網家 (8044)-中國信託券商分點個股進出

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:13:35(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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/24	0.4	29.62	5	29.65	29.50	-4.6	913	-0.50%
2024/04/23	0	0.00	1	30.10	29.70	-1	910	-0.11%
2024/04/22	1.2	28.41	0	0.00	29.20	1.2	910	0.13%
2024/04/19	0	27.96	0	0.00	28.25	0	896	0.00%
2024/04/16	1.1	29.40	0	0.00	29.60	1.1	869	0.13%
2024/04/15	0.1	30.79	0	0.00	30.60	0.1	850	0.01%
2024/04/11	2	31.95	0	0.00	31.95	2	843	0.24%
2024/04/09	6	32.15	17	32.07	32.15	-11	847	-1.30%
2024/04/08	1.1	31.50	2	31.50	31.50	-1	835	-0.11%
2024/04/02	3	33.38	0	0.00	33.30	3	807	0.37%
2024/04/01	2	33.95	3	33.85	33.95	-1	804	-0.12%
2024/03/29	3	33.30	1.1	33.35	33.30	1.9	794	0.24%
2024/03/28	3	33.47	0	0.00	34.00	3	785	0.38%
2024/03/25	1	33.70	1.4	33.68	33.70	-0.4	789	-0.05%
2024/03/21	0.3	33.48	0	0.00	33.30	0.3	787	0.04%
2024/03/20	1	34.15	0	0.00	34.00	1	778	0.13%
2024/03/19	1	33.50	3	33.30	33.40	-2	769	-0.26%
2024/03/15	0.1	34.70	0	0.00	34.15	0.1	783	0.01%
2024/03/14	3	34.68	0	0.00	34.60	3	810	0.37%
2024/03/13	5	35.05	0	0.00	34.80	5	792	0.63%
2024/03/12	1	35.40	0	0.00	35.65	1	789	0.13%
2024/03/11	0	0.00	1	35.95	35.65	-1	804	-0.12%
2024/03/08	0	0.00	30	35.56	35.30	-30	810	-3.70%
2024/03/07	2.3	36.63	2	36.65	36.00	0.3	803	0.03%
2024/03/06	0.3	37.42	1.5	37.53	37.30	-1.3	791	-0.16%
2024/03/05	3.2	37.65	0	0.00	37.60	3.2	790	0.40%
2024/03/04	0.2	38.80	1.3	38.67	38.00	-1.2	788	-0.15%
2024/03/01	0.1	37.60	2	37.35	38.45	-1.9	779	-0.24%
2024/02/29	6	37.83	0	0.00	38.00	6	761	0.79%
2024/02/27	1.1	37.91	1	37.65	38.00	0.1	761	0.01%
2024/02/26	8.2	37.83	6.2	38.16	37.40	2	759	0.26%
2024/02/23	17.2	39.16	22	39.25	39.10	-4.8	727	-0.66%
2024/02/21	0	0.00	1	42.25	41.85	-1	684	-0.15%
2024/02/16	0	42.45	0	0.00	42.20	0	691	0.00%
2024/02/15	0	0.00	0	41.60	41.95	0	721	0.00%
2024/02/05	1	43.60	0	0.00	43.70	1	726	0.14%
2024/02/01	0	0.00	2	43.70	43.60	-2	727	-0.27%
2024/01/31	3	44.60	3	44.65	44.75	0	739	0.00%
2024/01/30	0	0.00	6	44.23	44.20	-6	786	-0.76%
2024/01/29	0	0.00	1	43.90	44.20	-1	802	-0.12%
2024/01/26	5	43.58	0	0.00	43.65	5	802	0.62%
2024/01/24	1	43.05	2	43.03	42.90	-1	873	-0.11%
2024/01/22	0	0.00	1	41.30	41.20	-1	904	-0.11%
2024/01/18	1.1	39.79	1	39.60	39.60	0.1	1,008	0.00%
2024/01/17	1	39.65	0	0.00	39.55	1	1,084	0.09%
2024/01/16	5	39.92	2	40.15	40.35	3	1,091	0.28%
2024/01/15	5	40.90	0	0.00	40.50	5	1,082	0.46%
2024/01/12	1	40.80	0	0.00	40.60	1	1,079	0.09%
2024/01/11	0	41.25	0	0.00	40.85	0	1,080	0.00%
2024/01/09	1	42.00	0	0.00	42.00	1	1,071	0.09%
2024/01/05	1	42.80	0	0.00	42.80	1	1,077	0.09%
2024/01/04	0	0.00	22	43.07	42.95	-22	1,088	-2.02%
2024/01/03	0	0.00	1	43.75	43.30	-1	1,086	-0.09%
2024/01/02	0	0.00	1	44.00	43.95	-1	1,093	-0.09%
2023/12/29	0	0.00	23.1	44.19	44.20	-23.1	1,094	-2.11%
2023/12/22	2	43.50	0	0.00	44.50	2	1,105	0.18%
2023/12/19	0	0.00	66	44.92	44.35	-66	1,090	-6.05%
2023/12/18	1	44.75	5	45.05	44.90	-4	1,085	-0.37%
2023/12/15	0	0.00	5.3	45.23	45.05	-5.3	1,085	-0.49%
2023/12/14	1	45.60	13	45.86	45.60	-12	1,090	-1.10%
2023/12/13	0	0.00	2	46.25	45.80	-2	1,099	-0.18%
2023/12/12	5	45.41	39	45.01	44.90	-34	1,096	-3.10%
2023/12/11	17	47.17	2.5	46.66	46.20	14.5	1,085	1.34%
2023/12/08	1	45.35	0	0.00	45.60	1	1,053	0.09%
2023/12/07	6	46.15	5	45.86	45.40	1	1,052	0.09%
2023/12/06	7	46.30	5	46.32	46.25	2	1,055	0.19%
2023/12/05	1	45.50	3	45.87	45.90	-2	1,036	-0.19%
2023/12/04	20	45.40	1	45.55	45.40	19	1,026	1.85%
2023/12/01	1	45.00	0	44.45	44.80	1	1,020	0.10%
2023/11/30	0	0.00	1	44.30	44.35	-1	1,024	-0.10%
2023/11/28	3	44.02	0	0.00	43.80	3	1,025	0.29%
2023/11/27	0	0.00	1	43.90	43.90	-1	1,021	-0.10%
2023/11/24	10	43.60	0	0.00	43.55	10	1,024	0.98%
2023/11/20	13	43.00	0	0.00	43.00	13	1,005	1.29%
2023/11/17	1	43.75	0	0.00	43.30	1	1,004	0.10%
2023/11/15	2	43.18	0	0.00	43.15	2	1,001	0.20%
2023/11/14	1	43.80	47	42.99	43.05	-46	999	-4.60%
2023/11/13	3	44.92	59	44.51	44.80	-56	993	-5.64%
2023/11/10	13	46.40	0	0.00	45.50	13	1,055	1.23%
2023/11/09	51	47.05	0	0.00	46.70	51	1,053	4.84%
2023/11/08	4	47.15	2	47.38	47.20	2	1,040	0.19%
2023/11/07	5	48.08	5.1	48.49	47.10	-0.1	1,028	-0.01%
2023/11/06	0	0.00	3	47.73	47.65	-3	990	-0.30%
2023/11/03	0.3	47.17	6	47.38	46.90	-5.7	971	-0.59%
2023/11/02	27.3	47.88	7	47.85	47.65	20.3	959	2.12%
2023/11/01	13	46.90	4	46.97	47.65	9	930	0.96%
2023/10/31	4	45.03	30	45.07	44.50	-26	889	-2.92%
2023/10/30	4	47.20	1	46.90	46.85	3	898	0.33%
2023/10/27	10.1	47.68	8.2	47.76	47.50	1.9	885	0.21%
2023/10/26	48	48.21	8	48.14	46.50	40	834	4.80%
2023/10/25	50.2	46.01	13	46.33	47.50	37.2	776	4.79%
2023/10/24	5	43.55	0	0.00	43.55	5	706	0.71%
2023/10/19	1	41.80	28	41.52	41.40	-27	708	-3.81%
2023/10/17	9.2	43.26	0	0.00	43.60	9.2	717	1.28%
2023/10/16	1.2	43.38	0	0.00	43.20	1.2	731	0.16%
2023/10/06	0	0.00	10.1	43.50	44.10	-10.1	719	-1.40%
2023/10/04	0	0.00	5	40.75	41.80	-5	737	-0.68%
2023/10/03	1	41.50	18	41.44	41.50	-17	745	-2.28%
2023/09/28	0	0.00	1	41.60	41.40	-1	759	-0.13%
2023/09/27	3	42.30	0	0.00	41.80	3	761	0.39%
2023/09/26	0	0.00	10	43.20	43.20	-10	758	-1.32%
2023/09/25	0	0.00	0.2	42.85	43.20	-0.2	759	-0.02%
2023/09/22	0	0.00	1	42.70	42.80	-1	760	-0.13%
2023/09/21	0	0.00	0	43.35	42.60	0	770	0.00%
2023/09/19	3	43.60	0	43.50	43.10	3	772	0.38%
2023/09/18	1.1	44.61	0	0.00	44.10	1.1	768	0.14%
2023/09/15	11.2	44.41	10	45.45	44.10	1.2	768	0.15%
2023/09/14	5	44.54	0	0.00	44.40	5	763	0.65%
2023/09/11	0	0.00	1	43.80	43.05	-1	750	-0.13%
2023/09/06	10	41.80	52	41.59	42.50	-42	752	-5.58%
2023/09/05	0	0.00	15	42.09	42.10	-15	752	-1.99%
2023/09/04	0.6	43.55	2	43.50	43.35	-1.4	742	-0.18%
2023/09/01	6	44.00	34	43.74	43.50	-28	743	-3.76%
2023/08/31	1	42.60	40	42.71	42.95	-39	741	-5.26%
2023/08/30	12	42.50	100	41.76	42.65	-88	743	-11.84%
2023/08/29	0	0.00	102	41.60	41.80	-102	747	-13.64%	大賣/鉅額交易
2023/08/28	1	41.35	40	41.29	41.50	-39	745	-5.23%
2023/08/25	0	0.00	31	41.21	41.05	-31	744	-4.16%
2023/08/24	2	41.65	30.1	41.73	41.00	-28.1	747	-3.76%
2023/08/23	0	0.00	20	40.91	41.15	-20	745	-2.68%
2023/08/22	0.2	40.80	0	0.00	40.60	0.2	745	0.03%
2023/08/21	5	41.15	30	41.18	41.00	-25	750	-3.33%
2023/08/18	46	42.10	10	42.10	40.40	36	750	4.80%
2023/08/17	53	41.74	102	40.93	42.20	-49	744	-6.58%	大賣/
2023/08/16	6.2	39.97	11	40.13	40.40	-4.8	719	-0.67%
2023/08/15	12.5	40.78	2	40.68	40.85	10.5	638	1.64%
2023/08/14	2.2	41.44	0	0.00	41.20	2.2	628	0.35%
2023/08/11	1	43.25	0	0.00	42.60	1	625	0.16%
2023/08/10	2.5	42.80	16	42.37	42.20	-13.5	637	-2.12%
2023/08/08	2	45.23	0	0.00	44.55	2	663	0.30%
2023/08/07	3.2	44.52	1	44.55	44.80	2.2	675	0.33%
2023/08/04	18	45.29	2	45.50	44.80	16	672	2.38%
2023/08/02	8.1	45.34	7.2	44.85	45.90	0.9	677	0.13%
2023/08/01	40	45.54	1	45.50	45.00	39	642	6.07%
2023/07/31	10	45.00	2	44.55	45.15	8	640	1.25%
2023/07/28	0.3	44.65	0.5	44.60	44.45	-0.2	647	-0.03%
2023/07/26	0	0.00	2	43.65	43.95	-2	652	-0.31%
2023/07/25	3	44.27	4	44.35	44.25	-1	646	-0.15%
2023/07/24	0.2	44.35	0	0.00	44.25	0.2	643	0.03%
2023/07/21	0.4	45.44	1	45.00	44.85	-0.6	639	-0.09%
2023/07/19	4.1	46.08	1	46.25	45.80	3.1	631	0.49%
2023/07/18	0	0.00	1	47.50	47.50	-1	630	-0.16%
2023/07/17	0	0.00	1	47.80	47.65	-1	640	-0.16%
2023/07/14	1.3	48.54	4	48.35	47.50	-2.7	657	-0.41%
2023/07/13	2.5	46.26	0	46.85	46.15	2.5	673	0.37%
2023/07/12	1	47.25	0	0.00	46.65	1	669	0.15%
2023/07/11	0.2	48.30	5	48.60	47.60	-4.8	648	-0.74%
2023/07/10	1.2	48.83	0	0.00	48.60	1.2	648	0.19%
2023/07/07	1.3	49.41	0	0.00	49.50	1.3	642	0.20%
2023/07/05	0	0.00	4	50.70	50.70	-4	630	-0.63%
2023/07/04	0	0.00	1.4	51.17	51.10	-1.4	627	-0.22%
2023/06/30	2	51.60	22	51.50	51.50	-20	627	-3.19%
2023/06/29	1.2	52.34	0	0.00	51.60	1.2	628	0.20%
2023/06/27	2	51.10	0	0.00	50.40	2	623	0.32%
2023/06/21	3.2	51.93	0	0.00	51.40	3.2	624	0.51%
2023/06/20	0.5	52.90	0	0.00	53.80	0.5	621	0.08%
2023/06/19	2.5	52.96	2	52.70	52.80	0.5	623	0.08%
2023/06/15	0.7	52.37	0	0.00	52.30	0.7	635	0.11%
2023/06/14	2	52.25	0	0.00	52.10	2	640	0.31%
2023/06/13	1	52.10	0	0.00	52.10	1	645	0.15%
2023/06/08	0	0.00	4	52.93	53.20	-4	656	-0.61%
2023/06/07	0	0.00	2	53.20	53.20	-2	676	-0.30%
2023/06/06	2	52.60	0	0.00	52.90	2	685	0.29%
2023/06/05	1	53.10	0	0.00	52.80	1	697	0.14%
2023/06/02	0	0.00	4.2	52.57	53.30	-4.2	705	-0.60%
2023/06/01	0	0.00	1	52.50	52.30	-1	712	-0.14%
2023/05/29	2	51.50	7	51.54	51.70	-5	754	-0.66%
2023/05/26	6.3	50.44	2	51.05	50.30	4.3	772	0.56%
2023/05/25	1	51.10	0	0.00	51.00	1	828	0.12%
2023/05/24	2	52.20	1	52.30	51.70	1	874	0.11%
2023/05/23	0	0.00	8	52.48	52.70	-8	906	-0.88%
2023/05/22	2	52.55	2	52.40	52.40	0	968	0.00%
2023/05/17	1	53.30	0	0.00	52.30	1	1,029	0.10%
2023/05/16	1	54.30	12	53.94	53.10	-11	1,032	-1.07%
2023/05/15	0.2	51.60	0	0.00	52.90	0.2	1,037	0.02%
2023/05/12	10.3	51.53	3	51.13	52.20	7.3	1,051	0.69%
2023/05/11	4.5	53.81	3	53.30	53.20	1.5	1,051	0.14%
2023/05/08	1.2	56.20	9	56.22	56.30	-7.8	1,117	-0.70%
2023/05/05	0	0.00	1	55.20	55.10	-1	1,154	-0.09%
2023/05/04	1.4	54.43	8	54.35	54.80	-6.6	1,209	-0.55%
2023/05/02	0.2	56.20	1.2	56.32	56.20	-1	1,326	-0.08%
2023/04/28	8	57.66	2	57.10	57.20	6	1,336	0.45%
2023/04/27	2	56.95	0	0.00	56.50	2	1,412	0.14%
2023/04/26	0	0.00	8	56.40	57.00	-8	1,448	-0.55%
2023/04/25	0.4	57.60	1	57.40	57.00	-0.6	1,473	-0.04%
2023/04/24	1.2	59.83	0	0.00	59.20	1.2	1,540	0.08%
2023/04/21	0.6	59.79	8	60.49	59.60	-7.4	1,664	-0.44%
2023/04/20	1.4	62.04	0	0.00	61.80	1.4	1,692	0.08%
2023/04/19	1	64.20	1	63.80	64.30	0	1,754	0.00%
2023/04/18	6	63.95	8	63.46	63.90	-2	1,879	-0.11%
2023/04/17	0	0.00	3	61.93	61.80	-3	2,202	-0.14%
2023/04/14	1	61.70	1	61.60	61.60	0	2,320	0.00%
2023/04/13	2.4	62.11	0	0.00	61.80	2.4	2,331	0.10%
2023/04/12	6	62.73	0	0.00	63.30	6	2,328	0.26%
2023/04/11	2.2	63.14	2	62.85	62.60	0.2	2,331	0.01%
2023/04/10	1	62.40	3	62.20	62.10	-2	2,336	-0.09%
2023/04/06	0.2	61.80	0	0.00	61.80	0.2	2,347	0.01%
2023/03/31	0.2	62.00	0	0.00	62.30	0.2	2,352	0.01%
2023/03/30	0.1	61.60	1	61.60	61.60	-0.9	2,352	-0.04%
2023/03/29	1.3	63.28	1	62.90	61.70	0.3	2,356	0.01%
2023/03/28	0	0.00	2	62.70	62.30	-2	2,364	-0.08%
2023/03/27	2	63.40	3	63.87	63.60	-1	2,369	-0.04%
2023/03/24	0	0.00	4	62.45	62.80	-4	2,376	-0.17%
2023/03/23	2	61.75	0	0.00	61.70	2	2,388	0.08%
2023/03/22	0.3	63.60	0	0.00	63.00	0.3	2,388	0.01%
2023/03/21	2	63.80	1	63.80	64.00	1	2,390	0.04%
2023/03/20	1	62.90	1	63.30	63.20	0	2,393	0.00%
2023/03/17	9	61.50	6	62.23	61.90	3	2,427	0.12%
2023/03/16	5.5	61.12	6	60.28	59.90	-0.5	2,457	-0.02%
2023/03/15	0.2	61.90	3	62.40	61.10	-2.8	2,516	-0.11%
2023/03/14	0.2	62.56	1	62.60	62.30	-0.8	2,558	-0.03%
2023/03/13	4.1	63.09	3	63.23	62.80	1.1	2,593	0.04%
2023/03/10	14.2	66.33	19	64.28	64.20	-4.8	2,594	-0.19%
2023/03/09	5.2	66.32	1.2	66.59	65.60	4.1	2,600	0.16%
2023/03/08	3.7	68.00	3	67.40	67.40	0.7	2,652	0.03%
2023/03/07	6	67.90	4	67.95	68.00	2	2,644	0.08%
2023/03/06	5	67.00	4	67.40	67.20	1	2,635	0.04%
2023/03/03	6	66.40	7	65.76	65.60	-1	2,625	-0.04%
2023/03/02	1	64.80	0	0.00	64.80	1	2,612	0.04%
2023/03/01	0.2	63.50	9.1	63.87	63.60	-8.9	2,612	-0.34%
2023/02/24	5	64.00	0	0.00	64.20	5	2,608	0.19%
2023/02/23	9.3	65.20	4	64.70	64.80	5.3	2,595	0.20%
2023/02/22	11.2	68.91	13	69.05	67.20	-1.8	2,550	-0.07%
2023/02/21	13	70.02	1	67.90	67.20	12	2,503	0.48%
2023/02/20	31	69.68	19.2	68.51	70.20	11.9	2,479	0.48%
2023/02/17	10	66.78	5	67.18	65.60	5	2,426	0.21%
2023/02/16	11.4	66.41	2	66.30	66.50	9.4	2,414	0.39%
2023/02/15	2	63.61	0	0.00	66.10	2	2,441	0.08%
2023/02/14	2	64.80	0	0.00	64.90	2	2,425	0.08%
2023/02/13	0	0.00	2	64.30	64.40	-2	2,433	-0.08%
2023/02/10	2	67.35	0	0.00	66.40	2	2,440	0.08%
2023/02/09	3.4	67.71	1	67.40	67.00	2.4	2,453	0.10%
2023/02/08	4.6	70.21	0.2	69.90	70.00	4.3	2,423	0.18%
2023/02/07	4	69.53	6	70.17	70.50	-2	2,400	-0.08%
2023/02/06	4.1	69.62	2	70.15	69.20	2.1	2,395	0.09%
2023/02/03	2.2	68.59	2	69.50	68.50	0.2	2,421	0.01%
2023/02/02	10.2	68.16	7	67.91	68.90	3.2	2,414	0.13%
2023/02/01	22	68.02	37	67.39	66.00	-15	2,395	-0.63%
2023/01/31	5	65.00	21	65.52	65.10	-16	2,312	-0.69%
2023/01/30	3	64.73	5	64.40	64.20	-2	2,299	-0.09%
2023/01/17	17	64.56	16.5	64.90	64.10	0.5	2,275	0.02%
2023/01/16	10	64.39	15	63.51	63.30	-5	2,198	-0.23%
2023/01/13	11.5	63.70	12	63.30	63.00	-0.5	2,160	-0.02%
2023/01/12	34	64.16	12	63.98	63.80	22	2,139	1.03%
2023/01/11	38	64.40	21.1	64.58	65.60	17	2,067	0.82%
2023/01/10	13	64.02	14	63.86	63.20	-1	1,945	-0.05%
2023/01/09	38	63.65	43.8	64.16	64.10	-5.8	1,912	-0.30%
2023/01/06	40	63.78	45	64.22	65.10	-5	1,841	-0.27%
2023/01/05	70.6	62.22	48	63.20	64.00	22.6	1,707	1.32%
2023/01/04	12	57.18	28.3	57.88	59.40	-16.3	1,371	-1.19%
2022/12/30	0	0.00	2	52.80	53.20	-2	1,244	-0.16%
2022/12/29	1	51.60	4	51.78	52.30	-3	1,241	-0.24%
2022/12/28	1	51.70	7	52.17	52.10	-6	1,240	-0.48%
2022/12/27	8	53.65	0	0.00	52.60	8	1,236	0.65%
2022/12/26	0	0.00	5	53.80	54.00	-5	1,235	-0.40%
2022/12/23	0	53.00	0	0.00	53.20	0	1,242	0.00%
2022/12/21	1.1	52.09	17	51.40	51.40	-15.9	1,245	-1.28%
2022/12/20	4	53.55	20.1	51.80	51.80	-16.1	1,247	-1.29%
2022/12/19	4	55.10	0	0.00	54.80	4	1,259	0.32%
2022/12/16	1	54.30	0	0.00	53.90	1	1,258	0.08%
2022/12/15	6	56.55	2	56.40	56.40	4	1,250	0.32%
2022/12/14	28.1	55.79	4	54.40	56.00	24.1	1,236	1.95%
2022/12/13	2	53.70	3.1	54.06	54.30	-1.1	1,224	-0.09%
2022/12/12	3	53.27	1	52.80	53.60	2	1,218	0.16%
2022/12/09	4	56.70	5	56.28	54.50	-1	1,213	-0.08%
2022/12/08	23.3	54.49	53	55.51	55.60	-29.7	1,175	-2.53%
2022/12/07	8.4	56.01	9	57.07	56.40	-0.6	1,145	-0.06%
2022/12/06	34.5	54.78	15.6	52.77	53.10	19	1,095	1.73%
2022/12/05	18.1	56.55	2	55.95	56.90	16.1	1,057	1.52%
2022/12/02	0.7	52.73	1	53.00	51.80	-0.3	1,028	-0.03%
2022/12/01	0	52.60	11	52.05	52.90	-11	1,038	-1.06%
2022/11/30	0.2	50.70	0	0.00	50.00	0.2	1,045	0.02%
2022/11/29	0	0.00	1	50.20	51.40	-1	1,017	-0.10%
2022/11/25	0.3	50.50	0	0.00	50.10	0.3	1,035	0.03%
2022/11/23	0.4	49.25	0	0.00	48.85	0.4	1,034	0.04%
2022/11/22	2	49.98	1	49.25	49.45	1	1,030	0.10%
2022/11/18	0	0.00	0.1	53.10	51.60	-0.1	1,024	-0.01%
2022/11/17	2	52.10	0	0.00	52.10	2	1,012	0.20%
2022/11/16	0.4	51.50	0	0.00	51.40	0.4	1,008	0.04%
2022/11/15	0	51.20	0	0.00	52.40	0	1,001	0.00%
2022/11/14	0	0.00	1	51.90	51.50	-1	991	-0.10%
2022/11/11	22	52.11	35	51.89	50.80	-13	982	-1.32%
2022/11/10	0	0.00	3	50.10	50.40	-3	948	-0.32%
2022/11/09	7.3	52.10	9	51.04	51.20	-1.7	946	-0.18%
2022/11/08	5	51.20	6	52.65	52.30	-1	941	-0.11%
2022/11/07	4	51.15	1	51.10	51.10	3	923	0.32%
2022/11/04	21	49.48	15	49.12	49.45	6	895	0.67%
2022/11/03	10.3	50.79	10	50.40	50.00	0.3	891	0.03%
2022/11/02	20	50.77	14.4	50.63	50.40	5.6	914	0.61%
2022/11/01	18.7	50.55	24	50.34	51.70	-5.4	900	-0.59%
2022/10/31	11	48.87	7	50.93	50.20	4	845	0.47%
2022/10/28	16.3	48.81	26	47.12	46.60	-9.7	819	-1.18%
2022/10/27	6	48.75	4	47.55	49.25	2	787	0.25%
2022/10/26	11	46.65	0	0.00	48.20	11	786	1.40%
2022/10/25	0	0.00	4	43.89	44.30	-4	798	-0.50%
2022/10/20	0.1	44.86	7	44.64	44.50	-6.9	818	-0.84%
2022/10/19	9	47.47	8	46.02	45.95	1	828	0.12%
2022/10/18	12	46.10	4	46.40	46.75	8	830	0.96%
2022/10/17	0.2	43.50	0.3	45.10	46.00	-0.1	834	-0.01%
2022/10/13	1	46.00	1	45.40	44.90	0	838	0.00%
2022/10/12	0	0.00	0.2	47.50	47.40	-0.2	845	-0.02%
2022/10/11	0.1	46.00	0	0.00	45.50	0.1	846	0.01%
2022/10/07	1	48.00	0	0.00	48.20	1	843	0.12%
2022/10/05	0	0.00	0	48.25	48.45	0	853	0.00%
2022/10/04	0	0.00	0.2	48.55	48.55	-0.2	876	-0.02%
2022/09/30	5	48.00	0	0.00	48.45	5	876	0.57%
2022/09/29	1.3	47.33	0	0.00	47.00	1.3	868	0.15%
2022/09/27	4	48.21	0	0.00	48.35	4	880	0.45%
2022/09/26	1	47.45	3	47.90	46.60	-2	881	-0.23%
2022/09/23	0	0.00	6	51.10	50.50	-6	869	-0.69%
2022/09/22	0	0.00	5	51.50	52.30	-5	868	-0.58%
2022/09/16	0.2	54.45	2	53.30	53.40	-1.8	877	-0.21%
2022/09/15	1	57.10	0	0.00	55.90	1	875	0.11%
2022/09/14	1	56.30	0	0.00	56.10	1	882	0.11%
2022/09/13	3	57.23	2	56.40	56.70	1	880	0.11%
2022/09/08	2	52.45	4	51.90	52.90	-2	875	-0.23%
2022/09/07	0.1	52.50	0	0.00	52.60	0.1	871	0.01%
2022/09/05	1.8	57.65	0	0.00	57.20	1.8	836	0.21%
2022/09/02	0	0.00	4	62.00	62.80	-4	811	-0.49%
2022/08/31	6	62.22	0	0.00	62.00	6	793	0.76%
2022/08/30	0	0.00	0.1	62.20	61.70	-0.1	784	-0.01%
2022/08/29	2	59.70	0	0.00	61.30	2	785	0.25%
2022/08/26	0	0.00	1	61.70	61.40	-1	780	-0.13%
2022/08/24	1.1	61.31	1	61.00	60.50	0.1	769	0.01%
2022/08/22	0	0.00	0.2	60.80	60.50	-0.2	775	-0.03%
2022/08/19	0	0.00	1	60.90	60.60	-1	776	-0.13%
2022/08/16	0.1	62.10	1	62.00	62.00	-1	767	-0.12%
2022/08/15	16	62.41	0	0.00	62.60	16	764	2.09%
2022/08/12	1	60.20	5	60.44	60.30	-4	762	-0.52%
2022/08/11	1	58.80	1	58.70	58.30	0	755	0.00%
2022/08/09	3	60.07	1	59.30	59.30	2	759	0.26%
2022/08/08	1	57.10	4	57.15	57.00	-3	728	-0.41%
2022/08/05	1	58.20	1	58.50	57.90	0	730	0.00%
2022/08/04	0.1	57.60	0	0.00	57.60	0.1	748	0.01%
2022/08/03	0.1	58.40	0	0.00	58.50	0.1	750	0.01%
2022/08/01	6.1	59.99	3.5	60.15	59.90	2.6	779	0.33%
2022/07/29	16.1	64.00	0	64.20	64.10	16	764	2.10%
2022/07/25	0	0.00	1	67.20	67.00	-1	841	-0.12%
2022/07/22	0	0.00	3	70.80	69.60	-3	864	-0.35%
2022/07/21	0	0.00	4	72.30	72.00	-4	885	-0.45%
2022/07/20	1	73.00	0	0.00	73.10	1	907	0.11%
2022/07/19	2	72.60	3	71.93	72.00	-1	999	-0.10%
2022/07/18	4.1	71.14	0	0.00	70.00	4.1	1,079	0.38%
2022/07/13	0	0.00	1	64.20	64.70	-1	1,105	-0.09%
2022/07/12	1	64.50	9	64.16	63.50	-8	1,147	-0.70%
2022/07/11	1	70.70	0	0.00	70.20	1	1,140	0.09%
2022/07/08	1	71.20	0	0.00	72.50	1	1,151	0.09%
2022/07/07	2	70.90	0	0.00	70.80	2	1,153	0.17%
2022/07/06	0	0.00	0.3	73.30	72.00	-0.3	1,166	-0.02%
2022/07/01	1	66.41	0	0.00	67.40	1	1,220	0.08%
2022/06/30	0	0.00	0.5	68.00	68.90	-0.5	1,273	-0.04%
2022/06/29	0	0.00	0.5	69.90	69.90	-0.5	1,324	-0.04%
2022/06/27	2	69.90	0	0.00	70.00	2	1,434	0.14%
2022/06/23	1	66.80	1	67.60	66.40	0	1,549	0.00%
2022/06/22	0	0.00	3	66.83	67.30	-3	1,556	-0.19%
2022/06/21	1	69.80	0	0.00	69.60	1	1,555	0.06%
2022/06/20	0	69.30	1	70.00	68.50	-1	1,587	-0.06%
2022/06/16	2	73.10	3	72.47	71.60	-1	1,591	-0.06%
2022/06/15	0	0.00	1	71.40	72.60	-1	1,603	-0.06%
2022/06/13	1	71.40	1	71.30	71.30	0	1,655	0.00%
2022/06/10	1	74.90	0	0.00	74.30	1	1,689	0.06%
2022/06/09	0	0.00	1	74.90	74.90	-1	1,707	-0.06%
2022/06/07	0	0.00	0.3	73.70	73.90	-0.3	1,745	-0.02%
2022/06/06	0.3	73.10	0	0.00	73.20	0.3	1,777	0.02%
2022/06/02	0.1	73.30	1	73.10	73.20	-0.9	1,842	-0.05%
2022/06/01	1.1	74.59	0	0.00	73.80	1.1	1,903	0.06%
2022/05/31	0	0.00	2	75.10	74.10	-2	1,974	-0.10%
2022/05/30	1	75.20	0	0.00	75.20	1	2,012	0.05%
2022/05/27	0	0.00	1	73.60	73.30	-1	2,059	-0.05%
2022/05/24	1	73.00	0	0.00	72.20	1	2,136	0.05%
2022/05/23	1	74.00	1	73.90	73.80	0	2,139	0.00%
2022/05/20	4	74.48	0	0.00	74.20	4	2,145	0.19%
2022/05/19	1	72.10	0	0.00	73.00	1	2,156	0.05%
2022/05/18	0	0.00	0.7	73.74	73.50	-0.7	2,158	-0.03%
2022/05/17	0	0.00	1.2	73.85	73.00	-1.2	2,163	-0.06%
2022/05/16	0	0.00	2.1	73.90	73.50	-2.1	2,175	-0.10%
2022/05/13	1	72.00	0	0.00	72.80	1	2,178	0.05%
2022/05/12	0	0.00	16	72.36	71.20	-16	2,172	-0.74%
2022/05/10	1	71.10	2	70.40	71.10	-1	2,158	-0.05%
2022/05/09	6.1	70.23	7	69.46	68.00	-1	2,139	-0.04%
2022/05/06	4.3	71.49	1	71.60	72.40	3.3	2,133	0.16%
2022/05/05	2	73.40	1	73.80	73.80	1	2,123	0.05%
2022/05/04	13	73.62	5.1	73.20	72.70	7.9	2,118	0.37%
2022/05/03	0.3	78.00	0	0.00	77.70	0.3	2,094	0.01%
2022/04/29	1.3	79.14	1	78.50	77.80	0.3	2,127	0.01%
2022/04/28	1.1	78.35	9	79.00	77.60	-7.9	2,146	-0.37%
2022/04/27	2.1	78.29	7	79.47	80.30	-4.9	2,134	-0.23%
2022/04/26	3	81.34	2	81.80	80.50	1	2,146	0.05%
2022/04/25	4.1	87.31	9	85.17	81.00	-4.9	2,127	-0.23%
2022/04/22	13.2	89.56	35.4	89.05	88.30	-22.2	2,045	-1.09%
2022/04/21	30.2	87.91	0.2	88.50	87.90	30	1,985	1.51%
2022/04/20	0	0.00	1	87.90	88.10	-1	1,989	-0.05%
2022/04/19	2.1	88.22	0	0.00	87.80	2.1	2,013	0.10%
2022/04/18	2	89.85	7.1	89.35	89.90	-5.1	2,073	-0.25%
2022/04/15	0.2	85.68	1	84.00	84.00	-0.9	2,196	-0.04%
2022/04/14	2	88.25	1	87.80	87.80	1	2,278	0.04%
2022/04/13	0.1	86.70	1.2	86.63	87.00	-1.1	2,287	-0.05%
2022/04/12	0	0.00	20	86.10	86.10	-20	2,286	-0.87%
2022/04/11	1.2	87.72	2	87.20	85.20	-0.8	2,277	-0.03%
2022/04/08	5.4	89.12	0.2	88.52	88.00	5.2	2,272	0.23%
2022/04/07	2.3	90.03	1.4	90.51	91.00	0.9	2,261	0.04%
2022/04/06	39.3	92.32	7.1	90.44	89.70	32.1	2,240	1.43%
2022/04/01	11	92.44	6.3	91.77	92.00	4.7	2,182	0.22%
2022/03/31	2.1	89.78	3.5	90.51	91.20	-1.4	2,131	-0.07%
2022/03/30	12.2	91.61	7.5	90.54	91.00	4.6	2,109	0.22%
2022/03/29	8.1	88.26	22	88.18	88.90	-13.9	2,031	-0.68%
2022/03/28	20	84.87	10	83.78	83.10	10	1,977	0.51%
2022/03/25	1	82.40	1	82.90	82.60	0	1,932	0.00%
2022/03/24	2.1	83.31	0	83.40	84.00	2.1	1,941	0.11%
2022/03/23	2	85.40	1	85.10	84.70	1	1,953	0.05%
2022/03/22	0.4	81.89	0	83.00	81.50	0.4	1,927	0.02%
2022/03/21	1.3	83.09	1	82.20	82.50	0.3	1,936	0.02%
2022/03/18	0.3	82.68	2	82.95	83.40	-1.7	1,954	-0.09%
2022/03/17	5.1	82.93	2	82.80	83.00	3.1	1,980	0.15%
2022/03/15	2	78.13	5.3	78.10	77.40	-3.2	1,962	-0.17%
2022/03/14	0.2	84.70	0	0.00	82.50	0.2	1,936	0.01%
2022/03/11	2.2	83.85	0	0.00	84.90	2.2	1,935	0.11%
2022/03/10	4	83.00	0	0.00	83.00	4	1,956	0.20%
2022/03/09	0.3	81.30	0	0.00	81.20	0.3	1,941	0.02%
2022/03/08	11.3	82.83	4	82.53	80.90	7.3	1,931	0.38%
2022/03/07	7.2	87.49	4	87.20	87.50	3.2	1,913	0.17%
2022/03/04	10.5	91.58	3	90.80	89.40	7.5	1,910	0.39%
2022/03/03	6.2	96.27	6.3	95.47	95.60	0	1,944	0.00%
2022/03/02	3	97.57	18.1	96.82	97.20	-15.1	1,919	-0.79%
2022/03/01	27.2	103.78	6	103.67	103.00	21.2	1,890	1.12%
2022/02/25	2	113.25	2	112.75	114.00	0	1,852	0.00%
2022/02/24	1.1	113.51	0	0.00	111.00	1.1	1,882	0.06%
2022/02/23	4	116.25	6	116.92	117.00	-2	1,925	-0.10%
2022/02/22	3.1	115.14	1	114.51	114.00	2.1	1,977	0.10%
2022/02/21	6.1	117.75	5	117.50	117.50	1.1	2,014	0.05%
2022/02/18	1	120.50	4.1	121.88	122.00	-3.1	2,059	-0.15%
2022/02/17	0.2	120.00	0	0.00	120.50	0.2	2,081	0.01%
2022/02/16	0	0.00	1.4	119.77	120.00	-1.4	2,111	-0.07%
2022/02/14	2	115.00	0	0.00	114.00	2	2,286	0.09%
2022/02/11	8	117.00	1	117.00	117.00	7	2,374	0.29%
2022/02/10	0	0.00	1	116.04	117.50	-1	2,473	-0.04%
2022/02/09	0.1	117.00	0	0.00	115.50	0.1	2,537	0.00%
2022/02/08	1.1	113.33	2	114.00	117.00	-0.9	2,651	-0.03%
2022/02/07	0.4	109.50	2	109.00	112.00	-1.6	2,777	-0.06%
2022/01/26	3.2	110.52	0.1	110.50	109.50	3.1	2,976	0.10%
2022/01/25	4.1	112.87	2	113.01	110.00	2.1	3,088	0.07%
2022/01/24	2	118.75	2.2	119.72	119.00	-0.1	3,133	0.00%
2022/01/21	8.3	118.41	1	118.50	115.50	7.3	3,227	0.23%
2022/01/20	2	119.00	0	0.00	119.00	2	3,291	0.06%
2022/01/19	5.1	125.23	3	122.67	120.50	2.1	3,417	0.06%
2022/01/18	2	123.75	4.2	123.00	123.00	-2.2	3,510	-0.06%
2022/01/17	3	121.67	0.3	120.50	122.00	2.8	3,580	0.08%
2022/01/14	2	125.00	9	122.33	124.50	-7	3,671	-0.19%
2022/01/13	3	121.83	3	122.50	121.50	0	3,694	0.00%
2022/01/12	0.3	121.67	6	120.83	121.00	-5.7	3,722	-0.15%
2022/01/11	16.3	125.39	15	124.30	122.00	1.3	3,760	0.04%
2022/01/10	28	132.71	20	132.38	128.00	8	3,728	0.21%
2022/01/07	47	125.24	43.9	127.89	128.00	3.1	3,659	0.08%
2022/01/06	1.4	121.09	1	120.00	119.50	0.4	3,612	0.01%
2022/01/05	1	123.50	11.3	122.97	122.50	-10.3	3,615	-0.28%
2022/01/04	1	125.00	0	0.00	125.00	1	3,641	0.03%
2022/01/03	3.1	124.16	2.2	124.95	123.50	0.8	3,686	0.02%
2021/12/30	0.1	127.00	3	126.00	128.00	-2.9	3,717	-0.08%
2021/12/29	0	0.00	0.2	127.00	128.00	-0.2	3,795	-0.01%
2021/12/28	1.2	124.61	1	125.00	125.50	0.2	3,881	0.00%
2021/12/27	1.2	124.00	14	123.93	123.50	-12.8	4,061	-0.32%
2021/12/24	3.1	125.66	1	125.50	123.00	2.1	4,312	0.05%
2021/12/23	2.1	126.47	23	126.63	125.50	-20.9	4,627	-0.45%
2021/12/22	0	0.00	4	127.25	124.50	-4	4,835	-0.08%
2021/12/21	1.1	125.15	3	125.50	125.50	-1.9	4,918	-0.04%
2021/12/20	6.1	126.71	0	0.00	127.50	6.1	4,996	0.12%
2021/12/17	1.3	125.04	1	127.50	125.00	0.3	5,113	0.01%
2021/12/15	0.1	127.50	2	122.50	122.00	-1.9	5,668	-0.03%
2021/12/14	3.2	124.29	4	123.00	122.00	-0.8	5,687	-0.01%
2021/12/13	6.1	128.57	10	127.70	125.50	-3.9	5,727	-0.07%
2021/12/10	5	134.20	2.1	134.10	131.50	2.9	5,822	0.05%
2021/12/09	3	135.00	0	0.00	134.00	3	5,923	0.05%
2021/12/08	0.1	134.50	4	133.75	134.00	-4	6,163	-0.06%
2021/12/07	2.1	132.84	1	130.50	131.00	1.1	6,305	0.02%
2021/12/06	6.1	132.19	4.2	132.84	134.00	1.9	6,663	0.03%
2021/12/03	0.3	133.00	0	0.00	133.00	0.3	6,773	0.00%
2021/12/02	3.2	131.87	1	131.00	130.50	2.2	6,772	0.03%
2021/12/01	4.4	134.38	1	133.00	133.50	3.4	6,758	0.05%
2021/11/30	10.5	136.77	3	137.50	135.50	7.5	6,720	0.11%
2021/11/29	40	139.31	37	137.00	135.50	3	6,686	0.04%
2021/11/26	3.2	133.02	5	133.70	132.50	-1.8	6,633	-0.03%
2021/11/25	1	135.00	6.1	136.33	135.00	-5.1	6,648	-0.08%
2021/11/24	2.1	135.19	4	135.25	135.50	-1.9	6,634	-0.03%
2021/11/23	13.1	135.05	7	135.86	135.50	6.1	6,633	0.09%
2021/11/22	3.1	139.52	4	141.38	140.00	-0.9	6,615	-0.01%
2021/11/19	44.9	142.45	2.1	138.57	139.00	42.8	6,570	0.65%
2021/11/18	3.1	146.49	1	145.00	146.00	2.1	6,537	0.03%
2021/11/17	6.1	147.83	9.1	147.73	149.50	-3	6,511	-0.05%
2021/11/16	1.2	142.79	2.1	144.00	144.00	-0.9	6,479	-0.01%
2021/11/15	1.1	143.64	6.3	144.16	145.00	-5.2	6,507	-0.08%
2021/11/12	5	143.80	26.4	144.06	143.00	-21.4	6,535	-0.33%
2021/11/11	30.7	147.07	12.2	144.81	140.50	18.5	6,520	0.28%
2021/11/10	20.1	150.92	6	150.17	149.50	14.1	6,425	0.22%
2021/11/09	7	150.43	32.4	148.61	151.00	-25.3	6,368	-0.40%
2021/11/08	16.7	148.55	32	147.77	145.00	-15.3	6,326	-0.24%
2021/11/05	17	148.38	30	148.63	149.00	-13	6,310	-0.21%
2021/11/04	11.2	150.45	10	147.35	143.00	1.2	6,294	0.02%
2021/11/03	43	152.49	42	151.80	148.00	1	6,195	0.02%
2021/11/02	30	147.48	35.5	148.42	149.00	-5.5	6,072	-0.09%
2021/11/01	18.8	145.39	18.1	145.09	146.50	0.7	5,994	0.01%
2021/10/29	17.7	142.19	23.5	142.40	145.00	-5.8	5,964	-0.10%
2021/10/28	15	137.30	36.8	137.71	138.50	-21.8	5,912	-0.37%
2021/10/27	11.1	138.11	59.1	138.35	141.50	-48	5,916	-0.81%
2021/10/26	61.1	136.31	20	134.85	134.00	41.1	5,851	0.70%
2021/10/25	5	129.39	15	129.63	130.50	-10	5,850	-0.17%
2021/10/22	11	126.82	17.4	126.76	127.00	-6.4	5,851	-0.11%
2021/10/21	8.1	122.71	19.1	122.55	121.00	-10.9	5,860	-0.19%
2021/10/20	6.2	120.23	1.3	121.15	122.00	4.9	5,983	0.08%
2021/10/19	25	120.64	22	121.32	122.00	3	6,081	0.05%
2021/10/18	15	117.60	13	116.85	117.00	2	6,207	0.03%
2021/10/15	8	117.37	10.1	118.06	117.50	-2.1	6,382	-0.03%
2021/10/14	9	113.17	8.4	112.87	112.50	0.7	6,646	0.01%
2021/10/13	0.1	110.00	1	113.50	110.50	-0.9	6,725	-0.01%
2021/10/12	0	0.00	6	110.50	111.50	-6	6,867	-0.09%
2021/10/08	6	115.00	5	113.10	113.50	1	6,931	0.01%
2021/10/07	29.1	113.57	23	112.20	113.50	6.1	7,224	0.08%
2021/10/06	11.5	115.64	8.1	112.17	109.00	3.4	7,474	0.05%
2021/10/05	7.2	111.64	16.1	111.18	113.50	-8.9	7,576	-0.12%
2021/10/04	26.2	122.72	37.4	118.90	115.50	-11.2	7,503	-0.15%
2021/10/01	102.2	130.90	91	129.67	128.00	11.2	7,394	0.15%	大買/
2021/09/30	73.2	130.00	104.4	131.30	132.00	-31.2	7,170	-0.44%	大賣/
2021/09/29	86	127.00	65	126.88	124.00	21	6,877	0.31%
2021/09/28	26.1	125.73	19	124.61	123.50	7.1	6,687	0.11%
2021/09/27	13	126.69	13	124.54	122.00	0	6,653	0.00%
2021/09/24	26.1	127.69	12.6	126.68	125.00	13.5	6,690	0.20%
2021/09/23	193.8	127.71	138.5	128.23	131.50	55.3	6,591	0.84%	大買/大賣/
2021/09/22	35.3	123.94	40	124.20	126.50	-4.8	6,215	-0.08%
2021/09/16	11	116.50	6	117.42	115.00	5	6,170	0.08%
2021/09/15	1	116.50	8	119.19	117.50	-7	6,218	-0.11%
2021/09/14	49	120.04	51	118.47	117.50	-2	6,165	-0.03%
2021/09/13	34	119.10	23	118.65	121.00	11	6,070	0.18%
2021/09/10	63.2	118.02	58.8	119.49	121.50	4.5	5,988	0.07%
2021/09/09	47.4	117.05	38.2	116.86	113.00	9.2	5,787	0.16%
2021/09/08	96.5	120.44	135	121.47	119.50	-38.5	5,665	-0.68%	大賣/
2021/09/07	11.1	115.61	11	115.72	119.00	0	5,337	0.00%
2021/09/06	0	0.00	2	107.50	108.50	-2	5,245	-0.04%
2021/09/03	2	106.00	2	108.00	108.00	0	5,314	0.00%
2021/09/02	2	107.25	10	107.00	106.00	-8	5,384	-0.15%
2021/09/01	2	111.00	3	108.50	108.50	-1	5,516	-0.02%
2021/08/31	2	110.00	0	0.00	108.00	2	5,643	0.04%
2021/08/30	2.1	113.02	2	112.75	114.50	0.1	5,843	0.00%
2021/08/26	1	109.00	8	108.50	109.00	-7	6,054	-0.12%
2021/08/25	1	110.50	0	0.00	110.50	1	6,167	0.02%
2021/08/24	21	106.02	1	106.00	105.50	20	6,202	0.32%
2021/08/20	0	0.00	0.1	105.50	105.50	-0.1	6,273	0.00%
2021/08/19	0.1	103.00	8	103.88	103.00	-8	6,318	-0.13%
2021/08/18	4	107.50	5	107.60	108.00	-1	6,371	-0.02%
2021/08/17	4	107.13	2.2	109.50	104.00	1.8	6,475	0.03%
2021/08/16	0	0.00	0.1	109.50	113.50	-0.1	6,536	0.00%
2021/08/13	2	113.25	3	114.50	109.50	-1	6,669	-0.01%
2021/08/12	1	119.00	2	117.25	119.00	-1	6,802	-0.01%
2021/08/11	3	120.50	5.5	117.23	120.00	-2.5	6,994	-0.04%
2021/08/10	2.5	117.98	58	119.06	118.00	-55.5	7,257	-0.76%
2021/08/09	13.2	116.94	1.1	115.73	118.50	12.1	7,254	0.17%
2021/08/06	4.2	128.52	19	127.47	125.00	-14.8	7,352	-0.20%
2021/08/05	8.5	129.39	5.3	127.02	129.00	3.2	7,516	0.04%
2021/08/04	11	130.50	16	131.16	129.00	-5	7,638	-0.07%
2021/08/03	6	131.33	4.3	130.18	130.00	1.8	7,610	0.02%
2021/08/02	4.5	133.44	8	134.63	135.00	-3.5	7,581	-0.05%
2021/07/30	6.2	135.37	1	139.50	131.50	5.2	7,538	0.07%
2021/07/29	6.2	139.60	5.1	139.41	140.00	1.1	7,438	0.01%
2021/07/28	9	137.39	34	132.88	138.50	-25	7,365	-0.34%
2021/07/27	8.1	139.81	16	140.50	138.50	-7.9	7,251	-0.11%
2021/07/26	23	146.09	14.3	143.41	146.00	8.7	7,180	0.12%
2021/07/23	31.4	146.40	14.4	142.07	138.00	17	7,062	0.24%
2021/07/22	9.2	142.30	16	142.19	144.50	-6.9	6,884	-0.10%
2021/07/21	9.6	148.05	8.1	146.43	144.50	1.5	6,745	0.02%
2021/07/20	33.4	147.78	22.4	147.01	147.50	11	6,555	0.17%
2021/07/19	144.5	148.89	13	148.92	144.50	131.5	6,337	2.08%	大買/鉅額交易
2021/07/16	9	136.61	2	138.50	140.50	7	5,986	0.12%
2021/07/15	0	0.00	6.4	126.03	128.00	-6.4	5,853	-0.11%
2021/07/14	4.6	118.31	4.3	119.42	116.50	0.3	5,689	0.01%
2021/07/13	24.6	127.52	19.4	126.07	119.00	5.2	5,592	0.09%
2021/07/12	10.3	119.98	32.4	120.77	126.50	-22	5,250	-0.42%
2021/07/09	13.2	115.44	14.6	114.25	115.00	-1.4	4,953	-0.03%
2021/07/08	1	107.50	2	109.25	108.00	-1	4,773	-0.02%
2021/07/07	5.4	109.70	8.4	110.28	107.50	-3	4,763	-0.06%
2021/07/06	2	107.50	2.6	107.29	108.00	-0.6	4,695	-0.01%
2021/07/05	0	0.00	18	105.69	105.00	-18	4,666	-0.39%
2021/07/02	1	107.50	2	107.50	106.50	-1	4,651	-0.02%
2021/07/01	5	109.10	3	109.33	108.50	2	4,643	0.04%
2021/06/30	7.2	111.20	6.3	110.11	109.50	0.8	4,586	0.02%
2021/06/29	1	105.00	3.2	108.40	104.00	-2.2	4,464	-0.05%
2021/06/28	5.1	107.17	6.1	108.01	107.50	-1	4,435	-0.02%
2021/06/25	18.1	108.28	12.5	107.86	106.50	5.5	4,395	0.13%
2021/06/24	3.3	105.86	4	105.63	105.00	-0.7	4,288	-0.02%
2021/06/23	2	101.00	1.1	100.09	100.50	0.9	4,215	0.02%
2021/06/22	2	100.50	1	102.50	99.80	1	4,201	0.02%
2021/06/21	5	101.08	59.6	100.61	102.50	-54.6	4,162	-1.31%
2021/06/18	20.1	102.75	1	103.00	100.00	19.1	4,131	0.46%
2021/06/17	4	103.00	1	104.50	102.00	3	4,119	0.07%
2021/06/16	5.5	100.91	3.5	100.86	100.00	2	4,122	0.05%
2021/06/15	8.2	102.40	11.8	102.66	102.00	-3.6	4,096	-0.09%
2021/06/11	9	107.67	4	106.88	106.00	5	4,093	0.12%
2021/06/10	60.5	112.63	54.3	108.69	113.00	6.2	4,043	0.15%
2021/06/09	11.2	113.45	38.9	111.53	110.50	-27.7	3,980	-0.70%
2021/06/08	19.9	112.10	23.1	109.67	110.50	-3.2	3,841	-0.08%
2021/06/07	48.5	106.98	25	111.56	113.50	23.5	3,702	0.63%
2021/06/04	5.5	105.18	3	105.33	103.50	2.5	3,453	0.07%
2021/06/03	22.3	108.94	57	107.65	108.50	-34.7	3,397	-1.02%
2021/06/02	100	102.17	8.7	100.50	106.00	91.3	3,212	2.84%
2021/06/01	5.6	97.12	9	96.52	96.50	-3.4	3,089	-0.11%
2021/05/28	6.4	100.45	4	100.25	100.50	2.4	2,995	0.08%
2021/05/27	2.5	102.70	4	103.38	103.00	-1.5	2,954	-0.05%
2021/05/26	7.2	100.24	14	101.24	102.00	-6.8	2,896	-0.24%
2021/05/25	16.6	103.78	68.2	102.19	101.50	-51.6	2,816	-1.83%
2021/05/24	18.3	111.04	8	110.13	110.50	10.3	2,664	0.38%
2021/05/21	25	114.28	21	112.88	111.50	4	2,545	0.16%
2021/05/20	34	111.56	49.3	113.46	116.00	-15.3	2,387	-0.64%
2021/05/19	34	112.25	21.6	111.85	109.50	12.4	2,206	0.56%
2021/05/18	121.8	112.20	45.3	113.49	107.00	76.5	1,994	3.83%	大買/
2021/05/17	7	114.79	4.1	115.50	115.50	2.9	1,673	0.17%
2021/05/14	23	101.99	38.1	99.58	105.00	-15	1,627	-0.92%
2021/05/13	62.1	102.16	53	103.55	102.00	9.1	1,424	0.64%
2021/05/12	59.3	92.69	39	93.11	96.80	20.3	1,231	1.65%
2021/05/11	1	88.90	6	87.53	88.00	-5	1,037	-0.48%
2021/05/10	2	88.50	5	87.30	87.80	-3	1,014	-0.30%
2021/05/07	0.4	83.51	17	85.36	86.70	-16.6	988	-1.68%
2021/05/06	13	78.57	0	0.00	78.90	13	959	1.36%
2021/05/05	2	79.00	0	0.00	79.30	2	962	0.21%
2021/05/04	8	79.36	1	79.00	79.10	7	960	0.73%
2021/05/03	1.3	81.97	0	0.00	81.70	1.3	944	0.14%
2021/04/28	0.2	86.20	0	0.00	85.10	0.2	939	0.02%
2021/04/27	0.5	85.40	10	83.70	84.70	-9.5	940	-1.01%
2021/04/26	5	83.30	10	83.20	83.90	-5	941	-0.53%
2021/04/23	2	83.75	5	83.60	84.00	-3	946	-0.32%
2021/04/22	27	83.72	0	0.00	83.20	27	964	2.80%
2021/04/21	3	86.40	0	0.00	86.10	3	981	0.31%
2021/04/16	2	85.00	0	0.00	84.80	2	989	0.20%
2021/04/14	2	83.30	1	85.10	84.50	1	995	0.10%
2021/04/13	2	89.40	34	90.00	86.70	-32	986	-3.24%
2021/04/12	10	89.80	17.5	89.82	89.90	-7.5	975	-0.77%
2021/04/08	3	89.57	76	90.06	89.20	-73	985	-7.41%
2021/04/07	1	89.40	0	0.00	89.60	1	986	0.10%
2021/04/06	0	0.00	1	86.70	86.70	-1	990	-0.10%
2021/04/01	1	87.10	1	87.30	87.30	0	987	0.00%
2021/03/31	1	87.10	3	87.13	86.60	-2	992	-0.20%
2021/03/30	2	88.30	0.5	88.00	88.00	1.5	999	0.15%
2021/03/29	0.5	89.50	0	0.00	89.00	0.5	1,010	0.05%
2021/03/26	2	89.60	0	0.00	89.70	2	1,009	0.20%
2021/03/23	0	0.00	4	90.28	88.00	-4	1,007	-0.40%
2021/03/22	8.7	91.83	8.1	90.89	91.00	0.6	996	0.06%
2021/03/19	6	88.55	2	88.65	91.40	4	993	0.40%
2021/03/18	1	88.00	1	88.30	88.00	0	962	0.00%
2021/03/17	2.1	89.36	3	89.90	88.00	-0.9	996	-0.09%
2021/03/16	10.2	83.67	0	0.00	86.00	10.2	945	1.08%
2021/03/11	0.1	81.30	0	0.00	81.10	0.1	917	0.01%
2021/03/10	3	79.60	0	0.00	80.10	3	911	0.33%
2021/03/05	4	78.80	3	78.30	79.00	1	910	0.11%
2021/03/04	1	80.00	2	79.20	79.30	-1	920	-0.11%
2021/03/03	0	0.00	1	80.40	81.20	-1	914	-0.11%
2021/03/02	2	81.75	0.2	82.16	81.70	1.9	909	0.20%
2021/02/26	1	84.00	0	0.00	82.30	1	910	0.11%
2021/02/25	1	83.00	0	0.00	82.30	1	929	0.11%
2021/02/24	1	84.20	9	84.39	83.10	-8	940	-0.85%
2021/02/23	2.5	84.76	0	0.00	84.10	2.5	943	0.26%
2021/02/22	2	84.70	0	0.00	85.50	2	944	0.21%
2021/02/17	1.1	81.71	0	0.00	81.60	1.1	960	0.11%
2021/02/05	0	0.00	3.2	82.44	81.80	-3.2	955	-0.34%
2021/02/04	1	82.80	5	83.00	82.80	-4	962	-0.42%
2021/02/03	2	83.00	19	83.05	83.10	-17	977	-1.74%
2021/02/02	3	85.80	16	84.18	84.10	-13	969	-1.34%
2021/02/01	1	86.50	1	86.90	86.10	0	974	0.00%
2021/01/29	0	0.00	6	88.25	86.50	-6	974	-0.62%
2021/01/28	0	0.00	1	87.00	88.30	-1	978	-0.10%
2021/01/26	1	87.90	0	0.00	87.70	1	994	0.10%
2021/01/25	0	0.00	1	87.50	87.90	-1	1,013	-0.10%
2021/01/22	1	86.60	2	86.30	86.30	-1	1,014	-0.10%
2021/01/21	41	87.11	2	86.90	86.70	39	1,024	3.81%
2021/01/19	1	87.50	0	0.00	87.20	1	1,036	0.10%
2021/01/18	3	87.37	3	87.20	86.80	0	1,049	0.00%
2021/01/15	117	88.79	0	0.00	87.90	117	1,044	11.20%	大買/鉅額交易
2021/01/14	2	89.90	1	91.30	90.80	1	1,023	0.10%
2021/01/12	1	87.60	0	0.00	87.50	1	1,004	0.10%
2021/01/11	5	88.10	1.3	88.50	88.50	3.7	1,013	0.36%
2021/01/07	4	87.38	2	87.60	87.20	2	1,137	0.18%
2021/01/06	2	87.45	0	0.00	87.60	2	1,148	0.17%
2021/01/05	0	0.00	3	88.57	88.60	-3	1,161	-0.26%
2021/01/04	2	89.00	0	0.00	88.50	2	1,166	0.17%
2020/12/31	3	90.20	0	0.00	90.00	3	1,158	0.26%
2020/12/30	7	91.94	0	0.00	91.50	7	1,148	0.61%
2020/12/29	4	90.93	3	90.77	90.70	1	1,133	0.09%
2020/12/25	0	0.00	0	91.00	89.50	0	1,115	0.00%
2020/12/23	1	88.20	1	88.30	88.60	0	1,090	0.00%
2020/12/21	2	86.65	1	86.60	86.60	1	1,082	0.09%
2020/12/18	4	87.13	0	0.00	87.00	4	1,081	0.37%
2020/12/17	0	0.00	13	88.34	87.50	-13	1,074	-1.21%
2020/12/16	7.2	90.00	3	90.83	89.20	4.2	1,061	0.40%
2020/12/15	4	90.15	0	0.00	90.00	4	1,047	0.38%
2020/12/14	0	88.80	1	88.70	89.00	-1	1,020	-0.10%
2020/12/11	15	90.31	2	90.05	88.80	13	1,015	1.28%
2020/12/08	0	0.00	2	86.40	86.50	-2	995	-0.20%
2020/12/07	1	87.50	2	86.85	86.90	-1	991	-0.10%
2020/12/03	1	87.30	0	0.00	87.40	1	983	0.10%
2020/11/30	3	89.97	4	90.45	88.00	-1	972	-0.10%
2020/11/27	1	90.10	1	89.00	90.00	0	957	0.00%
2020/11/26	4	88.60	0	0.00	88.50	4	951	0.42%
2020/11/24	1	89.30	0	89.00	88.00	1	943	0.11%
2020/11/23	0	0.00	1	90.20	90.00	-1	925	-0.11%
2020/11/20	1	91.90	0	0.00	91.80	1	979	0.10%
2020/11/19	1	92.10	1	91.90	91.40	0	1,005	0.00%
2020/11/18	0	91.50	0	0.00	90.50	0	994	0.00%
2020/11/17	4	91.53	11	90.70	90.50	-7	982	-0.71%
2020/11/16	4	93.10	1	92.80	92.70	3	991	0.30%
2020/11/13	1.2	94.20	1	94.50	93.90	0.2	995	0.02%
2020/11/12	1	94.70	1	93.60	93.20	0	998	0.00%
2020/11/11	4	95.75	4	96.60	95.10	0	991	0.00%
2020/11/10	0	0.00	2	95.75	95.70	-2	981	-0.20%
2020/11/09	0.2	96.50	0	0.00	96.00	0.2	978	0.02%
2020/11/05	0	0.00	5	95.00	94.50	-5	981	-0.51%
2020/11/04	1	93.50	0	0.00	93.80	1	978	0.10%
2020/11/03	1	96.50	0	0.00	95.50	1	967	0.10%
2020/11/02	1	98.00	3	97.90	96.50	-2	964	-0.21%
2020/10/30	4	97.10	0	0.00	96.00	4	951	0.42%
2020/10/29	1	96.10	1	97.00	97.50	0	961	0.00%
2020/10/28	0	96.50	2	95.80	95.70	-2	952	-0.21%
2020/10/27	1	93.90	0	0.00	93.80	1	947	0.11%
2020/10/26	1	95.60	0	0.00	94.90	1	943	0.11%
2020/10/21	0	0.00	1	98.10	98.10	-1	985	-0.10%
2020/10/20	1	96.70	0	0.00	97.00	1	998	0.10%
2020/10/19	1	99.00	13	98.65	98.00	-12	1,000	-1.20%
2020/10/16	20	100.41	8	100.23	97.00	12	1,001	1.20%
2020/10/15	9	103.44	1	99.90	104.50	8	945	0.85%
2020/10/13	2	94.80	0	0.00	94.70	2	908	0.22%
2020/10/12	2	99.20	0	0.00	99.10	2	918	0.22%
2020/10/07	1	103.50	0	0.00	103.50	1	932	0.11%
2020/10/06	0	0.00	1	103.00	105.00	-1	970	-0.10%
2020/10/05	2	101.25	0	0.00	102.00	2	989	0.20%
2020/09/29	1	102.50	0	0.00	102.00	1	1,078	0.09%
2020/09/25	5	103.14	8	104.13	101.00	-3	1,169	-0.26%
2020/09/24	5	107.20	7	106.64	105.00	-2	1,259	-0.16%
2020/09/23	2	107.50	4	108.13	107.50	-2	1,349	-0.15%
2020/09/22	3	107.00	2	107.00	107.00	1	1,366	0.07%
2020/09/18	3	112.33	0	0.00	112.00	3	1,454	0.21%
2020/09/16	1	111.00	0	0.00	110.00	1	1,460	0.07%
2020/09/15	5	111.00	11	111.09	111.00	-6	1,462	-0.41%
2020/09/14	0	0.00	1	108.50	108.00	-1	1,456	-0.07%
2020/09/11	8	108.88	5	110.70	105.00	3	1,473	0.20%
2020/09/09	2	104.25	5	105.50	106.00	-3	1,485	-0.20%
2020/09/08	5	107.00	1	105.00	105.00	4	1,494	0.27%
2020/09/07	1	106.50	0	0.00	106.00	1	1,511	0.07%
2020/09/04	0	0.00	1	108.00	107.50	-1	1,537	-0.07%
2020/09/03	2	110.25	2	110.25	110.00	0	1,542	0.00%
2020/09/02	1	112.00	1	110.00	110.00	0	1,554	0.00%
2020/09/01	1	114.00	2	114.75	112.50	-1	1,578	-0.06%
2020/08/28	0	0.00	1	113.00	113.50	-1	1,638	-0.06%
2020/08/27	12	115.00	10	113.00	113.00	2	1,654	0.12%
2020/08/26	10	117.00	20	118.45	113.50	-10	1,676	-0.60%
2020/08/25	30	108.83	12	113.71	114.50	18	1,616	1.11%
2020/08/24	2	107.50	0	0.00	104.50	2	1,614	0.12%
2020/08/21	5	105.80	1	107.00	107.00	4	1,633	0.24%
2020/08/20	100	104.09	12	108.29	104.50	88	1,653	5.32%
2020/08/19	0	0.00	2	113.50	113.00	-2	1,701	-0.12%
2020/08/18	0	0.00	4	109.50	109.50	-4	1,763	-0.23%
2020/08/17	2	113.50	0	0.00	112.00	2	1,790	0.11%
2020/08/13	1	115.00	2	115.00	114.50	-1	1,986	-0.05%
2020/08/12	1	114.50	1	116.50	113.00	0	2,074	0.00%
2020/08/11	4	120.50	1	121.50	118.00	3	2,090	0.14%
2020/08/07	7	123.43	7	122.36	121.50	0	2,153	0.00%
2020/08/06	1	124.00	0	0.00	123.00	1	2,162	0.05%
2020/08/05	6	123.50	14	123.75	124.00	-8	2,169	-0.37%
2020/08/04	0	0.00	19	124.08	124.00	-19	2,202	-0.86%
2020/07/31	0	0.00	2	120.50	119.50	-2	2,339	-0.09%
2020/07/29	0	0.00	14	120.11	120.50	-14	2,410	-0.58%
2020/07/28	4	117.25	7	114.93	119.50	-3	2,423	-0.12%
2020/07/27	12	116.00	30	119.50	115.50	-18	2,435	-0.74%
2020/07/24	1	127.00	0	0.00	122.00	1	2,478	0.04%
2020/07/23	8	124.06	4	124.00	123.50	4	2,503	0.16%
2020/07/22	8	125.38	6	125.00	125.00	2	2,620	0.08%
2020/07/21	6	131.00	1	129.00	129.00	5	2,689	0.19%
2020/07/17	10	128.50	1	128.50	128.50	9	2,683	0.34%
2020/07/16	12	136.21	15	141.63	136.00	-3	2,709	-0.11%
2020/07/14	1	133.50	16	133.47	133.00	-15	2,737	-0.55%
2020/07/13	4	135.88	3	136.17	135.50	1	2,770	0.04%
2020/07/10	10	132.00	1	131.00	132.00	9	2,813	0.32%
2020/07/09	4	137.50	1	137.50	136.00	3	2,896	0.10%
2020/07/08	18	140.39	16	142.41	139.00	2	3,040	0.07%
2020/07/07	5	135.80	20	136.58	135.00	-15	3,076	-0.49%
2020/07/06	8	137.31	23	139.67	137.00	-15	3,105	-0.48%
2020/07/03	19	133.87	38	132.67	132.00	-19	3,128	-0.61%
2020/07/02	4	124.50	44	129.35	132.00	-40	3,047	-1.31%
2020/07/01	5	119.50	0	0.00	120.00	5	2,976	0.17%
2020/06/30	4	122.13	4	118.75	118.00	0	2,966	0.00%
2020/06/29	1	121.50	11	119.68	121.50	-10	2,929	-0.34%
2020/06/24	2	116.75	2	116.25	116.50	0	2,895	0.00%
2020/06/23	0	0.00	1	115.00	115.00	-1	2,914	-0.03%
2020/06/22	1	115.50	1	115.00	115.50	0	2,916	0.00%
2020/06/19	10	114.75	1	115.99	113.00	9	2,919	0.31%
2020/06/18	1	118.00	2	116.75	117.00	-1	2,919	-0.03%
2020/06/17	0	0.00	2	116.50	117.50	-2	2,911	-0.07%
2020/06/16	0	0.00	35	113.50	113.00	-35	2,894	-1.21%
2020/06/15	1	114.50	1	112.00	112.00	0	2,903	0.00%
2020/06/12	8	107.06	5	106.80	109.50	3	2,906	0.10%
2020/06/11	9	114.11	1	116.50	112.50	8	2,902	0.28%
2020/06/10	0	0.00	4	116.38	116.00	-4	2,889	-0.14%
2020/06/09	11	116.64	1	117.00	117.00	10	2,898	0.35%
2020/06/08	2	116.50	11	119.18	115.50	-9	2,907	-0.31%
2020/06/05	11	122.59	2	120.50	120.00	9	2,889	0.31%
2020/06/04	3	119.33	2	119.25	118.50	1	2,850	0.04%
2020/06/03	2	118.50	0	0.00	118.00	2	2,839	0.07%
2020/06/02	0	0.00	5	120.00	117.50	-5	2,833	-0.18%
2020/06/01	0	0.00	10	118.00	117.00	-10	2,826	-0.35%
2020/05/29	16	115.56	1	115.50	116.00	15	2,813	0.53%
2020/05/27	1	116.00	3	116.67	116.00	-2	2,771	-0.07%
2020/05/26	10	120.35	1	118.00	117.50	9	2,755	0.33%
2020/05/25	0	0.00	16	119.44	121.00	-16	2,685	-0.60%
2020/05/22	6	110.67	4	113.13	110.00	2	2,617	0.08%
2020/05/21	17	116.38	6.1	116.54	114.50	10.9	2,589	0.42%
2020/05/20	15	110.63	24	111.42	112.00	-9	2,520	-0.36%
2020/05/19	2	106.00	34	104.74	106.00	-32	2,399	-1.33%
2020/05/18	0	0.00	8	100.50	100.00	-8	2,313	-0.35%
2020/05/15	8.1	97.43	10	100.00	97.80	-1.9	2,309	-0.08%
2020/05/14	25	98.34	21	101.10	97.30	4	2,351	0.17%
2020/05/13	0	0.00	4	97.95	97.60	-4	2,315	-0.17%
2020/05/12	0	0.00	3	99.40	98.30	-3	2,325	-0.13%
2020/05/11	9	99.27	2	100.90	98.90	7	2,342	0.30%
2020/05/08	32	105.92	33	107.62	102.00	-1	2,395	-0.04%
2020/05/07	22	101.70	22	102.91	103.00	0	2,335	0.00%
2020/05/06	22	101.24	2	98.60	99.00	20	2,268	0.88%
2020/05/05	1	97.80	0	0.00	97.20	1	2,224	0.04%
2020/05/04	2	97.50	0	0.00	97.30	2	2,183	0.09%
2020/04/30	41	98.54	3	99.40	98.60	38	2,168	1.75%
2020/04/29	6	97.50	2	99.75	97.00	4	2,136	0.19%
2020/04/28	1	96.60	2	96.20	95.70	-1	2,075	-0.05%
2020/04/27	20	100.56	8	99.81	96.60	12	2,039	0.59%
2020/04/24	0	0.00	6	94.92	96.00	-6	1,909	-0.31%
2020/04/23	31	88.18	0	0.00	87.30	31	1,823	1.70%
2020/04/22	2	86.30	2	87.10	86.90	0	1,804	0.00%
2020/04/21	5	88.66	13	86.85	86.20	-8	1,788	-0.45%
2020/04/20	6	86.03	2	87.40	88.30	4	1,748	0.23%
2020/04/17	5	85.44	0	0.00	85.40	5	1,721	0.29%
2020/04/16	4	86.23	7	87.69	87.80	-3	1,678	-0.18%
2020/04/15	15	88.39	10	87.63	86.60	5	1,632	0.31%
2020/04/14	11	91.24	84	90.50	91.00	-73	1,556	-4.69%
2020/04/13	40	87.91	40	87.56	90.00	0	1,454	0.00%
2020/04/10	71	77.54	3	78.33	82.30	68	1,288	5.28%
2020/04/09	4	75.10	3	73.50	74.90	1	1,182	0.08%
2020/04/08	15	72.87	2	75.30	75.00	13	1,120	1.16%
2020/04/07	15	71.57	0	0.00	71.10	15	1,040	1.44%
2020/04/06	5	70.00	7	71.14	70.90	-2	1,020	-0.20%
2020/04/01	0	0.00	7	69.50	69.70	-7	997	-0.70%
2020/03/30	4	67.53	0	0.00	70.10	4	986	0.41%
2020/03/27	21	71.00	2	73.00	70.30	19	979	1.94%
2020/03/25	0	0.00	3	75.13	74.70	-3	956	-0.31%
2020/03/24	1	75.00	1	75.20	73.80	0	949	0.00%
2020/03/23	5	72.46	9	71.33	73.80	-4	949	-0.42%
2020/03/20	3	71.10	0	0.00	70.30	3	950	0.32%
2020/03/19	0	0.00	1	65.00	65.00	-1	982	-0.10%
2020/03/18	0	0.00	1	73.00	71.20	-1	978	-0.10%
2020/03/17	1	69.00	3.2	71.87	69.00	-2.2	961	-0.23%
2020/03/16	1	80.00	1	84.10	76.60	0	945	0.00%
2020/03/13	2	80.15	3	80.17	80.50	-1	932	-0.11%
2020/03/12	2	89.00	7	94.30	88.90	-5	915	-0.55%
2020/03/11	1	102.00	0	0.00	98.70	1	891	0.11%
2020/03/10	2	98.10	0	0.00	99.50	2	880	0.23%
2020/03/09	0	0.00	7	101.79	100.00	-7	869	-0.80%
2020/03/05	5	110.30	0	0.00	111.50	5	852	0.59%
2020/03/04	1	103.00	0	0.00	103.00	1	835	0.12%
2020/03/02	57	104.11	6	103.25	102.50	51	824	6.18%
2020/02/27	2	109.00	2	107.00	106.50	0	815	0.00%
2020/02/25	1	110.00	0	0.00	109.00	1	793	0.13%
2020/02/21	1	119.50	0	0.00	116.50	1	774	0.13%
2020/02/18	1	117.00	1	117.00	117.00	0	757	0.00%
2020/02/17	3	121.00	3	123.00	120.00	0	738	0.00%
2020/02/14	2	110.50	0	0.00	113.50	2	691	0.29%
2020/02/13	3	112.50	2	111.75	110.50	1	683	0.15%
2020/02/12	4	109.38	0	0.00	108.50	4	678	0.59%
2020/02/11	5	108.70	1	110.00	109.50	4	645	0.62%
2020/02/10	1	99.00	0	0.00	100.00	1	549	0.18%
2020/02/05	0	94.60	1	96.10	93.60	-1	536	-0.19%
2020/02/03	1	90.30	0	0.00	96.40	1	526	0.19%
2020/01/30	0	0.00	5	88.46	88.70	-5	515	-0.97%
2020/01/15	0	0.00	4	94.95	94.60	-4	526	-0.76%
2020/01/10	0	0.00	4	91.30	91.30	-4	510	-0.78%
2020/01/06	0	0.00	3	92.67	92.30	-3	508	-0.59%
2020/01/02	0	0.00	2	95.50	96.20	-2	498	-0.40%
2019/12/31	0	0.00	1	95.00	94.70	-1	494	-0.20%
2019/12/23	1	93.10	0	0.00	93.60	1	483	0.21%
2019/12/19	3	95.90	10	95.71	96.30	-7	472	-1.48%
2019/12/18	0	0.00	3	97.33	96.00	-3	473	-0.63%
2019/12/16	3	95.70	89	97.94	95.70	-86	448	-19.18%
2019/12/13	0	0.00	20	108.03	104.50	-20	410	-4.88%
2019/12/12	0	0.00	1	112.00	113.50	-1	392	-0.26%
2019/12/11	0	0.00	3	112.50	112.50	-3	395	-0.76%
2019/12/10	0	0.00	4	112.50	114.00	-4	404	-0.99%
2019/12/09	5	113.00	2	112.00	112.00	3	443	0.68%
2019/12/06	0	0.00	3	113.33	113.50	-3	441	-0.68%
2019/12/04	0	0.00	1	113.00	114.50	-1	449	-0.22%
2019/11/29	3	120.83	0	0.00	115.50	3	460	0.65%
2019/11/27	13	116.12	0	0.00	117.50	13	483	2.69%
2019/11/26	20	116.75	0	0.00	115.50	20	487	4.10%
2019/11/25	21	116.76	1	116.50	116.50	20	494	4.04%
2019/11/22	8	116.50	0	0.00	116.50	8	500	1.60%
2019/11/15	1	116.50	0	0.00	119.00	1	545	0.18%
2019/11/14	0	0.00	3	113.67	114.50	-3	545	-0.55%
2019/11/13	1	115.00	12	115.63	116.00	-11	540	-2.04%
2019/11/12	0	0.00	11	121.27	120.00	-11	528	-2.08%
2019/11/11	26	128.65	19	125.05	121.00	7	519	1.35%
2019/11/07	1	131.00	0	0.00	131.00	1	502	0.20%
2019/11/06	1	131.50	0	0.00	131.00	1	505	0.20%
2019/11/05	6	136.17	0	0.00	133.50	6	505	1.19%
2019/11/04	1	133.00	0	0.00	133.00	1	511	0.20%
2019/10/31	16	131.00	0	0.00	132.00	16	528	3.03%
2019/10/30	11	130.05	0	0.00	131.00	11	526	2.09%
2019/10/29	11	132.18	0	0.00	131.00	11	527	2.08%
2019/10/28	20	134.13	6	133.67	136.00	14	526	2.66%
2019/10/25	34	134.31	0	0.00	133.00	34	529	6.43%
2019/10/24	26	136.69	0	0.00	135.00	26	536	4.84%
2019/10/23	8	137.38	0	0.00	136.50	8	530	1.51%
2019/10/22	3	135.83	1	135.50	135.50	2	529	0.38%
2019/10/16	0	0.00	1	134.50	133.00	-1	582	-0.17%
2019/10/02	1	131.50	0	0.00	131.50	1	814	0.12%
2019/09/24	3	133.33	0	0.00	133.00	3	855	0.35%
2019/09/18	0	0.00	2	136.75	135.50	-2	844	-0.24%
2019/09/12	2	137.25	0	0.00	136.50	2	832	0.24%
2019/09/11	0	0.00	7	138.64	140.50	-7	824	-0.85%
2019/09/09	1	130.50	0	0.00	130.50	1	788	0.13%
2019/09/06	5	129.00	0	0.00	129.00	5	786	0.64%
2019/09/05	5	133.00	0	0.00	132.50	5	775	0.64%
2019/09/03	1	136.00	0	0.00	137.00	1	765	0.13%
2019/09/02	2	136.25	5	134.00	135.00	-3	755	-0.40%
2019/08/30	5	135.50	5	138.50	134.00	0	743	0.00%
2019/08/26	0	0.00	11	132.73	130.50	-11	696	-1.58%
2019/08/23	18	135.92	13	135.08	135.00	5	683	0.73%
2019/08/20	1	130.00	0	0.00	127.00	1	639	0.16%
2019/08/19	0	0.00	2	127.50	128.00	-2	624	-0.32%
2019/08/16	1	128.00	0	0.00	127.00	1	618	0.16%
2019/08/07	1	139.50	0	0.00	139.00	1	593	0.17%
2019/08/02	0	0.00	8	152.38	150.50	-8	548	-1.46%
2019/07/30	1	155.00	22	154.82	153.50	-21	532	-3.94%
2019/07/29	0	0.00	25	153.96	152.50	-25	524	-4.77%
2019/07/26	0	0.00	1	156.00	157.00	-1	516	-0.19%
2019/07/24	2	154.50	42	151.75	154.50	-40	500	-8.00%
2019/07/23	31	159.48	0	0.00	153.00	31	493	6.28%
2019/07/22	3	155.50	3	154.50	152.00	0	477	0.00%
2019/07/18	2	156.25	38	155.16	154.00	-36	449	-8.01%
2019/07/17	4	163.13	3	158.67	156.50	1	437	0.23%
2019/07/15	11	145.77	0	0.00	145.50	11	335	3.28%
2019/07/12	42	144.26	11	143.00	142.00	31	328	9.44%
2019/07/10	1	141.50	21	140.64	141.00	-20	301	-6.64%
2019/07/09	38	142.84	21	138.81	138.00	17	288	5.90%
2019/07/08	12	130.13	12	141.13	142.00	0	261	0.00%
2019/07/05	0	0.00	1	129.50	129.50	-1	188	-0.53%
2019/06/26	1	116.50	0	0.00	113.00	1	133	0.75%
2019/06/11	15	116.50	0	0.00	116.00	15	112	13.33%
2019/06/10	5	117.00	0	0.00	116.50	5	112	4.46%
2019/05/28	10	117.00	0	0.00	124.50	10	125	7.95%
2019/05/27	10	117.00	0	0.00	117.50	10	126	7.91%
2019/05/24	2	117.00	0	0.00	118.00	2	127	1.57%
2019/05/17	0	0.00	9	128.00	125.50	-9	129	-6.93%
2019/05/15	0	0.00	35	131.09	130.50	-35	125	-27.96%
2019/04/25	0	0.00	8	132.50	132.50	-8	138	-5.78%
2019/04/24	0	0.00	10	132.50	132.00	-10	142	-7.03%
2019/04/16	75	130.00	0	0.00	130.00	75	136	55.13%
2019/04/12	20	130.00	0	0.00	130.00	20	132	15.05%
2019/04/08	15	132.00	0	0.00	131.50	15	134	11.13%
2019/03/29	15	130.00	0	0.00	130.00	15	138	10.80%
2019/03/28	0	0.00	47	130.03	130.00	-47	139	-33.75%
2019/03/21	1	144.00	0	0.00	142.50	1	143	0.70%
2019/03/19	14	142.50	2	143.00	142.00	12	147	8.16%
2019/03/18	0	0.00	7	142.36	142.00	-7	150	-4.65%
2019/03/04	0	0.00	1	143.00	146.00	-1	209	-0.48%
2019/02/27	3	141.00	0	0.00	141.00	3	205	1.46%
2019/02/26	2	141.00	0	0.00	141.00	2	210	0.95%
2019/02/25	5	140.50	0	0.00	140.50	5	212	2.36%
2019/01/30	0	0.00	5	132.50	135.00	-5	281	-1.77%
2019/01/16	0.2	128.50	0	0.00	128.50	0.2	369	0.05%
2019/01/15	0.1	132.00	2	132.00	132.00	-1.9	372	-0.51%
2019/01/11	1	128.00	0	0.00	127.50	1	373	0.27%
2018/12/18	1	133.50	0	0.00	134.00	1	493	0.20%
2018/12/11	0	0.00	10	145.50	145.00	-10	491	-2.04%
2018/12/05	5	149.00	0	0.00	149.00	5	483	1.04%
2018/11/28	2	149.25	2	152.75	156.00	0	453	0.00%
2018/11/21	2	145.25	1	144.00	144.50	1	422	0.24%
2018/11/20	2	137.50	0	0.00	137.50	2	411	0.49%
2018/11/16	2	136.50	0	0.00	136.50	2	411	0.49%
2018/11/08	0	0.00	2	131.25	140.00	-2	369	-0.54%
2018/11/05	0	0.00	1	144.00	142.00	-1	341	-0.29%
2018/11/02	0	0.00	7	141.00	144.00	-7	345	-2.03%
2018/11/01	6	141.42	36	139.32	138.50	-30	338	-8.87%
2018/10/31	2	149.50	0	0.00	141.00	2	330	0.61%
2018/10/29	0	0.00	1	144.50	150.50	-1	320	-0.31%
2018/10/26	1	149.00	1	143.50	144.50	0	310	0.00%
2018/10/25	1	151.50	44	150.50	145.00	-43	304	-14.14%
2018/10/11	86	116.52	1	119.00	116.50	85	250	33.87%
2018/10/09	0	0.00	3	129.17	129.00	-3	246	-1.22%
2018/10/05	0	0.00	4	148.50	154.00	-4	222	-1.80%
2018/10/04	0	0.00	8	152.75	158.00	-8	211	-3.78%
2018/10/03	8	155.25	3	154.17	155.50	5	195	2.55%
2018/08/21	1	128.00	1	126.00	130.00	0	279	0.00%
2018/08/13	0	0.00	1	139.50	138.50	-1	296	-0.34%
2018/08/09	0	0.00	2	143.75	146.00	-2	309	-0.65%
2018/08/01	3	138.67	0	0.00	138.00	3	357	0.84%
2018/07/24	0	0.00	2	144.50	144.00	-2	381	-0.52%
2018/07/20	0	0.00	2	138.00	137.50	-2	378	-0.53%
2018/07/19	0	0.00	2	138.00	138.00	-2	383	-0.52%
2018/07/17	0	0.00	3	136.50	136.00	-3	385	-0.78%
2018/07/16	2	141.75	0	0.00	139.00	2	392	0.51%
2018/07/13	5	138.50	0	0.00	140.50	5	400	1.25%
2018/07/10	2	139.25	0	0.00	139.00	2	431	0.46%
2018/06/27	3	132.00	1	132.00	130.00	2	434	0.46%
2018/06/26	1	131.00	0	0.00	130.50	1	434	0.23%
2018/06/25	1	132.00	0	0.00	132.00	1	442	0.23%
2018/06/22	1	134.50	0	0.00	134.50	1	445	0.22%
2018/06/21	1	138.50	0	0.00	135.00	1	460	0.22%
2018/06/07	0	0.00	1	156.00	155.00	-1	592	-0.17%
2018/06/05	1	154.00	1	154.00	152.50	0	604	0.00%
2018/06/01	0	0.00	1	147.50	148.00	-1	632	-0.16%
2018/05/31	2	149.50	0	0.00	145.00	2	651	0.31%
2018/05/30	0	0.00	1	149.00	149.50	-1	671	-0.15%
2018/05/28	0	0.00	1	141.50	142.00	-1	674	-0.15%
2018/05/21	0	0.00	2	144.50	146.50	-2	710	-0.28%
2018/05/17	0	0.00	1	136.00	134.00	-1	708	-0.14%
2018/05/16	2	137.50	2	136.50	139.00	0	713	0.00%
2018/05/15	4	132.25	2	130.50	133.50	2	724	0.28%
2018/05/14	0	0.00	1	131.00	131.00	-1	724	-0.14%
2018/05/11	1	137.00	1	132.50	131.50	0	726	0.00%
2018/05/10	11	124.77	2	131.50	134.50	9	728	1.24%
2018/05/09	0	0.00	11	134.82	126.50	-11	715	-1.54%
2018/05/07	0	0.00	1	139.00	137.50	-1	708	-0.14%
2018/05/04	1	145.50	2	147.25	140.00	-1	709	-0.14%
2018/05/03	5	151.10	1	151.00	148.50	4	708	0.56%
2018/05/02	2	141.50	2	142.50	142.50	0	719	0.00%
2018/04/27	1	137.00	0	0.00	138.00	1	777	0.13%
2018/04/25	0	0.00	1	143.50	145.50	-1	823	-0.12%
2018/04/24	4	143.75	1	146.50	145.50	3	842	0.36%
2018/04/23	1	148.00	2	149.50	146.50	-1	849	-0.12%
2018/04/20	2	148.50	5	148.40	149.00	-3	850	-0.35%
2018/04/19	0	0.00	1	143.50	151.50	-1	850	-0.12%
2018/04/18	4	146.25	1	143.50	142.50	3	841	0.36%
2018/04/17	3	149.00	1	147.50	144.00	2	841	0.24%
2018/04/16	2	143.25	1	141.00	143.00	1	838	0.12%
2018/04/13	5	147.10	2	148.00	146.50	3	838	0.36%
2018/04/02	2	172.00	0	0.00	167.50	2	834	0.24%
2018/03/31	2	168.75	0	0.00	168.50	2	837	0.24%
2018/03/30	0	0.00	2	165.75	166.50	-2	849	-0.24%
2018/03/28	0	0.00	1	165.50	162.00	-1	900	-0.11%
2018/03/27	0	0.00	1	169.00	167.50	-1	903	-0.11%
2018/03/26	3	160.83	0	0.00	165.00	3	899	0.33%
2018/03/23	0	0.00	1	162.00	162.50	-1	897	-0.11%
2018/03/22	0	0.00	1	163.50	157.00	-1	893	-0.11%
2018/03/21	2	170.00	3	168.83	170.00	-1	895	-0.11%
2018/03/16	2	189.50	2.3	187.89	191.00	-0.3	853	-0.03%
2018/03/08	0	0.00	1	170.00	170.00	-1	894	-0.11%
2018/03/07	2	169.25	0	0.00	168.00	2	904	0.22%
2018/03/06	0	0.00	4	169.00	171.50	-4	922	-0.43%
2018/03/05	3	161.50	0	0.00	161.00	3	940	0.32%
2018/02/26	0	0.00	10	161.00	163.00	-10	1,155	-0.87%
2018/02/23	0	0.00	3	156.00	158.00	-3	1,223	-0.25%
2018/01/03	0	0.00	31	145.00	144.00	-31	1,577	-1.96%
2018/01/02	0	0.00	1	135.50	141.00	-1	1,567	-0.06%

富邦媒上月業績月增10% 網家-5%UDN聯合新聞網－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－28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

中國信託券商分點個股進出
中國信託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

中國信託 券商分點個股進出 中國信託 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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析