網家 (8044)-合庫券商分點個股進出

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
33.30
漲跌
▲0.25
漲幅
+0.76%
成交量
230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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

網家 (8044)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/10	0	0.00	0.2	33.70	33.30	-0.2	960	-0.02%
2024/05/08	0	0.00	1	33.40	33.50	-1	970	-0.10%
2024/05/07	0.2	32.05	0	0.00	32.10	0.2	967	0.02%
2024/05/03	0.2	33.45	0.2	34.50	33.75	0	977	0.00%
2024/05/02	1	33.05	4.2	31.48	33.35	-3.2	942	-0.34%
2024/04/29	2	32.18	0.2	32.00	31.10	1.8	931	0.19%
2024/04/25	1	29.90	0	0.00	29.80	1	912	0.11%
2024/04/23	3	30.20	1	29.75	29.70	2	910	0.22%
2024/04/22	0	0.00	0.2	29.40	29.20	-0.2	910	-0.02%
2024/04/19	0.2	28.00	0	0.00	28.25	0.2	896	0.02%
2024/04/16	1.2	29.17	8	29.70	29.60	-6.8	869	-0.78%
2024/04/12	0	31.95	11	31.23	31.05	-11	847	-1.30%
2024/04/10	0	0.00	0.2	32.30	32.70	-0.2	844	-0.02%
2024/04/08	0.4	31.90	16	31.50	31.50	-15.6	835	-1.87%
2024/03/26	0	0.00	1.2	33.94	33.80	-1.2	786	-0.16%
2024/03/25	0	0.00	3	33.70	33.70	-3	789	-0.38%
2024/03/22	1	34.05	0	0.00	34.00	1	794	0.13%
2024/03/21	1.2	33.38	0	0.00	33.30	1.2	787	0.15%
2024/03/15	0.2	34.55	0	0.00	34.15	0.2	783	0.03%
2024/03/13	1	35.15	0	0.00	34.80	1	792	0.13%
2024/03/08	0.2	35.40	0	0.00	35.30	0.2	810	0.02%
2024/03/07	2.2	36.43	0	0.00	36.00	2.2	803	0.27%
2024/03/04	0	0.00	0	38.70	38.00	0	788	0.00%
2024/02/26	4	38.14	0	0.00	37.40	4	759	0.53%
2024/02/23	6	39.04	0	0.00	39.10	6	727	0.83%
2024/02/02	1	43.00	0	0.00	42.30	1	711	0.14%
2024/01/24	5	42.90	0	0.00	42.90	5	873	0.57%
2024/01/23	2	42.20	2	41.83	42.20	0	894	0.00%
2024/01/22	0	0.00	1.1	41.54	41.20	-1.1	904	-0.12%
2024/01/17	1.1	39.55	0	0.00	39.55	1.1	1,084	0.10%
2024/01/11	2	41.10	0	0.00	40.85	2	1,080	0.19%
2024/01/10	0	0.00	1	41.35	41.20	-1	1,076	-0.09%
2023/12/21	1	44.10	0	0.00	43.50	1	1,102	0.09%
2023/12/20	0	0.00	10	44.65	44.10	-10	1,097	-0.91%
2023/12/15	1	45.35	4	45.40	45.05	-3	1,085	-0.28%
2023/12/13	3	45.50	1	46.00	45.80	2	1,099	0.18%
2023/12/11	7	46.76	0	0.00	46.20	7	1,085	0.64%
2023/12/08	3	45.30	0	0.00	45.60	3	1,053	0.28%
2023/12/07	5	45.72	0	0.00	45.40	5	1,052	0.47%
2023/12/06	5	46.80	0.1	46.60	46.25	4.9	1,055	0.46%
2023/12/05	0	0.00	0.1	45.65	45.90	-0.1	1,036	-0.01%
2023/11/29	0	0.00	0	44.10	44.10	0	1,021	0.00%
2023/11/28	3	44.20	0	0.00	43.80	3	1,025	0.29%
2023/11/22	0	0.00	0.1	44.00	44.00	-0.1	1,016	-0.01%
2023/11/20	1	43.00	0	0.00	43.00	1	1,005	0.10%
2023/11/15	0	0.00	1.2	43.22	43.15	-1.2	1,001	-0.12%
2023/11/13	0.1	44.80	0	0.00	44.80	0.1	993	0.01%
2023/11/10	0	0.00	1	46.55	45.50	-1	1,055	-0.09%
2023/11/08	0.1	46.40	0	0.00	47.20	0.1	1,040	0.01%
2023/11/07	1	48.10	0.1	48.90	47.10	0.9	1,028	0.09%
2023/11/06	1	47.60	0	0.00	47.65	1	990	0.10%
2023/11/01	1	46.95	1	47.50	47.65	0	930	0.00%
2023/10/30	0	0.00	1	47.25	46.85	-1	898	-0.11%
2023/10/27	2	47.30	2	47.95	47.50	0	885	0.00%
2023/10/26	3	48.23	5	48.07	46.50	-2	834	-0.24%
2023/10/25	6	47.22	1	47.90	47.50	5	776	0.65%
2023/10/19	1	41.50	0	0.00	41.40	1	708	0.14%
2023/10/16	0	43.65	0	0.00	43.20	0	731	0.00%
2023/09/14	0	0.00	2.3	44.40	44.40	-2.3	763	-0.30%
2023/09/13	2	43.80	25	42.94	43.80	-23	753	-3.05%
2023/09/11	0	0.00	10	43.05	43.05	-10	750	-1.33%
2023/09/07	0	0.00	4	42.20	41.90	-4	749	-0.53%
2023/08/28	0	0.00	1	41.30	41.50	-1	745	-0.13%
2023/08/16	1	39.95	0	0.00	40.40	1	719	0.14%
2023/08/09	0	0.00	2	44.00	43.90	-2	626	-0.32%
2023/08/07	0	0.00	0.5	44.50	44.80	-0.5	675	-0.07%
2023/08/02	0	0.00	0.9	44.64	45.90	-0.9	677	-0.13%
2023/08/01	0	0.00	2	45.60	45.00	-2	642	-0.31%
2023/07/27	1	45.25	0	0.00	45.05	1	647	0.15%
2023/07/26	1	43.60	0	0.00	43.95	1	652	0.15%
2023/07/19	2	46.98	0	0.00	45.80	2	631	0.32%
2023/07/18	1	47.45	0	0.00	47.50	1	630	0.16%
2023/07/17	1	46.50	0	0.00	47.65	1	640	0.16%
2023/07/14	0.2	47.50	0.4	48.42	47.50	-0.2	657	-0.03%
2023/07/13	0.2	47.00	0	0.00	46.15	0.2	673	0.03%
2023/07/12	2	46.98	0	0.00	46.65	2	669	0.30%
2023/07/11	1.2	48.13	1.1	48.11	47.60	0.2	648	0.02%
2023/07/10	1	48.80	0	49.15	48.60	1	648	0.15%
2023/07/07	1	49.50	1.5	49.65	49.50	-0.5	642	-0.08%
2023/07/04	0.2	51.20	0	0.00	51.10	0.2	627	0.03%
2023/06/30	0.1	51.60	1	52.10	51.50	-0.9	627	-0.14%
2023/06/29	0	0.00	1.1	52.77	51.60	-1.1	628	-0.17%
2023/06/27	0	0.00	0	50.60	50.40	0	623	0.00%
2023/06/21	3.2	51.86	0	0.00	51.40	3.2	624	0.51%
2023/06/20	0	0.00	0.2	53.50	53.80	-0.2	621	-0.03%
2023/06/19	0	0.00	1	53.10	52.80	-1	623	-0.16%
2023/06/16	0	0.00	1	52.70	52.60	-1	629	-0.16%
2023/06/15	1	52.00	0	0.00	52.30	1	635	0.16%
2023/06/14	1	52.00	0	0.00	52.10	1	640	0.16%
2023/06/13	4.2	52.59	0	0.00	52.10	4.2	645	0.65%
2023/06/05	0	0.00	0.1	53.10	52.80	-0.1	697	-0.01%
2023/06/02	0	0.00	0.2	53.40	53.30	-0.2	705	-0.03%
2023/05/30	0	0.00	0.3	52.00	51.30	-0.3	741	-0.04%
2023/05/29	0	0.00	0.2	51.80	51.70	-0.2	754	-0.03%
2023/05/25	1	51.10	0.5	51.40	51.00	0.5	828	0.06%
2023/05/23	0	0.00	0.5	52.90	52.70	-0.5	906	-0.06%
2023/05/22	0	0.00	1	52.50	52.40	-1	968	-0.10%
2023/05/19	1	51.80	1	51.80	51.50	0	998	0.00%
2023/05/18	1	52.00	0	0.00	52.00	1	1,006	0.10%
2023/05/17	1.2	52.23	0.5	52.60	52.30	0.7	1,029	0.07%
2023/05/16	0	0.00	1.4	53.48	53.10	-1.4	1,032	-0.14%
2023/05/15	1	51.80	1	52.49	52.90	0	1,037	0.00%
2023/05/12	1	50.90	0.9	51.60	52.20	0.1	1,051	0.01%
2023/05/11	3	54.40	0.4	54.70	53.20	2.6	1,051	0.25%
2023/05/10	2	55.20	0.8	55.65	55.90	1.2	1,073	0.11%
2023/05/09	1	55.60	0	0.00	55.60	1	1,098	0.09%
2023/05/08	0	0.00	0.2	56.10	56.30	-0.2	1,117	-0.02%
2023/05/05	0	0.00	0.1	55.40	55.10	-0.1	1,154	-0.01%
2023/05/04	3	54.77	0.8	54.90	54.80	2.2	1,209	0.18%
2023/05/02	1	55.90	0.8	56.20	56.20	0.2	1,326	0.02%
2023/04/25	0.9	57.99	1	57.00	57.00	-0.1	1,473	-0.01%
2023/04/24	0.1	59.40	0	0.00	59.20	0.1	1,540	0.01%
2023/04/21	1.3	59.95	0	0.00	59.60	1.3	1,664	0.08%
2023/04/19	0.1	63.50	0	0.00	64.30	0.1	1,754	0.01%
2023/04/18	0	0.00	2.1	64.05	63.90	-2.1	1,879	-0.11%
2023/04/13	1	61.80	0	0.00	61.80	1	2,331	0.04%
2023/04/12	0	0.00	1	63.30	63.30	-1	2,328	-0.04%
2023/04/10	1	62.10	0	0.00	62.10	1	2,336	0.04%
2023/03/31	1	61.60	0	0.00	62.30	1	2,352	0.04%
2023/03/30	0.1	61.80	0	0.00	61.60	0.1	2,352	0.00%
2023/03/28	1	62.30	0	0.00	62.30	1	2,364	0.04%
2023/03/27	1	63.60	0.1	63.80	63.60	0.9	2,369	0.04%
2023/03/23	1	62.00	0	0.00	61.70	1	2,388	0.04%
2023/03/20	0	0.00	0.2	62.90	63.20	-0.2	2,393	-0.01%
2023/03/17	0	0.00	1	61.30	61.90	-1	2,427	-0.04%
2023/03/16	0.2	60.55	0	0.00	59.90	0.2	2,457	0.01%
2023/03/15	0.1	62.10	0	0.00	61.10	0.1	2,516	0.00%
2023/03/14	0	0.00	0.1	63.20	62.30	-0.1	2,558	0.00%
2023/03/13	0.1	62.90	0	0.00	62.80	0.1	2,593	0.00%
2023/03/10	0.2	64.40	0	0.00	64.20	0.2	2,594	0.01%
2023/03/08	0.1	67.40	2	67.60	67.40	-2	2,652	-0.07%
2023/03/07	0	0.00	4.1	68.09	68.00	-4.1	2,644	-0.16%
2023/03/03	0	0.00	0.1	66.50	65.60	-0.1	2,625	0.00%
2023/03/02	0	0.00	1	65.00	64.80	-1	2,612	-0.04%
2023/03/01	2	62.65	1	63.50	63.60	1	2,612	0.04%
2023/02/24	0.1	64.10	0	0.00	64.20	0.1	2,608	0.00%
2023/02/23	6	65.23	3.7	65.01	64.80	2.3	2,595	0.09%
2023/02/22	1	69.10	1	68.60	67.20	0	2,550	0.00%
2023/02/21	2.1	68.67	2	68.30	67.20	0.1	2,503	0.00%
2023/02/20	20	69.85	20.3	67.63	70.20	-0.3	2,479	-0.01%
2023/02/17	1.1	65.83	0.2	68.05	65.60	0.9	2,426	0.04%
2023/02/16	0	0.00	0.1	66.40	66.50	-0.1	2,414	0.00%
2023/02/15	1.1	63.83	0	0.00	66.10	1.1	2,441	0.05%
2023/02/14	0	0.00	26	64.30	64.90	-26	2,425	-1.07%
2023/02/13	10.1	65.00	1	66.00	64.40	9.1	2,433	0.37%
2023/02/10	7.2	67.10	0	0.00	66.40	7.2	2,440	0.30%
2023/02/09	0.1	68.10	4	67.73	67.00	-3.9	2,453	-0.16%
2023/02/08	0	0.00	3	70.33	70.00	-3	2,423	-0.12%
2023/02/07	1	70.00	0.1	70.50	70.50	0.9	2,400	0.04%
2023/02/06	1	69.30	0	0.00	69.20	1	2,395	0.04%
2023/02/03	0	0.00	0.1	69.20	68.50	-0.1	2,421	0.00%
2023/02/02	0	0.00	9.1	68.64	68.90	-9.1	2,414	-0.38%
2023/02/01	16	67.43	1.1	66.50	66.00	14.9	2,395	0.62%
2023/01/31	1	65.70	1.1	65.05	65.10	-0.1	2,312	0.00%
2023/01/30	0	0.00	1	66.00	64.20	-1	2,299	-0.04%
2023/01/17	1	65.10	4	64.98	64.10	-3	2,275	-0.13%
2023/01/16	0	0.00	0.4	63.65	63.30	-0.4	2,198	-0.02%
2023/01/13	0.1	63.50	0	0.00	63.00	0.1	2,160	0.00%
2023/01/11	0.2	62.50	20.3	62.57	65.60	-20.1	2,067	-0.97%
2023/01/10	1	64.60	0	0.00	63.20	1	1,945	0.05%
2023/01/09	4	64.28	20	65.00	64.10	-16	1,912	-0.84%
2023/01/06	6.4	63.90	4.1	64.91	65.10	2.3	1,841	0.12%
2023/01/05	13	62.72	47.4	63.64	64.00	-34.4	1,707	-2.01%
2023/01/04	1.1	57.91	24.6	58.61	59.40	-23.5	1,371	-1.71%
2023/01/03	0	0.00	0.4	54.05	54.00	-0.4	1,256	-0.03%
2022/12/29	0.2	51.50	0	0.00	52.30	0.2	1,241	0.02%
2022/12/23	0	0.00	0.1	53.50	53.20	-0.1	1,242	-0.01%
2022/12/22	2	52.80	0	0.00	52.70	2	1,242	0.16%
2022/12/21	0.1	51.60	0	0.00	51.40	0.1	1,245	0.01%
2022/12/20	0.2	52.50	21	52.66	51.80	-20.8	1,247	-1.67%
2022/12/19	5	55.00	5	55.30	54.80	0	1,259	0.00%
2022/12/16	3.2	54.49	3	53.90	53.90	0.2	1,258	0.02%
2022/12/15	0	56.50	1.1	56.81	56.40	-1.1	1,250	-0.09%
2022/12/14	4	55.80	4.2	55.31	56.00	-0.2	1,236	-0.02%
2022/12/13	5	54.28	5	54.30	54.30	0	1,224	0.00%
2022/12/12	3.2	53.19	13	53.45	53.60	-9.8	1,218	-0.80%
2022/12/09	20	56.51	2	58.10	54.50	18	1,213	1.48%
2022/12/07	7	55.69	13.2	56.93	56.40	-6.2	1,145	-0.54%
2022/12/06	10.2	55.59	5	52.80	53.10	5.2	1,095	0.47%
2022/12/05	0	0.00	0.3	55.63	56.90	-0.3	1,057	-0.03%
2022/12/02	0	0.00	0.1	52.90	51.80	-0.1	1,028	-0.01%
2022/12/01	0	0.00	4.1	51.97	52.90	-4.1	1,038	-0.39%
2022/11/30	1	50.70	1	51.00	50.00	0	1,045	0.00%
2022/11/29	2	50.80	0.1	51.30	51.40	1.9	1,017	0.19%
2022/11/24	5	49.24	0	0.00	50.10	5	1,038	0.48%
2022/11/23	2.1	48.77	0	0.00	48.85	2.1	1,034	0.20%
2022/11/22	5.1	49.45	1	49.65	49.45	4.1	1,030	0.40%
2022/11/21	0.1	51.00	0	0.00	50.30	0.1	1,024	0.01%
2022/11/18	0	0.00	0.1	53.10	51.60	-0.1	1,024	-0.01%
2022/11/16	14	51.61	0	0.00	51.40	14	1,008	1.39%
2022/11/11	0	0.00	0.1	52.00	50.80	-0.1	982	-0.01%
2022/11/10	2.1	50.10	0	0.00	50.40	2.1	948	0.22%
2022/11/09	8	51.75	2	51.85	51.20	6	946	0.63%
2022/11/08	0	51.40	0.1	52.00	52.30	-0.1	941	-0.01%
2022/11/07	1	49.00	4.1	50.06	51.10	-3.1	923	-0.34%
2022/11/04	6.1	49.18	0	0.00	49.45	6.1	895	0.68%
2022/11/03	2	50.10	1	50.50	50.00	1	891	0.11%
2022/11/01	6	51.48	1.1	50.09	51.70	4.9	900	0.54%
2022/10/31	1	47.05	3.3	50.05	50.20	-2.3	845	-0.27%
2022/10/28	2.2	50.31	5.1	50.50	46.60	-2.9	819	-0.35%
2022/10/27	0	0.00	2.1	48.49	49.25	-2.1	787	-0.27%
2022/10/26	0	0.00	1.2	45.99	48.20	-1.2	786	-0.15%
2022/10/24	0	0.00	1	44.80	43.80	-1	802	-0.12%
2022/10/21	4	44.11	0	0.00	43.65	4	810	0.49%
2022/10/20	4	44.39	0	0.00	44.50	4	818	0.49%
2022/10/19	2	46.20	0	0.00	45.95	2	828	0.24%
2022/10/18	0	0.00	1	46.70	46.75	-1	830	-0.12%
2022/10/17	2	44.10	2	44.75	46.00	0	834	0.00%
2022/10/14	5	45.73	0	0.00	45.60	5	833	0.60%
2022/10/13	4	45.95	0	0.00	44.90	4	838	0.48%
2022/10/12	0	0.00	0.1	48.05	47.40	-0.1	845	-0.01%
2022/10/11	0.1	46.55	0	0.00	45.50	0.1	846	0.01%
2022/10/07	5	48.18	0	0.00	48.20	5	843	0.59%
2022/10/06	3	48.20	0	0.00	48.45	3	846	0.35%
2022/10/05	0	0.00	1	48.85	48.45	-1	853	-0.12%
2022/10/03	2	47.35	0	0.00	47.40	2	876	0.23%
2022/09/30	1	45.30	0	0.00	48.45	1	876	0.11%
2022/09/27	6	47.96	0	0.00	48.35	6	880	0.68%
2022/09/26	2.2	47.82	30	47.73	46.60	-27.8	881	-3.15%
2022/09/23	1	51.80	1	51.50	50.50	0	869	0.00%
2022/09/21	1	53.00	0.3	53.40	53.00	0.7	864	0.08%
2022/09/16	4	55.00	0	0.00	53.40	4	877	0.46%
2022/09/15	6	56.00	0	0.00	55.90	6	875	0.69%
2022/09/14	0.2	55.50	0	0.00	56.10	0.2	882	0.02%
2022/09/13	0	0.00	4.9	56.54	56.70	-4.9	880	-0.56%
2022/09/08	2	52.25	2	52.80	52.90	0	875	0.00%
2022/09/06	1	54.90	0	0.00	53.40	1	858	0.12%
2022/09/05	0.2	59.45	0	0.00	57.20	0.2	836	0.02%
2022/09/02	0	0.00	0.4	62.35	62.80	-0.4	811	-0.05%
2022/09/01	0.2	60.50	0	0.00	60.70	0.2	791	0.03%
2022/08/31	0	0.00	0.2	62.50	62.00	-0.2	793	-0.03%
2022/08/30	0	0.00	0.1	61.90	61.70	-0.1	784	-0.01%
2022/08/29	0	61.30	0	0.00	61.30	0	785	0.00%
2022/08/25	0	0.00	0.2	61.65	61.70	-0.2	775	-0.03%
2022/08/24	0	0.00	0.3	61.20	60.50	-0.3	769	-0.04%
2022/08/22	0	0.00	0	61.10	60.50	0	775	0.00%
2022/08/19	0	0.00	0.1	61.10	60.60	-0.1	776	-0.01%
2022/08/18	6	60.80	0.4	61.00	60.60	5.6	776	0.72%
2022/08/17	1	61.80	1	62.50	61.90	0	768	0.00%
2022/08/15	0	0.00	1.1	62.50	62.60	-1.1	764	-0.14%
2022/08/12	2	59.90	0	0.00	60.30	2	762	0.26%
2022/08/10	0.1	58.70	0	0.00	58.60	0.1	760	0.01%
2022/08/09	4	59.60	3.1	59.93	59.30	0.9	759	0.12%
2022/08/08	1	57.10	1	57.70	57.00	0	728	0.00%
2022/08/05	0	0.00	2	57.60	57.90	-2	730	-0.27%
2022/08/04	1	57.00	0	0.00	57.60	1	748	0.13%
2022/08/03	0.1	58.40	0.3	58.97	58.50	-0.2	750	-0.03%
2022/08/02	1	58.10	1	59.48	59.20	0	770	0.00%
2022/08/01	3.1	62.01	2.4	60.25	59.90	0.7	779	0.08%
2022/07/29	2	63.20	0.7	64.07	64.10	1.3	764	0.17%
2022/07/28	2	63.35	0.3	63.80	63.10	1.7	783	0.21%
2022/07/27	2	62.70	2	63.61	63.80	0	845	0.00%
2022/07/26	5	64.46	3.8	64.60	63.90	1.2	841	0.14%
2022/07/22	0	0.00	1	71.20	69.60	-1	864	-0.12%
2022/07/21	0	0.00	15	72.56	72.00	-15	885	-1.69%
2022/07/20	0	0.00	1.1	72.83	73.10	-1.1	907	-0.12%
2022/07/19	16	71.96	0	0.00	72.00	16	999	1.60%
2022/07/18	0	0.00	1	70.90	70.00	-1	1,079	-0.09%
2022/07/15	0	0.00	0.2	67.00	67.70	-0.2	1,083	-0.02%
2022/07/14	1	64.00	1.1	64.98	65.80	-0.1	1,088	-0.01%
2022/07/13	2	64.25	3.2	65.09	64.70	-1.2	1,105	-0.11%
2022/07/12	4	64.55	0.5	63.92	63.50	3.5	1,147	0.30%
2022/07/08	0	0.00	3	71.00	72.50	-3	1,151	-0.26%
2022/07/07	3	70.97	2	72.90	70.80	1	1,153	0.09%
2022/07/06	2	73.30	2	73.70	72.00	0	1,166	0.00%
2022/07/05	2	71.00	2.2	69.68	71.00	-0.2	1,175	-0.02%
2022/07/04	2.1	69.59	2.2	68.61	69.50	-0.1	1,194	-0.01%
2022/07/01	1.1	66.70	1	68.30	67.40	0.1	1,220	0.01%
2022/06/30	0.2	68.10	0	0.00	68.90	0.2	1,273	0.02%
2022/06/28	0.2	69.50	0.1	71.50	71.50	0.1	1,354	0.01%
2022/06/27	0	0.00	0.6	69.56	70.00	-0.6	1,434	-0.04%
2022/06/24	0	0.00	0	69.10	68.50	0	1,496	0.00%
2022/06/23	0	0.00	0	67.10	66.40	0	1,549	0.00%
2022/06/22	0.3	67.10	0	0.00	67.30	0.3	1,556	0.02%
2022/06/21	0	69.80	0.1	69.50	69.60	-0.1	1,555	-0.01%
2022/06/20	1	68.20	1.4	68.16	68.50	-0.4	1,587	-0.02%
2022/06/17	1.2	69.93	0	0.00	69.80	1.2	1,587	0.07%
2022/06/14	0.2	70.40	0	0.00	71.50	0.2	1,634	0.01%
2022/06/13	1	71.30	0	0.00	71.30	1	1,655	0.06%
2022/06/10	0	0.00	2	74.40	74.30	-2	1,689	-0.12%
2022/06/09	1	74.40	0	0.00	74.90	1	1,707	0.06%
2022/06/07	2	74.20	0	0.00	73.90	2	1,745	0.11%
2022/06/02	2	73.20	0	0.00	73.20	2	1,842	0.11%
2022/06/01	4	74.05	0	0.00	73.80	4	1,903	0.21%
2022/05/30	0	0.00	1	74.90	75.20	-1	2,012	-0.05%
2022/05/12	3	72.53	0	0.00	71.20	3	2,172	0.14%
2022/05/10	0	0.00	1	70.40	71.10	-1	2,158	-0.05%
2022/05/09	2	69.50	0	0.00	68.00	2	2,139	0.09%
2022/05/05	10	73.66	0	0.00	73.80	10	2,123	0.47%
2022/05/04	4	73.25	3	73.90	72.70	1	2,118	0.05%
2022/04/28	1	78.60	0.2	79.10	77.60	0.8	2,146	0.04%
2022/04/27	1.1	78.45	1	78.90	80.30	0.1	2,134	0.00%
2022/04/26	3	82.00	0	0.00	80.50	3	2,146	0.14%
2022/04/25	9	85.74	5.6	87.39	81.00	3.4	2,127	0.16%
2022/04/22	4	88.00	4	89.48	88.30	0	2,045	0.00%
2022/04/21	6	89.10	0	0.00	87.90	6	1,985	0.30%
2022/04/20	0	89.10	0	0.00	88.10	0	1,989	0.00%
2022/04/19	3	89.03	0	88.60	87.80	3	2,013	0.15%
2022/04/18	0.4	91.00	4	90.43	89.90	-3.6	2,073	-0.17%
2022/04/15	3.1	85.63	0	0.00	84.00	3.1	2,196	0.14%
2022/04/14	0	0.00	1	87.90	87.80	-1	2,278	-0.04%
2022/04/12	0	0.00	1.1	86.20	86.10	-1.1	2,286	-0.05%
2022/04/11	1.2	86.85	2	86.30	85.20	-0.8	2,277	-0.04%
2022/04/08	3.2	89.17	0	0.00	88.00	3.2	2,272	0.14%
2022/04/07	2.1	90.90	10	90.37	91.00	-7.9	2,261	-0.35%
2022/04/06	4	92.00	2	94.15	89.70	2	2,240	0.09%
2022/04/01	3	92.20	8.2	92.84	92.00	-5.2	2,182	-0.24%
2022/03/31	4	89.83	0	0.00	91.20	4	2,131	0.19%
2022/03/30	7	90.90	1	91.20	91.00	6	2,109	0.28%
2022/03/29	2	88.90	4.3	88.43	88.90	-2.3	2,031	-0.11%
2022/03/28	0	0.00	1	85.50	83.10	-1	1,977	-0.05%
2022/03/25	2	82.90	0	0.00	82.60	2	1,932	0.10%
2022/03/24	2	83.10	3	83.47	84.00	-1	1,941	-0.05%
2022/03/23	6	85.65	4.2	85.69	84.70	1.8	1,953	0.09%
2022/03/22	5	81.90	0	0.00	81.50	5	1,927	0.26%
2022/03/18	2	83.00	0	0.00	83.40	2	1,954	0.10%
2022/03/17	7	82.77	1.2	83.73	83.00	5.8	1,980	0.29%
2022/03/16	0	0.00	1.8	80.00	79.80	-1.8	1,984	-0.09%
2022/03/15	2	78.15	0	0.00	77.40	2	1,962	0.10%
2022/03/14	1.5	82.43	0	0.00	82.50	1.5	1,936	0.08%
2022/03/11	1	84.10	0.1	85.10	84.90	0.9	1,935	0.05%
2022/03/10	1.1	83.85	1	83.10	83.00	0.1	1,956	0.01%
2022/03/09	2	81.65	2	82.30	81.20	0	1,941	0.00%
2022/03/08	2.2	83.16	0	0.00	80.90	2.2	1,931	0.12%
2022/03/07	4.1	85.65	4	86.68	87.50	0.1	1,913	0.01%
2022/03/04	10	91.92	7	89.83	89.40	3	1,910	0.16%
2022/03/03	14	95.62	3.1	95.90	95.60	10.9	1,944	0.56%
2022/03/02	0	97.30	3	99.47	97.20	-3	1,919	-0.15%
2022/03/01	5.3	103.80	8	103.75	103.00	-2.8	1,890	-0.15%
2022/02/24	1	111.50	0	0.00	111.00	1	1,882	0.05%
2022/02/23	1	115.00	0	0.00	117.00	1	1,925	0.05%
2022/02/22	0	114.50	20	113.03	114.00	-20	1,977	-1.01%
2022/02/17	0	0.00	1	121.00	120.50	-1	2,081	-0.05%
2022/02/15	0	0.00	1	117.00	117.50	-1	2,151	-0.05%
2022/02/14	1	114.50	1	115.50	114.00	0	2,286	0.00%
2022/02/10	0	0.00	1.1	117.45	117.50	-1.1	2,473	-0.04%
2022/02/07	3	111.33	2	110.50	112.00	1	2,777	0.04%
2022/01/26	1	109.00	1	111.50	109.50	0	2,976	0.00%
2022/01/25	3.2	115.98	3	115.67	110.00	0.2	3,088	0.00%
2022/01/24	14	120.29	15	117.03	119.00	-1	3,133	-0.03%
2022/01/21	8.1	118.36	7	121.50	115.50	1.1	3,227	0.03%
2022/01/20	1	120.00	0	0.00	119.00	1	3,291	0.03%
2022/01/19	9	123.44	8	124.75	120.50	1	3,417	0.03%
2022/01/18	1	121.50	1	122.50	123.00	0	3,510	0.00%
2022/01/17	2	122.00	0	0.00	122.00	2	3,580	0.06%
2022/01/12	1	120.00	2	121.00	121.00	-1	3,722	-0.03%
2022/01/11	1	124.50	1	125.50	122.00	0	3,760	0.00%
2022/01/10	7.1	130.92	4	130.88	128.00	3.1	3,728	0.08%
2022/01/07	21	127.88	19	125.29	128.00	2	3,659	0.05%
2022/01/06	4	122.50	4	124.50	119.50	0	3,612	0.00%
2021/12/29	0	0.00	10	127.45	128.00	-10	3,795	-0.26%
2021/12/24	1	125.00	0	0.00	123.00	1	4,312	0.02%
2021/12/23	10	125.55	8	125.94	125.50	2	4,627	0.04%
2021/12/17	0	0.00	1	126.00	125.00	-1	5,113	-0.02%
2021/12/15	4	122.50	10	123.65	122.00	-6	5,668	-0.11%
2021/12/14	6	124.00	6	126.17	122.00	0	5,687	0.00%
2021/12/13	7	126.07	0	0.00	125.50	7	5,727	0.12%
2021/12/10	6	134.00	4	136.25	131.50	2	5,822	0.03%
2021/12/08	10	133.00	0	0.00	134.00	10	6,163	0.16%
2021/12/07	0	0.00	1	133.00	131.00	-1	6,305	-0.02%
2021/12/06	1	129.00	2	131.50	134.00	-1	6,663	-0.02%
2021/12/03	1	132.00	1	133.00	133.00	0	6,773	0.00%
2021/12/02	2	131.25	2.2	132.93	130.50	-0.1	6,772	0.00%
2021/12/01	10	133.65	9	136.22	133.50	1	6,758	0.01%
2021/11/30	3	134.17	3	135.83	135.50	0	6,720	0.00%
2021/11/29	26.2	137.31	19	137.89	135.50	7.2	6,686	0.11%
2021/11/26	2	132.50	0	0.00	132.50	2	6,633	0.03%
2021/11/25	0	0.00	1	137.00	135.00	-1	6,648	-0.02%
2021/11/24	1	134.46	0	0.00	135.50	1	6,634	0.02%
2021/11/23	0	136.75	0	0.00	135.50	0	6,633	0.00%
2021/11/22	0	140.00	1	139.50	140.00	-1	6,615	-0.01%
2021/11/19	15.1	140.08	0.5	140.50	139.00	14.7	6,570	0.22%
2021/11/18	17.2	146.41	4	145.63	146.00	13.2	6,537	0.20%
2021/11/17	0	0.00	34	146.43	149.50	-34	6,511	-0.52%
2021/11/16	0	0.00	39	143.83	144.00	-39	6,479	-0.60%
2021/11/15	1.1	145.89	4.5	143.77	145.00	-3.4	6,507	-0.05%
2021/11/12	3	143.00	11.1	143.49	143.00	-8.1	6,535	-0.12%
2021/11/11	21.2	143.62	30.1	144.91	140.50	-9	6,520	-0.14%
2021/11/10	73	151.41	5	148.80	149.50	68	6,425	1.06%
2021/11/09	6	150.50	23.1	151.95	151.00	-17.1	6,368	-0.27%
2021/11/08	12	146.13	5	145.00	145.00	7	6,326	0.11%
2021/11/05	9.1	147.30	8.4	148.33	149.00	0.7	6,310	0.01%
2021/11/04	15.1	149.01	3	152.33	143.00	12.1	6,294	0.19%
2021/11/03	42.1	150.26	37	154.69	148.00	5.1	6,195	0.08%
2021/11/02	22.2	145.90	29	147.48	149.00	-6.9	6,072	-0.11%
2021/11/01	35	143.26	5	146.40	146.50	30	5,994	0.50%
2021/10/29	25	143.90	65	144.78	145.00	-40	5,964	-0.67%
2021/10/28	42	137.15	44.5	136.81	138.50	-2.5	5,912	-0.04%
2021/10/27	15.1	138.60	46	139.64	141.50	-30.9	5,916	-0.52%
2021/10/26	5	135.20	13	135.12	134.00	-8	5,851	-0.14%
2021/10/25	3	129.17	31.1	129.37	130.50	-28.1	5,850	-0.48%
2021/10/22	6.1	126.33	22	126.91	127.00	-16	5,851	-0.27%
2021/10/21	9	123.06	7	123.93	121.00	2	5,860	0.03%
2021/10/20	3	119.67	1	119.00	122.00	2	5,983	0.03%
2021/10/19	2	120.75	11	120.14	122.00	-9	6,081	-0.15%
2021/10/15	2.1	118.29	3	119.33	117.50	-0.9	6,382	-0.01%
2021/10/14	3	113.50	1.1	113.07	112.50	1.9	6,646	0.03%
2021/10/13	4	110.75	5	112.90	110.50	-1	6,725	-0.01%
2021/10/12	2	110.75	1.1	112.85	111.50	0.9	6,867	0.01%
2021/10/08	4	115.13	1	113.00	113.50	3	6,931	0.04%
2021/10/07	2	112.00	4	112.38	113.50	-2	7,224	-0.03%
2021/10/06	9	113.72	8	112.75	109.00	1	7,474	0.01%
2021/10/05	2.1	110.78	1.1	113.90	113.50	1	7,576	0.01%
2021/10/04	6.2	118.83	4	120.00	115.50	2.2	7,503	0.03%
2021/10/01	19	128.95	4.1	132.21	128.00	14.9	7,394	0.20%
2021/09/30	116.1	128.20	131	133.47	132.00	-14.9	7,170	-0.21%	大買/大賣/
2021/09/29	16.1	127.87	12	126.54	124.00	4.1	6,877	0.06%
2021/09/28	2.1	123.57	6	125.42	123.50	-3.9	6,687	-0.06%
2021/09/27	11	126.73	3	126.17	122.00	8	6,653	0.12%
2021/09/24	16	127.28	5	126.90	125.00	11	6,690	0.16%
2021/09/23	45	128.27	47	130.30	131.50	-2	6,591	-0.03%
2021/09/22	6	124.33	47	124.93	126.50	-41	6,215	-0.66%
2021/09/16	1	118.50	1.2	117.00	115.00	-0.2	6,170	0.00%
2021/09/15	5.1	118.32	8	117.63	117.50	-2.9	6,218	-0.05%
2021/09/14	35	117.94	12.1	120.13	117.50	22.9	6,165	0.37%
2021/09/13	29	119.07	14	120.57	121.00	15	6,070	0.25%
2021/09/10	63	120.44	72	122.60	121.50	-9	5,988	-0.15%
2021/09/09	58	115.69	31	116.00	113.00	27	5,787	0.47%
2021/09/08	41	117.40	95.1	119.73	119.50	-54.1	5,665	-0.95%
2021/09/07	12.1	115.58	13	116.65	119.00	-0.9	5,337	-0.02%
2021/09/03	14	106.04	2.5	106.40	108.00	11.5	5,314	0.22%
2021/09/02	5	106.20	0	0.00	106.00	5	5,384	0.09%
2021/08/31	3	108.83	0	0.00	108.00	3	5,643	0.05%
2021/08/30	0	0.00	6	113.58	114.50	-6	5,843	-0.10%
2021/08/27	6	110.08	5	109.50	109.00	1	5,872	0.02%
2021/08/26	3	108.00	1	108.50	109.00	2	6,054	0.03%
2021/08/25	1	109.00	2	109.25	110.50	-1	6,167	-0.02%
2021/08/24	1	106.00	1	106.00	105.50	0	6,202	0.00%
2021/08/23	1	106.00	1	106.50	107.50	0	6,248	0.00%
2021/08/19	4.1	103.99	0	0.00	103.00	4.1	6,318	0.06%
2021/08/17	12.1	105.41	11	104.91	104.00	1.1	6,475	0.02%
2021/08/16	0.1	112.00	0	0.00	113.50	0.1	6,536	0.00%
2021/08/13	1.5	114.33	0	0.00	109.50	1.5	6,669	0.02%
2021/08/12	1.1	118.50	0	0.00	119.00	1.1	6,802	0.02%
2021/08/11	1	120.50	3	119.67	120.00	-2	6,994	-0.03%
2021/08/10	1	119.50	2	120.25	118.00	-1	7,257	-0.01%
2021/08/09	13.1	117.66	5.1	117.50	118.50	8	7,254	0.11%
2021/08/06	3	126.50	7	129.36	125.00	-4	7,352	-0.05%
2021/08/05	6	126.67	4	125.25	129.00	2	7,516	0.03%
2021/08/04	29	132.03	27	130.02	129.00	2	7,638	0.03%
2021/08/03	4	130.00	15	133.93	130.00	-11	7,610	-0.14%
2021/08/02	46	133.93	42	132.99	135.00	4	7,581	0.05%
2021/07/30	20	134.25	21	139.24	131.50	-1	7,538	-0.01%
2021/07/29	21.5	138.93	2	140.00	140.00	19.5	7,438	0.26%
2021/07/28	19	139.47	21	138.50	138.50	-2	7,365	-0.03%
2021/07/27	9	139.72	10	139.50	138.50	-1	7,251	-0.01%
2021/07/26	57	145.28	95.1	144.15	146.00	-38.1	7,180	-0.53%
2021/07/23	31	144.69	83	144.95	138.00	-52	7,062	-0.74%
2021/07/22	149	145.16	78	144.79	144.50	71	6,884	1.03%	大買/
2021/07/21	69	146.46	65	148.75	144.50	4	6,745	0.06%
2021/07/20	37	146.01	20.1	147.66	147.50	16.9	6,555	0.26%
2021/07/19	23	149.37	16.1	149.00	144.50	6.9	6,337	0.11%
2021/07/16	4	136.25	12	137.71	140.50	-8	5,986	-0.13%
2021/07/15	3	125.67	3.3	127.69	128.00	-0.3	5,853	0.00%
2021/07/14	5	120.20	1.1	121.14	116.50	3.9	5,689	0.07%
2021/07/13	32	129.19	13.1	129.72	119.00	18.9	5,592	0.34%
2021/07/12	49.3	121.27	24.2	121.87	126.50	25.2	5,250	0.48%
2021/07/09	13	113.92	19	115.00	115.00	-6	4,953	-0.12%
2021/07/07	1	111.00	12	109.17	107.50	-11	4,763	-0.23%
2021/07/06	1	107.00	3	107.50	108.00	-2	4,695	-0.04%
2021/07/05	1	105.00	3	106.83	105.00	-2	4,666	-0.04%
2021/07/01	11	110.64	14	109.07	108.50	-3	4,643	-0.06%
2021/06/30	8	110.13	20	109.00	109.50	-12	4,586	-0.26%
2021/06/28	9	108.17	12	106.67	107.50	-3	4,435	-0.07%
2021/06/25	10.1	109.43	3	109.00	106.50	7.1	4,395	0.16%
2021/06/24	1	105.50	7	105.50	105.00	-6	4,288	-0.14%
2021/06/23	1	99.90	2	100.50	100.50	-1	4,215	-0.02%
2021/06/22	1.1	101.93	3	101.00	99.80	-2	4,201	-0.05%
2021/06/21	4.1	100.33	3	100.67	102.50	1.1	4,162	0.03%
2021/06/18	13	102.92	12	103.75	100.00	1	4,131	0.02%
2021/06/17	1	101.50	0	0.00	102.00	1	4,119	0.02%
2021/06/16	1	103.00	1	100.50	100.00	0	4,122	0.00%
2021/06/15	22.1	102.61	1	103.50	102.00	21.1	4,096	0.51%
2021/06/11	5	107.70	0	0.00	106.00	5	4,093	0.12%
2021/06/10	9	110.06	6	111.33	113.00	3	4,043	0.07%
2021/06/09	5	112.70	56	113.49	110.50	-51	3,980	-1.28%
2021/06/08	56	111.73	23	110.67	110.50	33	3,841	0.86%
2021/06/07	15	109.67	62.2	112.42	113.50	-47.2	3,702	-1.27%
2021/06/04	21	107.45	2	108.00	103.50	19	3,453	0.55%
2021/06/03	24	108.48	47	109.54	108.50	-23	3,397	-0.68%
2021/06/02	39.1	99.63	34	103.00	106.00	5.1	3,212	0.16%
2021/06/01	3.1	97.07	1	96.20	96.50	2.1	3,089	0.07%
2021/05/28	12.1	100.87	5	100.60	100.50	7.1	2,995	0.24%
2021/05/27	21	103.36	7	103.43	103.00	14	2,954	0.47%
2021/05/26	28	101.27	19.1	102.07	102.00	8.9	2,896	0.31%
2021/05/25	42.4	103.58	11	103.77	101.50	31.4	2,816	1.11%
2021/05/24	21	109.24	9	112.28	110.50	12	2,664	0.45%
2021/05/21	30.1	113.52	49.1	114.30	111.50	-19	2,545	-0.75%
2021/05/20	25	112.68	19	113.63	116.00	6	2,387	0.25%
2021/05/19	6.1	111.72	16	113.50	109.50	-9.9	2,206	-0.45%
2021/05/18	36	113.82	33	114.89	107.00	3	1,994	0.15%
2021/05/17	3	113.50	4	114.88	115.50	-1	1,673	-0.06%
2021/05/14	28	102.42	3	101.83	105.00	25	1,627	1.54%
2021/05/13	32	101.10	15	102.78	102.00	17	1,424	1.19%
2021/05/12	16	93.49	44	94.05	96.80	-28	1,231	-2.27%
2021/05/11	1	87.20	0	0.00	88.00	1	1,037	0.10%
2021/05/10	1	89.00	3	88.97	87.80	-2	1,014	-0.20%
2021/05/07	0	0.00	15	86.51	86.70	-15	988	-1.52%
2021/05/06	6	79.00	0	0.00	78.90	6	959	0.63%
2021/05/04	0	78.50	0	0.00	79.10	0	960	0.00%
2021/05/03	2	81.85	0	0.00	81.70	2	944	0.21%
2021/04/27	2	85.00	0	0.00	84.70	2	940	0.21%
2021/04/26	3	83.80	0	0.00	83.90	3	941	0.32%
2021/04/22	3	85.27	0	0.00	83.20	3	964	0.31%
2021/04/21	1	86.10	0	0.00	86.10	1	981	0.10%
2021/04/20	0	0.00	3	87.13	87.20	-3	982	-0.31%
2021/04/19	2	86.00	0	0.00	85.50	2	984	0.20%
2021/04/15	1	84.50	0	0.00	84.60	1	990	0.10%
2021/04/14	2	84.40	2	84.00	84.50	0	995	0.00%
2021/04/09	1	89.20	1	89.40	88.60	0	979	0.00%
2021/04/08	2	89.45	0	0.00	89.20	2	985	0.20%
2021/04/07	10	89.00	6	88.10	89.60	4	986	0.41%
2021/04/01	4	87.23	0	0.00	87.30	4	987	0.41%
2021/03/30	2	88.10	1	88.00	88.00	1	999	0.10%
2021/03/29	0	0.00	10	89.10	89.00	-10	1,010	-0.99%
2021/03/26	0	0.00	1	90.40	89.70	-1	1,009	-0.10%
2021/03/25	1	88.40	10	88.30	88.00	-9	991	-0.91%
2021/03/23	2	89.50	0	0.00	88.00	2	1,007	0.20%
2021/03/22	0	0.00	1.1	92.09	91.00	-1.1	996	-0.11%
2021/03/19	0	0.00	2.2	88.26	91.40	-2.2	993	-0.22%
2021/03/18	0	0.00	3	88.60	88.00	-3	962	-0.31%
2021/03/17	10	88.04	10	88.05	88.00	0	996	0.00%
2021/03/16	4	85.00	2	86.25	86.00	2	945	0.21%
2021/03/15	1	82.20	2	81.50	82.90	-1	923	-0.11%
2021/03/11	3	81.20	0	0.00	81.10	3	917	0.33%
2021/03/10	0	0.00	0	80.00	80.10	0	911	0.00%
2021/03/08	2	80.70	0	0.00	80.00	2	910	0.22%
2021/03/05	0	0.00	1	78.10	79.00	-1	910	-0.11%
2021/03/04	3	79.70	8	78.80	79.30	-5	920	-0.54%
2021/03/03	1	79.90	0	0.00	81.20	1	914	0.11%
2021/02/25	0	0.00	4	82.50	82.30	-4	929	-0.43%
2021/02/23	2	84.20	0	0.00	84.10	2	943	0.21%
2021/02/22	9	83.93	1	84.20	85.50	8	944	0.85%
2021/02/19	5	82.40	0	0.00	82.20	5	943	0.53%
2021/02/18	0	0.00	1	82.50	82.70	-1	961	-0.10%
2021/02/17	5	83.20	1	81.70	81.60	4	960	0.42%
2021/02/04	1	83.20	15	82.67	82.80	-14	962	-1.45%
2021/02/03	0	0.00	2	83.30	83.10	-2	977	-0.20%
2021/02/02	1	84.10	0	0.00	84.10	1	969	0.10%
2021/02/01	4	86.35	0	0.00	86.10	4	974	0.41%
2021/01/29	1	87.10	0	0.00	86.50	1	974	0.10%
2021/01/28	0	0.00	3	86.70	88.30	-3	978	-0.31%
2021/01/27	1	88.00	0	0.00	87.50	1	988	0.10%
2021/01/26	0	0.00	4	88.08	87.70	-4	994	-0.40%
2021/01/25	4	87.23	0	0.00	87.90	4	1,013	0.39%
2021/01/22	1	86.30	1	86.50	86.30	0	1,014	0.00%
2021/01/21	1	86.50	0	0.00	86.70	1	1,024	0.10%
2021/01/20	0.1	87.20	0	0.00	86.60	0.1	1,033	0.01%
2021/01/18	1	86.90	0	0.00	86.80	1	1,049	0.10%
2021/01/15	1	89.40	0	0.00	87.90	1	1,044	0.10%
2021/01/14	4	91.08	3	90.67	90.80	1	1,023	0.10%
2021/01/11	0.1	88.40	1.1	88.41	88.50	-1	1,013	-0.10%
2021/01/08	4	87.33	2	87.10	87.90	2	1,079	0.19%
2021/01/07	1	87.50	1	87.50	87.20	0	1,137	0.00%
2021/01/06	2	87.30	2	87.50	87.60	0	1,148	0.00%
2021/01/04	4	88.90	0	0.00	88.50	4	1,166	0.34%
2020/12/31	1	90.60	0	0.00	90.00	1	1,158	0.09%
2020/12/30	3	91.90	45	91.92	91.50	-42	1,148	-3.66%
2020/12/29	3	91.03	3	91.10	90.70	0	1,133	0.00%
2020/12/28	1	89.40	0	0.00	89.30	1	1,116	0.09%
2020/12/25	0	0.00	1	91.00	89.50	-1	1,115	-0.09%
2020/12/24	0	0.00	2	90.15	90.20	-2	1,105	-0.18%
2020/12/23	1	89.00	2	88.15	88.60	-1	1,090	-0.09%
2020/12/21	0	0.00	3	86.50	86.60	-3	1,082	-0.28%
2020/12/18	1.1	86.64	0	0.00	87.00	1.1	1,081	0.10%
2020/12/17	1	87.80	0	0.00	87.50	1	1,074	0.09%
2020/12/16	0.2	89.90	2	89.45	89.20	-1.8	1,061	-0.17%
2020/12/15	1	90.00	12	90.52	90.00	-11	1,047	-1.05%
2020/12/14	0	0.00	1	89.50	89.00	-1	1,020	-0.10%
2020/12/11	73	91.35	14	89.37	88.80	59	1,015	5.81%
2020/12/08	5	86.30	1	86.30	86.50	4	995	0.40%
2020/12/07	2	86.80	1	87.40	86.90	1	991	0.10%
2020/12/04	0.1	89.00	1	88.50	88.20	-0.9	984	-0.09%
2020/12/03	5	87.48	0	0.00	87.40	5	983	0.51%
2020/12/02	0	0.00	1	88.50	88.10	-1	979	-0.10%
2020/11/30	1	91.30	2	90.25	88.00	-1	972	-0.10%
2020/11/26	2	89.15	0	0.00	88.50	2	951	0.21%
2020/11/25	2.2	89.04	2	89.30	89.00	0.2	950	0.02%
2020/11/24	3	88.37	5	88.48	88.00	-2	943	-0.21%
2020/11/23	15	90.67	0	0.00	90.00	15	925	1.62%
2020/11/20	1	91.60	6	92.08	91.80	-5	979	-0.51%
2020/11/19	2	92.20	1	91.90	91.40	1	1,005	0.10%
2020/11/18	2	90.80	0	0.00	90.50	2	994	0.20%
2020/11/16	1	93.00	12	92.82	92.70	-11	991	-1.11%
2020/11/12	3	93.80	0	0.00	93.20	3	998	0.30%
2020/11/10	3	95.67	1	95.80	95.70	2	981	0.20%
2020/11/05	9	94.69	2	94.40	94.50	7	981	0.71%
2020/11/04	0	0.00	1	95.50	93.80	-1	978	-0.10%
2020/11/03	6	96.28	2	96.05	95.50	4	967	0.41%
2020/10/30	0	0.00	1	97.30	96.00	-1	951	-0.11%
2020/10/29	0	0.00	1	96.70	97.50	-1	961	-0.10%
2020/10/27	2	93.90	0	0.00	93.80	2	947	0.21%
2020/10/23	1	97.20	0	0.00	97.70	1	935	0.11%
2020/10/19	3	98.20	3	98.93	98.00	0	1,000	0.00%
2020/10/16	11	101.73	3	98.60	97.00	8	1,001	0.80%
2020/10/15	0	0.00	5	102.30	104.50	-5	945	-0.53%
2020/10/14	1	96.00	0	0.00	95.10	1	906	0.11%
2020/10/13	3	94.80	7	94.34	94.70	-4	908	-0.44%
2020/10/12	5	99.34	0	0.00	99.10	5	918	0.54%
2020/10/05	0	0.00	1	100.50	102.00	-1	989	-0.10%
2020/09/29	1	103.00	0	0.00	102.00	1	1,078	0.09%
2020/09/25	3	99.50	0	0.00	101.00	3	1,169	0.26%
2020/09/24	1	105.50	0	0.00	105.00	1	1,259	0.08%
2020/09/21	1	109.50	0	0.00	110.00	1	1,410	0.07%
2020/09/16	1	112.50	0	0.00	110.00	1	1,460	0.07%
2020/09/15	2	111.00	5	111.30	111.00	-3	1,462	-0.21%
2020/09/14	0	108.00	0	0.00	108.00	0	1,456	0.00%
2020/09/11	1	107.50	1	110.50	105.00	0	1,473	0.00%
2020/09/07	3	107.00	0	0.00	106.00	3	1,511	0.20%
2020/08/31	0	112.50	0	0.00	112.00	0	1,620	0.00%
2020/08/28	1	113.00	0	0.00	113.50	1	1,638	0.06%
2020/08/26	10	116.35	22	119.05	113.50	-12	1,676	-0.72%
2020/08/25	20	110.00	2	111.25	114.50	18	1,616	1.11%
2020/08/24	1	104.50	1	107.50	104.50	0	1,614	0.00%
2020/08/21	6	105.17	1	106.50	107.00	5	1,633	0.31%
2020/08/20	7	105.50	3	107.83	104.50	4	1,653	0.24%
2020/08/12	1	114.00	0	0.00	113.00	1	2,074	0.05%
2020/08/11	1	118.00	0	0.00	118.00	1	2,090	0.05%
2020/08/10	1	120.00	9	120.50	122.50	-8	2,106	-0.38%
2020/08/06	0	0.00	1	125.50	123.00	-1	2,162	-0.05%
2020/08/05	0	0.00	45	123.00	124.00	-45	2,169	-2.07%
2020/08/04	5	122.20	1	125.50	124.00	4	2,202	0.18%
2020/08/03	1	119.00	0	0.00	119.50	1	2,276	0.04%
2020/07/31	65	120.07	0	121.50	119.50	65	2,339	2.78%
2020/07/29	49	119.16	4	119.00	120.50	45	2,410	1.87%
2020/07/28	0	0.00	1	113.00	119.50	-1	2,423	-0.04%
2020/07/27	5	121.10	0	0.00	115.50	5	2,435	0.21%
2020/07/24	6	123.83	2	126.00	122.00	4	2,478	0.16%
2020/07/22	5	126.10	0	0.00	125.00	5	2,620	0.19%
2020/07/21	1	130.50	0	0.00	129.00	1	2,689	0.04%
2020/07/20	0	0.00	5	126.50	132.50	-5	2,689	-0.19%
2020/07/17	3	131.00	10	134.00	128.50	-7	2,683	-0.26%
2020/07/16	1	137.00	2	140.25	136.00	-1	2,709	-0.04%
2020/07/15	11	135.23	2	134.25	135.50	9	2,710	0.33%
2020/07/14	3	133.17	2	133.00	133.00	1	2,737	0.04%
2020/07/13	5	135.10	7	138.71	135.50	-2	2,770	-0.07%
2020/07/10	3	132.17	2	132.75	132.00	1	2,813	0.04%
2020/07/09	11	137.55	0	0.00	136.00	11	2,896	0.38%
2020/07/08	40	140.11	7	142.21	139.00	33	3,040	1.09%
2020/07/07	4	135.25	4	137.50	135.00	0	3,076	0.00%
2020/07/06	8	138.31	46	137.82	137.00	-38	3,105	-1.22%
2020/07/03	42	132.60	3	133.83	132.00	39	3,128	1.25%
2020/07/02	3	127.17	18	129.58	132.00	-15	3,047	-0.49%
2020/07/01	1	118.00	0	0.00	120.00	1	2,976	0.03%
2020/06/30	12	119.50	47	119.21	118.00	-35	2,966	-1.18%
2020/06/29	0	0.00	8	117.75	121.50	-8	2,929	-0.27%
2020/06/19	4	114.50	1	113.00	113.00	3	2,919	0.10%
2020/06/18	3	115.50	0	0.00	117.00	3	2,919	0.10%
2020/06/17	39	115.69	7	117.21	117.50	32	2,911	1.10%
2020/06/16	5	113.50	1	115.00	113.00	4	2,894	0.14%
2020/06/15	1	114.50	1	113.50	112.00	0	2,903	0.00%
2020/06/12	1	109.00	0	0.00	109.50	1	2,906	0.03%
2020/06/11	1	115.50	1.2	115.83	112.50	-0.2	2,902	-0.01%
2020/06/09	2	117.50	0	0.00	117.00	2	2,898	0.07%
2020/06/08	2	116.25	1	119.50	115.50	1	2,907	0.03%
2020/06/05	2	122.50	1	121.00	120.00	1	2,889	0.03%
2020/06/04	0	0.00	2	118.25	118.50	-2	2,850	-0.07%
2020/06/02	1	121.00	0	0.00	117.50	1	2,833	0.04%
2020/05/29	0	0.00	1	115.50	116.00	-1	2,813	-0.04%
2020/05/28	5	113.60	0	0.00	111.50	5	2,786	0.18%
2020/05/26	3.1	120.92	4	122.13	117.50	-0.9	2,755	-0.03%
2020/05/25	0	0.00	41	111.68	121.00	-41	2,685	-1.53%
2020/05/22	0	0.00	0.3	110.00	110.00	-0.3	2,617	-0.01%
2020/05/21	1	116.50	4	116.00	114.50	-3	2,589	-0.12%
2020/05/20	11.2	110.08	24	109.17	112.00	-12.8	2,520	-0.51%
2020/05/19	7.1	103.04	14	105.04	106.00	-6.9	2,399	-0.29%
2020/05/18	14	99.97	1	100.00	100.00	13	2,313	0.56%
2020/05/15	1	98.00	0	0.00	97.80	1	2,309	0.04%
2020/05/14	0	0.00	1	102.00	97.30	-1	2,351	-0.04%
2020/05/13	0	0.00	1	98.00	97.60	-1	2,315	-0.04%
2020/05/11	7.1	101.82	0	0.00	98.90	7.1	2,342	0.30%
2020/05/08	15	108.10	16	104.31	102.00	-1	2,395	-0.04%
2020/05/07	7	102.57	4	102.25	103.00	3	2,335	0.13%
2020/05/06	4	99.15	1	98.50	99.00	3	2,268	0.13%
2020/05/05	4	97.40	0	0.00	97.20	4	2,224	0.18%
2020/05/04	2	96.80	2	97.45	97.30	0	2,183	0.00%
2020/04/30	35	98.95	9	98.87	98.60	26	2,168	1.20%
2020/04/29	5	99.02	1	98.00	97.00	4	2,136	0.19%
2020/04/28	2	98.35	42	97.00	95.70	-40	2,075	-1.93%
2020/04/27	6	99.03	7.1	99.88	96.60	-1.1	2,039	-0.05%
2020/04/24	7	90.74	13.6	93.71	96.00	-6.6	1,909	-0.34%
2020/04/23	1	87.10	3	88.47	87.30	-2	1,823	-0.11%
2020/04/22	40	87.96	0	0.00	86.90	40	1,804	2.22%
2020/04/21	2	88.40	4	87.30	86.20	-2	1,788	-0.11%
2020/04/17	5	86.76	46.5	87.82	85.40	-41.5	1,721	-2.41%
2020/04/16	26.2	87.34	20	86.98	87.80	6.2	1,678	0.37%
2020/04/15	7.2	88.05	5	88.60	86.60	2.2	1,632	0.13%
2020/04/14	7	90.10	8.1	89.87	91.00	-1.1	1,556	-0.07%
2020/04/13	37	87.94	5.2	88.61	90.00	31.8	1,454	2.19%
2020/04/10	12	78.12	32.2	80.10	82.30	-20.2	1,288	-1.57%
2020/04/09	18	75.37	18	76.14	74.90	0	1,182	0.00%
2020/04/08	47.3	74.50	8.1	73.60	75.00	39.2	1,120	3.50%
2020/04/07	0	0.00	1	71.60	71.10	-1	1,040	-0.10%
2020/04/06	1	70.30	0.2	71.90	70.90	0.8	1,020	0.08%
2020/03/30	2	67.80	3	68.40	70.10	-1	986	-0.10%
2020/03/27	4	73.30	0	0.00	70.30	4	979	0.41%
2020/03/26	1	73.60	46	74.21	73.40	-45	961	-4.68%
2020/03/25	1	75.30	0	0.00	74.70	1	956	0.10%
2020/03/23	0	0.00	2	74.25	73.80	-2	949	-0.21%
2020/03/20	37	70.65	0	0.00	70.30	37	950	3.89%
2020/03/19	12	64.58	33	65.50	65.00	-21	982	-2.14%
2020/03/18	1	72.90	1	72.80	71.20	0	978	0.00%
2020/03/17	0	0.00	1	70.00	69.00	-1	961	-0.10%
2020/03/16	4	81.78	1	82.00	76.60	3	945	0.32%
2020/03/13	1	80.20	4	80.20	80.50	-3	932	-0.32%
2020/03/12	2	90.75	40	89.96	88.90	-38	915	-4.15%
2020/03/11	10	101.05	1	103.00	98.70	9	891	1.01%
2020/03/10	2	98.45	0	0.00	99.50	2	880	0.23%
2020/03/09	9	101.94	0	0.00	100.00	9	869	1.03%
2020/03/06	0	0.00	1	107.50	107.50	-1	866	-0.12%
2020/03/05	0	0.00	7	105.43	111.50	-7	852	-0.82%
2020/03/04	0	0.00	1	103.00	103.00	-1	835	-0.12%
2020/03/03	5	103.40	0	0.00	102.50	5	831	0.60%
2020/03/02	3	102.50	0	0.00	102.50	3	824	0.36%
2020/02/24	1	115.50	1	113.50	111.50	0	783	0.00%
2020/02/21	1	120.00	1	116.00	116.50	0	774	0.00%
2020/02/20	1	116.50	0	0.00	120.00	1	769	0.13%
2020/02/18	3	120.17	0	0.00	117.00	3	757	0.40%
2020/02/17	39	121.95	4	121.88	120.00	35	738	4.74%
2020/02/14	2	110.50	1	113.00	113.50	1	691	0.14%
2020/02/13	3	111.00	10	113.00	110.50	-7	683	-1.02%
2020/02/12	2	110.00	1	108.50	108.50	1	678	0.15%
2020/02/11	13	108.46	3	108.83	109.50	10	645	1.55%
2020/02/10	1	98.30	3	99.30	100.00	-2	549	-0.36%
2020/02/07	1	93.70	0	0.00	94.30	1	521	0.19%
2020/02/05	2	94.20	0	0.00	93.60	2	536	0.37%
2020/02/04	2	97.30	0	0.00	95.70	2	531	0.38%
2020/02/03	1	94.60	2	95.85	96.40	-1	526	-0.19%
2020/01/31	0	0.00	1	90.30	89.00	-1	513	-0.19%
2020/01/30	2	89.90	2	88.30	88.70	0	515	0.00%
2020/01/20	1	94.30	0	0.00	93.60	1	507	0.20%
2020/01/15	1	95.00	0	0.00	94.60	1	526	0.19%
2020/01/14	0	0.00	1	96.30	96.40	-1	525	-0.19%
2020/01/13	1	95.70	1	95.00	95.00	0	517	0.00%
2019/12/27	1	96.00	0	0.00	95.70	1	497	0.20%
2019/12/25	0	0.00	1	95.30	95.10	-1	489	-0.20%
2019/12/24	1	94.00	0	0.00	94.20	1	487	0.20%
2019/12/20	1	96.20	0.1	97.00	96.00	0.9	472	0.19%
2019/12/18	1	97.00	1	97.40	96.00	0	473	0.00%
2019/12/17	1	96.40	0	0.00	96.70	1	462	0.22%
2019/12/16	2	97.10	0	0.00	95.70	2	448	0.45%
2019/12/13	1	107.00	0	0.00	104.50	1	410	0.24%
2019/12/11	0	0.00	1	114.00	112.50	-1	395	-0.25%
2019/12/03	1	114.00	0	0.00	113.50	1	456	0.22%
2019/12/02	2	116.25	0	0.00	115.50	2	451	0.44%
2019/11/29	1	120.50	2	117.25	115.50	-1	460	-0.22%
2019/11/25	1	117.50	0	0.00	116.50	1	494	0.20%
2019/11/22	11	116.50	0	0.00	116.50	11	500	2.20%
2019/11/21	0	0.00	2	115.50	115.50	-2	510	-0.39%
2019/11/20	2	114.25	0	0.00	114.00	2	534	0.37%
2019/11/19	1	114.50	1	115.50	115.50	0	539	0.00%
2019/11/15	1	119.00	0	0.00	119.00	1	545	0.18%
2019/11/14	1	116.00	1	114.50	114.50	0	545	0.00%
2019/11/13	2	115.50	2	115.50	116.00	0	540	0.00%
2019/11/12	1	121.00	3	120.00	120.00	-2	528	-0.38%
2019/11/11	4	124.75	0	0.00	121.00	4	519	0.77%
2019/11/08	1	131.00	0	0.00	131.00	1	499	0.20%
2019/10/31	0	0.00	1	132.00	132.00	-1	528	-0.19%
2019/10/30	1	130.50	0	0.00	131.00	1	526	0.19%
2019/10/29	2	131.00	0	0.00	131.00	2	527	0.38%
2019/10/24	1	137.00	0	0.00	135.00	1	536	0.19%
2019/10/22	1	134.00	0	0.00	135.50	1	529	0.19%
2019/10/14	0	0.00	2	131.50	129.50	-2	672	-0.30%
2019/10/03	2	129.25	0	0.00	130.50	2	747	0.27%
2019/09/24	1	133.50	0	0.00	133.00	1	855	0.12%
2019/09/20	1	135.00	0	0.00	135.00	1	845	0.12%
2019/09/12	1	140.50	0	0.00	136.50	1	832	0.12%
2019/09/11	1	140.00	8	139.69	140.50	-7	824	-0.85%
2019/09/06	1	131.00	0	0.00	129.00	1	786	0.13%
2019/09/03	0	0.00	1	137.50	137.00	-1	765	-0.13%
2019/08/30	0	0.00	1	135.50	134.00	-1	743	-0.13%
2019/08/28	1.1	136.12	0	0.00	131.50	1.1	714	0.15%
2019/08/23	4	136.38	4	135.88	135.00	0	683	0.00%
2019/08/22	6	128.83	1	127.50	129.00	5	655	0.76%
2019/08/16	2	127.00	1	127.50	127.00	1	618	0.16%
2019/08/15	1	129.50	4	128.00	128.00	-3	614	-0.49%
2019/08/12	4	142.75	0	0.00	139.50	4	600	0.67%
2019/07/31	1.1	154.29	0	0.00	152.00	1.1	539	0.20%
2019/07/30	1	152.00	0	0.00	153.50	1	532	0.19%
2019/07/25	2.1	154.50	0	0.00	153.50	2.1	503	0.42%
2019/07/19	0	0.00	2	158.50	155.00	-2	469	-0.43%
2019/07/18	1	154.00	0	0.00	154.00	1	449	0.22%
2019/07/17	1	156.00	1	163.00	156.50	0	437	0.00%
2019/07/16	0	0.00	1	159.50	155.50	-1	381	-0.26%
2019/07/12	0	0.00	1	144.00	142.00	-1	328	-0.30%
2019/07/09	3	141.17	1	144.50	138.00	2	288	0.69%
2019/07/08	1	130.00	3	140.00	142.00	-2	261	-0.77%
2019/07/05	1	129.00	3	128.33	129.50	-2	188	-1.06%
2019/07/04	2	118.75	0	0.00	118.00	2	151	1.32%
2019/07/03	0	0.00	3	120.33	118.50	-3	150	-1.99%
2019/06/26	1	115.50	1	115.50	113.00	0	133	0.00%
2019/06/24	3	118.50	0	0.00	118.50	3	129	2.31%
2019/06/21	1	119.50	12	120.00	119.00	-11	128	-8.55%
2019/06/17	0	0.00	1	123.50	123.00	-1	117	-0.85%
2019/06/14	0	0.00	0.1	118.50	118.50	-0.1	112	-0.04%
2019/06/12	1	116.50	5	115.50	117.00	-4	113	-3.54%
2019/06/11	0.1	116.00	0	0.00	116.00	0.1	112	0.04%
2019/06/06	0	0.00	11	119.18	117.00	-11	111	-9.82%
2019/05/23	0	0.00	1	117.00	117.50	-1	127	-0.79%
2019/05/21	1	124.00	0	0.00	124.00	1	128	0.78%
2019/05/16	1	133.50	1	132.50	130.00	0	126	0.00%
2019/04/25	7	131.50	0	0.00	132.50	7	138	5.05%
2019/04/24	5	132.50	0	0.00	132.00	5	142	3.52%
2019/04/03	1	133.00	0	0.00	132.50	1	134	0.74%
2019/04/02	1	133.00	0	0.00	132.50	1	136	0.74%
2019/03/11	1	142.00	0	0.00	142.00	1	161	0.62%
2019/02/22	2	143.00	0	0.00	141.00	2	225	0.89%
2019/02/21	8	141.19	0	0.00	142.00	8	225	3.55%
2019/01/30	0	0.00	2	132.75	135.00	-2	281	-0.71%
2019/01/28	1	130.50	0	0.00	130.00	1	284	0.35%
2019/01/24	1	131.00	0	0.00	130.00	1	301	0.33%
2019/01/17	0	0.00	0.6	131.50	132.00	-0.6	352	-0.17%
2019/01/16	0	0.00	1	132.00	128.50	-1	369	-0.27%
2019/01/15	5	131.00	2	131.50	132.00	3	372	0.81%
2019/01/11	1	128.00	1	132.00	127.50	0	373	0.00%
2019/01/10	2	128.50	0	0.00	128.00	2	375	0.53%
2019/01/09	0	0.00	1	130.50	128.50	-1	382	-0.26%
2019/01/03	1	127.00	0	0.00	125.00	1	408	0.24%
2018/12/27	0	0.00	1	128.00	127.50	-1	445	-0.22%
2018/12/26	1	124.50	1	126.50	124.50	0	463	0.00%
2018/12/25	1	125.00	0	0.00	125.50	1	493	0.20%
2018/12/24	1	128.00	15	128.00	128.00	-14	492	-2.84%
2018/12/20	0	0.00	5	133.50	134.00	-5	495	-1.01%
2018/12/18	1	133.50	0	0.00	134.00	1	493	0.20%
2018/12/12	0	0.00	6	147.17	147.00	-6	491	-1.22%
2018/12/06	1	141.50	0	0.00	142.50	1	486	0.21%
2018/11/28	0	0.00	4	153.25	156.00	-4	453	-0.88%
2018/11/23	2	143.00	0	0.00	140.00	2	431	0.46%
2018/11/12	0	0.00	2	146.50	146.50	-2	397	-0.50%
2018/11/09	0	0.00	2	148.00	145.00	-2	390	-0.51%
2018/11/08	5	130.40	1	140.50	140.00	4	369	1.08%
2018/11/06	0	0.00	2	142.75	140.50	-2	343	-0.58%
2018/11/05	1	145.50	0	0.00	142.00	1	341	0.29%
2018/11/02	0	0.00	1	142.00	144.00	-1	345	-0.29%
2018/11/01	1	139.50	1	142.50	138.50	0	338	0.00%
2018/10/31	2	144.50	3	146.33	141.00	-1	330	-0.30%
2018/10/30	1	147.00	0	0.00	147.00	1	323	0.31%
2018/10/29	1	151.00	1	153.00	150.50	0	320	0.00%
2018/10/25	5	150.00	0	0.00	145.00	5	304	1.64%
2018/10/24	6	143.50	6	146.92	150.50	0	291	0.00%
2018/10/19	0	0.00	1	134.00	136.50	-1	266	-0.38%
2018/10/18	1	130.50	2	131.25	133.00	-1	261	-0.38%
2018/10/17	1	133.00	0	0.00	133.00	1	266	0.38%
2018/10/16	1	132.50	2	132.50	133.00	-1	259	-0.38%
2018/10/15	0	0.00	1	123.50	123.50	-1	253	-0.39%
2018/10/11	7	117.43	0	0.00	116.50	7	250	2.79%
2018/10/09	8	129.38	11	128.82	129.00	-3	246	-1.22%
2018/10/08	4	139.00	3	139.00	139.00	1	235	0.42%
2018/10/05	4	150.75	1	151.00	154.00	3	222	1.35%
2018/10/04	2	155.25	1	154.50	158.00	1	211	0.47%
2018/10/03	7	145.86	6	153.67	155.50	1	195	0.51%
2018/09/25	0	0.00	1	139.50	140.00	-1	187	-0.53%
2018/08/28	0	0.00	1	135.00	135.00	-1	249	-0.40%
2018/08/21	0	0.00	1	126.00	130.00	-1	279	-0.36%
2018/08/20	1	133.00	1	132.00	129.00	0	277	0.00%
2018/08/16	0	0.00	3	134.50	134.50	-3	277	-1.08%
2018/08/09	3	145.00	0	0.00	146.00	3	309	0.97%
2018/08/03	1	142.50	0	0.00	140.00	1	319	0.31%
2018/08/01	0	0.00	2	137.50	138.00	-2	357	-0.56%
2018/07/31	0	0.00	1	139.00	136.50	-1	361	-0.28%
2018/07/30	2	138.50	0	0.00	138.00	2	364	0.55%
2018/07/25	1	145.50	0	0.00	141.00	1	376	0.27%
2018/07/17	0	0.00	4	135.75	136.00	-4	385	-1.04%
2018/07/16	2	142.50	0	0.00	139.00	2	392	0.51%
2018/07/13	2	141.00	0	0.00	140.50	2	400	0.50%
2018/07/10	0	0.00	1	137.50	139.00	-1	431	-0.23%
2018/07/06	0	0.00	5	132.00	131.00	-5	426	-1.17%
2018/07/05	1	132.50	0	0.00	132.50	1	432	0.23%
2018/07/04	0	0.00	2	139.00	137.00	-2	433	-0.46%
2018/07/02	4	133.75	1	133.50	134.50	3	436	0.69%
2018/06/27	0	0.00	1	134.00	130.00	-1	434	-0.23%
2018/06/26	1	130.00	9	132.17	130.50	-8	434	-1.84%
2018/06/25	1	131.00	0	0.00	132.00	1	442	0.23%
2018/06/22	0	0.00	13	137.38	134.50	-13	445	-2.92%
2018/06/21	3	136.33	0	0.00	135.00	3	460	0.65%
2018/06/20	1	142.00	0	0.00	140.00	1	473	0.21%
2018/06/19	0	0.00	48	146.10	146.00	-48	482	-9.94%
2018/06/15	2	150.00	0	0.00	146.00	2	510	0.39%
2018/06/12	0	0.00	1	154.50	154.50	-1	538	-0.19%
2018/06/06	1	154.00	0	0.00	153.00	1	599	0.17%
2018/06/01	0.1	147.50	1	148.00	148.00	-0.9	632	-0.14%
2018/05/29	0	0.00	0.5	141.00	142.00	-0.5	667	-0.07%
2018/05/28	0	0.00	1	141.50	142.00	-1	674	-0.15%
2018/05/24	1.5	139.00	0	0.00	139.00	1.5	706	0.21%
2018/05/22	0	0.00	0	140.50	140.50	0	712	0.00%
2018/05/21	1	147.50	2	145.00	146.50	-1	710	-0.14%
2018/05/16	0	0.00	2	135.25	139.00	-2	713	-0.28%
2018/05/15	0	0.00	0.1	132.00	133.50	-0.1	724	-0.01%
2018/05/14	1	131.00	2	131.50	131.00	-1	724	-0.14%
2018/05/10	3	126.00	2.1	123.24	134.50	0.9	728	0.12%
2018/05/09	0.1	124.50	4	131.00	126.50	-3.9	715	-0.54%
2018/05/07	0	0.00	1	138.00	137.50	-1	708	-0.14%
2018/05/04	1	145.50	2	140.75	140.00	-1	709	-0.14%
2018/05/03	3	148.50	5	149.80	148.50	-2	708	-0.28%
2018/05/02	0	0.00	1	140.50	142.50	-1	719	-0.14%
2018/04/30	2	140.00	0	0.00	138.50	2	752	0.27%
2018/04/27	1	143.50	0	0.00	138.00	1	777	0.13%
2018/04/26	1	146.50	0	0.00	140.00	1	800	0.12%
2018/04/24	2	145.50	0	0.00	145.50	2	842	0.24%
2018/04/23	1	150.50	2	149.75	146.50	-1	849	-0.12%
2018/04/19	1	150.50	0	0.00	151.50	1	850	0.12%
2018/04/17	0	0.00	1	147.00	144.00	-1	841	-0.12%
2018/04/13	2	150.00	1	147.00	146.50	1	838	0.12%
2018/04/12	1	153.00	3	154.50	151.00	-2	820	-0.24%
2018/04/10	0	0.00	1	163.50	157.00	-1	815	-0.12%
2018/03/31	5	170.50	0	0.00	168.50	5	837	0.60%
2018/03/30	3	166.50	3	166.83	166.50	0	849	0.00%
2018/03/28	1	164.00	0	0.00	162.00	1	900	0.11%
2018/03/27	0	0.00	1	171.00	167.50	-1	903	-0.11%
2018/03/26	1	163.00	0	0.00	165.00	1	899	0.11%
2018/03/21	1	170.00	5	168.20	170.00	-4	895	-0.45%
2018/03/20	5	171.50	0	0.00	169.00	5	887	0.56%
2018/03/16	0	0.00	2	190.25	191.00	-2	853	-0.23%
2018/03/15	0	0.00	1	183.00	189.00	-1	848	-0.12%
2018/03/13	1	178.50	5	178.80	181.00	-4	897	-0.45%
2018/03/12	6	181.83	7.1	180.51	182.00	-1.1	901	-0.12%
2018/03/09	5	172.50	0	0.00	171.00	5	881	0.57%
2018/03/08	0	0.00	1	169.50	170.00	-1	894	-0.11%
2018/03/07	15	174.40	15	169.00	168.00	0	904	0.00%
2018/03/06	0	0.00	1	170.00	171.50	-1	922	-0.11%
2018/03/02	6	167.08	3.1	166.56	169.50	2.9	959	0.30%
2018/02/27	0	0.00	0.1	161.00	162.00	-0.1	1,105	-0.01%
2018/02/26	1	155.00	1	159.00	163.00	0	1,155	0.00%
2018/02/23	1	158.00	0.2	158.00	158.00	0.8	1,223	0.07%
2018/02/21	0	0.00	0.1	150.00	150.00	-0.1	1,265	0.00%
2018/02/07	23	145.93	22	145.77	145.50	1	1,411	0.07%
2018/02/06	0.1	142.50	0	0.00	142.50	0.1	1,430	0.00%
2018/02/05	0	0.00	3	153.50	153.50	-3	1,473	-0.20%
2018/02/02	1.1	161.27	1	162.50	158.00	0.1	1,503	0.00%
2018/02/01	2	160.75	3	160.67	161.00	-1	1,522	-0.07%
2018/01/31	1	158.50	2.1	155.59	162.00	-1.1	1,539	-0.07%
2018/01/25	1	159.00	5	157.10	156.50	-4	1,617	-0.25%
2018/01/24	4	164.38	2	162.50	160.50	2	1,633	0.12%
2018/01/23	4	160.38	3	163.00	160.00	1	1,608	0.06%
2018/01/22	3	161.00	4.2	156.25	163.00	-1.2	1,589	-0.07%
2018/01/19	3	151.83	1.1	155.23	152.50	1.9	1,574	0.12%
2018/01/18	1	149.50	2.1	149.95	150.00	-1.1	1,564	-0.07%
2018/01/17	0	0.00	1	145.00	146.00	-1	1,549	-0.06%
2018/01/09	0	0.00	0.1	143.00	144.00	-0.1	1,557	0.00%
2018/01/04	1	144.00	0	0.00	143.00	1	1,577	0.06%
2018/01/02	0	0.00	3	137.00	141.00	-3	1,567	-0.19%

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

合庫券商分點個股進出
合庫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 券商分點個股進出 合庫 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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析