網家 (8044)-富邦-高雄券商分點個股進出

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
29.60
漲跌
▼0.20
漲幅
-0.67%
成交量
404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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/04/26	13	29.44	14	29.59	29.60	-1	910	-0.11%
2024/04/25	16	29.51	18	29.84	29.80	-2	912	-0.22%
2024/04/24	15	29.78	4	29.50	29.50	11	913	1.20%
2024/04/23	6	29.71	7	30.11	29.70	-1	910	-0.11%
2024/04/22	5	28.24	7	29.45	29.20	-2	910	-0.22%
2024/04/19	2	27.83	2	28.25	28.25	0	896	0.00%
2024/04/18	8	29.46	0	0.00	29.65	8	865	0.92%
2024/04/17	0.2	30.00	0	0.00	29.85	0.2	867	0.03%
2024/04/16	1	29.20	4	29.60	29.60	-3	869	-0.35%
2024/04/15	3	30.63	2	30.60	30.60	1	850	0.12%
2024/04/12	9	31.47	0	0.00	31.05	9	847	1.06%
2024/04/11	4	32.07	0	0.00	31.95	4	843	0.47%
2024/04/10	0.3	32.70	5	32.56	32.70	-4.7	844	-0.56%
2024/04/09	1.2	32.09	3	32.20	32.15	-1.8	847	-0.21%
2024/04/08	13	31.99	1	31.50	31.50	12	835	1.44%
2024/04/03	2	33.10	0	0.00	32.50	2	814	0.25%
2024/04/02	4	33.41	2	33.30	33.30	2	807	0.25%
2024/04/01	0	0.00	5	33.89	33.95	-5	804	-0.62%
2024/03/29	10	33.43	0	0.00	33.30	10	794	1.26%
2024/03/28	5	33.10	8	33.84	34.00	-3	785	-0.38%
2024/03/27	7	33.57	2	33.65	33.65	5	781	0.64%
2024/03/26	0	34.05	6	34.00	33.80	-6	786	-0.76%
2024/03/25	2	33.60	2	33.70	33.70	0	789	0.00%
2024/03/22	3	33.57	12	34.10	34.00	-9	794	-1.13%
2024/03/21	7	33.54	0	0.00	33.30	7	787	0.89%
2024/03/20	0.2	34.40	6	34.27	34.00	-5.8	778	-0.75%
2024/03/19	11	33.30	11	33.52	33.40	0	769	0.00%
2024/03/18	2	33.70	2	34.10	33.80	0	770	0.00%
2024/03/15	0	34.50	1	34.95	34.15	-1	783	-0.12%
2024/03/14	10	34.71	0	0.00	34.60	10	810	1.24%
2024/03/13	4	35.25	0	0.00	34.80	4	792	0.50%
2024/03/12	5	35.44	1	35.70	35.65	4	789	0.51%
2024/03/11	0.2	36.00	0	0.00	35.65	0.2	804	0.02%
2024/03/08	4	35.33	14	35.47	35.30	-10	810	-1.23%
2024/03/07	0	36.75	1	36.40	36.00	-1	803	-0.12%
2024/03/06	0.1	37.45	1	37.40	37.30	-1	791	-0.12%
2024/03/05	1	37.60	0	0.00	37.60	1	790	0.13%
2024/03/04	0	38.50	1	38.15	38.00	-1	788	-0.12%
2024/03/01	3	37.46	7	38.24	38.45	-4	779	-0.51%
2024/02/29	3	37.79	0	0.00	38.00	3	761	0.40%
2024/02/27	1	37.66	8	38.13	38.00	-7	761	-0.92%
2024/02/26	16	38.07	2	37.38	37.40	14	759	1.85%
2024/02/23	7.3	39.84	9	39.50	39.10	-1.7	727	-0.23%
2024/02/22	2	41.65	5	41.95	41.70	-3	678	-0.44%
2024/02/21	0	0.00	2	42.30	41.85	-2	684	-0.29%
2024/02/20	5	41.89	0	0.00	41.65	5	683	0.73%
2024/02/16	1	42.25	0	0.00	42.20	1	691	0.14%
2024/02/15	5	41.30	5	41.81	41.95	0	721	0.00%
2024/02/05	3	43.85	8	44.53	43.70	-5	726	-0.69%
2024/02/02	7	43.18	0	0.00	42.30	7	711	0.98%
2024/02/01	21	44.08	0	0.00	43.60	21	727	2.89%
2024/01/30	0	0.00	10	44.20	44.20	-10	786	-1.27%
2024/01/29	1	43.50	1	44.05	44.20	0	802	0.00%
2024/01/26	0	0.00	7	43.59	43.65	-7	802	-0.87%
2024/01/25	0	0.00	3	43.20	43.00	-3	829	-0.36%
2024/01/23	0	0.00	2	42.10	42.20	-2	894	-0.22%
2024/01/22	0.1	40.00	9	40.97	41.20	-8.9	904	-0.98%
2024/01/19	0	0.00	0.2	39.75	39.75	-0.2	949	-0.02%
2024/01/18	0	39.80	2	40.00	39.60	-2	1,008	-0.20%
2024/01/17	4	39.64	4	39.59	39.55	0	1,084	0.00%
2024/01/16	2	39.73	2.4	40.00	40.35	-0.4	1,091	-0.04%
2024/01/15	2.1	40.71	1	40.75	40.50	1.1	1,082	0.10%
2024/01/12	2.1	40.81	0	0.00	40.60	2.1	1,079	0.19%
2024/01/11	8	41.06	0	0.00	40.85	8	1,080	0.74%
2024/01/10	3	41.50	1	41.60	41.20	2	1,076	0.19%
2024/01/09	10	42.60	0.3	42.15	42.00	9.8	1,071	0.91%
2024/01/08	2	42.95	0.3	43.00	42.70	1.7	1,070	0.16%
2024/01/04	5	43.24	0	0.00	42.95	5	1,088	0.46%
2024/01/03	6	43.53	0.2	43.80	43.30	5.8	1,086	0.53%
2024/01/02	1	43.70	0	0.00	43.95	1	1,093	0.09%
2023/12/28	0	0.00	5	45.00	44.30	-5	1,096	-0.46%
2023/12/22	4	43.50	8	44.37	44.50	-4	1,105	-0.36%
2023/12/21	5	43.84	0	0.00	43.50	5	1,102	0.45%
2023/12/20	7	44.39	1	44.80	44.10	6	1,097	0.55%
2023/12/19	1	44.30	0	0.00	44.35	1	1,090	0.09%
2023/12/15	2	45.40	1	45.30	45.05	1	1,085	0.09%
2023/12/14	6	45.63	0	0.00	45.60	6	1,090	0.55%
2023/12/13	6	45.43	6.1	46.04	45.80	-0.1	1,099	-0.01%
2023/12/12	10	45.62	0	0.00	44.90	10	1,096	0.91%
2023/12/11	2	47.08	12.2	47.07	46.20	-10.2	1,085	-0.93%
2023/12/08	5	45.44	0	0.00	45.60	5	1,053	0.47%
2023/12/06	0	0.00	2	46.65	46.25	-2	1,055	-0.19%
2023/12/05	7.2	45.03	11	45.71	45.90	-3.8	1,036	-0.36%
2023/12/04	6	45.45	0	0.00	45.40	6	1,026	0.58%
2023/12/01	1	44.65	2	44.80	44.80	-1	1,020	-0.10%
2023/11/30	11	44.34	0	0.00	44.35	11	1,024	1.07%
2023/11/29	12.1	43.86	0	0.00	44.10	12.1	1,021	1.18%
2023/11/28	20	44.23	0	0.00	43.80	20	1,025	1.95%
2023/11/27	4	43.80	0	0.00	43.90	4	1,021	0.39%
2023/11/24	6	43.64	0	0.00	43.55	6	1,024	0.59%
2023/11/23	2	44.08	3	44.10	43.95	-1	1,024	-0.10%
2023/11/22	0	0.00	1	44.20	44.00	-1	1,016	-0.10%
2023/11/21	1	42.90	0	0.00	43.10	1	1,005	0.10%
2023/11/20	2	43.20	0	0.00	43.00	2	1,005	0.20%
2023/11/16	1	43.75	1	43.70	43.75	0	1,002	0.00%
2023/11/15	5	43.14	0	0.00	43.15	5	1,001	0.50%
2023/11/14	9	43.46	0	0.00	43.05	9	999	0.90%
2023/11/13	4	44.78	1	44.60	44.80	3	993	0.30%
2023/11/10	5	45.62	7	45.71	45.50	-2	1,055	-0.19%
2023/11/09	8.2	46.37	3	46.28	46.70	5.2	1,053	0.50%
2023/11/08	4	46.40	1	47.50	47.20	3	1,040	0.29%
2023/11/07	8.2	47.93	13	48.53	47.10	-4.8	1,028	-0.47%
2023/11/06	3	47.52	4	47.80	47.65	-1	990	-0.10%
2023/11/03	3	46.87	0	0.00	46.90	3	971	0.31%
2023/11/02	10	47.88	4.3	47.79	47.65	5.7	959	0.60%
2023/11/01	2	46.83	6	47.08	47.65	-4	930	-0.43%
2023/10/31	2	45.48	0	0.00	44.50	2	889	0.22%
2023/10/30	1	47.60	0	0.00	46.85	1	898	0.11%
2023/10/27	3	47.15	3	47.90	47.50	0	885	0.00%
2023/10/26	8	46.99	11	47.46	46.50	-3	834	-0.36%
2023/10/25	1	47.90	36	46.87	47.50	-35	776	-4.50%
2023/10/24	0	0.00	3	43.43	43.55	-3	706	-0.42%
2023/10/20	0	41.00	0	0.00	41.50	0	707	0.00%
2023/10/19	2	41.90	0	0.00	41.40	2	708	0.28%
2023/10/18	1	43.15	0	0.00	42.10	1	713	0.14%
2023/10/17	1	43.10	2	43.75	43.60	-1	717	-0.14%
2023/10/16	1	43.60	0	0.00	43.20	1	731	0.14%
2023/10/13	0	0.00	1	44.50	44.15	-1	729	-0.14%
2023/10/12	2	44.40	5	44.64	43.80	-3	723	-0.41%
2023/10/11	1	43.65	0	0.00	43.60	1	718	0.14%
2023/10/06	0	0.00	5	43.57	44.10	-5	719	-0.69%
2023/10/05	2	42.13	0	0.00	42.20	2	730	0.27%
2023/10/04	1	40.75	2	41.45	41.80	-1	737	-0.14%
2023/10/03	1	41.55	0	0.00	41.50	1	745	0.13%
2023/09/28	2	41.72	0	0.00	41.40	2	759	0.27%
2023/09/27	4	42.49	0	0.00	41.80	4	761	0.53%
2023/09/22	5	42.56	4	42.83	42.80	1	760	0.13%
2023/09/21	2	42.70	1	43.15	42.60	1	770	0.13%
2023/09/20	4	43.15	1	43.10	43.10	3	773	0.39%
2023/09/19	10	43.75	0	0.00	43.10	10	772	1.29%
2023/09/18	6	43.58	6.1	44.58	44.10	-0.1	768	-0.02%
2023/09/15	4	44.35	2	45.33	44.10	2	768	0.26%
2023/09/14	5	44.51	6	44.62	44.40	-1	763	-0.13%
2023/09/13	4	42.63	7	43.29	43.80	-3	753	-0.40%
2023/09/11	7	43.30	10	43.89	43.05	-3	750	-0.40%
2023/09/08	6	41.68	4	42.25	42.30	2	744	0.27%
2023/09/07	2	42.10	0	0.00	41.90	2	749	0.27%
2023/09/06	10	41.98	10	42.39	42.50	0	752	0.00%
2023/09/05	13	42.65	3	43.07	42.10	10	752	1.33%
2023/09/01	2	43.43	2	43.95	43.50	0	743	0.00%
2023/08/31	1	42.70	0	0.00	42.95	1	741	0.13%
2023/08/29	1	41.80	2	42.23	41.80	-1	747	-0.13%
2023/08/28	0	0.00	5	41.33	41.50	-5	745	-0.67%
2023/08/25	0	0.00	1	41.50	41.05	-1	744	-0.13%
2023/08/24	1	41.00	1	41.90	41.00	0	747	0.00%
2023/08/23	1	41.35	4	41.31	41.15	-3	745	-0.40%
2023/08/22	1	40.65	0	0.00	40.60	1	745	0.13%
2023/08/21	6	40.37	6	41.16	41.00	0	750	0.00%
2023/08/18	8	41.29	0	0.00	40.40	8	750	1.07%
2023/08/17	3	41.87	12	42.12	42.20	-9	744	-1.21%
2023/08/16	12.2	39.25	512	40.10	40.40	-499.8	719	-69.45%	大賣/鉅額交易
2023/08/15	10	40.61	3	41.22	40.85	7	638	1.10%
2023/08/11	0	0.00	2	43.05	42.60	-2	625	-0.32%
2023/08/10	3	42.50	1	42.35	42.20	2	637	0.31%
2023/08/09	1	44.10	0	0.00	43.90	1	626	0.16%
2023/08/04	2	45.33	0	0.00	44.80	2	672	0.30%
2023/08/02	13	45.49	20	45.51	45.90	-7	677	-1.03%
2023/08/01	2	45.10	1	45.80	45.00	1	642	0.16%
2023/07/31	3	44.50	3	45.02	45.15	0	640	0.00%
2023/07/28	2	44.68	0	0.00	44.45	2	647	0.31%
2023/07/27	1	44.80	3.1	45.34	45.05	-2.1	647	-0.32%
2023/07/26	7	43.81	5	44.34	43.95	2	652	0.31%
2023/07/25	0	44.30	0	0.00	44.25	0	646	0.00%
2023/07/24	4.1	44.18	2	44.30	44.25	2.1	643	0.33%
2023/07/21	5	45.14	0	0.00	44.85	5	639	0.79%
2023/07/20	1	46.75	1	46.20	46.20	0	637	0.00%
2023/07/19	9.1	46.59	13	46.12	45.80	-3.9	631	-0.62%
2023/07/18	2	46.90	1	47.50	47.50	1	630	0.16%
2023/07/17	5	46.96	7	47.74	47.65	-2	640	-0.31%
2023/07/14	0	0.00	3	49.80	47.50	-3	657	-0.46%
2023/07/13	1	46.60	0	0.00	46.15	1	673	0.15%
2023/07/12	7.1	46.94	3	46.78	46.65	4.1	669	0.60%
2023/07/11	5.1	48.17	0	0.00	47.60	5.1	648	0.79%
2023/07/10	2	48.80	0	0.00	48.60	2	648	0.31%
2023/07/07	4	49.65	2	49.60	49.50	2	642	0.32%
2023/07/06	2.1	50.30	0	0.00	50.50	2.1	636	0.32%
2023/07/05	2	50.65	0	0.00	50.70	2	630	0.32%
2023/06/29	6	51.98	6	52.67	51.60	0	628	0.00%
2023/06/27	1	50.40	1	51.20	50.40	0	623	0.00%
2023/06/26	2.4	50.59	3.2	50.57	50.50	-0.8	627	-0.13%
2023/06/21	2	52.10	0	0.00	51.40	2	624	0.32%
2023/06/20	0	0.00	1	53.80	53.80	-1	621	-0.16%
2023/06/16	1	52.70	0	0.00	52.60	1	629	0.16%
2023/06/15	0	0.00	7	52.31	52.30	-7	635	-1.10%
2023/06/13	1	52.30	0	0.00	52.10	1	645	0.15%
2023/06/12	2	52.60	1	52.70	52.90	1	649	0.15%
2023/06/09	0.2	53.70	0	0.00	52.90	0.2	651	0.03%
2023/06/07	1	53.00	1	53.20	53.20	0	676	0.00%
2023/06/05	0	0.00	2	53.00	52.80	-2	697	-0.29%
2023/06/02	2	52.65	6	52.87	53.30	-4	705	-0.57%
2023/06/01	0	0.00	1	52.00	52.30	-1	712	-0.14%
2023/05/31	2	51.75	1	51.70	51.60	1	730	0.14%
2023/05/30	1	52.00	0	0.00	51.30	1	741	0.13%
2023/05/29	0.1	51.60	5	51.44	51.70	-5	754	-0.66%
2023/05/26	0.1	50.70	9	50.36	50.30	-9	772	-1.16%
2023/05/25	8	51.54	3	51.10	51.00	5	828	0.60%
2023/05/24	3	52.00	0	0.00	51.70	3	874	0.34%
2023/05/23	2	52.10	2	52.80	52.70	0	906	0.00%
2023/05/22	2	51.60	0	0.00	52.40	2	968	0.21%
2023/05/19	5	51.94	4	51.90	51.50	1	998	0.10%
2023/05/18	0	0.00	1	52.00	52.00	-1	1,006	-0.10%
2023/05/17	6	52.43	0	0.00	52.30	6	1,029	0.58%
2023/05/16	1	53.40	1	53.90	53.10	0	1,032	0.00%
2023/05/15	2	52.10	5	52.90	52.90	-3	1,037	-0.29%
2023/05/12	20	51.68	6	51.82	52.20	14	1,051	1.33%
2023/05/11	4	54.40	1	53.20	53.20	3	1,051	0.29%
2023/05/10	1	55.20	3	55.33	55.90	-2	1,073	-0.19%
2023/05/09	4	56.33	0	0.00	55.60	4	1,098	0.36%
2023/05/08	2	56.10	4	56.33	56.30	-2	1,117	-0.18%
2023/05/05	0	55.50	2	55.20	55.10	-2	1,154	-0.17%
2023/05/04	3	54.50	0	0.00	54.80	3	1,209	0.25%
2023/05/03	1	55.30	1	56.20	55.20	0	1,298	0.00%
2023/05/02	2	55.65	0	0.00	56.20	2	1,326	0.15%
2023/04/26	0.3	57.30	0	0.00	57.00	0.3	1,448	0.02%
2023/04/25	1	58.48	1	56.90	57.00	0	1,473	0.00%
2023/04/21	2	59.55	2	59.60	59.60	0	1,664	0.00%
2023/04/20	1	63.10	3	62.97	61.80	-2	1,692	-0.12%
2023/04/19	5	64.22	3	64.33	64.30	2	1,754	0.11%
2023/04/18	1	62.50	10	63.81	63.90	-9	1,879	-0.48%
2023/04/14	0	0.00	1	61.80	61.60	-1	2,320	-0.04%
2023/04/13	1	61.70	5	62.94	61.80	-4	2,331	-0.17%
2023/04/12	4	63.15	0	0.00	63.30	4	2,328	0.17%
2023/04/11	4	61.95	2	62.65	62.60	2	2,331	0.09%
2023/04/10	7	62.11	0	0.00	62.10	7	2,336	0.30%
2023/04/06	0	61.60	0	0.00	61.80	0	2,347	0.00%
2023/03/29	1	62.30	1	61.80	61.70	0	2,356	0.00%
2023/03/28	1	63.10	0	0.00	62.30	1	2,364	0.04%
2023/03/27	0	0.00	1	63.60	63.60	-1	2,369	-0.04%
2023/03/23	1	62.00	0	0.00	61.70	1	2,388	0.04%
2023/03/22	0	0.00	23	63.59	63.00	-23	2,388	-0.96%
2023/03/20	20	63.40	1	63.40	63.20	19	2,393	0.79%
2023/03/16	3	60.33	0	0.00	59.90	3	2,457	0.12%
2023/03/15	0	0.00	1	62.60	61.10	-1	2,516	-0.04%
2023/03/13	6	63.20	0	0.00	62.80	6	2,593	0.23%
2023/03/10	1	64.50	1	65.50	64.20	0	2,594	0.00%
2023/03/09	0	66.60	0	0.00	65.60	0	2,600	0.00%
2023/03/08	0	0.00	1	67.70	67.40	-1	2,652	-0.04%
2023/03/06	1	67.10	0	0.00	67.20	1	2,635	0.04%
2023/03/03	0	0.00	3	66.10	65.60	-3	2,625	-0.11%
2023/03/02	1	65.00	2	65.20	64.80	-1	2,612	-0.04%
2023/03/01	4	63.45	3	63.93	63.60	1	2,612	0.04%
2023/02/24	5	64.56	2	65.10	64.20	3	2,608	0.12%
2023/02/23	2	65.50	2	65.30	64.80	0	2,595	0.00%
2023/02/22	6	68.17	4	68.63	67.20	2	2,550	0.08%
2023/02/21	3	69.17	0	0.00	67.20	3	2,503	0.12%
2023/02/20	1	66.80	10	69.16	70.20	-9	2,479	-0.36%
2023/02/17	6	66.00	3	66.67	65.60	3	2,426	0.12%
2023/02/16	0	0.00	1	66.30	66.50	-1	2,414	-0.04%
2023/02/15	3	64.63	1	64.90	66.10	2	2,441	0.08%
2023/02/14	0	0.00	1	64.90	64.90	-1	2,425	-0.04%
2023/02/13	1	64.60	0	0.00	64.40	1	2,433	0.04%
2023/02/10	0	0.00	2	66.80	66.40	-2	2,440	-0.08%
2023/02/09	9	67.49	0	0.00	67.00	9	2,453	0.37%
2023/02/08	8	69.98	4.8	69.56	70.00	3.2	2,423	0.13%
2023/02/07	2	69.85	2	70.25	70.50	0	2,400	0.00%
2023/02/06	6	69.50	2	70.15	69.20	4	2,395	0.17%
2023/02/03	4	69.20	2	69.20	68.50	2	2,421	0.08%
2023/02/02	5	68.12	31	67.22	68.90	-26	2,414	-1.08%
2023/02/01	27	67.71	20	67.02	66.00	7	2,395	0.29%
2023/01/31	9	65.27	10	65.09	65.10	-1	2,312	-0.04%
2023/01/30	1	64.70	3	64.73	64.20	-2	2,299	-0.09%
2023/01/17	8	64.65	1	64.80	64.10	7	2,275	0.31%
2023/01/16	4	63.75	6	63.40	63.30	-2	2,198	-0.09%
2023/01/13	6	63.67	7	63.00	63.00	-1	2,160	-0.05%
2023/01/12	11	63.97	8	64.00	63.80	3	2,139	0.14%
2023/01/11	9	64.80	10.1	64.19	65.60	-1.1	2,067	-0.05%
2023/01/10	9	64.46	4.1	63.90	63.20	4.9	1,945	0.25%
2023/01/09	3	63.60	3	63.47	64.10	0	1,912	0.00%
2023/01/06	79	63.46	80	63.69	65.10	-1	1,841	-0.05%
2023/01/05	29	62.63	34	63.24	64.00	-5	1,707	-0.29%
2023/01/04	13	56.42	22	57.60	59.40	-9	1,371	-0.66%
2023/01/03	0	0.00	6	54.48	54.00	-6	1,256	-0.48%
2022/12/30	0	0.00	2	53.05	53.20	-2	1,244	-0.16%
2022/12/28	17	52.13	2	52.40	52.10	15	1,240	1.21%
2022/12/27	3	52.73	0	0.00	52.60	3	1,236	0.24%
2022/12/26	0	0.00	1	52.80	54.00	-1	1,235	-0.08%
2022/12/23	5	51.82	7	53.20	53.20	-2	1,242	-0.16%
2022/12/22	0	0.00	4	52.80	52.70	-4	1,242	-0.32%
2022/12/20	4	52.00	60	52.21	51.80	-56	1,247	-4.49%
2022/12/16	5	54.30	1	55.20	53.90	4	1,258	0.32%
2022/12/15	1	56.70	0	0.00	56.40	1	1,250	0.08%
2022/12/12	0	0.00	1	53.40	53.60	-1	1,218	-0.08%
2022/12/09	9	56.76	6	57.13	54.50	3	1,213	0.25%
2022/12/08	3	54.63	0	0.00	55.60	3	1,175	0.26%
2022/12/07	9	55.79	11	55.35	56.40	-2	1,145	-0.17%
2022/12/06	3.1	53.34	6	52.88	53.10	-2.9	1,095	-0.26%
2022/12/05	6	56.15	9	55.64	56.90	-3	1,057	-0.28%
2022/12/02	2.2	53.16	0	0.00	51.80	2.2	1,028	0.21%
2022/12/01	2	51.20	2	52.30	52.90	0	1,038	0.00%
2022/11/29	1	50.70	0	0.00	51.40	1	1,017	0.10%
2022/11/24	0	0.00	3	49.63	50.10	-3	1,038	-0.29%
2022/11/23	2	49.15	0	0.00	48.85	2	1,034	0.19%
2022/11/22	5	50.08	0	0.00	49.45	5	1,030	0.49%
2022/11/21	0	0.00	2	50.60	50.30	-2	1,024	-0.20%
2022/11/18	2	52.80	2.1	53.74	51.60	-0.1	1,024	-0.01%
2022/11/17	2	52.40	0	0.00	52.10	2	1,012	0.20%
2022/11/16	2	51.75	2	51.40	51.40	0	1,008	0.00%
2022/11/15	0	0.00	2	52.50	52.40	-2	1,001	-0.20%
2022/11/14	1	51.50	0	0.00	51.50	1	991	0.10%
2022/11/11	4	51.53	9	52.01	50.80	-5	982	-0.51%
2022/11/09	4	51.28	0	0.00	51.20	4	946	0.42%
2022/11/08	6	52.20	9	52.48	52.30	-3	941	-0.32%
2022/11/07	2	50.90	2	50.70	51.10	0	923	0.00%
2022/11/04	2	49.50	0	0.00	49.45	2	895	0.22%
2022/11/03	4	49.98	4	51.08	50.00	0	891	0.00%
2022/11/02	7.1	50.70	7	50.41	50.40	0.1	914	0.01%
2022/11/01	8	51.09	8	51.69	51.70	0	900	0.00%
2022/10/31	4	50.40	8	49.72	50.20	-4	845	-0.47%
2022/10/28	11	49.15	5	49.59	46.60	6	819	0.73%
2022/10/27	9	48.11	7	49.05	49.25	2	787	0.25%
2022/10/26	70	45.85	15	46.07	48.20	55	786	6.99%
2022/10/25	1	44.20	0	0.00	44.30	1	798	0.13%
2022/10/24	0	44.95	0	0.00	43.80	0	802	0.00%
2022/10/21	0.2	44.10	0	0.00	43.65	0.2	810	0.02%
2022/10/20	0.1	44.60	0	0.00	44.50	0.1	818	0.01%
2022/10/19	4	46.60	2	47.80	45.95	2	828	0.24%
2022/10/17	6	44.12	6	44.55	46.00	0	834	0.00%
2022/10/14	0	0.00	1	46.00	45.60	-1	833	-0.12%
2022/10/13	3	45.47	3	45.25	44.90	0	838	0.00%
2022/10/12	1	47.20	1	46.70	47.40	0	845	0.00%
2022/10/11	1	46.00	0	0.00	45.50	1	846	0.12%
2022/10/07	0	0.00	2	48.70	48.20	-2	843	-0.24%
2022/10/06	2	48.10	2	48.60	48.45	0	846	0.00%
2022/10/05	6	48.67	0	0.00	48.45	6	853	0.70%
2022/10/04	0	0.00	4	48.45	48.55	-4	876	-0.46%
2022/10/03	4	46.90	0	0.00	47.40	4	876	0.46%
2022/09/30	0	0.00	3	48.15	48.45	-3	876	-0.34%
2022/09/29	0	0.00	1	48.25	47.00	-1	868	-0.12%
2022/09/28	1	46.65	3	47.00	46.65	-2	877	-0.23%
2022/09/27	4	46.99	4	47.83	48.35	0	880	0.00%
2022/09/26	8	48.34	18	48.28	46.60	-10	881	-1.13%
2022/09/23	1	50.80	0	0.00	50.50	1	869	0.12%
2022/09/22	8	51.45	4	51.95	52.30	4	868	0.46%
2022/09/21	0	0.00	2	53.00	53.00	-2	864	-0.23%
2022/09/16	2	54.20	0	0.00	53.40	2	877	0.23%
2022/09/15	0	0.00	1	56.00	55.90	-1	875	-0.11%
2022/09/14	2.3	54.77	2	56.00	56.10	0.3	882	0.03%
2022/09/13	0	0.00	5	57.16	56.70	-5	880	-0.57%
2022/09/12	2	54.05	2	54.05	54.30	0	877	0.00%
2022/09/08	2	51.70	5	52.56	52.90	-3	875	-0.34%
2022/09/07	2	51.70	3	52.60	52.60	-1	871	-0.11%
2022/09/06	7	55.93	0	0.00	53.40	7	858	0.82%
2022/09/05	7.1	60.17	2	57.60	57.20	5.1	836	0.60%
2022/09/02	0	0.00	4	62.53	62.80	-4	811	-0.49%
2022/08/31	1	62.70	0	0.00	62.00	1	793	0.13%
2022/08/29	1	61.20	2	61.30	61.30	-1	785	-0.13%
2022/08/19	1	60.70	0.1	61.10	60.60	0.9	776	0.11%
2022/08/18	6	60.88	2	61.00	60.60	4	776	0.52%
2022/08/17	2	61.90	1	62.30	61.90	1	768	0.13%
2022/08/16	1	61.80	0	0.00	62.00	1	767	0.13%
2022/08/15	0	0.00	3	61.50	62.60	-3	764	-0.39%
2022/08/12	0	0.00	1	60.10	60.30	-1	762	-0.13%
2022/08/11	1	58.30	8	58.39	58.30	-7	755	-0.93%
2022/08/09	2	59.80	2	59.30	59.30	0	759	0.00%
2022/08/05	0.1	58.70	0	0.00	57.90	0.1	730	0.01%
2022/08/02	3	59.23	1	58.60	59.20	2	770	0.26%
2022/08/01	4.1	61.71	3	61.70	59.90	1.1	779	0.13%
2022/07/29	5	63.66	6	64.00	64.10	-1	764	-0.13%
2022/07/28	3	63.50	1	65.00	63.10	2	783	0.26%
2022/07/27	2.1	62.52	3	63.23	63.80	-1	845	-0.11%
2022/07/26	4	64.38	3	64.07	63.90	1	841	0.12%
2022/07/25	1	68.70	4	67.20	67.00	-3	841	-0.36%
2022/07/22	3	70.50	2	71.10	69.60	1	864	0.12%
2022/07/21	0	0.00	1	72.10	72.00	-1	885	-0.11%
2022/07/20	2	72.80	0	0.00	73.10	2	907	0.22%
2022/07/19	1	72.60	3	73.10	72.00	-2	999	-0.20%
2022/07/18	0	0.00	3	71.53	70.00	-3	1,079	-0.28%
2022/07/15	0	0.00	4	67.25	67.70	-4	1,083	-0.37%
2022/07/14	0	0.00	3	65.13	65.80	-3	1,088	-0.28%
2022/07/13	3.1	64.70	9	64.52	64.70	-6	1,105	-0.54%
2022/07/12	9	65.36	1	63.70	63.50	8	1,147	0.70%
2022/07/11	2	70.45	0	0.00	70.20	2	1,140	0.18%
2022/07/08	5	73.00	13	72.12	72.50	-8	1,151	-0.70%
2022/07/07	2	70.95	1	71.30	70.80	1	1,153	0.09%
2022/07/06	0	0.00	2	72.80	72.00	-2	1,166	-0.17%
2022/07/05	0	0.00	1	70.30	71.00	-1	1,175	-0.09%
2022/06/30	1	68.00	0	0.00	68.90	1	1,273	0.08%
2022/06/28	5	72.16	1	70.80	71.50	4	1,354	0.30%
2022/06/27	0	0.00	1	70.20	70.00	-1	1,434	-0.07%
2022/06/20	1.1	68.86	3	68.50	68.50	-1.9	1,587	-0.12%
2022/06/17	0.1	70.40	0	0.00	69.80	0.1	1,587	0.00%
2022/06/16	1.1	72.06	0	0.00	71.60	1.1	1,591	0.07%
2022/06/15	1	71.40	2	72.10	72.60	-1	1,603	-0.06%
2022/06/14	0	0.00	1	71.50	71.50	-1	1,634	-0.06%
2022/06/13	1	72.00	0	0.00	71.30	1	1,655	0.06%
2022/06/10	2	74.05	1	74.60	74.30	1	1,689	0.06%
2022/06/09	0	0.00	1	74.20	74.90	-1	1,707	-0.06%
2022/06/08	1	73.80	0	0.00	73.10	1	1,715	0.06%
2022/06/07	1	74.20	2	74.20	73.90	-1	1,745	-0.06%
2022/06/06	1	73.20	0	0.00	73.20	1	1,777	0.06%
2022/06/02	1	73.10	1	73.50	73.20	0	1,842	0.00%
2022/06/01	1	74.00	2	74.30	73.80	-1	1,903	-0.05%
2022/05/31	1	74.10	0	0.00	74.10	1	1,974	0.05%
2022/05/30	0.1	75.50	0	0.00	75.20	0.1	2,012	0.00%
2022/05/25	0	0.00	1	72.50	73.30	-1	2,120	-0.05%
2022/05/19	0	0.00	3	71.77	73.00	-3	2,156	-0.14%
2022/05/18	0.1	74.00	0	0.00	73.50	0.1	2,158	0.00%
2022/05/16	0	0.00	1	73.90	73.50	-1	2,175	-0.05%
2022/05/13	10	72.01	3	72.73	72.80	7	2,178	0.32%
2022/05/12	0.1	72.20	1	72.70	71.20	-1	2,172	-0.04%
2022/05/11	3	71.50	1	70.60	71.00	2	2,160	0.09%
2022/05/10	0.1	68.00	0	0.00	71.10	0.1	2,158	0.00%
2022/05/09	1	71.50	26.6	69.29	68.00	-25.6	2,139	-1.20%
2022/05/06	1	71.60	3	71.33	72.40	-2	2,133	-0.09%
2022/05/05	4	73.68	0	73.50	73.80	4	2,123	0.19%
2022/05/04	8	72.79	7	73.71	72.70	1	2,118	0.05%
2022/05/03	2	77.70	1	78.60	77.70	1	2,094	0.05%
2022/04/29	2.2	78.73	0	0.00	77.80	2.2	2,127	0.10%
2022/04/28	5.1	79.25	1	79.30	77.60	4.1	2,146	0.19%
2022/04/27	2	78.00	2	79.15	80.30	0	2,134	0.00%
2022/04/26	2	81.90	2	80.90	80.50	0	2,146	0.00%
2022/04/25	19	86.51	10	84.94	81.00	9	2,127	0.42%
2022/04/22	19	89.96	19	88.67	88.30	0	2,045	0.00%
2022/04/21	1	88.20	0	0.00	87.90	1	1,985	0.05%
2022/04/20	1	88.40	2	88.15	88.10	-1	1,989	-0.05%
2022/04/19	2	88.40	0.1	88.43	87.80	1.9	2,013	0.10%
2022/04/18	3.1	90.68	8	89.15	89.90	-4.9	2,073	-0.24%
2022/04/15	5	85.22	2	85.15	84.00	3	2,196	0.14%
2022/04/14	2	87.70	5	87.82	87.80	-3	2,278	-0.13%
2022/04/12	1	84.30	1	84.90	86.10	0	2,286	0.00%
2022/04/11	6	86.90	3	87.77	85.20	3	2,277	0.13%
2022/04/08	4	89.23	0	0.00	88.00	4	2,272	0.18%
2022/04/07	1	90.00	5.1	90.70	91.00	-4.1	2,261	-0.18%
2022/04/06	2.1	90.26	6	93.03	89.70	-3.9	2,240	-0.17%
2022/04/01	10.1	92.36	9	92.34	92.00	1.1	2,182	0.05%
2022/03/31	1	89.30	0	0.00	91.20	1	2,131	0.05%
2022/03/30	4	89.58	9	90.73	91.00	-5	2,109	-0.24%
2022/03/29	19.3	86.68	14	84.29	88.90	5.3	2,031	0.26%
2022/03/28	27	85.89	17	83.25	83.10	10	1,977	0.51%
2022/03/25	9	83.34	8	82.55	82.60	1	1,932	0.05%
2022/03/24	9.1	83.45	6	83.75	84.00	3.1	1,941	0.16%
2022/03/23	3	84.31	11	84.63	84.70	-8	1,953	-0.41%
2022/03/22	9	82.27	0	0.00	81.50	9	1,927	0.47%
2022/03/21	1	82.90	0	0.00	82.50	1	1,936	0.05%
2022/03/17	0.1	82.80	1	82.60	83.00	-0.9	1,980	-0.05%
2022/03/16	1	79.10	1	79.50	79.80	0	1,984	0.00%
2022/03/15	2	78.35	2	79.00	77.40	0	1,962	0.00%
2022/03/11	1	83.80	0	0.00	84.90	1	1,935	0.05%
2022/03/10	6	83.33	0	0.00	83.00	6	1,956	0.31%
2022/03/09	0.1	83.10	0	0.00	81.20	0.1	1,941	0.01%
2022/03/08	0.1	82.00	3	82.73	80.90	-2.9	1,931	-0.15%
2022/03/07	2	85.50	3	88.00	87.50	-1	1,913	-0.05%
2022/03/04	8.1	92.40	3	90.97	89.40	5.1	1,910	0.27%
2022/03/03	3.1	96.47	38	95.35	95.60	-34.9	1,944	-1.79%
2022/03/02	3.2	97.13	5	97.54	97.20	-1.8	1,919	-0.09%
2022/03/01	6.2	103.84	1	103.50	103.00	5.2	1,890	0.28%
2022/02/25	1	113.00	0	0.00	114.00	1	1,852	0.05%
2022/02/24	0.3	113.40	0	0.00	111.00	0.3	1,882	0.01%
2022/02/22	4	114.74	0	0.00	114.00	4	1,977	0.20%
2022/02/21	2	117.50	0	119.00	117.50	2	2,014	0.10%
2022/02/17	0	0.00	1	121.50	120.50	-1	2,081	-0.05%
2022/02/16	0	0.00	3	119.83	120.00	-3	2,111	-0.14%
2022/02/15	1	117.50	5	117.10	117.50	-4	2,151	-0.19%
2022/02/14	0	0.00	5	114.00	114.00	-5	2,286	-0.22%
2022/02/11	1	117.00	1	119.50	117.00	0	2,374	0.00%
2022/02/10	0	116.00	2	117.75	117.50	-2	2,473	-0.08%
2022/02/09	3	115.50	0	0.00	115.50	3	2,537	0.12%
2022/01/26	1	110.50	0	0.00	109.50	1	2,976	0.03%
2022/01/25	3.2	113.22	1	111.00	110.00	2.2	3,088	0.07%
2022/01/24	0	115.50	3	118.67	119.00	-3	3,133	-0.09%
2022/01/21	4	117.63	0	0.00	115.50	4	3,227	0.12%
2022/01/20	1	119.50	0	0.00	119.00	1	3,291	0.03%
2022/01/19	5	122.70	6	125.08	120.50	-1	3,417	-0.03%
2022/01/17	3	122.00	0	0.00	122.00	3	3,580	0.08%
2022/01/13	0	0.00	1	124.00	121.50	-1	3,694	-0.03%
2022/01/12	3	121.17	0	0.00	121.00	3	3,722	0.08%
2022/01/11	4	122.38	53	123.13	122.00	-49	3,760	-1.30%
2022/01/10	13	131.77	12	131.63	128.00	1	3,728	0.03%
2022/01/07	4	120.62	6.1	126.13	128.00	-2.1	3,659	-0.06%
2022/01/06	2	123.25	1	120.50	119.50	1	3,612	0.03%
2022/01/04	1.1	123.50	1	125.00	125.00	0.1	3,641	0.00%
2021/12/28	0	0.00	1	125.00	125.50	-1	3,881	-0.03%
2021/12/27	1	123.00	1	124.00	123.50	0	4,061	0.00%
2021/12/24	1	124.00	0	0.00	123.00	1	4,312	0.02%
2021/12/23	1	125.50	0	0.00	125.50	1	4,627	0.02%
2021/12/22	2	125.25	2	124.50	124.50	0	4,835	0.00%
2021/12/21	3	125.33	0	0.00	125.50	3	4,918	0.06%
2021/12/17	1	123.50	4	126.63	125.00	-3	5,113	-0.06%
2021/12/16	2	123.00	0.1	123.50	123.00	1.9	5,518	0.03%
2021/12/15	5	122.41	0	0.00	122.00	5	5,668	0.09%
2021/12/14	7	123.58	0	0.00	122.00	7	5,687	0.12%
2021/12/13	29	127.12	1	129.00	125.50	28	5,727	0.49%
2021/12/09	7	134.00	0	0.00	134.00	7	5,923	0.12%
2021/12/08	1	134.00	0	0.00	134.00	1	6,163	0.02%
2021/12/06	0	0.00	1	134.00	134.00	-1	6,663	-0.02%
2021/12/03	0	0.00	1	132.50	133.00	-1	6,773	-0.01%
2021/12/02	1	133.00	1	131.00	130.50	0	6,772	0.00%
2021/12/01	2	135.50	1	133.00	133.50	1	6,758	0.01%
2021/11/30	4	135.50	1	138.50	135.50	3	6,720	0.04%
2021/11/29	2	135.00	0	0.00	135.50	2	6,686	0.03%
2021/11/26	0	0.00	6	136.00	132.50	-6	6,633	-0.09%
2021/11/25	1	136.00	1	135.00	135.00	0	6,648	0.00%
2021/11/24	1	136.48	2	135.50	135.50	-1	6,634	-0.01%
2021/11/19	28	142.98	7	139.14	139.00	21	6,570	0.32%
2021/11/18	62	145.92	6	146.00	146.00	56	6,537	0.86%
2021/11/17	1	148.00	1	148.00	149.50	0	6,511	0.00%
2021/11/16	0	0.00	1	145.00	144.00	-1	6,479	-0.02%
2021/11/15	3	144.67	3	145.00	145.00	0	6,507	0.00%
2021/11/12	1	145.50	8.4	145.16	143.00	-7.4	6,535	-0.11%
2021/11/11	10	143.05	6.2	141.47	140.50	3.8	6,520	0.06%
2021/11/10	1	149.00	0.3	152.50	149.50	0.7	6,425	0.01%
2021/11/09	23	152.76	29	152.31	151.00	-6	6,368	-0.09%
2021/11/08	3	146.33	1	144.50	145.00	2	6,326	0.03%
2021/11/05	108	149.42	110	149.45	149.00	-2	6,310	-0.03%	大買/大賣/
2021/11/04	2.5	149.50	8	148.13	143.00	-5.5	6,294	-0.09%
2021/11/03	19	152.53	21	151.40	148.00	-2	6,195	-0.03%
2021/11/02	10	147.60	7	148.57	149.00	3	6,072	0.05%
2021/11/01	8	146.13	1	145.00	146.50	7	5,994	0.12%
2021/10/29	1	137.51	7.6	143.96	145.00	-6.6	5,964	-0.11%
2021/10/28	0	0.00	3.6	137.26	138.50	-3.6	5,912	-0.06%
2021/10/27	8.6	138.27	2	141.00	141.50	6.6	5,916	0.11%
2021/10/26	4	135.00	5	134.40	134.00	-1	5,851	-0.02%
2021/10/25	21	130.40	20	128.28	130.50	1	5,850	0.02%
2021/10/22	1	125.50	12	125.79	127.00	-11	5,851	-0.19%
2021/10/21	6	122.67	8	121.31	121.00	-2	5,860	-0.03%
2021/10/20	0	0.00	5	119.50	122.00	-5	5,983	-0.08%
2021/10/19	1	121.00	7	122.29	122.00	-6	6,081	-0.10%
2021/10/18	0	0.00	1	116.00	117.00	-1	6,207	-0.02%
2021/10/15	17	118.08	24	117.54	117.50	-7	6,382	-0.11%
2021/10/14	15	112.60	14	113.61	112.50	1	6,646	0.02%
2021/10/13	1	111.50	1	114.00	110.50	0	6,725	0.00%
2021/10/12	3	109.83	1	111.00	111.50	2	6,867	0.03%
2021/10/08	19	113.76	10.1	115.30	113.50	9	6,931	0.13%
2021/10/07	9.1	112.34	3	114.00	113.50	6.1	7,224	0.08%
2021/10/06	25	116.00	4	115.88	109.00	21	7,474	0.28%
2021/10/05	11	110.05	4	111.37	113.50	7	7,576	0.09%
2021/10/04	5	123.92	4	117.63	115.50	1	7,503	0.01%
2021/10/01	6	131.83	8	131.06	128.00	-2	7,394	-0.03%
2021/09/30	4.1	131.90	15	130.07	132.00	-11	7,170	-0.15%
2021/09/29	15	127.20	20.1	127.49	124.00	-5.1	6,877	-0.07%
2021/09/28	7	126.00	7	124.71	123.50	0	6,687	0.00%
2021/09/27	1	123.50	11.1	126.64	122.00	-10.1	6,653	-0.15%
2021/09/24	14	128.00	6	126.42	125.00	8	6,690	0.12%
2021/09/23	48	127.81	26	127.40	131.50	22	6,591	0.33%
2021/09/22	6.9	123.54	9.1	124.19	126.50	-2.2	6,215	-0.04%
2021/09/16	0	117.50	2	117.50	115.00	-2	6,170	-0.03%
2021/09/15	3	116.87	6.1	118.01	117.50	-3	6,218	-0.05%
2021/09/14	5	118.40	4	119.75	117.50	1	6,165	0.02%
2021/09/13	3	119.34	26	119.73	121.00	-23	6,070	-0.38%
2021/09/10	35.1	121.32	13	120.65	121.50	22.1	5,988	0.37%
2021/09/09	14	118.21	25	115.86	113.00	-11	5,787	-0.19%
2021/09/08	33	122.39	31	118.29	119.50	2	5,665	0.04%
2021/09/07	65	116.58	71.2	116.42	119.00	-6.2	5,337	-0.12%
2021/09/06	0	0.00	1	108.00	108.50	-1	5,245	-0.02%
2021/09/03	0	106.50	0	0.00	108.00	0	5,314	0.00%
2021/08/31	6	110.33	0	0.00	108.00	6	5,643	0.11%
2021/08/30	0	0.00	3	113.50	114.50	-3	5,843	-0.05%
2021/08/26	3	108.33	1	108.50	109.00	2	6,054	0.03%
2021/08/25	0	0.00	2	109.50	110.50	-2	6,167	-0.03%
2021/08/24	3	106.17	0	0.00	105.50	3	6,202	0.05%
2021/08/23	0	109.00	2	108.75	107.50	-2	6,248	-0.03%
2021/08/20	0.1	106.50	2	104.75	105.50	-2	6,273	-0.03%
2021/08/19	2.1	103.98	1	103.50	103.00	1.1	6,318	0.02%
2021/08/17	6	107.91	4	104.75	104.00	2	6,475	0.03%
2021/08/16	0.1	113.30	1	114.00	113.50	-0.9	6,536	-0.01%
2021/08/13	2	113.75	0	0.00	109.50	2	6,669	0.03%
2021/08/12	1	118.50	4	118.25	119.00	-3	6,802	-0.04%
2021/08/11	4	113.88	1	116.00	120.00	3	6,994	0.04%
2021/08/10	5	118.20	7	119.43	118.00	-2	7,257	-0.03%
2021/08/09	11	117.41	6	117.33	118.50	5	7,254	0.07%
2021/08/06	1	127.01	2	127.50	125.00	-1	7,352	-0.01%
2021/08/05	2	125.03	3	125.67	129.00	-1	7,516	-0.01%
2021/08/04	1	130.01	3	130.67	129.00	-2	7,638	-0.03%
2021/08/03	5	131.30	1	134.00	130.00	4	7,610	0.05%
2021/08/02	4	132.00	8	134.13	135.00	-4	7,581	-0.05%
2021/07/30	4	136.88	2	138.50	131.50	2	7,538	0.03%
2021/07/29	7.1	138.64	2	140.00	140.00	5.1	7,438	0.07%
2021/07/28	3.1	135.48	83	134.01	138.50	-79.9	7,365	-1.08%
2021/07/27	8	140.19	3	140.17	138.50	5	7,251	0.07%
2021/07/26	83	146.19	16	144.84	146.00	67	7,180	0.93%
2021/07/23	14	146.79	3	139.44	138.00	11	7,062	0.16%
2021/07/22	6	144.42	69	145.12	144.50	-63	6,884	-0.92%
2021/07/21	103	149.35	115	148.10	144.50	-12	6,745	-0.18%	大買/大賣/
2021/07/20	121	146.71	100	146.99	147.50	21	6,555	0.32%	大買/
2021/07/19	64	148.67	186.2	147.20	144.50	-122.2	6,337	-1.93%	大賣/鉅額交易
2021/07/16	141	139.28	22	139.23	140.50	119	5,986	1.99%	大買/鉅額交易
2021/07/15	21	127.00	33	126.50	128.00	-12	5,853	-0.21%
2021/07/14	17	118.53	56	121.34	116.50	-39	5,689	-0.69%
2021/07/13	71.1	130.02	31.1	125.41	119.00	40	5,592	0.71%
2021/07/12	7	120.57	8	120.25	126.50	-1	5,250	-0.02%
2021/07/09	6	114.50	20	113.90	115.00	-14	4,953	-0.28%
2021/07/08	1	107.50	0.1	108.00	108.00	0.9	4,773	0.02%
2021/07/07	11	109.23	10	108.85	107.50	1	4,763	0.02%
2021/07/06	1.1	107.00	4	107.38	108.00	-2.9	4,695	-0.06%
2021/07/05	13	105.92	9	106.33	105.00	4	4,666	0.09%
2021/07/02	8	107.19	3	107.83	106.50	5	4,651	0.11%
2021/07/01	5	109.80	10	110.80	108.50	-5	4,643	-0.11%
2021/06/30	10.2	109.84	13.5	110.19	109.50	-3.3	4,586	-0.07%
2021/06/29	6	106.42	10	105.55	104.00	-4	4,464	-0.09%
2021/06/28	8	107.56	6	108.42	107.50	2	4,435	0.05%
2021/06/25	13	108.15	10.1	109.14	106.50	2.9	4,395	0.07%
2021/06/24	6.6	105.87	5	105.50	105.00	1.6	4,288	0.04%
2021/06/22	8	101.29	2	99.80	99.80	6	4,201	0.14%
2021/06/21	11	100.65	2	100.45	102.50	9	4,162	0.22%
2021/06/18	4	101.00	0	0.00	100.00	4	4,131	0.10%
2021/06/17	4	102.50	3	102.83	102.00	1	4,119	0.02%
2021/06/16	5	100.80	3	102.50	100.00	2	4,122	0.05%
2021/06/15	4	102.50	9	103.61	102.00	-5	4,096	-0.12%
2021/06/11	7	108.00	7	107.57	106.00	0	4,093	0.00%
2021/06/10	13	110.92	0	0.00	113.00	13	4,043	0.32%
2021/06/09	6.1	111.78	8	113.19	110.50	-1.9	3,980	-0.05%
2021/06/08	22	113.18	15	110.60	110.50	7	3,841	0.18%
2021/06/07	7	108.57	20	111.13	113.50	-13	3,702	-0.35%
2021/06/04	7	105.93	6	105.42	103.50	1	3,453	0.03%
2021/06/03	31.1	108.31	23	108.04	108.50	8.1	3,397	0.24%
2021/06/02	5	99.76	15	100.84	106.00	-10	3,212	-0.31%
2021/06/01	14	97.76	3	98.83	96.50	11	3,089	0.36%
2021/05/28	2	100.26	3	101.00	100.50	-1	2,995	-0.03%
2021/05/27	3	103.50	5	103.00	103.00	-2	2,954	-0.07%
2021/05/26	5	101.36	5	100.34	102.00	0	2,896	0.00%
2021/05/25	10	107.35	12	101.71	101.50	-2	2,816	-0.07%
2021/05/24	10	111.60	7	109.64	110.50	3	2,664	0.11%
2021/05/21	18	114.17	15	113.97	111.50	3	2,545	0.12%
2021/05/20	8	112.25	9	112.95	116.00	-1	2,387	-0.04%
2021/05/19	15	111.63	16	112.59	109.50	-1	2,206	-0.05%
2021/05/18	30.1	114.42	17	113.44	107.00	13.1	1,994	0.66%
2021/05/17	3	115.50	4	115.25	115.50	-1	1,673	-0.06%
2021/05/14	5	101.88	4	101.28	105.00	1	1,627	0.06%
2021/05/13	6	101.62	8	102.06	102.00	-2	1,424	-0.14%
2021/05/12	19	92.91	33	93.37	96.80	-14	1,231	-1.14%
2021/05/11	6	87.74	3	87.10	88.00	3	1,037	0.29%
2021/05/10	7	87.24	4	87.25	87.80	3	1,014	0.30%
2021/05/07	3	84.13	6	84.78	86.70	-3	988	-0.30%
2021/05/04	11	78.02	0	0.00	79.10	11	960	1.15%
2021/05/03	1	82.30	0	0.00	81.70	1	944	0.11%
2021/04/29	1	84.20	3	84.30	84.30	-2	939	-0.21%
2021/04/28	1	85.30	2	86.50	85.10	-1	939	-0.11%
2021/04/27	0	0.00	11	85.25	84.70	-11	940	-1.17%
2021/04/26	0	0.00	1.1	83.97	83.90	-1.1	941	-0.11%
2021/04/23	0	83.90	0	0.00	84.00	0	946	0.00%
2021/04/22	1	84.80	2	85.50	83.20	-1	964	-0.10%
2021/04/20	0.1	86.90	2	87.20	87.20	-2	982	-0.20%
2021/04/16	1	85.20	0	0.00	84.80	1	989	0.10%
2021/04/15	0	0.00	1	85.00	84.60	-1	990	-0.10%
2021/04/14	2	84.65	3	85.37	84.50	-1	995	-0.10%
2021/04/13	3	88.83	0	0.00	86.70	3	986	0.30%
2021/04/12	0	0.00	1	89.80	89.90	-1	975	-0.10%
2021/04/09	2	88.60	0	0.00	88.60	2	979	0.20%
2021/04/08	2	90.55	0	0.00	89.20	2	985	0.20%
2021/04/07	3	89.20	4	89.05	89.60	-1	986	-0.10%
2021/04/06	1	87.00	2	88.00	86.70	-1	990	-0.10%
2021/04/01	1	87.00	0	0.00	87.30	1	987	0.10%
2021/03/31	8	88.64	2	88.60	86.60	6	992	0.60%
2021/03/30	0	0.00	0.1	89.00	88.00	-0.1	999	-0.01%
2021/03/29	4	89.13	0.1	89.31	89.00	3.9	1,010	0.38%
2021/03/26	4	89.50	0	0.00	89.70	4	1,009	0.40%
2021/03/25	5	88.00	0	0.00	88.00	5	991	0.50%
2021/03/24	0	0.00	3	88.13	88.50	-3	997	-0.30%
2021/03/23	3	89.90	7	90.03	88.00	-4	1,007	-0.40%
2021/03/22	8	90.89	5	90.72	91.00	3	996	0.30%
2021/03/19	7	89.10	0	0.00	91.40	7	993	0.70%
2021/03/17	5	88.52	3	88.30	88.00	2	996	0.20%
2021/03/16	9	84.10	2	85.50	86.00	7	945	0.74%
2021/03/12	1	81.30	1	81.30	81.20	0	911	0.00%
2021/03/09	2	79.20	1	79.80	79.50	1	911	0.11%
2021/03/08	2	80.70	1	80.60	80.00	1	910	0.11%
2021/03/05	2	78.65	1	78.40	79.00	1	910	0.11%
2021/03/04	1	80.10	0	0.00	79.30	1	920	0.11%
2021/03/02	1	81.80	0	0.00	81.70	1	909	0.11%
2021/02/26	1	82.90	0	0.00	82.30	1	910	0.11%
2021/02/25	3	82.73	0	0.00	82.30	3	929	0.32%
2021/02/24	2	83.90	0	0.00	83.10	2	940	0.21%
2021/02/23	2	84.05	0	0.00	84.10	2	943	0.21%
2021/02/22	1	85.80	1	86.00	85.50	0	944	0.00%
2021/02/19	1	82.20	0	0.00	82.20	1	943	0.11%
2021/02/04	0	0.00	0	83.20	82.80	0	962	0.00%
2021/02/03	1	82.80	8	82.98	83.10	-7	977	-0.72%
2021/02/02	2	84.75	0	0.00	84.10	2	969	0.21%
2021/02/01	0	0.00	0.1	87.20	86.10	-0.1	974	-0.01%
2021/01/29	1	88.00	1	87.40	86.50	0	974	0.00%
2021/01/28	2	86.60	8	86.91	88.30	-6	978	-0.61%
2021/01/27	1	88.00	0	0.00	87.50	1	988	0.10%
2021/01/26	2	88.00	0	0.00	87.70	2	994	0.20%
2021/01/20	1	86.50	0	0.00	86.60	1	1,033	0.10%
2021/01/18	2	87.10	1	86.90	86.80	1	1,049	0.10%
2021/01/15	2	89.05	0	0.00	87.90	2	1,044	0.19%
2021/01/14	7	91.24	1	90.60	90.80	6	1,023	0.59%
2021/01/13	0	0.00	1	88.20	88.00	-1	998	-0.10%
2021/01/11	0	0.00	1	88.70	88.50	-1	1,013	-0.10%
2021/01/06	5	87.50	0	0.00	87.60	5	1,148	0.44%
2021/01/04	0	0.00	1	89.50	88.50	-1	1,166	-0.09%
2020/12/31	0	0.00	1	92.30	90.00	-1	1,158	-0.09%
2020/12/30	3	92.20	0	0.00	91.50	3	1,148	0.26%
2020/12/29	0	0.00	2	91.40	90.70	-2	1,133	-0.18%
2020/12/25	0	0.00	2	90.25	89.50	-2	1,115	-0.18%
2020/12/24	0.1	90.50	2	90.30	90.20	-2	1,105	-0.18%
2020/12/23	0	0.00	1	88.70	88.60	-1	1,090	-0.09%
2020/12/18	1	87.10	2	86.75	87.00	-1	1,081	-0.09%
2020/12/17	1	88.70	0	0.00	87.50	1	1,074	0.09%
2020/12/16	3	89.77	1	90.40	89.20	2	1,061	0.19%
2020/12/15	1	91.10	3	90.83	90.00	-2	1,047	-0.19%
2020/12/11	6	89.80	3	89.70	88.80	3	1,015	0.30%
2020/12/09	0	0.00	1	88.00	88.00	-1	979	-0.10%
2020/12/08	1	86.50	0	0.00	86.50	1	995	0.10%
2020/12/04	0	0.00	6	88.48	88.20	-6	984	-0.61%
2020/12/03	1	87.40	0	0.00	87.40	1	983	0.10%
2020/11/27	0	0.00	1	89.00	90.00	-1	957	-0.10%
2020/11/26	0	0.00	1	88.40	88.50	-1	951	-0.11%
2020/11/25	1	88.60	4	89.00	89.00	-3	950	-0.32%
2020/11/24	2	88.45	0	0.00	88.00	2	943	0.21%
2020/11/23	2	90.20	0	0.00	90.00	2	925	0.22%
2020/11/20	0	0.00	1	92.00	91.80	-1	979	-0.10%
2020/11/19	1	92.00	0	0.00	91.40	1	1,005	0.10%
2020/11/18	2	90.80	0	0.00	90.50	2	994	0.20%
2020/11/17	3	91.03	0	0.00	90.50	3	982	0.31%
2020/11/16	1	93.00	1	92.80	92.70	0	991	0.00%
2020/11/13	1	93.50	1	94.60	93.90	0	995	0.00%
2020/11/12	5	93.80	0	0.00	93.20	5	998	0.50%
2020/11/11	3	95.37	0	0.00	95.10	3	991	0.30%
2020/11/10	2	95.45	2	95.75	95.70	0	981	0.00%
2020/11/09	1	95.40	0	0.00	96.00	1	978	0.10%
2020/11/06	1	94.70	1	95.30	94.80	0	975	0.00%
2020/11/05	2	95.10	1	94.50	94.50	1	981	0.10%
2020/11/04	1	94.00	1	93.80	93.80	0	978	0.00%
2020/11/02	3	98.57	1	98.60	96.50	2	964	0.21%
2020/10/29	0	0.00	1	96.00	97.50	-1	961	-0.10%
2020/10/28	2	96.00	0	0.00	95.70	2	952	0.21%
2020/10/27	1	94.10	1	93.80	93.80	0	947	0.00%
2020/10/21	0	0.00	1	98.10	98.10	-1	985	-0.10%
2020/10/20	1	96.70	0	0.00	97.00	1	998	0.10%
2020/10/16	5	101.92	21	99.51	97.00	-16	1,001	-1.60%
2020/10/15	23	102.00	1	96.00	104.50	22	945	2.33%
2020/10/13	2	94.85	1	94.60	94.70	1	908	0.11%
2020/10/05	1	101.00	1	102.50	102.00	0	989	0.00%
2020/09/24	1	107.00	0	0.00	105.00	1	1,259	0.08%
2020/09/11	1	108.00	1	107.50	105.00	0	1,473	0.00%
2020/09/09	1	104.50	1	106.50	106.00	0	1,485	0.00%
2020/09/04	0	0.00	1	107.00	107.50	-1	1,537	-0.07%
2020/09/02	0	0.00	1	111.00	110.00	-1	1,554	-0.06%
2020/08/31	0	0.00	1	114.50	112.00	-1	1,620	-0.06%
2020/08/26	3	117.50	6	119.00	113.50	-3	1,676	-0.18%
2020/08/21	0	0.00	10	106.00	107.00	-10	1,633	-0.61%
2020/08/20	7	106.50	11	106.14	104.50	-4	1,653	-0.24%
2020/08/19	1	113.50	1	113.00	113.00	0	1,701	0.00%
2020/08/18	4	110.50	4	110.00	109.50	0	1,763	0.00%
2020/08/17	2	113.50	9	113.67	112.00	-7	1,790	-0.39%
2020/08/12	2	114.00	6	115.50	113.00	-4	2,074	-0.19%
2020/08/11	4	121.00	4	118.50	118.00	0	2,090	0.00%
2020/08/10	0	0.00	1	121.00	122.50	-1	2,106	-0.05%
2020/08/07	0	0.00	1	121.50	121.50	-1	2,153	-0.05%
2020/08/06	0	0.00	2	122.75	123.00	-2	2,162	-0.09%
2020/08/04	2	121.75	2	125.00	124.00	0	2,202	0.00%
2020/08/03	0	0.00	1	119.50	119.50	-1	2,276	-0.04%
2020/07/31	2	118.50	4	119.50	119.50	-2	2,339	-0.09%
2020/07/30	6	120.17	2	121.50	118.50	4	2,375	0.17%
2020/07/29	3	118.00	0	0.00	120.50	3	2,410	0.12%
2020/07/28	3	117.17	1	114.00	119.50	2	2,423	0.08%
2020/07/27	3	119.67	1	121.00	115.50	2	2,435	0.08%
2020/07/24	4	123.25	0	0.00	122.00	4	2,478	0.16%
2020/07/23	0	0.00	4	123.50	123.50	-4	2,503	-0.16%
2020/07/22	3	127.17	3.1	125.98	125.00	-0.1	2,620	0.00%
2020/07/20	4	124.25	6	126.58	132.50	-2	2,689	-0.07%
2020/07/17	1	129.00	1	130.50	128.50	0	2,683	0.00%
2020/07/16	6	137.58	6	141.00	136.00	0	2,709	0.00%
2020/07/14	5	133.30	4	134.00	133.00	1	2,737	0.04%
2020/07/13	1	137.00	2	137.25	135.50	-1	2,770	-0.04%
2020/07/10	4	132.13	7	133.79	132.00	-3	2,813	-0.11%
2020/07/09	4	137.88	4	136.25	136.00	0	2,896	0.00%
2020/07/08	13	142.96	6	143.17	139.00	7	3,040	0.23%
2020/07/07	2	135.00	0	0.00	135.00	2	3,076	0.07%
2020/07/06	7	137.86	2	137.75	137.00	5	3,105	0.16%
2020/07/03	2	135.50	1.1	132.95	132.00	0.9	3,128	0.03%
2020/07/02	3	127.00	5.1	129.63	132.00	-2.1	3,047	-0.07%
2020/07/01	0	0.00	2	118.75	120.00	-2	2,976	-0.07%
2020/06/30	7	121.57	6	119.00	118.00	1	2,966	0.03%
2020/06/29	1	116.00	1	118.50	121.50	0	2,929	0.00%
2020/06/24	0	0.00	1	115.50	116.50	-1	2,895	-0.03%
2020/06/23	13	114.65	7	114.79	115.00	6	2,914	0.21%
2020/06/22	3	113.17	2	114.50	115.50	1	2,916	0.03%
2020/06/19	1	117.00	0	0.00	113.00	1	2,919	0.03%
2020/06/18	2	116.00	2	116.00	117.00	0	2,919	0.00%
2020/06/17	0	0.00	3	115.50	117.50	-3	2,911	-0.10%
2020/06/16	1	115.50	0	0.00	113.00	1	2,894	0.03%
2020/06/15	0	0.00	3	111.83	112.00	-3	2,903	-0.10%
2020/06/12	5	106.90	4	108.63	109.50	1	2,906	0.03%
2020/06/11	3	115.50	1	119.00	112.50	2	2,902	0.07%
2020/06/10	0	0.00	1	116.50	116.00	-1	2,889	-0.03%
2020/06/09	1	116.50	0	0.00	117.00	1	2,898	0.03%
2020/06/08	2	117.50	1	116.50	115.50	1	2,907	0.03%
2020/06/05	8	123.00	6	122.83	120.00	2	2,889	0.07%
2020/06/04	0	0.00	1	118.00	118.50	-1	2,850	-0.04%
2020/06/02	1	121.00	1	118.50	117.50	0	2,833	0.00%
2020/06/01	0	0.00	1	117.50	117.00	-1	2,826	-0.04%
2020/05/29	3.2	114.53	1	116.00	116.00	2.2	2,813	0.08%
2020/05/28	4	114.25	1	111.50	111.50	3	2,786	0.11%
2020/05/27	5	116.20	4	116.25	116.00	1	2,771	0.04%
2020/05/26	11	119.50	3	123.50	117.50	8	2,755	0.29%
2020/05/25	3	114.17	5	116.80	121.00	-2	2,685	-0.07%
2020/05/22	8	112.50	1	110.00	110.00	7	2,617	0.27%
2020/05/21	1	116.00	8	115.94	114.50	-7	2,589	-0.27%
2020/05/20	12	110.96	18	110.75	112.00	-6	2,520	-0.24%
2020/05/19	2	106.25	3	104.00	106.00	-1	2,399	-0.04%
2020/05/18	1	100.50	3	99.93	100.00	-2	2,313	-0.09%
2020/05/14	1	98.20	4	101.15	97.30	-3	2,351	-0.13%
2020/05/13	4	98.40	3	99.00	97.60	1	2,315	0.04%
2020/05/12	3	98.67	0	0.00	98.30	3	2,325	0.13%
2020/05/11	8	101.19	7	99.34	98.90	1	2,342	0.04%
2020/05/08	11	105.77	4	108.00	102.00	7	2,395	0.29%
2020/05/07	9	101.72	2	103.25	103.00	7	2,335	0.30%
2020/05/06	1	99.00	12	98.48	99.00	-11	2,268	-0.48%
2020/05/05	6	98.37	3	99.13	97.20	3	2,224	0.13%
2020/05/04	1	97.20	2	97.40	97.30	-1	2,183	-0.05%
2020/04/30	14	98.63	7	98.49	98.60	7	2,168	0.32%
2020/04/29	2	97.35	4	99.30	97.00	-2	2,136	-0.09%
2020/04/28	2	97.10	6	97.25	95.70	-4	2,075	-0.19%
2020/04/27	13	99.44	7	100.10	96.60	6	2,039	0.29%
2020/04/24	10	93.52	13	94.78	96.00	-3	1,909	-0.16%
2020/04/23	1	86.90	1	87.40	87.30	0	1,823	0.00%
2020/04/22	1	85.00	1	86.40	86.90	0	1,804	0.00%
2020/04/21	6	87.82	1	88.10	86.20	5	1,788	0.28%
2020/04/20	0	0.00	1	86.20	88.30	-1	1,748	-0.06%
2020/04/17	1	85.40	0	0.00	85.40	1	1,721	0.06%
2020/04/16	2	87.75	8	87.63	87.80	-6	1,678	-0.36%
2020/04/15	4	87.80	1	87.40	86.60	3	1,632	0.18%
2020/04/14	9	90.60	1	91.40	91.00	8	1,556	0.51%
2020/04/13	12	88.22	11	88.45	90.00	1	1,454	0.07%
2020/04/10	8	77.56	11	78.99	82.30	-3	1,288	-0.23%
2020/04/09	10	75.07	6	75.28	74.90	4	1,182	0.34%
2020/04/08	2	72.50	4	73.80	75.00	-2	1,120	-0.18%
2020/04/07	3	71.03	2	71.15	71.10	1	1,040	0.10%
2020/04/06	3	70.50	2	70.75	70.90	1	1,020	0.10%
2020/04/01	1	69.20	3	69.73	69.70	-2	997	-0.20%
2020/03/31	1	69.70	0	0.00	70.30	1	994	0.10%
2020/03/30	1	68.40	1	70.10	70.10	0	986	0.00%
2020/03/27	3	73.20	0	0.00	70.30	3	979	0.31%
2020/03/25	2	74.60	1	75.40	74.70	1	956	0.10%
2020/03/20	1	70.90	2	68.80	70.30	-1	950	-0.11%
2020/03/18	0	0.00	2	72.55	71.20	-2	978	-0.20%
2020/03/17	0	0.00	1	71.50	69.00	-1	961	-0.10%
2020/03/16	2	81.45	1	76.50	76.60	1	945	0.11%
2020/03/11	4	102.38	3	98.70	98.70	1	891	0.11%
2020/03/09	0	0.00	1	102.50	100.00	-1	869	-0.11%
2020/03/05	1	109.00	1	105.00	111.50	0	852	0.00%
2020/03/04	0	0.00	1	103.00	103.00	-1	835	-0.12%
2020/03/02	0	0.00	3	103.50	102.50	-3	824	-0.36%
2020/02/27	5	110.20	3	107.67	106.50	2	815	0.25%
2020/02/26	2	112.25	1	110.50	109.50	1	804	0.12%
2020/02/25	5	108.30	6	109.42	109.00	-1	793	-0.13%
2020/02/24	1	116.00	8	115.81	111.50	-7	783	-0.89%
2020/02/21	3	120.33	0	0.00	116.50	3	774	0.39%
2020/02/20	6	118.00	5	119.20	120.00	1	769	0.13%
2020/02/19	0	0.00	2	117.00	116.50	-2	761	-0.26%
2020/02/18	2	121.50	1	117.00	117.00	1	757	0.13%
2020/02/17	2	122.00	2	121.50	120.00	0	738	0.00%
2020/02/14	2	111.00	2	111.75	113.50	0	691	0.00%
2020/02/13	12	111.96	4.1	110.62	110.50	7.9	683	1.16%
2020/02/12	3	110.00	2	109.25	108.50	1	678	0.15%
2020/02/11	3	105.50	15	108.07	109.50	-12	645	-1.86%
2020/02/10	4	98.33	4	97.85	100.00	0	549	0.00%
2020/02/06	0	0.00	0.2	94.50	93.70	-0.2	533	-0.04%
2020/02/05	3	94.03	0	0.00	93.60	3	536	0.56%
2020/02/04	4	95.28	3	94.97	95.70	1	531	0.19%
2020/02/03	6	94.62	6	94.43	96.40	0	526	0.00%
2020/01/31	2	90.40	0	0.00	89.00	2	513	0.39%
2020/01/30	1	88.60	0	0.00	88.70	1	515	0.19%
2020/01/20	1	95.00	0	0.00	93.60	1	507	0.20%
2020/01/16	1	96.00	0	0.00	95.50	1	519	0.19%
2020/01/14	0	0.00	1	96.90	96.40	-1	525	-0.19%
2020/01/13	2	93.85	2	94.00	95.00	0	517	0.00%
2020/01/09	0	0.00	2	91.55	91.30	-2	511	-0.39%
2020/01/08	2	89.70	1	89.10	89.00	1	517	0.19%
2020/01/07	0	0.00	3	91.27	91.00	-3	512	-0.59%
2020/01/06	1	92.40	0	0.00	92.30	1	508	0.20%
2019/12/31	0	0.00	0	95.50	94.70	0	494	0.00%
2019/12/30	2	95.20	0	0.00	95.20	2	497	0.40%
2019/12/26	1	96.40	0	0.00	96.00	1	495	0.20%
2019/12/25	0	0.00	2	94.50	95.10	-2	489	-0.41%
2019/12/20	2	96.00	0	0.00	96.00	2	472	0.42%
2019/12/18	1	95.00	1	95.80	96.00	0	473	0.00%
2019/12/17	2	97.50	1	95.60	96.70	1	462	0.22%
2019/12/16	4.1	98.68	2	100.05	95.70	2.1	448	0.47%
2019/12/13	1	107.00	0	0.00	104.50	1	410	0.24%
2019/12/11	4	113.75	3	113.00	112.50	1	395	0.25%
2019/11/29	1	121.00	3	118.50	115.50	-2	460	-0.43%
2019/11/14	0	0.00	3	114.33	114.50	-3	545	-0.55%
2019/11/13	4	116.38	0	0.00	116.00	4	540	0.74%
2019/11/12	1	121.00	0	0.00	120.00	1	528	0.19%
2019/11/11	1	127.00	2	129.50	121.00	-1	519	-0.19%
2019/11/05	2	135.75	1	133.50	133.50	1	505	0.20%
2019/10/29	1	132.00	0	0.00	131.00	1	527	0.19%
2019/10/23	0	0.00	2.1	137.53	136.50	-2.1	530	-0.40%
2019/10/22	0	0.00	3.4	135.11	135.50	-3.4	529	-0.64%
2019/10/16	2	134.00	2	134.50	133.00	0	582	0.00%
2019/10/14	2	132.00	0	0.00	129.50	2	672	0.30%
2019/10/03	0.1	130.50	0	0.00	130.50	0.1	747	0.01%
2019/09/24	1	133.50	1.7	134.58	133.00	-0.7	855	-0.09%
2019/09/16	1	135.00	0	0.00	134.00	1	836	0.12%
2019/09/12	2	136.75	1	141.50	136.50	1	832	0.12%
2019/09/11	2	139.75	5	142.10	140.50	-3	824	-0.36%
2019/09/09	0	0.00	1	128.00	130.50	-1	788	-0.13%
2019/09/06	0	0.00	1	130.00	129.00	-1	786	-0.13%
2019/09/05	1	133.00	0	0.00	132.50	1	775	0.13%
2019/09/03	0	0.00	2	137.50	137.00	-2	765	-0.26%
2019/09/02	0	0.00	1	135.50	135.00	-1	755	-0.13%
2019/08/30	2	136.75	2	136.50	134.00	0	743	0.00%
2019/08/29	1	134.00	1	133.00	132.50	0	720	0.00%
2019/08/28	2	135.75	0	0.00	131.50	2	714	0.28%
2019/08/26	3	132.50	0	0.00	130.50	3	696	0.43%
2019/08/23	2	135.50	3	136.33	135.00	-1	683	-0.15%
2019/08/22	0	0.00	2	127.50	129.00	-2	655	-0.31%
2019/08/20	4	131.00	0	0.00	127.00	4	639	0.63%
2019/08/19	2	129.50	0	0.00	128.00	2	624	0.32%
2019/08/16	0	0.00	1	128.00	127.00	-1	618	-0.16%
2019/08/15	1	128.00	3	128.00	128.00	-2	614	-0.33%
2019/08/13	2	138.75	1	137.00	137.00	1	600	0.17%
2019/08/12	0	0.00	1	141.00	139.50	-1	600	-0.17%
2019/08/07	4	143.00	1	139.00	139.00	3	593	0.51%
2019/08/06	3	142.67	3	139.50	141.50	0	588	0.00%
2019/08/05	1	140.00	0	0.00	137.50	1	565	0.18%
2019/08/02	0	0.00	1	154.00	150.50	-1	548	-0.18%
2019/07/30	0	0.00	1	155.00	153.50	-1	532	-0.19%
2019/07/29	1	155.00	0	0.00	152.50	1	524	0.19%
2019/07/26	3	155.50	0	0.00	157.00	3	516	0.58%
2019/07/25	1	155.00	1	153.50	153.50	0	503	0.00%
2019/07/19	0	0.00	1	156.00	155.00	-1	469	-0.21%
2019/07/18	3	156.50	3	157.50	154.00	0	449	0.00%
2019/07/17	9	158.67	9	158.72	156.50	0	437	0.00%
2019/07/16	1	157.00	3	156.17	155.50	-2	381	-0.52%
2019/07/15	1	145.50	0	0.00	145.50	1	335	0.30%
2019/07/12	1	143.50	1	144.50	142.00	0	328	0.00%
2019/07/10	1	143.00	0	0.00	141.00	1	301	0.33%
2019/07/09	2	141.75	1	140.50	138.00	1	288	0.35%
2019/07/08	4	134.88	5	134.50	142.00	-1	261	-0.38%
2019/07/05	0	0.00	2	125.50	129.50	-2	188	-1.06%
2019/07/03	1	120.00	1	120.00	118.50	0	150	0.00%
2019/07/02	1	113.50	0	0.00	115.50	1	138	0.72%
2019/07/01	1	114.00	0	0.00	113.00	1	137	0.73%
2019/06/20	1	121.50	0	0.00	120.50	1	127	0.78%
2019/06/14	0	0.00	1	118.00	118.50	-1	112	-0.89%
2019/06/11	1	117.00	0	0.00	116.00	1	112	0.89%
2019/01/30	0	0.00	1	134.00	135.00	-1	281	-0.35%
2019/01/25	0	0.00	1	130.00	130.00	-1	292	-0.34%
2019/01/16	1	131.00	0	0.00	128.50	1	369	0.27%
2019/01/15	1	129.00	0	0.00	132.00	1	372	0.27%
2019/01/11	1	131.00	1	128.00	127.50	0	373	0.00%
2018/12/24	2	128.25	2	127.75	128.00	0	492	0.00%
2018/12/11	0	0.00	1	146.00	145.00	-1	491	-0.20%
2018/12/04	1	151.00	1	151.50	150.00	0	482	0.00%
2018/12/03	1	151.50	1	152.50	150.00	0	477	0.00%
2018/11/29	1	155.00	1	159.00	156.50	0	461	0.00%
2018/11/28	0	0.00	1	149.00	156.00	-1	453	-0.22%
2018/11/27	0	0.00	1	146.00	146.00	-1	432	-0.23%
2018/11/23	1	142.50	1	146.00	140.00	0	431	0.00%
2018/11/22	1	144.00	1	147.00	142.00	0	425	0.00%
2018/11/21	0	0.00	1	142.00	144.50	-1	422	-0.24%
2018/11/09	1	142.00	8.2	145.06	145.00	-7.2	390	-1.84%
2018/11/08	0	0.00	9	132.89	140.00	-9	369	-2.43%
2018/11/06	0	0.00	8	142.19	140.50	-8	343	-2.33%
2018/11/05	1	144.00	1	146.00	142.00	0	341	0.00%
2018/11/02	5	142.50	0	0.00	144.00	5	345	1.45%
2018/11/01	3	143.17	3	139.17	138.50	0	338	0.00%
2018/10/30	1.2	150.17	1	150.00	147.00	0.2	323	0.06%
2018/10/26	1	147.00	1	150.00	144.50	0	310	0.00%
2018/10/25	3	145.33	3	150.00	145.00	0	304	0.00%
2018/10/24	2	143.25	4	144.13	150.50	-2	291	-0.69%
2018/10/23	1	139.50	5	139.50	139.50	-4	273	-1.46%
2018/10/22	0	0.00	1	135.50	136.50	-1	265	-0.38%
2018/10/19	0	0.00	5	134.70	136.50	-5	266	-1.88%
2018/10/17	2	132.00	1	136.00	133.00	1	266	0.38%
2018/10/16	0	0.00	9	129.28	133.00	-9	259	-3.46%
2018/10/15	0	0.00	3	122.67	123.50	-3	253	-1.18%
2018/10/11	4	118.00	0	0.00	116.50	4	250	1.59%
2018/10/09	3	129.17	4	129.00	129.00	-1	246	-0.41%
2018/10/08	3	147.33	2	148.00	139.00	1	235	0.42%
2018/10/05	2	153.50	1	156.00	154.00	1	222	0.45%
2018/10/04	2	153.25	3	156.50	158.00	-1	211	-0.47%
2018/10/03	6	153.17	10	152.95	155.50	-4	195	-2.04%
2018/09/10	0	0.00	1	138.00	138.50	-1	226	-0.44%
2018/09/05	0	0.00	1	142.00	143.00	-1	240	-0.42%
2018/08/22	1	131.00	1	129.00	128.50	0	278	0.00%
2018/08/16	1	134.00	0	0.00	134.50	1	277	0.36%
2018/08/15	0	0.00	1	137.50	136.00	-1	279	-0.36%
2018/08/14	1	138.50	0	0.00	137.50	1	283	0.35%
2018/08/09	1	145.50	0	0.00	146.00	1	309	0.32%
2018/08/02	0	0.00	1	137.50	136.50	-1	341	-0.29%
2018/07/26	0	0.00	2	139.50	140.00	-2	375	-0.53%
2018/07/11	0	0.00	2	138.50	137.00	-2	413	-0.48%
2018/07/04	1	136.50	1	136.00	137.00	0	433	0.00%
2018/06/28	1	129.00	2	128.00	127.50	-1	435	-0.23%
2018/06/27	2	132.50	1	130.00	130.00	1	434	0.23%
2018/06/25	0.1	132.00	1	131.00	132.00	-0.9	442	-0.20%
2018/06/21	0	0.00	1	141.00	135.00	-1	460	-0.22%
2018/06/20	1	142.00	1	142.50	140.00	0	473	0.00%
2018/06/15	1	146.50	0	0.00	146.00	1	510	0.20%
2018/06/14	1	155.00	0	0.00	149.00	1	512	0.20%
2018/06/12	1	154.00	0	0.00	154.50	1	538	0.19%
2018/06/11	1	154.00	0	0.00	153.00	1	549	0.18%
2018/06/07	0	0.00	1	155.00	155.00	-1	592	-0.17%
2018/06/06	0	0.00	1	154.00	153.00	-1	599	-0.17%
2018/06/04	0	0.00	5	153.70	155.50	-5	613	-0.82%
2018/05/30	1	146.00	0	0.00	149.50	1	671	0.15%
2018/05/23	0.2	138.00	0	0.00	139.00	0.2	707	0.03%
2018/05/22	1	141.00	0	0.00	140.50	1	712	0.14%
2018/05/21	0	0.00	1	144.50	146.50	-1	710	-0.14%
2018/05/16	1	137.00	0	0.00	139.00	1	713	0.14%
2018/05/15	1	132.50	0	0.00	133.50	1	724	0.14%
2018/05/14	0.2	130.50	1	130.50	131.00	-0.8	724	-0.11%
2018/05/11	1	136.00	1	133.00	131.50	0	726	0.00%
2018/05/10	4	125.38	5	125.00	134.50	-1	728	-0.14%
2018/05/09	1	125.00	0	0.00	126.50	1	715	0.14%
2018/05/07	1	139.50	1	139.00	137.50	0	708	0.00%
2018/05/04	1	147.50	0	0.00	140.00	1	709	0.14%
2018/04/30	1	141.50	0	0.00	138.50	1	752	0.13%
2018/04/27	0	0.00	1	142.00	138.00	-1	777	-0.13%
2018/04/20	1	146.00	1	149.00	149.00	0	850	0.00%
2018/04/19	1	150.50	5	149.20	151.50	-4	850	-0.47%
2018/04/18	3	144.33	2	144.50	142.50	1	841	0.12%
2018/04/17	3	146.00	4	145.50	144.00	-1	841	-0.12%
2018/04/16	1	143.00	0	0.00	143.00	1	838	0.12%
2018/04/13	6	148.75	0	0.00	146.50	6	838	0.72%
2018/04/11	0	0.00	2	159.50	159.00	-2	810	-0.25%
2018/04/10	0	0.00	2	162.50	157.00	-2	815	-0.25%
2018/04/09	1	170.00	3	168.17	165.00	-2	826	-0.24%
2018/04/03	1	167.50	3	169.50	169.00	-2	832	-0.24%
2018/04/02	1	171.00	1	167.50	167.50	0	834	0.00%
2018/03/31	1	170.00	0	0.00	168.50	1	837	0.12%
2018/03/30	2	165.00	2	169.00	166.50	0	849	0.00%
2018/03/28	2	165.75	2	163.50	162.00	0	900	0.00%
2018/03/27	4	168.38	3	170.33	167.50	1	903	0.11%
2018/03/26	1	162.50	1	167.00	165.00	0	899	0.00%
2018/03/23	1	152.50	2	155.75	162.50	-1	897	-0.11%
2018/03/22	4	166.63	2	161.00	157.00	2	893	0.22%
2018/03/21	11	168.55	2	169.25	170.00	9	895	1.01%
2018/03/20	5	170.50	4	171.88	169.00	1	887	0.11%
2018/03/19	5	187.90	3	188.33	187.50	2	857	0.23%
2018/03/16	5	188.30	6	189.75	191.00	-1	853	-0.12%
2018/03/15	4	186.13	5	188.70	189.00	-1	848	-0.12%
2018/03/14	5	179.60	8	185.00	185.00	-3	848	-0.35%
2018/03/13	8	179.50	1	181.00	181.00	7	897	0.78%
2018/03/12	0	0.00	5	176.50	182.00	-5	901	-0.55%
2018/03/09	2	170.50	3	173.67	171.00	-1	881	-0.11%
2018/03/08	1	168.00	1	170.00	170.00	0	894	0.00%
2018/03/07	5	171.50	4	171.75	168.00	1	904	0.11%
2018/03/06	1	171.50	2	171.75	171.50	-1	922	-0.11%
2018/03/05	6	165.33	5	162.20	161.00	1	940	0.11%
2018/03/02	4	168.38	4	171.25	169.50	0	959	0.00%
2018/03/01	1	160.00	4	161.25	162.00	-3	990	-0.30%
2018/02/27	2	162.75	0	0.00	162.00	2	1,105	0.18%
2018/02/26	3	158.50	0	0.00	163.00	3	1,155	0.26%
2018/02/23	1	156.50	3.3	157.10	158.00	-2.3	1,223	-0.19%
2018/02/22	3	147.33	0	0.00	148.50	3	1,236	0.24%
2018/02/21	1	149.00	0.2	150.00	150.00	0.8	1,265	0.07%
2018/02/07	1	147.00	0	0.00	145.50	1	1,411	0.07%
2018/02/02	1	162.50	1	159.50	158.00	0	1,503	0.00%
2018/02/01	1	161.50	1	161.00	161.00	0	1,522	0.00%
2018/01/31	2	156.75	2	162.00	162.00	0	1,539	0.00%
2018/01/30	0	0.00	1	155.00	154.00	-1	1,549	-0.06%
2018/01/25	3	161.00	5	157.40	156.50	-2	1,617	-0.12%
2018/01/24	8	163.25	8	164.19	160.50	0	1,633	0.00%
2018/01/23	5	159.70	5	164.00	160.00	0	1,608	0.00%
2018/01/22	3	160.83	6	160.17	163.00	-3	1,589	-0.19%
2018/01/19	7	152.00	5	154.00	152.50	2	1,574	0.13%
2018/01/18	5	149.60	5	149.70	150.00	0	1,564	0.00%
2018/01/17	0	144.50	2	145.00	146.00	-2	1,549	-0.13%
2018/01/16	0	0.00	1	140.50	140.50	-1	1,541	-0.06%
2018/01/15	1	140.00	0	0.00	139.50	1	1,541	0.06%
2018/01/12	1	142.00	2	141.00	142.00	-1	1,542	-0.06%
2018/01/10	2	141.00	3	141.00	140.50	-1	1,550	-0.06%
2018/01/09	0	0.00	1	143.50	144.00	-1	1,557	-0.06%
2018/01/05	2	142.50	1	144.00	141.50	1	1,575	0.06%
2018/01/04	3	143.50	3	144.00	143.00	0	1,577	0.00%
2018/01/03	9	144.78	5	143.70	144.00	4	1,577	0.25%
2018/01/02	1	138.00	2	139.25	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－17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－30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

富邦-高雄券商分點個股進出
富邦-高雄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

富邦-高雄 券商分點個股進出 富邦-高雄 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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析