網家 (8044)-元富券商分點個股進出

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
29.50
漲跌
▼0.20
漲幅
-0.67%
成交量
783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－元富券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	1	28.95	29.20	-1	910	-0.11%
2024/04/19	1	29.00	0	0.00	28.25	1	896	0.11%
2024/04/17	33	30.03	0	0.00	29.85	33	867	3.80%
2024/04/16	1	29.05	1	29.40	29.60	0	869	0.00%
2024/04/08	0	0.00	1	32.50	31.50	-1	835	-0.12%
2024/04/03	1	33.05	1	33.40	32.50	0	814	0.00%
2024/04/02	3	33.35	0	0.00	33.30	3	807	0.37%
2024/03/28	1	33.30	11	33.42	34.00	-10	785	-1.27%
2024/03/26	5	33.90	0	0.00	33.80	5	786	0.64%
2024/03/25	1	33.70	1	33.90	33.70	0	789	0.00%
2024/03/22	0	0.00	1	33.65	34.00	-1	794	-0.13%
2024/03/21	1	33.30	1	34.00	33.30	0	787	0.00%
2024/03/20	5	34.00	0	0.00	34.00	5	778	0.64%
2024/03/07	1	36.30	0	0.00	36.00	1	803	0.12%
2024/03/05	0	0.00	1	38.35	37.60	-1	790	-0.13%
2024/03/01	1	38.00	0	0.00	38.45	1	779	0.13%
2024/02/23	7	39.24	0	0.00	39.10	7	727	0.96%
2024/02/15	1	41.10	1	41.70	41.95	0	721	0.00%
2024/01/23	0	0.00	1	41.95	42.20	-1	894	-0.11%
2024/01/22	0	0.00	1	40.10	41.20	-1	904	-0.11%
2024/01/19	1	39.55	0	0.00	39.75	1	949	0.11%
2024/01/18	0	0.00	1	39.90	39.60	-1	1,008	-0.10%
2024/01/17	1	39.55	0	0.00	39.55	1	1,084	0.09%
2024/01/15	1	40.65	1	41.80	40.50	0	1,082	0.00%
2024/01/12	1	40.75	1	41.00	40.60	0	1,079	0.00%
2024/01/11	1	40.85	1	41.50	40.85	0	1,080	0.00%
2024/01/09	1	42.05	6	42.09	42.00	-5	1,071	-0.47%
2024/01/04	1	43.10	0	0.00	42.95	1	1,088	0.09%
2024/01/03	0	0.00	1	43.30	43.30	-1	1,086	-0.09%
2023/12/28	1	44.35	0	0.00	44.30	1	1,096	0.09%
2023/12/26	0	0.00	1	44.25	44.30	-1	1,097	-0.09%
2023/12/25	1	43.95	0	0.00	43.90	1	1,100	0.09%
2023/12/22	0	0.00	1	43.95	44.50	-1	1,105	-0.09%
2023/12/21	1	43.80	2	43.93	43.50	-1	1,102	-0.09%
2023/12/20	1	44.45	1	44.65	44.10	0	1,097	0.00%
2023/12/19	1	44.30	1	45.20	44.35	0	1,090	0.00%
2023/12/15	1	45.05	0	0.00	45.05	1	1,085	0.09%
2023/12/14	0	0.00	5	46.10	45.60	-5	1,090	-0.46%
2023/12/13	0	0.00	1	45.50	45.80	-1	1,099	-0.09%
2023/12/12	6	45.51	0	0.00	44.90	6	1,096	0.55%
2023/12/06	8	46.54	4	46.98	46.25	4	1,055	0.38%
2023/12/04	0	0.00	1	45.80	45.40	-1	1,026	-0.10%
2023/11/29	1	43.70	2	44.18	44.10	-1	1,021	-0.10%
2023/11/28	1	44.05	0	0.00	43.80	1	1,025	0.10%
2023/11/27	0	0.00	40	43.95	43.90	-40	1,021	-3.92%
2023/11/24	0	0.00	5	43.80	43.55	-5	1,024	-0.49%
2023/11/23	0	0.00	1	43.85	43.95	-1	1,024	-0.10%
2023/11/22	0	0.00	1	44.20	44.00	-1	1,016	-0.10%
2023/11/20	4	43.08	0	0.00	43.00	4	1,005	0.40%
2023/11/16	2	43.80	0	0.00	43.75	2	1,002	0.20%
2023/11/15	41	43.43	0	0.00	43.15	41	1,001	4.09%
2023/11/14	1	42.90	0	0.00	43.05	1	999	0.10%
2023/11/13	0	0.00	4	44.56	44.80	-4	993	-0.40%
2023/11/10	1	45.70	0	0.00	45.50	1	1,055	0.09%
2023/11/07	0	0.00	1	48.50	47.10	-1	1,028	-0.10%
2023/11/06	0	0.00	1	48.10	47.65	-1	990	-0.10%
2023/11/02	2	47.55	0	0.00	47.65	2	959	0.21%
2023/11/01	0	0.00	1	46.90	47.65	-1	930	-0.11%
2023/10/31	1	44.50	2	45.05	44.50	-1	889	-0.11%
2023/10/27	2	47.75	0	0.00	47.50	2	885	0.23%
2023/10/26	4	47.64	0	0.00	46.50	4	834	0.48%
2023/10/25	1	45.70	3	47.78	47.50	-2	776	-0.26%
2023/10/20	0	0.00	1	41.40	41.50	-1	707	-0.14%
2023/10/19	1	41.40	0	0.00	41.40	1	708	0.14%
2023/10/06	0	0.00	1	44.05	44.10	-1	719	-0.14%
2023/10/05	0	0.00	2	42.45	42.20	-2	730	-0.27%
2023/09/27	2	42.20	0	0.00	41.80	2	761	0.26%
2023/09/11	2	42.90	2	42.60	43.05	0	750	0.00%
2023/09/04	0	0.00	0.1	43.30	43.35	-0.1	742	-0.02%
2023/08/29	44	41.47	0	0.00	41.80	44	747	5.89%
2023/08/28	77	41.45	0	0.00	41.50	77	745	10.33%
2023/08/25	20	40.58	0	0.00	41.05	20	744	2.69%
2023/08/24	9	41.00	0	0.00	41.00	9	747	1.20%
2023/08/23	60	40.96	0	0.00	41.15	60	745	8.04%
2023/08/21	17	40.49	1	41.20	41.00	16	750	2.13%
2023/08/18	1	41.25	0	0.00	40.40	1	750	0.13%
2023/08/17	0	0.00	1	42.75	42.20	-1	744	-0.13%
2023/08/16	1,597	40.10	1	39.80	40.40	1,596	719	221.76%	大買/鉅額交易
2023/08/15	1	40.65	0	0.00	40.85	1	638	0.16%
2023/08/11	0	0.00	1	42.95	42.60	-1	625	-0.16%
2023/08/10	1	43.10	53	42.18	42.20	-52	637	-8.15%
2023/08/09	1	43.90	1	44.25	43.90	0	626	0.00%
2023/08/08	0	0.00	2	45.05	44.55	-2	663	-0.30%
2023/08/02	1	43.80	2	45.18	45.90	-1	677	-0.15%
2023/07/31	0	0.00	3	45.07	45.15	-3	640	-0.47%
2023/07/28	1	44.55	0	0.00	44.45	1	647	0.15%
2023/07/27	0	0.00	131	45.08	45.05	-131	647	-20.25%	大賣/鉅額交易
2023/07/26	0	0.00	41	44.03	43.95	-41	652	-6.29%
2023/07/25	2	44.08	1	44.55	44.25	1	646	0.15%
2023/07/24	1	44.05	2	45.08	44.25	-1	643	-0.16%
2023/07/21	1	45.50	1	46.20	44.85	0	639	0.00%
2023/07/20	1	46.15	1	46.80	46.20	0	637	0.00%
2023/07/19	2	46.05	1	46.35	45.80	1	631	0.16%
2023/07/17	1	46.05	2	47.50	47.65	-1	640	-0.16%
2023/07/14	1	47.75	1	48.80	47.50	0	657	0.00%
2023/07/11	1	48.30	0	0.00	47.60	1	648	0.15%
2023/07/10	1	48.55	0	0.00	48.60	1	648	0.15%
2023/06/27	1	50.50	9.5	50.67	50.40	-8.5	623	-1.37%
2023/06/20	0	0.00	5	52.80	53.80	-5	621	-0.80%
2023/06/14	0	0.00	3	52.50	52.10	-3	640	-0.47%
2023/06/13	1	53.00	0	0.00	52.10	1	645	0.15%
2023/06/08	0	0.00	1	53.20	53.20	-1	656	-0.15%
2023/06/07	0	0.00	1	53.50	53.20	-1	676	-0.15%
2023/06/02	0	0.00	1	52.80	53.30	-1	705	-0.14%
2023/05/29	0	0.00	5	51.40	51.70	-5	754	-0.66%
2023/05/26	1	50.40	0	0.00	50.30	1	772	0.13%
2023/05/17	3	52.40	2	52.60	52.30	1	1,029	0.10%
2023/05/12	2	51.05	99	51.83	52.20	-97	1,051	-9.22%
2023/05/11	1	53.20	0	0.00	53.20	1	1,051	0.10%
2023/05/09	1	56.90	1	55.80	55.60	0	1,098	0.00%
2023/05/08	0	0.00	1	55.80	56.30	-1	1,117	-0.09%
2023/05/05	0	0.00	1	55.40	55.10	-1	1,154	-0.09%
2023/05/04	1	54.20	0	0.00	54.80	1	1,209	0.08%
2023/04/21	0	0.00	6	61.80	59.60	-6	1,664	-0.36%
2023/04/20	0	0.00	2	64.50	61.80	-2	1,692	-0.12%
2023/04/19	15	64.77	5	64.72	64.30	10	1,754	0.57%
2023/04/18	4	64.13	0	0.00	63.90	4	1,879	0.21%
2023/04/17	1	62.10	0	0.00	61.80	1	2,202	0.05%
2023/04/13	33	62.73	0	0.00	61.80	33	2,331	1.42%
2023/04/12	16.4	63.07	0	0.00	63.30	16.4	2,328	0.71%
2023/04/11	0.1	62.60	0	0.00	62.60	0.1	2,331	0.00%
2023/04/06	0	0.00	2	61.60	61.80	-2	2,347	-0.09%
2023/03/31	2	62.60	0	0.00	62.30	2	2,352	0.09%
2023/03/30	0	62.05	0	0.00	61.60	0	2,352	0.00%
2023/03/27	4	63.90	0	0.00	63.60	4	2,369	0.17%
2023/03/24	0.1	62.80	0	0.00	62.80	0.1	2,376	0.00%
2023/03/23	5	61.50	5	62.00	61.70	0	2,388	0.00%
2023/03/22	9	63.80	0	0.00	63.00	9	2,388	0.38%
2023/03/21	6	63.50	0	0.00	64.00	6	2,390	0.25%
2023/03/20	26	62.66	16	63.09	63.20	10	2,393	0.42%
2023/03/17	3	61.90	2	61.60	61.90	1	2,427	0.04%
2023/03/16	0	0.00	4	60.08	59.90	-4	2,457	-0.16%
2023/03/15	0	0.00	29.9	61.64	61.10	-29.9	2,516	-1.19%
2023/03/13	1	62.80	1.5	63.10	62.80	-0.5	2,593	-0.02%
2023/03/10	0	0.00	9.4	65.54	64.20	-9.4	2,594	-0.36%
2023/03/09	0	0.00	6	66.27	65.60	-6	2,600	-0.23%
2023/03/08	15.5	68.61	36	67.86	67.40	-20.5	2,652	-0.77%
2023/03/07	1	68.30	1	67.90	68.00	0	2,644	0.00%
2023/03/06	0	0.00	1	66.70	67.20	-1	2,635	-0.04%
2023/03/02	6	64.68	1	64.80	64.80	5	2,612	0.19%
2023/03/01	14	63.66	0	0.00	63.60	14	2,612	0.54%
2023/02/24	25	64.52	0	0.00	64.20	25	2,608	0.96%
2023/02/23	1	64.80	3	65.03	64.80	-2	2,595	-0.08%
2023/02/22	35	68.89	8	68.34	67.20	27	2,550	1.06%
2023/02/21	1	68.70	5	68.76	67.20	-4	2,503	-0.16%
2023/02/20	13	70.07	15	66.25	70.20	-2	2,479	-0.08%
2023/02/17	30	67.67	16	65.98	65.60	14	2,426	0.58%
2023/02/16	50	66.35	0.2	66.40	66.50	49.8	2,414	2.06%
2023/02/15	16	64.32	14	64.28	66.10	2	2,441	0.08%
2023/02/13	0	0.00	5	64.82	64.40	-5	2,433	-0.21%
2023/02/10	1	66.80	0	0.00	66.40	1	2,440	0.04%
2023/02/09	5	67.74	4	67.90	67.00	1	2,453	0.04%
2023/02/08	16	69.64	2	70.00	70.00	14	2,423	0.58%
2023/02/07	11	69.79	14	70.09	70.50	-3	2,400	-0.12%
2023/02/06	0	0.00	12	69.67	69.20	-12	2,395	-0.50%
2023/02/03	20	68.92	17	68.91	68.50	3	2,421	0.12%
2023/02/02	32	68.04	16	68.71	68.90	16	2,414	0.66%
2023/02/01	35	67.46	11	67.15	66.00	24	2,395	1.00%
2023/01/31	14	65.39	2	65.60	65.10	12	2,312	0.52%
2023/01/17	1	64.90	1	65.10	64.10	0	2,275	0.00%
2023/01/13	2	63.25	2	63.20	63.00	0	2,160	0.00%
2023/01/12	0	0.00	1	63.90	63.80	-1	2,139	-0.05%
2023/01/11	0	0.00	1.3	65.16	65.60	-1.3	2,067	-0.06%
2023/01/09	4	64.70	3	64.40	64.10	1	1,912	0.05%
2023/01/06	1	63.90	0	0.00	65.10	1	1,841	0.05%
2023/01/05	81	63.42	81	63.25	64.00	0	1,707	0.00%
2023/01/04	0	0.00	1	58.60	59.40	-1	1,371	-0.07%
2022/12/30	0	0.00	1	53.00	53.20	-1	1,244	-0.08%
2022/12/23	1	53.10	0	0.00	53.20	1	1,242	0.08%
2022/12/19	0	0.00	1	55.00	54.80	-1	1,259	-0.08%
2022/12/16	1	55.00	0	0.00	53.90	1	1,258	0.08%
2022/12/08	1	54.80	0	0.00	55.60	1	1,175	0.09%
2022/12/07	1	54.50	2	56.70	56.40	-1	1,145	-0.09%
2022/12/06	2	54.85	2.4	54.93	53.10	-0.4	1,095	-0.04%
2022/12/05	9	54.27	0	0.00	56.90	9	1,057	0.85%
2022/12/01	0	50.90	0	0.00	52.90	0	1,038	0.00%
2022/11/30	0.1	50.70	0	0.00	50.00	0.1	1,045	0.01%
2022/11/29	0	0.00	9	49.53	51.40	-9	1,017	-0.88%
2022/11/22	0.2	50.00	0	0.00	49.45	0.2	1,030	0.02%
2022/11/21	0	51.90	0	0.00	50.30	0	1,024	0.00%
2022/11/17	0	52.00	0	0.00	52.10	0	1,012	0.00%
2022/11/16	1	51.70	0	0.00	51.40	1	1,008	0.10%
2022/11/15	0.1	51.50	0	0.00	52.40	0.1	1,001	0.01%
2022/11/10	0	49.93	0	0.00	50.40	0	948	0.00%
2022/11/08	0.1	52.00	0	0.00	52.30	0.1	941	0.01%
2022/11/07	0	51.50	0	0.00	51.10	0	923	0.00%
2022/11/01	0	0.00	2	51.75	51.70	-2	900	-0.22%
2022/10/31	2	50.30	4	48.65	50.20	-2	845	-0.24%
2022/10/28	2	47.10	0	0.00	46.60	2	819	0.24%
2022/10/27	1	49.40	0	0.00	49.25	1	787	0.13%
2022/10/26	2	43.50	4	45.71	48.20	-2	786	-0.25%
2022/10/21	0	0.00	1	44.10	43.65	-1	810	-0.12%
2022/10/20	0.1	45.80	0	0.00	44.50	0.1	818	0.01%
2022/10/07	0	48.00	1	48.05	48.20	-1	843	-0.12%
2022/09/29	1	47.50	0	0.00	47.00	1	868	0.12%
2022/09/23	2	50.90	0	0.00	50.50	2	869	0.23%
2022/09/22	1	51.20	1	51.90	52.30	0	868	0.00%
2022/09/20	1	52.10	1	52.50	52.60	0	869	0.00%
2022/09/19	1	52.30	0	0.00	52.50	1	875	0.11%
2022/09/13	0	56.70	1	57.40	56.70	-1	880	-0.11%
2022/09/12	0	0.00	1	54.30	54.30	-1	877	-0.11%
2022/09/07	1	52.00	0	0.00	52.60	1	871	0.11%
2022/09/06	2	54.50	0	0.00	53.40	2	858	0.23%
2022/09/05	1	59.55	0	0.00	57.20	1	836	0.12%
2022/09/02	0	0.00	1	63.00	62.80	-1	811	-0.12%
2022/08/31	1	62.10	0	0.00	62.00	1	793	0.13%
2022/08/30	0	62.00	0	0.00	61.70	0	784	0.00%
2022/08/29	0	59.50	0	0.00	61.30	0	785	0.00%
2022/08/23	0	60.50	0	0.00	60.00	0	771	0.00%
2022/08/22	0	60.10	0	0.00	60.50	0	775	0.00%
2022/08/19	0	61.20	0	0.00	60.60	0	776	0.00%
2022/08/18	1	60.60	0	0.00	60.60	1	776	0.13%
2022/08/17	0	62.10	0	0.00	61.90	0	768	0.00%
2022/08/16	0	62.30	0	0.00	62.00	0	767	0.00%
2022/08/12	0	58.80	0	0.00	60.30	0	762	0.00%
2022/08/11	1	58.80	0	0.00	58.30	1	755	0.13%
2022/08/10	1	58.30	0	0.00	58.60	1	760	0.13%
2022/08/09	1	58.40	0	0.00	59.30	1	759	0.13%
2022/08/05	0	59.00	0	0.00	57.90	0	730	0.00%
2022/08/04	0	58.30	1	57.10	57.60	-1	748	-0.13%
2022/08/03	0	59.70	0	0.00	58.50	0	750	0.00%
2022/08/02	0	59.68	0	0.00	59.20	0	770	0.00%
2022/07/29	0	63.90	0	0.00	64.10	0	764	0.00%
2022/07/28	0	64.80	0	0.00	63.10	0	783	0.00%
2022/07/27	0	64.50	0	0.00	63.80	0	845	0.00%
2022/07/26	0	67.00	0	0.00	63.90	0	841	0.00%
2022/07/25	1	67.10	0	0.00	67.00	1	841	0.12%
2022/07/22	0	71.90	0	0.00	69.60	0	864	0.00%
2022/07/18	0	0.00	1	71.90	70.00	-1	1,079	-0.09%
2022/07/13	0	64.60	0	0.00	64.70	0	1,105	0.00%
2022/07/12	1	67.70	0	0.00	63.50	1	1,147	0.09%
2022/07/08	0	71.80	0	0.00	72.50	0	1,151	0.00%
2022/07/06	0	0.00	1	73.20	72.00	-1	1,166	-0.09%
2022/07/04	0	67.00	0	0.00	69.50	0	1,194	0.00%
2022/07/01	0	67.60	0	0.00	67.40	0	1,220	0.00%
2022/06/30	0	69.20	0	0.00	68.90	0	1,273	0.00%
2022/06/23	0	67.70	0	0.00	66.40	0	1,549	0.00%
2022/06/21	0	69.30	0	0.00	69.60	0	1,555	0.00%
2022/06/20	0	69.90	0	0.00	68.50	0	1,587	0.00%
2022/06/17	0	71.60	0	0.00	69.80	0	1,587	0.00%
2022/06/16	0	0.00	1	73.00	71.60	-1	1,591	-0.06%
2022/06/14	0	70.60	1	71.00	71.50	-1	1,634	-0.06%
2022/06/08	0	74.50	0	0.00	73.10	0	1,715	0.00%
2022/05/17	0	73.10	2	74.00	73.00	-2	2,163	-0.09%
2022/05/10	0	67.10	70	67.66	71.10	-70	2,158	-3.24%
2022/05/09	0	70.20	0	0.00	68.00	0	2,139	0.00%
2022/05/06	0	72.00	0	0.00	72.40	0	2,133	0.00%
2022/05/05	0	73.50	0	0.00	73.80	0	2,123	0.00%
2022/05/04	1	72.82	1	73.90	72.70	0	2,118	0.00%
2022/05/03	0	78.10	0	0.00	77.70	0	2,094	0.00%
2022/04/29	0	78.50	0	0.00	77.80	0	2,127	0.00%
2022/04/28	2	78.90	0	0.00	77.60	2	2,146	0.09%
2022/04/27	2	78.70	0	0.00	80.30	2	2,134	0.09%
2022/04/26	2	81.25	0	0.00	80.50	2	2,146	0.09%
2022/04/25	1	82.30	0	0.00	81.00	1	2,127	0.05%
2022/04/22	2	88.95	0	0.00	88.30	2	2,045	0.10%
2022/04/21	3	89.17	3	88.40	87.90	0	1,985	0.00%
2022/04/18	0	86.10	2	89.15	89.90	-2	2,073	-0.10%
2022/04/15	1	84.90	0	0.00	84.00	1	2,196	0.05%
2022/04/11	0	86.10	2	87.10	85.20	-2	2,277	-0.09%
2022/04/08	1	88.10	0	0.00	88.00	1	2,272	0.04%
2022/04/07	0	91.00	1	91.00	91.00	-1	2,261	-0.04%
2022/04/06	3	93.20	0	0.00	89.70	3	2,240	0.13%
2022/04/01	17	92.85	0	0.00	92.00	17	2,182	0.78%
2022/03/31	16	89.94	5	90.20	91.20	11	2,131	0.52%
2022/03/30	42	91.44	1	91.00	91.00	41	2,109	1.94%
2022/03/29	0	0.00	2	89.05	88.90	-2	2,031	-0.10%
2022/03/28	12	84.26	1	84.60	83.10	11	1,977	0.56%
2022/03/25	14	82.83	0	0.00	82.60	14	1,932	0.72%
2022/03/24	0	84.10	0	0.00	84.00	0	1,941	0.00%
2022/03/23	1	85.10	2	85.30	84.70	-1	1,953	-0.05%
2022/03/22	0	82.50	0	0.00	81.50	0	1,927	0.00%
2022/03/21	0	82.40	0	0.00	82.50	0	1,936	0.00%
2022/03/16	1	79.00	6	79.00	79.80	-5	1,984	-0.25%
2022/03/15	3	78.47	0	0.00	77.40	3	1,962	0.15%
2022/03/14	0	82.90	0	0.00	82.50	0	1,936	0.00%
2022/03/11	0	85.10	1	83.90	84.90	-1	1,935	-0.05%
2022/03/10	2	84.00	0	0.00	83.00	2	1,956	0.10%
2022/03/09	2	81.50	0	0.00	81.20	2	1,941	0.10%
2022/03/08	2	82.40	33	81.66	80.90	-31	1,931	-1.60%
2022/03/07	51	86.07	19	87.52	87.50	32	1,913	1.67%
2022/03/04	3	91.43	0	0.00	89.40	3	1,910	0.16%
2022/03/03	0	96.57	0	0.00	95.60	0	1,944	0.00%
2022/03/02	4	97.86	1	97.20	97.20	3	1,919	0.16%
2022/03/01	7	104.14	2	103.50	103.00	5	1,890	0.26%
2022/02/25	1	112.50	1	114.00	114.00	0	1,852	0.00%
2022/02/24	0	111.50	3	112.83	111.00	-3	1,882	-0.16%
2022/02/23	3	117.00	1	115.00	117.00	2	1,925	0.10%
2022/02/22	1	114.99	0	0.00	114.00	1	1,977	0.05%
2022/02/16	0	0.00	3	120.50	120.00	-3	2,111	-0.14%
2022/02/15	4	118.50	1	118.00	117.50	3	2,151	0.14%
2022/02/14	0	0.00	2	114.25	114.00	-2	2,286	-0.09%
2022/02/10	1	117.50	0	0.00	117.50	1	2,473	0.04%
2022/02/09	0	0.00	43	115.03	115.50	-43	2,537	-1.69%
2022/02/08	5	115.70	1	114.50	117.00	4	2,651	0.15%
2022/02/07	3	110.01	0	0.00	112.00	3	2,777	0.11%
2022/01/26	1	111.00	0	0.00	109.50	1	2,976	0.03%
2022/01/25	2	112.76	0	0.00	110.00	2	3,088	0.07%
2022/01/24	0	0.00	2	117.75	119.00	-2	3,133	-0.06%
2022/01/21	5	118.70	0	0.00	115.50	5	3,227	0.16%
2022/01/19	2	122.50	2	127.00	120.50	0	3,417	0.00%
2022/01/17	1	121.50	4	121.38	122.00	-3	3,580	-0.08%
2022/01/14	4	122.63	1	120.50	124.50	3	3,671	0.08%
2022/01/13	3	122.67	4	121.75	121.50	-1	3,694	-0.03%
2022/01/12	1	121.50	7	120.71	121.00	-6	3,722	-0.16%
2022/01/11	4	125.50	6.2	123.65	122.00	-2.2	3,760	-0.06%
2022/01/10	17	131.32	19	130.89	128.00	-2	3,728	-0.05%
2022/01/07	15	127.43	26	126.27	128.00	-11	3,659	-0.30%
2022/01/06	1	120.97	0	0.00	119.50	1	3,612	0.03%
2022/01/04	0	125.50	0	0.00	125.00	0	3,641	0.00%
2022/01/03	1	123.50	0	0.00	123.50	1	3,686	0.03%
2021/12/29	0	0.00	2	127.00	128.00	-2	3,795	-0.05%
2021/12/28	0	0.00	1	125.50	125.50	-1	3,881	-0.03%
2021/12/24	2	124.25	1	123.00	123.00	1	4,312	0.02%
2021/12/20	1	125.50	1	127.50	127.50	0	4,996	0.00%
2021/12/15	0	0.00	1	123.00	122.00	-1	5,668	-0.02%
2021/12/13	1	130.00	0	128.50	125.50	1	5,727	0.02%
2021/12/10	3	133.33	2	133.50	131.50	1	5,822	0.02%
2021/12/08	1	134.50	0	0.00	134.00	1	6,163	0.02%
2021/12/07	3	131.34	1	134.50	131.00	2	6,305	0.03%
2021/12/06	1	134.50	2	128.50	134.00	-1	6,663	-0.02%
2021/12/03	0	0.00	1	132.50	133.00	-1	6,773	-0.01%
2021/12/02	2	132.75	0	0.00	130.50	2	6,772	0.03%
2021/12/01	2	133.50	0	0.00	133.50	2	6,758	0.03%
2021/11/30	0	0.00	1	135.00	135.50	-1	6,720	-0.01%
2021/11/29	3	138.67	3	137.00	135.50	0	6,686	0.00%
2021/11/25	10.2	136.03	11	137.00	135.00	-0.8	6,648	-0.01%
2021/11/24	4	134.25	4	135.38	135.50	0	6,634	0.00%
2021/11/23	2	135.75	6	135.00	135.50	-4	6,633	-0.06%
2021/11/22	7	139.00	7.1	140.43	140.00	-0.1	6,615	0.00%
2021/11/19	5	140.70	0	0.00	139.00	5	6,570	0.08%
2021/11/18	11.1	145.68	3	146.17	146.00	8.1	6,537	0.12%
2021/11/17	3	146.50	10	147.65	149.50	-7	6,511	-0.11%
2021/11/16	1	145.50	5	143.50	144.00	-4	6,479	-0.06%
2021/11/15	3	143.17	2	145.75	145.00	1	6,507	0.02%
2021/11/12	0	0.00	3	144.00	143.00	-3	6,535	-0.05%
2021/11/11	6	146.58	9	143.89	140.50	-3	6,520	-0.05%
2021/11/10	6	149.50	3	150.00	149.50	3	6,425	0.05%
2021/11/09	1	146.00	6.5	151.46	151.00	-5.5	6,368	-0.09%
2021/11/08	0	145.50	1	149.00	145.00	-1	6,326	-0.02%
2021/11/05	8	148.00	9	149.06	149.00	-1	6,310	-0.02%
2021/11/04	8	148.50	9	150.00	143.00	-1	6,294	-0.02%
2021/11/03	10	152.90	24	151.35	148.00	-14	6,195	-0.23%
2021/11/02	17	146.88	10	148.58	149.00	7	6,072	0.11%
2021/11/01	3	145.83	2	145.75	146.50	1	5,994	0.02%
2021/10/29	19	145.24	16	144.78	145.00	3	5,964	0.05%
2021/10/28	9	137.22	3	138.67	138.50	6	5,912	0.10%
2021/10/27	4	138.00	7	139.57	141.50	-3	5,916	-0.05%
2021/10/26	7	135.50	4.1	134.75	134.00	2.9	5,851	0.05%
2021/10/25	2	130.00	1.1	130.45	130.50	1	5,850	0.02%
2021/10/22	5	125.90	8	125.63	127.00	-3	5,851	-0.05%
2021/10/21	3	123.83	4	122.63	121.00	-1	5,860	-0.02%
2021/10/20	0	0.00	2	119.00	122.00	-2	5,983	-0.03%
2021/10/19	4	121.38	11	120.50	122.00	-7	6,081	-0.12%
2021/10/18	8	117.13	4	117.25	117.00	4	6,207	0.06%
2021/10/15	2	119.50	12	117.88	117.50	-10	6,382	-0.16%
2021/10/14	6	114.33	5	113.70	112.50	1	6,646	0.02%
2021/10/13	2	111.75	1	110.50	110.50	1	6,725	0.01%
2021/10/12	3	111.49	3	110.33	111.50	0	6,867	0.00%
2021/10/08	2	113.00	2	114.00	113.50	0	6,931	0.00%
2021/10/07	3	112.67	1	114.00	113.50	2	7,224	0.03%
2021/10/06	4	111.00	0	0.00	109.00	4	7,474	0.05%
2021/10/05	7	111.50	4	112.00	113.50	3	7,576	0.04%
2021/10/04	18	127.69	49	122.98	115.50	-31	7,503	-0.41%
2021/10/01	5	131.40	8	130.69	128.00	-3	7,394	-0.04%
2021/09/30	7	132.14	10.1	130.07	132.00	-3.1	7,170	-0.04%
2021/09/29	4	129.13	6	127.58	124.00	-2	6,877	-0.03%
2021/09/28	3	124.00	4	125.00	123.50	-1	6,687	-0.01%
2021/09/27	4	126.13	1	122.00	122.00	3	6,653	0.05%
2021/09/24	5	127.90	2	128.50	125.00	3	6,690	0.04%
2021/09/23	22	129.57	15	130.30	131.50	7	6,591	0.11%
2021/09/22	2	123.25	7	125.21	126.50	-5	6,215	-0.08%
2021/09/14	1	122.00	1	122.00	117.50	0	6,165	0.00%
2021/09/13	4	119.25	36	120.76	121.00	-32	6,070	-0.53%
2021/09/10	253	123.81	226	122.89	121.50	27	5,988	0.45%	大買/大賣/
2021/09/09	16	117.28	4	116.00	113.00	12	5,787	0.21%
2021/09/08	13	120.50	171	117.42	119.50	-158	5,665	-2.79%	大賣/鉅額交易
2021/09/07	442	118.98	278	118.91	119.00	164	5,337	3.07%	大買/大賣/鉅額交易
2021/09/06	0	109.00	0	0.00	108.50	0	5,245	0.00%
2021/09/02	0	0.00	1	108.50	106.00	-1	5,384	-0.02%
2021/09/01	1	111.00	1	109.50	108.50	0	5,516	0.00%
2021/08/31	0	0.00	1	110.50	108.00	-1	5,643	-0.02%
2021/08/30	2	111.25	2	113.00	114.50	0	5,843	0.00%
2021/08/26	1	109.00	0	0.00	109.00	1	6,054	0.02%
2021/08/24	1	107.50	1	106.00	105.50	0	6,202	0.00%
2021/08/23	3	107.50	1	107.50	107.50	2	6,248	0.03%
2021/08/20	0	0.00	7	104.57	105.50	-7	6,273	-0.11%
2021/08/19	1	104.50	1	103.00	103.00	0	6,318	0.00%
2021/08/18	1	103.00	1	105.00	108.00	0	6,371	0.00%
2021/08/17	1	104.50	0	0.00	104.00	1	6,475	0.02%
2021/08/16	0	0.00	2	110.25	113.50	-2	6,536	-0.03%
2021/08/13	1	117.00	0	0.00	109.50	1	6,669	0.01%
2021/08/12	3	118.50	10	117.20	119.00	-7	6,802	-0.10%
2021/08/11	2	114.51	1	121.00	120.00	1	6,994	0.01%
2021/08/10	0	119.50	10	117.00	118.00	-10	7,257	-0.14%
2021/08/09	2	119.00	4.7	117.97	118.50	-2.7	7,254	-0.04%
2021/08/06	1	125.52	3	130.83	125.00	-2	7,352	-0.03%
2021/08/05	2	125.25	1	129.00	129.00	1	7,516	0.01%
2021/08/04	4	131.75	0	0.00	129.00	4	7,638	0.05%
2021/08/03	1	129.50	1	129.50	130.00	0	7,610	0.00%
2021/08/02	2	130.75	1	134.50	135.00	1	7,581	0.01%
2021/07/30	1	138.50	0	0.00	131.50	1	7,538	0.01%
2021/07/29	1	139.00	6	140.92	140.00	-5	7,438	-0.07%
2021/07/28	3	136.00	15	139.72	138.50	-12	7,365	-0.16%
2021/07/27	4	139.88	7	138.50	138.50	-3	7,251	-0.04%
2021/07/26	4	144.13	25	140.81	146.00	-21	7,180	-0.29%
2021/07/23	38	144.59	72	142.83	138.00	-34	7,062	-0.48%
2021/07/22	44	144.02	20	141.93	144.50	24	6,884	0.35%
2021/07/21	30.5	148.26	10	147.60	144.50	20.5	6,745	0.30%
2021/07/20	35	147.83	6	148.17	147.50	29	6,555	0.44%
2021/07/19	27	149.15	53	146.94	144.50	-26	6,337	-0.41%
2021/07/16	30	137.65	4.1	138.90	140.50	26	5,986	0.43%
2021/07/15	20	124.00	14.1	123.30	128.00	6	5,853	0.10%
2021/07/14	29	117.98	87	120.99	116.50	-58	5,689	-1.02%
2021/07/13	17	126.06	516	127.42	119.00	-499	5,592	-8.92%	大賣/鉅額交易
2021/07/12	550	125.97	23.2	118.16	126.50	526.9	5,250	10.04%	大買/鉅額交易
2021/07/09	96	113.62	31	113.76	115.00	65	4,953	1.31%
2021/07/08	1	109.00	2	107.25	108.00	-1	4,773	-0.02%
2021/07/07	7	109.14	0	0.00	107.50	7	4,763	0.15%
2021/07/06	3	107.83	4	108.25	108.00	-1	4,695	-0.02%
2021/07/05	3	106.50	0	0.00	105.00	3	4,666	0.06%
2021/07/02	38	107.43	0	0.00	106.50	38	4,651	0.82%
2021/07/01	58	107.97	6	108.00	108.50	52	4,643	1.12%
2021/06/30	22	110.02	10.1	109.30	109.50	11.9	4,586	0.26%
2021/06/29	8	106.50	6	107.67	104.00	2	4,464	0.04%
2021/06/28	5	106.71	2	107.74	107.50	3	4,435	0.07%
2021/06/25	2	110.25	19	109.26	106.50	-17	4,395	-0.39%
2021/06/24	3	105.83	7	106.86	105.00	-4	4,288	-0.09%
2021/06/23	2	100.50	6	100.75	100.50	-4	4,215	-0.09%
2021/06/22	0	0.00	9	100.98	99.80	-9	4,201	-0.21%
2021/06/21	7	102.14	4	100.60	102.50	3	4,162	0.07%
2021/06/18	2	100.00	38	102.36	100.00	-36	4,131	-0.87%
2021/06/17	5	104.90	2	104.00	102.00	3	4,119	0.07%
2021/06/16	3	102.67	1	100.00	100.00	2	4,122	0.05%
2021/06/15	9	102.61	0	0.00	102.00	9	4,096	0.22%
2021/06/11	15	107.60	10	109.10	106.00	5	4,093	0.12%
2021/06/10	0	0.00	14	112.71	113.00	-14	4,043	-0.35%
2021/06/09	1	113.00	8	113.50	110.50	-7	3,980	-0.18%
2021/06/08	6	110.42	201	111.67	110.50	-195	3,841	-5.07%	大賣/鉅額交易
2021/06/07	604	113.27	384	112.48	113.50	220	3,702	5.94%	大買/大賣/鉅額交易
2021/06/04	27	106.65	8	104.50	103.50	19	3,453	0.55%
2021/06/03	44	109.32	19	109.00	108.50	25	3,397	0.74%
2021/06/02	15	100.25	8	103.23	106.00	7	3,212	0.22%
2021/05/28	3	100.83	0	0.00	100.50	3	2,995	0.10%
2021/05/27	2	102.75	2	103.25	103.00	0	2,954	0.00%
2021/05/26	3	100.53	2	103.00	102.00	1	2,896	0.03%
2021/05/25	7	102.79	5	104.50	101.50	2	2,816	0.07%
2021/05/24	8	112.75	9	108.61	110.50	-1	2,664	-0.04%
2021/05/21	16	113.81	13	114.62	111.50	3	2,545	0.12%
2021/05/20	22	111.07	24	113.81	116.00	-2	2,387	-0.08%
2021/05/19	16	110.88	6	112.83	109.50	10	2,206	0.45%
2021/05/18	17	114.24	15	114.97	107.00	2	1,994	0.10%
2021/05/14	6	101.67	17.7	104.47	105.00	-11.7	1,627	-0.72%
2021/05/13	17	100.12	5	103.30	102.00	12	1,424	0.84%
2021/05/11	0	0.00	1	89.30	88.00	-1	1,037	-0.10%
2021/05/10	1	88.97	10	87.94	87.80	-9	1,014	-0.88%
2021/05/07	1	85.90	2	84.50	86.70	-1	988	-0.10%
2021/05/05	0	0.00	1	79.10	79.30	-1	962	-0.10%
2021/05/04	1	79.30	0	0.00	79.10	1	960	0.10%
2021/05/03	2	82.50	0	0.00	81.70	2	944	0.21%
2021/04/29	0.5	85.10	0	0.00	84.30	0.5	939	0.05%
2021/04/28	0	0.00	3	86.20	85.10	-3	939	-0.32%
2021/04/27	0.5	85.40	0	0.00	84.70	0.5	940	0.05%
2021/04/23	0	0.00	1	83.60	84.00	-1	946	-0.11%
2021/04/22	3	84.27	0	0.00	83.20	3	964	0.31%
2021/04/19	0	0.00	1	85.90	85.50	-1	984	-0.10%
2021/04/15	2	84.95	0	0.00	84.60	2	990	0.20%
2021/04/14	1	83.50	0	0.00	84.50	1	995	0.10%
2021/04/13	4	88.80	0	0.00	86.70	4	986	0.41%
2021/04/07	1	89.00	0	0.00	89.60	1	986	0.10%
2021/03/24	0	0.00	1	88.10	88.50	-1	997	-0.10%
2021/03/19	1	89.40	2	89.05	91.40	-1	993	-0.10%
2021/03/18	0	0.00	2	88.80	88.00	-2	962	-0.21%
2021/03/17	1	87.30	2	89.10	88.00	-1	996	-0.10%
2021/03/16	0	0.00	6	86.00	86.00	-6	945	-0.63%
2021/03/15	6	82.62	0	0.00	82.90	6	923	0.65%
2021/03/11	1	80.40	2	81.50	81.10	-1	917	-0.11%
2021/03/10	1	80.80	0	0.00	80.10	1	911	0.11%
2021/03/03	0	81.40	0	0.00	81.20	0	914	0.00%
2021/02/26	1	82.20	5	82.60	82.30	-4	910	-0.44%
2021/02/25	1	82.50	0	0.00	82.30	1	929	0.11%
2021/02/23	1	84.30	5	84.22	84.10	-4	943	-0.42%
2021/02/22	7	85.20	0	0.00	85.50	7	944	0.74%
2021/02/18	3	81.80	0	0.00	82.70	3	961	0.31%
2021/02/17	1	81.70	0	0.00	81.60	1	960	0.10%
2021/02/04	0	82.90	1	82.70	82.80	-1	962	-0.10%
2021/02/03	1	83.00	0	0.00	83.10	1	977	0.11%
2021/01/28	0	0.00	1	86.70	88.30	-1	978	-0.10%
2021/01/26	3	88.40	0	0.00	87.70	3	994	0.30%
2021/01/25	2	87.75	0	0.00	87.90	2	1,013	0.20%
2021/01/22	1	86.40	0	0.00	86.30	1	1,014	0.10%
2021/01/20	0	0.00	5	87.20	86.60	-5	1,033	-0.48%
2021/01/18	1	87.50	0	0.00	86.80	1	1,049	0.10%
2021/01/15	0	0.00	8	89.00	87.90	-8	1,044	-0.77%
2021/01/14	13	90.54	1	90.70	90.80	12	1,023	1.17%
2021/01/08	0	0.00	9	87.07	87.90	-9	1,079	-0.83%
2021/01/07	2	87.95	3	87.50	87.20	-1	1,137	-0.09%
2021/01/05	0	88.50	0	0.00	88.60	0	1,161	0.00%
2021/01/04	3	88.70	0	0.00	88.50	3	1,166	0.26%
2020/12/25	1	90.90	0	0.00	89.50	1	1,115	0.09%
2020/12/15	0	0.00	1	89.80	90.00	-1	1,047	-0.10%
2020/12/14	1	89.10	1	88.90	89.00	0	1,020	0.00%
2020/12/07	0	86.90	0	0.00	86.90	0	991	0.00%
2020/12/04	0	87.90	0	0.00	88.20	0	984	0.00%
2020/11/25	2	89.20	0	0.00	89.00	2	950	0.21%
2020/11/24	1	88.10	0	0.00	88.00	1	943	0.11%
2020/10/26	1	96.00	0	0.00	94.90	1	943	0.11%
2020/10/19	0	0.00	2	98.80	98.00	-2	1,000	-0.20%
2020/10/16	2	99.80	16	99.99	97.00	-14	1,001	-1.40%
2020/10/15	15	103.50	0	0.00	104.50	15	945	1.59%
2020/10/06	0	106.00	0	0.00	105.00	0	970	0.00%
2020/09/25	0	0.00	2	101.00	101.00	-2	1,169	-0.17%
2020/09/18	1	112.00	0	0.00	112.00	1	1,454	0.07%
2020/09/17	1	111.00	1	112.00	112.50	0	1,460	0.00%
2020/09/16	0	0.00	1	110.50	110.00	-1	1,460	-0.07%
2020/09/15	1	111.00	0	0.00	111.00	1	1,462	0.07%
2020/09/14	0	0.00	1	107.50	108.00	-1	1,456	-0.07%
2020/09/11	1	110.50	15	106.07	105.00	-14	1,473	-0.95%
2020/09/10	0	0.00	1	105.50	105.00	-1	1,474	-0.07%
2020/09/04	0	108.50	0	0.00	107.50	0	1,537	0.00%
2020/09/03	1	111.44	0	0.00	110.00	1	1,542	0.07%
2020/09/02	0	0.00	1	112.50	110.00	-1	1,554	-0.06%
2020/09/01	0	0.00	3	114.00	112.50	-3	1,578	-0.19%
2020/08/31	0	0.00	1	112.00	112.00	-1	1,620	-0.06%
2020/08/28	2	113.50	0	0.00	113.50	2	1,638	0.12%
2020/08/27	0	0.00	1	115.00	113.00	-1	1,654	-0.06%
2020/08/26	3	116.00	0	0.00	113.50	3	1,676	0.18%
2020/08/25	1	110.00	2	111.50	114.50	-1	1,616	-0.06%
2020/08/21	0	0.00	5	106.20	107.00	-5	1,633	-0.31%
2020/08/20	0	0.00	6	108.17	104.50	-6	1,653	-0.36%
2020/08/19	7	112.79	1	114.50	113.00	6	1,701	0.35%
2020/08/14	1	115.00	1	114.50	114.00	0	1,859	0.00%
2020/08/13	1	115.50	0	0.00	114.50	1	1,986	0.05%
2020/08/12	1	116.50	0	0.00	113.00	1	2,074	0.05%
2020/08/10	0	0.00	5	121.00	122.50	-5	2,106	-0.24%
2020/08/07	0	0.00	2	123.00	121.50	-2	2,153	-0.09%
2020/08/05	0	124.50	3	122.50	124.00	-3	2,169	-0.14%
2020/08/04	2	123.01	0	0.00	124.00	2	2,202	0.09%
2020/08/03	0	0.00	3	120.50	119.50	-3	2,276	-0.13%
2020/07/31	3	119.67	0	0.00	119.50	3	2,339	0.13%
2020/07/29	0	0.00	6	119.00	120.50	-6	2,410	-0.25%
2020/07/28	2	122.00	1	118.50	119.50	1	2,423	0.04%
2020/07/27	0	0.00	1	120.50	115.50	-1	2,435	-0.04%
2020/07/24	2	126.75	1	125.00	122.00	1	2,478	0.04%
2020/07/23	1	124.00	1	124.00	123.50	0	2,503	0.00%
2020/07/22	1	128.50	1	128.50	125.00	0	2,620	0.00%
2020/07/21	1	132.00	1	133.00	129.00	0	2,689	0.00%
2020/07/20	3	128.50	0	0.00	132.50	3	2,689	0.11%
2020/07/17	1	136.00	1	135.00	128.50	0	2,683	0.00%
2020/07/15	2	135.00	32	134.78	135.50	-30	2,710	-1.11%
2020/07/14	0	0.00	1	133.00	133.00	-1	2,737	-0.04%
2020/07/13	7	139.00	5	134.90	135.50	2	2,770	0.07%
2020/07/10	0	0.00	2	133.50	132.00	-2	2,813	-0.07%
2020/07/09	1	138.50	6	138.00	136.00	-5	2,896	-0.17%
2020/07/08	2	144.50	12	143.33	139.00	-10	3,040	-0.33%
2020/07/07	1	138.50	11	135.59	135.00	-10	3,076	-0.33%
2020/07/06	6	139.00	9	139.17	137.00	-3	3,105	-0.10%
2020/07/03	29	134.57	50	131.80	132.00	-21	3,128	-0.67%
2020/07/02	55	125.87	17	123.09	132.00	38	3,047	1.25%
2020/07/01	1	118.00	16	119.41	120.00	-15	2,976	-0.50%
2020/06/30	0	0.00	9	120.61	118.00	-9	2,966	-0.30%
2020/06/29	35	119.59	4	117.75	121.50	31	2,929	1.06%
2020/06/24	2	117.00	3	116.33	116.50	-1	2,895	-0.03%
2020/06/23	3	116.00	2	115.00	115.00	1	2,914	0.03%
2020/06/22	12	115.50	7	114.00	115.50	5	2,916	0.17%
2020/06/19	1	117.00	17	116.94	113.00	-16	2,919	-0.55%
2020/06/18	2	117.75	10	117.00	117.00	-8	2,919	-0.27%
2020/06/17	32	116.02	6	114.25	117.50	26	2,911	0.89%
2020/06/16	1	115.00	16	113.50	113.00	-15	2,894	-0.52%
2020/06/15	7	112.86	2	111.50	112.00	5	2,903	0.17%
2020/06/12	2	107.75	2	108.50	109.50	0	2,906	0.00%
2020/06/11	2	119.50	13	116.54	112.50	-11	2,902	-0.38%
2020/06/10	0	0.00	13	116.19	116.00	-13	2,889	-0.45%
2020/06/09	12	117.83	3	116.83	117.00	9	2,898	0.31%
2020/06/08	1	121.00	7	118.00	115.50	-6	2,907	-0.21%
2020/06/05	12	123.25	6	120.75	120.00	6	2,889	0.21%
2020/06/04	1	121.00	10	119.50	118.50	-9	2,850	-0.32%
2020/06/03	28	119.62	3	117.17	118.00	25	2,839	0.88%
2020/06/02	18	119.75	5	120.50	117.50	13	2,833	0.46%
2020/06/01	2	117.50	3	116.50	117.00	-1	2,826	-0.04%
2020/05/29	5	115.30	0	0.00	116.00	5	2,813	0.18%
2020/05/28	0	0.00	2	116.75	111.50	-2	2,786	-0.07%
2020/05/27	6	116.67	5	116.20	116.00	1	2,771	0.04%
2020/05/26	12	121.00	9	120.56	117.50	3	2,755	0.11%
2020/05/25	9	117.50	2	114.75	121.00	7	2,685	0.26%
2020/05/22	0	0.00	2	111.00	110.00	-2	2,617	-0.08%
2020/05/21	28	115.77	3	114.83	114.50	25	2,589	0.97%
2020/05/20	0	0.00	16	110.78	112.00	-16	2,520	-0.63%
2020/05/19	5	102.80	3	105.00	106.00	2	2,399	0.08%
2020/05/18	5	100.50	1	100.00	100.00	4	2,313	0.17%
2020/05/15	0	0.00	2	100.50	97.80	-2	2,309	-0.09%
2020/05/14	3	101.17	2	101.00	97.30	1	2,351	0.04%
2020/05/12	0	0.00	6	98.85	98.30	-6	2,325	-0.26%
2020/05/11	7	100.30	0	0.00	98.90	7	2,342	0.30%
2020/05/08	6	107.00	4	110.00	102.00	2	2,395	0.08%
2020/05/07	4	100.88	4	103.00	103.00	0	2,335	0.00%
2020/05/06	2	100.50	0	0.00	99.00	2	2,268	0.09%
2020/05/04	0	97.50	1	97.50	97.30	-1	2,183	-0.04%
2020/04/30	4	98.85	5	98.66	98.60	-1	2,168	-0.05%
2020/04/29	2	98.20	5	98.94	97.00	-3	2,136	-0.14%
2020/04/28	1	97.20	1	97.70	95.70	0	2,075	0.00%
2020/04/27	3	98.03	5	100.26	96.60	-2	2,039	-0.10%
2020/04/24	5	92.62	4	92.00	96.00	1	1,909	0.05%
2020/04/23	2	87.20	1	88.70	87.30	1	1,823	0.05%
2020/04/22	4	87.30	1	87.60	86.90	3	1,804	0.17%
2020/04/21	3	88.27	5	88.14	86.20	-2	1,788	-0.11%
2020/04/20	0	0.00	6	88.50	88.30	-6	1,748	-0.34%
2020/04/17	1	87.80	6	85.55	85.40	-5	1,721	-0.29%
2020/04/16	0	0.00	2	88.70	87.80	-2	1,678	-0.12%
2020/04/15	15	88.85	7	86.86	86.60	8	1,632	0.49%
2020/04/14	7	90.53	6	90.37	91.00	1	1,556	0.06%
2020/04/13	9	87.63	0	0.00	90.00	9	1,454	0.62%
2020/04/10	1	79.00	3	79.47	82.30	-2	1,288	-0.16%
2020/04/09	4	76.56	0	0.00	74.90	4	1,182	0.34%
2020/04/08	1	72.60	1	73.70	75.00	0	1,120	0.00%
2020/04/06	1	70.50	0	0.00	70.90	1	1,020	0.10%
2020/03/31	0	0.00	2	69.40	70.30	-2	994	-0.20%
2020/03/30	2	70.20	0	0.00	70.10	2	986	0.20%
2020/03/26	2	73.70	1	74.50	73.40	1	961	0.10%
2020/03/24	1	76.00	0	0.00	73.80	1	949	0.11%
2020/03/23	1	74.70	2	72.65	73.80	-1	949	-0.11%
2020/03/19	3	68.43	2	69.00	65.00	1	982	0.10%
2020/03/18	2	71.30	3	71.50	71.20	-1	978	-0.10%
2020/03/17	1	70.30	7	72.00	69.00	-6	961	-0.62%
2020/03/13	0	0.00	50	80.10	80.50	-50	932	-5.36%
2020/03/12	0	0.00	31	90.97	88.90	-31	915	-3.39%
2020/03/11	0	0.00	12	101.20	98.70	-12	891	-1.35%
2020/03/09	1	100.00	20	100.00	100.00	-19	869	-2.18%
2020/03/06	20	109.00	0	0.00	107.50	20	866	2.31%
2020/03/03	0	0.00	23	104.57	102.50	-23	831	-2.77%
2020/03/02	3	103.00	20	105.00	102.50	-17	824	-2.06%
2020/02/27	0	0.00	14	109.57	106.50	-14	815	-1.72%
2020/02/25	1	107.00	0	0.00	109.00	1	793	0.13%
2020/02/24	1	114.00	1	115.50	111.50	0	783	0.00%
2020/02/21	0	0.00	44	116.32	116.50	-44	774	-5.68%
2020/02/20	40	118.06	3	119.00	120.00	37	769	4.81%
2020/02/18	4	117.88	50	117.00	117.00	-46	757	-6.07%
2020/02/17	30	120.82	170	119.02	120.00	-140	738	-18.97%	大賣/鉅額交易
2020/02/14	95	111.52	10	111.00	113.50	85	691	12.30%
2020/02/13	155	112.79	0	0.00	110.50	155	683	22.66%	大買/鉅額交易
2020/02/12	0	0.00	18	109.78	108.50	-18	678	-2.65%
2020/02/11	101	109.65	0	0.00	109.50	101	645	15.65%	大買/鉅額交易
2020/02/10	5	98.60	1	99.90	100.00	4	549	0.73%
2020/01/31	1	89.40	0	0.00	89.00	1	513	0.19%
2020/01/15	1	95.90	0	0.00	94.60	1	526	0.19%
2020/01/09	0	0.00	11	90.62	91.30	-11	511	-2.15%
2019/12/24	0	0.00	2	93.90	94.20	-2	487	-0.41%
2019/12/23	10	93.95	0	0.00	93.60	10	483	2.07%
2019/12/16	5	98.00	0	0.00	95.70	5	448	1.12%
2019/12/10	15	113.50	0	0.00	114.00	15	404	3.71%
2019/11/26	2	115.50	0	0.00	115.50	2	487	0.41%
2019/11/22	0	0.00	5	116.50	116.50	-5	500	-1.00%
2019/11/20	1	115.00	0	0.00	114.00	1	534	0.19%
2019/11/11	0	0.00	1	123.00	121.00	-1	519	-0.19%
2019/11/05	1	135.50	0	0.00	133.50	1	505	0.20%
2019/11/04	0	0.00	2	132.00	133.00	-2	511	-0.39%
2019/11/01	2	132.00	0	0.00	131.50	2	524	0.38%
2019/10/29	10	133.50	0	0.00	131.00	10	527	1.89%
2019/10/28	1	134.00	0	0.00	136.00	1	526	0.19%
2019/10/25	10	134.50	0	0.00	133.00	10	529	1.89%
2019/09/26	0	0.00	40	132.01	131.00	-40	858	-4.66%
2019/09/25	0	0.00	1	133.00	133.50	-1	857	-0.12%
2019/09/16	1	135.00	0	0.00	134.00	1	836	0.12%
2019/09/03	0	0.00	1	136.50	137.00	-1	765	-0.13%
2019/09/02	1	134.50	0	0.00	135.00	1	755	0.13%
2019/08/30	5	137.50	0	0.00	134.00	5	743	0.67%
2019/08/29	10	132.50	0	0.00	132.50	10	720	1.39%
2019/08/23	7	137.50	7	134.00	135.00	0	683	0.00%
2019/07/23	0	0.00	1	156.00	153.00	-1	493	-0.20%
2019/07/22	1	152.00	0	0.00	152.00	1	477	0.21%
2019/07/19	0	0.00	21	158.12	155.00	-21	469	-4.47%
2019/07/18	1	154.50	0	0.00	154.00	1	449	0.22%
2019/07/17	186	162.20	93	158.30	156.50	93	437	21.27%	大買/
2019/07/16	40	157.00	22	148.34	155.50	18	381	4.71%
2019/07/12	8	145.50	7	142.29	142.00	1	328	0.30%
2019/07/09	2	140.00	2	140.00	138.00	0	288	0.00%
2019/07/08	58	135.99	0	0.00	142.00	58	261	22.19%
2019/06/26	15	115.70	0	0.00	113.00	15	133	11.24%
2019/03/06	0	0.00	5	146.00	146.50	-5	185	-2.70%
2019/02/14	0	0.00	5	141.00	140.00	-5	233	-2.14%
2019/02/13	0	0.00	0.2	139.00	140.00	-0.2	241	-0.08%
2019/01/30	0	0.00	5	131.00	135.00	-5	281	-1.77%
2019/01/16	5	132.40	0	0.00	128.50	5	369	1.35%
2019/01/15	3	131.50	0	0.00	132.00	3	372	0.81%
2018/12/27	2	128.50	0	0.00	127.50	2	445	0.45%
2018/12/22	0	0.00	5	133.00	131.50	-5	491	-1.02%
2018/12/20	0	0.00	5	133.50	134.00	-5	495	-1.01%
2018/12/13	5	143.00	0	0.00	142.00	5	494	1.01%
2018/11/30	5	153.60	0	0.00	147.50	5	469	1.06%
2018/11/28	5	150.00	0	0.00	156.00	5	453	1.10%
2018/11/14	0	0.00	0.3	139.00	138.50	-0.3	405	-0.08%
2018/11/13	3	141.00	3	141.50	143.00	0	402	0.00%
2018/11/09	120	146.85	0	0.00	145.00	120	390	30.75%	大買/鉅額交易
2018/11/05	0	0.00	5	144.50	142.00	-5	341	-1.46%
2018/10/31	0	0.00	5	147.50	141.00	-5	330	-1.51%
2018/10/29	2	150.00	0	0.00	150.50	2	320	0.62%
2018/10/26	3	145.00	0	0.00	144.50	3	310	0.97%
2018/10/24	5	143.20	0	0.00	150.50	5	291	1.72%
2018/10/17	0	0.00	8	131.50	133.00	-8	266	-3.01%
2018/10/16	0	0.00	0.3	132.50	133.00	-0.3	259	-0.13%
2018/10/09	0	0.00	5	130.50	129.00	-5	246	-2.03%
2018/10/05	0	0.00	15	151.67	154.00	-15	222	-6.75%
2018/10/04	28	156.79	0	0.00	158.00	28	211	13.22%
2018/10/03	0	0.00	1	155.50	155.50	-1	195	-0.51%
2018/09/26	10	139.50	0	0.00	140.50	10	182	5.47%
2018/09/06	1	140.50	0	0.00	140.00	1	238	0.42%
2018/09/05	1	143.50	0	0.00	143.00	1	240	0.42%
2018/08/03	0	0.00	5	142.00	140.00	-5	319	-1.57%
2018/07/30	0	0.00	5	138.50	138.00	-5	364	-1.37%
2018/07/24	5	145.20	1	145.50	144.00	4	381	1.05%
2018/07/23	0	0.00	2.6	137.69	138.50	-2.6	377	-0.69%
2018/07/18	1	139.50	0	0.00	140.00	1	382	0.26%
2018/07/02	4	134.25	0	0.00	134.50	4	436	0.92%
2018/06/21	2	140.50	0	0.00	135.00	2	460	0.43%
2018/06/19	6	146.08	0	0.00	146.00	6	482	1.24%
2018/05/30	0	0.00	2	145.25	149.50	-2	671	-0.30%
2018/05/29	1	142.00	0	0.00	142.00	1	667	0.15%
2018/05/21	3	142.33	3	147.83	146.50	0	710	0.00%
2018/05/16	1	138.00	0	0.00	139.00	1	713	0.14%
2018/05/15	1	132.00	2	130.25	133.50	-1	724	-0.14%
2018/05/14	1	130.50	0	0.00	131.00	1	724	0.14%
2018/05/11	0	0.00	1	132.00	131.50	-1	726	-0.14%
2018/05/10	0	0.00	1	124.00	134.50	-1	728	-0.14%
2018/05/09	2	132.75	4	131.38	126.50	-2	715	-0.28%
2018/05/07	2	137.50	0	0.00	137.50	2	708	0.28%
2018/04/24	0	0.00	11	142.50	145.50	-11	842	-1.31%
2018/04/17	9	147.72	0	0.00	144.00	9	841	1.07%
2018/04/13	0	0.00	7	147.07	146.50	-7	838	-0.84%
2018/04/12	2	151.00	0	0.00	151.00	2	820	0.24%
2018/04/11	0	0.00	1	159.00	159.00	-1	810	-0.12%
2018/04/10	0	0.00	8	163.56	157.00	-8	815	-0.98%
2018/04/09	2	168.00	2	165.50	165.00	0	826	0.00%
2018/04/03	1	167.50	1	168.50	169.00	0	832	0.00%
2018/04/02	2	170.50	2	168.50	167.50	0	834	0.00%
2018/03/31	2	168.75	2	168.00	168.50	0	837	0.00%
2018/03/30	1	166.50	0	0.00	166.50	1	849	0.12%
2018/03/29	2	163.25	1	163.50	161.00	1	895	0.11%
2018/03/28	1	164.50	1	163.00	162.00	0	900	0.00%
2018/03/23	0	0.00	6	150.75	162.50	-6	897	-0.67%
2018/03/22	1	168.50	11	168.86	157.00	-10	893	-1.12%
2018/03/21	6	168.67	0	0.00	170.00	6	895	0.67%
2018/03/20	13	171.38	12	169.00	169.00	1	887	0.11%
2018/03/19	1	190.00	11	188.82	187.50	-10	857	-1.17%
2018/03/16	4	190.25	1	190.00	191.00	3	853	0.35%
2018/03/15	5	183.10	1	187.50	189.00	4	848	0.47%
2018/03/13	7	178.64	2	180.00	181.00	5	897	0.56%
2018/03/12	1	182.00	2.4	181.84	182.00	-1.4	901	-0.15%
2018/03/09	3	171.17	3	173.17	171.00	0	881	0.00%
2018/03/08	1	171.00	0	0.00	170.00	1	894	0.11%
2018/03/07	0	0.00	1	168.00	168.00	-1	904	-0.11%
2018/03/06	1	171.00	1	170.00	171.50	0	922	0.00%
2018/03/05	5	160.80	4	161.50	161.00	1	940	0.11%
2018/03/02	10	171.80	1	170.00	169.50	9	959	0.94%
2018/02/26	0	0.00	2	161.00	163.00	-2	1,155	-0.17%
2018/02/12	0.2	140.50	0	0.00	140.00	0.2	1,279	0.01%
2018/02/09	0	0.00	5	137.50	140.00	-5	1,310	-0.38%
2018/02/07	2	147.00	0	0.00	145.50	2	1,411	0.14%
2018/02/06	1	139.00	0	0.00	142.50	1	1,430	0.07%
2018/02/01	1	161.00	0	0.00	161.00	1	1,522	0.07%
2018/01/31	0.1	161.00	0	0.00	162.00	0.1	1,539	0.01%
2018/01/30	0.9	154.00	7	154.00	154.00	-6.1	1,549	-0.40%
2018/01/26	4	157.00	0	0.00	157.50	4	1,611	0.25%
2018/01/23	3	164.17	14	159.43	160.00	-11	1,608	-0.68%
2018/01/22	2	161.50	0	0.00	163.00	2	1,589	0.13%
2018/01/18	0	0.00	3	148.00	150.00	-3	1,564	-0.19%
2018/01/15	3	139.50	0	0.00	139.50	3	1,541	0.19%
2018/01/09	0	0.00	1	144.50	144.00	-1	1,557	-0.06%
2018/01/08	0	0.00	10	143.00	141.50	-10	1,575	-0.63%
2018/01/05	0	0.00	1	143.50	141.50	-1	1,575	-0.06%
2018/01/02	0	0.00	7	136.93	141.00	-7	1,567	-0.45%

富邦媒上月業績月增10% 網家-5%UDN聯合新聞網－14天前

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

網傳PChome將倒閉訊息網家闢謠：運營正常保留法律追訴權Anue鉅亨－27天前

網家

...詳全文

富邦媒、網家搶春節商機UDN聯合新聞網－2024/01/22

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

網家

券商分點績效/獲利分析

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

網家

券商分點績效/獲利分析

元富 券商分點個股進出 元富 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析