網家 (8044)-新光-新竹券商分點個股進出

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
28.25
漲跌
▼1.40
漲幅
-4.72%
成交量
2,403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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/19	1.9	28.53	5.1	27.76	28.25	-3.2	896	-0.35%
2024/04/18	0.2	29.35	1	29.45	29.65	-0.8	865	-0.09%
2024/04/16	0.9	29.70	0	0.00	29.60	0.9	869	0.10%
2024/04/15	0.2	30.66	0	0.00	30.60	0.2	850	0.02%
2024/04/12	0.5	31.31	0	0.00	31.05	0.5	847	0.06%
2024/04/11	0.5	31.96	0	0.00	31.95	0.5	843	0.05%
2024/04/09	0.2	32.05	0.1	32.15	32.15	0.2	847	0.02%
2024/04/08	0.2	31.74	12	31.53	31.50	-11.8	835	-1.41%
2024/04/03	0.3	33.00	10	32.55	32.50	-9.7	814	-1.19%
2024/04/02	0.2	33.50	0	0.00	33.30	0.2	807	0.02%
2024/04/01	1	33.95	2	33.80	33.95	-1	804	-0.12%
2024/03/29	2.2	33.36	0	0.00	33.30	2.2	794	0.28%
2024/03/28	1	33.35	1	33.25	34.00	0	785	0.00%
2024/03/27	10	33.65	0	0.00	33.65	10	781	1.28%
2024/03/26	1	33.90	3	33.97	33.80	-2	786	-0.25%
2024/03/22	3	33.95	0	0.00	34.00	3	794	0.38%
2024/03/21	11.2	33.40	10	33.53	33.30	1.2	787	0.15%
2024/03/20	10.2	33.86	5	34.45	34.00	5.2	778	0.67%
2024/03/19	0	0.00	10	33.38	33.40	-10	769	-1.30%
2024/03/18	0.1	33.85	0	0.00	33.80	0.1	770	0.02%
2024/03/15	0.1	34.80	0	0.00	34.15	0.1	783	0.01%
2024/03/14	0	34.00	0	0.00	34.60	0	810	0.00%
2024/03/13	0.1	35.25	2	35.00	34.80	-1.9	792	-0.24%
2024/03/11	1	35.70	0	0.00	35.65	1	804	0.12%
2024/03/08	0.5	35.42	0	0.00	35.30	0.5	810	0.07%
2024/03/07	9.1	36.82	0	0.00	36.00	9.1	803	1.13%
2024/03/06	3.3	37.49	0	0.00	37.30	3.3	791	0.42%
2024/03/05	0.1	37.85	1	37.65	37.60	-0.9	790	-0.11%
2024/03/01	1	37.50	5	38.55	38.45	-4	779	-0.51%
2024/02/29	0	0.00	1	38.05	38.00	-1	761	-0.13%
2024/02/27	0	0.00	0	37.80	38.00	0	761	0.00%
2024/02/26	4.7	37.55	1	37.40	37.40	3.7	759	0.48%
2024/02/23	7.5	39.38	1	39.05	39.10	6.5	727	0.89%
2024/02/22	0	41.75	0	0.00	41.70	0	678	0.00%
2024/02/20	1.2	41.69	7	41.78	41.65	-5.8	683	-0.86%
2024/02/16	1.1	42.05	0	42.15	42.20	1.1	691	0.16%
2024/02/15	2.1	41.33	0	0.00	41.95	2.1	721	0.29%
2024/02/05	7	44.36	0	0.00	43.70	7	726	0.96%
2024/02/02	10.3	43.32	1	42.30	42.30	9.3	711	1.31%
2024/02/01	0.2	43.65	0	0.00	43.60	0.2	727	0.03%
2024/01/31	1	44.60	0.3	44.50	44.75	0.7	739	0.09%
2024/01/30	0	44.25	2	44.25	44.20	-2	786	-0.25%
2024/01/29	0	0.00	10	44.30	44.20	-10	802	-1.25%
2024/01/24	2	42.95	1.1	42.90	42.90	0.9	873	0.10%
2024/01/23	0	0.00	5	41.20	42.20	-5	894	-0.56%
2024/01/22	5.1	41.19	0	0.00	41.20	5.1	904	0.56%
2024/01/19	0.2	39.75	0	0.00	39.75	0.2	949	0.02%
2024/01/17	0.3	39.76	1.3	39.56	39.55	-1.1	1,084	-0.10%
2024/01/16	4.1	39.93	0	0.00	40.35	4.1	1,091	0.38%
2024/01/15	2.1	41.00	1	41.80	40.50	1.1	1,082	0.10%
2024/01/12	0.1	41.05	0	0.00	40.60	0.1	1,079	0.01%
2024/01/11	1.3	40.98	10	40.98	40.85	-8.7	1,080	-0.80%
2024/01/10	0.1	41.55	0	0.00	41.20	0.1	1,076	0.01%
2024/01/09	0.1	42.25	0	0.00	42.00	0.1	1,071	0.01%
2024/01/08	0	43.05	0	0.00	42.70	0	1,070	0.00%
2024/01/05	6.1	42.99	0	0.00	42.80	6.1	1,077	0.56%
2024/01/03	0.1	43.50	10	43.82	43.30	-9.9	1,086	-0.91%
2023/12/21	0.1	44.10	0	0.00	43.50	0.1	1,102	0.00%
2023/12/20	2	44.20	0	0.00	44.10	2	1,097	0.18%
2023/12/19	5	44.59	0	0.00	44.35	5	1,090	0.46%
2023/12/18	10.1	44.95	0	0.00	44.90	10.1	1,085	0.93%
2023/12/14	0	46.03	0	0.00	45.60	0	1,090	0.00%
2023/12/13	0	45.97	1	46.15	45.80	-1	1,099	-0.09%
2023/12/12	7	44.85	0.3	45.15	44.90	6.7	1,096	0.61%
2023/12/11	0	0.00	6.1	46.70	46.20	-6.1	1,085	-0.56%
2023/12/08	0.1	45.30	0	0.00	45.60	0.1	1,053	0.00%
2023/12/07	0.1	46.70	0.9	45.70	45.40	-0.8	1,052	-0.08%
2023/12/06	0.8	46.40	0	0.00	46.25	0.8	1,055	0.07%
2023/12/05	0.1	45.95	2	45.90	45.90	-1.9	1,036	-0.18%
2023/12/01	0	0.00	5	45.00	44.80	-5	1,020	-0.49%
2023/11/30	1	44.20	0	0.00	44.35	1	1,024	0.10%
2023/11/29	2	43.80	0	0.00	44.10	2	1,021	0.20%
2023/11/27	0.2	44.05	0	0.00	43.90	0.2	1,021	0.02%
2023/11/23	0.1	44.00	0	0.00	43.95	0.1	1,024	0.01%
2023/11/21	1	43.30	0	0.00	43.10	1	1,005	0.10%
2023/11/20	1.2	43.09	0	0.00	43.00	1.2	1,005	0.12%
2023/11/17	0	43.80	0	0.00	43.30	0	1,004	0.00%
2023/11/16	0	43.60	5	43.70	43.75	-5	1,002	-0.50%
2023/11/15	5	43.50	0	0.00	43.15	5	1,001	0.50%
2023/11/14	4.4	43.60	19	43.75	43.05	-14.7	999	-1.47%
2023/11/13	1.3	44.44	2.3	44.59	44.80	-1	993	-0.10%
2023/11/10	1.1	45.84	0	0.00	45.50	1.1	1,055	0.10%
2023/11/09	30.2	46.14	0	0.00	46.70	30.2	1,053	2.87%
2023/11/08	6.1	47.46	2	46.50	47.20	4.1	1,040	0.39%
2023/11/07	9	48.16	6	48.23	47.10	3	1,028	0.29%
2023/11/06	2.1	47.63	5	47.85	47.65	-2.9	990	-0.29%
2023/11/03	5	47.15	5	47.90	46.90	0	971	0.00%
2023/11/02	9	47.67	3	47.44	47.65	6	959	0.62%
2023/11/01	4	46.99	15	46.95	47.65	-11	930	-1.18%
2023/10/31	8.2	46.94	21	45.55	44.50	-12.9	889	-1.44%
2023/10/30	11	47.35	17	47.40	46.85	-6	898	-0.67%
2023/10/27	17	47.43	3	47.40	47.50	14	885	1.58%
2023/10/26	47	47.29	57	47.61	46.50	-10	834	-1.20%
2023/10/25	5	46.57	10.1	45.27	47.50	-5.1	776	-0.66%
2023/10/24	0.3	43.40	5	43.25	43.55	-4.7	706	-0.67%
2023/10/23	5	41.32	0	0.00	41.50	5	701	0.71%
2023/10/19	0.3	41.78	0	0.00	41.40	0.3	708	0.04%
2023/10/16	7.1	43.35	0	0.00	43.20	7.1	731	0.97%
2023/10/13	9	44.82	3	44.87	44.15	6	729	0.82%
2023/10/12	2	43.80	4	44.74	43.80	-2	723	-0.28%
2023/10/11	1	43.50	0	0.00	43.60	1	718	0.14%
2023/10/06	0	0.00	9	43.92	44.10	-9	719	-1.25%
2023/10/04	0	41.30	9	40.80	41.80	-9	737	-1.22%
2023/10/02	2	41.70	0	0.00	41.70	2	755	0.26%
2023/09/28	0.3	41.85	0	0.00	41.40	0.3	759	0.04%
2023/09/27	0.5	42.25	0	0.00	41.80	0.5	761	0.06%
2023/09/26	3	43.28	0	0.00	43.20	3	758	0.40%
2023/09/21	10.1	42.65	1	42.60	42.60	9.1	770	1.18%
2023/09/20	1.1	43.09	0	0.00	43.10	1.1	773	0.14%
2023/09/19	3.6	43.38	0	0.00	43.10	3.6	772	0.46%
2023/09/18	4	44.40	4	44.15	44.10	0	768	0.00%
2023/09/15	0.1	44.55	0	0.00	44.10	0.1	768	0.01%
2023/09/14	2	44.55	2	44.70	44.40	0	763	0.00%
2023/09/12	2.1	42.56	0	0.00	42.55	2.1	751	0.27%
2023/09/11	2	43.53	5	43.84	43.05	-3	750	-0.40%
2023/09/07	0.1	42.35	0	0.00	41.90	0.1	749	0.01%
2023/09/05	0.3	42.15	1	41.85	42.10	-0.7	752	-0.09%
2023/09/04	1	43.80	0	0.00	43.35	1	742	0.13%
2023/09/01	0	0.00	2	43.60	43.50	-2	743	-0.27%
2023/08/31	0	0.00	3	42.85	42.95	-3	741	-0.40%
2023/08/30	5	42.50	0	0.00	42.65	5	743	0.67%
2023/08/29	0.2	41.48	0	0.00	41.80	0.2	747	0.03%
2023/08/28	0	0.00	1	41.45	41.50	-1	745	-0.13%
2023/08/24	0	0.00	1	41.15	41.00	-1	747	-0.13%
2023/08/22	0	40.85	0	0.00	40.60	0	745	0.00%
2023/08/21	1	41.15	1	40.50	41.00	0	750	0.00%
2023/08/18	8.3	41.60	5	41.51	40.40	3.3	750	0.43%
2023/08/17	0	0.00	5	42.34	42.20	-5	744	-0.67%
2023/08/16	0.6	39.65	259.9	38.95	40.40	-259.3	719	-36.03%	大賣/鉅額交易
2023/08/15	1	40.50	518	40.70	40.85	-517	638	-80.99%	大賣/鉅額交易
2023/08/14	0.4	41.55	0	0.00	41.20	0.4	628	0.06%
2023/08/11	1	42.50	1	42.90	42.60	0	625	0.00%
2023/08/10	0.6	42.90	10	42.68	42.20	-9.4	637	-1.47%
2023/08/09	10	44.05	1	44.00	43.90	9	626	1.44%
2023/08/08	0	0.00	2	45.35	44.55	-2	663	-0.30%
2023/08/07	0	44.55	3	44.80	44.80	-3	675	-0.44%
2023/08/04	2	45.05	2	45.05	44.80	0	672	0.00%
2023/08/02	3	44.45	1.1	45.63	45.90	1.9	677	0.28%
2023/08/01	0	45.30	0.2	45.20	45.00	-0.2	642	-0.03%
2023/07/31	2	44.85	0	0.00	45.15	2	640	0.31%
2023/07/28	0.3	44.80	0	0.00	44.45	0.3	647	0.05%
2023/07/27	10	45.55	0	0.00	45.05	10	647	1.55%
2023/07/26	1.2	43.78	0	0.00	43.95	1.2	652	0.18%
2023/07/25	2	44.00	0	0.00	44.25	2	646	0.31%
2023/07/24	2.2	44.28	0	0.00	44.25	2.2	643	0.34%
2023/07/21	0.2	45.50	1	45.00	44.85	-0.8	639	-0.13%
2023/07/19	0.4	46.11	0	0.00	45.80	0.4	631	0.07%
2023/07/17	0	47.73	0	0.00	47.65	0	640	0.00%
2023/07/13	0.2	46.65	61	46.84	46.15	-60.8	673	-9.03%
2023/07/12	0	46.31	32	46.25	46.65	-32	669	-4.77%
2023/07/11	1.2	48.56	0	0.00	47.60	1.2	648	0.18%
2023/07/10	0.2	49.00	0.2	48.85	48.60	0	648	0.00%
2023/07/07	2.3	49.47	0	0.00	49.50	2.3	642	0.36%
2023/07/06	1	50.30	0	0.00	50.50	1	636	0.16%
2023/07/05	0	50.80	1	50.80	50.70	-1	630	-0.16%
2023/07/04	0.1	51.10	0	0.00	51.10	0.1	627	0.02%
2023/06/29	0	0.00	1	52.20	51.60	-1	628	-0.16%
2023/06/27	1	50.30	0	0.00	50.40	1	623	0.16%
2023/06/26	0.3	50.60	0	0.00	50.50	0.3	627	0.05%
2023/06/21	0.2	52.41	0	0.00	51.40	0.2	624	0.04%
2023/06/20	0.2	53.80	0	0.00	53.80	0.2	621	0.03%
2023/06/16	2	52.30	0	0.00	52.60	2	629	0.32%
2023/06/15	4	52.40	0	0.00	52.30	4	635	0.63%
2023/06/13	1.1	52.68	0	0.00	52.10	1.1	645	0.17%
2023/06/12	122	52.86	0	0.00	52.90	122	649	18.77%	大買/鉅額交易
2023/06/09	44	53.22	2	53.40	52.90	42	651	6.45%
2023/06/08	90	53.12	0	0.00	53.20	90	656	13.71%
2023/06/07	141	53.33	0	0.00	53.20	141	676	20.85%	大買/鉅額交易
2023/06/06	26	52.50	0	0.00	52.90	26	685	3.80%
2023/06/05	105	53.15	0	0.00	52.80	105	697	15.06%	大買/鉅額交易
2023/06/02	38	52.88	0.2	53.50	53.30	37.8	705	5.36%
2023/06/01	25	51.66	0	0.00	52.30	25	712	3.51%
2023/05/31	33	51.52	0	0.00	51.60	33	730	4.52%
2023/05/30	43	51.51	0	0.00	51.30	43	741	5.80%
2023/05/29	50	51.28	1	51.50	51.70	49	754	6.49%
2023/05/26	39.1	50.60	0	0.00	50.30	39.1	772	5.06%
2023/05/24	0.1	52.10	0	0.00	51.70	0.1	874	0.01%
2023/05/23	0	52.60	0	0.00	52.70	0	906	0.00%
2023/05/18	3	52.10	0	0.00	52.00	3	1,006	0.30%
2023/05/12	0.1	51.10	0	0.00	52.20	0.1	1,051	0.01%
2023/05/11	0.1	53.67	0.1	55.30	53.20	0	1,051	0.00%
2023/05/09	1	57.63	1	57.30	55.60	0	1,098	0.00%
2023/05/05	5	55.50	0	0.00	55.10	5	1,154	0.43%
2023/05/04	0.1	54.50	0	0.00	54.80	0.1	1,209	0.01%
2023/05/02	0	0.00	0	56.70	56.20	0	1,326	0.00%
2023/04/27	0	56.10	0	0.00	56.50	0	1,412	0.00%
2023/04/26	0	57.61	0	0.00	57.00	0	1,448	0.00%
2023/04/25	0.1	57.50	0	0.00	57.00	0.1	1,473	0.00%
2023/04/24	0	60.00	0	0.00	59.20	0	1,540	0.00%
2023/04/21	0	59.90	0	0.00	59.60	0	1,664	0.00%
2023/04/20	0	63.20	0	0.00	61.80	0	1,692	0.00%
2023/04/18	30	63.77	0	0.00	63.90	30	1,879	1.60%
2023/04/17	0	62.20	0	0.00	61.80	0	2,202	0.00%
2023/04/12	8	63.24	0	0.00	63.30	8	2,328	0.34%
2023/04/11	0	62.60	0	0.00	62.60	0	2,331	0.00%
2023/04/10	0	62.40	0	0.00	62.10	0	2,336	0.00%
2023/04/06	0	62.09	0	0.00	61.80	0	2,347	0.00%
2023/03/29	2	63.70	2	62.30	61.70	0	2,356	0.00%
2023/03/23	0.1	61.90	0	0.00	61.70	0.1	2,388	0.00%
2023/03/20	0	0.00	7	62.83	63.20	-7	2,393	-0.29%
2023/03/16	0	60.60	0.3	60.00	59.90	-0.2	2,457	-0.01%
2023/03/15	0	62.10	0	0.00	61.10	0	2,516	0.00%
2023/03/14	0	0.00	1	62.60	62.30	-1	2,558	-0.04%
2023/03/13	0	0.00	1	62.50	62.80	-1	2,593	-0.04%
2023/03/10	1	63.60	5	63.70	64.20	-4	2,594	-0.15%
2023/03/09	2	66.70	7	66.50	65.60	-5	2,600	-0.19%
2023/03/08	1	68.30	0	0.00	67.40	1	2,652	0.04%
2023/03/07	1	68.10	1	67.60	68.00	0	2,644	0.00%
2023/03/06	1	67.10	2	66.90	67.20	-1	2,635	-0.04%
2023/03/03	5	65.88	3	65.47	65.60	2	2,625	0.08%
2023/03/01	1	62.30	4	63.58	63.60	-3	2,612	-0.11%
2023/02/24	2	64.00	0	0.00	64.20	2	2,608	0.08%
2023/02/23	3	65.10	1	65.00	64.80	2	2,595	0.08%
2023/02/22	2	67.60	1	69.40	67.20	1	2,550	0.04%
2023/02/21	1.1	67.93	2	69.60	67.20	-0.9	2,503	-0.04%
2023/02/20	2.2	70.17	1	70.00	70.20	1.2	2,479	0.05%
2023/02/17	3.1	67.66	0	0.00	65.60	3.1	2,426	0.13%
2023/02/16	2	66.40	0	0.00	66.50	2	2,414	0.08%
2023/02/15	3	66.20	2	65.20	66.10	1	2,441	0.04%
2023/02/13	0	0.00	3	64.90	64.40	-3	2,433	-0.12%
2023/02/10	20	66.40	20	66.75	66.40	0	2,440	0.00%
2023/02/09	2	67.85	13	68.81	67.00	-11	2,453	-0.45%
2023/02/08	3	69.73	2	69.95	70.00	1	2,423	0.04%
2023/02/07	4.1	70.33	7	70.19	70.50	-2.9	2,400	-0.12%
2023/02/06	5	69.74	24	70.13	69.20	-19	2,395	-0.79%
2023/02/03	2	68.85	2	68.60	68.50	0	2,421	0.00%
2023/02/02	27.2	67.85	28	68.40	68.90	-0.8	2,414	-0.03%
2023/02/01	14	68.52	23	67.90	66.00	-9	2,395	-0.38%
2023/01/31	3	65.37	3	65.50	65.10	0	2,312	0.00%
2023/01/30	8	65.56	2	65.65	64.20	6	2,299	0.26%
2023/01/17	5	64.46	7	64.86	64.10	-2	2,275	-0.09%
2023/01/16	6	63.68	0	0.00	63.30	6	2,198	0.27%
2023/01/13	0	63.10	1	64.30	63.00	-1	2,160	-0.05%
2023/01/12	12	64.05	103	64.06	63.80	-91	2,139	-4.25%	大賣/
2023/01/11	40	65.05	230	62.70	65.60	-190	2,067	-9.19%	大賣/鉅額交易
2023/01/10	2	63.85	4	64.05	63.20	-2	1,945	-0.10%
2023/01/09	5	63.52	7.1	63.80	64.10	-2.1	1,912	-0.11%
2023/01/06	10	63.99	8	64.84	65.10	2	1,841	0.11%
2023/01/05	337.3	61.36	51	62.67	64.00	286.3	1,707	16.76%	大買/鉅額交易
2023/01/04	14	56.60	15	57.76	59.40	-1	1,371	-0.07%
2023/01/03	1	55.00	1	54.60	54.00	0	1,256	0.00%
2022/12/29	3	52.00	20	51.50	52.30	-17	1,241	-1.37%
2022/12/28	2	52.00	0	0.00	52.10	2	1,240	0.16%
2022/12/27	1	53.90	0	0.00	52.60	1	1,236	0.08%
2022/12/22	0	0.00	2	52.80	52.70	-2	1,242	-0.16%
2022/12/21	2	52.00	0	0.00	51.40	2	1,245	0.16%
2022/12/20	1	53.50	2	53.25	51.80	-1	1,247	-0.08%
2022/12/16	1	54.60	0	0.00	53.90	1	1,258	0.08%
2022/12/15	12	56.59	1	56.80	56.40	11	1,250	0.88%
2022/12/13	2	54.15	5	54.12	54.30	-3	1,224	-0.25%
2022/12/12	4	53.23	4	53.60	53.60	0	1,218	0.00%
2022/12/09	2	55.60	0	0.00	54.50	2	1,213	0.16%
2022/12/08	5	54.98	3	55.10	55.60	2	1,175	0.17%
2022/12/07	5.1	56.31	9	54.12	56.40	-3.9	1,145	-0.34%
2022/12/06	2	53.50	0	0.00	53.10	2	1,095	0.18%
2022/12/05	9	56.06	0	0.00	56.90	9	1,057	0.85%
2022/11/29	0	0.00	4	50.53	51.40	-4	1,017	-0.39%
2022/11/24	2	50.00	0	0.00	50.10	2	1,038	0.19%
2022/11/22	1	49.60	0	0.00	49.45	1	1,030	0.10%
2022/11/21	4	50.60	0	0.00	50.30	4	1,024	0.39%
2022/11/18	5	53.30	1	53.50	51.60	4	1,024	0.39%
2022/11/17	0	0.00	2	52.35	52.10	-2	1,012	-0.20%
2022/11/15	0	0.00	4	52.40	52.40	-4	1,001	-0.40%
2022/11/14	5	51.90	2	51.75	51.50	3	991	0.30%
2022/11/11	3	51.30	3	51.43	50.80	0	982	0.00%
2022/11/10	1	50.00	6	50.15	50.40	-5	948	-0.53%
2022/11/09	11	51.88	7	51.30	51.20	4	946	0.42%
2022/11/08	10	52.39	12	51.95	52.30	-2	941	-0.21%
2022/11/07	9	50.69	7	51.46	51.10	2	923	0.22%
2022/11/04	1	49.10	0	0.00	49.45	1	895	0.11%
2022/11/03	3	51.00	3	50.70	50.00	0	891	0.00%
2022/11/02	3	50.90	2	51.00	50.40	1	914	0.11%
2022/11/01	4	50.98	3	51.23	51.70	1	900	0.11%
2022/10/31	4	50.58	5.1	50.42	50.20	-1.1	845	-0.13%
2022/10/28	7	48.50	5.9	48.36	46.60	1.1	819	0.13%
2022/10/27	4.1	48.69	2	48.83	49.25	2.1	787	0.27%
2022/10/26	2	47.95	3	47.58	48.20	-1	786	-0.13%
2022/10/24	1	44.15	1	44.60	43.80	0	802	0.00%
2022/10/19	1	45.90	0	0.00	45.95	1	828	0.12%
2022/10/14	2	45.90	2	45.60	45.60	0	833	0.00%
2022/10/11	0	0.00	2	46.63	45.50	-2	846	-0.24%
2022/10/07	2	47.95	3	48.27	48.20	-1	843	-0.12%
2022/10/06	1	48.15	0	0.00	48.45	1	846	0.12%
2022/10/04	1	48.50	0	0.00	48.55	1	876	0.11%
2022/10/03	1	47.40	1	47.40	47.40	0	876	0.00%
2022/09/28	0	0.00	1	47.10	46.65	-1	877	-0.11%
2022/09/26	1	48.15	0	0.00	46.60	1	881	0.11%
2022/09/23	0.1	51.50	0	0.00	50.50	0.1	869	0.01%
2022/09/22	9	51.92	0	0.00	52.30	9	868	1.04%
2022/09/20	3	52.40	4	52.93	52.60	-1	869	-0.11%
2022/09/16	4.1	54.23	0	0.00	53.40	4.1	877	0.46%
2022/09/14	1	55.20	1.4	56.04	56.10	-0.4	882	-0.05%
2022/09/13	2	56.95	3.6	57.03	56.70	-1.6	880	-0.18%
2022/09/12	4	54.70	3	54.63	54.30	1	877	0.11%
2022/09/08	1	52.40	1	52.80	52.90	0	875	0.00%
2022/09/07	1	52.20	2	52.20	52.60	-1	871	-0.11%
2022/09/06	5	54.62	2	55.70	53.40	3	858	0.35%
2022/09/05	7	58.37	1	58.00	57.20	6	836	0.72%
2022/09/02	1	63.20	3	61.97	62.80	-2	811	-0.25%
2022/08/31	3	61.93	2	62.30	62.00	1	793	0.13%
2022/08/30	1	61.90	1	62.10	61.70	0	784	0.00%
2022/08/29	0	0.00	1	61.10	61.30	-1	785	-0.13%
2022/08/26	6	61.92	5	61.68	61.40	1	780	0.13%
2022/08/25	2	61.75	1	61.30	61.70	1	775	0.13%
2022/08/24	2	60.95	1	61.50	60.50	1	769	0.13%
2022/08/18	4	60.58	0	0.00	60.60	4	776	0.52%
2022/08/15	3	62.60	3	62.63	62.60	0	764	0.00%
2022/08/12	12	59.03	2	59.65	60.30	10	762	1.31%
2022/08/11	1	58.50	0	0.00	58.30	1	755	0.13%
2022/08/10	0	0.00	11	59.00	58.60	-11	760	-1.45%
2022/08/09	11	60.62	3	59.63	59.30	8	759	1.05%
2022/08/08	1	57.30	0	0.00	57.00	1	728	0.14%
2022/08/05	2	58.20	1	59.00	57.90	1	730	0.14%
2022/08/04	3	57.70	3	56.90	57.60	0	748	0.00%
2022/08/03	0	0.00	6	58.25	58.50	-6	750	-0.80%
2022/08/01	1	60.80	0	0.00	59.90	1	779	0.13%
2022/07/27	1	62.70	0	0.00	63.80	1	845	0.12%
2022/07/26	1	65.30	0	0.00	63.90	1	841	0.12%
2022/07/25	0	0.00	27	67.39	67.00	-27	841	-3.21%
2022/07/22	1	70.30	2	70.15	69.60	-1	864	-0.12%
2022/07/21	3	72.43	0	0.00	72.00	3	885	0.34%
2022/07/18	2	71.05	0	0.00	70.00	2	1,079	0.19%
2022/07/15	0	0.00	3	66.83	67.70	-3	1,083	-0.28%
2022/07/14	1	63.90	2	64.75	65.80	-1	1,088	-0.09%
2022/07/13	1	65.10	0	0.00	64.70	1	1,105	0.09%
2022/07/12	3	63.73	2	64.10	63.50	1	1,147	0.09%
2022/07/08	2	71.90	0	0.00	72.50	2	1,151	0.17%
2022/07/07	0	71.70	0	0.00	70.80	0	1,153	0.00%
2022/07/06	6	72.72	1.1	73.93	72.00	4.9	1,166	0.42%
2022/07/05	0	0.00	1	70.50	71.00	-1	1,175	-0.09%
2022/07/04	0	0.00	5	68.76	69.50	-5	1,194	-0.42%
2022/07/01	4.1	67.42	0.1	66.90	67.40	4	1,220	0.33%
2022/06/29	1	70.00	2	70.35	69.90	-1	1,324	-0.08%
2022/06/28	0	0.00	2	70.90	71.50	-2	1,354	-0.15%
2022/06/24	0	0.00	1	68.00	68.50	-1	1,496	-0.07%
2022/06/23	0	0.00	10	66.40	66.40	-10	1,549	-0.65%
2022/06/22	2	67.40	1	69.80	67.30	1	1,556	0.06%
2022/06/21	1	69.70	0.1	69.50	69.60	0.9	1,555	0.06%
2022/06/20	2	68.05	1	69.20	68.50	1	1,587	0.06%
2022/06/17	0	0.00	3	69.90	69.80	-3	1,587	-0.19%
2022/06/16	0	0.00	1	73.00	71.60	-1	1,591	-0.06%
2022/06/15	1	72.90	0	0.00	72.60	1	1,603	0.06%
2022/06/14	1	70.80	5	69.10	71.50	-4	1,634	-0.24%
2022/06/13	0.1	72.00	5	71.30	71.30	-4.9	1,655	-0.30%
2022/06/08	0	74.50	0	0.00	73.10	0	1,715	0.00%
2022/06/07	4	73.95	0	0.00	73.90	4	1,745	0.23%
2022/06/01	0	0.00	1	74.00	73.80	-1	1,903	-0.05%
2022/05/30	2	74.75	0	0.00	75.20	2	2,012	0.10%
2022/05/27	2	73.90	0	0.00	73.30	2	2,059	0.10%
2022/05/20	1	74.50	1	74.50	74.20	0	2,145	0.00%
2022/05/16	2	73.30	0	0.00	73.50	2	2,175	0.09%
2022/05/13	4	72.33	0	0.00	72.80	4	2,178	0.18%
2022/05/12	3	71.97	4	72.35	71.20	-1	2,172	-0.05%
2022/05/11	2	70.90	0	0.00	71.00	2	2,160	0.09%
2022/05/10	4	70.92	14	70.04	71.10	-10	2,158	-0.46%
2022/05/09	2	69.50	14	70.64	68.00	-12	2,139	-0.56%
2022/05/06	2	72.00	0	0.00	72.40	2	2,133	0.09%
2022/05/05	3	73.40	1	73.40	73.80	2	2,123	0.09%
2022/05/04	9	72.97	8.2	73.53	72.70	0.9	2,118	0.04%
2022/05/03	0	0.00	0.1	78.00	77.70	-0.1	2,094	0.00%
2022/04/29	2	78.55	0	0.00	77.80	2	2,127	0.09%
2022/04/28	6.1	78.74	2	79.10	77.60	4.1	2,146	0.19%
2022/04/27	5	78.22	3	79.60	80.30	2	2,134	0.09%
2022/04/26	6	81.53	9	81.74	80.50	-3	2,146	-0.14%
2022/04/25	37.1	84.95	23	85.39	81.00	14.1	2,127	0.66%
2022/04/22	21	89.18	14	89.36	88.30	7	2,045	0.34%
2022/04/21	1	89.00	2	89.15	87.90	-1	1,985	-0.05%
2022/04/20	1	88.50	0	0.00	88.10	1	1,989	0.05%
2022/04/19	3	88.37	2	88.30	87.80	1	2,013	0.05%
2022/04/18	7	88.87	9	89.02	89.90	-2	2,073	-0.10%
2022/04/15	2	85.40	1	88.50	84.00	1	2,196	0.05%
2022/04/14	1	87.90	1	87.60	87.80	0	2,278	0.00%
2022/04/13	3	86.57	1	86.40	87.00	2	2,287	0.09%
2022/04/12	1	84.30	0	0.00	86.10	1	2,286	0.04%
2022/04/11	0	0.00	6	86.38	85.20	-6	2,277	-0.26%
2022/04/08	2	89.05	4	88.30	88.00	-2	2,272	-0.09%
2022/04/07	8.2	90.83	12	90.88	91.00	-3.8	2,261	-0.17%
2022/04/06	8	92.50	21	93.82	89.70	-13	2,240	-0.58%
2022/04/01	18	92.10	18	92.25	92.00	0	2,182	0.00%
2022/03/31	12	90.43	15	90.27	91.20	-3	2,131	-0.14%
2022/03/30	7	90.27	11.1	91.39	91.00	-4.1	2,109	-0.19%
2022/03/29	11	87.01	19.2	86.75	88.90	-8.2	2,031	-0.40%
2022/03/28	11	84.40	19	86.53	83.10	-8	1,977	-0.40%
2022/03/25	1	82.50	0	0.00	82.60	1	1,932	0.05%
2022/03/24	8.1	83.50	0	0.00	84.00	8.1	1,941	0.41%
2022/03/23	13	85.11	3	84.40	84.70	10	1,953	0.51%
2022/03/22	5	81.58	1	83.00	81.50	4	1,927	0.21%
2022/03/21	2	82.50	2	83.00	82.50	0	1,936	0.00%
2022/03/18	11.1	82.51	1	83.50	83.40	10.1	1,954	0.52%
2022/03/17	2.1	82.88	2	83.70	83.00	0.1	1,980	0.01%
2022/03/16	5	78.60	1	78.40	79.80	4	1,984	0.20%
2022/03/15	9	79.07	16	78.18	77.40	-7	1,962	-0.36%
2022/03/14	5	82.60	2	83.50	82.50	3	1,936	0.15%
2022/03/11	15	84.05	2	83.85	84.90	13	1,935	0.67%
2022/03/10	8	83.06	5	82.92	83.00	3	1,956	0.15%
2022/03/09	16	82.47	2	82.85	81.20	14	1,941	0.72%
2022/03/08	6	83.03	8	83.30	80.90	-2	1,931	-0.10%
2022/03/07	12	86.68	9	86.76	87.50	3	1,913	0.16%
2022/03/04	10	91.42	8.2	90.44	89.40	1.8	1,910	0.10%
2022/03/03	14	96.41	7.2	96.30	95.60	6.8	1,944	0.35%
2022/03/02	13	98.13	13	97.76	97.20	0	1,919	0.00%
2022/03/01	7	103.86	1.1	104.05	103.00	5.9	1,890	0.31%
2022/02/24	0	0.00	3	111.67	111.00	-3	1,882	-0.16%
2022/02/23	0.1	115.00	1	116.50	117.00	-0.9	1,925	-0.05%
2022/02/21	3.1	119.77	1	117.00	117.50	2.1	2,014	0.10%
2022/02/18	1	122.00	1.1	119.68	122.00	-0.1	2,059	0.00%
2022/02/17	0.1	121.00	2	121.00	120.50	-1.9	2,081	-0.09%
2022/02/16	0.1	119.00	0	0.00	120.00	0.1	2,111	0.00%
2022/02/15	1	117.50	2	117.75	117.50	-1	2,151	-0.05%
2022/02/14	0	0.00	1	114.50	114.00	-1	2,286	-0.04%
2022/02/10	2	116.75	1	117.00	117.50	1	2,473	0.04%
2022/02/09	1	115.50	1	116.00	115.50	0	2,537	0.00%
2022/02/08	0	0.00	3	116.17	117.00	-3	2,651	-0.11%
2022/01/26	3	110.17	0	0.00	109.50	3	2,976	0.10%
2022/01/25	2	116.25	4	112.38	110.00	-2	3,088	-0.06%
2022/01/24	1	120.50	4	121.00	119.00	-3	3,133	-0.10%
2022/01/19	5	126.00	1.1	121.52	120.50	4	3,417	0.12%
2022/01/18	1	122.50	0	0.00	123.00	1	3,510	0.03%
2022/01/17	1.1	121.73	0	0.00	122.00	1.1	3,580	0.03%
2022/01/14	4	123.00	8.1	122.10	124.50	-4.1	3,671	-0.11%
2022/01/12	13	120.54	1.1	120.05	121.00	11.9	3,722	0.32%
2022/01/11	6	125.92	19	125.68	122.00	-13	3,760	-0.35%
2022/01/10	30.3	131.12	23	133.76	128.00	7.3	3,728	0.20%
2022/01/07	10	128.30	4	126.75	128.00	6	3,659	0.16%
2022/01/06	1	124.99	1	122.00	119.50	0	3,612	0.00%
2022/01/05	9	122.94	6	124.00	122.50	3	3,615	0.08%
2022/01/03	3	123.83	4	124.38	123.50	-1	3,686	-0.03%
2021/12/29	0	0.00	1	128.00	128.00	-1	3,795	-0.03%
2021/12/28	6.1	125.00	1	125.00	125.50	5.1	3,881	0.13%
2021/12/27	4	123.50	2	123.50	123.50	2	4,061	0.05%
2021/12/22	2	124.50	0.1	125.50	124.50	2	4,835	0.04%
2021/12/21	0	0.00	2	125.50	125.50	-2	4,918	-0.04%
2021/12/20	1	127.00	4	125.75	127.50	-3	4,996	-0.06%
2021/12/17	0.1	125.50	3	125.67	125.00	-2.9	5,113	-0.06%
2021/12/16	0	0.00	4	124.00	123.00	-4	5,518	-0.07%
2021/12/15	15	123.10	0	0.00	122.00	15	5,668	0.26%
2021/12/14	2.1	123.67	16	123.56	122.00	-13.9	5,687	-0.24%
2021/12/13	4	128.38	2	126.50	125.50	2	5,727	0.03%
2021/12/10	6	135.92	5	132.00	131.50	1	5,822	0.02%
2021/12/09	2	134.50	0	0.00	134.00	2	5,923	0.03%
2021/12/08	0	0.00	3	134.17	134.00	-3	6,163	-0.05%
2021/12/06	2	130.25	2	132.00	134.00	0	6,663	0.00%
2021/12/03	1	132.50	0	0.00	133.00	1	6,773	0.01%
2021/12/02	7	132.50	7	132.36	130.50	0	6,772	0.00%
2021/12/01	1	137.00	0	0.00	133.50	1	6,758	0.01%
2021/11/30	1.1	138.01	0	134.50	135.50	1.1	6,720	0.02%
2021/11/29	18	138.19	19.5	137.49	135.50	-1.5	6,686	-0.02%
2021/11/25	0.5	134.89	1.1	137.05	135.00	-0.6	6,648	-0.01%
2021/11/24	1.1	133.60	0.2	133.00	135.50	0.9	6,634	0.01%
2021/11/23	2.1	134.07	5	135.50	135.50	-2.9	6,633	-0.04%
2021/11/22	2	139.75	1	136.50	140.00	1	6,615	0.02%
2021/11/19	5	142.90	2	138.50	139.00	3	6,570	0.05%
2021/11/17	1.3	149.62	8	146.75	149.50	-6.8	6,511	-0.10%
2021/11/15	1	143.50	4	142.25	145.00	-3	6,507	-0.05%
2021/11/12	4	144.38	8	143.44	143.00	-4	6,535	-0.06%
2021/11/11	8.1	146.64	69	143.29	140.50	-60.9	6,520	-0.93%
2021/11/10	4	149.50	8	149.31	149.50	-4	6,425	-0.06%
2021/11/09	27.3	147.76	12.3	151.16	151.00	15	6,368	0.24%
2021/11/08	33.1	146.56	6	146.00	145.00	27.1	6,326	0.43%
2021/11/05	14.2	148.46	66.3	147.73	149.00	-52.2	6,310	-0.83%
2021/11/04	20.4	147.03	23.2	150.32	143.00	-2.8	6,294	-0.04%
2021/11/03	33	151.08	76.6	150.41	148.00	-43.6	6,195	-0.70%
2021/11/02	45.2	145.28	28	148.05	149.00	17.2	6,072	0.28%
2021/11/01	26.1	145.31	11	145.18	146.50	15.1	5,994	0.25%
2021/10/29	18.8	144.15	29	144.29	145.00	-10.3	5,964	-0.17%
2021/10/28	16.1	138.15	5	138.50	138.50	11.1	5,912	0.19%
2021/10/27	31.5	138.73	20.3	137.45	141.50	11.2	5,916	0.19%
2021/10/26	16.2	135.54	11.2	135.12	134.00	5	5,851	0.09%
2021/10/25	60.1	129.86	10.1	128.16	130.50	50	5,850	0.85%
2021/10/22	15.1	126.36	14	126.96	127.00	1.1	5,851	0.02%
2021/10/21	2	123.00	9	122.67	121.00	-7	5,860	-0.12%
2021/10/20	3	119.00	104	119.08	122.00	-101	5,983	-1.69%	大賣/鉅額交易
2021/10/19	115	120.16	21	120.95	122.00	94	6,081	1.55%	大買/
2021/10/18	16	117.69	5	117.00	117.00	11	6,207	0.18%
2021/10/15	15.3	118.49	14	118.29	117.50	1.3	6,382	0.02%
2021/10/14	15	112.90	3	112.00	112.50	12	6,646	0.18%
2021/10/13	6	111.50	0	0.00	110.50	6	6,725	0.09%
2021/10/12	6	110.75	26	108.92	111.50	-20	6,867	-0.29%
2021/10/08	2	114.00	2	115.50	113.50	0	6,931	0.00%
2021/10/07	1.1	112.64	2	113.88	113.50	-0.9	7,224	-0.01%
2021/10/06	21.1	115.41	23	114.89	109.00	-1.9	7,474	-0.03%
2021/10/05	4.1	113.23	4	111.75	113.50	0.1	7,576	0.00%
2021/10/04	37.1	121.88	42	123.54	115.50	-4.9	7,503	-0.07%
2021/10/01	61.2	131.26	55	130.89	128.00	6.2	7,394	0.08%
2021/09/30	32.4	131.79	30	130.88	132.00	2.4	7,170	0.03%
2021/09/29	16.1	128.09	18	127.17	124.00	-1.9	6,877	-0.03%
2021/09/28	6	125.50	4	126.00	123.50	2	6,687	0.03%
2021/09/27	2.2	124.89	19.3	126.68	122.00	-17.1	6,653	-0.26%
2021/09/24	19.4	127.88	12.1	126.09	125.00	7.3	6,690	0.11%
2021/09/23	68	128.40	72	127.77	131.50	-4	6,591	-0.06%
2021/09/22	27.1	124.39	24	125.44	126.50	3.1	6,215	0.05%
2021/09/16	4	116.75	4	117.00	115.00	0	6,170	0.00%
2021/09/15	6.2	117.55	5.1	118.02	117.50	1.1	6,218	0.02%
2021/09/14	18.3	118.27	10	117.65	117.50	8.3	6,165	0.13%
2021/09/13	20	119.83	11.1	119.32	121.00	8.9	6,070	0.15%
2021/09/10	38	120.72	47	120.74	121.50	-9	5,988	-0.15%
2021/09/09	13.1	116.04	13	117.08	113.00	0.1	5,787	0.00%
2021/09/08	73	120.55	70	119.39	119.50	3	5,665	0.05%
2021/09/07	13.3	116.52	13	115.50	119.00	0.2	5,337	0.00%
2021/09/06	0	0.00	1	107.00	108.50	-1	5,245	-0.02%
2021/09/02	1	106.50	0	0.00	106.00	1	5,384	0.02%
2021/09/01	10	106.50	12	107.25	108.50	-2	5,516	-0.04%
2021/08/31	25.1	109.52	17	109.44	108.00	8.1	5,643	0.14%
2021/08/30	2.1	114.45	5	113.30	114.50	-2.9	5,843	-0.05%
2021/08/27	3	110.17	4	109.88	109.00	-1	5,872	-0.02%
2021/08/26	1	107.50	1	113.00	109.00	0	6,054	0.00%
2021/08/25	3.1	110.48	5	109.50	110.50	-1.9	6,167	-0.03%
2021/08/24	1	105.50	5	107.50	105.50	-4	6,202	-0.06%
2021/08/23	8	107.63	5	107.60	107.50	3	6,248	0.05%
2021/08/20	2	104.75	7	105.50	105.50	-5	6,273	-0.08%
2021/08/19	3	103.67	3	103.34	103.00	0	6,318	0.00%
2021/08/18	4	107.38	7	107.71	108.00	-3	6,371	-0.05%
2021/08/17	6	107.41	2.3	103.93	104.00	3.7	6,475	0.06%
2021/08/16	2	113.50	7	112.36	113.50	-5	6,536	-0.08%
2021/08/13	8.1	112.30	1	117.50	109.50	7.1	6,669	0.11%
2021/08/12	0	0.00	2	117.25	119.00	-2	6,802	-0.03%
2021/08/11	6	117.83	5	116.20	120.00	1	6,994	0.01%
2021/08/10	23.1	118.91	25.2	119.46	118.00	-2.1	7,257	-0.03%
2021/08/09	15.1	118.10	10.1	118.34	118.50	5	7,254	0.07%
2021/08/06	0	0.00	1	132.00	125.00	-1	7,352	-0.01%
2021/08/05	4	127.39	1.4	127.06	129.00	2.6	7,516	0.03%
2021/08/04	9.1	130.57	2	131.50	129.00	7.1	7,638	0.09%
2021/08/03	6	132.08	2.1	130.86	130.00	3.9	7,610	0.05%
2021/08/02	2	134.50	4	133.00	135.00	-2	7,581	-0.03%
2021/07/30	5	138.11	3	136.67	131.50	2	7,538	0.03%
2021/07/29	16	140.25	18	139.33	140.00	-2	7,438	-0.03%
2021/07/28	10	132.90	23	136.43	138.50	-13	7,365	-0.18%
2021/07/27	16	140.38	94	142.04	138.50	-78	7,251	-1.08%
2021/07/26	93	146.32	24.1	144.21	146.00	68.9	7,180	0.96%
2021/07/23	39	145.90	19	146.18	138.00	20	7,062	0.28%
2021/07/22	12	141.92	18	143.25	144.50	-6	6,884	-0.09%
2021/07/21	31.2	148.31	43.2	147.29	144.50	-12	6,745	-0.18%
2021/07/20	38.4	147.43	33	146.86	147.50	5.4	6,555	0.08%
2021/07/19	48.2	147.81	33.7	146.32	144.50	14.4	6,337	0.23%
2021/07/16	8	137.06	18.1	139.41	140.50	-10.1	5,986	-0.17%
2021/07/15	5.1	128.00	5.1	125.55	128.00	-0.1	5,853	0.00%
2021/07/14	16.2	119.14	5	122.00	116.50	11.2	5,689	0.20%
2021/07/13	25.4	127.69	27.2	125.67	119.00	-1.8	5,592	-0.03%
2021/07/12	31.6	120.85	50	120.26	126.50	-18.4	5,250	-0.35%
2021/07/09	33	112.94	25.1	114.04	115.00	7.9	4,953	0.16%
2021/07/08	5	108.50	4	108.63	108.00	1	4,773	0.02%
2021/07/07	4	111.00	16.1	108.23	107.50	-12.1	4,763	-0.25%
2021/07/06	3	108.33	0	0.00	108.00	3	4,695	0.06%
2021/07/05	1.1	108.23	6	106.42	105.00	-4.9	4,666	-0.11%
2021/07/02	1.1	107.00	1	107.50	106.50	0.1	4,651	0.00%
2021/07/01	6.3	108.68	21	111.31	108.50	-14.8	4,643	-0.32%
2021/06/30	10	111.00	26.2	109.43	109.50	-16.2	4,586	-0.35%
2021/06/29	4	105.63	6	106.25	104.00	-2	4,464	-0.04%
2021/06/28	1	107.00	4	108.00	107.50	-3	4,435	-0.07%
2021/06/25	30	108.88	14	109.29	106.50	16	4,395	0.36%
2021/06/24	13	105.62	13	105.88	105.00	0	4,288	0.00%
2021/06/23	2	99.95	1	99.98	100.50	1	4,215	0.02%
2021/06/22	3	101.83	2	103.25	99.80	1	4,201	0.02%
2021/06/21	8.5	101.43	15	100.39	102.50	-6.5	4,162	-0.16%
2021/06/18	18	102.86	15	101.67	100.00	3	4,131	0.07%
2021/06/17	2	104.00	2	103.25	102.00	0	4,119	0.00%
2021/06/16	6	103.33	15	102.57	100.00	-9	4,122	-0.22%
2021/06/15	16.1	102.25	36	102.72	102.00	-19.9	4,096	-0.49%
2021/06/11	9.1	108.88	6	108.17	106.00	3.1	4,093	0.08%
2021/06/10	23	111.74	29	109.05	113.00	-6	4,043	-0.15%
2021/06/09	27	113.24	31.1	111.69	110.50	-4.1	3,980	-0.10%
2021/06/08	30	113.60	7	112.07	110.50	23	3,841	0.60%
2021/06/07	34.4	109.98	46.2	111.28	113.50	-11.8	3,702	-0.32%
2021/06/04	20.1	107.25	8	105.44	103.50	12.1	3,453	0.35%
2021/06/03	24.1	109.00	17	108.71	108.50	7.1	3,397	0.21%
2021/06/02	15	100.67	15	102.75	106.00	0	3,212	0.00%
2021/06/01	12.1	97.09	9	96.92	96.50	3.1	3,089	0.10%
2021/05/28	2	100.75	4	100.63	100.50	-2	2,995	-0.07%
2021/05/27	6	102.83	9	103.39	103.00	-3	2,954	-0.10%
2021/05/26	10	101.08	10	100.78	102.00	0	2,896	0.00%
2021/05/25	32.1	104.19	41	104.33	101.50	-8.9	2,816	-0.32%
2021/05/24	30	113.32	19	110.40	110.50	11	2,664	0.41%
2021/05/21	43	113.84	59	113.53	111.50	-16	2,545	-0.63%
2021/05/20	44	113.48	50	112.91	116.00	-6	2,387	-0.25%
2021/05/19	50	112.46	45	111.51	109.50	5	2,206	0.23%
2021/05/18	86.5	114.82	71	113.47	107.00	15.5	1,994	0.78%
2021/05/17	13	114.54	4	115.50	115.50	9	1,673	0.54%
2021/05/14	61	102.87	73	101.55	105.00	-12	1,627	-0.74%
2021/05/13	76.1	101.99	83.1	102.24	102.00	-7.1	1,424	-0.50%
2021/05/12	39.1	92.85	25	93.66	96.80	14.1	1,231	1.15%
2021/05/11	2	88.50	14	88.34	88.00	-12	1,037	-1.16%
2021/05/10	22	87.88	4	88.48	87.80	18	1,014	1.77%
2021/05/07	6	84.50	10	86.02	86.70	-4	988	-0.40%
2021/05/06	4	78.78	0	0.00	78.90	4	959	0.42%
2021/05/05	11	79.03	0	0.00	79.30	11	962	1.14%
2021/05/04	3.1	79.74	0	0.00	79.10	3.1	960	0.32%
2021/05/03	0	0.00	6	83.15	81.70	-6	944	-0.64%
2021/04/29	0	0.00	1	84.80	84.30	-1	939	-0.11%
2021/04/28	4	86.18	0	0.00	85.10	4	939	0.43%
2021/04/27	2	84.30	0	0.00	84.70	2	940	0.21%
2021/04/26	0	0.00	1	83.30	83.90	-1	941	-0.11%
2021/04/23	0	0.00	1	83.60	84.00	-1	946	-0.11%
2021/04/22	2	85.00	2	83.60	83.20	0	964	0.00%
2021/04/21	1	86.40	2	86.65	86.10	-1	981	-0.10%
2021/04/16	1	84.50	0	0.00	84.80	1	989	0.10%
2021/04/14	7	84.71	0	0.00	84.50	7	995	0.70%
2021/04/13	3	87.50	2	88.70	86.70	1	986	0.10%
2021/04/12	0	0.00	3	89.80	89.90	-3	975	-0.31%
2021/04/08	3	89.37	2	89.20	89.20	1	985	0.10%
2021/04/07	1	89.00	3	89.03	89.60	-2	986	-0.20%
2021/04/06	3	86.93	2	87.90	86.70	1	990	0.10%
2021/04/01	0	0.00	3	86.90	87.30	-3	987	-0.30%
2021/03/31	2	87.45	0.9	87.50	86.60	1.1	992	0.11%
2021/03/30	4.6	88.40	0	0.00	88.00	4.6	999	0.46%
2021/03/29	0.3	89.70	0	0.00	89.00	0.3	1,010	0.03%
2021/03/26	2	89.90	1	90.40	89.70	1	1,009	0.10%
2021/03/23	1	89.30	2	89.35	88.00	-1	1,007	-0.10%
2021/03/22	3	91.23	5	90.76	91.00	-2	996	-0.20%
2021/03/19	3	89.00	0	0.00	91.40	3	993	0.30%
2021/03/18	2	88.00	1	88.00	88.00	1	962	0.10%
2021/03/17	10	89.29	7	89.21	88.00	3	996	0.30%
2021/03/16	1.3	86.11	0	0.00	86.00	1.3	945	0.14%
2021/03/15	1	82.10	2	82.30	82.90	-1	923	-0.11%
2021/03/10	1	80.40	0	0.00	80.10	1	911	0.11%
2021/03/09	0	0.00	2	80.00	79.50	-2	911	-0.22%
2021/03/08	0	0.00	1	79.30	80.00	-1	910	-0.11%
2021/03/05	3	78.13	2	78.20	79.00	1	910	0.11%
2021/03/04	0	0.00	2	80.20	79.30	-2	920	-0.22%
2021/03/03	0	0.00	12	80.27	81.20	-12	914	-1.31%
2021/03/02	1	81.80	1	82.00	81.70	0	909	0.00%
2021/02/26	1	83.01	0	0.00	82.30	1	910	0.11%
2021/02/25	2	82.80	2	82.75	82.30	0	929	0.00%
2021/02/24	0	0.00	1	83.80	83.10	-1	940	-0.11%
2021/02/22	5	84.54	6	83.87	85.50	-1	944	-0.11%
2021/02/19	1	82.00	0	0.00	82.20	1	943	0.11%
2021/02/17	1	83.00	0	0.00	81.60	1	960	0.10%
2021/02/05	1	82.51	0	0.00	81.80	1	955	0.11%
2021/02/04	1	83.00	0	0.00	82.80	1	962	0.10%
2021/02/03	0	83.50	8	83.25	83.10	-8	977	-0.81%
2021/02/02	2	85.25	13	84.79	84.10	-11	969	-1.13%
2021/02/01	5	86.20	8	86.35	86.10	-3	974	-0.31%
2021/01/29	5	87.18	2	87.10	86.50	3	974	0.31%
2021/01/28	6	88.07	3	87.77	88.30	3	978	0.31%
2021/01/27	3	87.97	0	0.00	87.50	3	988	0.30%
2021/01/26	0	0.00	1	88.00	87.70	-1	994	-0.10%
2021/01/25	0	0.00	1	86.90	87.90	-1	1,013	-0.10%
2021/01/22	1	86.50	3	86.13	86.30	-2	1,014	-0.20%
2021/01/21	1	87.20	4	86.90	86.70	-3	1,024	-0.29%
2021/01/20	2	87.20	5	87.00	86.60	-3	1,033	-0.29%
2021/01/19	0	0.00	6	87.87	87.20	-6	1,036	-0.58%
2021/01/18	11	86.73	2	86.55	86.80	9	1,049	0.86%
2021/01/15	6	89.43	3	89.10	87.90	3	1,044	0.29%
2021/01/14	1	88.00	2	88.70	90.80	-1	1,023	-0.10%
2021/01/13	0	0.00	1	88.00	88.00	-1	998	-0.10%
2021/01/12	1	87.60	1	88.50	87.50	0	1,004	0.00%
2021/01/11	2	88.25	1	88.60	88.50	1	1,013	0.10%
2021/01/08	1	87.40	0	0.00	87.90	1	1,079	0.09%
2021/01/06	4	87.58	1	87.10	87.60	3	1,148	0.26%
2021/01/05	6	88.60	3	88.07	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	1	90.80	0	0.00	90.00	1	1,158	0.09%
2020/12/30	1	92.00	1	92.40	91.50	0	1,148	0.00%
2020/12/29	1	91.00	1	91.80	90.70	0	1,133	0.00%
2020/12/28	0	0.00	33	89.50	89.30	-33	1,116	-2.96%
2020/12/25	1	89.30	0	0.00	89.50	1	1,115	0.09%
2020/12/23	1	88.40	1	88.50	88.60	0	1,090	0.00%
2020/12/22	1	86.50	1	86.50	86.20	0	1,083	0.00%
2020/12/21	0	0.00	5	86.70	86.60	-5	1,082	-0.46%
2020/12/18	3	86.80	2.2	87.78	87.00	0.8	1,081	0.08%
2020/12/17	1	88.00	0	0.00	87.50	1	1,074	0.09%
2020/12/16	1	89.50	1	89.50	89.20	0	1,061	0.00%
2020/12/15	9	90.57	2	90.00	90.00	7	1,047	0.67%
2020/12/14	3	88.97	2	89.65	89.00	1	1,020	0.10%
2020/12/11	9.2	89.59	6	90.00	88.80	3.2	1,015	0.31%
2020/12/10	10	87.30	1	87.80	87.50	9	976	0.92%
2020/12/09	5	87.20	6	87.73	88.00	-1	979	-0.10%
2020/12/08	21	86.27	0	0.00	86.50	21	995	2.11%
2020/12/07	1	87.00	0	0.00	86.90	1	991	0.10%
2020/12/04	0	0.00	3	88.23	88.20	-3	984	-0.30%
2020/12/01	0	0.00	1	88.00	88.00	-1	977	-0.10%
2020/11/30	1	91.30	2	90.20	88.00	-1	972	-0.10%
2020/11/27	2	90.10	1	89.80	90.00	1	957	0.10%
2020/11/26	0	0.00	3	88.67	88.50	-3	951	-0.32%
2020/11/25	2	88.55	2	89.05	89.00	0	950	0.00%
2020/11/24	8	88.66	30	88.09	88.00	-22	943	-2.33%
2020/11/23	3	90.43	2	90.30	90.00	1	925	0.11%
2020/11/20	1	91.80	2	91.80	91.80	-1	979	-0.10%
2020/11/19	23	91.99	1	92.50	91.40	22	1,005	2.19%
2020/11/17	1	90.80	0	0.00	90.50	1	982	0.10%
2020/11/16	2	93.00	0	0.00	92.70	2	991	0.20%
2020/11/12	1	93.20	2	93.70	93.20	-1	998	-0.10%
2020/11/11	3	95.83	2	95.30	95.10	1	991	0.10%
2020/11/10	1	95.70	2	95.60	95.70	-1	981	-0.10%
2020/11/09	3	95.97	1	96.00	96.00	2	978	0.20%
2020/11/05	1	94.50	0	0.00	94.50	1	981	0.10%
2020/11/04	6	94.05	2	93.80	93.80	4	978	0.41%
2020/11/02	1	99.40	1	97.20	96.50	0	964	0.00%
2020/10/29	5	97.64	2	97.10	97.50	3	961	0.31%
2020/10/28	4	96.00	0	0.00	95.70	4	952	0.42%
2020/10/27	2	93.35	0	0.00	93.80	2	947	0.21%
2020/10/26	2	95.40	0	0.00	94.90	2	943	0.21%
2020/10/23	0	0.00	11	97.41	97.70	-11	935	-1.18%
2020/10/21	2	97.80	0	0.00	98.10	2	985	0.20%
2020/10/20	2	97.25	0	0.00	97.00	2	998	0.20%
2020/10/19	5	98.62	0	0.00	98.00	5	1,000	0.50%
2020/10/16	16	100.27	14	98.77	97.00	2	1,001	0.20%
2020/10/15	10	101.63	7	102.79	104.50	3	945	0.32%
2020/10/14	15	95.87	2	95.30	95.10	13	906	1.43%
2020/10/13	3	94.57	3	93.83	94.70	0	908	0.00%
2020/10/12	4	99.63	3	99.20	99.10	1	918	0.11%
2020/10/08	4	103.38	1	104.00	101.50	3	922	0.33%
2020/10/07	4	104.00	7	104.36	103.50	-3	932	-0.32%
2020/10/06	2	104.00	0	0.00	105.00	2	970	0.21%
2020/10/05	3	100.50	1	103.00	102.00	2	989	0.20%
2020/09/30	1	101.00	0	0.00	100.50	1	1,010	0.10%
2020/09/29	0	0.00	1	104.00	102.00	-1	1,078	-0.09%
2020/09/28	5	102.50	1	102.50	103.00	4	1,113	0.36%
2020/09/25	6	99.98	10	101.70	101.00	-4	1,169	-0.34%
2020/09/24	2	106.50	3	106.83	105.00	-1	1,259	-0.08%
2020/09/23	0	0.00	3	107.33	107.50	-3	1,349	-0.22%
2020/09/22	2	107.25	0	0.00	107.00	2	1,366	0.15%
2020/09/21	0	0.00	1	110.50	110.00	-1	1,410	-0.07%
2020/09/18	2	114.00	2	113.00	112.00	0	1,454	0.00%
2020/09/17	1	112.50	1	113.00	112.50	0	1,460	0.00%
2020/09/16	1	110.50	1	111.50	110.00	0	1,460	0.00%
2020/09/15	1	111.00	2	111.50	111.00	-1	1,462	-0.07%
2020/09/14	4	107.75	2	108.00	108.00	2	1,456	0.14%
2020/09/11	5	108.30	3	107.33	105.00	2	1,473	0.14%
2020/09/09	1	105.50	0	0.00	106.00	1	1,485	0.07%
2020/09/08	1	106.00	0	0.00	105.00	1	1,494	0.07%
2020/09/07	4	107.63	2	107.25	106.00	2	1,511	0.13%
2020/09/03	1	111.50	3	110.50	110.00	-2	1,542	-0.13%
2020/09/02	3	111.33	2	111.75	110.00	1	1,554	0.06%
2020/09/01	1	112.50	2	115.00	112.50	-1	1,578	-0.06%
2020/08/31	4	113.50	1	113.00	112.00	3	1,620	0.19%
2020/08/28	0	0.00	2	113.50	113.50	-2	1,638	-0.12%
2020/08/27	1	114.00	2	113.75	113.00	-1	1,654	-0.06%
2020/08/26	11	117.27	13	116.69	113.50	-2	1,676	-0.12%
2020/08/25	2	112.75	5	112.40	114.50	-3	1,616	-0.19%
2020/08/24	2	107.00	7	106.71	104.50	-5	1,614	-0.31%
2020/08/21	3	105.17	1	107.50	107.00	2	1,633	0.12%
2020/08/20	4	106.63	11	105.77	104.50	-7	1,653	-0.42%
2020/08/19	21	113.86	2	112.75	113.00	19	1,701	1.12%
2020/08/18	2	110.25	0	0.00	109.50	2	1,763	0.11%
2020/08/17	2	112.25	0	0.00	112.00	2	1,790	0.11%
2020/08/14	3	114.33	0	0.00	114.00	3	1,859	0.16%
2020/08/13	1	113.50	3	114.67	114.50	-2	1,986	-0.10%
2020/08/12	3	114.83	13	116.27	113.00	-10	2,074	-0.48%
2020/08/11	2	119.50	7	118.50	118.00	-5	2,090	-0.24%
2020/08/10	2	120.00	0	0.00	122.50	2	2,106	0.09%
2020/08/07	4	122.88	5	124.90	121.50	-1	2,153	-0.05%
2020/08/06	1	125.50	0	0.00	123.00	1	2,162	0.05%
2020/08/05	1	123.50	0	0.00	124.00	1	2,169	0.05%
2020/08/04	15	123.47	13	123.42	124.00	2	2,202	0.09%
2020/07/31	14	119.46	6	119.42	119.50	8	2,339	0.34%
2020/07/30	2	121.00	1	119.50	118.50	1	2,375	0.04%
2020/07/29	7	118.71	2	119.25	120.50	5	2,410	0.21%
2020/07/28	10	115.10	12	116.58	119.50	-2	2,423	-0.08%
2020/07/27	5	118.40	4	118.75	115.50	1	2,435	0.04%
2020/07/24	6	123.33	2	125.75	122.00	4	2,478	0.16%
2020/07/23	3	124.33	1	124.00	123.50	2	2,503	0.08%
2020/07/22	3	126.33	1	128.00	125.00	2	2,620	0.08%
2020/07/21	7	131.21	2	131.00	129.00	5	2,689	0.19%
2020/07/20	2	124.00	4	127.00	132.50	-2	2,689	-0.07%
2020/07/17	3	130.67	4	130.88	128.50	-1	2,683	-0.04%
2020/07/16	4	136.38	2	139.75	136.00	2	2,709	0.07%
2020/07/15	1	135.50	0	0.00	135.50	1	2,710	0.04%
2020/07/14	0	0.00	6	133.50	133.00	-6	2,737	-0.22%
2020/07/13	2	134.00	4	137.00	135.50	-2	2,770	-0.07%
2020/07/10	5	134.90	9	132.06	132.00	-4	2,813	-0.14%
2020/07/09	1	136.00	1	140.50	136.00	0	2,896	0.00%
2020/07/08	15	142.63	9	141.56	139.00	6	3,040	0.20%
2020/07/07	15	136.80	8	137.50	135.00	7	3,076	0.23%
2020/07/06	10	137.40	12	137.33	137.00	-2	3,105	-0.06%
2020/07/03	11	132.14	7	132.86	132.00	4	3,128	0.13%
2020/07/02	1	126.50	8	125.19	132.00	-7	3,047	-0.23%
2020/07/01	3	118.83	0	0.00	120.00	3	2,976	0.10%
2020/06/30	7	123.71	4	123.00	118.00	3	2,966	0.10%
2020/06/29	6	119.58	10	119.45	121.50	-4	2,929	-0.14%
2020/06/24	0	0.00	3	116.17	116.50	-3	2,895	-0.10%
2020/06/23	0	0.00	17	114.00	115.00	-17	2,914	-0.58%
2020/06/22	1	115.50	3	114.83	115.50	-2	2,916	-0.07%
2020/06/19	1	113.00	4	116.38	113.00	-3	2,919	-0.10%
2020/06/18	6	115.83	4	116.50	117.00	2	2,919	0.07%
2020/06/17	19	117.21	2	114.25	117.50	17	2,911	0.58%
2020/06/16	2	113.25	3	115.00	113.00	-1	2,894	-0.03%
2020/06/15	2	111.50	6	113.25	112.00	-4	2,903	-0.14%
2020/06/12	8	106.88	5	106.60	109.50	3	2,906	0.10%
2020/06/11	3	113.17	1	119.00	112.50	2	2,902	0.07%
2020/06/09	2	116.75	8	117.06	117.00	-6	2,898	-0.21%
2020/06/08	11	116.32	11	116.64	115.50	0	2,907	0.00%
2020/06/05	24	120.73	26	121.98	120.00	-2	2,889	-0.07%
2020/06/04	3	118.83	4	119.50	118.50	-1	2,850	-0.04%
2020/06/03	3	118.17	1	120.50	118.00	2	2,839	0.07%
2020/06/02	5	118.60	5	119.20	117.50	0	2,833	0.00%
2020/06/01	1	116.50	7	117.64	117.00	-6	2,826	-0.21%
2020/05/29	15	115.53	13	115.38	116.00	2	2,813	0.07%
2020/05/28	13	115.15	10	112.80	111.50	3	2,786	0.11%
2020/05/27	8	117.13	5	116.00	116.00	3	2,771	0.11%
2020/05/26	23	119.13	14	119.07	117.50	9	2,755	0.33%
2020/05/25	8	117.25	20	117.73	121.00	-12	2,685	-0.45%
2020/05/22	5	113.60	6	112.33	110.00	-1	2,617	-0.04%
2020/05/21	17	115.71	13	115.77	114.50	4	2,589	0.15%
2020/05/20	23	110.74	45	110.60	112.00	-22	2,520	-0.87%
2020/05/19	5	105.50	33	105.02	106.00	-28	2,399	-1.17%
2020/05/18	5	100.14	5	99.90	100.00	0	2,313	0.00%
2020/05/15	1	97.70	2	98.55	97.80	-1	2,309	-0.04%
2020/05/14	9	98.93	19	100.40	97.30	-10	2,351	-0.43%
2020/05/13	2	98.40	4.3	98.44	97.60	-2.3	2,315	-0.10%
2020/05/12	0	0.00	1	98.50	98.30	-1	2,325	-0.04%
2020/05/11	11	99.98	13	100.37	98.90	-2	2,342	-0.09%
2020/05/08	10	106.20	17	106.26	102.00	-7	2,395	-0.29%
2020/05/07	22	102.59	17	102.82	103.00	5	2,335	0.21%
2020/05/06	8	98.14	2	99.00	99.00	6	2,268	0.26%
2020/05/05	19	98.49	9	98.68	97.20	10	2,224	0.45%
2020/05/04	8	97.23	19	97.24	97.30	-11	2,183	-0.50%
2020/04/30	6	98.70	1	100.00	98.60	5	2,168	0.23%
2020/04/29	12	98.52	8	98.33	97.00	4	2,136	0.19%
2020/04/28	17	97.12	2	97.55	95.70	15	2,075	0.72%
2020/04/27	58	99.32	44	98.98	96.60	14	2,039	0.69%
2020/04/24	11	91.39	10	92.99	96.00	1	1,909	0.05%
2020/04/23	2	88.15	2	88.40	87.30	0	1,823	0.00%
2020/04/22	3	86.40	3	85.97	86.90	0	1,804	0.00%
2020/04/21	16	88.64	0	0.00	86.20	16	1,788	0.89%
2020/04/20	12	87.29	8	86.63	88.30	4	1,748	0.23%
2020/04/17	5	87.24	1	85.50	85.40	4	1,721	0.23%
2020/04/16	26	87.95	42	87.58	87.80	-16	1,678	-0.95%
2020/04/15	31	88.34	48	87.97	86.60	-17	1,632	-1.04%
2020/04/14	50	90.05	44	90.44	91.00	6	1,556	0.39%
2020/04/13	57	88.11	32	88.03	90.00	25	1,454	1.72%
2020/04/10	9	77.73	17	77.84	82.30	-8	1,288	-0.62%
2020/04/09	20	74.99	17	75.25	74.90	3	1,182	0.25%
2020/04/08	51	73.55	33	73.79	75.00	18	1,120	1.61%
2020/04/07	2	71.25	2	70.90	71.10	0	1,040	0.00%
2020/04/06	6	70.90	0	0.00	70.90	6	1,020	0.59%
2020/04/01	1	69.90	0	0.00	69.70	1	997	0.10%
2020/03/31	1	70.00	3	69.77	70.30	-2	994	-0.20%
2020/03/30	4	68.35	8	68.39	70.10	-4	986	-0.41%
2020/03/27	3	70.77	1	71.20	70.30	2	979	0.20%
2020/03/26	2	73.40	0	0.00	73.40	2	961	0.21%
2020/03/25	4	76.08	3	75.70	74.70	1	956	0.10%
2020/03/24	4	75.58	3	75.73	73.80	1	949	0.11%
2020/03/23	4	73.65	2	71.40	73.80	2	949	0.21%
2020/03/20	1	71.10	1	70.80	70.30	0	950	0.00%
2020/03/19	2	64.90	6	69.25	65.00	-4	982	-0.41%
2020/03/18	2	71.80	3	71.87	71.20	-1	978	-0.10%
2020/03/17	3	72.17	7	71.93	69.00	-4	961	-0.42%
2020/03/16	2	80.10	0	0.00	76.60	2	945	0.21%
2020/03/13	1	80.40	15	80.13	80.50	-14	932	-1.50%
2020/03/12	5	90.66	5	90.68	88.90	0	915	0.00%
2020/03/11	7	101.29	1	101.00	98.70	6	891	0.67%
2020/03/10	2	98.05	2	98.40	99.50	0	880	0.00%
2020/03/09	3	102.67	0	0.00	100.00	3	869	0.34%
2020/03/06	1	107.50	0	0.00	107.50	1	866	0.12%
2020/03/05	0	0.00	2	104.50	111.50	-2	852	-0.23%
2020/03/04	1	103.00	1	103.50	103.00	0	835	0.00%
2020/03/03	1	105.00	3	105.17	102.50	-2	831	-0.24%
2020/03/02	2	102.50	0	0.00	102.50	2	824	0.24%
2020/02/27	2	106.75	1	110.50	106.50	1	815	0.12%
2020/02/26	1	112.00	1	113.00	109.50	0	804	0.00%
2020/02/25	2	109.25	8	109.63	109.00	-6	793	-0.76%
2020/02/24	3	111.00	0	0.00	111.50	3	783	0.38%
2020/02/21	12	117.21	0	0.00	116.50	12	774	1.55%
2020/02/20	0	0.00	3	117.50	120.00	-3	769	-0.39%
2020/02/19	0	0.00	2	116.50	116.50	-2	761	-0.26%
2020/02/18	4	118.63	2	117.75	117.00	2	757	0.26%
2020/02/17	5	121.50	16	119.97	120.00	-11	738	-1.49%
2020/02/14	2	111.25	0	0.00	113.50	2	691	0.29%
2020/02/13	4	112.13	3	111.67	110.50	1	683	0.15%
2020/02/12	4	109.25	1	108.50	108.50	3	678	0.44%
2020/02/11	5	104.30	11	107.73	109.50	-6	645	-0.93%
2020/02/10	5	97.52	2	99.40	100.00	3	549	0.55%
2020/02/07	1	94.70	1	94.90	94.30	0	521	0.00%
2020/02/06	1	93.70	0	0.00	93.70	1	533	0.19%
2020/02/05	1	94.50	0	0.00	93.60	1	536	0.19%
2020/02/04	1	94.70	1	94.90	95.70	0	531	0.00%
2020/02/03	8	94.88	10	94.01	96.40	-2	526	-0.38%
2020/01/31	7	89.44	3	89.47	89.00	4	513	0.78%
2020/01/30	1	88.90	5	88.20	88.70	-4	515	-0.78%
2020/01/20	0	0.00	1	94.80	93.60	-1	507	-0.20%
2020/01/16	0	0.00	1	95.50	95.50	-1	519	-0.19%
2020/01/15	1	96.40	0	0.00	94.60	1	526	0.19%
2020/01/14	13	96.55	5	96.30	96.40	8	525	1.52%
2020/01/13	9	93.69	2	93.45	95.00	7	517	1.35%
2020/01/10	2	91.75	0	0.00	91.30	2	510	0.39%
2020/01/09	1	89.80	3	90.27	91.30	-2	511	-0.39%
2020/01/08	0	0.00	1	89.40	89.00	-1	517	-0.19%
2020/01/07	0	0.00	6	92.27	91.00	-6	512	-1.17%
2020/01/03	10	96.47	6	94.77	94.70	4	503	0.80%
2019/12/30	1	94.70	5	95.48	95.20	-4	497	-0.80%
2019/12/27	1	96.70	0	0.00	95.70	1	497	0.20%
2019/12/26	4	96.20	0	0.00	96.00	4	495	0.81%
2019/12/25	1	95.30	4	94.00	95.10	-3	489	-0.61%
2019/12/24	0	0.00	6	94.13	94.20	-6	487	-1.23%
2019/12/20	2	96.00	2	96.25	96.00	0	472	0.00%
2019/12/19	4	95.80	2	95.90	96.30	2	472	0.42%
2019/12/18	2	96.30	0	0.00	96.00	2	473	0.42%
2019/12/17	0	0.00	7	96.66	96.70	-7	462	-1.51%
2019/12/16	22	97.92	22	97.24	95.70	0	448	0.00%
2019/12/13	8	107.38	0	0.00	104.50	8	410	1.95%
2019/12/10	1	113.00	0	0.00	114.00	1	404	0.25%
2019/12/03	3	113.33	2	113.50	113.50	1	456	0.22%
2019/12/02	1	115.50	1	115.50	115.50	0	451	0.00%
2019/11/29	3	119.00	8	117.81	115.50	-5	460	-1.08%
2019/11/28	1	117.00	0	0.00	117.50	1	462	0.22%
2019/11/27	2	116.00	0	0.00	117.50	2	483	0.41%
2019/11/26	0	0.00	1	116.50	115.50	-1	487	-0.21%
2019/11/20	1	114.00	0	0.00	114.00	1	534	0.19%
2019/11/19	2	115.50	2	115.50	115.50	0	539	0.00%
2019/11/18	2	118.50	1	116.50	117.50	1	537	0.19%
2019/11/15	1	117.50	1	119.00	119.00	0	545	0.00%
2019/11/14	1	114.00	5	114.00	114.50	-4	545	-0.73%
2019/11/13	4	116.00	3	116.33	116.00	1	540	0.19%
2019/11/12	5	119.90	0	0.00	120.00	5	528	0.95%
2019/11/11	2	126.75	10	122.75	121.00	-8	519	-1.54%
2019/11/08	4	132.00	0	0.00	131.00	4	499	0.80%
2019/11/06	0	0.00	1	131.50	131.00	-1	505	-0.20%
2019/11/05	2	135.25	1	135.00	133.50	1	505	0.20%
2019/11/04	1	131.50	0	0.00	133.00	1	511	0.20%
2019/11/01	0	0.00	1	132.00	131.50	-1	524	-0.19%
2019/10/31	6	131.67	0	0.00	132.00	6	528	1.13%
2019/10/29	1	131.00	0	0.00	131.00	1	527	0.19%
2019/10/24	3	136.33	0	0.00	135.00	3	536	0.56%
2019/10/23	0	0.00	1	137.00	136.50	-1	530	-0.19%
2019/10/17	1	133.50	0	0.00	134.00	1	571	0.17%
2019/10/16	1	134.50	6	134.83	133.00	-5	582	-0.86%
2019/10/09	1	130.50	1	130.50	131.00	0	681	0.00%
2019/10/04	1	131.50	0	0.00	130.00	1	725	0.14%
2019/10/03	1	130.00	1	129.50	130.50	0	747	0.00%
2019/10/02	0	0.00	1	131.50	131.50	-1	814	-0.12%
2019/10/01	2	130.25	0	0.00	130.00	2	849	0.24%
2019/09/27	8	130.38	1	131.00	129.50	7	848	0.82%
2019/09/26	2	131.00	0	0.00	131.00	2	858	0.23%
2019/09/25	0	0.00	2	131.00	133.50	-2	857	-0.23%
2019/09/24	5	133.60	0	0.00	133.00	5	855	0.58%
2019/09/23	1	135.00	0	0.00	135.00	1	848	0.12%
2019/09/20	1	135.50	0	0.00	135.00	1	845	0.12%
2019/09/19	1	135.50	0	0.00	135.50	1	845	0.12%
2019/09/18	1	138.50	0	0.00	135.50	1	844	0.12%
2019/09/17	2	135.50	1	135.00	134.50	1	837	0.12%
2019/09/16	1	134.50	1	136.50	134.00	0	836	0.00%
2019/09/12	4	137.63	3	139.33	136.50	1	832	0.12%
2019/09/11	1	143.00	2	139.50	140.50	-1	824	-0.12%
2019/09/10	1	130.50	0	0.00	132.00	1	785	0.13%
2019/09/09	0	0.00	1	129.50	130.50	-1	788	-0.13%
2019/09/06	1	129.00	2	132.75	129.00	-1	786	-0.13%
2019/09/05	2	133.00	1	135.00	132.50	1	775	0.13%
2019/09/04	4	135.88	2	135.75	135.50	2	768	0.26%
2019/09/03	2	136.50	4	137.38	137.00	-2	765	-0.26%
2019/09/02	2	134.75	1	136.00	135.00	1	755	0.13%
2019/08/30	1	134.00	1	136.50	134.00	0	743	0.00%
2019/08/28	1	133.00	1	135.50	131.50	0	714	0.00%
2019/08/27	1	132.00	1	133.00	132.00	0	702	0.00%
2019/08/26	1	132.00	1	136.00	130.50	0	696	0.00%
2019/08/23	3	135.50	7	134.50	135.00	-4	683	-0.59%
2019/08/22	2	129.50	0	0.00	129.00	2	655	0.31%
2019/08/21	5	127.50	0	0.00	127.50	5	647	0.77%
2019/08/19	1	127.00	0	0.00	128.00	1	624	0.16%
2019/08/15	2	128.75	2	127.75	128.00	0	614	0.00%
2019/08/06	4	142.25	3	135.50	141.50	1	588	0.17%
2019/08/05	0	0.00	3	142.67	137.50	-3	565	-0.53%
2019/08/02	2	155.50	3	152.83	150.50	-1	548	-0.18%
2019/07/31	1	153.50	2	154.50	152.00	-1	539	-0.19%
2019/07/30	1	154.50	1	155.00	153.50	0	532	0.00%
2019/07/29	2	153.75	0	0.00	152.50	2	524	0.38%
2019/07/26	0	0.00	1	158.00	157.00	-1	516	-0.19%
2019/07/25	3	154.00	0	0.00	153.50	3	503	0.60%
2019/07/24	1	154.50	0	0.00	154.50	1	500	0.20%
2019/07/23	3	154.33	1	153.00	153.00	2	493	0.41%
2019/07/22	2	155.00	0	0.00	152.00	2	477	0.42%
2019/07/19	2	158.25	3	158.67	155.00	-1	469	-0.21%
2019/07/18	2	156.50	3	157.17	154.00	-1	449	-0.22%
2019/07/17	18	158.83	16	160.56	156.50	2	437	0.46%
2019/07/16	7	157.64	8	155.31	155.50	-1	381	-0.26%
2019/07/15	0	0.00	1	143.50	145.50	-1	335	-0.30%
2019/07/12	6	143.58	4	144.63	142.00	2	328	0.61%
2019/07/11	0	0.00	0.2	139.50	139.50	-0.2	311	-0.06%
2019/07/10	2	141.50	3	142.33	141.00	-1	301	-0.33%
2019/07/09	10	139.95	10	144.20	138.00	0	288	0.00%
2019/07/08	9	137.56	18	134.00	142.00	-9	261	-3.44%
2019/07/05	3	126.50	5.1	128.91	129.50	-2.1	188	-1.09%
2019/07/03	10	117.00	2	120.25	118.50	8	150	5.31%
2019/06/28	2	113.25	0	0.00	113.00	2	135	1.47%
2019/06/27	1	114.00	1	114.00	114.00	0	134	0.00%
2019/06/24	0	0.00	0.1	118.50	118.50	-0.1	129	-0.10%
2019/06/19	2	120.00	0	0.00	120.50	2	126	1.58%
2019/06/18	1	126.00	0	0.00	123.50	1	121	0.82%
2019/06/05	1	120.50	0	0.00	120.50	1	113	0.88%
2019/05/28	1	117.00	0	0.00	124.50	1	125	0.80%
2019/05/24	0	0.00	1	117.50	118.00	-1	127	-0.79%
2019/05/23	1	118.00	1	117.00	117.50	0	127	0.00%
2019/05/22	0	0.00	1	121.00	121.00	-1	129	-0.77%
2019/05/21	3	123.50	2	123.00	124.00	1	128	0.78%
2019/05/20	0	0.00	4	123.88	123.50	-4	130	-3.08%
2019/05/17	1	126.00	2	126.75	125.50	-1	129	-0.77%
2019/05/16	1	134.50	0	0.00	130.00	1	126	0.79%
2019/05/15	4	131.38	0	0.00	130.50	4	125	3.20%
2019/04/22	0	0.00	1	131.00	131.50	-1	145	-0.69%
2019/04/12	1	130.00	1	129.50	130.00	0	132	0.00%
2019/04/08	2	131.00	0	0.00	131.50	2	134	1.48%
2019/03/25	0	0.00	2	138.00	135.50	-2	144	-1.39%
2019/03/12	0	0.00	1	141.50	141.50	-1	157	-0.63%
2019/03/11	1	146.50	0	0.00	142.00	1	161	0.62%
2019/03/07	2	147.50	1	147.50	148.00	1	177	0.56%
2019/02/21	1	143.00	0	0.00	142.00	1	225	0.44%
2019/02/20	0	0.00	1	141.00	140.00	-1	222	-0.45%
2019/01/30	0	0.00	2	132.25	135.00	-2	281	-0.71%
2019/01/25	0	0.00	13	129.69	130.00	-13	292	-4.45%
2019/01/16	15	132.27	1	132.50	128.50	14	369	3.79%
2019/01/03	1	125.00	1	126.50	125.00	0	408	0.00%
2018/12/25	1	125.00	2	126.00	125.50	-1	493	-0.20%
2018/12/21	1	132.50	0	0.00	131.50	1	495	0.20%
2018/12/19	1	135.50	1	133.50	133.50	0	495	0.00%
2018/12/17	1	138.50	1	139.00	138.00	0	493	0.00%
2018/12/14	4	141.13	1	140.50	140.00	3	492	0.61%
2018/12/13	4	145.63	3	142.17	142.00	1	494	0.20%
2018/12/12	1	146.50	1	146.00	147.00	0	491	0.00%
2018/12/11	1	144.00	1	146.50	145.00	0	491	0.00%
2018/12/07	1	143.00	2	144.50	145.00	-1	486	-0.21%
2018/12/06	1	141.50	1	143.00	142.50	0	486	0.00%
2018/12/04	1	150.00	1	151.50	150.00	0	482	0.00%
2018/11/29	2	155.00	3	156.83	156.50	-1	461	-0.22%
2018/11/28	0	0.00	1	149.00	156.00	-1	453	-0.22%
2018/11/23	2	141.00	0	0.00	140.00	2	431	0.46%
2018/11/21	3	145.50	6	145.00	144.50	-3	422	-0.71%
2018/11/15	0	0.00	1	136.00	138.00	-1	407	-0.25%
2018/11/14	3	138.83	0	0.00	138.50	3	405	0.74%
2018/11/12	1	143.00	0	0.00	146.50	1	397	0.25%
2018/11/09	2	145.75	3	144.17	145.00	-1	390	-0.26%
2018/11/07	1	141.00	0	0.00	140.50	1	344	0.29%
2018/11/06	2	144.25	2	143.00	140.50	0	343	0.00%
2018/11/05	2	143.50	2	144.75	142.00	0	341	0.00%
2018/11/02	0	0.00	1	138.00	144.00	-1	345	-0.29%
2018/10/31	0	0.00	1	146.00	141.00	-1	330	-0.30%
2018/10/30	1	147.50	1	151.50	147.00	0	323	0.00%
2018/10/29	8	149.19	10	149.40	150.50	-2	320	-0.62%
2018/10/26	1	144.50	1	144.50	144.50	0	310	0.00%
2018/10/25	10	146.85	12	149.25	145.00	-2	304	-0.66%
2018/10/24	9	146.78	7	148.14	150.50	2	291	0.69%
2018/10/22	0	0.00	1	137.00	136.50	-1	265	-0.38%
2018/10/19	1	136.00	0	0.00	136.50	1	266	0.38%
2018/10/18	0	0.00	2	132.25	133.00	-2	261	-0.76%
2018/10/17	1	133.00	1	133.50	133.00	0	266	0.00%
2018/10/16	0	0.00	1	132.50	133.00	-1	259	-0.38%
2018/10/12	2	120.50	0	0.00	122.00	2	255	0.78%
2018/10/11	1	116.50	1	117.00	116.50	0	250	0.00%
2018/10/09	2	130.75	0	0.00	129.00	2	246	0.81%
2018/10/08	1	150.50	1	148.50	139.00	0	235	0.00%
2018/10/04	5	155.90	5	156.50	158.00	0	211	0.00%
2018/10/03	6	153.50	13	152.08	155.50	-7	195	-3.57%
2018/10/02	0	0.00	2	140.50	141.50	-2	167	-1.19%
2018/09/19	0	0.00	2	143.00	143.00	-2	195	-1.02%
2018/09/18	0	0.00	1	140.00	140.00	-1	196	-0.51%
2018/09/03	0	0.00	1	138.50	139.00	-1	242	-0.41%
2018/08/29	0	0.00	1	135.00	136.00	-1	245	-0.41%
2018/08/27	1	136.00	0	0.00	136.00	1	262	0.38%
2018/08/21	1	126.50	0	0.00	130.00	1	279	0.36%
2018/08/20	1	130.00	0	0.00	129.00	1	277	0.36%
2018/08/16	1	133.50	0	0.00	134.50	1	277	0.36%
2018/08/13	2	138.25	0	0.00	138.50	2	296	0.67%
2018/08/10	5	146.40	4	143.75	142.50	1	298	0.33%
2018/08/07	0	0.00	1	144.00	144.00	-1	313	-0.32%
2018/08/03	1	142.50	0	0.00	140.00	1	319	0.31%
2018/07/26	0	0.00	1	142.00	140.00	-1	375	-0.27%
2018/07/25	1	141.50	0	0.00	141.00	1	376	0.27%
2018/07/20	1	138.00	1	137.50	137.50	0	378	0.00%
2018/07/18	0	0.00	1	139.00	140.00	-1	382	-0.26%
2018/07/17	1	135.50	1	135.50	136.00	0	385	0.00%
2018/07/16	2	139.25	1	139.50	139.00	1	392	0.25%
2018/07/06	1	130.50	0	0.00	131.00	1	426	0.23%
2018/07/05	0	0.00	2	135.50	132.50	-2	432	-0.46%
2018/07/04	2	136.75	1	138.50	137.00	1	433	0.23%
2018/07/03	0	0.00	1	138.00	139.00	-1	436	-0.23%
2018/07/02	0	0.00	1	136.00	134.50	-1	436	-0.23%
2018/06/22	1	134.50	1	137.00	134.50	0	445	0.00%
2018/06/21	1	134.50	1	143.00	135.00	0	460	0.00%
2018/06/20	1	141.50	0	0.00	140.00	1	473	0.21%
2018/06/19	2	146.50	1	146.50	146.00	1	482	0.21%
2018/06/14	1	149.50	0	0.00	149.00	1	512	0.20%
2018/06/12	2	154.75	1	154.50	154.50	1	538	0.19%
2018/06/11	1	152.50	2	153.75	153.00	-1	549	-0.18%
2018/06/08	3	153.67	1	152.50	152.50	2	559	0.36%
2018/06/07	1	155.50	2	155.00	155.00	-1	592	-0.17%
2018/06/06	0	0.00	1	155.00	153.00	-1	599	-0.17%
2018/06/05	4	154.00	2	153.50	152.50	2	604	0.33%
2018/06/04	1	152.50	7	151.14	155.50	-6	613	-0.98%
2018/06/01	1	147.00	0	0.00	148.00	1	632	0.16%
2018/05/31	1	145.50	1	147.50	145.00	0	651	0.00%
2018/05/25	1	139.50	1	140.50	141.00	0	688	0.00%
2018/05/23	1	141.50	1	139.50	139.00	0	707	0.00%
2018/05/21	5	145.60	5	143.40	146.50	0	710	0.00%
2018/05/17	1	135.50	1	137.00	134.00	0	708	0.00%
2018/05/16	4	138.25	4	136.00	139.00	0	713	0.00%
2018/05/15	2	130.50	2	131.25	133.50	0	724	0.00%
2018/05/14	2	130.50	2	131.00	131.00	0	724	0.00%
2018/05/11	5	134.30	5	131.70	131.50	0	726	0.00%
2018/05/10	9	130.56	11	126.09	134.50	-2	728	-0.27%
2018/05/09	0	0.00	2	132.50	126.50	-2	715	-0.28%
2018/05/03	5	149.10	5	150.00	148.50	0	708	0.00%
2018/04/27	1	136.00	2	137.00	138.00	-1	777	-0.13%
2018/04/26	1	145.50	0	0.00	140.00	1	800	0.12%
2018/04/25	0	0.00	1	144.00	145.50	-1	823	-0.12%
2018/04/24	1	146.00	2	143.00	145.50	-1	842	-0.12%
2018/04/23	2	149.00	2	148.50	146.50	0	849	0.00%
2018/04/20	2	147.50	1	149.00	149.00	1	850	0.12%
2018/04/19	1	152.00	2	150.00	151.50	-1	850	-0.12%
2018/04/18	1	145.50	0	0.00	142.50	1	841	0.12%
2018/04/16	0	0.00	1	143.50	143.00	-1	838	-0.12%
2018/04/13	5	147.30	6	147.33	146.50	-1	838	-0.12%
2018/04/12	7	151.64	1	150.50	151.00	6	820	0.73%
2018/04/11	1	160.00	1	159.50	159.00	0	810	0.00%
2018/04/10	2	160.50	1	158.00	157.00	1	815	0.12%
2018/04/09	0	0.00	1	166.50	165.00	-1	826	-0.12%
2018/04/03	7	167.93	7	170.00	169.00	0	832	0.00%
2018/04/02	5	169.80	3	170.00	167.50	2	834	0.24%
2018/03/31	1	169.00	1	168.50	168.50	0	837	0.00%
2018/03/30	4	166.13	8	166.44	166.50	-4	849	-0.47%
2018/03/29	1	161.00	0	0.00	161.00	1	895	0.11%
2018/03/28	3	163.50	3	165.67	162.00	0	900	0.00%
2018/03/27	6	167.75	6	168.17	167.50	0	903	0.00%
2018/03/26	2	162.50	1	162.50	165.00	1	899	0.11%
2018/03/23	2	157.25	3	158.00	162.50	-1	897	-0.11%
2018/03/22	9	157.94	9	169.39	157.00	0	893	0.00%
2018/03/21	2	169.00	8	169.88	170.00	-6	895	-0.67%
2018/03/20	8	169.00	0	0.00	169.00	8	887	0.90%
2018/03/19	13	187.54	13	189.38	187.50	0	857	0.00%
2018/03/16	7	188.71	6	189.67	191.00	1	853	0.12%
2018/03/15	3	188.50	8.1	187.93	189.00	-5.1	848	-0.60%
2018/03/14	4	186.00	2	184.00	185.00	2	848	0.24%
2018/03/13	3	178.67	1	179.00	181.00	2	897	0.22%
2018/03/12	6	179.00	7.1	179.16	182.00	-1.1	901	-0.12%
2018/03/09	2	171.50	0	0.00	171.00	2	881	0.23%
2018/03/08	0	0.00	1	169.50	170.00	-1	894	-0.11%
2018/03/07	2	170.00	2	174.50	168.00	0	904	0.00%
2018/03/06	2	172.00	4	171.25	171.50	-2	922	-0.22%
2018/03/05	6	164.33	3	161.67	161.00	3	940	0.32%
2018/03/02	13	168.81	13	165.19	169.50	0	959	0.00%
2018/03/01	4	161.50	4	160.88	162.00	0	990	0.00%
2018/02/27	3	162.50	3	161.83	162.00	0	1,105	0.00%
2018/02/26	3	162.17	4.1	161.01	163.00	-1.1	1,155	-0.09%
2018/02/23	2	158.00	1	153.50	158.00	1	1,223	0.08%
2018/02/22	1	148.50	0	0.00	148.50	1	1,236	0.08%
2018/02/21	1	148.50	4.1	149.88	150.00	-3.1	1,265	-0.24%
2018/02/12	0	0.00	5	140.20	140.00	-5	1,279	-0.39%
2018/02/09	4	136.75	0	0.00	140.00	4	1,310	0.31%
2018/02/07	4	145.13	3	146.33	145.50	1	1,411	0.07%
2018/02/06	1	140.00	4	146.13	142.50	-3	1,430	-0.21%
2018/02/05	2	153.50	3	153.17	153.50	-1	1,473	-0.07%
2018/02/02	3	160.50	1	161.50	158.00	2	1,503	0.13%
2018/02/01	1	160.50	0	0.00	161.00	1	1,522	0.07%
2018/01/31	4	159.25	6	158.83	162.00	-2	1,539	-0.13%
2018/01/30	0	0.00	2	153.50	154.00	-2	1,549	-0.13%
2018/01/25	0	0.00	5	158.00	156.50	-5	1,617	-0.31%
2018/01/24	21	163.69	18	163.67	160.50	3	1,633	0.18%
2018/01/23	3	160.00	4	163.38	160.00	-1	1,608	-0.06%
2018/01/22	4	162.75	3	159.67	163.00	1	1,589	0.06%
2018/01/19	6	154.75	6	152.83	152.50	0	1,574	0.00%
2018/01/17	0	0.00	6	141.92	146.00	-6	1,549	-0.39%
2018/01/16	0	0.00	1	139.50	140.50	-1	1,541	-0.06%
2018/01/11	1	142.00	0	0.00	139.00	1	1,550	0.06%
2018/01/04	1	143.00	0	0.00	143.00	1	1,577	0.06%
2018/01/03	3	145.17	7	143.86	144.00	-4	1,577	-0.25%
2018/01/02	1	139.50	0	0.00	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－9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－22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

新光-新竹券商分點個股進出
新光-新竹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

新光-新竹 券商分點個股進出 新光-新竹 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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析