網家 (8044)-新光-桃園券商分點個股進出

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
29.80
漲跌
▲0.30
漲幅
+1.02%
成交量
444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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	0	29.50	29.20	0	910	0.00%
2024/04/19	1	28.10	2	29.16	28.25	-1	896	-0.12%
2024/04/18	0	0.00	0	29.60	29.65	0	865	0.00%
2024/04/17	0	30.00	0	0.00	29.85	0	867	0.00%
2024/04/15	0.1	31.47	0	0.00	30.60	0.1	850	0.01%
2024/04/12	0	31.95	0	0.00	31.05	0	847	0.00%
2024/04/10	0	0.00	1	32.65	32.70	-1	844	-0.12%
2024/04/09	0	0.00	1	32.20	32.15	-1	847	-0.12%
2024/04/08	0	32.35	3	31.55	31.50	-3	835	-0.36%
2024/04/03	0	33.10	1	32.95	32.50	-1	814	-0.12%
2024/04/02	2	33.40	0	0.00	33.30	2	807	0.25%
2024/04/01	0	0.00	1	33.95	33.95	-1	804	-0.12%
2024/03/29	10.1	33.60	0	0.00	33.30	10.1	794	1.27%
2024/03/28	10	33.40	1	33.10	34.00	9	785	1.15%
2024/03/27	0	33.75	0	0.00	33.65	0	781	0.00%
2024/03/26	0	33.70	0	0.00	33.80	0	786	0.00%
2024/03/25	0	0.00	0	33.75	33.70	0	789	0.00%
2024/03/22	2	33.73	0	0.00	34.00	2	794	0.25%
2024/03/21	13.1	33.46	2	33.25	33.30	11.1	787	1.41%
2024/03/20	3	33.85	0	0.00	34.00	3	778	0.39%
2024/03/19	15	33.45	0	0.00	33.40	15	769	1.95%
2024/03/18	0	0.00	3	33.65	33.80	-3	770	-0.39%
2024/03/14	0	34.82	0.3	34.74	34.60	-0.2	810	-0.03%
2024/03/13	0.1	35.30	0	0.00	34.80	0.1	792	0.01%
2024/03/12	0	35.75	0	0.00	35.65	0	789	0.00%
2024/03/11	0	35.63	7	35.52	35.65	-7	804	-0.87%
2024/03/08	5.1	35.35	27	35.42	35.30	-21.9	810	-2.70%
2024/03/07	4.1	36.43	1	37.35	36.00	3.1	803	0.39%
2024/03/06	0	37.75	17	37.50	37.30	-17	791	-2.15%
2024/03/05	2	37.63	0	0.00	37.60	2	790	0.25%
2024/03/04	0	38.80	0	0.00	38.00	0	788	0.00%
2024/03/01	15	38.32	36	37.73	38.45	-21	779	-2.69%
2024/02/29	3.3	38.08	28	38.04	38.00	-24.7	761	-3.25%
2024/02/27	2	38.00	6	37.95	38.00	-4	761	-0.53%
2024/02/26	2.1	38.18	36	38.61	37.40	-33.9	759	-4.47%
2024/02/23	22.6	39.09	36	39.04	39.10	-13.4	727	-1.84%
2024/02/22	1	41.70	1	41.85	41.70	0	678	0.00%
2024/02/21	1	41.85	1	41.70	41.85	0	684	0.00%
2024/02/20	1.5	41.75	1	42.70	41.65	0.5	683	0.07%
2024/02/16	1	42.20	1	41.90	42.20	0	691	0.00%
2024/02/15	2.7	41.73	0	0.00	41.95	2.7	721	0.37%
2024/02/05	31.3	44.84	0	0.00	43.70	31.3	726	4.31%
2024/02/01	1	43.60	1	44.90	43.60	0	727	0.00%
2024/01/30	1	44.20	1	44.00	44.20	0	786	0.00%
2024/01/29	1	44.20	4	43.91	44.20	-3	802	-0.37%
2024/01/26	1	43.65	2	43.23	43.65	-1	802	-0.12%
2024/01/25	1	43.00	1	43.55	43.00	0	829	0.00%
2024/01/24	1	43.00	0	0.00	42.90	1	873	0.11%
2024/01/23	25	41.89	1	41.10	42.20	24	894	2.68%
2024/01/19	10.1	40.00	0	0.00	39.75	10.1	949	1.06%
2024/01/18	11	39.85	0	0.00	39.60	11	1,008	1.09%
2024/01/17	10	40.15	2	40.05	39.55	8	1,084	0.74%
2024/01/16	1.1	40.33	1	40.50	40.35	0.1	1,091	0.01%
2024/01/15	5	40.75	0	0.00	40.50	5	1,082	0.46%
2024/01/12	16	41.27	1	40.90	40.60	15	1,079	1.39%
2024/01/11	1	40.85	1	41.20	40.85	0	1,080	0.00%
2024/01/09	0	0.00	1	42.00	42.00	-1	1,071	-0.09%
2024/01/08	0	43.05	0	0.00	42.70	0	1,070	0.00%
2024/01/05	2	42.80	1	43.00	42.80	1	1,077	0.09%
2024/01/04	1	42.95	1	43.40	42.95	0	1,088	0.00%
2023/12/28	1	44.30	2	44.95	44.30	-1	1,096	-0.09%
2023/12/26	1	44.30	1	43.95	44.30	0	1,097	0.00%
2023/12/25	0	0.00	1	44.00	43.90	-1	1,100	-0.09%
2023/12/22	2	44.00	1	43.95	44.50	1	1,105	0.09%
2023/12/21	2	43.65	1	43.90	43.50	1	1,102	0.09%
2023/12/20	1	44.45	0.1	44.15	44.10	0.9	1,097	0.09%
2023/12/19	1	44.35	2	44.58	44.35	-1	1,090	-0.09%
2023/12/18	0	0.00	1	45.00	44.90	-1	1,085	-0.09%
2023/12/15	1	45.05	1	45.55	45.05	0	1,085	0.00%
2023/12/14	1	45.60	2	45.93	45.60	-1	1,090	-0.09%
2023/12/13	0.1	46.00	0	0.00	45.80	0.1	1,099	0.01%
2023/12/12	1	46.35	0	0.00	44.90	1	1,096	0.09%
2023/12/11	2	46.15	0	0.00	46.20	2	1,085	0.18%
2023/12/08	1	45.60	1	45.65	45.60	0	1,053	0.00%
2023/12/07	2	46.73	1	46.75	45.40	1	1,052	0.09%
2023/12/05	1	45.90	1	45.50	45.90	0	1,036	0.00%
2023/12/04	1	45.40	2	45.28	45.40	-1	1,026	-0.10%
2023/12/01	1	44.80	1	44.45	44.80	0	1,020	0.00%
2023/11/30	0	44.40	0	0.00	44.35	0	1,024	0.00%
2023/11/28	1	43.80	1	44.00	43.80	0	1,025	0.00%
2023/11/24	1	43.55	1	44.00	43.55	0	1,024	0.00%
2023/11/23	0	0.00	2	44.15	43.95	-2	1,024	-0.20%
2023/11/22	0	0.00	2	43.70	44.00	-2	1,016	-0.20%
2023/11/21	2.2	43.17	1	43.25	43.10	1.2	1,005	0.12%
2023/11/20	1	43.00	2	43.23	43.00	-1	1,005	-0.10%
2023/11/17	0	43.85	2	43.70	43.30	-2	1,004	-0.20%
2023/11/16	3	43.72	1	43.45	43.75	2	1,002	0.20%
2023/11/15	2	43.35	0	0.00	43.15	2	1,001	0.20%
2023/11/14	2.1	43.16	1	44.00	43.05	1.1	999	0.11%
2023/11/13	0	0.00	1	44.70	44.80	-1	993	-0.10%
2023/11/10	0	0.00	3	46.03	45.50	-3	1,055	-0.28%
2023/11/09	1	46.10	0	0.00	46.70	1	1,053	0.09%
2023/11/08	0	0.00	9	46.89	47.20	-9	1,040	-0.86%
2023/11/07	15	48.48	16	48.13	47.10	-1	1,028	-0.10%
2023/11/06	4	47.95	1	48.10	47.65	3	990	0.30%
2023/11/03	11	47.78	13	47.15	46.90	-2	971	-0.21%
2023/11/02	1	47.80	0.5	47.65	47.65	0.5	959	0.05%
2023/11/01	19	46.08	20	47.03	47.65	-1	930	-0.11%
2023/10/31	4	45.38	1	46.90	44.50	3	889	0.34%
2023/10/30	2	46.90	1	47.90	46.85	1	898	0.11%
2023/10/27	24	48.22	20.1	47.75	47.50	3.9	885	0.44%
2023/10/26	9	47.23	8	47.18	46.50	1	834	0.12%
2023/10/25	5	46.58	8	47.83	47.50	-3	776	-0.39%
2023/10/24	0	0.00	1	42.40	43.55	-1	706	-0.14%
2023/10/23	2	41.35	1	41.50	41.50	1	701	0.14%
2023/10/20	1	41.50	1	41.40	41.50	0	707	0.00%
2023/10/19	2	41.45	1	42.05	41.40	1	708	0.14%
2023/10/18	2	42.65	2	42.10	42.10	0	713	0.00%
2023/10/17	1	43.50	0	0.00	43.60	1	717	0.14%
2023/10/16	2	43.75	1	44.15	43.20	1	731	0.14%
2023/10/13	7	44.38	6	44.14	44.15	1	729	0.14%
2023/10/12	1	44.45	1	44.70	43.80	0	723	0.00%
2023/10/11	0	0.00	1	43.65	43.60	-1	718	-0.14%
2023/10/06	3	43.30	1	42.35	44.10	2	719	0.28%
2023/10/05	0.2	42.20	0	0.00	42.20	0.2	730	0.02%
2023/10/04	1	41.20	1	41.50	41.80	0	737	0.00%
2023/09/27	2	42.65	0	0.00	41.80	2	761	0.26%
2023/09/26	1	43.20	1	43.45	43.20	0	758	0.00%
2023/09/25	0.2	43.20	0	0.00	43.20	0.2	759	0.03%
2023/09/22	1	42.80	1	42.60	42.80	0	760	0.00%
2023/09/21	1	42.60	3	43.05	42.60	-2	770	-0.26%
2023/09/20	2	43.00	0	0.00	43.10	2	773	0.26%
2023/09/19	2	43.43	1	44.85	43.10	1	772	0.13%
2023/09/18	1	44.10	1	44.05	44.10	0	768	0.00%
2023/09/15	2	44.68	1	44.45	44.10	1	768	0.13%
2023/09/14	3	44.63	2.2	43.95	44.40	0.8	763	0.10%
2023/09/13	0	0.00	1	43.90	43.80	-1	753	-0.13%
2023/09/12	1	42.55	1	43.05	42.55	0	751	0.00%
2023/09/11	1	43.05	1	42.30	43.05	0	750	0.00%
2023/09/08	1	42.30	1	41.55	42.30	0	744	0.00%
2023/09/07	1	41.90	1	42.10	41.90	0	749	0.00%
2023/09/06	1	42.05	3	42.48	42.50	-2	752	-0.27%
2023/09/05	4	42.45	2	42.98	42.10	2	752	0.27%
2023/09/04	1	43.35	1	43.50	43.35	0	742	0.00%
2023/09/01	1	43.50	1	42.66	43.50	0	743	-0.01%
2023/08/31	1	42.55	1	42.70	42.95	0	741	0.00%
2023/08/30	0.2	42.40	0	0.00	42.65	0.2	743	0.02%
2023/08/25	1	41.05	2	41.25	41.05	-1	744	-0.13%
2023/08/23	0	0.00	2	40.50	41.15	-2	745	-0.27%
2023/08/22	1	40.65	0	0.00	40.60	1	745	0.13%
2023/08/21	1	41.00	1	41.00	41.00	0	750	0.00%
2023/08/18	2	41.38	1	41.90	40.40	1	750	0.13%
2023/08/17	2	42.23	0	0.00	42.20	2	744	0.27%
2023/08/16	2	39.54	12.5	39.03	40.40	-10.5	719	-1.46%
2023/08/15	0	41.20	104	40.60	40.85	-104	638	-16.29%	大賣/鉅額交易
2023/08/11	0	0.00	0	43.15	42.60	0	625	-0.01%
2023/08/10	2.2	42.50	0	0.00	42.20	2.2	637	0.35%
2023/08/09	0	0.00	7	44.30	43.90	-7	626	-1.12%
2023/08/08	0	0.00	0	45.00	44.55	0	663	0.00%
2023/08/07	1	44.35	0	0.00	44.80	1	675	0.15%
2023/08/04	0	0.00	1	45.60	44.80	-1	672	-0.15%
2023/08/02	5	45.28	6	45.33	45.90	-1	677	-0.15%
2023/07/31	0	45.15	0	0.00	45.15	0	640	0.00%
2023/07/27	1	45.00	0	0.00	45.05	1	647	0.15%
2023/07/24	0	0.00	1	44.05	44.25	-1	643	-0.16%
2023/07/21	1	45.05	0	0.00	44.85	1	639	0.16%
2023/07/20	2	46.35	2	46.30	46.20	0	637	0.00%
2023/07/19	1	46.90	1	45.95	45.80	0	631	0.00%
2023/07/17	0	0.00	1	47.55	47.65	-1	640	-0.16%
2023/07/14	0	0.00	13	48.70	47.50	-13	657	-1.98%
2023/07/13	0.3	46.97	10	46.98	46.15	-9.7	673	-1.43%
2023/07/12	1	46.35	0	0.00	46.65	1	669	0.15%
2023/07/11	4	48.03	0	0.00	47.60	4	648	0.62%
2023/07/10	2	48.70	1	49.35	48.60	1	648	0.15%
2023/07/07	1.1	49.50	0	0.00	49.50	1.1	642	0.17%
2023/07/06	1	50.50	1	50.30	50.50	0	636	0.00%
2023/07/05	0	0.00	0.1	50.77	50.70	-0.1	630	-0.01%
2023/07/04	0.1	51.10	1	51.40	51.10	-0.9	627	-0.14%
2023/06/29	0	0.00	1	51.50	51.60	-1	628	-0.16%
2023/06/27	0.1	50.50	0	0.00	50.40	0.1	623	0.02%
2023/06/26	1	50.70	0	0.00	50.50	1	627	0.16%
2023/06/21	0.3	52.00	0	0.00	51.40	0.3	624	0.05%
2023/06/20	1	53.80	6	52.72	53.80	-5	621	-0.80%
2023/06/16	1	52.60	1	52.10	52.60	0	629	0.00%
2023/06/15	1	52.30	1	52.10	52.30	0	635	0.00%
2023/06/13	1	52.10	1	52.90	52.10	0	645	0.00%
2023/06/12	43	52.73	1	52.90	52.90	42	649	6.46%
2023/06/09	70	53.44	0	0.00	52.90	70	651	10.75%
2023/06/08	0	0.00	1	53.20	53.20	-1	656	-0.15%
2023/06/07	1	52.90	0	0.00	53.20	1	676	0.15%
2023/06/06	1	52.90	1	52.80	52.90	0	685	0.00%
2023/06/05	1	53.10	0	0.00	52.80	1	697	0.14%
2023/06/01	1	52.30	1	51.50	52.30	0	712	0.00%
2023/05/30	1	51.32	1	51.70	51.30	0	741	0.01%
2023/05/29	1	51.70	1	50.50	51.70	0	754	0.00%
2023/05/26	0.1	50.50	0	0.00	50.30	0.1	772	0.01%
2023/05/25	1	51.00	2	52.05	51.00	-1	828	-0.12%
2023/05/23	1	52.70	1	52.20	52.70	0	906	0.00%
2023/05/22	1	52.40	1	51.60	52.40	0	968	0.00%
2023/05/19	1	51.50	1	52.10	51.50	0	998	0.00%
2023/05/18	1	52.00	1	52.50	52.00	0	1,006	0.00%
2023/05/16	2	53.90	1	52.90	53.10	1	1,032	0.10%
2023/05/12	1	52.20	1	52.40	52.20	0	1,051	0.00%
2023/05/11	2.5	53.96	2	54.60	53.20	0.5	1,051	0.05%
2023/05/09	4	56.55	2	57.50	55.60	2	1,098	0.18%
2023/05/08	1	56.30	3	56.13	56.30	-2	1,117	-0.18%
2023/05/05	1.3	55.10	1	54.80	55.10	0.3	1,154	0.02%
2023/05/04	1	54.80	1	55.50	54.80	0	1,209	0.00%
2023/05/03	1	55.20	0	0.00	55.20	1	1,298	0.08%
2023/05/02	1	56.30	0.1	56.70	56.20	0.9	1,326	0.07%
2023/04/27	1	56.50	1	57.00	56.50	0	1,412	0.00%
2023/04/26	0.1	57.90	1	57.00	57.00	-0.9	1,448	-0.07%
2023/04/25	1	58.50	1	56.90	57.00	0	1,473	0.00%
2023/04/24	0	59.93	0	0.00	59.20	0	1,540	0.00%
2023/04/20	7	64.00	7	62.60	61.80	0	1,692	0.00%
2023/04/19	0	64.30	2	64.45	64.30	-2	1,754	-0.11%
2023/04/18	1	64.00	2	64.20	63.90	-1	1,879	-0.05%
2023/04/17	1	61.80	4.1	61.80	61.80	-3.1	2,202	-0.14%
2023/04/14	4	61.80	0	0.00	61.60	4	2,320	0.17%
2023/04/12	2	62.81	0	0.00	63.30	2	2,328	0.09%
2023/04/10	0.2	62.00	0	0.00	62.10	0.2	2,336	0.01%
2023/03/31	0	0.00	1	62.80	62.30	-1	2,352	-0.04%
2023/03/30	0	62.10	1	61.60	61.60	-1	2,352	-0.04%
2023/03/28	3	62.67	1	63.80	62.30	2	2,364	0.08%
2023/03/27	1	63.60	2	63.15	63.60	-1	2,369	-0.04%
2023/03/23	0.2	61.86	0	0.00	61.70	0.2	2,388	0.01%
2023/03/22	0	0.00	0.1	63.60	63.00	-0.1	2,388	0.00%
2023/03/21	1	63.80	0	0.00	64.00	1	2,390	0.04%
2023/03/16	1	60.90	0	0.00	59.90	1	2,457	0.04%
2023/03/15	1.4	62.25	2	62.25	61.10	-0.6	2,516	-0.02%
2023/03/13	1.3	63.03	0	0.00	62.80	1.3	2,593	0.05%
2023/03/10	5.2	64.80	0	0.00	64.20	5.2	2,594	0.20%
2023/03/09	4	66.38	0	0.00	65.60	4	2,600	0.15%
2023/03/08	0	0.00	2	67.95	67.40	-2	2,652	-0.08%
2023/03/07	0	0.00	10	67.83	68.00	-10	2,644	-0.38%
2023/03/03	4	65.78	3	65.70	65.60	1	2,625	0.04%
2023/03/02	5	64.50	2	64.70	64.80	3	2,612	0.11%
2023/03/01	2	62.90	0	0.00	63.60	2	2,612	0.08%
2023/02/24	15	64.17	12	64.57	64.20	3	2,608	0.12%
2023/02/23	21	65.76	2	65.00	64.80	19	2,595	0.73%
2023/02/22	14.2	68.17	17	69.16	67.20	-2.8	2,550	-0.11%
2023/02/21	10	68.66	8	68.58	67.20	2	2,503	0.08%
2023/02/20	6	66.95	9	68.98	70.20	-3	2,479	-0.12%
2023/02/17	8	67.25	3	66.63	65.60	5	2,426	0.21%
2023/02/16	5	66.40	0	0.00	66.50	5	2,414	0.21%
2023/02/15	5	64.26	9	65.04	66.10	-4	2,441	-0.16%
2023/02/14	1	64.80	2	65.40	64.90	-1	2,425	-0.04%
2023/02/13	3	64.30	0	0.00	64.40	3	2,433	0.12%
2023/02/10	8	67.11	4.2	67.47	66.40	3.8	2,440	0.16%
2023/02/09	5.1	67.93	8	68.19	67.00	-2.9	2,453	-0.12%
2023/02/08	1.8	70.45	2	69.65	70.00	-0.2	2,423	-0.01%
2023/02/07	0	70.10	0	0.00	70.50	0	2,400	0.00%
2023/02/06	6	69.85	6	69.42	69.20	0	2,395	0.00%
2023/02/03	10	69.07	7	68.97	68.50	3	2,421	0.12%
2023/02/02	7	67.74	20.2	67.78	68.90	-13.2	2,414	-0.55%
2023/02/01	21.2	66.99	7	67.29	66.00	14.2	2,395	0.59%
2023/01/31	4	64.58	5	65.26	65.10	-1	2,312	-0.04%
2023/01/30	3.1	64.62	2	65.05	64.20	1.1	2,299	0.05%
2023/01/17	8	64.71	13	64.68	64.10	-5	2,275	-0.22%
2023/01/16	3	63.53	3	64.73	63.30	0	2,198	0.00%
2023/01/13	1	64.30	1	64.50	63.00	0	2,160	0.00%
2023/01/12	15	64.18	10	64.11	63.80	5	2,139	0.23%
2023/01/11	24	64.06	18	64.63	65.60	6	2,067	0.29%
2023/01/10	3	63.50	4	64.13	63.20	-1	1,945	-0.05%
2023/01/09	16.1	63.67	13	64.13	64.10	3.1	1,912	0.16%
2023/01/06	14	63.84	25	64.22	65.10	-11	1,841	-0.60%
2023/01/05	57	63.14	51	62.84	64.00	6	1,707	0.35%
2023/01/04	8	57.23	11	57.73	59.40	-3	1,371	-0.22%
2023/01/03	0	0.00	4.1	53.97	54.00	-4.1	1,256	-0.33%
2022/12/30	0	0.00	0.2	53.50	53.20	-0.2	1,244	-0.02%
2022/12/28	2	52.00	0	0.00	52.10	2	1,240	0.16%
2022/12/27	1.1	53.73	1	54.30	52.60	0.1	1,236	0.01%
2022/12/23	0.1	51.70	0	0.00	53.20	0.1	1,242	0.01%
2022/12/22	0.1	52.20	0	0.00	52.70	0.1	1,242	0.01%
2022/12/21	0.1	51.50	0	0.00	51.40	0.1	1,245	0.01%
2022/12/20	0	0.00	4	52.30	51.80	-4	1,247	-0.32%
2022/12/19	1	54.40	2	54.85	54.80	-1	1,259	-0.08%
2022/12/16	3	55.03	0	0.00	53.90	3	1,258	0.24%
2022/12/15	0	0.00	1	56.90	56.40	-1	1,250	-0.08%
2022/12/14	2	55.75	1	56.10	56.00	1	1,236	0.08%
2022/12/13	1	54.20	0	0.00	54.30	1	1,224	0.08%
2022/12/12	0	0.00	1	52.70	53.60	-1	1,218	-0.08%
2022/12/09	6	56.02	4	55.90	54.50	2	1,213	0.16%
2022/12/08	4	55.10	4	54.58	55.60	0	1,175	0.00%
2022/12/07	8	56.24	7	56.23	56.40	1	1,145	0.09%
2022/12/06	4	54.82	4	53.43	53.10	0	1,095	0.00%
2022/12/05	3	56.63	1	52.00	56.90	2	1,057	0.19%
2022/12/02	0	0.00	1	51.80	51.80	-1	1,028	-0.10%
2022/12/01	2	52.90	5	50.92	52.90	-3	1,038	-0.29%
2022/11/30	4	50.00	0	0.00	50.00	4	1,045	0.38%
2022/11/29	1	51.40	1	50.00	51.40	0	1,017	0.00%
2022/11/22	1	49.45	1	50.40	49.45	0	1,030	0.00%
2022/11/21	1	51.30	0	0.00	50.30	1	1,024	0.10%
2022/11/18	1	53.40	1	52.50	51.60	0	1,024	0.00%
2022/11/17	1	52.10	1.4	51.54	52.10	-0.4	1,012	-0.04%
2022/11/14	0	0.00	2	52.40	51.50	-2	991	-0.20%
2022/11/10	3	50.47	0	0.00	50.40	3	948	0.32%
2022/11/08	4	51.78	4	52.30	52.30	0	941	0.00%
2022/11/07	4	50.34	4	50.79	51.10	0	923	0.00%
2022/11/04	4	49.81	4	49.45	49.45	0	895	0.00%
2022/11/02	5	50.56	5	50.40	50.40	0	914	0.00%
2022/11/01	9	50.89	12	51.27	51.70	-3	900	-0.33%
2022/10/31	3	49.27	1	51.00	50.20	2	845	0.24%
2022/10/28	2.1	50.15	1	46.40	46.60	1.1	819	0.13%
2022/10/27	1	48.20	1	49.25	49.25	0	787	0.00%
2022/10/12	1	47.35	1	47.40	47.40	0	845	0.00%
2022/10/11	0	0.00	0.2	45.80	45.50	-0.2	846	-0.02%
2022/09/30	2	45.85	6	46.20	48.45	-4	876	-0.46%
2022/09/29	1.2	47.83	3	48.23	47.00	-1.8	868	-0.21%
2022/09/28	1	47.20	1	47.35	46.65	0	877	0.00%
2022/09/26	0	0.00	8	48.02	46.60	-8	881	-0.91%
2022/09/22	1	51.90	4	52.00	52.30	-3	868	-0.35%
2022/09/19	1	53.00	0	0.00	52.50	1	875	0.11%
2022/09/16	1	53.80	0	0.00	53.40	1	877	0.11%
2022/09/14	2	54.95	1	54.90	56.10	1	882	0.11%
2022/09/13	6	57.08	5	56.50	56.70	1	880	0.11%
2022/09/06	2	55.30	4	53.60	53.40	-2	858	-0.23%
2022/09/05	4	58.38	1	58.50	57.20	3	836	0.36%
2022/09/02	0	0.00	2.5	61.68	62.80	-2.5	811	-0.31%
2022/09/01	2	61.10	0	0.00	60.70	2	791	0.25%
2022/08/31	0	0.00	2	62.20	62.00	-2	793	-0.25%
2022/08/26	0.5	61.80	1	61.80	61.40	-0.5	780	-0.06%
2022/08/25	2	61.55	1	61.80	61.70	1	775	0.13%
2022/08/22	1	60.50	2	60.50	60.50	-1	775	-0.13%
2022/08/19	0	0.00	1	61.00	60.60	-1	776	-0.13%
2022/08/18	1	60.60	2	60.95	60.60	-1	776	-0.13%
2022/08/17	0	0.00	4	62.05	61.90	-4	768	-0.52%
2022/08/16	3	62.63	3	62.23	62.00	0	767	0.00%
2022/08/15	1	62.60	1	61.00	62.60	0	764	0.00%
2022/08/12	0	0.00	0.2	59.70	60.30	-0.2	762	-0.03%
2022/08/09	10	59.97	7	59.83	59.30	3	759	0.40%
2022/08/04	0	0.00	1	57.50	57.60	-1	748	-0.13%
2022/08/03	1	59.60	0	0.00	58.50	1	750	0.13%
2022/08/02	0	0.00	1	58.00	59.20	-1	770	-0.13%
2022/08/01	6	60.47	14	62.86	59.90	-8	779	-1.03%
2022/07/29	1	63.80	1	64.30	64.10	0	764	0.00%
2022/07/27	11	62.87	1	63.30	63.80	10	845	1.18%
2022/07/25	1	67.20	0	0.00	67.00	1	841	0.12%
2022/07/22	0	0.00	1	72.50	69.60	-1	864	-0.12%
2022/07/21	2	73.15	3	73.43	72.00	-1	885	-0.11%
2022/07/20	4	73.30	2	73.35	73.10	2	907	0.22%
2022/07/19	3	72.40	9	71.79	72.00	-6	999	-0.60%
2022/07/18	2	70.90	1	71.90	70.00	1	1,079	0.09%
2022/07/14	0	0.00	2	65.75	65.80	-2	1,088	-0.18%
2022/07/13	3	64.70	4	64.55	64.70	-1	1,105	-0.09%
2022/07/12	8	64.18	13	64.24	63.50	-5	1,147	-0.44%
2022/07/11	1	72.00	0	0.00	70.20	1	1,140	0.09%
2022/07/08	4	72.83	0	0.00	72.50	4	1,151	0.35%
2022/07/07	0	0.00	0	71.14	70.80	0	1,153	0.00%
2022/07/06	1	73.59	1	73.90	72.00	0	1,166	0.00%
2022/07/04	0	0.00	5	69.10	69.50	-5	1,194	-0.42%
2022/06/30	2	67.75	1	68.80	68.90	1	1,273	0.08%
2022/06/28	3	69.40	0	0.00	71.50	3	1,354	0.22%
2022/06/24	2	68.40	0	0.00	68.50	2	1,496	0.13%
2022/06/23	0	0.00	1	67.50	66.40	-1	1,549	-0.06%
2022/06/22	1	66.60	0	0.00	67.30	1	1,556	0.06%
2022/06/21	1	70.00	0	0.00	69.60	1	1,555	0.06%
2022/06/15	0	0.00	2	72.70	72.60	-2	1,603	-0.12%
2022/06/13	1	72.00	0	0.00	71.30	1	1,655	0.06%
2022/06/10	0.2	74.10	0	0.00	74.30	0.2	1,689	0.01%
2022/06/09	1	74.90	3	73.97	74.90	-2	1,707	-0.12%
2022/06/07	1	73.90	1	73.20	73.90	0	1,745	0.00%
2022/06/06	1	73.20	1	73.10	73.20	0	1,777	0.00%
2022/06/02	1	73.00	0	0.00	73.20	1	1,842	0.05%
2022/06/01	0	0.00	1	74.20	73.80	-1	1,903	-0.05%
2022/05/31	2	74.10	1	75.20	74.10	1	1,974	0.05%
2022/05/30	0	0.00	1	75.20	75.20	-1	2,012	-0.05%
2022/05/27	3	73.77	4	73.90	73.30	-1	2,059	-0.05%
2022/05/26	2	73.15	1	73.80	72.90	1	2,111	0.05%
2022/05/24	0	0.00	6	73.73	72.20	-6	2,136	-0.28%
2022/05/23	0	0.00	2	74.30	73.80	-2	2,139	-0.09%
2022/05/20	8	74.31	1.1	74.18	74.20	6.9	2,145	0.32%
2022/05/19	1	73.00	1	72.00	73.00	0	2,156	0.00%
2022/05/18	1	73.90	0	0.00	73.50	1	2,158	0.05%
2022/05/17	0	0.00	1	73.70	73.00	-1	2,163	-0.05%
2022/05/13	1	72.40	0	0.00	72.80	1	2,178	0.05%
2022/05/12	2	72.45	1	71.80	71.20	1	2,172	0.05%
2022/05/11	4	71.15	0	0.00	71.00	4	2,160	0.19%
2022/05/10	1	68.70	1	71.30	71.10	0	2,158	0.00%
2022/05/09	1	69.10	1	71.10	68.00	0	2,139	0.00%
2022/05/05	1.1	73.96	2	73.85	73.80	-0.9	2,123	-0.04%
2022/05/04	0	0.00	2	72.30	72.70	-2	2,118	-0.09%
2022/05/03	1	78.49	1	77.70	77.70	0	2,094	0.00%
2022/04/29	3.2	78.49	1	78.10	77.80	2.2	2,127	0.10%
2022/04/28	2	78.50	0.5	78.82	77.60	1.5	2,146	0.07%
2022/04/27	6	78.13	1	79.20	80.30	5	2,134	0.23%
2022/04/26	1	81.30	1	81.80	80.50	0	2,146	0.00%
2022/04/25	22	87.48	17	84.27	81.00	5	2,127	0.24%
2022/04/22	11	89.86	9.1	89.52	88.30	1.9	2,045	0.09%
2022/04/21	0	89.40	0	0.00	87.90	0	1,985	0.00%
2022/04/20	2	88.65	0	0.00	88.10	2	1,989	0.10%
2022/04/19	1	89.90	0	0.00	87.80	1	2,013	0.05%
2022/04/18	13.1	89.61	17	89.82	89.90	-3.9	2,073	-0.19%
2022/04/14	3	88.23	0	0.00	87.80	3	2,278	0.13%
2022/04/12	0	0.00	17	84.92	86.10	-17	2,286	-0.74%
2022/04/11	0	0.00	2	85.20	85.20	-2	2,277	-0.09%
2022/04/08	2	89.30	1	90.10	88.00	1	2,272	0.04%
2022/04/07	4	90.85	3	90.37	91.00	1	2,261	0.04%
2022/04/06	10	91.72	7	91.70	89.70	3	2,240	0.13%
2022/04/01	31	92.51	27	92.43	92.00	4	2,182	0.18%
2022/03/31	3.1	90.57	2	90.60	91.20	1.1	2,131	0.05%
2022/03/30	4.5	89.96	10.3	90.58	91.00	-5.8	2,109	-0.27%
2022/03/29	3.2	87.48	17	87.26	88.90	-13.8	2,031	-0.68%
2022/03/28	24	84.29	2	85.40	83.10	22	1,977	1.11%
2022/03/25	1	82.40	0	0.00	82.60	1	1,932	0.05%
2022/03/24	4	83.33	2	83.45	84.00	2	1,941	0.10%
2022/03/23	3	84.47	7	84.47	84.70	-4	1,953	-0.20%
2022/03/22	6	81.52	5	82.90	81.50	1	1,927	0.05%
2022/03/21	1	82.20	0	0.00	82.50	1	1,936	0.05%
2022/03/17	1	83.00	1	82.80	83.00	0	1,980	0.00%
2022/03/16	8	79.35	13	79.68	79.80	-5	1,984	-0.25%
2022/03/15	6	78.30	3	79.03	77.40	3	1,962	0.15%
2022/03/11	19	83.91	12	83.38	84.90	7	1,935	0.36%
2022/03/10	12	83.18	1	83.60	83.00	11	1,956	0.56%
2022/03/09	4	82.55	3	82.00	81.20	1	1,941	0.05%
2022/03/08	6	84.90	2	84.30	80.90	4	1,931	0.21%
2022/03/07	7	87.04	11	87.90	87.50	-4	1,913	-0.21%
2022/03/04	25.3	90.78	11	89.44	89.40	14.3	1,910	0.75%
2022/03/03	6	96.43	1	95.50	95.60	5	1,944	0.26%
2022/03/02	2.1	97.84	4	98.15	97.20	-1.9	1,919	-0.10%
2022/03/01	4	104.25	0	0.00	103.00	4	1,890	0.21%
2022/02/25	0.1	111.50	0	0.00	114.00	0.1	1,852	0.01%
2022/02/24	4.1	111.44	3	112.67	111.00	1.1	1,882	0.06%
2022/02/23	0	0.00	1	117.00	117.00	-1	1,925	-0.05%
2022/02/22	4	114.88	2	115.50	114.00	2	1,977	0.10%
2022/02/21	4	118.38	2	117.50	117.50	2	2,014	0.10%
2022/02/18	1	122.00	1	119.50	122.00	0	2,059	0.00%
2022/02/17	5	121.70	5	120.90	120.50	0	2,081	0.00%
2022/02/16	0	0.00	1	120.00	120.00	-1	2,111	-0.05%
2022/02/15	1	117.50	1	118.00	117.50	0	2,151	0.00%
2022/02/14	1	115.50	0	0.00	114.00	1	2,286	0.04%
2022/02/11	0	118.00	3	119.00	117.00	-3	2,374	-0.13%
2022/02/10	3	116.00	4	117.63	117.50	-1	2,473	-0.04%
2022/02/09	1.4	114.93	1	115.00	115.50	0.4	2,537	0.02%
2022/02/08	0	0.00	3.1	114.55	117.00	-3.1	2,651	-0.12%
2022/01/26	2	109.00	1	109.00	109.50	1	2,976	0.03%
2022/01/25	4.1	113.66	2	111.00	110.00	2.1	3,088	0.07%
2022/01/24	8	118.13	9	118.11	119.00	-1	3,133	-0.03%
2022/01/21	2	118.50	1	121.50	115.50	1	3,227	0.03%
2022/01/20	3	119.33	2	119.00	119.00	1	3,291	0.03%
2022/01/19	9	124.00	4	123.75	120.50	5	3,417	0.15%
2022/01/18	1	123.50	1	124.00	123.00	0	3,510	0.00%
2022/01/17	2	122.25	0	0.00	122.00	2	3,580	0.06%
2022/01/14	2	124.25	4	123.88	124.50	-2	3,671	-0.05%
2022/01/13	2	122.00	11.1	121.78	121.50	-9.1	3,694	-0.25%
2022/01/12	4	120.75	2	120.00	121.00	2	3,722	0.05%
2022/01/11	19	124.18	17.1	125.47	122.00	1.9	3,760	0.05%
2022/01/10	30	131.52	14	130.86	128.00	16	3,728	0.43%
2022/01/07	14	126.29	26	125.81	128.00	-12	3,659	-0.33%
2022/01/06	9	121.72	6	121.17	119.50	3	3,612	0.08%
2022/01/05	1.1	123.50	0	0.00	122.50	1.1	3,615	0.03%
2022/01/04	5	123.50	6.1	125.06	125.00	-1.1	3,641	-0.03%
2022/01/03	5	124.60	0	0.00	123.50	5	3,686	0.14%
2021/12/30	3	126.17	5	127.30	128.00	-2	3,717	-0.05%
2021/12/29	2	126.75	9	127.50	128.00	-7	3,795	-0.18%
2021/12/27	3	123.17	2.1	123.27	123.50	1	4,061	0.02%
2021/12/24	1	124.00	1	123.00	123.00	0	4,312	0.00%
2021/12/23	2	125.50	2	127.00	125.50	0	4,627	0.00%
2021/12/22	1	125.50	0.1	125.50	124.50	0.9	4,835	0.02%
2021/12/21	2	125.00	1	125.00	125.50	1	4,918	0.02%
2021/12/20	1	126.00	6	127.08	127.50	-5	4,996	-0.10%
2021/12/17	3.1	125.68	3	125.00	125.00	0.1	5,113	0.00%
2021/12/16	4	123.13	2	124.25	123.00	2	5,518	0.04%
2021/12/15	10	122.70	1	123.50	122.00	9	5,668	0.16%
2021/12/14	2	122.00	25	123.14	122.00	-23	5,687	-0.40%
2021/12/13	11	129.59	11	127.18	125.50	0	5,727	0.00%
2021/12/10	18	133.78	6	132.33	131.50	12	5,822	0.21%
2021/12/09	1	134.00	1	134.50	134.00	0	5,923	0.00%
2021/12/08	0	0.00	2	134.25	134.00	-2	6,163	-0.03%
2021/12/07	16	131.56	19	130.87	131.00	-3	6,305	-0.05%
2021/12/06	1	131.50	2	133.25	134.00	-1	6,663	-0.02%
2021/12/02	2	131.75	1	130.50	130.50	1	6,772	0.01%
2021/12/01	10	133.50	1	134.00	133.50	9	6,758	0.13%
2021/11/30	8.1	134.83	4	136.74	135.50	4	6,720	0.06%
2021/11/29	43	137.09	24	136.88	135.50	19	6,686	0.28%
2021/11/26	6	132.83	7	133.29	132.50	-1	6,633	-0.02%
2021/11/25	1	134.50	3	136.50	135.00	-2	6,648	-0.03%
2021/11/24	6	135.08	0	0.00	135.50	6	6,634	0.09%
2021/11/23	27	136.94	9	136.94	135.50	18	6,633	0.27%
2021/11/22	4	139.50	22	139.93	140.00	-18	6,615	-0.27%
2021/11/19	15	141.10	8	142.62	139.00	7	6,570	0.11%
2021/11/18	15	145.93	9	146.17	146.00	6	6,537	0.09%
2021/11/17	0	0.00	5	148.90	149.50	-5	6,511	-0.08%
2021/11/16	3	144.00	2	144.75	144.00	1	6,479	0.02%
2021/11/15	1	145.00	7	144.64	145.00	-6	6,507	-0.09%
2021/11/12	2.1	144.71	9	144.44	143.00	-7	6,535	-0.11%
2021/11/11	26.1	142.97	21.3	144.62	140.50	4.8	6,520	0.07%
2021/11/10	19	149.37	13	148.00	149.50	6	6,425	0.09%
2021/11/09	9	149.56	20.5	150.42	151.00	-11.5	6,368	-0.18%
2021/11/08	18	145.67	3	147.50	145.00	15	6,326	0.24%
2021/11/05	25	147.74	47	148.28	149.00	-22	6,310	-0.35%
2021/11/04	19.4	149.34	77.5	149.72	143.00	-58.2	6,294	-0.92%
2021/11/03	78.2	150.98	23.1	152.36	148.00	55.1	6,195	0.89%
2021/11/02	10.1	148.83	16	149.59	149.00	-5.9	6,072	-0.10%
2021/11/01	16	146.41	19.1	145.94	146.50	-3.1	5,994	-0.05%
2021/10/29	21	144.83	34.2	143.14	145.00	-13.2	5,964	-0.22%
2021/10/28	23.6	138.03	7	137.21	138.50	16.6	5,912	0.28%
2021/10/27	26	137.98	29.2	138.33	141.50	-3.2	5,916	-0.05%
2021/10/26	23	134.91	16	135.06	134.00	7	5,851	0.12%
2021/10/25	18	129.47	28.1	130.04	130.50	-10.1	5,850	-0.17%
2021/10/22	14.1	125.54	31.3	126.23	127.00	-17.3	5,851	-0.29%
2021/10/21	31.3	122.24	27	123.24	121.00	4.2	5,860	0.07%
2021/10/20	9.1	120.22	15.1	120.88	122.00	-6	5,983	-0.10%
2021/10/19	13	120.66	14	120.68	122.00	-1	6,081	-0.02%
2021/10/18	25	116.02	16	117.03	117.00	9	6,207	0.14%
2021/10/15	29	116.66	57	117.33	117.50	-28	6,382	-0.44%
2021/10/14	47	112.66	40.3	113.09	112.50	6.7	6,646	0.10%
2021/10/13	20	111.33	5	113.00	110.50	15	6,725	0.22%
2021/10/12	6	110.75	4	112.00	111.50	2	6,867	0.03%
2021/10/08	6.1	113.90	5.2	114.48	113.50	0.9	6,931	0.01%
2021/10/07	13.1	113.20	18	113.08	113.50	-4.9	7,224	-0.07%
2021/10/06	28	113.73	28	113.64	109.00	0	7,474	0.00%
2021/10/05	25.1	111.89	15	111.87	113.50	10.1	7,576	0.13%
2021/10/04	34	126.18	19	116.87	115.50	15	7,503	0.20%
2021/10/01	49	131.51	58	131.34	128.00	-9	7,394	-0.12%
2021/09/30	38	131.32	59	131.76	132.00	-21	7,170	-0.29%
2021/09/29	36	127.33	35	126.86	124.00	1	6,877	0.01%
2021/09/28	18.1	124.99	18	124.67	123.50	0.1	6,687	0.00%
2021/09/27	20	125.90	11	127.77	122.00	9	6,653	0.14%
2021/09/24	30	127.98	29.1	126.64	125.00	0.9	6,690	0.01%
2021/09/23	99.2	127.93	82.5	128.76	131.50	16.7	6,591	0.25%
2021/09/22	8	124.25	37	124.73	126.50	-29	6,215	-0.47%
2021/09/16	3	116.17	2	118.00	115.00	1	6,170	0.02%
2021/09/15	15	117.50	21	117.57	117.50	-6	6,218	-0.10%
2021/09/14	16.1	119.35	16	119.50	117.50	0.1	6,165	0.00%
2021/09/13	44	119.43	24	119.50	121.00	20	6,070	0.33%
2021/09/10	40	120.06	56.4	118.61	121.50	-16.4	5,988	-0.27%
2021/09/09	50	115.49	36	116.96	113.00	14	5,787	0.24%
2021/09/08	59.4	120.27	31	121.29	119.50	28.4	5,665	0.50%
2021/09/07	1.2	113.67	6.2	115.15	119.00	-5	5,337	-0.09%
2021/09/03	1	108.00	4	107.50	108.00	-3	5,314	-0.06%
2021/09/02	2	107.50	0	0.00	106.00	2	5,384	0.04%
2021/09/01	3	108.17	6	109.33	108.50	-3	5,516	-0.05%
2021/08/31	8	109.25	4	108.63	108.00	4	5,643	0.07%
2021/08/30	1	113.00	3	113.50	114.50	-2	5,843	-0.03%
2021/08/27	1	109.00	0	0.00	109.00	1	5,872	0.02%
2021/08/26	7	108.50	5	108.60	109.00	2	6,054	0.03%
2021/08/25	3	109.50	4	109.50	110.50	-1	6,167	-0.02%
2021/08/24	3	106.50	3	106.50	105.50	0	6,202	0.00%
2021/08/23	3	107.00	4	107.75	107.50	-1	6,248	-0.02%
2021/08/20	5	105.30	9	105.67	105.50	-4	6,273	-0.06%
2021/08/19	9.3	103.88	2	104.00	103.00	7.3	6,318	0.11%
2021/08/18	5	108.70	10	106.50	108.00	-5	6,371	-0.08%
2021/08/17	12	106.75	11	105.55	104.00	1	6,475	0.02%
2021/08/16	3	112.17	7.1	113.45	113.50	-4.1	6,536	-0.06%
2021/08/13	10.3	115.90	7	117.00	109.50	3.3	6,669	0.05%
2021/08/12	6.4	118.03	8	118.25	119.00	-1.6	6,802	-0.02%
2021/08/11	8.1	116.27	11	118.05	120.00	-2.9	6,994	-0.04%
2021/08/10	6	119.33	4	118.38	118.00	2	7,257	0.03%
2021/08/09	16	119.38	13	118.54	118.50	3	7,254	0.04%
2021/08/06	4	129.00	4	129.50	125.00	0	7,352	0.00%
2021/08/05	7	128.43	9	126.56	129.00	-2	7,516	-0.03%
2021/08/04	6	130.33	6	131.58	129.00	0	7,638	0.00%
2021/08/03	16	131.28	8	130.44	130.00	8	7,610	0.11%
2021/08/02	9	130.89	11	133.36	135.00	-2	7,581	-0.03%
2021/07/30	8	133.81	9	135.11	131.50	-1	7,538	-0.01%
2021/07/29	9	139.56	7	141.36	140.00	2	7,438	0.03%
2021/07/28	19	133.84	22	135.82	138.50	-3	7,365	-0.04%
2021/07/27	16	141.41	13.3	140.06	138.50	2.8	7,251	0.04%
2021/07/26	9	144.06	19	144.97	146.00	-10	7,180	-0.14%
2021/07/23	22	143.93	55	141.36	138.00	-33	7,062	-0.47%
2021/07/22	9.3	141.61	15	143.93	144.50	-5.7	6,884	-0.08%
2021/07/21	62	147.97	17	148.53	144.50	45	6,745	0.67%
2021/07/20	44	148.18	50.1	145.58	147.50	-6.1	6,555	-0.09%
2021/07/19	72.1	149.28	44.3	148.92	144.50	27.8	6,337	0.44%
2021/07/16	13	138.31	25.3	139.71	140.50	-12.3	5,986	-0.20%
2021/07/15	1	123.50	18	125.36	128.00	-17	5,853	-0.29%
2021/07/14	19.5	119.37	15	117.93	116.50	4.5	5,689	0.08%
2021/07/13	54.1	129.27	40.1	128.65	119.00	14	5,592	0.25%
2021/07/12	43	120.69	82.1	123.73	126.50	-39.1	5,250	-0.75%
2021/07/09	39	114.64	33	112.58	115.00	6	4,953	0.12%
2021/07/08	11	107.86	7	108.36	108.00	4	4,773	0.08%
2021/07/07	13	109.61	29.1	109.98	107.50	-16.1	4,763	-0.34%
2021/07/06	10.5	107.52	16	107.50	108.00	-5.5	4,695	-0.12%
2021/07/05	7	105.86	3	106.50	105.00	4	4,666	0.09%
2021/07/02	12.3	106.98	6	107.17	106.50	6.3	4,651	0.14%
2021/07/01	14	109.00	7	108.93	108.50	7	4,643	0.15%
2021/06/30	5.1	108.99	23.1	109.80	109.50	-18	4,586	-0.39%
2021/06/29	10.2	105.80	3.1	107.61	104.00	7.1	4,464	0.16%
2021/06/28	11	107.91	7.1	107.72	107.50	4	4,435	0.09%
2021/06/25	20	109.40	25	109.42	106.50	-5	4,395	-0.11%
2021/06/24	8.6	104.50	19	105.26	105.00	-10.5	4,288	-0.24%
2021/06/23	8.1	100.31	3	100.50	100.50	5.1	4,215	0.12%
2021/06/22	9.2	100.63	4	103.25	99.80	5.2	4,201	0.12%
2021/06/21	12	100.98	7	102.14	102.50	5	4,162	0.12%
2021/06/18	1	102.50	1	103.50	100.00	0	4,131	0.00%
2021/06/17	2	102.50	18	103.75	102.00	-16	4,119	-0.39%
2021/06/16	5	100.80	17.4	101.05	100.00	-12.4	4,122	-0.30%
2021/06/15	7	102.36	4.4	103.36	102.00	2.6	4,096	0.06%
2021/06/11	10	108.40	3	107.83	106.00	7	4,093	0.17%
2021/06/10	13.7	110.51	10	110.30	113.00	3.7	4,043	0.09%
2021/06/09	39.5	112.44	25	113.12	110.50	14.5	3,980	0.36%
2021/06/08	37	110.57	24.1	111.57	110.50	13	3,841	0.34%
2021/06/07	11	110.64	54.8	111.84	113.50	-43.7	3,702	-1.18%
2021/06/04	8.2	105.07	6	106.33	103.50	2.2	3,453	0.06%
2021/06/03	19	108.87	15	108.70	108.50	4	3,397	0.12%
2021/06/02	26.1	99.53	39.2	101.16	106.00	-13.1	3,212	-0.41%
2021/06/01	15.1	98.34	5	97.32	96.50	10	3,089	0.33%
2021/05/28	13	101.27	21	100.64	100.50	-8	2,995	-0.27%
2021/05/27	20	102.73	20	102.75	103.00	0	2,954	0.00%
2021/05/26	10.1	102.23	16.1	100.61	102.00	-6	2,896	-0.21%
2021/05/25	23.1	105.10	16.2	104.16	101.50	7	2,816	0.25%
2021/05/24	43.5	112.14	80	111.51	110.50	-36.5	2,664	-1.37%
2021/05/21	81.2	113.95	66	113.11	111.50	15.2	2,545	0.60%
2021/05/20	71	113.39	71	112.20	116.00	0	2,387	0.00%
2021/05/19	78.5	111.41	62	111.85	109.50	16.5	2,206	0.75%
2021/05/18	55.1	113.56	98	113.64	107.00	-43	1,994	-2.15%
2021/05/17	0	0.00	25	115.42	115.50	-25	1,673	-1.49%
2021/05/14	121	100.91	62	103.17	105.00	59	1,627	3.62%	大買/
2021/05/13	59	102.05	47	101.64	102.00	12	1,424	0.84%
2021/05/12	51	93.48	44.7	93.93	96.80	6.3	1,231	0.51%
2021/05/11	8	87.55	12	88.18	88.00	-4	1,037	-0.39%
2021/05/10	6	85.98	49	88.54	87.80	-43	1,014	-4.24%
2021/05/07	3	83.07	20	85.01	86.70	-17	988	-1.72%
2021/05/06	1	78.40	0	0.00	78.90	1	959	0.10%
2021/05/05	1	79.30	0	0.00	79.30	1	962	0.10%
2021/05/04	7.2	79.12	1	81.70	79.10	6.2	960	0.64%
2021/05/03	6	82.18	0	0.00	81.70	6	944	0.64%
2021/04/29	1	84.80	0	0.00	84.30	1	939	0.11%
2021/04/28	0	0.00	10	86.75	85.10	-10	939	-1.06%
2021/04/27	5	84.56	2	84.45	84.70	3	940	0.32%
2021/04/23	9	83.37	43.1	83.72	84.00	-34.1	946	-3.60%
2021/04/22	9	85.19	0	0.00	83.20	9	964	0.93%
2021/04/21	13	86.45	2	87.00	86.10	11	981	1.12%
2021/04/20	8	86.98	3	86.97	87.20	5	982	0.51%
2021/04/19	1	85.30	0	0.00	85.50	1	984	0.10%
2021/04/16	1	85.40	0.1	85.80	84.80	0.9	989	0.10%
2021/04/15	2	84.85	0	0.00	84.60	2	990	0.20%
2021/04/14	8	86.30	1	84.40	84.50	7	995	0.70%
2021/04/13	2.1	88.03	2	88.80	86.70	0.1	986	0.01%
2021/04/12	3	89.37	13	90.01	89.90	-10	975	-1.02%
2021/04/09	3	88.63	0	0.00	88.60	3	979	0.31%
2021/04/08	5	89.44	14	90.09	89.20	-9	985	-0.91%
2021/04/07	3	86.90	3	89.57	89.60	0	986	0.00%
2021/04/06	2	86.85	0	0.00	86.70	2	990	0.20%
2021/04/01	7	87.26	5	87.42	87.30	2	987	0.20%
2021/03/31	13.1	87.97	4	87.65	86.60	9.1	992	0.92%
2021/03/30	5.1	88.37	1	89.00	88.00	4.1	999	0.41%
2021/03/29	1	89.69	0	0.00	89.00	1	1,010	0.10%
2021/03/26	2	90.35	3	89.74	89.70	-1	1,009	-0.10%
2021/03/25	0	0.00	1	88.30	88.00	-1	991	-0.10%
2021/03/24	0.1	88.50	2.1	88.37	88.50	-2	997	-0.20%
2021/03/23	6	88.65	3	89.80	88.00	3	1,007	0.30%
2021/03/22	4	90.68	3	91.93	91.00	1	996	0.10%
2021/03/19	5	89.48	20	89.55	91.40	-15	993	-1.51%
2021/03/18	2	88.55	5.1	88.64	88.00	-3.1	962	-0.32%
2021/03/17	5	88.30	35.2	89.11	88.00	-30.2	996	-3.03%
2021/03/16	5.1	85.39	12	85.79	86.00	-6.9	945	-0.73%
2021/03/15	2	83.05	1	82.80	82.90	1	923	0.11%
2021/03/12	0	0.00	3	81.40	81.20	-3	911	-0.33%
2021/03/10	2	80.05	2	80.45	80.10	0	911	0.00%
2021/03/09	3	80.17	1	79.50	79.50	2	911	0.22%
2021/03/08	3	80.90	2	80.65	80.00	1	910	0.11%
2021/03/05	2	79.25	3	77.67	79.00	-1	910	-0.11%
2021/03/04	3	80.43	0	0.00	79.30	3	920	0.33%
2021/03/03	2	80.70	1	80.30	81.20	1	914	0.11%
2021/03/02	2	81.80	0	0.00	81.70	2	909	0.22%
2021/02/26	8	82.84	1	82.40	82.30	7	910	0.77%
2021/02/25	1	82.50	0	0.00	82.30	1	929	0.11%
2021/02/24	4	84.10	0	0.00	83.10	4	940	0.43%
2021/02/23	3	84.03	0	0.00	84.10	3	943	0.32%
2021/02/22	1	85.53	1	84.20	85.50	0	944	0.00%
2021/02/19	0.1	82.20	0	0.00	82.20	0.1	943	0.01%
2021/02/18	1	82.20	0	0.00	82.70	1	961	0.10%
2021/02/17	6	82.27	0	0.00	81.60	6	960	0.62%
2021/02/05	2	82.30	0	0.00	81.80	2	955	0.21%
2021/02/03	1.2	82.94	1	84.10	83.10	0.2	977	0.02%
2021/02/02	12.2	85.28	2	84.20	84.10	10.2	969	1.05%
2021/02/01	12	86.34	0	87.40	86.10	12	974	1.23%
2021/01/28	1	86.60	2	87.56	88.30	-1	978	-0.11%
2021/01/27	0	0.00	1	88.10	87.50	-1	988	-0.10%
2021/01/26	1	88.20	6	87.97	87.70	-5	994	-0.50%
2021/01/25	0	0.00	4	87.98	87.90	-4	1,013	-0.39%
2021/01/22	8	86.36	1	86.30	86.30	7	1,014	0.69%
2021/01/21	2	86.75	1	87.70	86.70	1	1,024	0.10%
2021/01/20	16	87.41	3	88.00	86.60	13	1,033	1.26%
2021/01/18	2	87.15	0	0.00	86.80	2	1,049	0.19%
2021/01/15	2	89.30	1	89.20	87.90	1	1,044	0.10%
2021/01/14	1	90.90	1	88.80	90.80	0	1,023	0.00%
2021/01/13	0	0.00	2	88.15	88.00	-2	998	-0.20%
2021/01/12	2	87.65	0	0.00	87.50	2	1,004	0.20%
2021/01/11	0	0.00	3	88.50	88.50	-3	1,013	-0.30%
2021/01/07	1.1	87.28	0	0.00	87.20	1.1	1,137	0.10%
2021/01/06	3	88.10	3	87.33	87.60	0	1,148	0.00%
2020/12/31	1	90.00	0	0.00	90.00	1	1,158	0.09%
2020/12/30	2	92.10	1	91.50	91.50	1	1,148	0.09%
2020/12/29	1	90.50	2	91.45	90.70	-1	1,133	-0.09%
2020/12/25	5	90.28	3	90.70	89.50	2	1,115	0.18%
2020/12/24	1	90.11	5.6	90.32	90.20	-4.6	1,105	-0.41%
2020/12/23	0	0.00	29	88.20	88.60	-29	1,090	-2.66%
2020/12/22	5	86.36	0.1	86.93	86.20	4.9	1,083	0.46%
2020/12/21	3.1	86.52	0	0.00	86.60	3.1	1,082	0.29%
2020/12/18	8.1	87.07	0	0.00	87.00	8.1	1,081	0.74%
2020/12/17	29	88.00	1	88.00	87.50	28	1,074	2.61%
2020/12/16	1	90.40	0.1	91.10	89.20	0.9	1,061	0.09%
2020/12/15	4.1	90.68	7	90.57	90.00	-2.9	1,047	-0.28%
2020/12/14	5	89.16	1	89.70	89.00	4	1,020	0.39%
2020/12/11	27	89.74	20	89.52	88.80	7	1,015	0.69%
2020/12/09	1	87.80	0	0.00	88.00	1	979	0.10%
2020/12/08	8	86.30	0	0.00	86.50	8	995	0.81%
2020/12/07	1.1	86.92	1	87.10	86.90	0.1	991	0.01%
2020/12/03	4.1	87.41	0	0.00	87.40	4.1	983	0.42%
2020/12/02	11	88.10	1	87.90	88.10	10	979	1.02%
2020/12/01	5	88.24	2	87.85	88.00	3	977	0.31%
2020/11/30	2	88.72	1	91.00	88.00	1	972	0.11%
2020/11/27	0	89.50	0	0.00	90.00	0	957	0.00%
2020/11/25	2	88.85	0	0.00	89.00	2	950	0.21%
2020/11/24	1.1	88.16	0	0.00	88.00	1.1	943	0.11%
2020/11/23	1.2	91.35	1	90.21	90.00	0.1	925	0.01%
2020/11/20	0	92.50	2.9	91.91	91.80	-2.9	979	-0.30%
2020/11/19	5	91.70	5	92.36	91.40	0	1,005	0.00%
2020/11/18	4	91.08	2	90.80	90.50	2	994	0.20%
2020/11/17	4	91.25	23	90.60	90.50	-19	982	-1.93%
2020/11/16	3	92.77	1	93.40	92.70	2	991	0.20%
2020/11/13	4	93.61	4	94.25	93.90	0	995	0.00%
2020/11/12	9	93.31	5	93.70	93.20	4	998	0.40%
2020/11/11	2	95.55	0	0.00	95.10	2	991	0.20%
2020/11/10	2	95.90	1.1	95.73	95.70	0.9	981	0.09%
2020/11/09	3	95.93	2	95.80	96.00	1	978	0.10%
2020/11/06	1	95.40	0	0.00	94.80	1	975	0.10%
2020/11/05	1	95.20	0	0.00	94.50	1	981	0.10%
2020/11/04	22	94.33	2	94.40	93.80	20	978	2.04%
2020/11/03	2	96.20	1	96.50	95.50	1	967	0.10%
2020/11/02	2	98.90	2	98.60	96.50	0	964	0.00%
2020/10/30	5	96.90	2	97.00	96.00	3	951	0.32%
2020/10/29	2	96.85	3	97.53	97.50	-1	961	-0.10%
2020/10/28	12	95.70	5	95.78	95.70	7	952	0.73%
2020/10/27	5	93.88	0	0.00	93.80	5	947	0.53%
2020/10/26	2	96.05	0	0.00	94.90	2	943	0.21%
2020/10/23	1	97.20	0	0.00	97.70	1	935	0.11%
2020/10/22	0	0.00	3	97.20	97.40	-3	966	-0.31%
2020/10/21	1	97.90	1	98.10	98.10	0	985	0.00%
2020/10/20	0	0.00	1	97.20	97.00	-1	998	-0.10%
2020/10/19	3	98.83	3	98.57	98.00	0	1,000	0.00%
2020/10/16	36	100.06	12	98.99	97.00	24	1,001	2.40%
2020/10/15	19	101.74	13	104.12	104.50	6	945	0.63%
2020/10/14	1	95.30	0	0.00	95.10	1	906	0.11%
2020/10/13	3	95.23	3	93.47	94.70	0	908	0.00%
2020/10/12	2	99.30	0	0.00	99.10	2	918	0.22%
2020/10/08	2	103.00	0	0.00	101.50	2	922	0.22%
2020/10/07	1	103.50	1	104.00	103.50	0	932	0.00%
2020/10/06	2	103.25	1	105.00	105.00	1	970	0.10%
2020/09/24	2	108.00	2	105.50	105.00	0	1,259	0.00%
2020/09/23	0	0.00	1	107.50	107.50	-1	1,349	-0.07%
2020/09/22	0	0.00	1	108.00	107.00	-1	1,366	-0.07%
2020/09/21	3	111.00	2	111.00	110.00	1	1,410	0.07%
2020/09/18	6	112.83	3	113.67	112.00	3	1,454	0.21%
2020/09/17	0	0.00	1	112.50	112.50	-1	1,460	-0.07%
2020/09/16	1	110.00	0	0.00	110.00	1	1,460	0.07%
2020/09/15	0	0.00	3	112.33	111.00	-3	1,462	-0.21%
2020/09/14	6	107.50	6	107.83	108.00	0	1,456	0.00%
2020/09/11	6	108.42	2	111.50	105.00	4	1,473	0.27%
2020/09/10	1	106.00	1	105.50	105.00	0	1,474	0.00%
2020/09/09	1	105.00	2	104.00	106.00	-1	1,485	-0.07%
2020/09/08	0	0.00	2	105.50	105.00	-2	1,494	-0.13%
2020/09/07	1	107.00	0	0.00	106.00	1	1,511	0.07%
2020/09/03	0	0.00	1	110.00	110.00	-1	1,542	-0.06%
2020/09/02	0.4	112.00	0	0.00	110.00	0.4	1,554	0.03%
2020/09/01	0	0.00	2	113.00	112.50	-2	1,578	-0.13%
2020/08/31	0	0.00	1	112.50	112.00	-1	1,620	-0.06%
2020/08/28	0	0.00	6	112.50	113.50	-6	1,638	-0.37%
2020/08/27	0	0.00	2	114.00	113.00	-2	1,654	-0.12%
2020/08/26	23	117.87	2	116.00	113.50	21	1,676	1.25%
2020/08/25	2	111.00	3	113.17	114.50	-1	1,616	-0.06%
2020/08/20	2	108.50	4	107.00	104.50	-2	1,653	-0.12%
2020/08/19	3	112.83	1	114.00	113.00	2	1,701	0.12%
2020/08/17	2	113.00	10	112.25	112.00	-8	1,790	-0.45%
2020/08/14	1	114.00	1	115.00	114.00	0	1,859	0.00%
2020/08/13	1	114.50	0	0.00	114.50	1	1,986	0.05%
2020/08/12	2	116.00	0	0.00	113.00	2	2,074	0.10%
2020/08/11	4	119.00	2	118.50	118.00	2	2,090	0.10%
2020/08/10	1	122.00	0	0.00	122.50	1	2,106	0.05%
2020/08/07	1	124.50	0	0.00	121.50	1	2,153	0.05%
2020/08/06	4	123.25	0	0.00	123.00	4	2,162	0.19%
2020/08/05	2	122.75	0	0.00	124.00	2	2,169	0.09%
2020/08/04	0	0.00	1	122.50	124.00	-1	2,202	-0.05%
2020/07/31	1	119.00	0	0.00	119.50	1	2,339	0.04%
2020/07/29	1	119.00	0	0.00	120.50	1	2,410	0.04%
2020/07/28	1	112.00	1	113.00	119.50	0	2,423	0.00%
2020/07/27	1	121.00	1	116.50	115.50	0	2,435	0.00%
2020/07/24	4	124.13	2	125.25	122.00	2	2,478	0.08%
2020/07/23	0	0.00	1	124.50	123.50	-1	2,503	-0.04%
2020/07/22	4	127.13	1	126.50	125.00	3	2,620	0.11%
2020/07/20	0	0.00	1	125.50	132.50	-1	2,689	-0.04%
2020/07/17	3	132.83	1	138.00	128.50	2	2,683	0.07%
2020/07/16	5	139.20	8	140.00	136.00	-3	2,709	-0.11%
2020/07/15	12	133.33	1	135.50	135.50	11	2,710	0.41%
2020/07/14	2	133.00	2	134.00	133.00	0	2,737	0.00%
2020/07/13	1	140.00	0	0.00	135.50	1	2,770	0.04%
2020/07/10	2	132.00	2	133.00	132.00	0	2,813	0.00%
2020/07/09	5	138.60	4	136.00	136.00	1	2,896	0.03%
2020/07/08	3	143.33	4	144.25	139.00	-1	3,040	-0.03%
2020/07/07	0	135.00	1	137.50	135.00	-1	3,076	-0.03%
2020/07/06	5	139.50	11	136.23	137.00	-6	3,105	-0.19%
2020/07/03	5	132.80	5	133.10	132.00	0	3,128	0.00%
2020/07/02	7	127.71	16	128.69	132.00	-9	3,047	-0.30%
2020/07/01	2	118.00	4	118.63	120.00	-2	2,976	-0.07%
2020/06/30	11	119.45	3	122.50	118.00	8	2,966	0.27%
2020/06/29	2	120.50	4	119.50	121.50	-2	2,929	-0.07%
2020/06/23	2	113.50	2	114.50	115.00	0	2,914	0.00%
2020/06/22	0	0.00	3	114.33	115.50	-3	2,916	-0.10%
2020/06/19	3	114.00	0	0.00	113.00	3	2,919	0.10%
2020/06/18	1	118.50	1	116.50	117.00	0	2,919	0.00%
2020/06/17	2	113.75	4	115.75	117.50	-2	2,911	-0.07%
2020/06/16	1	114.00	0	0.00	113.00	1	2,894	0.03%
2020/06/12	3	107.83	4	108.00	109.50	-1	2,906	-0.03%
2020/06/11	6	114.50	4	117.38	112.50	2	2,902	0.07%
2020/06/10	1	116.00	0	0.00	116.00	1	2,889	0.03%
2020/06/09	2	116.50	8	116.56	117.00	-6	2,898	-0.21%
2020/06/08	22	118.41	20	116.80	115.50	2	2,907	0.07%
2020/06/05	12	121.25	10	121.75	120.00	2	2,889	0.07%
2020/06/04	3	119.17	0	0.00	118.50	3	2,850	0.11%
2020/06/03	4	118.50	5	118.50	118.00	-1	2,839	-0.04%
2020/06/02	5	118.80	6	120.33	117.50	-1	2,833	-0.04%
2020/06/01	3	117.33	3	117.17	117.00	0	2,826	0.00%
2020/05/29	11	115.50	10	115.65	116.00	1	2,813	0.04%
2020/05/28	2	115.50	4.1	115.95	111.50	-2.1	2,786	-0.08%
2020/05/27	5	117.00	4	116.50	116.00	1	2,771	0.04%
2020/05/26	15	118.27	15	118.53	117.50	0	2,755	0.00%
2020/05/25	6	115.25	14	117.32	121.00	-8	2,685	-0.30%
2020/05/22	8	111.50	6	112.50	110.00	2	2,617	0.08%
2020/05/21	31	115.63	36	116.17	114.50	-5	2,589	-0.19%
2020/05/20	25	110.76	40	110.61	112.00	-15	2,520	-0.60%
2020/05/19	23	105.59	27	104.54	106.00	-4	2,399	-0.17%
2020/05/18	4	99.75	6	100.02	100.00	-2	2,313	-0.09%
2020/05/15	17	99.06	10	98.03	97.80	7	2,309	0.30%
2020/05/14	33	100.88	32	100.41	97.30	1	2,351	0.04%
2020/05/13	4	98.25	3	98.63	97.60	1	2,315	0.04%
2020/05/12	5	98.42	1	99.80	98.30	4	2,325	0.17%
2020/05/11	5	100.38	15	100.33	98.90	-10	2,342	-0.43%
2020/05/08	25	106.40	15	106.43	102.00	10	2,395	0.42%
2020/05/07	22	102.59	14	102.68	103.00	8	2,335	0.34%
2020/05/06	3	99.13	16	99.76	99.00	-13	2,268	-0.57%
2020/05/05	6	98.33	16	98.68	97.20	-10	2,224	-0.45%
2020/05/04	11	97.46	2	97.25	97.30	9	2,183	0.41%
2020/04/30	16	98.90	11	98.90	98.60	5	2,168	0.23%
2020/04/29	14	97.66	5	98.48	97.00	9	2,136	0.42%
2020/04/28	5	97.42	6	97.12	95.70	-1	2,075	-0.05%
2020/04/27	22.1	99.86	22	100.55	96.60	0.1	2,039	0.00%
2020/04/24	15	91.79	34	92.94	96.00	-19	1,909	-0.99%
2020/04/23	2	87.85	1	87.40	87.30	1	1,823	0.05%
2020/04/22	2	87.15	1	87.30	86.90	1	1,804	0.06%
2020/04/21	19	89.03	7	89.26	86.20	12	1,788	0.67%
2020/04/20	2	89.20	4.4	87.36	88.30	-2.4	1,748	-0.14%
2020/04/17	5	87.32	3	86.53	85.40	2	1,721	0.12%
2020/04/16	20	87.55	21	87.90	87.80	-1	1,678	-0.06%
2020/04/15	28	88.90	23	87.23	86.60	5	1,632	0.31%
2020/04/14	23	90.28	27	90.24	91.00	-4	1,556	-0.26%
2020/04/13	39.4	88.23	49.1	88.13	90.00	-9.7	1,454	-0.66%
2020/04/10	19	78.14	22	77.71	82.30	-3	1,288	-0.23%
2020/04/09	27	75.87	21	74.59	74.90	6	1,182	0.51%
2020/04/08	19	74.06	18	72.53	75.00	1	1,120	0.09%
2020/04/07	1	71.20	0	0.00	71.10	1	1,040	0.10%
2020/04/06	16	71.38	2	70.75	70.90	14	1,020	1.37%
2020/03/30	1	68.70	1	69.00	70.10	0	986	0.00%
2020/03/27	1	71.20	1	73.30	70.30	0	979	0.00%
2020/03/26	0	0.00	4	73.40	73.40	-4	961	-0.42%
2020/03/24	4	74.85	0	0.00	73.80	4	949	0.42%
2020/03/23	4	72.65	6	73.62	73.80	-2	949	-0.21%
2020/03/20	3	71.20	0	0.00	70.30	3	950	0.32%
2020/03/19	6	70.03	8	65.84	65.00	-2	982	-0.20%
2020/03/18	4	72.43	4	72.40	71.20	0	978	0.00%
2020/03/17	2	71.00	0	0.00	69.00	2	961	0.21%
2020/03/16	4	80.48	4	80.83	76.60	0	945	0.00%
2020/03/13	2	80.20	9	80.23	80.50	-7	932	-0.75%
2020/03/12	9	91.60	6	90.20	88.90	3	915	0.33%
2020/03/11	1	98.70	5	100.40	98.70	-4	891	-0.45%
2020/03/10	9	98.01	7	98.70	99.50	2	880	0.23%
2020/03/09	2	102.75	3	102.17	100.00	-1	869	-0.11%
2020/03/06	8	108.00	1	108.50	107.50	7	866	0.81%
2020/03/05	9	106.78	12	107.75	111.50	-3	852	-0.35%
2020/03/03	2	104.25	2	105.00	102.50	0	831	0.00%
2020/03/02	2	102.00	0	0.00	102.50	2	824	0.24%
2020/02/27	2	110.00	0	0.00	106.50	2	815	0.25%
2020/02/26	6	111.50	4	111.25	109.50	2	804	0.25%
2020/02/25	3	109.00	7	108.07	109.00	-4	793	-0.50%
2020/02/24	0	0.00	6	113.67	111.50	-6	783	-0.77%
2020/02/21	3	117.17	1	119.50	116.50	2	774	0.26%
2020/02/20	3	119.17	4	118.63	120.00	-1	769	-0.13%
2020/02/19	1	115.50	5	116.10	116.50	-4	761	-0.53%
2020/02/18	4	118.00	8	120.56	117.00	-4	757	-0.53%
2020/02/17	16	120.53	8	120.38	120.00	8	738	1.08%
2020/02/14	2	109.50	2	111.25	113.50	0	691	0.00%
2020/02/13	3	111.17	9	111.89	110.50	-6	683	-0.88%
2020/02/12	6	108.58	6	108.42	108.50	0	678	0.00%
2020/02/11	4	107.25	4	107.13	109.50	0	645	0.00%
2020/02/10	4	99.10	2	99.00	100.00	2	549	0.36%
2020/02/06	1	94.30	0	0.00	93.70	1	533	0.19%
2020/02/05	0	0.00	3	93.80	93.60	-3	536	-0.56%
2020/02/03	5	93.88	7	95.09	96.40	-2	526	-0.38%
2020/01/30	1	88.90	39	89.14	88.70	-38	515	-7.37%
2020/01/14	0	0.00	2	96.40	96.40	-2	525	-0.38%
2020/01/13	0	0.00	1	94.70	95.00	-1	517	-0.19%
2020/01/10	0	0.00	2	91.80	91.30	-2	510	-0.39%
2020/01/07	4	92.10	1	90.60	91.00	3	512	0.59%
2019/12/31	1	94.70	0	0.00	94.70	1	494	0.20%
2019/12/25	1	95.20	0	0.00	95.10	1	489	0.20%
2019/12/24	1	95.50	1	94.60	94.20	0	487	0.00%
2019/12/23	1	94.20	2	93.40	93.60	-1	483	-0.21%
2019/12/20	1	95.80	0	0.00	96.00	1	472	0.21%
2019/12/19	8	95.94	7	95.96	96.30	1	472	0.21%
2019/12/18	4	96.93	1	97.60	96.00	3	473	0.63%
2019/12/17	1	96.80	2	96.75	96.70	-1	462	-0.22%
2019/12/16	13	99.04	69	96.53	95.70	-56	448	-12.49%
2019/12/13	23	109.11	32	107.03	104.50	-9	410	-2.19%
2019/12/11	0	0.00	1	113.50	112.50	-1	395	-0.25%
2019/12/10	1	112.50	0	0.00	114.00	1	404	0.25%
2019/12/09	2	113.25	0	0.00	112.00	2	443	0.45%
2019/12/06	1	113.50	0	0.00	113.50	1	441	0.23%
2019/12/03	4	113.00	7	113.14	113.50	-3	456	-0.66%
2019/11/26	5	117.10	0	0.00	115.50	5	487	1.03%
2019/11/25	2	117.00	0	0.00	116.50	2	494	0.40%
2019/11/22	1	116.50	1	117.00	116.50	0	500	0.00%
2019/11/21	13	113.00	2	115.50	115.50	11	510	2.15%
2019/11/20	12	114.42	0	0.00	114.00	12	534	2.25%
2019/11/19	2	115.50	0	0.00	115.50	2	539	0.37%
2019/11/18	48	117.56	0	0.00	117.50	48	537	8.92%
2019/11/15	24	118.27	2	118.25	119.00	22	545	4.03%
2019/11/14	2	113.50	0	0.00	114.50	2	545	0.37%
2019/11/13	11	119.55	1	120.00	116.00	10	540	1.85%
2019/11/12	2	120.50	0	0.00	120.00	2	528	0.38%
2019/11/11	4	124.38	0	0.00	121.00	4	519	0.77%
2019/11/08	11	131.55	0	0.00	131.00	11	499	2.20%
2019/11/06	1	133.50	4	133.00	131.00	-3	505	-0.59%
2019/11/05	7	134.07	2	134.00	133.50	5	505	0.99%
2019/11/04	1	133.00	3	131.83	133.00	-2	511	-0.39%
2019/10/31	1	133.00	1	131.50	132.00	0	528	0.00%
2019/10/30	3	132.00	0	0.00	131.00	3	526	0.57%
2019/10/29	1	131.00	1	135.00	131.00	0	527	0.00%
2019/10/28	1	134.00	0	0.00	136.00	1	526	0.19%
2019/10/24	5	134.00	0	0.00	135.00	5	536	0.93%
2019/10/22	0	0.00	3	133.50	135.50	-3	529	-0.57%
2019/10/21	2	133.00	0	0.00	134.50	2	543	0.37%
2019/10/17	0	0.00	1	134.00	134.00	-1	571	-0.17%
2019/10/14	4	131.88	0	0.00	129.50	4	672	0.59%
2019/09/27	0	0.00	4	130.25	129.50	-4	848	-0.47%
2019/09/23	2	136.00	0	0.00	135.00	2	848	0.24%
2019/09/16	1	135.00	0	0.00	134.00	1	836	0.12%
2019/09/12	1	140.00	0	0.00	136.50	1	832	0.12%
2019/09/11	4	141.50	6	139.58	140.50	-2	824	-0.24%
2019/09/06	1	129.00	7	129.00	129.00	-6	786	-0.76%
2019/09/05	3	134.33	1	134.50	132.50	2	775	0.26%
2019/09/03	0	0.00	1	135.50	137.00	-1	765	-0.13%
2019/09/02	3	135.00	0	0.00	135.00	3	755	0.40%
2019/08/30	1	137.00	0	0.00	134.00	1	743	0.13%
2019/08/15	1	126.00	0	0.00	128.00	1	614	0.16%
2019/08/14	1	135.00	0	0.00	134.50	1	605	0.17%
2019/08/12	0	0.00	2	141.00	139.50	-2	600	-0.33%
2019/08/08	0	0.00	2	139.00	139.00	-2	597	-0.33%
2019/08/07	2	141.00	1	144.50	139.00	1	593	0.17%
2019/08/06	3	134.33	0	0.00	141.50	3	588	0.51%
2019/07/31	2	153.75	0	0.00	152.00	2	539	0.37%
2019/07/24	0	0.00	1	152.50	154.50	-1	500	-0.20%
2019/07/23	3	154.67	1	157.00	153.00	2	493	0.41%
2019/07/22	0	0.00	2	156.25	152.00	-2	477	-0.42%
2019/07/19	1	155.00	3	157.83	155.00	-2	469	-0.43%
2019/07/17	7	159.50	1	160.50	156.50	6	437	1.37%
2019/07/16	1	159.00	2	157.25	155.50	-1	381	-0.26%
2019/07/12	1	144.50	1	145.00	142.00	0	328	0.00%
2019/07/11	2	142.25	0	0.00	139.50	2	311	0.64%
2019/07/10	0	0.00	1	142.00	141.00	-1	301	-0.33%
2019/07/09	4	141.75	4	142.63	138.00	0	288	0.00%
2019/07/08	4	132.25	14	131.93	142.00	-10	261	-3.83%
2019/07/05	14	124.36	11	126.59	129.50	3	188	1.59%
2019/07/04	1	118.00	0	0.00	118.00	1	151	0.66%
2019/07/03	1	121.00	0	0.00	118.50	1	150	0.66%
2019/07/01	1	113.00	0	0.00	113.00	1	137	0.73%
2019/06/26	2	114.50	0	0.00	113.00	2	133	1.50%
2019/05/31	1	121.50	0	0.00	121.00	1	119	0.84%
2019/05/29	1	122.50	0	0.00	122.00	1	124	0.80%
2019/05/21	1	122.00	0	0.00	124.00	1	128	0.78%
2019/04/19	0	0.00	1	131.50	131.50	-1	144	-0.69%
2019/04/18	1	130.00	0	0.00	129.50	1	143	0.70%
2019/04/17	0	0.00	1	131.50	132.50	-1	139	-0.72%
2019/04/16	1	130.00	0	0.00	130.00	1	136	0.74%
2019/03/27	1	133.50	0	0.00	131.50	1	139	0.72%
2019/03/12	1	144.00	0	0.00	141.50	1	157	0.63%
2019/03/08	0	0.00	1	146.50	147.50	-1	168	-0.59%
2019/03/06	1	146.00	0	0.00	146.50	1	185	0.54%
2019/03/04	0	0.00	2	144.25	146.00	-2	209	-0.96%
2019/02/20	1	140.00	0	0.00	140.00	1	222	0.45%
2019/02/13	0	0.00	1	140.50	140.00	-1	241	-0.41%
2019/02/12	0	0.00	1	140.50	140.00	-1	263	-0.38%
2019/02/11	0	0.00	1	140.00	140.00	-1	284	-0.35%
2019/01/30	0	0.00	1	134.00	135.00	-1	281	-0.35%
2019/01/18	1	131.00	1	131.50	130.50	0	336	0.00%
2019/01/15	0	0.00	1	132.00	132.00	-1	372	-0.27%
2019/01/02	1	123.50	0	0.00	123.50	1	419	0.24%
2018/12/26	1	126.00	0	0.00	124.50	1	463	0.22%
2018/12/24	1	129.50	0	0.00	128.00	1	492	0.20%
2018/12/18	1	133.50	0	0.00	134.00	1	493	0.20%
2018/12/17	1	138.00	0	0.00	138.00	1	493	0.20%
2018/12/13	1	144.00	0	0.00	142.00	1	494	0.20%
2018/12/06	3	143.83	0	0.00	142.50	3	486	0.62%
2018/11/30	0	0.00	1	158.00	147.50	-1	469	-0.21%
2018/11/29	3	157.17	5	156.40	156.50	-2	461	-0.43%
2018/11/28	1	156.00	4	151.13	156.00	-3	453	-0.66%
2018/11/27	0	0.00	1	146.00	146.00	-1	432	-0.23%
2018/11/23	1	142.00	1	146.00	140.00	0	431	0.00%
2018/11/22	1	142.50	0	0.00	142.00	1	425	0.24%
2018/11/21	0	0.00	1	141.00	144.50	-1	422	-0.24%
2018/11/19	1	137.50	0	0.00	137.50	1	411	0.24%
2018/11/15	0	0.00	1	136.00	138.00	-1	407	-0.25%
2018/11/14	1	139.00	0	0.00	138.50	1	405	0.25%
2018/11/09	2	148.00	2	146.50	145.00	0	390	0.00%
2018/11/08	2	131.50	0	0.00	140.00	2	369	0.54%
2018/11/05	2	146.00	1	146.00	142.00	1	341	0.29%
2018/11/02	2	143.00	5	142.80	144.00	-3	345	-0.87%
2018/11/01	2	138.75	3	139.83	138.50	-1	338	-0.30%
2018/10/31	1	147.00	0	0.00	141.00	1	330	0.30%
2018/10/29	0	0.00	1	149.00	150.50	-1	320	-0.31%
2018/10/25	13	146.92	13	145.85	145.00	0	304	0.00%
2018/10/24	6	150.50	6	146.25	150.50	0	291	0.00%
2018/10/23	3	143.50	3	143.00	139.50	0	273	0.00%
2018/10/22	10	136.50	10	134.75	136.50	0	265	0.00%
2018/10/09	2	129.25	3.1	128.84	129.00	-1.1	246	-0.43%
2018/10/08	8	152.69	8	145.50	139.00	0	235	0.00%
2018/10/05	1	152.00	1	154.00	154.00	0	222	0.00%
2018/10/04	15.1	153.78	14	154.82	158.00	1.1	211	0.50%
2018/10/03	0	0.00	1	155.50	155.50	-1	195	-0.51%
2018/09/14	0	0.00	1	139.50	139.00	-1	203	-0.49%
2018/09/12	1	139.50	1	137.00	137.00	0	215	0.00%
2018/09/11	1	139.50	2	139.75	140.50	-1	219	-0.46%
2018/09/07	1	138.50	0	0.00	138.00	1	233	0.43%
2018/08/06	0	0.00	0.3	142.00	143.00	-0.3	315	-0.08%
2018/07/25	0.3	140.00	0	0.00	141.00	0.3	376	0.07%
2018/07/24	0	0.00	1	145.00	144.00	-1	381	-0.26%
2018/07/16	1	141.50	0	0.00	139.00	1	392	0.25%
2018/06/15	1	147.00	0	0.00	146.00	1	510	0.20%
2018/06/06	0	0.00	1	155.00	153.00	-1	599	-0.17%
2018/06/04	0	0.00	1	152.50	155.50	-1	613	-0.16%
2018/05/21	1	147.00	2	145.25	146.50	-1	710	-0.14%
2018/05/15	0	0.00	1	133.50	133.50	-1	724	-0.14%
2018/05/14	1	131.50	0	0.00	131.00	1	724	0.14%
2018/05/10	3	123.50	4	125.88	134.50	-1	728	-0.14%
2018/05/09	6	130.83	6	133.25	126.50	0	715	0.00%
2018/05/03	1	148.50	1	149.50	148.50	0	708	0.00%
2018/04/30	1	140.00	1	139.50	138.50	0	752	0.00%
2018/04/27	1	137.00	1	137.50	138.00	0	777	0.00%
2018/04/26	1	149.00	0	0.00	140.00	1	800	0.12%
2018/04/23	0	0.00	1	150.50	146.50	-1	849	-0.12%
2018/04/17	1	148.00	1	148.00	144.00	0	841	0.00%
2018/04/13	2	150.25	0	0.00	146.50	2	838	0.24%
2018/04/12	1	151.00	0	0.00	151.00	1	820	0.12%
2018/04/11	0	0.00	1	159.50	159.00	-1	810	-0.12%
2018/04/10	0	0.00	1	160.00	157.00	-1	815	-0.12%
2018/04/02	1	170.50	0	0.00	167.50	1	834	0.12%
2018/03/30	0	0.00	1	164.00	166.50	-1	849	-0.12%
2018/03/23	1	156.50	1	162.00	162.50	0	897	0.00%
2018/03/22	1	159.00	1	158.00	157.00	0	893	0.00%
2018/03/21	1	170.00	0	0.00	170.00	1	895	0.11%
2018/03/20	1	171.50	1	170.00	169.00	0	887	0.00%
2018/03/19	2	188.00	1	187.50	187.50	1	857	0.12%
2018/03/16	0	0.00	2	190.00	191.00	-2	853	-0.23%
2018/03/15	1	183.00	0	0.00	189.00	1	848	0.12%
2018/03/12	3	182.67	4	178.75	182.00	-1	901	-0.11%
2018/03/09	1	174.50	2	171.50	171.00	-1	881	-0.11%
2018/03/07	1	170.00	0	0.00	168.00	1	904	0.11%
2018/03/06	0	0.00	2	172.50	171.50	-2	922	-0.22%
2018/03/05	2	168.50	0	0.00	161.00	2	940	0.21%
2018/03/02	1	171.50	1	169.50	169.50	0	959	0.00%
2018/02/23	0	0.00	1	158.50	158.00	-1	1,223	-0.08%
2018/02/21	0	0.00	1	148.50	150.00	-1	1,265	-0.08%
2018/02/09	1	140.50	1	136.00	140.00	0	1,310	0.00%
2018/02/06	1	141.00	0	0.00	142.50	1	1,430	0.07%
2018/02/05	1	154.00	0	0.00	153.50	1	1,473	0.07%
2018/02/02	0	0.00	1	162.50	158.00	-1	1,503	-0.07%
2018/01/31	3	162.00	4	156.13	162.00	-1	1,539	-0.06%
2018/01/29	0	0.00	3	156.50	156.50	-3	1,577	-0.19%
2018/01/25	1	158.50	1	157.00	156.50	0	1,617	0.00%
2018/01/24	2	162.50	1.1	163.23	160.50	0.9	1,633	0.06%
2018/01/23	2	162.50	0	0.00	160.00	2	1,608	0.12%
2018/01/22	1	155.00	1	155.50	163.00	0	1,589	0.00%
2018/01/19	7	151.29	9	152.89	152.50	-2	1,574	-0.13%
2018/01/18	3	148.83	6	150.08	150.00	-3	1,564	-0.19%
2018/01/16	0	0.00	0	140.50	140.50	0	1,541	0.00%
2018/01/15	1	140.50	2	139.50	139.50	-1	1,541	-0.06%
2018/01/05	0	0.00	0.3	143.50	141.50	-0.3	1,575	-0.02%
2018/01/04	1	144.50	0	0.00	143.00	1	1,577	0.06%
2018/01/02	0	0.00	0.1	141.00	141.00	-0.1	1,567	-0.01%

富邦媒上月業績月增10% 網家-5%UDN聯合新聞網－15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

新光-桃園券商分點個股進出
新光-桃園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-桃園 券商分點個股進出 新光-桃園 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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析