網家 (8044)-國泰-敦南券商分點個股進出

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
35.45
漲跌
▼0.90
漲幅
-2.48%
成交量
2,157張
產業
上櫃數位雲端類類股0.00%
433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－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	52.1	35.38	97.6	35.62	36.35	-45.4	982	-4.62%
2024/05/16	4.7	33.07	6	33.10	33.05	-1.3	920	-0.15%
2024/05/15	0.1	33.10	9.5	33.52	33.35	-9.3	920	-1.01%
2024/05/14	6.1	33.17	6	33.22	33.15	0.1	928	0.01%
2024/05/13	0.1	32.81	12	32.59	32.75	-11.9	955	-1.24%
2024/05/10	6	33.03	12.1	33.26	33.30	-6.1	960	-0.63%
2024/05/09	8.2	33.44	8	33.23	33.05	0.2	966	0.02%
2024/05/08	3.1	33.12	26.1	32.93	33.50	-23	970	-2.37%
2024/05/07	8.6	32.54	1	32.00	32.10	7.6	967	0.78%
2024/05/06	15.1	33.32	8	33.06	32.95	7.1	979	0.72%
2024/05/03	30.3	33.72	49.1	33.94	33.75	-18.8	977	-1.93%
2024/05/02	20.3	32.58	15.7	32.85	33.35	4.6	942	0.49%
2024/04/30	10.1	31.00	28	31.08	31.45	-17.9	930	-1.92%
2024/04/29	46.4	31.00	28.2	31.58	31.10	18.2	931	1.95%
2024/04/26	1.1	29.48	0	0.00	29.60	1.1	910	0.12%
2024/04/25	1.2	29.46	3.7	29.81	29.80	-2.4	912	-0.27%
2024/04/24	0.6	29.65	2.6	29.76	29.50	-2.1	913	-0.22%
2024/04/23	6.4	29.96	4.2	29.89	29.70	2.2	910	0.24%
2024/04/22	36.1	29.03	6	29.30	29.20	30	910	3.30%
2024/04/19	18	28.19	4.2	28.50	28.25	13.9	896	1.55%
2024/04/18	28.1	29.37	18	29.58	29.65	10.1	865	1.17%
2024/04/17	16.3	29.93	8.4	29.96	29.85	8	867	0.92%
2024/04/16	34.2	29.43	23.7	29.57	29.60	10.4	869	1.20%
2024/04/15	8.3	30.76	2	30.68	30.60	6.3	850	0.74%
2024/04/12	9.5	31.41	5.1	31.28	31.05	4.4	847	0.52%
2024/04/11	3.2	31.87	8.1	32.00	31.95	-4.9	843	-0.58%
2024/04/10	10.1	32.52	4.9	32.57	32.70	5.3	844	0.62%
2024/04/09	3.3	31.97	12.4	32.06	32.15	-9.1	847	-1.07%
2024/04/08	11	31.61	17.6	31.56	31.50	-6.6	835	-0.79%
2024/04/03	11	32.75	3	32.94	32.50	8	814	0.98%
2024/04/02	8.7	33.51	3.5	33.40	33.30	5.2	807	0.65%
2024/04/01	9.5	33.64	9.3	33.80	33.95	0.2	804	0.02%
2024/03/29	31.5	33.39	8.2	33.71	33.30	23.2	794	2.92%
2024/03/28	12.8	33.47	3.8	33.54	34.00	9	785	1.14%
2024/03/27	1.2	33.58	8.5	33.60	33.65	-7.3	781	-0.93%
2024/03/26	2	33.95	3.8	33.97	33.80	-1.8	786	-0.23%
2024/03/25	7.5	33.71	3.2	33.80	33.70	4.4	789	0.55%
2024/03/22	10.6	34.10	16.2	33.86	34.00	-5.6	794	-0.71%
2024/03/21	16.8	33.49	9.3	33.43	33.30	7.5	787	0.96%
2024/03/20	4.8	33.80	7	34.09	34.00	-2.3	778	-0.29%
2024/03/19	11.1	33.31	7.2	33.44	33.40	3.9	769	0.51%
2024/03/18	11.7	33.81	8.5	33.94	33.80	3.2	770	0.41%
2024/03/15	4.8	34.54	2	34.20	34.15	2.8	783	0.36%
2024/03/14	27.2	34.67	13.4	34.99	34.60	13.8	810	1.70%
2024/03/13	8.7	35.03	1.7	35.02	34.80	7	792	0.89%
2024/03/12	3.3	35.51	3.2	35.52	35.65	0	789	0.00%
2024/03/11	4.1	35.59	8.3	35.68	35.65	-4.2	804	-0.52%
2024/03/08	25	35.63	11.6	35.51	35.30	13.4	810	1.65%
2024/03/07	35.2	36.34	15.6	36.35	36.00	19.6	803	2.44%
2024/03/06	3.6	37.39	7.6	37.50	37.30	-3.9	791	-0.50%
2024/03/05	6	37.67	6	37.73	37.60	0	790	0.00%
2024/03/04	39.5	38.58	37.2	38.23	38.00	2.3	788	0.29%
2024/03/01	11.6	37.73	36	38.11	38.45	-24.4	779	-3.14%
2024/02/29	35.1	37.87	2	38.10	38.00	33.1	761	4.34%
2024/02/27	2.7	37.82	18.3	37.77	38.00	-15.7	761	-2.06%
2024/02/26	30.3	37.79	45	37.70	37.40	-14.7	759	-1.93%
2024/02/23	76.8	39.20	26.1	39.47	39.10	50.7	727	6.97%
2024/02/22	2	41.85	4.2	42.00	41.70	-2.2	678	-0.32%
2024/02/21	4.1	41.68	4	42.19	41.85	0	684	0.01%
2024/02/20	4.1	41.94	3	42.02	41.65	1.1	683	0.17%
2024/02/19	0	42.71	3.1	42.49	42.50	-3.1	684	-0.45%
2024/02/16	2	42.05	9	42.12	42.20	-7	691	-1.01%
2024/02/15	2.2	41.39	13	41.63	41.95	-10.8	721	-1.49%
2024/02/05	27	44.08	25.7	43.65	43.70	1.3	726	0.18%
2024/02/02	11	42.95	5	42.55	42.30	6	711	0.85%
2024/02/01	26.2	44.24	7	43.57	43.60	19.2	727	2.64%
2024/01/31	13	44.69	11.6	44.66	44.75	1.4	739	0.19%
2024/01/30	24	44.20	26.1	44.22	44.20	-2	786	-0.26%
2024/01/29	18	43.85	32.2	44.07	44.20	-14.2	802	-1.77%
2024/01/26	7	43.33	23.8	43.63	43.65	-16.8	802	-2.09%
2024/01/25	18.3	43.00	18.1	43.20	43.00	0.2	829	0.03%
2024/01/24	12.1	42.43	21	42.93	42.90	-8.9	873	-1.02%
2024/01/23	9.1	41.72	12.1	41.83	42.20	-3	894	-0.33%
2024/01/22	11.2	41.12	9.9	41.11	41.20	1.3	904	0.14%
2024/01/19	2.4	39.62	1.9	39.66	39.75	0.5	949	0.05%
2024/01/18	11.3	39.70	2.2	39.63	39.60	9.1	1,008	0.90%
2024/01/17	13.6	39.68	6.1	39.59	39.55	7.5	1,084	0.69%
2024/01/16	17.3	40.10	24.6	40.03	40.35	-7.3	1,091	-0.67%
2024/01/15	6.1	40.86	0.1	41.10	40.50	6	1,082	0.56%
2024/01/12	9.5	40.99	4	41.36	40.60	5.5	1,079	0.51%
2024/01/11	4.9	41.06	9.1	41.20	40.85	-4.2	1,080	-0.39%
2024/01/10	3.2	41.37	4.1	41.56	41.20	-0.8	1,076	-0.07%
2024/01/09	0.5	42.43	12.1	42.13	42.00	-11.6	1,071	-1.08%
2024/01/08	4.1	42.85	0	0.00	42.70	4.1	1,070	0.38%
2024/01/05	0.4	43.09	8.3	42.92	42.80	-7.9	1,077	-0.73%
2024/01/04	6.5	43.20	4.5	43.23	42.95	2	1,088	0.19%
2024/01/03	41.4	43.50	17	43.53	43.30	24.4	1,086	2.24%
2024/01/02	1.5	43.97	2	43.90	43.95	-0.5	1,093	-0.05%
2023/12/29	3	44.30	4	44.15	44.20	-1	1,094	-0.09%
2023/12/28	3.2	44.63	2.1	44.40	44.30	1.2	1,096	0.10%
2023/12/27	7.5	44.73	1	44.75	44.75	6.5	1,096	0.59%
2023/12/26	2.2	44.10	1.5	44.23	44.30	0.7	1,097	0.06%
2023/12/25	1.5	44.36	0	0.00	43.90	1.5	1,100	0.14%
2023/12/22	8.3	43.69	18	44.14	44.50	-9.7	1,105	-0.88%
2023/12/21	8.4	43.73	2	44.05	43.50	6.4	1,102	0.58%
2023/12/20	14.1	44.12	3	44.80	44.10	11.1	1,097	1.02%
2023/12/19	6.2	44.34	0.1	44.40	44.35	6.1	1,090	0.56%
2023/12/18	2.1	44.90	6.2	45.05	44.90	-4.1	1,085	-0.38%
2023/12/15	2.2	45.26	11.1	45.40	45.05	-8.9	1,085	-0.82%
2023/12/14	4.1	46.11	11.2	46.14	45.60	-7.1	1,090	-0.65%
2023/12/13	2	46.03	13.5	45.64	45.80	-11.5	1,099	-1.05%
2023/12/12	10.6	45.35	19	45.09	44.90	-8.4	1,096	-0.77%
2023/12/11	18.5	47.15	31.9	47.20	46.20	-13.4	1,085	-1.23%
2023/12/08	1	45.31	9.1	45.45	45.60	-8.1	1,053	-0.77%
2023/12/07	10.7	46.32	10.7	45.54	45.40	0	1,052	0.00%
2023/12/06	16.2	46.74	7.1	46.59	46.25	9.1	1,055	0.86%
2023/12/05	20.2	45.55	9	46.07	45.90	11.2	1,036	1.08%
2023/12/04	11.1	45.69	13.8	45.73	45.40	-2.7	1,026	-0.27%
2023/12/01	23	44.76	13.5	44.89	44.80	9.6	1,020	0.94%
2023/11/30	4	44.37	7	44.29	44.35	-3	1,024	-0.29%
2023/11/29	4	43.93	5.1	43.84	44.10	-1.1	1,021	-0.11%
2023/11/28	7.7	44.16	4	44.35	43.80	3.7	1,025	0.36%
2023/11/27	3	43.88	5.3	43.94	43.90	-2.2	1,021	-0.22%
2023/11/24	6	43.77	6	43.71	43.55	0	1,024	0.00%
2023/11/23	12.8	43.96	4	43.91	43.95	8.8	1,024	0.86%
2023/11/22	4.2	43.96	5.3	44.16	44.00	-1.1	1,016	-0.11%
2023/11/21	0.2	43.25	6.2	43.12	43.10	-6	1,005	-0.60%
2023/11/20	9.4	43.11	10	43.12	43.00	-0.6	1,005	-0.06%
2023/11/17	4.5	43.77	0	0.00	43.30	4.5	1,004	0.45%
2023/11/16	6.3	43.65	8	43.70	43.75	-1.7	1,002	-0.17%
2023/11/15	5.1	43.30	6.3	43.25	43.15	-1.2	1,001	-0.12%
2023/11/14	48.9	43.48	19.6	42.96	43.05	29.4	999	2.94%
2023/11/13	20.7	44.68	34.2	44.67	44.80	-13.4	993	-1.35%
2023/11/10	28.3	45.91	13.6	45.65	45.50	14.7	1,055	1.39%
2023/11/09	26.6	46.40	11.9	46.38	46.70	14.7	1,053	1.40%
2023/11/08	30.5	47.06	28.2	47.24	47.20	2.3	1,040	0.23%
2023/11/07	56.9	48.24	31.8	48.38	47.10	25.1	1,028	2.44%
2023/11/06	31	47.84	26	47.84	47.65	5.1	990	0.51%
2023/11/03	18.4	47.29	14.3	47.09	46.90	4.1	971	0.42%
2023/11/02	37.3	47.48	28.2	47.45	47.65	9	959	0.94%
2023/11/01	41.8	46.96	52.3	46.75	47.65	-10.6	930	-1.14%
2023/10/31	42.2	45.60	38.4	45.34	44.50	3.8	889	0.43%
2023/10/30	18.8	47.33	8.1	47.01	46.85	10.8	898	1.20%
2023/10/27	67.1	47.61	46.7	47.65	47.50	20.4	885	2.30%
2023/10/26	95.2	47.70	59.9	47.71	46.50	35.3	834	4.24%
2023/10/25	36.1	47.03	60.2	46.93	47.50	-24.1	776	-3.10%
2023/10/24	11.2	42.47	14.6	43.21	43.55	-3.4	706	-0.48%
2023/10/23	3	41.50	2.2	41.21	41.50	0.8	701	0.11%
2023/10/20	1.2	41.09	1	40.85	41.50	0.2	707	0.02%
2023/10/19	3.3	41.57	2.5	41.43	41.40	0.9	708	0.12%
2023/10/18	1.1	42.70	0.5	42.96	42.10	0.5	713	0.07%
2023/10/17	4.1	43.38	3.4	43.74	43.60	0.7	717	0.10%
2023/10/16	4.2	44.10	18	44.20	43.20	-13.8	731	-1.89%
2023/10/13	4	44.50	7.1	44.75	44.15	-3.1	729	-0.43%
2023/10/12	6	44.11	14.5	44.47	43.80	-8.5	723	-1.17%
2023/10/11	5.1	43.76	2.1	43.82	43.60	3	718	0.42%
2023/10/06	16	44.05	8	43.91	44.10	8	719	1.11%
2023/10/04	1	41.10	6	41.27	41.80	-5	737	-0.67%
2023/10/03	1.2	41.51	1	41.95	41.50	0.1	745	0.02%
2023/10/02	3	41.84	3	41.98	41.70	0	755	0.00%
2023/09/28	5.2	41.43	1	41.85	41.40	4.2	759	0.55%
2023/09/27	2.5	42.02	2	41.80	41.80	0.5	761	0.06%
2023/09/26	3.1	43.45	0	43.40	43.20	3	758	0.40%
2023/09/25	0	43.20	1.1	42.96	43.20	-1.1	759	-0.14%
2023/09/21	0.1	43.30	7	42.66	42.60	-7	770	-0.90%
2023/09/20	2	42.80	0	43.20	43.10	2	773	0.26%
2023/09/19	18.1	43.61	7	44.04	43.10	11.1	772	1.44%
2023/09/18	2.1	44.03	6.5	44.36	44.10	-4.4	768	-0.57%
2023/09/15	5.4	44.64	5	44.89	44.10	0.4	768	0.05%
2023/09/14	6.1	44.46	19.1	44.71	44.40	-13	763	-1.71%
2023/09/13	14	43.51	3.1	43.45	43.80	11	753	1.46%
2023/09/12	8	42.76	0.2	43.10	42.55	7.8	751	1.04%
2023/09/11	7	43.39	5.1	43.95	43.05	1.9	750	0.26%
2023/09/08	0.2	42.04	0	0.00	42.30	0.2	744	0.03%
2023/09/07	2.8	42.15	1	42.54	41.90	1.8	749	0.24%
2023/09/06	2	41.92	5	42.27	42.50	-3	752	-0.39%
2023/09/05	11.6	42.52	3	43.02	42.10	8.6	752	1.14%
2023/09/04	8.5	43.39	2	43.25	43.35	6.5	742	0.88%
2023/09/01	4.9	43.63	7.1	43.62	43.50	-2.2	743	-0.30%
2023/08/31	1	42.70	3.2	42.72	42.95	-2.2	741	-0.29%
2023/08/30	1.1	42.62	9.7	42.41	42.65	-8.6	743	-1.16%
2023/08/29	1.1	41.50	3	41.65	41.80	-1.9	747	-0.26%
2023/08/28	9.2	41.30	1.5	41.20	41.50	7.7	745	1.03%
2023/08/25	35	41.35	24.1	40.69	41.05	11	744	1.47%
2023/08/24	7.1	42.17	15	41.04	41.00	-7.9	747	-1.06%
2023/08/23	9.3	41.21	17.1	41.27	41.15	-7.9	745	-1.06%
2023/08/22	1.1	41.09	1	40.70	40.60	0.1	745	0.01%
2023/08/21	1.1	41.03	9	40.99	41.00	-7.9	750	-1.05%
2023/08/18	8.3	41.33	7	41.17	40.40	1.2	750	0.16%
2023/08/17	16.3	41.20	25	41.42	42.20	-8.7	744	-1.17%
2023/08/16	27.7	39.38	24.1	39.64	40.40	3.6	719	0.50%
2023/08/15	10.9	40.87	7.7	40.86	40.85	3.2	638	0.50%
2023/08/14	4.9	41.43	2.3	41.30	41.20	2.6	628	0.41%
2023/08/11	3	43.00	16.2	43.33	42.60	-13.2	625	-2.11%
2023/08/10	21.6	42.91	5	42.64	42.20	16.6	637	2.61%
2023/08/09	2.2	44.05	2.3	44.05	43.90	0	626	-0.01%
2023/08/08	3.5	44.88	2.6	45.27	44.55	0.9	663	0.13%
2023/08/07	9.2	44.12	7	44.64	44.80	2.2	675	0.33%
2023/08/04	18.4	45.17	14	45.21	44.80	4.4	672	0.65%
2023/08/02	79.2	45.62	73.4	44.61	45.90	5.8	677	0.86%
2023/08/01	7.2	45.13	1.9	45.47	45.00	5.3	642	0.82%
2023/07/31	1.2	45.04	2	44.80	45.15	-0.8	640	-0.12%
2023/07/28	2	44.68	0.2	44.70	44.45	1.8	647	0.27%
2023/07/27	4.1	45.20	3.5	45.36	45.05	0.6	647	0.10%
2023/07/26	4.2	44.27	5	43.79	43.95	-0.8	652	-0.12%
2023/07/25	2.1	44.30	11	44.10	44.25	-8.9	646	-1.37%
2023/07/24	10.4	44.33	2.6	44.15	44.25	7.8	643	1.21%
2023/07/21	10.6	45.10	0.1	46.10	44.85	10.5	639	1.65%
2023/07/20	1	46.80	1.2	45.76	46.20	-0.2	637	-0.04%
2023/07/19	5.5	46.01	0.3	46.45	45.80	5.2	631	0.82%
2023/07/18	0	47.45	2.4	47.45	47.50	-2.4	630	-0.38%
2023/07/17	1	47.61	7	47.14	47.65	-5.9	640	-0.93%
2023/07/14	8.7	48.10	3.7	48.42	47.50	5.1	657	0.77%
2023/07/13	6.3	46.53	4.2	46.48	46.15	2.1	673	0.31%
2023/07/12	9.8	46.93	2.1	46.82	46.65	7.7	669	1.16%
2023/07/11	8.7	48.15	9.3	47.83	47.60	-0.6	648	-0.09%
2023/07/10	4.5	48.64	6.6	48.87	48.60	-2.1	648	-0.32%
2023/07/07	7.3	49.67	6.1	49.77	49.50	1.2	642	0.19%
2023/07/06	3.2	50.50	1.1	50.31	50.50	2.1	636	0.33%
2023/07/05	2.3	50.76	1	50.70	50.70	1.3	630	0.20%
2023/07/04	2.2	51.38	4.8	51.05	51.10	-2.6	627	-0.41%
2023/07/03	0	51.80	0.3	51.80	51.50	-0.3	625	-0.04%
2023/06/30	1.1	51.66	4	52.05	51.50	-2.9	627	-0.46%
2023/06/29	9.2	51.87	11.2	52.05	51.60	-2	628	-0.32%
2023/06/28	0.7	50.58	8	50.60	50.60	-7.3	623	-1.17%
2023/06/27	1.4	50.62	3	50.67	50.40	-1.6	623	-0.26%
2023/06/26	8.9	50.64	7.8	50.56	50.50	1.1	627	0.17%
2023/06/21	19.6	52.05	3	51.77	51.40	16.6	624	2.65%
2023/06/20	3.1	53.03	17.5	53.45	53.80	-14.4	621	-2.32%
2023/06/19	6.1	52.92	6.2	52.85	52.80	-0.1	623	-0.01%
2023/06/16	1	52.50	4	52.70	52.60	-3	629	-0.47%
2023/06/15	2.1	52.15	0.1	52.30	52.30	2	635	0.32%
2023/06/14	2.4	52.34	4.5	52.70	52.10	-2.1	640	-0.32%
2023/06/13	12.4	52.41	9.4	52.48	52.10	3	645	0.46%
2023/06/12	5.3	52.86	1	52.60	52.90	4.3	649	0.66%
2023/06/09	14.4	53.21	0.3	53.70	52.90	14.2	651	2.17%
2023/06/08	2	53.11	8.3	53.07	53.20	-6.2	656	-0.95%
2023/06/07	4.3	53.10	5	53.36	53.20	-0.7	676	-0.11%
2023/06/06	3.3	52.76	0	0.00	52.90	3.3	685	0.49%
2023/06/05	14	53.34	7.2	53.03	52.80	6.8	697	0.97%
2023/06/02	10.3	53.20	6.3	53.09	53.30	4	705	0.57%
2023/06/01	0.5	52.27	2	51.85	52.30	-1.5	712	-0.21%
2023/05/31	3.2	51.46	0.1	51.70	51.60	3.1	730	0.42%
2023/05/30	4.4	51.35	1	51.40	51.30	3.4	741	0.45%
2023/05/29	4.2	51.24	2	51.40	51.70	2.2	754	0.29%
2023/05/26	20.3	51.16	0	51.30	50.30	20.3	772	2.63%
2023/05/25	0.7	51.60	2	51.20	51.00	-1.3	828	-0.16%
2023/05/24	5.7	52.20	0	0.00	51.70	5.7	874	0.66%
2023/05/23	0	0.00	8	52.74	52.70	-8	906	-0.88%
2023/05/22	2.2	52.03	9	52.13	52.40	-6.8	968	-0.70%
2023/05/19	4.6	51.85	7.1	51.82	51.50	-2.4	998	-0.24%
2023/05/18	6.7	52.15	1	52.30	52.00	5.7	1,006	0.57%
2023/05/17	3.5	52.61	4.6	53.07	52.30	-1.1	1,029	-0.11%
2023/05/16	25.3	53.82	42.2	52.73	53.10	-16.9	1,032	-1.64%
2023/05/15	0.1	51.82	8.2	52.48	52.90	-8.1	1,037	-0.78%
2023/05/12	11.8	51.49	4.3	52.09	52.20	7.5	1,051	0.72%
2023/05/11	15.3	53.94	4	53.97	53.20	11.3	1,051	1.07%
2023/05/10	2.2	54.93	5	55.60	55.90	-2.8	1,073	-0.26%
2023/05/09	10.2	57.44	9	56.01	55.60	1.2	1,098	0.11%
2023/05/08	3.1	55.98	8	55.85	56.30	-4.9	1,117	-0.44%
2023/05/05	3.2	55.44	2.2	55.31	55.10	1.1	1,154	0.09%
2023/05/04	12.4	54.92	8	54.63	54.80	4.4	1,209	0.37%
2023/05/03	5.2	55.39	2	55.55	55.20	3.2	1,298	0.24%
2023/05/02	4.1	55.84	6.4	56.17	56.20	-2.3	1,326	-0.17%
2023/04/28	4.1	57.40	0.2	57.60	57.20	3.9	1,336	0.29%
2023/04/27	3.2	56.50	3	56.77	56.50	0.2	1,412	0.02%
2023/04/26	4.3	56.76	2	57.05	57.00	2.3	1,448	0.16%
2023/04/25	15.1	57.64	4	58.88	57.00	11.1	1,473	0.76%
2023/04/24	6.4	59.52	3.1	59.21	59.20	3.2	1,540	0.21%
2023/04/21	16	60.82	5	60.32	59.60	11	1,664	0.66%
2023/04/20	9.2	63.01	9.4	63.38	61.80	-0.2	1,692	-0.01%
2023/04/19	12.1	63.87	17.2	64.52	64.30	-5.2	1,754	-0.29%
2023/04/18	6.1	63.68	18.6	63.97	63.90	-12.6	1,879	-0.67%
2023/04/17	1	61.70	0	0.00	61.80	1	2,202	0.05%
2023/04/14	1	61.60	3	61.70	61.60	-2	2,320	-0.09%
2023/04/13	9.2	62.51	3	63.03	61.80	6.2	2,331	0.26%
2023/04/12	2	62.70	2	62.80	63.30	0	2,328	0.00%
2023/04/11	3.4	62.62	13.5	62.87	62.60	-10	2,331	-0.43%
2023/04/10	2	62.00	3	62.30	62.10	-1	2,336	-0.04%
2023/04/07	4	62.25	0	62.00	62.00	4	2,344	0.17%
2023/04/06	3.1	61.71	0	0.00	61.80	3.1	2,347	0.13%
2023/03/31	1	61.90	1	62.30	62.30	0	2,352	0.00%
2023/03/30	3.1	61.58	0	61.80	61.60	3.1	2,352	0.13%
2023/03/29	3.3	62.27	1.4	62.25	61.70	1.9	2,356	0.08%
2023/03/28	6.4	63.57	2	62.80	62.30	4.4	2,364	0.19%
2023/03/27	4	63.70	1	63.50	63.60	3	2,369	0.13%
2023/03/24	2.7	62.64	4.3	62.79	62.80	-1.5	2,376	-0.06%
2023/03/23	4.7	62.03	6.1	62.18	61.70	-1.4	2,388	-0.06%
2023/03/22	4.1	63.36	7.1	63.70	63.00	-3	2,388	-0.12%
2023/03/21	1.1	62.81	3	63.53	64.00	-2	2,390	-0.08%
2023/03/20	4	63.00	12.1	62.94	63.20	-8.1	2,393	-0.34%
2023/03/17	17	61.62	11.6	61.63	61.90	5.4	2,427	0.22%
2023/03/16	2.8	60.76	7	60.14	59.90	-4.2	2,457	-0.17%
2023/03/15	8	62.01	5	61.60	61.10	3	2,516	0.12%
2023/03/14	4.1	62.68	3.1	62.37	62.30	1.1	2,558	0.04%
2023/03/13	12.2	63.11	13.1	62.70	62.80	-0.9	2,593	-0.03%
2023/03/10	8.6	64.30	12.1	64.42	64.20	-3.5	2,594	-0.14%
2023/03/09	11.2	66.64	8.8	66.63	65.60	2.4	2,600	0.09%
2023/03/08	11.6	67.91	17.5	68.22	67.40	-5.9	2,652	-0.22%
2023/03/07	10.1	68.04	17.5	67.91	68.00	-7.4	2,644	-0.28%
2023/03/06	10.2	67.06	79.4	67.15	67.20	-69.1	2,635	-2.62%
2023/03/03	15.6	65.82	23.7	65.77	65.60	-8.2	2,625	-0.31%
2023/03/02	7	64.69	12.4	64.93	64.80	-5.4	2,612	-0.21%
2023/03/01	29.5	63.55	19.7	63.21	63.60	9.8	2,612	0.37%
2023/02/24	23.6	64.62	18	64.65	64.20	5.6	2,608	0.21%
2023/02/23	114.9	66.17	22.6	64.99	64.80	92.3	2,595	3.56%	大買/
2023/02/22	68.2	68.38	88.1	68.61	67.20	-19.9	2,550	-0.78%
2023/02/21	69.8	68.74	32.1	68.57	67.20	37.6	2,503	1.50%
2023/02/20	25.5	68.90	82.9	69.10	70.20	-57.4	2,479	-2.32%
2023/02/17	30.4	66.48	27.3	66.82	65.60	3.1	2,426	0.13%
2023/02/16	25.1	66.42	10.1	66.51	66.50	15	2,414	0.62%
2023/02/15	16.3	65.38	17	64.22	66.10	-0.7	2,441	-0.03%
2023/02/14	8.3	64.77	6	64.68	64.90	2.3	2,425	0.10%
2023/02/13	5.6	64.43	13.4	64.24	64.40	-7.8	2,433	-0.32%
2023/02/10	16.6	66.81	13	66.92	66.40	3.6	2,440	0.15%
2023/02/09	27.6	67.95	20.1	68.04	67.00	7.5	2,453	0.31%
2023/02/08	34.1	70.37	33.5	69.97	70.00	0.6	2,423	0.02%
2023/02/07	23.4	69.90	29.1	70.31	70.50	-5.7	2,400	-0.24%
2023/02/06	25.4	69.55	29.2	69.64	69.20	-3.8	2,395	-0.16%
2023/02/03	54.3	69.01	23.1	69.07	68.50	31.2	2,421	1.29%
2023/02/02	59.5	67.32	51.4	67.72	68.90	8.1	2,414	0.33%
2023/02/01	119.2	67.75	98.2	67.37	66.00	21	2,395	0.87%	大買/
2023/01/31	20.1	65.15	31.5	65.53	65.10	-11.5	2,312	-0.50%
2023/01/30	8.1	65.17	14.1	64.53	64.20	-6	2,299	-0.26%
2023/01/17	94	64.56	122.3	64.82	64.10	-28.3	2,275	-1.24%	大賣/
2023/01/16	58	63.80	69.1	63.82	63.30	-11.1	2,198	-0.51%
2023/01/13	53.4	63.61	60.4	63.43	63.00	-7	2,160	-0.32%
2023/01/12	76	64.22	82.2	64.04	63.80	-6.3	2,139	-0.29%
2023/01/11	118.6	64.53	112.9	64.39	65.60	5.6	2,067	0.27%	大買/大賣/
2023/01/10	55	63.89	55.2	64.07	63.20	-0.2	1,945	-0.01%
2023/01/09	121.2	63.94	105.7	64.16	64.10	15.5	1,912	0.81%	大買/大賣/
2023/01/06	222.5	63.94	224.1	63.97	65.10	-1.6	1,841	-0.09%	大買/大賣/
2023/01/05	576	62.82	567.3	63.20	64.00	8.7	1,707	0.51%	大買/大賣/
2023/01/04	114.1	57.30	146.9	57.94	59.40	-32.9	1,371	-2.40%	大買/大賣/
2023/01/03	16	54.34	15.4	54.27	54.00	0.6	1,256	0.05%
2022/12/30	6	52.80	9.1	52.74	53.20	-3.1	1,244	-0.25%
2022/12/29	8.1	51.84	3	52.30	52.30	5.1	1,241	0.41%
2022/12/28	5	51.98	1	52.20	52.10	4	1,240	0.32%
2022/12/27	8.6	53.22	6	52.97	52.60	2.6	1,236	0.21%
2022/12/26	2.1	53.30	7	53.87	54.00	-4.9	1,235	-0.40%
2022/12/23	3	52.30	2.1	53.07	53.20	0.9	1,242	0.07%
2022/12/22	5	52.42	6	52.67	52.70	-1	1,242	-0.08%
2022/12/21	9.1	51.93	8.4	51.85	51.40	0.8	1,245	0.06%
2022/12/20	14.3	53.44	6.1	52.51	51.80	8.2	1,247	0.66%
2022/12/19	11.1	54.78	19	54.88	54.80	-7.9	1,259	-0.63%
2022/12/16	17.3	54.61	10.1	54.52	53.90	7.2	1,258	0.57%
2022/12/15	9.2	56.51	6.8	56.72	56.40	2.4	1,250	0.19%
2022/12/14	6	55.37	9.1	55.79	56.00	-3.1	1,236	-0.25%
2022/12/13	15.1	54.26	12.1	54.16	54.30	2.9	1,224	0.24%
2022/12/12	27.2	53.36	20.3	53.62	53.60	7	1,218	0.57%
2022/12/09	38.5	55.95	30.5	56.51	54.50	8	1,213	0.66%
2022/12/08	24	55.16	21	55.07	55.60	3	1,175	0.26%
2022/12/07	64.5	56.42	66.3	56.50	56.40	-1.8	1,145	-0.16%
2022/12/06	36.6	54.11	16	53.79	53.10	20.6	1,095	1.88%
2022/12/05	22	56.41	25.2	55.43	56.90	-3.1	1,057	-0.30%
2022/12/02	32.1	52.87	25	52.34	51.80	7	1,028	0.68%
2022/12/01	15.1	51.88	18.1	52.13	52.90	-3	1,038	-0.29%
2022/11/30	16	50.62	3	50.83	50.00	13	1,045	1.25%
2022/11/29	4	50.93	16	50.77	51.40	-12	1,017	-1.18%
2022/11/28	8	49.55	3	49.75	50.00	5	1,032	0.48%
2022/11/25	6	50.33	11	50.67	50.10	-5	1,035	-0.48%
2022/11/24	4.1	49.61	5	49.74	50.10	-0.9	1,038	-0.09%
2022/11/23	11	49.42	4	49.03	48.85	7	1,034	0.68%
2022/11/22	11.2	49.49	12.1	49.47	49.45	-0.9	1,030	-0.09%
2022/11/21	14	50.85	4	50.43	50.30	10	1,024	0.98%
2022/11/18	8	52.64	11.4	52.71	51.60	-3.4	1,024	-0.33%
2022/11/17	3	52.27	4	52.20	52.10	-1	1,012	-0.10%
2022/11/16	17.1	51.54	4.1	51.47	51.40	13	1,008	1.29%
2022/11/15	11	51.54	18.2	51.76	52.40	-7.2	1,001	-0.71%
2022/11/14	8	51.55	11	51.85	51.50	-3	991	-0.30%
2022/11/11	20	51.41	45.4	52.07	50.80	-25.4	982	-2.58%
2022/11/10	16.2	50.24	12.6	50.24	50.40	3.6	948	0.38%
2022/11/09	35.1	51.56	20	51.33	51.20	15	946	1.59%
2022/11/08	36.3	51.83	25	51.91	52.30	11.3	941	1.20%
2022/11/07	35	50.69	47.5	50.99	51.10	-12.5	923	-1.35%
2022/11/04	21.1	49.46	7.2	49.24	49.45	13.9	895	1.56%
2022/11/03	23.1	50.46	22	50.38	50.00	1.1	891	0.12%
2022/11/02	35.1	50.88	32	50.58	50.40	3.1	914	0.34%
2022/11/01	104.5	51.18	97	50.67	51.70	7.4	900	0.82%	大買/
2022/10/31	42	49.29	59.1	49.08	50.20	-17.1	845	-2.02%
2022/10/28	59.2	48.50	35.5	48.77	46.60	23.7	819	2.89%
2022/10/27	19.5	48.44	17	48.61	49.25	2.5	787	0.32%
2022/10/26	7.3	46.23	22	46.49	48.20	-14.7	786	-1.87%
2022/10/25	10	44.10	6.2	43.97	44.30	3.8	798	0.48%
2022/10/24	6	44.13	2.2	44.63	43.80	3.8	802	0.48%
2022/10/21	6	44.12	16	44.11	43.65	-10	810	-1.23%
2022/10/20	5.1	44.63	10.1	44.84	44.50	-5	818	-0.61%
2022/10/19	5.2	46.35	5	45.92	45.95	0.2	828	0.02%
2022/10/18	4	45.90	6.1	46.48	46.75	-2.1	830	-0.25%
2022/10/17	3.2	43.98	6.1	44.60	46.00	-2.9	834	-0.35%
2022/10/14	10	45.65	10	45.62	45.60	0	833	0.00%
2022/10/13	11.2	46.01	4	46.08	44.90	7.2	838	0.86%
2022/10/12	6.1	47.39	25	47.12	47.40	-18.9	845	-2.23%
2022/10/11	5.2	46.41	0	47.50	45.50	5.2	846	0.61%
2022/10/07	2	47.80	0	0.00	48.20	2	843	0.24%
2022/10/06	1	48.25	0	0.00	48.45	1	846	0.12%
2022/10/05	6	48.72	2	48.53	48.45	4	853	0.47%
2022/10/04	1	48.23	1.1	48.51	48.55	-0.1	876	-0.01%
2022/10/03	2.1	47.43	0	0.00	47.40	2.1	876	0.24%
2022/09/30	1	45.80	3.1	46.66	48.45	-2.1	876	-0.24%
2022/09/29	1	47.00	2.1	48.30	47.00	-1.1	868	-0.12%
2022/09/28	4.6	47.67	2	47.23	46.65	2.6	877	0.30%
2022/09/27	7.2	47.70	6.1	47.79	48.35	1.1	880	0.13%
2022/09/26	13.2	47.24	12	47.29	46.60	1.2	881	0.14%
2022/09/23	9.6	51.45	3	51.10	50.50	6.6	869	0.76%
2022/09/22	3.1	51.52	10	52.00	52.30	-6.9	868	-0.80%
2022/09/21	5	52.46	8	53.30	53.00	-3	864	-0.35%
2022/09/20	4.3	52.55	0	0.00	52.60	4.3	869	0.50%
2022/09/19	8.1	52.95	5	52.94	52.50	3.1	875	0.35%
2022/09/16	9.1	54.25	5.1	54.03	53.40	4	877	0.46%
2022/09/15	6	56.30	6.1	56.31	55.90	-0.1	875	-0.01%
2022/09/14	11.3	55.55	7.1	55.24	56.10	4.2	882	0.48%
2022/09/13	12.1	56.88	21.2	56.89	56.70	-9	880	-1.02%
2022/09/12	7	54.22	2.1	54.32	54.30	4.9	877	0.56%
2022/09/08	3.3	52.29	3	52.67	52.90	0.3	875	0.03%
2022/09/07	15.9	52.35	14	52.51	52.60	1.9	871	0.22%
2022/09/06	26.5	54.91	8.1	53.96	53.40	18.5	858	2.15%
2022/09/05	30.2	58.90	16	59.01	57.20	14.2	836	1.70%
2022/09/02	2.1	62.89	4.3	63.06	62.80	-2.2	811	-0.28%
2022/09/01	4	60.55	0	0.00	60.70	4	791	0.51%
2022/08/31	1	61.91	4	62.53	62.00	-3	793	-0.38%
2022/08/30	1	61.80	0.2	62.00	61.70	0.8	784	0.10%
2022/08/29	1.1	61.30	3	61.47	61.30	-1.9	785	-0.25%
2022/08/26	15.1	61.48	0	61.80	61.40	15.1	780	1.93%
2022/08/25	1	61.70	4.3	61.63	61.70	-3.2	775	-0.42%
2022/08/24	4.3	61.01	5.1	60.80	60.50	-0.8	769	-0.10%
2022/08/23	3	59.67	1	60.20	60.00	2	771	0.26%
2022/08/22	6	59.95	5.3	60.45	60.50	0.7	775	0.09%
2022/08/19	2	60.95	9.1	60.90	60.60	-7.1	776	-0.91%
2022/08/18	10	60.40	11	60.75	60.60	-1	776	-0.13%
2022/08/17	0	61.95	3.5	62.39	61.90	-3.4	768	-0.45%
2022/08/16	20.2	62.99	28.3	62.44	62.00	-8.1	767	-1.05%
2022/08/15	24	61.78	32.5	61.77	62.60	-8.5	764	-1.11%
2022/08/12	2.1	60.14	19.2	60.00	60.30	-17.1	762	-2.24%
2022/08/11	22	58.51	0	0.00	58.30	22	755	2.91%
2022/08/10	32.6	58.61	16.2	58.57	58.60	16.4	760	2.16%
2022/08/09	54.3	59.27	49	59.60	59.30	5.3	759	0.70%
2022/08/08	13.2	57.52	5	57.30	57.00	8.2	728	1.12%
2022/08/05	24.1	58.83	21.3	58.43	57.90	2.8	730	0.38%
2022/08/04	4.7	57.58	2	57.80	57.60	2.7	748	0.36%
2022/08/03	14.6	58.86	12.1	58.56	58.50	2.5	750	0.33%
2022/08/02	18.6	58.35	15.6	58.88	59.20	3	770	0.39%
2022/08/01	23	60.58	13.4	60.83	59.90	9.6	779	1.23%
2022/07/29	8.1	63.48	4	63.90	64.10	4.1	764	0.54%
2022/07/28	8.2	63.77	4.9	63.84	63.10	3.3	783	0.42%
2022/07/27	19.3	63.09	8	63.20	63.80	11.3	845	1.34%
2022/07/26	27.2	64.35	10.2	63.97	63.90	17.1	841	2.03%
2022/07/25	2	67.66	1	68.00	67.00	1	841	0.12%
2022/07/22	6.2	71.35	29	70.03	69.60	-22.8	864	-2.63%
2022/07/21	9.2	73.27	8	72.15	72.00	1.2	885	0.13%
2022/07/20	8.3	73.13	14.6	73.20	73.10	-6.3	907	-0.69%
2022/07/19	19.1	71.86	27.1	72.64	72.00	-8	999	-0.80%
2022/07/18	8.2	71.03	18.4	71.06	70.00	-10.2	1,079	-0.94%
2022/07/15	3.1	66.07	6.1	66.50	67.70	-3	1,083	-0.28%
2022/07/14	2.2	65.67	3	65.83	65.80	-0.8	1,088	-0.07%
2022/07/13	5.1	64.82	5.2	64.69	64.70	0	1,105	0.00%
2022/07/12	20.7	64.61	20.3	64.12	63.50	0.4	1,147	0.04%
2022/07/11	4.7	71.81	6.1	71.41	70.20	-1.3	1,140	-0.11%
2022/07/08	13.2	72.24	7.1	72.18	72.50	6.1	1,151	0.53%
2022/07/07	8	71.97	5	71.10	70.80	3	1,153	0.26%
2022/07/06	18.1	73.02	27	72.76	72.00	-8.9	1,166	-0.77%
2022/07/05	5	70.54	4.4	70.19	71.00	0.6	1,175	0.05%
2022/07/04	0	0.00	6.7	68.93	69.50	-6.7	1,194	-0.56%
2022/07/01	5.2	66.41	6	66.90	67.40	-0.8	1,220	-0.06%
2022/06/30	3.4	68.53	8.1	67.85	68.90	-4.7	1,273	-0.37%
2022/06/29	0.2	69.70	0	0.00	69.90	0.2	1,324	0.01%
2022/06/28	7.1	70.25	5.4	71.14	71.50	1.6	1,354	0.12%
2022/06/27	2	69.75	4.1	68.84	70.00	-2.1	1,434	-0.15%
2022/06/24	5.1	68.40	7	68.19	68.50	-2	1,496	-0.13%
2022/06/23	7.1	66.51	1.1	66.67	66.40	6	1,549	0.39%
2022/06/22	4.3	67.57	5	68.30	67.30	-0.7	1,556	-0.05%
2022/06/21	3.1	69.33	5.5	69.83	69.60	-2.4	1,555	-0.16%
2022/06/20	7.6	68.17	10	68.27	68.50	-2.4	1,587	-0.15%
2022/06/17	2.3	70.13	8	70.61	69.80	-5.7	1,587	-0.36%
2022/06/16	5	72.76	3.7	72.08	71.60	1.3	1,591	0.08%
2022/06/15	6.4	71.61	5	72.58	72.60	1.3	1,603	0.08%
2022/06/14	3.4	69.65	6	69.98	71.50	-2.6	1,634	-0.16%
2022/06/13	2	71.75	1	72.48	71.30	1	1,655	0.06%
2022/06/10	0	74.40	1	74.70	74.30	-1	1,689	-0.06%
2022/06/09	2	74.80	8.6	74.93	74.90	-6.6	1,707	-0.39%
2022/06/08	2.4	74.00	1	73.50	73.10	1.4	1,715	0.08%
2022/06/07	2	74.25	6	73.82	73.90	-4	1,745	-0.23%
2022/06/06	3	73.00	1	73.10	73.20	2	1,777	0.11%
2022/06/02	4.1	73.79	2	73.25	73.20	2.1	1,842	0.12%
2022/06/01	1.1	74.01	0.3	74.37	73.80	0.8	1,903	0.04%
2022/05/31	1	75.20	1	74.10	74.10	0	1,974	0.00%
2022/05/30	1.4	74.41	10	75.10	75.20	-8.6	2,012	-0.43%
2022/05/27	12.5	74.12	13.2	74.16	73.30	-0.7	2,059	-0.03%
2022/05/26	1	73.50	1.3	73.06	72.90	-0.2	2,111	-0.01%
2022/05/25	5	72.82	6.1	72.82	73.30	-1.1	2,120	-0.05%
2022/05/24	11.2	73.04	7	73.00	72.20	4.2	2,136	0.19%
2022/05/23	18.1	73.96	4.7	74.10	73.80	13.4	2,139	0.63%
2022/05/20	15	74.23	25.3	74.31	74.20	-10.2	2,145	-0.48%
2022/05/19	15.2	72.05	12.5	72.23	73.00	2.7	2,156	0.13%
2022/05/18	13.2	73.63	24.2	73.83	73.50	-11	2,158	-0.51%
2022/05/17	6.1	73.45	12.1	73.45	73.00	-6	2,163	-0.28%
2022/05/16	5.2	73.12	18.4	72.85	73.50	-13.2	2,175	-0.61%
2022/05/13	17.1	72.48	21.2	72.68	72.80	-4.1	2,178	-0.19%
2022/05/12	27.4	72.22	40.6	72.38	71.20	-13.2	2,172	-0.61%
2022/05/11	9.4	70.72	18.2	71.35	71.00	-8.8	2,160	-0.41%
2022/05/10	10.1	68.49	20.6	69.26	71.10	-10.5	2,158	-0.49%
2022/05/09	11.6	69.97	15.2	69.83	68.00	-3.6	2,139	-0.17%
2022/05/06	25.4	71.59	9.2	71.75	72.40	16.2	2,133	0.76%
2022/05/05	25.3	73.38	13.1	73.61	73.80	12.1	2,123	0.57%
2022/05/04	37.1	73.04	20.3	73.34	72.70	16.7	2,118	0.79%
2022/05/03	10	77.81	12	77.63	77.70	-2	2,094	-0.10%
2022/04/29	10.2	78.13	18.1	78.53	77.80	-7.9	2,127	-0.37%
2022/04/28	25.4	78.54	12.1	79.23	77.60	13.2	2,146	0.62%
2022/04/27	15.4	78.89	15.6	79.06	80.30	-0.2	2,134	-0.01%
2022/04/26	29.1	81.41	28.5	81.64	80.50	0.6	2,146	0.03%
2022/04/25	139.1	85.98	65.3	84.73	81.00	73.8	2,127	3.47%	大買/
2022/04/22	85.6	89.03	68.5	89.02	88.30	17.1	2,045	0.84%
2022/04/21	12.2	88.62	6.5	88.62	87.90	5.7	1,985	0.29%
2022/04/20	5.1	88.48	15.3	88.28	88.10	-10.2	1,989	-0.51%
2022/04/19	29.5	88.73	8	88.65	87.80	21.5	2,013	1.07%
2022/04/18	37.3	89.84	51.9	89.56	89.90	-14.7	2,073	-0.71%
2022/04/15	27.2	86.67	17.1	85.72	84.00	10	2,196	0.46%
2022/04/14	17.3	87.85	8	88.38	87.80	9.3	2,278	0.41%
2022/04/13	10.1	86.21	9	86.67	87.00	1.1	2,287	0.05%
2022/04/12	14.1	85.71	14.5	85.58	86.10	-0.4	2,286	-0.02%
2022/04/11	20.5	86.68	13.6	86.56	85.20	6.9	2,277	0.30%
2022/04/08	26.2	89.19	12.2	88.79	88.00	14	2,272	0.62%
2022/04/07	14.5	90.47	20.6	90.90	91.00	-6.1	2,261	-0.27%
2022/04/06	61.7	91.58	42.7	91.11	89.70	19	2,240	0.85%
2022/04/01	61.7	92.49	75.9	92.57	92.00	-14.2	2,182	-0.65%
2022/03/31	23.1	89.99	27.6	89.89	91.20	-4.5	2,131	-0.21%
2022/03/30	108.1	90.87	88	91.08	91.00	20.1	2,109	0.95%	大買/
2022/03/29	56.3	88.12	75.5	88.01	88.90	-19.2	2,031	-0.94%
2022/03/28	111.9	84.82	74.1	83.67	83.10	37.8	1,977	1.91%	大買/
2022/03/25	9.3	82.63	0	0.00	82.60	9.3	1,932	0.48%
2022/03/24	7.1	83.33	3	83.47	84.00	4.1	1,941	0.21%
2022/03/23	23.2	84.59	87.1	84.68	84.70	-63.9	1,953	-3.27%
2022/03/22	20.3	81.94	2.1	82.00	81.50	18.2	1,927	0.95%
2022/03/21	18.2	82.54	4	82.58	82.50	14.2	1,936	0.73%
2022/03/18	20.9	82.65	8.4	82.64	83.40	12.5	1,954	0.64%
2022/03/17	11.6	83.06	26.9	83.00	83.00	-15.3	1,980	-0.77%
2022/03/16	21.2	79.14	17	79.16	79.80	4.2	1,984	0.21%
2022/03/15	45	78.36	20.7	78.91	77.40	24.3	1,962	1.24%
2022/03/14	16.4	83.14	6.1	82.78	82.50	10.4	1,936	0.54%
2022/03/11	16.4	84.18	11.4	84.17	84.90	5.1	1,935	0.26%
2022/03/10	27.8	83.00	17.2	82.80	83.00	10.6	1,956	0.54%
2022/03/09	30.5	81.89	52.5	82.41	81.20	-22	1,941	-1.13%
2022/03/08	67.8	82.36	26.3	82.36	80.90	41.5	1,931	2.15%
2022/03/07	44.6	87.28	39.9	86.91	87.50	4.7	1,913	0.25%
2022/03/04	64.8	91.14	46.3	91.55	89.40	18.6	1,910	0.97%
2022/03/03	40	96.13	19.1	95.92	95.60	20.9	1,944	1.07%
2022/03/02	54.6	98.34	52.5	98.43	97.20	2.1	1,919	0.11%
2022/03/01	67.8	103.60	64.5	103.81	103.00	3.2	1,890	0.17%
2022/02/25	7.2	112.07	8.3	112.41	114.00	-1.1	1,852	-0.06%
2022/02/24	18.1	112.84	16	112.41	111.00	2.1	1,882	0.11%
2022/02/23	3.6	115.58	5	116.80	117.00	-1.4	1,925	-0.07%
2022/02/22	12.7	114.40	7.5	115.33	114.00	5.2	1,977	0.26%
2022/02/21	12.2	117.79	5	118.20	117.50	7.2	2,014	0.36%
2022/02/18	12.1	121.37	16	120.97	122.00	-3.9	2,059	-0.19%
2022/02/17	7.2	120.71	15.4	121.27	120.50	-8.2	2,081	-0.39%
2022/02/16	12.1	119.37	17.8	119.40	120.00	-5.7	2,111	-0.27%
2022/02/15	5.1	117.00	21.1	117.47	117.50	-16	2,151	-0.75%
2022/02/14	9.3	114.23	8.6	114.92	114.00	0.7	2,286	0.03%
2022/02/11	18.6	117.58	28.1	118.23	117.00	-9.5	2,374	-0.40%
2022/02/10	27.1	117.05	22	116.50	117.50	5	2,473	0.20%
2022/02/09	5.3	115.03	9.2	115.08	115.50	-3.9	2,537	-0.15%
2022/02/08	17.3	115.93	33.3	114.76	117.00	-15.9	2,651	-0.60%
2022/02/07	3.2	110.76	5.1	111.09	112.00	-1.9	2,777	-0.07%
2022/01/26	16.8	109.85	15.6	110.41	109.50	1.2	2,976	0.04%
2022/01/25	57.7	113.25	24.5	112.64	110.00	33.2	3,088	1.08%
2022/01/24	45.1	120.02	82.2	118.02	119.00	-37.1	3,133	-1.18%
2022/01/21	63.7	119.54	69.1	119.33	115.50	-5.4	3,227	-0.17%
2022/01/20	45.3	119.76	24.4	119.52	119.00	20.9	3,291	0.63%
2022/01/19	79.3	123.29	74.4	123.21	120.50	4.9	3,417	0.14%
2022/01/18	15.2	122.87	21	122.69	123.00	-5.8	3,510	-0.17%
2022/01/17	20.7	121.44	5	122.10	122.00	15.7	3,580	0.44%
2022/01/14	24.2	122.62	36.2	123.30	124.50	-12	3,671	-0.33%
2022/01/13	25	123.32	30	122.32	121.50	-5	3,694	-0.13%
2022/01/12	40.6	121.22	19	121.55	121.00	21.6	3,722	0.58%
2022/01/11	110	125.25	91.4	124.45	122.00	18.6	3,760	0.49%	大買/
2022/01/10	249.4	132.22	180.9	131.35	128.00	68.5	3,728	1.84%	大買/大賣/
2022/01/07	126.6	126.77	150.8	127.31	128.00	-24.2	3,659	-0.66%	大買/大賣/
2022/01/06	14.5	120.75	9.5	120.57	119.50	4.9	3,612	0.14%
2022/01/05	9.3	123.02	6.5	122.65	122.50	2.8	3,615	0.08%
2022/01/04	4.1	123.87	13.1	124.72	125.00	-9	3,641	-0.25%
2022/01/03	18.5	124.08	2.8	124.73	123.50	15.8	3,686	0.43%
2021/12/30	12.3	125.96	9.1	127.11	128.00	3.2	3,717	0.09%
2021/12/29	1.2	127.00	10.4	127.59	128.00	-9.1	3,795	-0.24%
2021/12/28	2.2	124.78	14	125.18	125.50	-11.9	3,881	-0.31%
2021/12/27	9.1	123.23	7	123.29	123.50	2.1	4,061	0.05%
2021/12/24	10.3	123.83	4.2	123.99	123.00	6.1	4,312	0.14%
2021/12/23	13.5	126.69	16.1	126.12	125.50	-2.6	4,627	-0.06%
2021/12/22	7.2	125.29	7.8	126.67	124.50	-0.5	4,835	-0.01%
2021/12/21	6.1	125.09	3.1	125.35	125.50	3	4,918	0.06%
2021/12/20	8.1	125.25	12.2	126.49	127.50	-4.1	4,996	-0.08%
2021/12/17	22.2	125.50	29.4	125.48	125.00	-7.2	5,113	-0.14%
2021/12/16	10.3	123.31	5	122.90	123.00	5.3	5,518	0.10%
2021/12/15	14	122.75	14	123.43	122.00	0	5,668	0.00%
2021/12/14	23.5	125.69	21	124.71	122.00	2.5	5,687	0.04%
2021/12/13	41	127.34	18.2	128.24	125.50	22.8	5,727	0.40%
2021/12/10	34.7	134.30	25.1	135.15	131.50	9.6	5,822	0.16%
2021/12/09	7.3	134.14	19.2	134.79	134.00	-11.9	5,923	-0.20%
2021/12/08	9.9	133.57	30.7	134.16	134.00	-20.8	6,163	-0.34%
2021/12/07	28.3	131.74	9	132.50	131.00	19.3	6,305	0.31%
2021/12/06	31.8	131.23	32.4	132.78	134.00	-0.6	6,663	-0.01%
2021/12/03	12	132.92	6.1	132.34	133.00	5.9	6,773	0.09%
2021/12/02	76.9	131.22	35.2	131.24	130.50	41.7	6,772	0.62%
2021/12/01	76	134.92	29.3	133.94	133.50	46.7	6,758	0.69%
2021/11/30	44	135.80	58.3	136.49	135.50	-14.3	6,720	-0.21%
2021/11/29	207.9	137.82	178.7	137.13	135.50	29.2	6,686	0.44%	大買/大賣/
2021/11/26	57.3	133.01	37.5	134.10	132.50	19.9	6,633	0.30%
2021/11/25	32.5	135.58	44.2	136.06	135.00	-11.7	6,648	-0.18%
2021/11/24	33.7	134.82	36.2	135.90	135.50	-2.5	6,634	-0.04%
2021/11/23	57.7	137.04	43.2	135.28	135.50	14.5	6,633	0.22%
2021/11/22	77.1	139.34	78.6	140.26	140.00	-1.6	6,615	-0.02%
2021/11/19	90	141.92	43.3	140.94	139.00	46.7	6,570	0.71%
2021/11/18	50.6	146.75	28.5	145.85	146.00	22.1	6,537	0.34%
2021/11/17	63	146.91	95.5	147.15	149.50	-32.5	6,511	-0.50%
2021/11/16	32.4	144.09	39.5	144.68	144.00	-7	6,479	-0.11%
2021/11/15	40.8	142.68	64.6	143.63	145.00	-23.9	6,507	-0.37%
2021/11/12	82.7	143.53	110.8	144.23	143.00	-28.1	6,535	-0.43%	大賣/
2021/11/11	200.9	146.27	132.2	143.85	140.50	68.6	6,520	1.05%	大買/大賣/
2021/11/10	141.9	150.33	127	150.21	149.50	14.9	6,425	0.23%	大買/大賣/
2021/11/09	150.5	150.51	222.4	149.43	151.00	-71.9	6,368	-1.13%	大買/大賣/
2021/11/08	149	147.93	98.7	147.22	145.00	50.3	6,326	0.80%	大買/
2021/11/05	130.8	147.99	184.4	148.06	149.00	-53.6	6,310	-0.85%	大買/大賣/
2021/11/04	211.2	149.60	205.1	148.79	143.00	6.1	6,294	0.10%	大買/大賣/
2021/11/03	331.2	151.34	296.3	152.05	148.00	34.9	6,195	0.56%	大買/大賣/
2021/11/02	151.5	147.34	157	148.38	149.00	-5.5	6,072	-0.09%	大買/大賣/
2021/11/01	162.3	144.97	128.5	146.09	146.50	33.8	5,994	0.56%	大買/大賣/
2021/10/29	172.7	143.26	186.7	143.35	145.00	-13.9	5,964	-0.23%	大買/大賣/
2021/10/28	129.7	137.74	102.2	137.24	138.50	27.5	5,912	0.46%	大買/大賣/
2021/10/27	214.2	140.05	246.5	138.47	141.50	-32.3	5,916	-0.55%	大買/大賣/
2021/10/26	195.8	135.33	202.5	135.25	134.00	-6.7	5,851	-0.11%	大買/大賣/
2021/10/25	120.8	129.47	154.6	130.23	130.50	-33.8	5,850	-0.58%	大買/大賣/
2021/10/22	158.2	126.56	189.2	126.89	127.00	-31	5,851	-0.53%	大買/大賣/
2021/10/21	90.3	122.59	108.2	123.20	121.00	-17.9	5,860	-0.30%	大賣/
2021/10/20	64.8	120.10	44	120.41	122.00	20.8	5,983	0.35%
2021/10/19	79.3	120.87	125.9	120.41	122.00	-46.6	6,081	-0.77%	大賣/
2021/10/18	63.3	117.28	57.1	116.73	117.00	6.2	6,207	0.10%
2021/10/15	95.3	117.66	176.8	117.48	117.50	-81.5	6,382	-1.28%	大賣/
2021/10/14	93.3	112.80	115.1	113.02	112.50	-21.8	6,646	-0.33%	大賣/
2021/10/13	37.1	112.31	34.2	112.57	110.50	2.9	6,725	0.04%
2021/10/12	67.1	112.00	57.3	111.47	111.50	9.9	6,867	0.14%
2021/10/08	84.4	114.18	67.1	113.95	113.50	17.3	6,931	0.25%
2021/10/07	97	112.71	93.5	113.28	113.50	3.5	7,224	0.05%
2021/10/06	158.1	114.00	161.1	114.00	109.00	-3.1	7,474	-0.04%	大買/大賣/
2021/10/05	133.5	111.76	105.8	111.98	113.50	27.7	7,576	0.37%	大買/大賣/
2021/10/04	272.8	122.23	203.2	121.00	115.50	69.6	7,503	0.93%	大買/大賣/
2021/10/01	399.4	131.62	388.1	130.93	128.00	11.4	7,394	0.15%	大買/大賣/
2021/09/30	438.7	131.94	526.4	131.13	132.00	-87.8	7,170	-1.22%	大買/大賣/
2021/09/29	291.6	127.17	291.4	127.33	124.00	0.3	6,877	0.00%	大買/大賣/
2021/09/28	134.4	125.03	173.8	124.44	123.50	-39.4	6,687	-0.59%	大買/大賣/
2021/09/27	99.7	126.33	99.6	125.85	122.00	0.1	6,653	0.00%
2021/09/24	223.1	127.88	175.1	126.37	125.00	48	6,690	0.72%	大買/大賣/
2021/09/23	662.3	128.22	645.4	128.43	131.50	16.9	6,591	0.26%	大買/大賣/
2021/09/22	162.7	123.39	252.6	125.24	126.50	-89.9	6,215	-1.45%	大買/大賣/
2021/09/16	35.1	117.28	45.1	117.73	115.00	-10	6,170	-0.16%
2021/09/15	75.1	118.20	68.8	118.08	117.50	6.3	6,218	0.10%
2021/09/14	151	120.51	118.9	118.00	117.50	32	6,165	0.52%	大買/大賣/
2021/09/13	155.2	119.87	128.7	119.37	121.00	26.5	6,070	0.44%	大買/大賣/
2021/09/10	226.8	120.15	286.3	121.20	121.50	-59.4	5,988	-0.99%	大買/大賣/
2021/09/09	228.3	117.29	210.9	116.10	113.00	17.4	5,787	0.30%	大買/大賣/
2021/09/08	715.7	120.79	613.6	120.36	119.50	102.1	5,665	1.80%	大買/大賣/鉅額交易
2021/09/07	101.6	115.59	97.6	115.89	119.00	4.1	5,337	0.08%	大買/
2021/09/06	33.1	108.06	31.1	108.47	108.50	2	5,245	0.04%
2021/09/03	11.4	106.68	25.1	106.70	108.00	-13.7	5,314	-0.26%
2021/09/02	13.5	107.12	6	107.83	106.00	7.5	5,384	0.14%
2021/09/01	14.1	108.32	31.6	109.19	108.50	-17.5	5,516	-0.32%
2021/08/31	46.1	109.64	6.3	110.37	108.00	39.8	5,643	0.71%
2021/08/30	7.8	112.92	24.9	112.78	114.50	-17.2	5,843	-0.29%
2021/08/27	9.5	109.78	11.1	109.65	109.00	-1.6	5,872	-0.03%
2021/08/26	26.3	108.63	4	108.75	109.00	22.3	6,054	0.37%
2021/08/25	7.2	109.30	25	109.04	110.50	-17.8	6,167	-0.29%
2021/08/24	11.8	106.46	2	105.25	105.50	9.7	6,202	0.16%
2021/08/23	34.3	106.42	33.2	107.93	107.50	1.1	6,248	0.02%
2021/08/20	10.1	104.71	26.3	105.61	105.50	-16.2	6,273	-0.26%
2021/08/19	21.5	103.89	26	104.50	103.00	-4.5	6,318	-0.07%
2021/08/18	25.2	107.72	41.7	106.41	108.00	-16.5	6,371	-0.26%
2021/08/17	44.9	107.48	42.6	104.86	104.00	2.3	6,475	0.03%
2021/08/16	36.4	112.58	51	111.34	113.50	-14.6	6,536	-0.22%
2021/08/13	61.6	113.98	63	112.34	109.50	-1.4	6,669	-0.02%
2021/08/12	31.2	117.83	25.5	118.88	119.00	5.7	6,802	0.08%
2021/08/11	29.7	116.88	57.2	118.12	120.00	-27.5	6,994	-0.39%
2021/08/10	62.4	121.06	67.1	118.55	118.00	-4.7	7,257	-0.07%
2021/08/09	91.7	117.98	89.9	117.92	118.50	1.8	7,254	0.03%
2021/08/06	31.2	128.19	25.1	128.87	125.00	6	7,352	0.08%
2021/08/05	38.4	127.20	36.3	127.54	129.00	2.1	7,516	0.03%
2021/08/04	30.2	130.55	25.1	131.82	129.00	5.1	7,638	0.07%
2021/08/03	46.4	131.86	29.2	131.53	130.00	17.1	7,610	0.23%
2021/08/02	28.4	131.53	40.5	132.22	135.00	-12	7,581	-0.16%
2021/07/30	63.4	138.44	59.3	134.49	131.50	4.1	7,538	0.05%
2021/07/29	76.4	139.62	56.3	139.79	140.00	20.1	7,438	0.27%
2021/07/28	59.4	136.77	74.5	135.73	138.50	-15.1	7,365	-0.21%
2021/07/27	40.3	141.22	33.8	140.70	138.50	6.5	7,251	0.09%
2021/07/26	69	143.19	115.7	143.50	146.00	-46.7	7,180	-0.65%	大賣/
2021/07/23	111	145.13	101.8	145.13	138.00	9.2	7,062	0.13%	大買/大賣/
2021/07/22	63.7	142.74	85.3	142.62	144.50	-21.6	6,884	-0.31%
2021/07/21	137.2	147.74	155.5	147.94	144.50	-18.3	6,745	-0.27%	大買/大賣/
2021/07/20	211.6	147.75	169.4	146.68	147.50	42.2	6,555	0.64%	大買/大賣/
2021/07/19	346.8	148.92	249.2	148.31	144.50	97.6	6,337	1.54%	大買/大賣/
2021/07/16	107.1	137.75	98.6	139.55	140.50	8.5	5,986	0.14%	大買/
2021/07/15	31	126.10	49.2	125.97	128.00	-18.2	5,853	-0.31%
2021/07/14	74.9	120.09	75.5	119.30	116.50	-0.7	5,689	-0.01%
2021/07/13	297.1	129.24	248.3	128.42	119.00	48.8	5,592	0.87%	大買/大賣/
2021/07/12	193.9	120.30	195.8	121.18	126.50	-2	5,250	-0.04%	大買/大賣/
2021/07/09	83.1	113.72	132.9	113.40	115.00	-49.8	4,953	-1.01%	大賣/
2021/07/08	12.4	108.52	16.3	108.22	108.00	-3.9	4,773	-0.08%
2021/07/07	64.6	110.51	72	109.87	107.50	-7.4	4,763	-0.16%
2021/07/06	9.1	107.83	19.2	107.50	108.00	-10.1	4,695	-0.22%
2021/07/05	19.6	106.02	10.3	106.53	105.00	9.3	4,666	0.20%
2021/07/02	8.3	106.77	9.6	107.24	106.50	-1.3	4,651	-0.03%
2021/07/01	35.1	109.09	34.3	109.24	108.50	0.8	4,643	0.02%
2021/06/30	73.9	111.08	124.5	109.75	109.50	-50.5	4,586	-1.10%	大賣/
2021/06/29	17.9	107.19	26.3	107.34	104.00	-8.4	4,464	-0.19%
2021/06/28	38.5	107.83	32.3	107.95	107.50	6.2	4,435	0.14%
2021/06/25	130.4	109.24	101.9	109.40	106.50	28.5	4,395	0.65%	大買/大賣/
2021/06/24	86.8	105.40	116.6	105.17	105.00	-29.8	4,288	-0.69%	大賣/
2021/06/23	15.1	100.32	20.6	100.20	100.50	-5.4	4,215	-0.13%
2021/06/22	37.1	101.54	32.1	100.99	99.80	5	4,201	0.12%
2021/06/21	78.5	100.76	73.2	100.75	102.50	5.2	4,162	0.13%
2021/06/18	18.3	101.81	12.1	102.71	100.00	6.2	4,131	0.15%
2021/06/17	32.4	103.21	32.7	103.15	102.00	-0.3	4,119	-0.01%
2021/06/16	22.3	101.26	36.9	100.93	100.00	-14.6	4,122	-0.35%
2021/06/15	34	102.66	27.1	102.89	102.00	6.9	4,096	0.17%
2021/06/11	72.1	108.43	68.8	107.79	106.00	3.4	4,093	0.08%
2021/06/10	55.3	110.51	68.1	110.22	113.00	-12.8	4,043	-0.32%
2021/06/09	135.4	113.37	136.8	112.98	110.50	-1.4	3,980	-0.04%	大買/大賣/
2021/06/08	145.9	111.98	90.1	111.01	110.50	55.8	3,841	1.45%	大買/
2021/06/07	126.4	109.87	140.9	111.55	113.50	-14.4	3,702	-0.39%	大買/大賣/
2021/06/04	25	106.33	25.3	106.02	103.50	-0.4	3,453	-0.01%
2021/06/03	165.9	109.00	141.3	108.96	108.50	24.7	3,397	0.73%	大買/大賣/
2021/06/02	67.2	99.65	120.2	100.96	106.00	-53	3,212	-1.65%	大賣/
2021/06/01	46.3	97.60	52.6	96.99	96.50	-6.3	3,089	-0.20%
2021/05/28	20.8	100.43	22.6	100.71	100.50	-1.8	2,995	-0.06%
2021/05/27	31.3	102.85	35.2	103.11	103.00	-3.9	2,954	-0.13%
2021/05/26	69.3	101.85	55.4	100.73	102.00	14	2,896	0.48%
2021/05/25	116.7	105.10	156.8	103.83	101.50	-40.1	2,816	-1.42%	大買/大賣/
2021/05/24	171.7	112.11	147.8	109.89	110.50	23.9	2,664	0.90%	大買/大賣/
2021/05/21	167	113.63	156.2	113.60	111.50	10.8	2,545	0.42%	大買/大賣/
2021/05/20	165.6	112.84	144.4	112.78	116.00	21.2	2,387	0.89%	大買/大賣/
2021/05/19	194.8	112.50	242.8	111.94	109.50	-48	2,206	-2.17%	大買/大賣/
2021/05/18	350	115.34	238.2	114.17	107.00	111.8	1,994	5.61%	大買/大賣/鉅額交易
2021/05/17	45	115.01	20.2	115.43	115.50	24.9	1,673	1.49%
2021/05/14	117.4	101.46	153.4	102.01	105.00	-36	1,627	-2.21%	大買/大賣/
2021/05/13	259.8	102.22	205.7	102.38	102.00	54.1	1,424	3.80%	大買/大賣/
2021/05/12	77.1	94.40	99.3	94.02	96.80	-22.2	1,231	-1.80%
2021/05/11	5.5	88.26	12.4	88.23	88.00	-6.8	1,037	-0.66%
2021/05/10	4.6	87.82	9	87.68	87.80	-4.4	1,014	-0.44%
2021/05/07	2	85.31	16.3	85.39	86.70	-14.3	988	-1.45%
2021/05/06	3.2	79.46	7.1	78.21	78.90	-3.9	959	-0.41%
2021/05/05	13	79.10	9	79.30	79.30	4	962	0.42%
2021/05/04	4.7	79.33	11.1	79.12	79.10	-6.4	960	-0.67%
2021/05/03	2.4	82.28	0	83.20	81.70	2.4	944	0.25%
2021/04/29	0.2	85.02	0	85.00	84.30	0.2	939	0.02%
2021/04/28	1	85.71	4	86.55	85.10	-3	939	-0.32%
2021/04/27	1.2	84.80	13.6	84.08	84.70	-12.4	940	-1.32%
2021/04/26	3.1	83.73	12.4	83.46	83.90	-9.4	941	-1.00%
2021/04/23	2	83.45	1	84.00	84.00	1	946	0.11%
2021/04/22	13.3	84.74	19.1	84.91	83.20	-5.8	964	-0.60%
2021/04/21	11.1	87.05	1	86.20	86.10	10.1	981	1.02%
2021/04/20	1.1	86.71	19	86.99	87.20	-17.9	982	-1.82%
2021/04/19	0	86.30	1	86.00	85.50	-1	984	-0.10%
2021/04/16	1	85.00	5.1	84.62	84.80	-4.1	989	-0.41%
2021/04/15	0.3	85.33	2.3	84.75	84.60	-2	990	-0.21%
2021/04/14	10.2	84.52	3	85.17	84.50	7.1	995	0.72%
2021/04/13	9	88.11	5.8	88.22	86.70	3.3	986	0.33%
2021/04/12	1.2	89.84	4	89.57	89.90	-2.8	975	-0.29%
2021/04/09	3	88.67	4	88.68	88.60	-1	979	-0.10%
2021/04/08	7.1	89.97	9.2	89.56	89.20	-2.1	985	-0.21%
2021/04/07	18.4	88.89	19.1	89.24	89.60	-0.8	986	-0.08%
2021/04/06	3.1	86.53	1.2	86.75	86.70	1.9	990	0.19%
2021/04/01	4.1	87.22	2	87.10	87.30	2.1	987	0.21%
2021/03/31	8.1	87.35	6	87.53	86.60	2	992	0.20%
2021/03/30	7.3	88.36	4.2	88.91	88.00	3	999	0.30%
2021/03/29	11	89.70	3	89.47	89.00	8	1,010	0.80%
2021/03/26	11	89.61	10.4	89.73	89.70	0.6	1,009	0.06%
2021/03/25	1	88.20	2	88.15	88.00	-1	991	-0.10%
2021/03/24	0	89.00	0.1	88.50	88.50	-0.1	997	-0.01%
2021/03/23	9.4	88.96	6.1	89.54	88.00	3.3	1,007	0.33%
2021/03/22	28.2	92.08	17.4	90.96	91.00	10.8	996	1.08%
2021/03/19	5	88.78	28.4	90.55	91.40	-23.4	993	-2.35%
2021/03/18	10.2	88.13	13.2	88.60	88.00	-3	962	-0.31%
2021/03/17	32.3	89.26	14.2	88.23	88.00	18.1	996	1.82%
2021/03/16	21.1	84.08	21.3	86.16	86.00	-0.2	945	-0.02%
2021/03/15	7.1	81.84	9	82.39	82.90	-1.9	923	-0.21%
2021/03/12	0.2	81.39	0.3	81.23	81.20	-0.1	911	-0.01%
2021/03/11	1.3	81.07	3	81.10	81.10	-1.7	917	-0.19%
2021/03/10	1.1	79.64	2	80.45	80.10	-0.9	911	-0.10%
2021/03/09	3.5	79.66	4.1	79.63	79.50	-0.6	911	-0.06%
2021/03/08	5	80.42	4.1	80.64	80.00	0.9	910	0.10%
2021/03/05	3	78.37	2	78.30	79.00	1	910	0.11%
2021/03/04	5.2	79.96	2.2	79.11	79.30	3	920	0.32%
2021/03/03	0.2	81.28	3	80.53	81.20	-2.8	914	-0.31%
2021/03/02	4	82.05	2.1	82.00	81.70	2	909	0.22%
2021/02/26	5	82.92	4	83.55	82.30	1	910	0.11%
2021/02/25	5	82.68	4	82.70	82.30	1	929	0.11%
2021/02/24	6.1	84.26	0	0.00	83.10	6.1	940	0.65%
2021/02/23	4.4	84.23	2.1	84.36	84.10	2.3	943	0.24%
2021/02/22	13.7	83.81	1.6	84.83	85.50	12.1	944	1.28%
2021/02/19	1.1	82.41	2	82.20	82.20	-0.9	943	-0.09%
2021/02/18	7.3	81.90	1.3	82.09	82.70	6.1	961	0.63%
2021/02/17	2	81.57	1.5	83.48	81.60	0.5	960	0.06%
2021/02/05	3.4	82.19	1	83.20	81.80	2.4	955	0.25%
2021/02/04	2.1	82.81	0	0.00	82.80	2.1	962	0.21%
2021/02/03	7.2	83.19	16.1	82.91	83.10	-8.9	977	-0.91%
2021/02/02	8.4	85.29	3.4	85.72	84.10	5	969	0.52%
2021/02/01	4	86.66	1	86.77	86.10	3	974	0.31%
2021/01/29	2.2	86.66	2	87.85	86.50	0.2	974	0.02%
2021/01/28	0.3	87.66	2.1	88.34	88.30	-1.8	978	-0.18%
2021/01/27	0.2	88.07	0	88.40	87.50	0.1	988	0.01%
2021/01/26	0.1	87.80	2.1	88.08	87.70	-2	994	-0.20%
2021/01/25	1.2	87.00	5	87.80	87.90	-3.8	1,013	-0.38%
2021/01/22	7	86.41	0	0.00	86.30	7	1,014	0.69%
2021/01/21	3.1	86.80	2	87.45	86.70	1.1	1,024	0.10%
2021/01/20	7	86.84	1.2	86.82	86.60	5.8	1,033	0.56%
2021/01/19	12.2	87.98	5	88.18	87.20	7.2	1,036	0.69%
2021/01/18	5	87.18	0.1	87.65	86.80	4.9	1,049	0.47%
2021/01/15	19.3	89.14	6	89.37	87.90	13.3	1,044	1.27%
2021/01/14	3	90.90	14.5	90.46	90.80	-11.5	1,023	-1.13%
2021/01/13	1	87.80	7	88.19	88.00	-6	998	-0.60%
2021/01/12	5.7	87.93	3	87.47	87.50	2.7	1,004	0.27%
2021/01/11	4	88.62	5	88.40	88.50	-1	1,013	-0.10%
2021/01/08	8	87.11	1	87.30	87.90	7	1,079	0.65%
2021/01/07	5.1	87.58	1	87.40	87.20	4.1	1,137	0.36%
2021/01/06	8	87.50	1.7	88.21	87.60	6.3	1,148	0.55%
2021/01/04	4.1	88.36	2.2	88.89	88.50	1.9	1,166	0.16%
2020/12/31	3	90.30	1	90.40	90.00	2	1,158	0.17%
2020/12/30	8.1	92.32	9	91.83	91.50	-0.9	1,148	-0.08%
2020/12/29	8	91.26	17.3	91.01	90.70	-9.3	1,133	-0.82%
2020/12/28	2	89.55	3	89.70	89.30	-1	1,116	-0.09%
2020/12/25	2.6	90.72	16.1	90.67	89.50	-13.5	1,115	-1.21%
2020/12/24	10.5	89.93	10.1	90.25	90.20	0.4	1,105	0.03%
2020/12/23	4.8	88.00	7.1	88.42	88.60	-2.3	1,090	-0.21%
2020/12/22	0	0.00	1	86.30	86.20	-1	1,083	-0.09%
2020/12/21	0	87.00	0	0.00	86.60	0	1,082	0.00%
2020/12/18	5.2	86.86	3	86.60	87.00	2.2	1,081	0.21%
2020/12/17	10.1	87.91	6	87.93	87.50	4.1	1,074	0.38%
2020/12/16	3	90.43	3	89.50	89.20	0	1,061	0.00%
2020/12/15	26.5	90.66	12	90.42	90.00	14.5	1,047	1.38%
2020/12/14	4	89.03	2.6	88.89	89.00	1.4	1,020	0.14%
2020/12/11	13.1	90.02	15.4	90.08	88.80	-2.3	1,015	-0.23%
2020/12/10	1.1	87.23	0	89.00	87.50	1	976	0.11%
2020/12/09	4	87.80	2	87.35	88.00	2	979	0.20%
2020/12/08	3.6	86.34	5.1	86.52	86.50	-1.5	995	-0.15%
2020/12/07	2.3	87.47	4	87.38	86.90	-1.7	991	-0.18%
2020/12/04	1.1	88.35	0	0.00	88.20	1.1	984	0.11%
2020/12/03	4.1	87.51	4.8	87.55	87.40	-0.7	983	-0.08%
2020/12/02	2	88.15	1	88.00	88.10	1	979	0.10%
2020/12/01	5.4	87.83	2	88.10	88.00	3.4	977	0.34%
2020/11/30	8.5	90.31	5	90.62	88.00	3.5	972	0.36%
2020/11/27	0.1	90.20	14.1	89.58	90.00	-14	957	-1.46%
2020/11/26	5.2	88.90	3.5	88.92	88.50	1.7	951	0.18%
2020/11/25	11.1	88.80	14.1	88.90	89.00	-3	950	-0.32%
2020/11/24	11.5	88.53	6.5	88.70	88.00	4.9	943	0.52%
2020/11/23	10.3	90.61	10.2	90.32	90.00	0.1	925	0.01%
2020/11/20	5.2	91.90	4	92.00	91.80	1.2	979	0.12%
2020/11/19	6.3	92.12	12.1	91.55	91.40	-5.8	1,005	-0.57%
2020/11/18	9.4	90.66	7	90.77	90.50	2.4	994	0.24%
2020/11/17	19.2	91.08	5.1	91.26	90.50	14.1	982	1.44%
2020/11/16	12	93.31	7.1	92.85	92.70	4.9	991	0.50%
2020/11/13	3	94.00	0	95.00	93.90	3	995	0.30%
2020/11/12	10.2	93.86	1	93.50	93.20	9.2	998	0.92%
2020/11/11	5	95.94	3	96.00	95.10	2	991	0.20%
2020/11/10	2.2	95.68	3	95.73	95.70	-0.8	981	-0.09%
2020/11/09	6	95.95	4	95.88	96.00	2	978	0.20%
2020/11/06	3.6	94.94	4	95.20	94.80	-0.4	975	-0.04%
2020/11/05	8	94.59	3	94.97	94.50	5	981	0.51%
2020/11/04	9.1	93.88	1	95.50	93.80	8.1	978	0.82%
2020/11/03	7	95.90	3	96.20	95.50	4	967	0.41%
2020/11/02	5	97.98	9	97.62	96.50	-4	964	-0.41%
2020/10/30	3	96.70	4	96.58	96.00	-1	951	-0.11%
2020/10/29	4	96.80	6.1	96.89	97.50	-2.1	961	-0.22%
2020/10/28	3	95.77	3.2	96.16	95.70	-0.2	952	-0.02%
2020/10/27	8.1	93.81	6	93.92	93.80	2.1	947	0.22%
2020/10/26	11.1	95.29	0	0.00	94.90	11.1	943	1.17%
2020/10/23	5.1	97.39	1	97.40	97.70	4.1	935	0.43%
2020/10/22	2	97.20	0	0.00	97.40	2	966	0.21%
2020/10/21	4	98.13	0	0.00	98.10	4	985	0.41%
2020/10/20	7	97.46	5	97.14	97.00	2	998	0.20%
2020/10/19	10	98.72	13	98.58	98.00	-3	1,000	-0.30%
2020/10/16	65	101.81	19	100.89	97.00	46	1,001	4.59%
2020/10/15	14	101.03	18	101.85	104.50	-4	945	-0.42%
2020/10/14	7	95.99	4	96.50	95.10	3	906	0.33%
2020/10/13	12.2	94.69	3.1	96.13	94.70	9.2	908	1.01%
2020/10/12	8	99.45	1	100.00	99.10	7	918	0.76%
2020/10/08	2	102.75	0	0.00	101.50	2	922	0.22%
2020/10/07	1	103.50	0	0.00	103.50	1	932	0.11%
2020/10/06	2.2	103.73	0	0.00	105.00	2.2	970	0.23%
2020/09/30	1	101.00	1	100.00	100.50	0	1,010	0.00%
2020/09/29	1	102.50	0	0.00	102.00	1	1,078	0.09%
2020/09/28	0	0.00	2	102.50	103.00	-2	1,113	-0.18%
2020/09/25	8	102.25	3	103.83	101.00	5	1,169	0.43%
2020/09/24	3	106.17	3	107.00	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	1	107.50	1	108.50	107.00	0	1,366	0.00%
2020/09/21	3	110.83	0	0.00	110.00	3	1,410	0.21%
2020/09/18	1	112.00	1	114.00	112.00	0	1,454	0.00%
2020/09/17	4.1	111.90	2	112.25	112.50	2.1	1,460	0.14%
2020/09/16	2	111.75	0	0.00	110.00	2	1,460	0.14%
2020/09/15	3	111.00	3.1	111.23	111.00	-0.1	1,462	-0.01%
2020/09/14	1	107.50	4.2	107.52	108.00	-3.2	1,456	-0.22%
2020/09/11	10	108.30	9	109.11	105.00	1	1,473	0.07%
2020/09/10	3.1	105.52	0	0.00	105.00	3.1	1,474	0.21%
2020/09/09	1	105.50	3.2	105.86	106.00	-2.2	1,485	-0.15%
2020/09/08	2	106.00	0	0.00	105.00	2	1,494	0.13%
2020/09/07	2	107.00	1.2	108.00	106.00	0.8	1,511	0.05%
2020/09/04	5	108.00	2	107.50	107.50	3	1,537	0.20%
2020/09/03	1	111.50	3	110.50	110.00	-2	1,542	-0.13%
2020/09/02	2	111.75	1	111.50	110.00	1	1,554	0.06%
2020/09/01	1	115.00	5	113.90	112.50	-4	1,578	-0.25%
2020/08/31	4.4	113.07	3	112.67	112.00	1.4	1,620	0.09%
2020/08/28	1	113.00	1	113.50	113.50	0	1,638	0.00%
2020/08/27	3	114.33	2	114.00	113.00	1	1,654	0.06%
2020/08/26	59	117.64	35	117.66	113.50	24	1,676	1.43%
2020/08/25	5	108.00	7	112.36	114.50	-2	1,616	-0.12%
2020/08/24	2	108.50	1	106.00	104.50	1	1,614	0.06%
2020/08/21	1	105.50	4	106.50	107.00	-3	1,633	-0.18%
2020/08/20	17	107.68	34.2	106.12	104.50	-17.2	1,653	-1.04%
2020/08/19	3	112.50	4	113.00	113.00	-1	1,701	-0.06%
2020/08/18	6	109.83	1	110.00	109.50	5	1,763	0.28%
2020/08/17	3	113.17	3	112.67	112.00	0	1,790	0.00%
2020/08/14	5	114.60	0	0.00	114.00	5	1,859	0.27%
2020/08/13	7	114.29	4	114.63	114.50	3	1,986	0.15%
2020/08/12	9	115.72	6	114.25	113.00	3	2,074	0.14%
2020/08/11	9	119.50	1	118.50	118.00	8	2,090	0.38%
2020/08/10	5	121.90	10	120.00	122.50	-5	2,106	-0.24%
2020/08/07	1.1	122.95	1	122.50	121.50	0.1	2,153	0.00%
2020/08/06	1	123.50	0	0.00	123.00	1	2,162	0.05%
2020/08/05	4	122.75	1	123.50	124.00	3	2,169	0.14%
2020/08/04	0	0.00	8	123.06	124.00	-8	2,202	-0.36%
2020/07/31	4	119.13	6	120.42	119.50	-2	2,339	-0.09%
2020/07/30	4	120.00	3	120.00	118.50	1	2,375	0.04%
2020/07/29	2	119.00	0	0.00	120.50	2	2,410	0.08%
2020/07/28	17	114.94	16	115.26	119.50	1	2,423	0.04%
2020/07/27	9.1	119.54	6.3	117.60	115.50	2.8	2,435	0.11%
2020/07/24	20	123.78	11	126.95	122.00	9	2,478	0.36%
2020/07/23	4	122.88	3.1	124.32	123.50	0.9	2,503	0.04%
2020/07/22	4.1	126.73	0	0.00	125.00	4.1	2,620	0.15%
2020/07/21	5.1	130.89	1	130.00	129.00	4.1	2,689	0.15%
2020/07/20	9	127.67	10	124.00	132.50	-1	2,689	-0.04%
2020/07/17	10	130.35	0	0.00	128.50	10	2,683	0.37%
2020/07/16	6	140.08	4	136.88	136.00	2	2,709	0.07%
2020/07/15	1	133.50	19	133.97	135.50	-18	2,710	-0.66%
2020/07/14	3	133.50	3	133.66	133.00	0	2,737	0.00%
2020/07/13	6	138.00	11	137.73	135.50	-5	2,770	-0.18%
2020/07/10	16.2	132.93	12.2	132.58	132.00	4.1	2,813	0.14%
2020/07/09	25.1	138.33	13	136.15	136.00	12.1	2,896	0.42%
2020/07/08	24	143.25	26	142.02	139.00	-2	3,040	-0.07%
2020/07/07	15.7	136.97	7	135.79	135.00	8.7	3,076	0.28%
2020/07/06	19	138.13	24	137.96	137.00	-5	3,105	-0.16%
2020/07/03	50	133.06	31	131.63	132.00	19	3,128	0.61%
2020/07/02	13	127.38	31.5	127.61	132.00	-18.5	3,047	-0.61%
2020/07/01	2	119.50	11	119.27	120.00	-9	2,976	-0.30%
2020/06/30	31	120.52	20	121.03	118.00	11	2,966	0.37%
2020/06/29	4.2	119.21	37.6	119.64	121.50	-33.4	2,929	-1.14%
2020/06/24	14	116.04	8	116.75	116.50	6	2,895	0.21%
2020/06/23	0.1	115.00	6	114.17	115.00	-6	2,914	-0.20%
2020/06/22	0	0.00	4	114.63	115.50	-4	2,916	-0.14%
2020/06/19	8	113.75	1	116.00	113.00	7	2,919	0.24%
2020/06/18	17	116.76	12	116.58	117.00	5	2,919	0.17%
2020/06/17	7	116.86	23	116.07	117.50	-16	2,911	-0.55%
2020/06/16	6	114.08	0	0.00	113.00	6	2,894	0.21%
2020/06/15	4	111.38	2	113.00	112.00	2	2,903	0.07%
2020/06/12	4	108.00	7	108.29	109.50	-3	2,906	-0.10%
2020/06/11	25.1	115.71	10	114.60	112.50	15.1	2,902	0.52%
2020/06/10	5	116.00	10	116.45	116.00	-5	2,889	-0.17%
2020/06/09	3.1	116.34	3	117.50	117.00	0.1	2,898	0.00%
2020/06/08	9.2	118.46	6	117.42	115.50	3.2	2,907	0.11%
2020/06/05	27	121.63	19	121.13	120.00	8	2,889	0.28%
2020/06/04	16	119.06	16	119.38	118.50	0	2,850	0.00%
2020/06/03	13	118.08	9	118.78	118.00	4	2,839	0.14%
2020/06/02	9.1	118.44	9	119.22	117.50	0.1	2,833	0.00%
2020/06/01	4.1	116.73	7	117.29	117.00	-2.9	2,826	-0.10%
2020/05/29	22.1	114.66	23	115.74	116.00	-1	2,813	-0.03%
2020/05/28	15.1	115.40	7	116.71	111.50	8.1	2,786	0.29%
2020/05/27	9	117.28	15.2	116.27	116.00	-6.2	2,771	-0.22%
2020/05/26	47	121.03	39	118.35	117.50	8	2,755	0.29%
2020/05/25	18	113.47	34.2	116.29	121.00	-16.2	2,685	-0.60%
2020/05/22	12.1	112.61	9.1	112.15	110.00	3	2,617	0.11%
2020/05/21	41	115.70	46.5	115.03	114.50	-5.5	2,589	-0.21%
2020/05/20	67.1	110.77	73	111.08	112.00	-6	2,520	-0.24%
2020/05/19	42	106.24	38.7	104.95	106.00	3.3	2,399	0.14%
2020/05/18	2	99.85	3	99.90	100.00	-1	2,313	-0.04%
2020/05/15	8	97.89	4.3	97.98	97.80	3.7	2,309	0.16%
2020/05/14	8.1	99.67	25	99.97	97.30	-16.9	2,351	-0.72%
2020/05/13	4	98.98	4	98.20	97.60	0	2,315	0.00%
2020/05/12	6.1	98.78	3	99.40	98.30	3.1	2,325	0.13%
2020/05/11	20.1	100.77	17	100.19	98.90	3.1	2,342	0.13%
2020/05/08	30.1	106.51	26	107.56	102.00	4.1	2,395	0.17%
2020/05/07	33	102.45	23	102.20	103.00	10	2,335	0.43%
2020/05/06	9	98.57	24	99.74	99.00	-15	2,268	-0.66%
2020/05/05	12.1	98.24	11	100.09	97.20	1.1	2,224	0.05%
2020/05/04	22.1	97.88	11	97.26	97.30	11.1	2,183	0.51%
2020/04/30	8	98.61	11	98.88	98.60	-3	2,168	-0.14%
2020/04/29	8	99.15	27	98.43	97.00	-19	2,136	-0.89%
2020/04/28	17.1	97.37	19	96.63	95.70	-1.9	2,075	-0.09%
2020/04/27	86	100.02	48.1	99.47	96.60	37.9	2,039	1.86%
2020/04/24	13	93.25	42.3	92.47	96.00	-29.3	1,909	-1.53%
2020/04/23	5	87.54	18	87.71	87.30	-13	1,823	-0.71%
2020/04/22	11	86.56	9	86.66	86.90	2	1,804	0.11%
2020/04/21	13	89.15	16	88.93	86.20	-3	1,788	-0.17%
2020/04/20	6	86.08	17.1	88.02	88.30	-11.1	1,748	-0.63%
2020/04/17	12.1	87.46	7	87.63	85.40	5.1	1,721	0.29%
2020/04/16	26	87.65	24	87.57	87.80	2	1,678	0.12%
2020/04/15	59.1	88.46	29	87.42	86.60	30.1	1,632	1.85%
2020/04/14	61	90.12	67.1	90.02	91.00	-6.1	1,556	-0.39%
2020/04/13	101	87.82	97	87.91	90.00	4	1,454	0.27%	大買/
2020/04/10	19	78.20	25	78.72	82.30	-6	1,288	-0.47%
2020/04/09	32	75.06	7	75.24	74.90	25	1,182	2.11%
2020/04/08	10	73.93	5	73.98	75.00	5	1,120	0.45%
2020/04/07	4	71.35	2	71.50	71.10	2	1,040	0.19%
2020/04/06	8	70.55	2	71.30	70.90	6	1,020	0.59%
2020/03/31	2	69.90	1	70.90	70.30	1	994	0.10%
2020/03/30	14.1	69.34	2	68.60	70.10	12.1	986	1.23%
2020/03/27	0	0.00	1	75.30	70.30	-1	979	-0.10%
2020/03/26	2	74.60	0	0.00	73.40	2	961	0.21%
2020/03/25	3	75.77	4	75.60	74.70	-1	956	-0.10%
2020/03/24	10	74.98	8	75.38	73.80	2	949	0.21%
2020/03/23	12	73.24	14	72.51	73.80	-2	949	-0.21%
2020/03/20	3.1	70.56	3	69.67	70.30	0.1	950	0.01%
2020/03/19	11	66.98	4	69.18	65.00	7	982	0.71%
2020/03/18	3	72.60	3.4	72.05	71.20	-0.4	978	-0.04%
2020/03/17	4	71.45	2.4	71.68	69.00	1.6	961	0.17%
2020/03/16	8.2	80.16	3	82.47	76.60	5.2	945	0.55%
2020/03/13	4	80.13	6	80.10	80.50	-2	932	-0.21%
2020/03/12	13.2	91.00	12	91.14	88.90	1.2	915	0.13%
2020/03/11	4	102.63	4	101.30	98.70	0	891	0.00%
2020/03/10	3	99.27	3	98.17	99.50	0	880	0.00%
2020/03/09	2	103.75	2.1	101.00	100.00	-0.1	869	-0.01%
2020/03/06	3	107.33	3	107.67	107.50	0	866	0.00%
2020/03/05	2	108.50	8	109.75	111.50	-6	852	-0.70%
2020/03/04	1	103.00	2	103.00	103.00	-1	835	-0.12%
2020/03/03	2	105.50	2	102.50	102.50	0	831	0.00%
2020/03/02	1	102.00	5.4	103.47	102.50	-4.4	824	-0.53%
2020/02/27	2	111.50	3.2	106.19	106.50	-1.2	815	-0.15%
2020/02/26	2.2	111.95	3	111.33	109.50	-0.8	804	-0.10%
2020/02/25	6.5	110.12	8	108.94	109.00	-1.5	793	-0.19%
2020/02/24	4	112.50	2.2	112.91	111.50	1.8	783	0.23%
2020/02/21	6.1	117.25	4	117.13	116.50	2.1	774	0.27%
2020/02/20	6.5	118.62	3.4	118.81	120.00	3.2	769	0.41%
2020/02/19	0	0.00	2.1	116.05	116.50	-2.1	761	-0.28%
2020/02/18	12	121.33	16	117.91	117.00	-4	757	-0.53%
2020/02/17	20	120.88	46.2	121.51	120.00	-26.2	738	-3.55%
2020/02/14	2	112.25	7	111.71	113.50	-5	691	-0.72%
2020/02/13	39	112.91	7	111.71	110.50	32	683	4.68%
2020/02/12	10	109.45	12	109.00	108.50	-2	678	-0.29%
2020/02/11	13.2	107.57	8.2	106.51	109.50	5	645	0.77%
2020/02/10	2	97.55	8	98.36	100.00	-6	549	-1.09%
2020/02/07	0	0.00	1	95.30	94.30	-1	521	-0.19%
2020/02/04	3	96.90	0	0.00	95.70	3	531	0.56%
2020/02/03	3	94.53	9	94.33	96.40	-6	526	-1.14%
2020/01/31	2	89.00	1	88.20	89.00	1	513	0.19%
2020/01/30	1	89.30	0.2	89.80	88.70	0.8	515	0.16%
2020/01/15	1	95.30	0	0.00	94.60	1	526	0.19%
2020/01/14	2	96.25	3	96.67	96.40	-1	525	-0.19%
2020/01/13	0.2	95.50	0	0.00	95.00	0.2	517	0.04%
2020/01/10	1	92.30	1.2	91.58	91.30	-0.2	510	-0.04%
2020/01/08	1	90.00	39	90.00	89.00	-38	517	-7.35%
2020/01/07	1	90.80	3	91.47	91.00	-2	512	-0.39%
2020/01/06	3	93.00	3	92.87	92.30	0	508	0.00%
2020/01/03	2	95.05	1	95.50	94.70	1	503	0.20%
2019/12/30	1	94.90	0	0.00	95.20	1	497	0.20%
2019/12/27	1	96.30	1	96.60	95.70	0	497	0.00%
2019/12/26	1	95.60	2	96.15	96.00	-1	495	-0.20%
2019/12/25	1	93.80	0	0.00	95.10	1	489	0.20%
2019/12/24	2	93.90	7	94.44	94.20	-5	487	-1.02%
2019/12/23	5	93.24	4	93.30	93.60	1	483	0.21%
2019/12/20	0.1	97.00	1	96.50	96.00	-0.9	472	-0.19%
2019/12/18	7	96.47	2	95.70	96.00	5	473	1.06%
2019/12/17	7	96.16	1	97.00	96.70	6	462	1.30%
2019/12/16	15.2	97.86	12	98.60	95.70	3.2	448	0.71%
2019/12/13	11.2	110.21	2	108.50	104.50	9.2	410	2.24%
2019/12/12	1	112.50	0	0.00	113.50	1	392	0.26%
2019/12/11	1	114.50	1	113.00	112.50	0	395	0.00%
2019/12/10	1	113.50	1	113.00	114.00	0	404	0.00%
2019/12/09	1	112.50	0	0.00	112.00	1	443	0.23%
2019/12/04	0	0.00	2	114.00	114.50	-2	449	-0.44%
2019/12/03	12	112.58	0	0.00	113.50	12	456	2.63%
2019/11/29	3	117.50	1	120.00	115.50	2	460	0.43%
2019/11/27	0	0.00	2	117.00	117.50	-2	483	-0.41%
2019/11/22	1	117.50	0	0.00	116.50	1	500	0.20%
2019/11/20	8	113.88	0	0.00	114.00	8	534	1.50%
2019/11/19	2	114.50	0	0.00	115.50	2	539	0.37%
2019/11/18	0.1	118.50	0	0.00	117.50	0.1	537	0.01%
2019/11/15	3.2	115.91	2	117.75	119.00	1.2	545	0.22%
2019/11/14	12	113.79	2	114.00	114.50	10	545	1.83%
2019/11/13	14	115.32	0	0.00	116.00	14	540	2.59%
2019/11/11	7	126.21	1	129.00	121.00	6	519	1.15%
2019/11/08	1.1	131.57	0	0.00	131.00	1.1	499	0.21%
2019/11/06	2	131.50	0	0.00	131.00	2	505	0.40%
2019/11/05	6	134.58	0	0.00	133.50	6	505	1.19%
2019/10/31	1	133.00	1	132.00	132.00	0	528	0.00%
2019/10/30	1.1	131.05	1	130.50	131.00	0.1	526	0.01%
2019/10/29	3	132.33	0	0.00	131.00	3	527	0.57%
2019/10/28	1	134.50	0	0.00	136.00	1	526	0.19%
2019/10/25	2	133.75	1	135.00	133.00	1	529	0.19%
2019/10/24	3	135.50	0	0.00	135.00	3	536	0.56%
2019/10/23	1	136.50	1	137.50	136.50	0	530	0.00%
2019/10/18	1	133.50	0	0.00	133.50	1	551	0.18%
2019/10/16	2	134.75	4	133.63	133.00	-2	582	-0.34%
2019/10/15	1	131.00	1	132.00	130.00	0	627	0.00%
2019/10/04	1	131.00	1	130.00	130.00	0	725	0.00%
2019/10/03	1	130.00	0	0.00	130.50	1	747	0.13%
2019/10/01	2	129.75	2	130.00	130.00	0	849	0.00%
2019/09/25	1	133.50	1	133.00	133.50	0	857	0.00%
2019/09/24	2	134.25	0	0.00	133.00	2	855	0.23%
2019/09/23	3	135.83	0	0.00	135.00	3	848	0.35%
2019/09/20	4	136.00	0	0.00	135.00	4	845	0.47%
2019/09/18	3	136.83	1	137.50	135.50	2	844	0.24%
2019/09/12	1	138.00	1	138.50	136.50	0	832	0.00%
2019/09/11	2	136.25	3	138.67	140.50	-1	824	-0.12%
2019/09/10	0	0.00	1	130.00	132.00	-1	785	-0.13%
2019/09/09	0	0.00	1	130.00	130.50	-1	788	-0.13%
2019/09/06	2	129.25	1	129.50	129.00	1	786	0.13%
2019/09/05	0	0.00	11	134.86	132.50	-11	775	-1.42%
2019/09/04	1.1	136.98	0	0.00	135.50	1.1	768	0.14%
2019/09/03	0	0.00	1	136.50	137.00	-1	765	-0.13%
2019/09/02	2	136.75	0	0.00	135.00	2	755	0.26%
2019/08/30	2	135.25	2	136.25	134.00	0	743	0.00%
2019/08/28	1	136.00	2	134.75	131.50	-1	714	-0.14%
2019/08/23	3	135.50	0	0.00	135.00	3	683	0.44%
2019/08/20	0.1	129.00	1	128.00	127.00	-0.9	639	-0.14%
2019/08/15	1	129.00	0	0.00	128.00	1	614	0.16%
2019/08/05	3	146.67	7	139.71	137.50	-4	565	-0.71%
2019/08/02	1	152.00	0	0.00	150.50	1	548	0.18%
2019/08/01	0	0.00	0.1	153.00	154.50	-0.1	542	-0.02%
2019/07/31	1	153.00	1	155.00	152.00	0	539	0.00%
2019/07/29	0	0.00	1	155.00	152.50	-1	524	-0.19%
2019/07/26	1	157.50	0	0.00	157.00	1	516	0.19%
2019/07/24	0	0.00	0.2	154.00	154.50	-0.2	500	-0.03%
2019/07/23	2	157.00	1	156.50	153.00	1	493	0.20%
2019/07/19	0.1	155.00	3	158.50	155.00	-2.9	469	-0.62%
2019/07/18	1	159.00	1	155.00	154.00	0	449	0.00%
2019/07/17	5	157.50	2	162.50	156.50	3	437	0.69%
2019/07/16	0.1	155.00	2	149.75	155.50	-2	381	-0.51%
2019/07/15	0	0.00	0.2	145.50	145.50	-0.2	335	-0.04%
2019/07/12	0	0.00	2	143.50	142.00	-2	328	-0.61%
2019/07/11	0.1	139.50	0	0.00	139.50	0.1	311	0.02%
2019/07/10	1	143.00	0	0.00	141.00	1	301	0.33%
2019/07/09	10	141.35	10	141.25	138.00	0	288	0.00%
2019/07/08	3	135.67	4	136.50	142.00	-1	261	-0.38%
2019/07/05	0	0.00	2	127.25	129.50	-2	188	-1.06%
2019/07/03	1	117.00	1	121.50	118.50	0	150	0.00%
2019/07/02	0	0.00	2	113.50	115.50	-2	138	-1.44%
2019/06/26	3	114.50	0	0.00	113.00	3	133	2.25%
2019/06/24	1	118.00	0	0.00	118.50	1	129	0.77%
2019/06/19	1	120.00	0	0.00	120.50	1	126	0.79%
2019/06/18	0	0.00	1	125.00	123.50	-1	121	-0.82%
2019/06/17	1	124.00	1	124.00	123.00	0	117	0.00%
2019/06/14	1	119.00	0	0.00	118.50	1	112	0.89%
2019/06/12	1	116.50	0	0.00	117.00	1	113	0.88%
2019/05/22	1	123.00	0	0.00	121.00	1	129	0.77%
2019/05/20	0	0.00	2	123.00	123.50	-2	130	-1.54%
2019/05/17	1	127.50	0	0.00	125.50	1	129	0.77%
2019/05/16	0.1	131.00	0	0.00	130.00	0.1	126	0.08%
2019/05/15	0	0.00	1	131.50	130.50	-1	125	-0.80%
2019/05/13	1	128.50	0	0.00	129.00	1	129	0.77%
2019/04/18	0.2	129.00	0	0.00	129.50	0.2	143	0.10%
2019/04/09	0	0.00	1	135.00	134.00	-1	134	-0.75%
2019/03/27	1	132.50	0	0.00	131.50	1	139	0.72%
2019/03/12	1	142.00	0	0.00	141.50	1	157	0.63%
2019/03/07	0	0.00	0	147.00	148.00	0	177	-0.02%
2019/03/04	0	0.00	0	145.00	146.00	0	209	0.00%
2019/02/20	0	0.00	1	140.50	140.00	-1	222	-0.45%
2019/02/19	2	140.00	0	0.00	140.50	2	225	0.89%
2019/02/14	0.1	140.00	0	0.00	140.00	0.1	233	0.02%
2019/01/21	1	131.50	0	0.00	131.50	1	328	0.30%
2019/01/18	0	0.00	1	131.00	130.50	-1	336	-0.30%
2019/01/17	1	131.50	1	131.50	132.00	0	352	0.00%
2019/01/16	1	133.00	1	128.50	128.50	0	369	0.00%
2019/01/07	1	128.50	0	0.00	128.50	1	391	0.26%
2019/01/03	1	125.50	0	0.00	125.00	1	408	0.24%
2018/12/18	1	134.00	0	0.00	134.00	1	493	0.20%
2018/12/12	0	0.00	0	146.00	147.00	0	491	0.00%
2018/11/29	0	0.00	1	154.00	156.50	-1	461	-0.22%
2018/11/28	0	0.00	1	155.50	156.00	-1	453	-0.22%
2018/11/23	1	144.00	1	146.00	140.00	0	431	0.00%
2018/11/21	0	0.00	1	143.00	144.50	-1	422	-0.24%
2018/11/14	1	139.50	0	0.00	138.50	1	405	0.25%
2018/11/09	1	146.50	0	0.00	145.00	1	390	0.26%
2018/11/08	10	133.35	10	127.00	140.00	0	369	0.00%
2018/11/02	1	145.00	1	142.00	144.00	0	345	0.00%
2018/11/01	5	141.10	4	142.88	138.50	1	338	0.30%
2018/10/29	0.1	150.00	2	150.75	150.50	-2	320	-0.61%
2018/10/26	1	147.00	1	144.50	144.50	0	310	0.00%
2018/10/25	1.1	145.48	0	0.00	145.00	1.1	304	0.35%
2018/10/24	0	0.00	2	149.00	150.50	-2	291	-0.69%
2018/10/23	2	143.50	2	139.50	139.50	0	273	0.00%
2018/10/17	2.1	132.48	2	132.50	133.00	0.1	266	0.03%
2018/10/15	1	123.50	1	123.50	123.50	0	253	0.00%
2018/10/12	0	0.00	1	114.00	122.00	-1	255	-0.39%
2018/10/11	3	117.50	0	0.00	116.50	3	250	1.20%
2018/10/04	4	156.25	3	153.50	158.00	1	211	0.47%
2018/09/13	0	0.00	0.1	137.50	137.50	-0.1	208	-0.02%
2018/09/03	0	0.00	1	141.00	139.00	-1	242	-0.41%
2018/08/24	1	131.00	1	130.00	130.00	0	260	0.00%
2018/08/16	1	133.00	0	0.00	134.50	1	277	0.36%
2018/08/15	4	139.25	4	137.63	136.00	0	279	0.00%
2018/06/21	0.1	138.00	0	0.00	135.00	0.1	460	0.01%
2018/06/04	0	0.00	1	152.00	155.50	-1	613	-0.16%
2018/05/31	1	146.50	0	144.50	145.00	1	651	0.15%
2018/05/30	0	0.00	1	149.00	149.50	-1	671	-0.15%
2018/05/21	0	0.00	1	144.00	146.50	-1	710	-0.14%
2018/05/16	0	0.00	1	138.00	139.00	-1	713	-0.14%
2018/05/14	0	130.50	0	0.00	131.00	0	724	0.00%
2018/05/11	0	131.00	0	0.00	131.50	0	726	0.00%
2018/05/09	1	128.50	0	0.00	126.50	1	715	0.14%
2018/05/07	1	139.00	0	0.00	137.50	1	708	0.14%
2018/05/04	1	147.00	0	0.00	140.00	1	709	0.14%
2018/05/03	0	0.00	1	150.00	148.50	-1	708	-0.14%
2018/04/30	0	0.00	1	140.00	138.50	-1	752	-0.13%
2018/04/27	1	137.00	0	0.00	138.00	1	777	0.13%
2018/04/18	1	141.00	0	0.00	142.50	1	841	0.12%
2018/04/16	0	0.00	1	143.00	143.00	-1	838	-0.12%
2018/04/12	1	153.00	0	0.00	151.00	1	820	0.12%
2018/04/10	1	163.00	0	0.00	157.00	1	815	0.12%
2018/03/31	1	168.50	1	170.50	168.50	0	837	0.00%
2018/03/27	1	169.00	1	168.50	167.50	0	903	0.00%
2018/03/12	0	0.00	1	177.00	182.00	-1	901	-0.11%
2018/03/02	0	0.00	1	164.00	169.50	-1	959	-0.10%
2018/02/27	1	164.00	1	161.50	162.00	0	1,105	0.00%
2018/02/21	0	0.00	1	145.00	150.00	-1	1,265	-0.08%
2018/02/12	1	140.00	0	0.00	140.00	1	1,279	0.08%
2018/02/07	2	145.00	1	147.00	145.50	1	1,411	0.07%
2018/02/01	1	164.00	1	160.50	161.00	0	1,522	0.00%
2018/01/25	1	157.00	0	0.00	156.50	1	1,617	0.06%
2018/01/24	0	0.00	0.2	160.50	160.50	-0.2	1,633	-0.01%
2018/01/23	0	0.00	0.1	159.00	160.00	-0.1	1,608	-0.01%
2018/01/22	0	0.00	1	155.50	163.00	-1	1,589	-0.06%
2018/01/19	0.1	152.50	0	0.00	152.50	0.1	1,574	0.01%
2018/01/18	0	0.00	1	148.00	150.00	-1	1,564	-0.06%
2018/01/11	1	139.00	0	0.00	139.00	1	1,550	0.06%
2018/01/02	1	136.50	1	137.50	141.00	0	1,567	0.00%

富邦媒上月業績月增10% 網家-5%UDN聯合新聞網－2024/04/10

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

國泰-敦南券商分點個股進出
國泰-敦南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

國泰-敦南 券商分點個股進出 國泰-敦南 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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析