0.26%
2024/02/29	0	0.00	1	37.80	38.00	-1	761	-0.13%
2024/02/27	1	37.65	0	0.00	38.00	1	761	0.13%
2024/02/26	1	37.70	0	0.00	37.40	1	759	0.13%
2024/02/23	3.3	39.26	0	0.00	39.10	3.3	727	0.45%
2024/02/22	1	41.50	0	0.00	41.70	1	678	0.15%
2024/02/19	0	0.00	1	42.85	42.50	-1	684	-0.15%
2024/02/15	1	41.80	0	0.00	41.95	1	721	0.14%
2024/02/05	1	43.60	1	44.30	43.70	0	726	0.00%
2024/02/01	1	43.60	2	43.65	43.60	-1	727	-0.14%
2024/01/31	1	44.55	2	44.63	44.75	-1	739	-0.14%
2024/01/30	1	44.20	2	44.28	44.20	-1	786	-0.13%
2024/01/29	1	43.50	13	44.13	44.20	-12	802	-1.50%
2024/01/26	1	43.55	1	43.50	43.65	0	802	0.00%
2024/01/24	2	42.95	3	43.00	42.90	-1	873	-0.11%
2024/01/23	0	0.00	30	41.64	42.20	-30	894	-3.35%
2024/01/22	0	0.00	5	41.12	41.20	-5	904	-0.55%
2024/01/19	6	39.68	1	39.65	39.75	5	949	0.53%
2024/01/17	2	39.55	1	39.60	39.55	1	1,084	0.09%
2024/01/16	4	39.75	0	0.00	40.35	4	1,091	0.37%
2024/01/15	3	40.62	0	0.00	40.50	3	1,082	0.28%
2024/01/12	3	41.20	0	0.00	40.60	3	1,079	0.28%
2024/01/09	1	42.15	0	0.00	42.00	1	1,071	0.09%
2024/01/05	1	42.80	3	43.05	42.80	-2	1,077	-0.19%
2024/01/04	2	43.05	3	43.10	42.95	-1	1,088	-0.09%
2024/01/03	8	43.44	0	0.00	43.30	8	1,086	0.74%
2024/01/02	5	43.80	0	0.00	43.95	5	1,093	0.46%
2023/12/29	1	44.40	2	44.30	44.20	-1	1,094	-0.09%
2023/12/25	5	43.95	0	0.00	43.90	5	1,100	0.45%
2023/12/22	3	44.17	1	44.40	44.50	2	1,105	0.18%
2023/12/21	7	44.00	0	0.00	43.50	7	1,102	0.63%
2023/12/19	1	44.90	0	0.00	44.35	1	1,090	0.09%
2023/12/18	1	44.80	0	0.00	44.90	1	1,085	0.09%
2023/12/15	16	45.28	1	45.35	45.05	15	1,085	1.38%
2023/12/14	0	0.00	2	46.05	45.60	-2	1,090	-0.18%
2023/12/12	9	44.93	0	0.00	44.90	9	1,096	0.82%
2023/12/11	0	0.00	14	46.79	46.20	-14	1,085	-1.29%
2023/12/07	13	45.91	0	0.00	45.40	13	1,052	1.23%
2023/12/06	2	46.63	2	46.80	46.25	0	1,055	0.00%
2023/12/05	0	0.00	5	45.80	45.90	-5	1,036	-0.48%
2023/11/30	0	0.00	1	43.95	44.35	-1	1,024	-0.10%
2023/11/28	3	44.18	2	44.23	43.80	1	1,025	0.10%
2023/11/27	0	0.00	2	43.95	43.90	-2	1,021	-0.20%
2023/11/20	5	42.95	0	0.00	43.00	5	1,005	0.50%
2023/11/17	2	43.60	0	0.00	43.30	2	1,004	0.20%
2023/11/15	0	0.00	1	43.00	43.15	-1	1,001	-0.10%
2023/11/13	1	44.20	0	0.00	44.80	1	993	0.10%
2023/11/07	1	47.95	0.2	49.25	47.10	0.8	1,028	0.08%
2023/11/03	0	0.00	4	47.23	46.90	-4	971	-0.41%
2023/11/02	0	0.00	3	47.35	47.65	-3	959	-0.31%
2023/11/01	14	46.71	5	46.73	47.65	9	930	0.97%
2023/10/31	2	45.53	1	45.10	44.50	1	889	0.11%
2023/10/27	0	0.00	1	47.40	47.50	-1	885	-0.11%
2023/10/26	5	47.74	7	47.69	46.50	-2	834	-0.24%
2023/10/25	1	47.90	4	45.43	47.50	-3	776	-0.39%
2023/10/24	0	0.00	1	43.30	43.55	-1	706	-0.14%
2023/10/20	1	40.95	0	0.00	41.50	1	707	0.14%
2023/10/19	2	41.75	0	0.00	41.40	2	708	0.28%
2023/10/18	0	0.00	4	42.55	42.10	-4	713	-0.56%
2023/10/17	0	0.00	1	43.75	43.60	-1	717	-0.14%
2023/09/27	1	42.40	0	0.00	41.80	1	761	0.13%
2023/09/26	2	43.15	0	0.00	43.20	2	758	0.26%
2023/09/25	2	43.20	0	0.00	43.20	2	759	0.26%
2023/09/20	1	43.20	0	0.00	43.10	1	773	0.13%
2023/09/18	1	43.80	1	44.55	44.10	0	768	0.00%
2023/09/15	2	44.90	1	44.90	44.10	1	768	0.13%
2023/09/14	1	44.05	1	44.75	44.40	0	763	0.00%
2023/09/13	1	42.70	1	43.45	43.80	0	753	0.00%
2023/09/11	0	0.00	1	42.90	43.05	-1	750	-0.13%
2023/09/05	1	42.30	0	0.00	42.10	1	752	0.13%
2023/09/01	0	0.00	1	43.50	43.50	-1	743	-0.13%
2023/08/29	1	41.20	1	42.15	41.80	0	747	0.00%
2023/08/28	0	0.00	1	41.35	41.50	-1	745	-0.13%
2023/08/25	1	41.10	3	41.30	41.05	-2	744	-0.27%
2023/08/24	0	0.00	1	41.45	41.00	-1	747	-0.13%
2023/08/23	0	0.00	3	41.45	41.15	-3	745	-0.40%
2023/08/21	2	41.00	0	0.00	41.00	2	750	0.27%
2023/08/18	1	41.05	1	41.70	40.40	0	750	0.00%
2023/08/16	3	39.85	2	39.50	40.40	1	719	0.14%
2023/08/14	4	41.35	0	0.00	41.20	4	628	0.64%
2023/08/11	0	0.00	1	42.70	42.60	-1	625	-0.16%
2023/08/10	2	42.73	0	0.00	42.20	2	637	0.31%
2023/08/09	0.3	44.45	0	0.00	43.90	0.3	626	0.05%
2023/08/02	1	43.90	1	46.05	45.90	0	677	0.00%
2023/07/31	0	0.00	16	44.61	45.15	-16	640	-2.50%
2023/07/28	1	44.55	0	0.00	44.45	1	647	0.15%
2023/07/26	2	43.95	0	0.00	43.95	2	652	0.31%
2023/07/21	2	45.28	0	0.00	44.85	2	639	0.31%
2023/07/20	0.1	45.80	0	0.00	46.20	0.1	637	0.02%
2023/07/19	1	46.25	0	0.00	45.80	1	631	0.16%
2023/07/13	2	46.65	0	0.00	46.15	2	673	0.30%
2023/07/12	1	46.80	0	0.00	46.65	1	669	0.15%
2023/07/11	2	48.30	0	0.00	47.60	2	648	0.31%
2023/07/07	1	50.00	0	0.00	49.50	1	642	0.16%
2023/07/04	2	51.00	0	0.00	51.10	2	627	0.32%
2023/06/30	2	51.50	0	0.00	51.50	2	627	0.32%
2023/06/28	1	50.00	0	0.00	50.60	1	623	0.16%
2023/06/27	0	0.00	1	50.50	50.40	-1	623	-0.16%
2023/06/19	1	52.60	0	0.00	52.80	1	623	0.16%
2023/06/13	1	52.90	0	0.00	52.10	1	645	0.15%
2023/06/02	0.2	52.60	0	0.00	53.30	0.2	705	0.03%
2023/05/18	1	52.10	1	52.90	52.00	0	1,006	0.00%
2023/05/17	1	52.30	0	0.00	52.30	1	1,029	0.10%
2023/05/16	2	54.20	3	53.47	53.10	-1	1,032	-0.10%
2023/05/12	2	51.00	1	52.90	52.20	1	1,051	0.10%
2023/05/09	1	56.80	0	0.00	55.60	1	1,098	0.09%
2023/05/05	0	0.00	1	55.10	55.10	-1	1,154	-0.09%
2023/05/04	1	54.30	0	0.00	54.80	1	1,209	0.08%
2023/05/03	1	55.40	1	55.30	55.20	0	1,298	0.00%
2023/05/02	0	0.00	30	55.59	56.20	-30	1,326	-2.26%
2023/04/27	1	56.60	1	56.40	56.50	0	1,412	0.00%
2023/04/26	1	56.90	4	56.63	57.00	-3	1,448	-0.21%
2023/04/25	1	59.00	0	0.00	57.00	1	1,473	0.07%
2023/04/24	0	0.00	1	59.90	59.20	-1	1,540	-0.06%
2023/04/21	7	59.59	5	59.14	59.60	2	1,664	0.12%
2023/04/20	5	63.48	4	63.25	61.80	1	1,692	0.06%
2023/04/18	2	63.65	4	63.58	63.90	-2	1,879	-0.11%
2023/04/13	1	61.60	1	63.10	61.80	0	2,331	0.00%
2023/03/30	1	61.60	1	62.20	61.60	0	2,352	0.00%
2023/03/29	2	62.00	1	61.80	61.70	1	2,356	0.04%
2023/03/27	0	0.00	2	63.50	63.60	-2	2,369	-0.08%
2023/03/24	1	62.70	1	61.80	62.80	0	2,376	0.00%
2023/03/23	2	62.05	1	61.70	61.70	1	2,388	0.04%
2023/03/17	1	62.00	1	61.20	61.90	0	2,427	0.00%
2023/03/16	2	60.10	1	61.00	59.90	1	2,457	0.04%
2023/03/14	1	62.50	0	0.00	62.30	1	2,558	0.04%
2023/03/08	1	67.90	1	68.50	67.40	0	2,652	0.00%
2023/03/07	1	68.00	1	67.80	68.00	0	2,644	0.00%
2023/03/06	24	66.93	0	0.00	67.20	24	2,635	0.91%
2023/03/01	5	62.86	1	63.30	63.60	4	2,612	0.15%
2023/02/24	2	65.10	2	64.95	64.20	0	2,608	0.00%
2023/02/23	1	64.40	1	65.10	64.80	0	2,595	0.00%
2023/02/22	1	68.30	1	69.30	67.20	0	2,550	0.00%
2023/02/21	1	68.30	0	0.00	67.20	1	2,503	0.04%
2023/02/20	0	0.00	1	68.80	70.20	-1	2,479	-0.04%
2023/02/17	1	67.80	1	68.70	65.60	0	2,426	0.00%
2023/02/09	0	0.00	2	68.10	67.00	-2	2,453	-0.08%
2023/02/08	1	70.00	0	0.00	70.00	1	2,423	0.04%
2023/02/07	1	70.00	11	70.36	70.50	-10	2,400	-0.42%
2023/02/06	13	69.58	1	69.90	69.20	12	2,395	0.50%
2023/02/03	6	68.37	19	69.35	68.50	-13	2,421	-0.54%
2023/02/02	15	68.39	7	66.70	68.90	8	2,414	0.33%
2023/02/01	7.5	67.55	4	67.85	66.00	3.5	2,395	0.15%
2023/01/31	0	0.00	10	65.35	65.10	-10	2,312	-0.43%
2023/01/30	10	64.90	1	64.50	64.20	9	2,299	0.39%
2023/01/17	3	65.00	2	64.95	64.10	1	2,275	0.04%
2023/01/16	2	64.00	3	64.27	63.30	-1	2,198	-0.05%
2023/01/13	1	63.90	0	0.00	63.00	1	2,160	0.05%
2023/01/12	2	63.75	1	64.10	63.80	1	2,139	0.05%
2023/01/11	13	65.18	12	65.61	65.60	1	2,067	0.05%
2023/01/10	2	63.50	2	64.35	63.20	0	1,945	0.00%
2023/01/09	1	63.60	1	64.30	64.10	0	1,912	0.00%
2023/01/06	5	64.10	47	64.91	65.10	-42	1,841	-2.28%
2023/01/05	63	63.62	25	63.72	64.00	38	1,707	2.22%
2023/01/04	2	56.45	169	58.49	59.40	-167	1,371	-12.18%	大賣/鉅額交易
2022/12/28	1	51.60	1	52.00	52.10	0	1,240	0.00%
2022/12/26	0	0.00	4	54.33	54.00	-4	1,235	-0.32%
2022/12/23	0	0.00	2	53.15	53.20	-2	1,242	-0.16%
2022/12/20	3	52.37	0	0.00	51.80	3	1,247	0.24%
2022/12/19	5	54.90	1	55.00	54.80	4	1,259	0.32%
2022/12/16	2	54.60	0	0.00	53.90	2	1,258	0.16%
2022/12/15	0	0.00	3	56.63	56.40	-3	1,250	-0.24%
2022/12/13	0	0.00	1	54.10	54.30	-1	1,224	-0.08%
2022/12/12	2	53.35	0	0.00	53.60	2	1,218	0.16%
2022/12/09	3	55.40	2	57.55	54.50	1	1,213	0.08%
2022/12/08	3	54.77	0	0.00	55.60	3	1,175	0.26%
2022/12/07	1	56.60	4	56.53	56.40	-3	1,145	-0.26%
2022/12/06	3	53.17	0	0.00	53.10	3	1,095	0.27%
2022/12/05	5	55.76	1	56.90	56.90	4	1,057	0.38%
2022/12/02	0	0.00	2	53.10	51.80	-2	1,028	-0.19%
2022/12/01	0	0.00	1	52.10	52.90	-1	1,038	-0.10%
2022/11/24	0	0.00	1	49.65	50.10	-1	1,038	-0.10%
2022/11/23	4	49.33	1	49.90	48.85	3	1,034	0.29%
2022/11/22	1	49.65	0	0.00	49.45	1	1,030	0.10%
2022/11/11	1	51.10	3	51.53	50.80	-2	982	-0.20%
2022/11/09	2	51.40	1	52.50	51.20	1	946	0.11%
2022/11/08	2	52.30	6	52.70	52.30	-4	941	-0.43%
2022/11/07	5	50.03	5	50.66	51.10	0	923	0.00%
2022/11/04	4	49.20	1	49.05	49.45	3	895	0.34%
2022/11/03	1	50.80	1	50.70	50.00	0	891	0.00%
2022/11/02	1	50.60	1	50.30	50.40	0	914	0.00%
2022/11/01	1	49.90	6	51.42	51.70	-5	900	-0.56%
2022/10/31	5	50.20	1	50.20	50.20	4	845	0.47%
2022/10/28	1	49.40	1	50.60	46.60	0	819	0.00%
2022/10/27	2	48.30	3	49.08	49.25	-1	787	-0.13%
2022/10/21	0	0.00	2	44.50	43.65	-2	810	-0.25%
2022/10/17	2	43.58	1	44.75	46.00	1	834	0.12%
2022/10/14	0	0.00	1	45.70	45.60	-1	833	-0.12%
2022/10/13	1	45.60	0	0.00	44.90	1	838	0.12%
2022/10/07	1	48.40	0	0.00	48.20	1	843	0.12%
2022/10/06	1	48.00	0	0.00	48.45	1	846	0.12%
2022/10/05	1	48.60	0	0.00	48.45	1	853	0.12%
2022/10/04	0	0.00	1	48.60	48.55	-1	876	-0.11%
2022/10/03	1	47.35	0	0.00	47.40	1	876	0.11%
2022/09/29	0	0.00	5	47.64	47.00	-5	868	-0.58%
2022/09/28	1	47.25	1	47.00	46.65	0	877	0.00%
2022/09/26	1	48.20	0	0.00	46.60	1	881	0.11%
2022/09/21	1	53.50	0	0.00	53.00	1	864	0.12%
2022/09/08	1	52.00	1	52.50	52.90	0	875	0.00%
2022/09/07	4	51.78	1	52.70	52.60	3	871	0.34%
2022/09/06	2.2	54.08	4	53.40	53.40	-1.8	858	-0.21%
2022/09/05	2	57.20	0	0.00	57.20	2	836	0.24%
2022/09/02	0	0.00	1	63.00	62.80	-1	811	-0.12%
2022/08/26	2	61.60	0	0.00	61.40	2	780	0.26%
2022/08/24	0	0.00	1	61.00	60.50	-1	769	-0.13%
2022/08/23	1	60.00	0	0.00	60.00	1	771	0.13%
2022/08/22	1	59.80	1	60.50	60.50	0	775	0.00%
2022/08/18	1.1	60.36	1	60.90	60.60	0.1	776	0.02%
2022/08/17	1	62.10	0	0.00	61.90	1	768	0.13%
2022/08/12	3	59.67	2	60.20	60.30	1	762	0.13%
2022/08/08	0	0.00	2	57.00	57.00	-2	728	-0.27%
2022/08/03	2	58.55	0	0.00	58.50	2	750	0.27%
2022/08/02	0	0.00	1	59.00	59.20	-1	770	-0.13%
2022/08/01	1	62.50	0	0.00	59.90	1	779	0.13%
2022/07/18	0	0.00	1	70.50	70.00	-1	1,079	-0.09%
2022/06/22	2	66.60	0	0.00	67.30	2	1,556	0.13%
2022/06/15	0	0.00	1	72.10	72.60	-1	1,603	-0.06%
2022/06/14	3	69.93	0	0.00	71.50	3	1,634	0.18%
2022/05/23	1	73.80	0	0.00	73.80	1	2,139	0.05%
2022/05/20	1	74.20	0	0.00	74.20	1	2,145	0.05%
2022/05/18	0	0.00	1	74.00	73.50	-1	2,158	-0.05%
2022/05/13	0	0.00	0.1	72.00	72.80	-0.1	2,178	0.00%
2022/05/12	1.1	72.57	0	0.00	71.20	1.1	2,172	0.05%
2022/05/10	2	68.90	0	0.00	71.10	2	2,158	0.09%
2022/05/09	1	71.50	0	0.00	68.00	1	2,139	0.05%
2022/05/04	0	0.00	6	72.78	72.70	-6	2,118	-0.28%
2022/05/03	1	77.70	1	79.30	77.70	0	2,094	0.00%
2022/04/29	1	77.70	1	79.00	77.80	0	2,127	0.00%
2022/04/28	2.2	78.39	0	0.00	77.60	2.2	2,146	0.10%
2022/04/27	1	77.60	1	79.90	80.30	0	2,134	0.00%
2022/04/26	1	81.00	3	81.00	80.50	-2	2,146	-0.09%
2022/04/25	0	0.00	2	83.00	81.00	-2	2,127	-0.09%
2022/04/22	4	89.88	1	91.00	88.30	3	2,045	0.15%
2022/04/18	1	85.50	9	90.34	89.90	-8	2,073	-0.39%
2022/04/15	2	85.10	0	0.00	84.00	2	2,196	0.09%
2022/04/11	0	0.00	1	86.20	85.20	-1	2,277	-0.04%
2022/04/08	1	88.40	0	0.00	88.00	1	2,272	0.04%
2022/04/07	0	0.00	1	90.10	91.00	-1	2,261	-0.04%
2022/04/06	3	90.17	2	92.65	89.70	1	2,240	0.04%
2022/04/01	9	92.49	6	92.10	92.00	3	2,182	0.14%
2022/03/30	7	90.99	2.3	91.38	91.00	4.7	2,109	0.22%
2022/03/29	1	85.20	0	0.00	88.90	1	2,031	0.05%
2022/03/28	1	83.80	1	86.20	83.10	0	1,977	0.00%
2022/03/23	1	84.70	1	84.30	84.70	0	1,953	0.00%
2022/03/21	1	82.30	0	0.00	82.50	1	1,936	0.05%
2022/03/18	1	81.50	0	0.00	83.40	1	1,954	0.05%
2022/03/16	0	0.00	2	78.95	79.80	-2	1,984	-0.10%
2022/03/15	1.2	78.55	7	78.47	77.40	-5.8	1,962	-0.30%
2022/03/11	0.3	83.90	0	0.00	84.90	0.3	1,935	0.02%
2022/03/10	1	83.00	0	0.00	83.00	1	1,956	0.05%
2022/03/09	2	81.80	0	0.00	81.20	2	1,941	0.10%
2022/03/08	1.2	85.89	0	0.00	80.90	1.2	1,931	0.06%
2022/03/07	1.2	85.26	0	0.00	87.50	1.2	1,913	0.06%
2022/03/04	2.2	90.66	3	95.00	89.40	-0.8	1,910	-0.04%
2022/03/03	1	95.70	0	0.00	95.60	1	1,944	0.05%
2022/03/02	4.2	98.43	0	0.00	97.20	4.2	1,919	0.22%
2022/03/01	5.2	103.51	6	105.17	103.00	-0.9	1,890	-0.04%
2022/02/24	0.1	111.50	0	0.00	111.00	0.1	1,882	0.01%
2022/02/21	1	117.00	1	118.00	117.50	0	2,014	0.00%
2022/02/18	0	0.00	1	119.50	122.00	-1	2,059	-0.05%
2022/02/16	0	0.00	1	119.00	120.00	-1	2,111	-0.05%
2022/01/26	1	110.00	0	0.00	109.50	1	2,976	0.03%
2022/01/25	1.1	112.12	0	0.00	110.00	1.1	3,088	0.04%
2022/01/20	1	119.00	0	0.00	119.00	1	3,291	0.03%
2022/01/19	1	121.00	0	0.00	120.50	1	3,417	0.03%
2022/01/18	0	0.00	1	124.50	123.00	-1	3,510	-0.03%
2022/01/17	1	121.50	0	0.00	122.00	1	3,580	0.03%
2022/01/14	0	0.00	1	124.50	124.50	-1	3,671	-0.03%
2022/01/13	0	0.00	1	123.50	121.50	-1	3,694	-0.03%
2022/01/12	2	120.50	0	0.00	121.00	2	3,722	0.05%
2022/01/11	3	123.67	0	0.00	122.00	3	3,760	0.08%
2022/01/10	9	133.00	4	130.00	128.00	5	3,728	0.13%
2022/01/07	1	125.50	5	128.50	128.00	-4	3,659	-0.11%
2022/01/06	1	119.50	0	0.00	119.50	1	3,612	0.03%
2022/01/03	4	125.75	0	0.00	123.50	4	3,686	0.11%
2021/12/30	1	126.50	1	127.50	128.00	0	3,717	0.00%
2021/12/29	3	127.50	3	126.50	128.00	0	3,795	0.00%
2021/12/20	0	0.00	2	126.50	127.50	-2	4,996	-0.04%
2021/12/17	2	126.00	1	126.50	125.00	1	5,113	0.02%
2021/12/16	2	123.00	0	0.00	123.00	2	5,518	0.04%
2021/12/15	2	122.50	1	124.00	122.00	1	5,668	0.02%
2021/12/14	2	123.00	0	0.00	122.00	2	5,687	0.04%
2021/12/13	2	127.25	0	0.00	125.50	2	5,727	0.03%
2021/12/10	1	133.00	1	135.00	131.50	0	5,822	0.00%
2021/12/09	1	134.50	2	135.00	134.00	-1	5,923	-0.02%
2021/12/07	2	133.25	1	134.00	131.00	1	6,305	0.02%
2021/12/06	1	128.50	2	134.25	134.00	-1	6,663	-0.02%
2021/12/03	0	0.00	1	132.50	133.00	-1	6,773	-0.01%
2021/12/02	0	0.00	1	131.50	130.50	-1	6,772	-0.01%
2021/12/01	5	133.60	0	0.00	133.50	5	6,758	0.07%
2021/11/30	0	0.00	1	135.50	135.50	-1	6,720	-0.01%
2021/11/29	10	137.10	4	134.63	135.50	6	6,686	0.09%
2021/11/25	0	0.00	3	138.00	135.00	-3	6,648	-0.05%
2021/11/24	0	0.00	4	135.50	135.50	-4	6,634	-0.06%
2021/11/23	6	135.58	0	0.00	135.50	6	6,633	0.09%
2021/11/22	3	140.00	0	0.00	140.00	3	6,615	0.05%
2021/11/19	30	141.35	1	145.00	139.00	29	6,570	0.44%
2021/11/18	141	145.88	0	0.00	146.00	141	6,537	2.16%	大買/鉅額交易
2021/11/17	1	146.50	220	147.16	149.50	-219	6,511	-3.36%	大賣/鉅額交易
2021/11/16	122	142.91	11	146.00	144.00	111	6,479	1.71%	大買/鉅額交易
2021/11/15	1	143.00	30	145.67	145.00	-29	6,507	-0.45%
2021/11/12	134	143.00	3	144.33	143.00	131	6,535	2.00%	大買/鉅額交易
2021/11/11	8	142.19	1	153.00	140.50	7	6,520	0.11%
2021/11/10	5	150.20	32	149.22	149.50	-27	6,425	-0.42%
2021/11/09	37	152.92	7.1	150.60	151.00	29.9	6,368	0.47%
2021/11/08	2	151.00	13	146.00	145.00	-11	6,326	-0.17%
2021/11/05	2	149.25	1	149.50	149.00	1	6,310	0.02%
2021/11/04	5	153.20	53	146.79	143.00	-48	6,294	-0.76%
2021/11/03	83	154.72	84.1	151.24	148.00	-1.1	6,195	-0.02%
2021/11/02	10	149.05	2	148.00	149.00	8	6,072	0.13%
2021/11/01	5	146.10	12.1	144.48	146.50	-7.1	5,994	-0.12%
2021/10/29	23.1	145.00	8	145.88	145.00	15.1	5,964	0.25%
2021/10/28	0	0.00	31	137.56	138.50	-31	5,912	-0.52%
2021/10/27	4	139.63	7	140.43	141.50	-3	5,916	-0.05%
2021/10/26	4	134.75	1	134.50	134.00	3	5,851	0.05%
2021/10/25	33	129.50	3	130.17	130.50	30	5,850	0.51%
2021/10/22	3	128.00	3	126.83	127.00	0	5,851	0.00%
2021/10/21	1	123.50	12	123.50	121.00	-11	5,860	-0.19%
2021/10/20	1	119.50	1	120.50	122.00	0	5,983	0.00%
2021/10/19	12	121.46	2	120.25	122.00	10	6,081	0.16%
2021/10/15	1	117.50	1	116.50	117.50	0	6,382	0.00%
2021/10/14	3	112.17	3	113.50	112.50	0	6,646	0.00%
2021/10/13	1	111.50	1	113.00	110.50	0	6,725	0.00%
2021/10/12	2	109.75	1	113.50	111.50	1	6,867	0.01%
2021/10/08	2	114.50	0	0.00	113.50	2	6,931	0.03%
2021/10/07	5	112.00	5	114.50	113.50	0	7,224	0.00%
2021/10/06	6	114.92	5	113.40	109.00	1	7,474	0.01%
2021/10/05	3	112.67	3	111.50	113.50	0	7,576	0.00%
2021/10/04	6	120.92	3	115.50	115.50	3	7,503	0.04%
2021/10/01	6	130.92	17.1	132.43	128.00	-11.1	7,394	-0.15%
2021/09/30	74	131.32	72.1	133.83	132.00	1.9	7,170	0.03%
2021/09/29	15	128.00	7	126.64	124.00	8	6,877	0.12%
2021/09/28	9.1	124.34	9	124.50	123.50	0.1	6,687	0.00%
2021/09/27	1	126.00	1	128.00	122.00	0	6,653	0.00%
2021/09/24	1.1	130.18	5	127.20	125.00	-3.9	6,690	-0.06%
2021/09/23	13	128.54	15.1	129.64	131.50	-2.1	6,591	-0.03%
2021/09/22	1	123.00	10	124.20	126.50	-9	6,215	-0.14%
2021/09/16	2	117.00	3	117.00	115.00	-1	6,170	-0.02%
2021/09/15	10	119.35	2	118.50	117.50	8	6,218	0.13%
2021/09/14	6	120.33	6	118.33	117.50	0	6,165	0.00%
2021/09/13	15	119.47	12	118.96	121.00	3	6,070	0.05%
2021/09/10	2.1	122.50	4	120.38	121.50	-1.9	5,988	-0.03%
2021/09/09	3	114.67	0	0.00	113.00	3	5,787	0.05%
2021/09/08	19	121.63	19	121.08	119.50	0	5,665	0.00%
2021/09/07	7	113.93	10	113.25	119.00	-3	5,337	-0.06%
2021/09/03	0	0.00	1	107.00	108.00	-1	5,314	-0.02%
2021/09/01	2	109.75	1	106.50	108.50	1	5,516	0.02%
2021/08/31	1	110.50	0	0.00	108.00	1	5,643	0.02%
2021/08/30	2	111.50	0	0.00	114.50	2	5,843	0.03%
2021/08/25	7	109.79	7	110.07	110.50	0	6,167	0.00%
2021/08/24	0	0.00	1	106.00	105.50	-1	6,202	-0.02%
2021/08/23	2	105.50	31	106.95	107.50	-29	6,248	-0.46%
2021/08/20	3	105.50	3	104.17	105.50	0	6,273	0.00%
2021/08/18	0	0.00	1	108.00	108.00	-1	6,371	-0.02%
2021/08/17	1	104.00	0	0.00	104.00	1	6,475	0.02%
2021/08/16	0	0.00	1	112.00	113.50	-1	6,536	-0.02%
2021/08/13	3	113.33	1	116.50	109.50	2	6,669	0.03%
2021/08/11	2	116.25	3	119.17	120.00	-1	6,994	-0.01%
2021/08/09	4	119.13	0	0.00	118.50	4	7,254	0.06%
2021/08/06	3	128.67	3	130.83	125.00	0	7,352	0.00%
2021/08/04	1	131.00	0	0.00	129.00	1	7,638	0.01%
2021/08/02	1	134.00	4	132.50	135.00	-3	7,581	-0.04%
2021/07/30	5	139.50	4	141.00	131.50	1	7,538	0.01%
2021/07/28	2	138.50	16	130.28	138.50	-14	7,365	-0.19%
2021/07/27	2	138.75	1	138.00	138.50	1	7,251	0.01%
2021/07/26	7	142.43	7	146.36	146.00	0	7,180	0.00%
2021/07/23	5	141.90	5	147.80	138.00	0	7,062	0.00%
2021/07/22	6	144.83	102	141.05	144.50	-96	6,884	-1.39%	大賣/
2021/07/21	8	147.44	22	148.16	144.50	-14	6,745	-0.21%
2021/07/20	108	149.69	5	148.30	147.50	103	6,555	1.57%	大買/鉅額交易
2021/07/19	11	147.73	173	148.80	144.50	-162	6,337	-2.56%	大賣/鉅額交易
2021/07/16	2	136.00	1	140.00	140.50	1	5,986	0.02%
2021/07/15	3	128.00	12.3	125.06	128.00	-9.3	5,853	-0.16%
2021/07/14	6	117.17	3	116.50	116.50	3	5,689	0.05%
2021/07/13	189	132.46	20	130.58	119.00	169	5,592	3.02%	大買/鉅額交易
2021/07/12	13	119.19	9.2	121.58	126.50	3.8	5,250	0.07%
2021/07/09	2	115.50	66	114.73	115.00	-64	4,953	-1.29%
2021/07/07	0	0.00	0.1	109.50	107.50	-0.1	4,763	0.00%
2021/07/06	0	0.00	100	107.00	108.00	-100	4,695	-2.13%
2021/07/05	4	106.00	250	105.29	105.00	-246	4,666	-5.27%	大賣/鉅額交易
2021/07/02	0	0.00	0.4	107.00	106.50	-0.4	4,651	-0.01%
2021/07/01	1	110.50	2	109.00	108.50	-1	4,643	-0.02%
2021/06/30	1	109.50	9	108.44	109.50	-8	4,586	-0.17%
2021/06/29	1	105.00	0	0.00	104.00	1	4,464	0.02%
2021/06/28	1	107.50	1	107.00	107.50	0	4,435	0.00%
2021/06/25	3	108.33	6	109.25	106.50	-3	4,395	-0.07%
2021/06/24	5	102.10	9	103.89	105.00	-4	4,288	-0.09%
2021/06/22	1	99.80	0	0.00	99.80	1	4,201	0.02%
2021/06/21	0.1	101.00	3	103.00	102.50	-2.9	4,162	-0.07%
2021/06/18	17	101.71	1	104.00	100.00	16	4,131	0.39%
2021/06/17	5	102.10	5	105.00	102.00	0	4,119	0.00%
2021/06/16	3	100.67	0	0.00	100.00	3	4,122	0.07%
2021/06/15	4.3	102.00	0	0.00	102.00	4.3	4,096	0.10%
2021/06/11	3.3	109.19	6	106.58	106.00	-2.7	4,093	-0.07%
2021/06/10	11.1	110.03	7	111.50	113.00	4.1	4,043	0.10%
2021/06/09	355	111.78	14	115.07	110.50	341	3,980	8.57%	大買/鉅額交易
2021/06/08	7.1	109.72	17.1	110.56	110.50	-10	3,841	-0.26%
2021/06/07	48	108.13	56	111.55	113.50	-8	3,702	-0.22%
2021/06/04	25	104.68	4	105.75	103.50	21	3,453	0.61%
2021/06/03	44	108.52	49	108.54	108.50	-5	3,397	-0.15%
2021/06/02	5	100.04	5	100.86	106.00	0	3,212	0.00%
2021/06/01	4	96.75	3	96.63	96.50	1	3,089	0.03%
2021/05/28	1	100.50	4	100.50	100.50	-3	2,995	-0.10%
2021/05/27	4	102.63	2	102.50	103.00	2	2,954	0.07%
2021/05/26	16	102.08	14	101.32	102.00	2	2,896	0.07%
2021/05/25	29	106.90	27	101.80	101.50	2	2,816	0.07%
2021/05/24	15	111.83	16	113.38	110.50	-1	2,664	-0.04%
2021/05/21	26	113.83	22.1	115.34	111.50	4	2,545	0.16%
2021/05/20	23	111.11	23.1	112.49	116.00	-0.1	2,387	0.00%
2021/05/19	13.3	112.56	11.1	113.04	109.50	2.1	2,206	0.10%
2021/05/18	12	113.88	4	114.00	107.00	8	1,994	0.40%
2021/05/17	1	115.50	17	115.50	115.50	-16	1,673	-0.96%
2021/05/14	12	98.10	17	101.86	105.00	-5	1,627	-0.31%
2021/05/13	9	101.00	18.8	102.62	102.00	-9.8	1,424	-0.69%
2021/05/12	10	94.19	4	91.03	96.80	6	1,231	0.49%
2021/05/11	0	0.00	1	89.00	88.00	-1	1,037	-0.10%
2021/05/10	0	0.00	3	86.87	87.80	-3	1,014	-0.30%
2021/05/07	0	0.00	4	85.40	86.70	-4	988	-0.40%
2021/05/06	3	78.70	0	0.00	78.90	3	959	0.31%
2021/05/05	0	0.00	1	78.70	79.30	-1	962	-0.10%
2021/05/03	2	82.30	0	0.00	81.70	2	944	0.21%
2021/04/29	0	0.00	1	84.90	84.30	-1	939	-0.11%
2021/04/26	0	0.00	1	83.50	83.90	-1	941	-0.11%
2021/04/22	1	84.10	0	0.00	83.20	1	964	0.10%
2021/04/21	2	86.30	0.1	87.20	86.10	1.9	981	0.19%
2021/04/14	2	84.40	4	85.05	84.50	-2	995	-0.20%
2021/04/13	2	87.45	0	0.00	86.70	2	986	0.20%
2021/03/24	1	88.00	1	89.00	88.50	0	997	0.00%
2021/03/23	0.1	89.50	2	89.50	88.00	-1.9	1,007	-0.19%
2021/03/22	2	91.55	1	92.40	91.00	1	996	0.10%
2021/03/19	2	88.80	2	87.90	91.40	0	993	0.00%
2021/03/18	2	88.60	5	88.24	88.00	-3	962	-0.31%
2021/03/17	5.3	88.51	2	89.15	88.00	3.3	996	0.33%
2021/03/16	1	83.80	2	84.55	86.00	-1	945	-0.11%
2021/03/11	0	0.00	1	80.70	81.10	-1	917	-0.11%
2021/03/10	0	0.00	1	79.80	80.10	-1	911	-0.11%
2021/03/08	1	80.80	0	0.00	80.00	1	910	0.11%
2021/03/05	0	0.00	3	78.47	79.00	-3	910	-0.33%
2021/03/04	1	79.20	0	0.00	79.30	1	920	0.11%
2021/03/03	0	0.00	10	80.00	81.20	-10	914	-1.09%
2021/03/02	0	0.00	1	81.70	81.70	-1	909	-0.11%
2021/02/26	0.1	83.20	0	0.00	82.30	0.1	910	0.01%
2021/02/23	1	83.80	0	0.00	84.10	1	943	0.11%
2021/02/22	1	84.00	1	85.70	85.50	0	944	0.00%
2021/02/19	1	81.80	8	82.06	82.20	-7	943	-0.74%
2021/02/18	2	81.80	2	82.65	82.70	0	961	0.00%
2021/02/17	0	0.00	1	81.70	81.60	-1	960	-0.10%
2021/02/05	1	82.40	0	0.00	81.80	1	955	0.10%
2021/02/03	2.2	83.18	0	0.00	83.10	2.2	977	0.23%
2021/02/02	3	86.40	0	0.00	84.10	3	969	0.31%
2021/01/29	2	88.00	0	0.00	86.50	2	974	0.21%
2021/01/27	1	87.90	0	0.00	87.50	1	988	0.10%
2021/01/25	0.1	87.80	0	0.00	87.90	0.1	1,013	0.01%
2021/01/22	3.2	86.59	0	0.00	86.30	3.2	1,014	0.31%
2021/01/20	3	87.60	2	87.65	86.60	1	1,033	0.10%
2021/01/19	0	0.00	1	87.80	87.20	-1	1,036	-0.10%
2021/01/15	3	89.80	0	0.00	87.90	3	1,044	0.29%
2021/01/14	0	0.00	7	91.29	90.80	-7	1,023	-0.68%
2021/01/13	0	0.00	9	88.30	88.00	-9	998	-0.90%
2021/01/12	1	87.90	0	0.00	87.50	1	1,004	0.10%
2021/01/08	4	87.08	0	0.00	87.90	4	1,079	0.37%
2021/01/07	3	87.30	0	0.00	87.20	3	1,137	0.26%
2021/01/06	1	87.30	0	0.00	87.60	1	1,148	0.09%
2021/01/04	3	88.50	0	0.00	88.50	3	1,166	0.26%
2020/12/30	4	92.05	11	92.38	91.50	-7	1,148	-0.61%
2020/12/29	1	90.70	3	90.90	90.70	-2	1,133	-0.18%
2020/12/28	2	89.55	0	0.00	89.30	2	1,116	0.18%
2020/12/25	3	90.00	3	90.13	89.50	0	1,115	0.00%
2020/12/24	2	89.80	0	0.00	90.20	2	1,105	0.18%
2020/12/16	1	89.30	0	0.00	89.20	1	1,061	0.09%
2020/12/15	8	90.65	8	90.00	90.00	0	1,047	0.00%
2020/12/14	0	0.00	1	89.00	89.00	-1	1,020	-0.10%
2020/12/11	3	89.40	6	90.07	88.80	-3	1,015	-0.30%
2020/12/08	0	0.00	2	86.45	86.50	-2	995	-0.20%
2020/12/07	3	87.20	1	87.80	86.90	2	991	0.20%
2020/12/04	0	0.00	2	88.40	88.20	-2	984	-0.20%
2020/12/01	0	0.00	1	88.20	88.00	-1	977	-0.10%
2020/11/30	2	90.75	0	0.00	88.00	2	972	0.21%
2020/11/27	0	0.00	6	90.10	90.00	-6	957	-0.63%
2020/11/25	0	0.00	6	89.20	89.00	-6	950	-0.63%
2020/11/24	2	89.10	5	88.60	88.00	-3	943	-0.32%
2020/11/23	5	90.20	0	0.00	90.00	5	925	0.54%
2020/11/19	0	0.00	5	92.20	91.40	-5	1,005	-0.50%
2020/11/18	4	91.13	0	0.00	90.50	4	994	0.40%
2020/11/12	3	93.70	0	0.00	93.20	3	998	0.30%
2020/11/10	1	96.00	0	0.00	95.70	1	981	0.10%
2020/10/29	16	97.03	2	97.50	97.50	14	961	1.46%
2020/10/27	6	94.13	0	0.00	93.80	6	947	0.63%
2020/10/23	15	97.50	0	0.00	97.70	15	935	1.60%
2020/10/22	5	97.50	0	0.00	97.40	5	966	0.52%
2020/10/20	2	96.70	0	0.00	97.00	2	998	0.20%
2020/10/19	0	0.00	2	98.80	98.00	-2	1,000	-0.20%
2020/10/16	7	100.11	1	97.40	97.00	6	1,001	0.60%
2020/10/15	2	101.65	6	104.25	104.50	-4	945	-0.42%
2020/10/14	1	95.60	0	0.00	95.10	1	906	0.11%
2020/10/13	10	94.33	0	0.00	94.70	10	908	1.10%
2020/10/12	1	99.20	0	0.00	99.10	1	918	0.11%
2020/10/07	1	103.50	1	104.50	103.50	0	932	0.00%
2020/09/30	1	101.50	1	100.50	100.50	0	1,010	0.00%
2020/09/29	1	102.50	0	0.00	102.00	1	1,078	0.09%
2020/09/17	0	0.00	1	113.00	112.50	-1	1,460	-0.07%
2020/09/16	1	110.50	1	112.00	110.00	0	1,460	0.00%
2020/09/15	1	111.00	2	112.25	111.00	-1	1,462	-0.07%
2020/09/11	2	109.25	1	109.50	105.00	1	1,473	0.07%
2020/09/02	3	110.50	0	0.00	110.00	3	1,554	0.19%
2020/09/01	1	112.50	1	115.00	112.50	0	1,578	0.00%
2020/08/27	1	113.50	1	115.00	113.00	0	1,654	0.00%
2020/08/26	7	117.29	1	119.50	113.50	6	1,676	0.36%
2020/08/20	0.4	107.00	0	0.00	104.50	0.4	1,653	0.02%
2020/08/18	0	0.00	1	110.50	109.50	-1	1,763	-0.06%
2020/08/13	2	113.50	1	115.50	114.50	1	1,986	0.05%
2020/08/12	1	114.00	1	114.00	113.00	0	2,074	0.00%
2020/08/10	1	121.00	0	0.00	122.50	1	2,106	0.05%
2020/08/05	2	123.00	0	0.00	124.00	2	2,169	0.09%
2020/08/04	1	124.00	1	122.50	124.00	0	2,202	0.00%
2020/07/30	9	120.00	0	0.00	118.50	9	2,375	0.38%
2020/07/28	1	115.00	1	115.50	119.50	0	2,423	0.00%
2020/07/27	10	120.00	0	0.00	115.50	10	2,435	0.41%
2020/07/24	1	123.50	0	0.00	122.00	1	2,478	0.04%
2020/07/22	1	125.00	0	0.00	125.00	1	2,620	0.04%
2020/07/21	1	131.00	0	0.00	129.00	1	2,689	0.04%
2020/07/20	0	0.00	1	125.00	132.50	-1	2,689	-0.04%
2020/07/17	0	0.00	3	129.67	128.50	-3	2,683	-0.11%
2020/07/16	10	138.00	5	140.00	136.00	5	2,709	0.18%
2020/07/15	12	134.83	0	0.00	135.50	12	2,710	0.44%
2020/07/10	0	0.00	1	131.50	132.00	-1	2,813	-0.04%
2020/07/08	1	144.00	1	140.00	139.00	0	3,040	0.00%
2020/07/07	2	135.50	1	137.00	135.00	1	3,076	0.03%
2020/07/06	0	0.00	3	137.50	137.00	-3	3,105	-0.10%
2020/07/03	2	135.25	4	132.75	132.00	-2	3,128	-0.06%
2020/07/02	1	131.50	2	128.25	132.00	-1	3,047	-0.03%
2020/06/30	4	118.38	0	0.00	118.00	4	2,966	0.13%
2020/06/29	1	119.50	7	118.71	121.50	-6	2,929	-0.20%
2020/06/24	1	115.00	0	0.00	116.50	1	2,895	0.03%
2020/06/17	0	0.00	22	116.91	117.50	-22	2,911	-0.76%
2020/06/16	4	114.38	2	113.00	113.00	2	2,894	0.07%
2020/06/12	10	109.25	1	108.50	109.50	9	2,906	0.31%
2020/06/11	1	118.50	0	0.00	112.50	1	2,902	0.03%
2020/06/10	1	116.00	1	116.00	116.00	0	2,889	0.00%
2020/06/05	0	0.00	4	122.13	120.00	-4	2,889	-0.14%
2020/06/04	1	118.00	0	0.00	118.50	1	2,850	0.04%
2020/06/02	2	121.00	0	0.00	117.50	2	2,833	0.07%
2020/06/01	0	0.00	1	117.50	117.00	-1	2,826	-0.04%
2020/05/29	1	116.50	0	0.00	116.00	1	2,813	0.04%
2020/05/28	0	0.00	2	117.50	111.50	-2	2,786	-0.07%
2020/05/27	1	116.00	0	0.00	116.00	1	2,771	0.04%
2020/05/26	2	120.00	0	0.00	117.50	2	2,755	0.07%
2020/05/25	0	0.00	4	118.13	121.00	-4	2,685	-0.15%
2020/05/22	2	112.25	1	110.50	110.00	1	2,617	0.04%
2020/05/21	3	115.50	2	117.00	114.50	1	2,589	0.04%
2020/05/20	1	110.50	10	111.00	112.00	-9	2,520	-0.36%
2020/05/19	5	105.40	12	101.92	106.00	-7	2,399	-0.29%
2020/05/15	3	99.27	1	97.50	97.80	2	2,309	0.09%
2020/05/14	5	101.40	24	99.68	97.30	-19	2,351	-0.81%
2020/05/12	1	98.50	10	98.50	98.30	-9	2,325	-0.39%
2020/05/11	8	102.94	6	101.50	98.90	2	2,342	0.09%
2020/05/08	6	106.17	5	107.80	102.00	1	2,395	0.04%
2020/05/07	1	104.00	2	103.00	103.00	-1	2,335	-0.04%
2020/05/06	0	0.00	1	100.50	99.00	-1	2,268	-0.04%
2020/05/05	1	99.50	1	98.30	97.20	0	2,224	0.00%
2020/05/04	1	96.50	0	0.00	97.30	1	2,183	0.05%
2020/04/30	0	0.00	1	99.60	98.60	-1	2,168	-0.05%
2020/04/29	2	100.50	2	99.00	97.00	0	2,136	0.00%
2020/04/27	8	100.58	13	98.05	96.60	-5	2,039	-0.25%
2020/04/24	21	93.40	8	92.20	96.00	13	1,909	0.68%
2020/04/23	2	87.45	1	88.00	87.30	1	1,823	0.05%
2020/04/22	1	86.90	2	86.55	86.90	-1	1,804	-0.06%
2020/04/21	6	88.08	5	88.96	86.20	1	1,788	0.06%
2020/04/20	1	88.20	1	86.70	88.30	0	1,748	0.00%
2020/04/17	2	85.80	1	85.90	85.40	1	1,721	0.06%
2020/04/16	0	0.00	32	88.00	87.80	-32	1,678	-1.91%
2020/04/15	35	86.73	1	87.30	86.60	34	1,632	2.08%
2020/04/14	4	90.15	0	0.00	91.00	4	1,556	0.26%
2020/04/13	18	88.18	76	88.10	90.00	-58	1,454	-3.99%
2020/04/10	4	77.83	77	79.81	82.30	-73	1,288	-5.67%
2020/04/09	2	75.60	6	75.50	74.90	-4	1,182	-0.34%
2020/04/08	1	74.70	29	73.05	75.00	-28	1,120	-2.50%
2020/04/07	7	71.16	1	71.80	71.10	6	1,040	0.58%
2020/04/06	26	71.53	3	71.37	70.90	23	1,020	2.25%
2020/04/01	1	69.00	2	69.70	69.70	-1	997	-0.10%
2020/03/31	3	69.63	1	69.60	70.30	2	994	0.20%
2020/03/30	1	68.50	1	68.00	70.10	0	986	0.00%
2020/03/27	65	72.58	0	0.00	70.30	65	979	6.64%
2020/03/26	0	0.00	1	73.50	73.40	-1	961	-0.10%
2020/03/25	0	0.00	12	75.78	74.70	-12	956	-1.25%
2020/03/24	9	74.47	17	75.99	73.80	-8	949	-0.84%
2020/03/23	0	0.00	1	72.30	73.80	-1	949	-0.11%
2020/03/20	4	69.08	38	71.03	70.30	-34	950	-3.58%
2020/03/19	6	69.80	48	66.20	65.00	-42	982	-4.28%
2020/03/18	9	72.70	28	72.91	71.20	-19	978	-1.94%
2020/03/17	56	71.86	3	73.43	69.00	53	961	5.51%
2020/03/16	28	80.05	18	81.88	76.60	10	945	1.06%
2020/03/13	61	80.10	2	80.10	80.50	59	932	6.32%
2020/03/12	76	91.69	66	89.10	88.90	10	915	1.09%
2020/03/11	10	102.00	0	0.00	98.70	10	891	1.12%
2020/03/10	11	97.36	6	98.45	99.50	5	880	0.57%
2020/03/06	28	108.34	5	108.00	107.50	23	866	2.65%
2020/03/05	24	107.96	1	105.00	111.50	23	852	2.70%
2020/03/04	2	102.00	0	0.00	103.00	2	835	0.24%
2020/03/03	1	105.00	0	0.00	102.50	1	831	0.12%
2020/03/02	21	104.64	10	102.50	102.50	11	824	1.33%
2020/02/26	0	0.00	1	110.50	109.50	-1	804	-0.12%
2020/02/25	1	107.50	2	109.50	109.00	-1	793	-0.13%
2020/02/24	7	113.36	0	0.00	111.50	7	783	0.89%
2020/02/18	8	118.94	4	117.75	117.00	4	757	0.53%
2020/02/17	17	120.06	11	121.09	120.00	6	738	0.81%
2020/02/14	4	109.88	4	111.25	113.50	0	691	0.00%
2020/02/13	1	110.00	2	110.75	110.50	-1	683	-0.15%
2020/02/12	2	108.75	1	108.50	108.50	1	678	0.15%
2020/02/11	1	108.00	3	108.67	109.50	-2	645	-0.31%
2020/02/10	0	0.00	12	100.00	100.00	-12	549	-2.19%
2020/02/07	0	0.00	8	95.01	94.30	-8	521	-1.53%
2020/02/06	0	0.00	1	94.70	93.70	-1	533	-0.19%
2020/02/05	13	93.85	4	95.63	93.60	9	536	1.68%
2020/02/04	1	94.90	1	94.90	95.70	0	531	0.00%
2020/02/03	1	91.50	62	94.70	96.40	-61	526	-11.59%
2020/01/31	12	89.16	18	90.74	89.00	-6	513	-1.17%
2020/01/30	60	89.26	2	91.50	88.70	58	515	11.25%
2020/01/20	1	94.50	0	0.00	93.60	1	507	0.20%
2020/01/17	1	95.00	1	95.60	95.00	0	510	0.00%
2020/01/15	0	0.00	3	95.63	94.60	-3	526	-0.57%
2020/01/14	13.5	96.61	0	0.00	96.40	13.5	525	2.57%
2020/01/13	0	0.00	13	94.75	95.00	-13	517	-2.51%
2020/01/10	1	91.40	14	91.71	91.30	-13	510	-2.54%
2020/01/09	1	90.90	8	91.49	91.30	-7	511	-1.37%
2020/01/08	20	90.00	0	0.00	89.00	20	517	3.87%
2020/01/07	11	91.10	1	92.90	91.00	10	512	1.95%
2020/01/06	2	93.20	1	92.30	92.30	1	508	0.20%
2020/01/03	2	95.25	1	96.60	94.70	1	503	0.20%
2020/01/02	1	95.70	0	0.00	96.20	1	498	0.20%
2019/12/23	5	94.30	1	94.30	93.60	4	483	0.83%
2019/12/20	0	0.00	1	96.10	96.00	-1	472	-0.21%
2019/12/19	1	96.20	2	96.00	96.30	-1	472	-0.21%
2019/12/18	2	97.40	1	97.00	96.00	1	473	0.21%
2019/12/17	1	96.00	1.7	97.40	96.70	-0.7	462	-0.15%
2019/12/16	8	96.69	1	100.00	95.70	7	448	1.56%
2019/12/13	6	108.92	1	114.00	104.50	5	410	1.22%
2019/12/12	1	112.00	0	0.00	113.50	1	392	0.26%
2019/12/11	0	0.00	1	113.50	112.50	-1	395	-0.25%
2019/12/10	0	0.00	1	113.50	114.00	-1	404	-0.25%
2019/12/03	1	113.50	0	0.00	113.50	1	456	0.22%
2019/11/29	1	118.00	1	120.50	115.50	0	460	0.00%
2019/11/22	1	117.50	0	0.00	116.50	1	500	0.20%
2019/11/21	1	113.50	2	113.50	115.50	-1	510	-0.20%
2019/11/20	1	115.00	0	0.00	114.00	1	534	0.19%
2019/11/19	1	115.50	0	0.00	115.50	1	539	0.19%
2019/11/15	2	116.25	0	0.00	119.00	2	545	0.37%
2019/11/13	1	115.50	1	116.00	116.00	0	540	0.00%
2019/11/12	2	120.25	1	120.00	120.00	1	528	0.19%
2019/11/11	2	123.50	1	130.00	121.00	1	519	0.19%
2019/11/07	2	131.75	1	131.50	131.00	1	502	0.20%
2019/11/05	0	0.00	1	136.00	133.50	-1	505	-0.20%
2019/10/29	1	131.00	0	0.00	131.00	1	527	0.19%
2019/10/24	1	134.50	1	134.50	135.00	0	536	0.00%
2019/10/23	1	137.00	0	0.00	136.50	1	530	0.19%
2019/10/22	1	135.50	0	0.00	135.50	1	529	0.19%
2019/10/17	1	133.00	0	0.00	134.00	1	571	0.17%
2019/10/16	0	0.00	1	134.50	133.00	-1	582	-0.17%
2019/10/14	0	0.00	2	131.50	129.50	-2	672	-0.30%
2019/10/03	1	129.50	0	0.00	130.50	1	747	0.13%
2019/10/02	1	131.50	0	0.00	131.50	1	814	0.12%
2019/09/24	1	133.00	0	0.00	133.00	1	855	0.12%
2019/09/17	0	0.00	3	134.50	134.50	-3	837	-0.36%
2019/09/11	3	141.00	0	0.00	140.50	3	824	0.36%
2019/08/30	2	136.00	0	0.00	134.00	2	743	0.27%
2019/08/27	0	0.00	2	132.00	132.00	-2	702	-0.28%
2019/08/26	1	134.00	1	134.00	130.50	0	696	0.00%
2019/08/23	2	136.25	0	0.00	135.00	2	683	0.29%
2019/08/22	0.2	130.00	0	0.00	129.00	0.2	655	0.03%
2019/08/16	0	0.00	1	129.00	127.00	-1	618	-0.16%
2019/08/15	0.1	130.00	0	0.00	128.00	0.1	614	0.02%
2019/08/06	3	143.50	4	143.38	141.50	-1	588	-0.17%
2019/08/05	2.3	143.15	0	0.00	137.50	2.3	565	0.41%
2019/07/25	1	153.50	0	0.00	153.50	1	503	0.20%
2019/07/24	0	0.00	3	153.50	154.50	-3	500	-0.60%
2019/07/23	2	158.50	0	0.00	153.00	2	493	0.41%
2019/07/22	0.1	151.50	4	154.50	152.00	-3.9	477	-0.82%
2019/07/19	21	158.71	1.1	156.82	155.00	19.9	469	4.24%
2019/07/18	1	155.00	1	156.50	154.00	0	449	0.00%
2019/07/17	4.2	157.33	15.1	159.39	156.50	-10.9	437	-2.48%
2019/07/16	3	154.83	5	150.80	155.50	-2	381	-0.52%
2019/07/15	1	146.00	4	145.75	145.50	-3	335	-0.89%
2019/07/12	4	144.00	0	0.00	142.00	4	328	1.22%
2019/07/09	2.2	141.18	0	0.00	138.00	2.2	288	0.76%
2019/07/08	2	139.00	0.3	142.00	142.00	1.7	261	0.65%
2019/07/05	0	0.00	1.3	129.50	129.50	-1.3	188	-0.69%
2019/07/02	0.3	116.00	0	0.00	115.50	0.3	138	0.22%
2019/07/01	0	0.00	0	114.00	113.00	0	137	-0.02%
2019/06/27	1	114.00	0	0.00	114.00	1	134	0.74%
2019/05/22	0.3	122.00	0	0.00	121.00	0.3	129	0.23%
2019/04/17	0.5	133.00	0	0.00	132.50	0.5	139	0.35%
2019/04/16	3	130.00	0	0.00	130.00	3	136	2.21%
2019/04/12	2	131.50	0	0.00	130.00	2	132	1.50%
2019/04/11	5	132.00	0	0.00	132.00	5	133	3.74%
2019/04/10	1	133.00	0	0.00	133.00	1	133	0.75%
2019/04/09	6	133.33	0	0.00	134.00	6	134	4.47%
2019/03/28	0.1	130.00	0	0.00	130.00	0.1	139	0.07%
2019/03/27	0.1	132.00	0	0.00	131.50	0.1	139	0.05%
2019/03/25	0.3	138.00	0	0.00	135.50	0.3	144	0.24%
2019/03/12	14.2	143.26	1	143.00	141.50	13.2	157	8.38%
2019/03/05	0	0.00	0.2	145.00	145.00	-0.2	206	-0.09%
2019/03/04	0	0.00	0.2	145.00	146.00	-0.2	209	-0.10%
2019/02/27	2	141.50	0	0.00	141.00	2	205	0.98%
2019/02/22	0.2	140.00	0	0.00	141.00	0.2	225	0.09%
2019/02/21	1.4	142.21	1	143.50	142.00	0.4	225	0.18%
2019/02/12	4	141.13	1	140.00	140.00	3	263	1.14%
2019/01/28	0.2	129.00	0	0.00	130.00	0.2	284	0.07%
2019/01/18	0	0.00	1	132.00	130.50	-1	336	-0.30%
2019/01/16	1	133.00	0	0.00	128.50	1	369	0.27%
2018/12/27	0	0.00	0.2	128.50	127.50	-0.2	445	-0.04%
2018/12/26	1	124.50	0	0.00	124.50	1	463	0.22%
2018/12/18	0.2	134.00	0	0.00	134.00	0.2	493	0.04%
2018/12/11	0.1	145.50	0	0.00	145.00	0.1	491	0.02%
2018/12/05	1	150.00	0	0.00	149.00	1	483	0.21%
2018/12/03	0	0.00	1	153.00	150.00	-1	477	-0.21%
2018/11/30	1	150.50	0	0.00	147.50	1	469	0.21%
2018/11/29	0	0.00	1	155.50	156.50	-1	461	-0.22%
2018/11/28	2	153.25	2	152.00	156.00	0	453	0.00%
2018/11/27	0	0.00	0.3	145.00	146.00	-0.3	432	-0.07%
2018/11/23	1	145.50	1.1	142.18	140.00	-0.1	431	-0.02%
2018/11/22	1	145.00	0	0.00	142.00	1	425	0.24%
2018/11/21	1	145.50	2.4	143.22	144.50	-1.4	422	-0.32%
2018/11/20	0	0.00	1	138.00	137.50	-1	411	-0.24%
2018/11/14	1	141.00	0	0.00	138.50	1	405	0.25%
2018/11/13	1	142.00	1	143.50	143.00	0	402	0.00%
2018/11/12	1	146.00	0	0.00	146.50	1	397	0.25%
2018/11/09	1	147.50	1	146.50	145.00	0	390	0.00%
2018/11/08	3.2	131.38	5	138.50	140.00	-1.8	369	-0.49%
2018/11/07	0	0.00	0	141.00	140.50	0	344	0.00%
2018/11/02	1.3	142.00	0	0.00	144.00	1.3	345	0.36%
2018/11/01	1	145.00	0.2	139.50	138.50	0.8	338	0.24%
2018/10/31	0.3	141.50	0	0.00	141.00	0.3	330	0.08%
2018/10/29	0	0.00	0.2	150.00	150.50	-0.2	320	-0.06%
2018/10/25	0	0.00	1	150.00	145.00	-1	304	-0.33%
2018/10/24	0	0.00	0.3	149.50	150.50	-0.3	291	-0.10%
2018/10/16	0	0.00	1	131.50	133.00	-1	259	-0.38%
2018/10/12	0.4	122.00	0	0.00	122.00	0.4	255	0.14%
2018/10/11	1	116.50	0	0.00	116.50	1	250	0.40%
2018/10/09	1.3	129.80	1	134.00	129.00	0.3	246	0.10%
2018/10/08	0	0.00	1	139.00	139.00	-1	235	-0.42%
2018/10/03	1	154.00	17	155.21	155.50	-16	195	-8.17%
2018/10/01	0	0.00	1	141.00	140.50	-1	186	-0.54%
2018/09/05	0.3	142.00	0	0.00	143.00	0.3	240	0.10%
2018/08/31	0	0.00	1	137.00	142.00	-1	243	-0.41%
2018/08/27	0	0.00	0.2	136.00	136.00	-0.2	262	-0.09%
2018/08/03	0	0.00	1	141.00	140.00	-1	319	-0.31%
2018/07/30	0	0.00	2	138.50	138.00	-2	364	-0.55%
2018/07/24	2	142.50	0.5	143.00	144.00	1.5	381	0.39%
2018/07/19	2	143.00	0	0.00	138.00	2	383	0.52%
2018/07/16	1	139.50	0	0.00	139.00	1	392	0.25%
2018/07/10	0	0.00	0.6	138.00	139.00	-0.6	431	-0.13%
2018/07/09	0.2	132.00	0	0.00	132.00	0.2	443	0.05%
2018/07/02	0	0.00	1	135.00	134.50	-1	436	-0.23%
2018/06/29	0.3	129.50	0	0.00	128.50	0.3	434	0.07%
2018/06/27	1	132.00	0	0.00	130.00	1	434	0.23%
2018/06/26	2	130.00	0	0.00	130.50	2	434	0.46%
2018/06/08	0	0.00	1	152.50	152.50	-1	559	-0.18%
2018/06/05	4	155.13	0	0.00	152.50	4	604	0.66%
2018/06/01	1	148.00	0.1	147.50	148.00	0.9	632	0.14%
2018/05/30	0	0.00	0.2	148.00	149.50	-0.2	671	-0.03%
2018/05/29	0	0.00	1	142.00	142.00	-1	667	-0.15%
2018/05/25	1	140.00	0	0.00	141.00	1	688	0.15%
2018/05/22	1	142.00	0	0.00	140.50	1	712	0.14%
2018/05/21	1	141.00	3.1	143.44	146.50	-2.1	710	-0.30%
2018/05/17	2	135.50	0	0.00	134.00	2	708	0.28%
2018/05/16	0	0.00	1	137.00	139.00	-1	713	-0.14%
2018/05/14	0.1	130.50	0	0.00	131.00	0.1	724	0.01%
2018/05/11	1	136.00	0	0.00	131.50	1	726	0.14%
2018/05/10	4	126.13	3	122.33	134.50	1	728	0.14%
2018/05/09	2	131.75	0	0.00	126.50	2	715	0.28%
2018/05/07	3	138.00	0	0.00	137.50	3	708	0.42%
2018/05/03	0	0.00	1	150.50	148.50	-1	708	-0.14%
2018/04/30	1	139.50	0	0.00	138.50	1	752	0.13%
2018/04/27	1	137.09	0	0.00	138.00	1	777	0.13%
2018/04/19	0	0.00	1	150.50	151.50	-1	850	-0.12%
2018/04/17	1	147.00	0	0.00	144.00	1	841	0.12%
2018/04/16	0.1	143.00	0	0.00	143.00	0.1	838	0.01%
2018/03/26	0	0.00	1	160.00	165.00	-1	899	-0.11%
2018/03/23	1	153.00	3	156.00	162.50	-2	897	-0.22%
2018/03/22	1	165.00	0	0.00	157.00	1	893	0.11%
2018/03/21	0	0.00	1	169.50	170.00	-1	895	-0.11%
2018/03/20	2	172.25	0	0.00	169.00	2	887	0.23%
2018/03/16	1	187.50	0	0.00	191.00	1	853	0.12%
2018/03/15	0	0.00	2	190.00	189.00	-2	848	-0.24%
2018/03/14	1	185.50	1	187.00	185.00	0	848	0.00%
2018/03/13	3	179.33	3	178.67	181.00	0	897	0.00%
2018/03/12	4	181.00	17.2	178.70	182.00	-13.2	901	-1.46%
2018/03/09	2	175.00	0	0.00	171.00	2	881	0.23%
2018/03/08	0	0.00	0.1	169.00	170.00	-0.1	894	-0.01%
2018/03/07	4	173.50	3	174.67	168.00	1	904	0.11%
2018/03/06	1	171.00	3	171.33	171.50	-2	922	-0.22%
2018/03/05	0	0.00	0.2	161.00	161.00	-0.2	940	-0.02%
2018/03/02	0	0.00	2	170.75	169.50	-2	959	-0.21%
2018/02/26	0	0.00	1	163.00	163.00	-1	1,155	-0.09%
2018/02/23	0.2	158.00	0	0.00	158.00	0.2	1,223	0.02%
2018/02/21	0.1	150.00	0	0.00	150.00	0.1	1,265	0.01%
2018/02/09	2	135.25	0	0.00	140.00	2	1,310	0.15%
2018/02/07	1	144.50	0	0.00	145.50	1	1,411	0.07%
2018/02/02	0	0.00	3	162.00	158.00	-3	1,503	-0.20%
2018/02/01	1	163.00	1	159.50	161.00	0	1,522	0.00%
2018/01/31	0	0.00	1	162.00	162.00	-1	1,539	-0.06%
2018/01/30	1	153.50	1	155.50	154.00	0	1,549	0.00%
2018/01/26	2	157.50	0	0.00	157.50	2	1,611	0.12%
2018/01/25	7	157.93	0	0.00	156.50	7	1,617	0.43%
2018/01/24	4	162.88	2	162.75	160.50	2	1,633	0.12%
2018/01/23	0	0.00	1	159.00	160.00	-1	1,608	-0.06%
2018/01/22	2.1	157.88	4	161.25	163.00	-2	1,589	-0.12%
2018/01/18	0	0.00	4	150.50	150.00	-4	1,564	-0.26%
2018/01/17	0	0.00	5	144.50	146.00	-5	1,549	-0.32%
2018/01/16	0	0.00	5	140.50	140.50	-5	1,541	-0.32%
2018/01/15	0.1	139.50	0	0.00	139.50	0.1	1,541	0.00%
2018/01/12	5	140.00	10	141.50	142.00	-5	1,542	-0.32%
2018/01/11	1	142.50	0	0.00	139.00	1	1,550	0.06%
2018/01/10	6	140.08	0	0.00	140.50	6	1,550	0.39%
2018/01/09	0.1	143.00	15	142.67	144.00	-14.9	1,557	-0.96%
2018/01/08	1.5	142.16	0	0.00	141.50	1.5	1,575	0.10%
2018/01/04	2	144.50	0	0.00	143.00	2	1,577	0.13%
2018/01/03	0	0.00	1	144.50	144.00	-1	1,577	-0.06%
2018/01/02	0	0.00	2	141.00	141.00	-2	1,567	-0.13%

富邦媒上月業績月增10% 網家-5%UDN聯合新聞網－29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－2024/03/28

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

合庫-自強券商分點個股進出
合庫-自強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

合庫-自強 券商分點個股進出 合庫-自強 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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析