網家 (8044)-台新-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
33.75
漲跌
▲0.40
漲幅
+1.20%
成交量
2,847張
產業
上櫃數位雲端類類股
432人加入追蹤

立即追蹤
本地時間:13:30

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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/03	10	33.62	10	34.09	33.75	0	977	0.00%
2024/05/02	6	32.68	1	33.20	33.35	5	942	0.53%
2024/04/30	1	31.40	0	0.00	31.45	1	930	0.11%
2024/04/29	0	0.00	1	31.75	31.10	-1	931	-0.11%
2024/04/26	2	29.45	0	0.00	29.60	2	910	0.22%
2024/04/23	20	30.09	20	29.74	29.70	0	910	0.00%
2024/04/22	2	28.35	0	0.00	29.20	2	910	0.22%
2024/04/19	2	28.93	3	28.61	28.25	-1	896	-0.12%
2024/04/17	1	29.75	0	0.00	29.85	1	867	0.12%
2024/04/16	1	29.30	0	0.00	29.60	1	869	0.12%
2024/04/15	1	30.75	0.1	30.85	30.60	1	850	0.11%
2024/04/12	2	31.48	0	0.00	31.05	2	847	0.24%
2024/04/11	1.5	31.97	0	0.00	31.95	1.5	843	0.18%
2024/04/10	0	0.00	0	32.50	32.70	0	844	0.00%
2024/04/08	1	31.35	0	0.00	31.50	1	835	0.12%
2024/04/03	3	32.88	0	0.00	32.50	3	814	0.37%
2024/04/02	1	33.40	0	0.00	33.30	1	807	0.12%
2024/04/01	0	33.75	0	0.00	33.95	0	804	0.00%
2024/03/29	20	33.30	1	33.85	33.30	19	794	2.39%
2024/03/28	1	33.40	0	0.00	34.00	1	785	0.13%
2024/03/26	0	0.00	1	34.00	33.80	-1	786	-0.13%
2024/03/22	1	34.10	1	34.00	34.00	0	794	0.00%
2024/03/21	2	33.30	0.4	33.25	33.30	1.6	787	0.20%
2024/03/20	6	34.15	0	0.00	34.00	6	778	0.77%
2024/03/18	0	0.00	1	33.85	33.80	-1	770	-0.13%
2024/03/14	0	35.10	0	0.00	34.60	0	810	0.00%
2024/03/13	5.5	35.20	0	0.00	34.80	5.5	792	0.70%
2024/03/11	1	35.75	2	35.40	35.65	-1	804	-0.12%
2024/03/08	2	35.40	0.2	35.70	35.30	1.8	810	0.23%
2024/03/07	5	36.27	15.3	36.37	36.00	-10.3	803	-1.29%
2024/03/05	0	38.15	0	0.00	37.60	0	790	0.00%
2024/03/04	7	38.18	3	38.47	38.00	4	788	0.51%
2024/02/27	1.5	37.92	0	0.00	38.00	1.5	761	0.20%
2024/02/26	12.2	37.91	7	37.50	37.40	5.2	759	0.68%
2024/02/23	21.7	39.35	6	39.17	39.10	15.7	727	2.16%
2024/02/21	0	0.00	5	42.00	41.85	-5	684	-0.73%
2024/02/20	2	41.68	0	0.00	41.65	2	683	0.29%
2024/02/16	0	42.15	0	0.00	42.20	0	691	0.00%
2024/02/15	2	41.40	0	0.00	41.95	2	721	0.28%
2024/02/05	2	43.80	3	43.93	43.70	-1	726	-0.14%
2024/01/31	1	44.35	1	44.55	44.75	0	739	0.00%
2024/01/30	0	0.00	3	44.20	44.20	-3	786	-0.38%
2024/01/26	0	43.40	0	0.00	43.65	0	802	0.00%
2024/01/25	1	43.10	0	0.00	43.00	1	829	0.12%
2024/01/22	0	0.00	2	41.03	41.20	-2	904	-0.22%
2024/01/17	1	39.75	0	0.00	39.55	1	1,084	0.09%
2024/01/16	3	39.98	0	0.00	40.35	3	1,091	0.27%
2024/01/15	2	41.15	0	0.00	40.50	2	1,082	0.18%
2024/01/12	1	40.70	0	0.00	40.60	1	1,079	0.09%
2024/01/11	2	40.88	0	0.00	40.85	2	1,080	0.19%
2024/01/10	4	41.45	1.1	41.45	41.20	2.9	1,076	0.27%
2024/01/05	0	0.00	1	43.00	42.80	-1	1,077	-0.09%
2024/01/04	2	42.95	0	0.00	42.95	2	1,088	0.18%
2024/01/03	0	0.00	1	43.25	43.30	-1	1,086	-0.09%
2023/12/22	0	0.00	3	44.15	44.50	-3	1,105	-0.27%
2023/12/20	1	44.10	0	0.00	44.10	1	1,097	0.09%
2023/12/19	1	44.35	0	0.00	44.35	1	1,090	0.09%
2023/12/18	1	44.90	0	0.00	44.90	1	1,085	0.09%
2023/12/15	6	45.29	0	0.00	45.05	6	1,085	0.55%
2023/12/14	0	0.00	10	45.80	45.60	-10	1,090	-0.92%
2023/12/12	0	0.00	3	45.53	44.90	-3	1,096	-0.27%
2023/12/11	1	46.55	1	47.00	46.20	0	1,085	0.00%
2023/12/07	0	0.00	1	47.10	45.40	-1	1,052	-0.09%
2023/12/06	3	46.85	0.2	47.00	46.25	2.8	1,055	0.27%
2023/12/05	1	45.50	2	45.85	45.90	-1	1,036	-0.10%
2023/12/04	3	45.60	1	46.10	45.40	2	1,026	0.19%
2023/12/01	0	0.00	2	44.63	44.80	-2	1,020	-0.20%
2023/11/30	0	0.00	0.5	44.35	44.35	-0.5	1,024	-0.05%
2023/11/28	1	44.10	4	43.91	43.80	-3	1,025	-0.29%
2023/11/27	0	0.00	1.5	44.15	43.90	-1.5	1,021	-0.15%
2023/11/23	1	43.70	6	44.47	43.95	-5	1,024	-0.49%
2023/11/22	15	44.23	1	44.10	44.00	14	1,016	1.38%
2023/11/21	0	0.00	2	43.20	43.10	-2	1,005	-0.20%
2023/11/20	0	0.00	1	43.00	43.00	-1	1,005	-0.10%
2023/11/17	0	0.00	1	43.80	43.30	-1	1,004	-0.10%
2023/11/16	5	43.71	2	43.63	43.75	3	1,002	0.30%
2023/11/15	3	43.15	0	0.00	43.15	3	1,001	0.30%
2023/11/14	9	43.37	18.2	43.14	43.05	-9.2	999	-0.92%
2023/11/13	3	44.45	21	44.74	44.80	-18	993	-1.81%
2023/11/10	2	45.98	1	46.50	45.50	1	1,055	0.09%
2023/11/09	3.2	46.10	51	46.04	46.70	-47.8	1,053	-4.54%
2023/11/08	1	46.50	0	0.00	47.20	1	1,040	0.10%
2023/11/07	59	47.97	56	48.01	47.10	3	1,028	0.29%
2023/11/06	3	47.63	0	0.00	47.65	3	990	0.30%
2023/11/03	2.3	47.25	0	0.00	46.90	2.3	971	0.24%
2023/11/02	6.7	47.90	2	47.50	47.65	4.7	959	0.49%
2023/11/01	5	46.60	2.1	46.57	47.65	2.9	930	0.31%
2023/10/31	6.3	45.42	15	45.33	44.50	-8.8	889	-0.98%
2023/10/30	6.2	47.17	0	0.00	46.85	6.2	898	0.69%
2023/10/27	6.1	47.95	4	47.80	47.50	2.1	885	0.24%
2023/10/26	30.5	48.01	12	48.27	46.50	18.5	834	2.22%
2023/10/25	8	47.06	4	47.26	47.50	4	776	0.51%
2023/10/24	50	43.48	0	0.00	43.55	50	706	7.07%
2023/10/20	2	41.00	0	0.00	41.50	2	707	0.28%
2023/10/18	0	0.00	1	42.35	42.10	-1	713	-0.14%
2023/10/17	0.1	43.75	2	43.38	43.60	-1.9	717	-0.26%
2023/10/16	2	43.43	0	0.00	43.20	2	731	0.27%
2023/10/12	1	44.35	0	0.00	43.80	1	723	0.14%
2023/10/06	0	0.00	1	43.90	44.10	-1	719	-0.14%
2023/10/05	0	0.00	3	42.30	42.20	-3	730	-0.41%
2023/10/04	1	41.45	0	0.00	41.80	1	737	0.14%
2023/10/03	3	41.80	0	0.00	41.50	3	745	0.40%
2023/10/02	0	0.00	2	41.80	41.70	-2	755	-0.26%
2023/09/27	1	43.00	0	0.00	41.80	1	761	0.13%
2023/09/25	0.1	42.85	0	0.00	43.20	0.1	759	0.01%
2023/09/22	2	42.70	0	0.00	42.80	2	760	0.26%
2023/09/20	1	42.80	0	0.00	43.10	1	773	0.13%
2023/09/19	2	43.80	1	43.20	43.10	1	772	0.13%
2023/09/18	0	0.00	0.5	45.10	44.10	-0.5	768	-0.07%
2023/09/15	1	44.40	0	0.00	44.10	1	768	0.13%
2023/09/14	0	0.00	1	45.15	44.40	-1	763	-0.13%
2023/09/04	0.1	43.60	6	43.70	43.35	-5.9	742	-0.79%
2023/09/01	1	43.65	0	0.00	43.50	1	743	0.13%
2023/08/30	1	42.45	5	42.38	42.65	-4	743	-0.54%
2023/08/29	1	41.55	1	42.10	41.80	0	747	0.00%
2023/08/25	0	41.40	0	0.00	41.05	0	744	0.00%
2023/08/24	1	41.00	1	42.05	41.00	0	747	0.00%
2023/08/23	0	0.00	0.1	41.40	41.15	-0.1	745	-0.01%
2023/08/21	1	41.10	6	41.38	41.00	-5	750	-0.67%
2023/08/17	1.1	40.36	1	40.60	42.20	0.1	744	0.01%
2023/08/16	3	39.67	3	39.62	40.40	0	719	0.00%
2023/08/14	0.1	41.20	0	0.00	41.20	0.1	628	0.02%
2023/08/11	5.1	42.89	0	0.00	42.60	5.1	625	0.81%
2023/08/10	0.5	42.30	2	43.60	42.20	-1.5	637	-0.24%
2023/08/07	0	0.00	1	44.75	44.80	-1	675	-0.15%
2023/08/04	3	45.30	10	45.25	44.80	-7	672	-1.04%
2023/08/02	4	45.28	4	46.00	45.90	0	677	0.00%
2023/07/31	1	44.60	0	0.00	45.15	1	640	0.16%
2023/07/28	5	45.12	4	44.66	44.45	1	647	0.15%
2023/07/27	2	45.10	1	44.95	45.05	1	647	0.15%
2023/07/26	0	43.95	0	0.00	43.95	0	652	0.00%
2023/07/24	0.5	44.30	0	0.00	44.25	0.5	643	0.08%
2023/07/21	1	45.00	0	0.00	44.85	1	639	0.16%
2023/07/19	1.4	46.18	0	0.00	45.80	1.4	631	0.22%
2023/07/18	0	0.00	1	47.45	47.50	-1	630	-0.16%
2023/07/17	1	46.20	1	47.50	47.65	0	640	0.00%
2023/07/14	0	0.00	0.1	48.85	47.50	-0.1	657	-0.01%
2023/07/13	2	46.53	1	46.65	46.15	1	673	0.15%
2023/07/12	1.1	46.97	1	46.50	46.65	0.1	669	0.01%
2023/07/06	0	0.00	2	50.30	50.50	-2	636	-0.31%
2023/07/04	0	0.00	1	51.20	51.10	-1	627	-0.16%
2023/06/29	0	0.00	1	53.30	51.60	-1	628	-0.16%
2023/06/27	0	51.30	1	50.40	50.40	-1	623	-0.16%
2023/06/21	1	52.30	0	0.00	51.40	1	624	0.16%
2023/06/20	0	0.00	2	53.10	53.80	-2	621	-0.32%
2023/06/09	2	53.50	1	53.10	52.90	1	651	0.15%
2023/06/07	1	53.50	0	0.00	53.20	1	676	0.15%
2023/06/06	1	53.00	0	0.00	52.90	1	685	0.15%
2023/06/01	0	0.00	3	52.40	52.30	-3	712	-0.42%
2023/05/31	3	51.60	0	0.00	51.60	3	730	0.41%
2023/05/29	0	0.00	2	51.25	51.70	-2	754	-0.27%
2023/05/26	1	50.50	0	0.00	50.30	1	772	0.13%
2023/05/18	3	52.40	0	0.00	52.00	3	1,006	0.30%
2023/05/16	0	0.00	1	53.80	53.10	-1	1,032	-0.10%
2023/05/12	4	51.33	1	51.60	52.20	3	1,051	0.29%
2023/05/11	1	55.20	1	55.00	53.20	0	1,051	0.00%
2023/05/10	1	55.40	0	0.00	55.90	1	1,073	0.09%
2023/05/09	0	0.00	1	55.80	55.60	-1	1,098	-0.09%
2023/05/08	1	55.50	0	0.00	56.30	1	1,117	0.09%
2023/05/05	0	0.00	5	55.20	55.10	-5	1,154	-0.43%
2023/05/03	0	0.00	1	55.70	55.20	-1	1,298	-0.08%
2023/05/02	1	56.20	1	56.20	56.20	0	1,326	0.00%
2023/04/28	3	57.57	0	0.00	57.20	3	1,336	0.22%
2023/04/26	2	57.10	0	0.00	57.00	2	1,448	0.14%
2023/04/25	4	57.20	2	56.75	57.00	2	1,473	0.14%
2023/04/24	5	59.34	1	59.20	59.20	4	1,540	0.26%
2023/04/20	1	62.30	0	0.00	61.80	1	1,692	0.06%
2023/04/19	1	65.00	1.5	63.77	64.30	-0.5	1,754	-0.03%
2023/04/18	0	0.00	1.2	64.18	63.90	-1.2	1,879	-0.06%
2023/04/14	1	61.70	0	0.00	61.60	1	2,320	0.04%
2023/04/13	0	62.90	0	0.00	61.80	0	2,331	0.00%
2023/04/11	1	62.60	5	62.60	62.60	-4	2,331	-0.17%
2023/03/30	0.1	62.00	0	0.00	61.60	0.1	2,352	0.00%
2023/03/29	5	61.62	2	63.80	61.70	3	2,356	0.13%
2023/03/28	2	62.70	0	0.00	62.30	2	2,364	0.08%
2023/03/27	0	0.00	2	64.00	63.60	-2	2,369	-0.08%
2023/03/24	0	0.00	1	62.50	62.80	-1	2,376	-0.04%
2023/03/23	4	61.80	1	62.20	61.70	3	2,388	0.13%
2023/03/17	3	61.57	2	62.10	61.90	1	2,427	0.04%
2023/03/16	2.5	60.58	2	60.45	59.90	0.5	2,457	0.02%
2023/03/15	0	0.00	1	61.90	61.10	-1	2,516	-0.04%
2023/03/14	3	62.73	0	0.00	62.30	3	2,558	0.12%
2023/03/13	3	62.60	3	63.17	62.80	0	2,593	0.00%
2023/03/10	4	64.20	3	64.47	64.20	1	2,594	0.04%
2023/03/09	2	66.15	0	0.00	65.60	2	2,600	0.08%
2023/03/08	2.1	67.85	1	67.50	67.40	1.1	2,652	0.04%
2023/03/07	3	67.80	2.2	67.91	68.00	0.8	2,644	0.03%
2023/03/06	1	66.90	1	67.20	67.20	0	2,635	0.00%
2023/03/03	0	0.00	12	65.80	65.60	-12	2,625	-0.46%
2023/03/02	0	0.00	1	64.90	64.80	-1	2,612	-0.04%
2023/03/01	1	63.20	5	63.74	63.60	-4	2,612	-0.15%
2023/02/24	7	64.43	2	64.75	64.20	5	2,608	0.19%
2023/02/23	24	65.55	14	64.62	64.80	10	2,595	0.39%
2023/02/22	21	68.68	12.2	68.66	67.20	8.8	2,550	0.34%
2023/02/21	5.2	68.06	0	0.00	67.20	5.2	2,503	0.21%
2023/02/20	5	68.40	13	68.59	70.20	-8	2,479	-0.32%
2023/02/17	7	67.40	5	66.72	65.60	2	2,426	0.08%
2023/02/16	1	66.30	16	66.69	66.50	-15	2,414	-0.62%
2023/02/15	19	65.56	12	63.96	66.10	7	2,441	0.29%
2023/02/13	10	65.34	10	64.08	64.40	0	2,433	0.00%
2023/02/10	4	66.53	6.1	67.04	66.40	-2.1	2,440	-0.09%
2023/02/09	9.2	67.69	14	68.06	67.00	-4.8	2,453	-0.20%
2023/02/08	4	70.50	10	70.55	70.00	-6	2,423	-0.25%
2023/02/07	5	69.66	9.3	70.27	70.50	-4.3	2,400	-0.18%
2023/02/06	22	69.55	16.4	69.40	69.20	5.6	2,395	0.23%
2023/02/03	11	69.04	5	68.98	68.50	6	2,421	0.25%
2023/02/02	3	68.30	12.3	67.07	68.90	-9.3	2,414	-0.39%
2023/02/01	20	67.79	15.1	67.83	66.00	5	2,395	0.21%
2023/01/31	8	65.21	5	64.86	65.10	3	2,312	0.13%
2023/01/30	6	64.87	5	64.34	64.20	1	2,299	0.04%
2023/01/17	12	63.63	16.1	64.84	64.10	-4.1	2,275	-0.18%
2023/01/16	6	64.30	10	63.77	63.30	-4	2,198	-0.18%
2023/01/13	3	63.60	11	63.71	63.00	-8	2,160	-0.37%
2023/01/12	27	64.03	35	64.28	63.80	-8	2,139	-0.37%
2023/01/11	98	64.47	83	64.44	65.60	15	2,067	0.73%
2023/01/10	20	63.99	22	64.15	63.20	-2	1,945	-0.10%
2023/01/09	42	64.62	67	63.77	64.10	-25	1,912	-1.31%
2023/01/06	36	63.77	41	64.05	65.10	-5	1,841	-0.27%
2023/01/05	167	62.94	159.7	62.92	64.00	7.4	1,707	0.43%	大買/大賣/
2023/01/04	13.5	56.97	15	58.19	59.40	-1.5	1,371	-0.11%
2022/12/29	2	51.55	1	52.10	52.30	1	1,241	0.08%
2022/12/28	2	51.90	0	0.00	52.10	2	1,240	0.16%
2022/12/27	2	54.45	0	0.00	52.60	2	1,236	0.16%
2022/12/26	1	52.80	0	0.00	54.00	1	1,235	0.08%
2022/12/23	9	51.89	4	53.20	53.20	5	1,242	0.40%
2022/12/22	12	52.46	0	0.00	52.70	12	1,242	0.97%
2022/12/21	1	52.10	0	0.00	51.40	1	1,245	0.08%
2022/12/16	0	0.00	18	53.86	53.90	-18	1,258	-1.43%
2022/12/15	2	56.35	1	57.20	56.40	1	1,250	0.08%
2022/12/14	7	55.19	4	55.98	56.00	3	1,236	0.24%
2022/12/13	1	54.30	2	54.55	54.30	-1	1,224	-0.08%
2022/12/12	1	52.90	1	53.70	53.60	0	1,218	0.00%
2022/12/09	2	56.95	2	56.30	54.50	0	1,213	0.00%
2022/12/08	10	54.71	3	55.33	55.60	7	1,175	0.60%
2022/12/07	66	56.10	53	56.28	56.40	13	1,145	1.13%
2022/12/06	9	54.44	3	53.60	53.10	6	1,095	0.55%
2022/12/05	15.3	56.41	5	55.52	56.90	10.3	1,057	0.97%
2022/12/02	1	53.00	0	0.00	51.80	1	1,028	0.10%
2022/12/01	0.2	52.10	9.3	51.75	52.90	-9.1	1,038	-0.87%
2022/11/30	7.3	50.18	2	50.90	50.00	5.3	1,045	0.51%
2022/11/25	1	50.10	1	50.20	50.10	0	1,035	0.00%
2022/11/24	0	0.00	3	49.68	50.10	-3	1,038	-0.29%
2022/11/23	3	49.12	0	0.00	48.85	3	1,034	0.29%
2022/11/22	1	50.00	0	0.00	49.45	1	1,030	0.10%
2022/11/18	0	0.00	0.2	53.10	51.60	-0.2	1,024	-0.02%
2022/11/15	4	51.00	0	0.00	52.40	4	1,001	0.40%
2022/11/11	1	50.80	19	51.28	50.80	-18	982	-1.83%
2022/11/10	16	50.11	8	50.48	50.40	8	948	0.84%
2022/11/09	5	51.70	4	52.38	51.20	1	946	0.11%
2022/11/08	3	52.03	6	52.45	52.30	-3	941	-0.32%
2022/11/07	14	51.25	10	51.26	51.10	4	923	0.43%
2022/11/04	4	49.39	17	49.26	49.45	-13	895	-1.45%
2022/11/03	3	50.30	3	51.07	50.00	0	891	0.00%
2022/11/02	19	50.69	0	0.00	50.40	19	914	2.08%
2022/11/01	12	50.56	12	50.61	51.70	0	900	0.00%
2022/10/31	11	50.20	14	50.39	50.20	-3	845	-0.35%
2022/10/28	25	49.52	23	47.58	46.60	2	819	0.24%
2022/10/27	1	49.35	0	0.00	49.25	1	787	0.13%
2022/10/26	0	0.00	1	47.90	48.20	-1	786	-0.13%
2022/10/18	0	0.00	1	46.60	46.75	-1	830	-0.12%
2022/10/04	0	0.00	3.1	48.92	48.55	-3.1	876	-0.35%
2022/10/03	2	46.90	0	0.00	47.40	2	876	0.23%
2022/09/30	0	0.00	1	47.00	48.45	-1	876	-0.11%
2022/09/29	0	0.00	0	48.50	47.00	0	868	0.00%
2022/09/28	1	46.65	0	0.00	46.65	1	877	0.11%
2022/09/27	0	0.00	12	47.35	48.35	-12	880	-1.36%
2022/09/26	1.2	48.00	2	46.60	46.60	-0.8	881	-0.09%
2022/09/23	2	51.70	2	50.50	50.50	0	869	0.00%
2022/09/22	1	51.60	3	51.50	52.30	-2	868	-0.23%
2022/09/21	1	53.40	1	53.90	53.00	0	864	0.00%
2022/09/19	1	53.20	8	52.95	52.50	-7	875	-0.80%
2022/09/16	4	54.45	0	0.00	53.40	4	877	0.46%
2022/09/15	1	56.70	0	0.00	55.90	1	875	0.11%
2022/09/14	2	55.75	3	55.93	56.10	-1	882	-0.11%
2022/09/13	0.8	56.70	3	56.97	56.70	-2.2	880	-0.25%
2022/09/12	2	54.40	5	54.68	54.30	-3	877	-0.34%
2022/09/07	1	51.90	0	0.00	52.60	1	871	0.11%
2022/09/06	5	54.80	1	54.90	53.40	4	858	0.47%
2022/09/05	17	59.04	2	61.70	57.20	15	836	1.79%
2022/09/02	3	63.13	17	63.03	62.80	-14	811	-1.72%
2022/09/01	3	61.20	2	60.20	60.70	1	791	0.13%
2022/08/31	5	62.02	0	0.00	62.00	5	793	0.63%
2022/08/30	3	62.10	1	62.20	61.70	2	784	0.25%
2022/08/29	4	59.70	0	0.00	61.30	4	785	0.51%
2022/08/26	7	61.87	1	61.80	61.40	6	780	0.77%
2022/08/25	2	62.00	0	0.00	61.70	2	775	0.26%
2022/08/24	1	60.50	0	0.00	60.50	1	769	0.13%
2022/08/23	0	0.00	5	59.90	60.00	-5	771	-0.65%
2022/08/19	5	60.90	0	0.00	60.60	5	776	0.64%
2022/08/18	1.3	60.83	0	0.00	60.60	1.3	776	0.17%
2022/08/16	0	0.00	3	62.10	62.00	-3	767	-0.39%
2022/08/15	1	62.80	2	62.05	62.60	-1	764	-0.13%
2022/08/12	1	60.00	2	60.20	60.30	-1	762	-0.13%
2022/08/11	1.1	58.44	0	0.00	58.30	1.1	755	0.15%
2022/08/09	3	60.30	3	59.93	59.30	0	759	0.00%
2022/08/08	4	57.00	5	57.04	57.00	-1	728	-0.14%
2022/08/05	0	0.00	1	59.30	57.90	-1	730	-0.14%
2022/08/04	3.1	58.34	7	57.13	57.60	-3.9	748	-0.52%
2022/08/03	3	58.90	2	58.40	58.50	1	750	0.13%
2022/08/02	1	59.80	4	58.35	59.20	-3	770	-0.39%
2022/08/01	4	61.88	3	59.97	59.90	1	779	0.13%
2022/07/28	3	63.67	1	63.40	63.10	2	783	0.26%
2022/07/27	1.2	62.62	1	63.00	63.80	0.2	845	0.02%
2022/07/26	3	64.17	0	0.00	63.90	3	841	0.36%
2022/07/25	4	67.38	0	0.00	67.00	4	841	0.48%
2022/07/22	1	70.30	3	70.00	69.60	-2	864	-0.23%
2022/07/21	3	72.70	2	72.10	72.00	1	885	0.11%
2022/07/20	6	73.03	7	72.84	73.10	-1	907	-0.11%
2022/07/19	7	72.19	7	72.64	72.00	0	999	0.00%
2022/07/18	7	71.19	3	70.60	70.00	4	1,079	0.37%
2022/07/15	0	0.00	1	66.70	67.70	-1	1,083	-0.09%
2022/07/14	0	0.00	1	66.10	65.80	-1	1,088	-0.09%
2022/07/12	4.2	64.86	2	63.65	63.50	2.2	1,147	0.19%
2022/07/11	1	70.80	1	72.20	70.20	0	1,140	0.00%
2022/07/08	4	72.80	3	72.60	72.50	1	1,151	0.09%
2022/07/06	2.2	73.38	2	74.50	72.00	0.2	1,166	0.02%
2022/07/05	3	69.00	3	71.17	71.00	0	1,175	0.00%
2022/07/04	0	0.00	6	69.40	69.50	-6	1,194	-0.50%
2022/06/30	6	68.32	3	67.30	68.90	3	1,273	0.24%
2022/06/29	1	70.70	2	70.15	69.90	-1	1,324	-0.08%
2022/06/28	0	0.00	3	70.87	71.50	-3	1,354	-0.22%
2022/06/27	0	0.00	2	69.65	70.00	-2	1,434	-0.14%
2022/06/24	0	0.00	2	68.45	68.50	-2	1,496	-0.13%
2022/06/23	1	66.80	0	0.00	66.40	1	1,549	0.06%
2022/06/22	1	66.80	2	69.25	67.30	-1	1,556	-0.06%
2022/06/21	0	0.00	1	69.80	69.60	-1	1,555	-0.06%
2022/06/20	4	68.30	3	68.57	68.50	1	1,587	0.06%
2022/06/17	4.2	70.72	3	70.07	69.80	1.2	1,587	0.08%
2022/06/15	1	71.80	10	72.84	72.60	-9	1,603	-0.56%
2022/06/14	5	69.62	3	71.00	71.50	2	1,634	0.12%
2022/06/13	5	71.82	0	0.00	71.30	5	1,655	0.30%
2022/06/09	0	0.00	3	74.83	74.90	-3	1,707	-0.18%
2022/06/07	0	0.00	2	73.85	73.90	-2	1,745	-0.11%
2022/06/06	0	0.00	1	73.20	73.20	-1	1,777	-0.06%
2022/06/02	0.2	73.40	0	0.00	73.20	0.2	1,842	0.01%
2022/05/31	3	75.27	1	75.80	74.10	2	1,974	0.10%
2022/05/30	0	0.00	1	75.20	75.20	-1	2,012	-0.05%
2022/05/27	3	73.60	4	73.95	73.30	-1	2,059	-0.05%
2022/05/26	1	73.60	1	74.10	72.90	0	2,111	0.00%
2022/05/25	0	0.00	5	73.06	73.30	-5	2,120	-0.24%
2022/05/24	1	72.20	0	0.00	72.20	1	2,136	0.05%
2022/05/23	1	74.30	1	74.00	73.80	0	2,139	0.00%
2022/05/20	0	0.00	5	74.18	74.20	-5	2,145	-0.23%
2022/05/19	0	0.00	6	71.97	73.00	-6	2,156	-0.28%
2022/05/18	1	73.90	5	74.00	73.50	-4	2,158	-0.19%
2022/05/17	1	73.60	1	73.50	73.00	0	2,163	0.00%
2022/05/16	1	73.50	4	73.60	73.50	-3	2,175	-0.14%
2022/05/13	4	72.50	3	72.73	72.80	1	2,178	0.05%
2022/05/12	3	72.23	6	72.50	71.20	-3	2,172	-0.14%
2022/05/11	3	71.33	2	71.85	71.00	1	2,160	0.05%
2022/05/10	3	66.60	6	69.88	71.10	-3	2,158	-0.14%
2022/05/09	13	70.56	6	69.37	68.00	7	2,139	0.33%
2022/05/06	9	71.73	5	71.54	72.40	4	2,133	0.19%
2022/05/05	6.1	73.51	4	73.68	73.80	2.1	2,123	0.10%
2022/05/04	27.2	72.79	22	73.18	72.70	5.2	2,118	0.25%
2022/04/29	3	78.20	3	78.87	77.80	0	2,127	0.00%
2022/04/28	10.1	78.85	2	78.60	77.60	8.1	2,146	0.38%
2022/04/27	10	78.62	7	80.44	80.30	3	2,134	0.14%
2022/04/26	10	81.49	13	81.42	80.50	-3	2,146	-0.14%
2022/04/25	24	84.45	22	83.52	81.00	2	2,127	0.09%
2022/04/22	18	88.94	6	89.60	88.30	12	2,045	0.59%
2022/04/21	2	88.25	0	0.00	87.90	2	1,985	0.10%
2022/04/20	1	88.90	0	0.00	88.10	1	1,989	0.05%
2022/04/19	5	88.92	5	88.46	87.80	0	2,013	0.00%
2022/04/18	6	88.12	14	89.56	89.90	-8	2,073	-0.39%
2022/04/15	9	85.02	5	84.70	84.00	4	2,196	0.18%
2022/04/14	11	87.85	4	88.00	87.80	7	2,278	0.31%
2022/04/13	5	86.22	2	86.50	87.00	3	2,287	0.13%
2022/04/12	2	84.75	4	85.28	86.10	-2	2,286	-0.09%
2022/04/11	4	86.98	4	86.68	85.20	0	2,277	0.00%
2022/04/08	7	88.86	4	88.35	88.00	3	2,272	0.13%
2022/04/07	8	90.59	17	90.74	91.00	-9	2,261	-0.40%
2022/04/06	7	90.90	10	90.97	89.70	-3	2,240	-0.13%
2022/04/01	14	92.58	9	93.30	92.00	5	2,182	0.23%
2022/03/31	4	90.05	2	90.85	91.20	2	2,131	0.09%
2022/03/30	17	91.26	11.1	91.46	91.00	5.9	2,109	0.28%
2022/03/29	12	88.58	11	87.77	88.90	1	2,031	0.05%
2022/03/28	9	84.77	7.3	83.80	83.10	1.7	1,977	0.09%
2022/03/25	4	83.35	2	82.45	82.60	2	1,932	0.10%
2022/03/24	4	83.18	0	0.00	84.00	4	1,941	0.21%
2022/03/23	7.8	84.34	8	84.85	84.70	-0.2	1,953	-0.01%
2022/03/22	2	82.20	2.1	81.41	81.50	-0.1	1,927	-0.01%
2022/03/21	2	82.90	0	0.00	82.50	2	1,936	0.10%
2022/03/18	4	82.58	3	82.43	83.40	1	1,954	0.05%
2022/03/17	18	83.06	8	83.70	83.00	10	1,980	0.50%
2022/03/16	2	79.45	3	80.00	79.80	-1	1,984	-0.05%
2022/03/15	9	78.44	4	78.13	77.40	5	1,962	0.25%
2022/03/14	1	82.10	0.2	83.20	82.50	0.9	1,936	0.04%
2022/03/11	0.7	84.03	2	84.35	84.90	-1.4	1,935	-0.07%
2022/03/10	4.1	82.65	1	83.20	83.00	3.1	1,956	0.16%
2022/03/09	1.1	81.13	4	81.70	81.20	-2.9	1,941	-0.15%
2022/03/08	14	83.43	11	82.07	80.90	3	1,931	0.16%
2022/03/07	8.1	87.92	16.2	86.45	87.50	-8.1	1,913	-0.42%
2022/03/04	16	91.66	15.3	90.42	89.40	0.7	1,910	0.04%
2022/03/03	7	96.61	3.3	95.71	95.60	3.7	1,944	0.19%
2022/03/02	24	98.66	18.2	97.62	97.20	5.8	1,919	0.30%
2022/03/01	46.1	104.97	34.6	104.75	103.00	11.5	1,890	0.61%
2022/02/25	0	0.00	0.3	112.50	114.00	-0.3	1,852	-0.02%
2022/02/24	4	111.88	1	112.50	111.00	3	1,882	0.16%
2022/02/23	2	114.75	1	115.50	117.00	1	1,925	0.05%
2022/02/22	5	115.70	1	118.00	114.00	4	1,977	0.20%
2022/02/21	6	117.33	2	118.50	117.50	4	2,014	0.20%
2022/02/18	0	0.00	2.1	121.43	122.00	-2.1	2,059	-0.10%
2022/02/17	1	120.50	3	121.50	120.50	-2	2,081	-0.10%
2022/02/16	6	118.33	14.3	119.89	120.00	-8.3	2,111	-0.39%
2022/02/15	1	118.50	7	117.71	117.50	-6	2,151	-0.28%
2022/02/14	1	114.50	1.1	114.14	114.00	-0.1	2,286	0.00%
2022/02/11	5	117.60	9.5	118.76	117.00	-4.5	2,374	-0.19%
2022/02/10	0	0.00	9.5	117.58	117.50	-9.5	2,473	-0.38%
2022/02/09	3	114.50	4	115.25	115.50	-1	2,537	-0.04%
2022/02/08	2	116.50	26	115.42	117.00	-24	2,651	-0.91%
2022/02/07	0	0.00	1	110.50	112.00	-1	2,777	-0.04%
2022/01/26	14.2	110.46	4	110.63	109.50	10.2	2,976	0.34%
2022/01/25	32.1	114.29	10	115.55	110.00	22.1	3,088	0.72%
2022/01/24	7	117.86	17	120.03	119.00	-10	3,133	-0.32%
2022/01/21	14.1	116.70	0	0.00	115.50	14.1	3,227	0.44%
2022/01/20	5	119.40	0	0.00	119.00	5	3,291	0.15%
2022/01/19	21	123.93	16.2	125.01	120.50	4.8	3,417	0.14%
2022/01/18	3	122.67	7	123.21	123.00	-4	3,510	-0.11%
2022/01/17	3	121.50	0	0.00	122.00	3	3,580	0.08%
2022/01/14	7.2	120.35	7	124.00	124.50	0.2	3,671	0.01%
2022/01/13	0.3	121.67	3	122.67	121.50	-2.7	3,694	-0.07%
2022/01/12	13.5	120.33	4	120.88	121.00	9.5	3,722	0.26%
2022/01/11	15.1	123.34	2	124.00	122.00	13.1	3,760	0.35%
2022/01/10	41.2	132.57	32.1	131.12	128.00	9.1	3,728	0.24%
2022/01/07	5	125.40	33.5	126.28	128.00	-28.5	3,659	-0.78%
2022/01/06	18	120.64	1	119.50	119.50	17	3,612	0.47%
2022/01/05	2	123.00	5	122.80	122.50	-3	3,615	-0.08%
2022/01/03	11	124.36	2.6	124.13	123.50	8.4	3,686	0.23%
2021/12/30	7.1	125.53	2	127.50	128.00	5.1	3,717	0.14%
2021/12/29	6	127.58	5	127.30	128.00	1	3,795	0.03%
2021/12/28	4	125.00	1	125.00	125.50	3	3,881	0.08%
2021/12/27	0	0.00	5	123.00	123.50	-5	4,061	-0.12%
2021/12/24	2	123.75	1.1	123.55	123.00	0.9	4,312	0.02%
2021/12/23	1	127.00	9	126.06	125.50	-8	4,627	-0.17%
2021/12/22	0	0.00	1	125.50	124.50	-1	4,835	-0.02%
2021/12/21	3	125.50	5	125.30	125.50	-2	4,918	-0.04%
2021/12/20	3.4	124.88	1	127.00	127.50	2.4	4,996	0.05%
2021/12/17	8	126.00	3	126.17	125.00	5	5,113	0.10%
2021/12/16	4	122.88	3	123.83	123.00	1	5,518	0.02%
2021/12/15	0.2	124.00	0	0.00	122.00	0.2	5,668	0.00%
2021/12/14	8	124.75	17	123.29	122.00	-9	5,687	-0.16%
2021/12/13	25.2	128.23	5.2	126.95	125.50	20	5,727	0.35%
2021/12/10	6	132.25	9.1	136.23	131.50	-3.1	5,822	-0.05%
2021/12/09	5	134.50	6	135.00	134.00	-1	5,923	-0.02%
2021/12/08	1.1	133.64	14	134.46	134.00	-12.9	6,163	-0.21%
2021/12/07	5.1	132.69	0	0.00	131.00	5.1	6,305	0.08%
2021/12/06	11	129.91	6	133.67	134.00	5	6,663	0.08%
2021/12/03	3.2	132.06	3	132.83	133.00	0.2	6,773	0.00%
2021/12/02	18.2	131.92	1.5	132.00	130.50	16.7	6,772	0.25%
2021/12/01	27.3	134.86	8	134.00	133.50	19.3	6,758	0.29%
2021/11/30	9.1	136.36	7	137.57	135.50	2.1	6,720	0.03%
2021/11/29	27	138.04	24	137.65	135.50	3	6,686	0.04%
2021/11/26	4	134.13	4.5	133.56	132.50	-0.5	6,633	-0.01%
2021/11/25	3	137.83	5	135.70	135.00	-2	6,648	-0.03%
2021/11/24	2	134.00	0	0.00	135.50	2	6,634	0.03%
2021/11/23	25	134.08	27.1	135.44	135.50	-2.1	6,633	-0.03%
2021/11/22	4.1	138.74	7	138.71	140.00	-2.9	6,615	-0.04%
2021/11/19	12.2	139.95	18.2	139.45	139.00	-6	6,570	-0.09%
2021/11/18	22	145.86	8.1	147.62	146.00	13.9	6,537	0.21%
2021/11/17	9.2	146.07	4	147.75	149.50	5.2	6,511	0.08%
2021/11/16	3.3	143.88	2	144.00	144.00	1.3	6,479	0.02%
2021/11/15	5	143.00	13	143.19	145.00	-8	6,507	-0.12%
2021/11/12	7	143.79	9	144.61	143.00	-2	6,535	-0.03%
2021/11/11	31.5	144.17	26.1	144.28	140.50	5.4	6,520	0.08%
2021/11/10	12	150.71	13	150.85	149.50	-1	6,425	-0.02%
2021/11/09	16	149.97	17.6	150.68	151.00	-1.6	6,368	-0.03%
2021/11/08	18.1	147.56	12.1	145.67	145.00	6	6,326	0.10%
2021/11/05	22	148.11	33.8	148.19	149.00	-11.8	6,310	-0.19%
2021/11/04	21.4	148.84	43	150.47	143.00	-21.6	6,294	-0.34%
2021/11/03	100.8	151.84	109.5	152.04	148.00	-8.7	6,195	-0.14%	大賣/
2021/11/02	13.1	147.39	16.4	145.98	149.00	-3.3	6,072	-0.05%
2021/11/01	16.1	144.84	12	144.92	146.50	4.1	5,994	0.07%
2021/10/29	22	143.61	39	142.23	145.00	-17	5,964	-0.29%
2021/10/28	34.4	137.63	23	137.35	138.50	11.4	5,912	0.19%
2021/10/27	11.2	138.84	26.3	138.87	141.50	-15.1	5,916	-0.25%
2021/10/26	37	135.64	34	135.00	134.00	3	5,851	0.05%
2021/10/25	18.6	129.58	30	129.45	130.50	-11.4	5,850	-0.19%
2021/10/22	32.8	126.06	51	126.68	127.00	-18.3	5,851	-0.31%
2021/10/21	6	122.84	9	122.06	121.00	-3	5,860	-0.05%
2021/10/20	4.5	120.84	1.8	120.21	122.00	2.8	5,983	0.05%
2021/10/19	11.2	120.94	15	121.07	122.00	-3.8	6,081	-0.06%
2021/10/18	3	116.67	1	117.00	117.00	2	6,207	0.03%
2021/10/15	25	116.92	51	117.69	117.50	-26	6,382	-0.41%
2021/10/14	31	113.48	16	112.84	112.50	15	6,646	0.23%
2021/10/13	16	111.06	20	112.85	110.50	-4	6,725	-0.06%
2021/10/12	12	110.21	3	109.00	111.50	9	6,867	0.13%
2021/10/08	2.1	115.17	4	115.00	113.50	-1.9	6,931	-0.03%
2021/10/07	5	113.10	7	112.86	113.50	-2	7,224	-0.03%
2021/10/06	46	114.09	41	112.38	109.00	5	7,474	0.07%
2021/10/05	30	111.62	25.2	112.84	113.50	4.8	7,576	0.06%
2021/10/04	48	120.57	52.2	121.22	115.50	-4.2	7,503	-0.06%
2021/10/01	87.2	130.96	66	131.27	128.00	21.2	7,394	0.29%
2021/09/30	58	130.21	96.2	131.96	132.00	-38.2	7,170	-0.53%
2021/09/29	75	127.11	80.1	128.09	124.00	-5	6,877	-0.07%
2021/09/28	23	125.09	19.1	123.58	123.50	3.9	6,687	0.06%
2021/09/27	12.1	125.45	9	125.06	122.00	3.1	6,653	0.05%
2021/09/24	23	127.80	16	127.19	125.00	7	6,690	0.10%
2021/09/23	92.5	128.52	97.2	128.36	131.50	-4.7	6,591	-0.07%
2021/09/22	56.1	123.39	103	124.64	126.50	-47	6,215	-0.76%	大賣/
2021/09/16	18	118.72	7.2	116.88	115.00	10.8	6,170	0.18%
2021/09/15	21	117.90	14	118.46	117.50	7	6,218	0.11%
2021/09/14	62.3	120.04	20	119.35	117.50	42.3	6,165	0.69%
2021/09/13	56	119.68	54	119.43	121.00	2	6,070	0.03%
2021/09/10	40.3	118.74	61.1	120.28	121.50	-20.9	5,988	-0.35%
2021/09/09	50	116.94	47	116.41	113.00	3	5,787	0.05%
2021/09/08	172.4	121.17	138	121.41	119.50	34.4	5,665	0.61%	大買/大賣/
2021/09/07	33	114.41	41	115.32	119.00	-8	5,337	-0.15%
2021/09/02	1	106.00	2	106.00	106.00	-1	5,384	-0.02%
2021/09/01	0	0.00	1	109.50	108.50	-1	5,516	-0.02%
2021/08/31	15	109.90	0	0.00	108.00	15	5,643	0.27%
2021/08/30	0	0.00	11	110.05	114.50	-11	5,843	-0.19%
2021/08/27	1	111.50	2	109.50	109.00	-1	5,872	-0.02%
2021/08/26	3	107.67	3	113.00	109.00	0	6,054	0.00%
2021/08/25	15	109.97	7	110.14	110.50	8	6,167	0.13%
2021/08/24	2	107.25	1	105.50	105.50	1	6,202	0.02%
2021/08/20	1	105.50	7	105.36	105.50	-6	6,273	-0.10%
2021/08/19	4.1	104.00	1	104.00	103.00	3.1	6,318	0.05%
2021/08/18	3	108.83	16	106.78	108.00	-13	6,371	-0.20%
2021/08/17	18	107.08	9	104.67	104.00	9	6,475	0.14%
2021/08/16	2	109.75	18	112.69	113.50	-16	6,536	-0.24%
2021/08/13	17	113.62	4.1	111.41	109.50	12.9	6,669	0.19%
2021/08/12	1	117.00	0.1	117.50	119.00	0.9	6,802	0.01%
2021/08/11	14	115.25	16	117.69	120.00	-2	6,994	-0.03%
2021/08/10	9	118.22	13	121.04	118.00	-4	7,257	-0.06%
2021/08/09	21.4	119.08	11.3	118.28	118.50	10.1	7,254	0.14%
2021/08/06	12	127.83	6	127.08	125.00	6	7,352	0.08%
2021/08/05	6	127.25	8.2	129.22	129.00	-2.2	7,516	-0.03%
2021/08/04	9	131.28	5	132.10	129.00	4	7,638	0.05%
2021/08/03	11	130.82	0	0.00	130.00	11	7,610	0.14%
2021/08/02	13	131.50	17	133.26	135.00	-4	7,581	-0.05%
2021/07/30	11.1	137.70	9	136.33	131.50	2.1	7,538	0.03%
2021/07/29	11	140.18	8	139.50	140.00	3	7,438	0.04%
2021/07/28	13	134.38	15.1	137.10	138.50	-2.1	7,365	-0.03%
2021/07/27	14	140.07	7	141.57	138.50	7	7,251	0.10%
2021/07/26	8.2	144.62	24	143.71	146.00	-15.8	7,180	-0.22%
2021/07/23	20	144.03	10	142.70	138.00	10	7,062	0.14%
2021/07/22	13.1	142.07	26	141.10	144.50	-12.9	6,884	-0.19%
2021/07/21	20.1	146.99	20.1	148.04	144.50	0	6,745	0.00%
2021/07/20	27.4	148.33	48	145.83	147.50	-20.7	6,555	-0.32%
2021/07/19	68.6	148.41	84.1	149.83	144.50	-15.5	6,337	-0.24%
2021/07/16	17	137.09	34	139.24	140.50	-17	5,986	-0.28%
2021/07/15	3	126.67	9	126.83	128.00	-6	5,853	-0.10%
2021/07/14	20	117.20	7.3	118.58	116.50	12.7	5,689	0.22%
2021/07/13	97.3	127.76	67.2	126.89	119.00	30.1	5,592	0.54%
2021/07/12	68	121.03	81.2	122.52	126.50	-13.2	5,250	-0.25%
2021/07/09	27.4	114.36	34.1	113.85	115.00	-6.7	4,953	-0.14%
2021/07/08	5	107.70	12	108.00	108.00	-7	4,773	-0.15%
2021/07/07	33	110.17	11	110.50	107.50	22	4,763	0.46%
2021/07/06	10	107.95	10	106.95	108.00	0	4,695	0.00%
2021/07/05	1	105.00	2	107.25	105.00	-1	4,666	-0.02%
2021/07/02	2	106.50	11	107.41	106.50	-9	4,651	-0.19%
2021/07/01	13.1	109.65	5	109.90	108.50	8.1	4,643	0.17%
2021/06/30	18.2	110.54	35	110.59	109.50	-16.8	4,586	-0.37%
2021/06/29	1.1	106.59	1	109.00	104.00	0.1	4,464	0.00%
2021/06/28	23	107.96	4.1	108.63	107.50	18.9	4,435	0.43%
2021/06/25	12	109.38	23.4	109.21	106.50	-11.4	4,395	-0.26%
2021/06/24	21	105.29	25	105.40	105.00	-4	4,288	-0.09%
2021/06/23	0	0.00	6	100.50	100.50	-6	4,215	-0.14%
2021/06/22	3	103.17	2	102.25	99.80	1	4,201	0.02%
2021/06/21	3	101.33	3	101.33	102.50	0	4,162	0.00%
2021/06/18	5	102.20	7	101.14	100.00	-2	4,131	-0.05%
2021/06/17	15	103.53	12	102.54	102.00	3	4,119	0.07%
2021/06/16	2.1	101.10	5.1	101.20	100.00	-3	4,122	-0.07%
2021/06/15	9.1	102.68	9	102.72	102.00	0.1	4,096	0.00%
2021/06/11	11	108.50	4	107.13	106.00	7	4,093	0.17%
2021/06/10	8	110.69	9	109.83	113.00	-1	4,043	-0.02%
2021/06/09	60	114.17	49.2	113.20	110.50	10.8	3,980	0.27%
2021/06/08	56	111.66	33.1	112.13	110.50	22.9	3,841	0.60%
2021/06/07	23.2	110.54	40.2	111.17	113.50	-17	3,702	-0.46%
2021/06/04	12	106.75	11	105.36	103.50	1	3,453	0.03%
2021/06/03	41	109.02	31	108.85	108.50	10	3,397	0.29%
2021/06/02	22	102.01	28.1	102.07	106.00	-6.1	3,212	-0.19%
2021/06/01	12	96.86	10	97.16	96.50	2	3,089	0.06%
2021/05/28	7	100.26	6	100.92	100.50	1	2,995	0.03%
2021/05/27	12	102.83	11	103.23	103.00	1	2,954	0.03%
2021/05/26	18	100.62	20	101.81	102.00	-2	2,896	-0.07%
2021/05/25	28.1	104.51	29.3	103.88	101.50	-1.2	2,816	-0.04%
2021/05/24	33	111.79	23.7	111.39	110.50	9.3	2,664	0.35%
2021/05/21	38	113.11	33.4	113.74	111.50	4.6	2,545	0.18%
2021/05/20	30.3	113.61	44.9	113.27	116.00	-14.6	2,387	-0.61%
2021/05/19	36	111.69	45	111.37	109.50	-9	2,206	-0.41%
2021/05/18	84.7	113.40	60	112.72	107.00	24.7	1,994	1.24%
2021/05/17	7	115.36	8	115.50	115.50	-1	1,673	-0.06%
2021/05/14	54	103.60	58.3	102.90	105.00	-4.3	1,627	-0.26%
2021/05/13	36.1	102.01	44.2	102.47	102.00	-8.1	1,424	-0.57%
2021/05/12	48	92.93	66.8	93.25	96.80	-18.8	1,231	-1.52%
2021/05/11	3	88.50	2.2	88.45	88.00	0.8	1,037	0.08%
2021/05/10	0	0.00	2	88.05	87.80	-2	1,014	-0.20%
2021/05/07	0	0.00	13.2	84.95	86.70	-13.2	988	-1.33%
2021/05/06	6	78.72	0	0.00	78.90	6	959	0.63%
2021/05/04	11	78.94	0	0.00	79.10	11	960	1.15%
2021/05/03	6	82.33	0	0.00	81.70	6	944	0.64%
2021/04/29	2	84.50	2	84.55	84.30	0	939	0.00%
2021/04/28	1	85.50	0	0.00	85.10	1	939	0.11%
2021/04/27	2	85.45	0.2	84.80	84.70	1.8	940	0.19%
2021/04/26	0.1	84.00	0	83.50	83.90	0.1	941	0.01%
2021/04/23	0.2	83.50	0	0.00	84.00	0.2	946	0.02%
2021/04/22	3.3	85.08	2	85.00	83.20	1.3	964	0.13%
2021/04/21	3	86.10	4	86.65	86.10	-1	981	-0.10%
2021/04/19	10	85.45	10	85.57	85.50	0	984	0.00%
2021/04/16	1	84.80	0	0.00	84.80	1	989	0.10%
2021/04/14	11.3	84.60	1	83.70	84.50	10.3	995	1.03%
2021/04/13	4.3	88.66	0	0.00	86.70	4.3	986	0.44%
2021/04/12	1	89.50	0	0.00	89.90	1	975	0.10%
2021/04/09	2	88.90	0	0.00	88.60	2	979	0.20%
2021/04/08	1	89.50	2	89.65	89.20	-1	985	-0.10%
2021/04/07	0	0.00	1	88.00	89.60	-1	986	-0.10%
2021/04/06	8	86.60	0	0.00	86.70	8	990	0.81%
2021/04/01	0.1	87.30	0	0.00	87.30	0.1	987	0.01%
2021/03/31	0.1	87.10	1	87.00	86.60	-1	992	-0.10%
2021/03/29	0	0.00	1	89.10	89.00	-1	1,010	-0.10%
2021/03/26	1	89.70	10.3	90.97	89.70	-9.3	1,009	-0.92%
2021/03/23	3	89.63	8	89.63	88.00	-5	1,007	-0.50%
2021/03/22	10	90.95	6.2	91.71	91.00	3.8	996	0.38%
2021/03/19	4	89.15	5	89.64	91.40	-1	993	-0.10%
2021/03/18	6	88.42	5	88.20	88.00	1	962	0.10%
2021/03/17	23.1	88.41	21.1	88.38	88.00	2	996	0.20%
2021/03/16	0	0.00	3.1	85.26	86.00	-3.1	945	-0.33%
2021/03/15	0	0.00	1	82.90	82.90	-1	923	-0.11%
2021/03/12	1	81.20	1	81.10	81.20	0	911	0.00%
2021/03/08	3	80.80	3	80.00	80.00	0	910	0.00%
2021/03/05	0.2	78.95	1	79.00	79.00	-0.8	910	-0.09%
2021/03/04	1	79.50	2	79.60	79.30	-1	920	-0.11%
2021/03/03	2	80.60	5.6	80.83	81.20	-3.6	914	-0.39%
2021/03/02	1	81.70	1	82.50	81.70	0	909	0.00%
2021/02/26	7	82.47	2	83.20	82.30	5	910	0.55%
2021/02/25	5	82.46	1	83.00	82.30	4	929	0.43%
2021/02/24	0.1	84.50	0	0.00	83.10	0.1	940	0.01%
2021/02/23	3	84.30	0	0.00	84.10	3	943	0.32%
2021/02/22	4	84.58	0	0.00	85.50	4	944	0.42%
2021/02/18	10	82.00	0	0.00	82.70	10	961	1.04%
2021/02/17	0	0.00	2	81.60	81.60	-2	960	-0.21%
2021/02/05	1	82.50	0	0.00	81.80	1	955	0.10%
2021/02/04	11	82.96	0	0.00	82.80	11	962	1.14%
2021/02/03	0.1	83.27	18	82.67	83.10	-17.9	977	-1.83%
2021/02/02	0	0.00	8	84.66	84.10	-8	969	-0.83%
2021/01/29	3	87.63	0	0.00	86.50	3	974	0.31%
2021/01/28	1	88.30	0	0.00	88.30	1	978	0.10%
2021/01/27	0	0.00	1	88.10	87.50	-1	988	-0.10%
2021/01/26	2	88.00	3	87.93	87.70	-1	994	-0.10%
2021/01/25	0	0.00	2	87.95	87.90	-2	1,013	-0.20%
2021/01/21	3	87.57	3	86.90	86.70	0	1,024	0.00%
2021/01/19	1	87.70	1	88.30	87.20	0	1,036	0.00%
2021/01/15	5	88.68	4	88.90	87.90	1	1,044	0.10%
2021/01/14	2	90.20	3	90.30	90.80	-1	1,023	-0.10%
2021/01/13	1	88.30	2	88.15	88.00	-1	998	-0.10%
2021/01/12	0	0.00	1	87.50	87.50	-1	1,004	-0.10%
2021/01/11	0	0.00	1	88.60	88.50	-1	1,013	-0.10%
2021/01/08	1	87.00	3.8	87.17	87.90	-2.8	1,079	-0.26%
2021/01/07	1	87.90	0	0.00	87.20	1	1,137	0.09%
2021/01/06	2	87.25	3.2	87.83	87.60	-1.2	1,148	-0.10%
2021/01/05	1	89.00	3	88.13	88.60	-2	1,161	-0.17%
2021/01/04	3	88.90	1	88.70	88.50	2	1,166	0.17%
2020/12/31	1	90.80	8.1	91.29	90.00	-7.1	1,158	-0.61%
2020/12/30	1	92.00	1.3	91.86	91.50	-0.3	1,148	-0.02%
2020/12/29	5	90.70	2	90.92	90.70	3	1,133	0.26%
2020/12/28	3	90.00	3.4	89.44	89.30	-0.4	1,116	-0.04%
2020/12/25	1	90.60	5	90.62	89.50	-4	1,115	-0.36%
2020/12/24	1	89.80	3	90.53	90.20	-2	1,105	-0.18%
2020/12/23	2	88.30	1	87.00	88.60	1	1,090	0.09%
2020/12/21	0	0.00	1	87.00	86.60	-1	1,082	-0.09%
2020/12/18	1.1	86.55	6	86.78	87.00	-4.9	1,081	-0.45%
2020/12/17	7	88.61	1	87.70	87.50	6	1,074	0.56%
2020/12/16	6	90.13	0	0.00	89.20	6	1,061	0.57%
2020/12/15	2.1	91.08	1	90.70	90.00	1.1	1,047	0.11%
2020/12/14	3	89.20	2	89.05	89.00	1	1,020	0.10%
2020/12/11	29	90.74	25	88.76	88.80	4	1,015	0.39%
2020/12/10	3	87.80	0	0.00	87.50	3	976	0.31%
2020/12/09	0	0.00	2	88.00	88.00	-2	979	-0.20%
2020/12/07	1.2	87.15	0	0.00	86.90	1.2	991	0.12%
2020/12/04	3	88.20	1	88.80	88.20	2	984	0.20%
2020/12/03	0	0.00	1	87.80	87.40	-1	983	-0.10%
2020/12/02	2.2	88.01	1	88.90	88.10	1.2	979	0.12%
2020/12/01	3	87.93	1	87.80	88.00	2	977	0.20%
2020/11/30	10	89.18	1	91.20	88.00	9	972	0.93%
2020/11/27	1	90.00	1	89.80	90.00	0	957	0.00%
2020/11/26	1	88.70	1	88.40	88.50	0	951	0.00%
2020/11/25	3	88.90	0	0.00	89.00	3	950	0.32%
2020/11/24	9.2	88.83	5	88.66	88.00	4.2	943	0.45%
2020/11/23	6.1	90.16	2	90.40	90.00	4.1	925	0.44%
2020/11/20	1	91.50	2	91.50	91.80	-1	979	-0.10%
2020/11/19	1	91.40	0	0.00	91.40	1	1,005	0.10%
2020/11/18	0.2	90.90	0	0.00	90.50	0.2	994	0.02%
2020/11/17	5	91.34	5	92.10	90.50	0	982	0.00%
2020/11/16	9.2	93.00	50	93.02	92.70	-40.8	991	-4.11%
2020/11/13	1	94.00	1	93.90	93.90	0	995	0.00%
2020/11/12	3	93.30	8	93.81	93.20	-5	998	-0.50%
2020/11/11	6	95.78	5	95.52	95.10	1	991	0.10%
2020/11/10	1	95.70	0	0.00	95.70	1	981	0.10%
2020/11/09	4	95.83	1	96.00	96.00	3	978	0.31%
2020/11/06	7	95.03	0	0.00	94.80	7	975	0.72%
2020/11/05	2	94.75	2	94.90	94.50	0	981	0.00%
2020/11/04	4	93.83	3	94.13	93.80	1	978	0.10%
2020/11/03	2	96.10	1	95.50	95.50	1	967	0.10%
2020/11/02	11	98.94	5	96.50	96.50	6	964	0.62%
2020/10/30	2	97.30	3	96.67	96.00	-1	951	-0.11%
2020/10/27	2.1	93.86	1	94.00	93.80	1.1	947	0.12%
2020/10/26	3	95.43	0	0.00	94.90	3	943	0.32%
2020/10/23	0	0.00	2	97.80	97.70	-2	935	-0.21%
2020/10/22	1	98.10	0	0.00	97.40	1	966	0.10%
2020/10/21	1	97.90	4	98.33	98.10	-3	985	-0.30%
2020/10/19	1	98.00	0	0.00	98.00	1	1,000	0.10%
2020/10/16	39	100.37	31	99.16	97.00	8	1,001	0.80%
2020/10/15	8	101.20	10	102.09	104.50	-2	945	-0.21%
2020/10/14	6	95.85	3	95.73	95.10	3	906	0.33%
2020/10/13	8	94.53	0	0.00	94.70	8	908	0.88%
2020/10/12	2.3	99.65	0	0.00	99.10	2.3	918	0.25%
2020/10/08	3	102.33	0	0.00	101.50	3	922	0.33%
2020/10/06	0	0.00	1	105.00	105.00	-1	970	-0.10%
2020/09/29	2	103.50	1	102.00	102.00	1	1,078	0.09%
2020/09/28	2	102.00	2	102.50	103.00	0	1,113	0.00%
2020/09/25	1	102.50	0	0.00	101.00	1	1,169	0.09%
2020/09/24	1	105.00	0	0.00	105.00	1	1,259	0.08%
2020/09/18	2	113.25	2	113.50	112.00	0	1,454	0.00%
2020/09/17	1	112.50	1	113.00	112.50	0	1,460	0.00%
2020/09/16	0	0.00	5	111.40	110.00	-5	1,460	-0.34%
2020/09/15	5	111.20	1	111.00	111.00	4	1,462	0.27%
2020/09/14	1	108.00	2	108.00	108.00	-1	1,456	-0.07%
2020/09/11	3	107.50	3	108.83	105.00	0	1,473	0.00%
2020/09/09	0	0.00	1	104.50	106.00	-1	1,485	-0.07%
2020/09/08	1	105.50	2	107.25	105.00	-1	1,494	-0.07%
2020/09/07	3	106.67	2	108.25	106.00	1	1,511	0.07%
2020/09/04	2	107.00	1	108.50	107.50	1	1,537	0.07%
2020/09/03	1	110.00	1	110.00	110.00	0	1,542	0.00%
2020/09/02	0	0.00	3	111.50	110.00	-3	1,554	-0.19%
2020/09/01	0	0.00	3	114.00	112.50	-3	1,578	-0.19%
2020/08/31	1	113.50	1	114.00	112.00	0	1,620	0.00%
2020/08/27	1	113.50	3	113.67	113.00	-2	1,654	-0.12%
2020/08/26	41	117.39	32	117.98	113.50	9	1,676	0.54%
2020/08/25	3	110.00	3	111.33	114.50	0	1,616	0.00%
2020/08/20	3	105.33	1	106.50	104.50	2	1,653	0.12%
2020/08/19	3	112.67	1	109.50	113.00	2	1,701	0.12%
2020/08/18	1	109.50	2	109.50	109.50	-1	1,763	-0.06%
2020/08/17	1	113.00	0	0.00	112.00	1	1,790	0.06%
2020/08/12	3	114.00	1	113.00	113.00	2	2,074	0.10%
2020/08/11	2	119.50	2	119.00	118.00	0	2,090	0.00%
2020/08/10	3	121.17	1	122.50	122.50	2	2,106	0.09%
2020/08/07	1	123.50	0	0.00	121.50	1	2,153	0.05%
2020/08/06	1	124.50	0	0.00	123.00	1	2,162	0.05%
2020/08/04	3	123.00	1	124.50	124.00	2	2,202	0.09%
2020/08/03	1	119.50	0	0.00	119.50	1	2,276	0.04%
2020/07/30	0	0.00	2	122.00	118.50	-2	2,375	-0.08%
2020/07/29	1	118.50	4	118.63	120.50	-3	2,410	-0.12%
2020/07/28	8	118.56	4	115.88	119.50	4	2,423	0.17%
2020/07/27	0	0.00	9	118.83	115.50	-9	2,435	-0.37%
2020/07/24	1	123.50	6	125.08	122.00	-5	2,478	-0.20%
2020/07/23	3	124.17	0	0.00	123.50	3	2,503	0.12%
2020/07/22	3	126.00	1	129.00	125.00	2	2,620	0.08%
2020/07/20	2	125.50	4	125.00	132.50	-2	2,689	-0.07%
2020/07/17	4	132.88	4	133.38	128.50	0	2,683	0.00%
2020/07/16	7	139.36	9	140.17	136.00	-2	2,709	-0.07%
2020/07/15	4	134.13	1	134.00	135.50	3	2,710	0.11%
2020/07/14	4	133.00	2	133.00	133.00	2	2,737	0.07%
2020/07/13	8	138.00	16	137.13	135.50	-8	2,770	-0.29%
2020/07/10	10	131.95	2	132.25	132.00	8	2,813	0.28%
2020/07/09	4	137.50	5.1	138.36	136.00	-1.1	2,896	-0.04%
2020/07/08	16	142.81	14	143.82	139.00	2	3,040	0.07%
2020/07/07	5	136.90	2.1	136.45	135.00	2.9	3,076	0.10%
2020/07/06	13	138.12	23	138.09	137.00	-10	3,105	-0.32%
2020/07/03	11	132.41	13	133.46	132.00	-2	3,128	-0.06%
2020/07/02	19	128.00	26	128.54	132.00	-7	3,047	-0.23%
2020/07/01	1	118.50	4	119.13	120.00	-3	2,976	-0.10%
2020/06/30	27	121.54	22	121.09	118.00	5	2,966	0.17%
2020/06/29	5	120.30	7	119.21	121.50	-2	2,929	-0.07%
2020/06/24	0	0.00	4	116.75	116.50	-4	2,895	-0.14%
2020/06/23	2	115.50	1	115.00	115.00	1	2,914	0.03%
2020/06/22	1	114.00	0	0.00	115.50	1	2,916	0.03%
2020/06/19	4	114.75	4	115.38	113.00	0	2,919	0.00%
2020/06/18	1	117.00	3	117.50	117.00	-2	2,919	-0.07%
2020/06/17	4	116.50	4	114.88	117.50	0	2,911	0.00%
2020/06/16	0	0.00	1	113.00	113.00	-1	2,894	-0.03%
2020/06/15	0	0.00	1	114.00	112.00	-1	2,903	-0.03%
2020/06/12	3	108.17	2	108.00	109.50	1	2,906	0.03%
2020/06/11	6	114.33	11	118.18	112.50	-5	2,902	-0.17%
2020/06/10	1	116.00	2	116.25	116.00	-1	2,889	-0.03%
2020/06/09	3	116.67	4	118.25	117.00	-1	2,898	-0.03%
2020/06/08	2	118.75	10	121.55	115.50	-8	2,907	-0.28%
2020/06/05	21	122.24	24	121.65	120.00	-3	2,889	-0.10%
2020/06/04	18	119.47	2	120.25	118.50	16	2,850	0.56%
2020/06/03	6	120.00	3	118.33	118.00	3	2,839	0.11%
2020/06/02	10	119.25	10	117.80	117.50	0	2,833	0.00%
2020/06/01	3	117.00	5	117.30	117.00	-2	2,826	-0.07%
2020/05/29	3	116.00	2	113.75	116.00	1	2,813	0.04%
2020/05/28	5	114.90	9	114.33	111.50	-4	2,786	-0.14%
2020/05/27	1	117.50	5	117.70	116.00	-4	2,771	-0.14%
2020/05/26	24	121.27	34	121.37	117.50	-10	2,755	-0.36%
2020/05/25	25.2	116.97	23	117.43	121.00	2.2	2,685	0.08%
2020/05/22	20	113.05	12	112.42	110.00	8	2,617	0.31%
2020/05/21	28	116.23	44	116.00	114.50	-16	2,589	-0.62%
2020/05/20	34	110.75	38	110.04	112.00	-4	2,520	-0.16%
2020/05/19	28	105.16	48	103.95	106.00	-20	2,399	-0.83%
2020/05/18	4	99.93	5	99.78	100.00	-1	2,313	-0.04%
2020/05/15	6	99.17	7	98.33	97.80	-1	2,309	-0.04%
2020/05/14	28	100.14	22	100.02	97.30	6	2,351	0.26%
2020/05/13	2	99.00	2	98.15	97.60	0	2,315	0.00%
2020/05/12	6	99.45	3	99.07	98.30	3	2,325	0.13%
2020/05/11	17	100.44	16	100.51	98.90	1	2,342	0.04%
2020/05/08	16	106.53	43	107.17	102.00	-27	2,395	-1.13%
2020/05/07	17	102.56	16	102.38	103.00	1	2,335	0.04%
2020/05/06	18	100.47	9	99.77	99.00	9	2,268	0.40%
2020/05/05	20	98.77	26	100.00	97.20	-6	2,224	-0.27%
2020/05/04	2	97.30	2	98.60	97.30	0	2,183	0.00%
2020/04/30	14	99.81	19	99.65	98.60	-5	2,168	-0.23%
2020/04/29	27	98.86	13	99.42	97.00	14	2,136	0.66%
2020/04/28	3	97.20	2	97.65	95.70	1	2,075	0.05%
2020/04/27	62	99.94	62	98.47	96.60	0	2,039	0.00%
2020/04/24	30	91.02	57	91.24	96.00	-27	1,909	-1.41%
2020/04/23	13	88.00	5	87.98	87.30	8	1,823	0.44%
2020/04/22	6	86.87	9	87.13	86.90	-3	1,804	-0.17%
2020/04/21	15	89.16	12	88.13	86.20	3	1,788	0.17%
2020/04/20	9	87.60	4	86.85	88.30	5	1,748	0.29%
2020/04/17	20	87.18	7	86.80	85.40	13	1,721	0.76%
2020/04/16	8	86.41	13	88.05	87.80	-5	1,678	-0.30%
2020/04/15	31	88.49	3	88.80	86.60	28	1,632	1.72%
2020/04/14	20	90.34	22	89.84	91.00	-2	1,556	-0.13%
2020/04/13	31	88.28	24	87.55	90.00	7	1,454	0.48%
2020/04/10	16	77.44	11	78.09	82.30	5	1,288	0.39%
2020/04/09	27	75.61	7	74.57	74.90	20	1,182	1.69%
2020/04/08	7	74.07	2	74.60	75.00	5	1,120	0.45%
2020/04/06	1	69.60	1	71.00	70.90	0	1,020	0.00%
2020/03/31	0	0.00	1	69.90	70.30	-1	994	-0.10%
2020/03/30	3	68.77	2	68.45	70.10	1	986	0.10%
2020/03/27	3	70.83	0	0.00	70.30	3	979	0.31%
2020/03/26	3	75.33	0	0.00	73.40	3	961	0.31%
2020/03/24	1	75.60	1	76.00	73.80	0	949	0.00%
2020/03/23	14	72.96	16	72.68	73.80	-2	949	-0.21%
2020/03/20	8	69.18	2	69.20	70.30	6	950	0.63%
2020/03/19	4	66.55	1	64.10	65.00	3	982	0.31%
2020/03/18	4	72.08	2	73.05	71.20	2	978	0.20%
2020/03/17	0	0.00	1	69.00	69.00	-1	961	-0.10%
2020/03/16	1	79.00	0	0.00	76.60	1	945	0.11%
2020/03/13	2	80.15	11	80.10	80.50	-9	932	-0.96%
2020/03/12	7	90.46	1	89.00	88.90	6	915	0.66%
2020/03/11	10	99.70	2	100.00	98.70	8	891	0.90%
2020/03/10	4	98.00	1	99.30	99.50	3	880	0.34%
2020/03/09	1	102.50	0	101.00	100.00	1	869	0.11%
2020/03/06	3	107.83	3	107.67	107.50	0	866	0.00%
2020/03/05	1	109.06	15	109.50	111.50	-14	852	-1.64%
2020/03/04	34	102.65	1	102.50	103.00	33	835	3.95%
2020/03/03	13	103.12	1	102.50	102.50	12	831	1.44%
2020/03/02	0	0.00	1	103.00	102.50	-1	824	-0.12%
2020/02/27	2	111.25	0	0.00	106.50	2	815	0.25%
2020/02/26	4	111.25	2	111.50	109.50	2	804	0.25%
2020/02/25	6	108.92	9	109.72	109.00	-3	793	-0.38%
2020/02/24	5	112.90	1	111.50	111.50	4	783	0.51%
2020/02/21	3	118.33	6	117.33	116.50	-3	774	-0.39%
2020/02/20	3	117.33	4	118.63	120.00	-1	769	-0.13%
2020/02/19	2	116.00	2	116.50	116.50	0	761	0.00%
2020/02/18	4	119.75	0	0.00	117.00	4	757	0.53%
2020/02/17	11	120.68	9	120.67	120.00	2	738	0.28%
2020/02/14	4	111.00	8	111.88	113.50	-4	691	-0.58%
2020/02/13	11.2	112.29	15	111.17	110.50	-3.8	683	-0.56%
2020/02/12	4	108.50	2	109.25	108.50	2	678	0.29%
2020/02/11	31	107.10	16	107.50	109.50	15	645	2.32%
2020/02/10	6	98.90	4	98.48	100.00	2	549	0.36%
2020/02/06	1	94.80	1	93.70	93.70	0	533	0.00%
2020/02/05	1	94.10	1	95.30	93.60	0	536	0.00%
2020/02/04	1	96.50	2.2	95.22	95.70	-1.2	531	-0.23%
2020/02/03	2	91.70	1.2	96.07	96.40	0.8	526	0.15%
2020/01/31	1	91.20	0	0.00	89.00	1	513	0.19%
2020/01/30	2.1	89.18	0	0.00	88.70	2.1	515	0.41%
2020/01/07	1.2	92.17	3	91.40	91.00	-1.8	512	-0.35%
2020/01/06	0	0.00	1	92.40	92.30	-1	508	-0.20%
2020/01/02	0	0.00	1	96.50	96.20	-1	498	-0.20%
2019/12/30	1	94.70	0	0.00	95.20	1	497	0.20%
2019/12/27	0	0.00	1	96.70	95.70	-1	497	-0.20%
2019/12/23	3.1	94.06	7	93.44	93.60	-3.9	483	-0.81%
2019/12/20	3	95.97	1	96.20	96.00	2	472	0.42%
2019/12/18	6	96.70	0	0.00	96.00	6	473	1.27%
2019/12/17	0	0.00	7	96.99	96.70	-7	462	-1.51%
2019/12/16	16	97.11	13	98.28	95.70	3	448	0.67%
2019/12/13	6	108.58	0	0.00	104.50	6	410	1.46%
2019/12/11	1	112.50	0	0.00	112.50	1	395	0.25%
2019/12/09	0	0.00	1	113.00	112.00	-1	443	-0.23%
2019/12/06	1	113.00	1	114.00	113.50	0	441	0.00%
2019/12/05	0	0.00	1	114.00	114.00	-1	441	-0.23%
2019/12/04	0	0.00	1	114.50	114.50	-1	449	-0.22%
2019/12/03	2	113.25	0	0.00	113.50	2	456	0.44%
2019/12/02	0	0.00	2	115.50	115.50	-2	451	-0.44%
2019/11/29	3	118.83	3	117.83	115.50	0	460	0.00%
2019/11/27	0	0.00	3	116.83	117.50	-3	483	-0.62%
2019/11/26	0	0.00	1	117.50	115.50	-1	487	-0.21%
2019/11/25	0	0.00	3	117.00	116.50	-3	494	-0.61%
2019/11/22	0	0.00	1	117.00	116.50	-1	500	-0.20%
2019/11/21	0	0.00	1	115.50	115.50	-1	510	-0.20%
2019/11/20	3	114.00	4	114.00	114.00	-1	534	-0.19%
2019/11/15	0	0.00	4	117.00	119.00	-4	545	-0.73%
2019/11/14	1	114.00	16	114.00	114.50	-15	545	-2.75%
2019/11/13	10	115.55	6	114.83	116.00	4	540	0.74%
2019/11/12	13	121.31	3	121.33	120.00	10	528	1.89%
2019/11/11	6	123.92	0	0.00	121.00	6	519	1.15%
2019/11/08	1	132.00	1	131.50	131.00	0	499	0.00%
2019/11/06	1	131.50	2	132.50	131.00	-1	505	-0.20%
2019/11/05	4	134.75	3	135.00	133.50	1	505	0.20%
2019/10/31	2	131.50	1	132.50	132.00	1	528	0.19%
2019/10/30	0	0.00	2	130.50	131.00	-2	526	-0.38%
2019/10/29	3	133.67	0	0.00	131.00	3	527	0.57%
2019/10/28	0	0.00	1	134.50	136.00	-1	526	-0.19%
2019/10/25	2	133.75	1	135.50	133.00	1	529	0.19%
2019/10/24	5	134.60	0	0.00	135.00	5	536	0.93%
2019/10/23	9	137.00	2	136.50	136.50	7	530	1.32%
2019/10/22	4	134.88	2	135.50	135.50	2	529	0.38%
2019/10/21	3	134.17	2	134.25	134.50	1	543	0.18%
2019/10/18	1	133.50	3	133.33	133.50	-2	551	-0.36%
2019/10/17	1	133.00	0	0.00	134.00	1	571	0.17%
2019/10/16	3	135.50	3	133.33	133.00	0	582	0.00%
2019/10/03	3	129.17	0	0.00	130.50	3	747	0.40%
2019/10/01	1	129.50	0	0.00	130.00	1	849	0.12%
2019/09/26	1	132.00	0	0.00	131.00	1	858	0.12%
2019/09/23	1	135.00	0	0.00	135.00	1	848	0.12%
2019/09/20	5	135.00	0	0.00	135.00	5	845	0.59%
2019/09/18	7	136.00	0	0.00	135.50	7	844	0.83%
2019/09/16	4	135.00	2	135.00	134.00	2	836	0.24%
2019/09/12	3	137.00	5	138.70	136.50	-2	832	-0.24%
2019/09/11	8	139.44	1	143.00	140.50	7	824	0.85%
2019/09/06	2	129.00	2	129.50	129.00	0	786	0.00%
2019/09/03	8	136.50	4	136.88	137.00	4	765	0.52%
2019/09/02	3	134.00	3	137.50	135.00	0	755	0.00%
2019/08/30	5	136.90	5	137.20	134.00	0	743	0.00%
2019/08/29	0.5	134.50	0	0.00	132.50	0.5	720	0.07%
2019/08/26	0.5	131.50	0	0.00	130.50	0.5	696	0.07%
2019/08/23	10	136.10	3	135.67	135.00	7	683	1.02%
2019/08/22	1	129.50	1	129.00	129.00	0	655	0.00%
2019/08/20	1	130.00	1	127.00	127.00	0	639	0.00%
2019/08/19	1	127.00	0	0.00	128.00	1	624	0.16%
2019/08/15	0	0.00	2	129.00	128.00	-2	614	-0.33%
2019/08/12	2	139.50	0	0.00	139.50	2	600	0.33%
2019/08/06	2	142.50	2	143.25	141.50	0	588	0.00%
2019/08/05	1	137.50	3	144.00	137.50	-2	565	-0.35%
2019/08/02	1	150.50	0	0.00	150.50	1	548	0.18%
2019/08/01	0	0.00	2	154.50	154.50	-2	542	-0.37%
2019/07/30	2	153.50	2	152.50	153.50	0	532	0.00%
2019/07/29	3	153.00	0	0.00	152.50	3	524	0.57%
2019/07/26	2	158.00	3	156.67	157.00	-1	516	-0.19%
2019/07/25	0	0.00	2	154.25	153.50	-2	503	-0.40%
2019/07/24	1	154.50	1	152.00	154.50	0	500	0.00%
2019/07/23	2	155.25	4	155.63	153.00	-2	493	-0.41%
2019/07/22	0	0.00	1	152.00	152.00	-1	477	-0.21%
2019/07/19	10	159.30	8	155.75	155.00	2	469	0.43%
2019/07/18	1	154.50	1	158.50	154.00	0	449	0.00%
2019/07/17	3	157.00	3	158.00	156.50	0	437	0.00%
2019/07/16	3	153.67	3	157.33	155.50	0	381	0.00%
2019/07/12	2	143.00	3	143.67	142.00	-1	328	-0.30%
2019/07/10	5	142.20	5	140.10	141.00	0	301	0.00%
2019/07/09	3	140.50	3	142.67	138.00	0	288	0.00%
2019/07/08	29	140.12	30	135.98	142.00	-1	261	-0.38%
2019/07/05	4	128.00	8	127.00	129.50	-4	188	-2.12%
2019/07/03	3	120.00	0	0.00	118.50	3	150	1.99%
2019/06/25	1	116.50	0	0.00	116.50	1	129	0.77%
2019/06/19	1	120.50	0	0.00	120.50	1	126	0.79%
2019/06/17	1	123.00	0	0.00	123.00	1	117	0.85%
2019/06/12	1	117.00	0	0.00	117.00	1	113	0.88%
2019/06/11	1	116.50	0	0.00	116.00	1	112	0.89%
2019/05/21	1	122.00	0	0.00	124.00	1	128	0.78%
2019/04/16	1	130.00	0	0.00	130.00	1	136	0.74%
2019/03/28	1	130.00	0	0.00	130.00	1	139	0.72%
2019/03/25	0	0.00	1	139.00	135.50	-1	144	-0.69%
2019/03/20	1.1	143.00	0	0.00	144.00	1.1	146	0.72%
2019/03/13	0	0.00	1	140.50	141.00	-1	156	-0.64%
2019/03/11	1	146.00	0	0.00	142.00	1	161	0.62%
2019/03/08	0	0.00	2	146.50	147.50	-2	168	-1.19%
2019/03/07	1	145.00	1	147.00	148.00	0	177	0.00%
2019/02/21	0	0.00	1	141.50	142.00	-1	225	-0.44%
2019/02/19	1	140.00	3	140.50	140.50	-2	225	-0.89%
2019/02/14	0	0.00	2	141.75	140.00	-2	233	-0.85%
2019/02/13	0	0.00	3	140.00	140.00	-3	241	-1.24%
2019/02/11	0	0.00	2	139.00	140.00	-2	284	-0.70%
2019/01/30	0	0.00	2	133.01	135.00	-2	281	-0.71%
2019/01/25	1	130.00	0	0.00	130.00	1	292	0.34%
2019/01/16	2	132.25	0	0.00	128.50	2	369	0.54%
2019/01/15	0	0.00	1	130.00	132.00	-1	372	-0.27%
2019/01/10	1	128.50	0	0.00	128.00	1	375	0.27%
2019/01/09	1	129.00	0	0.00	128.50	1	382	0.26%
2018/12/27	3	127.83	0	0.00	127.50	3	445	0.67%
2018/12/25	1	125.00	0	0.00	125.50	1	493	0.20%
2018/12/24	1	128.00	0	0.00	128.00	1	492	0.20%
2018/12/22	1	132.00	0	0.00	131.50	1	491	0.20%
2018/12/21	4	131.50	0	0.00	131.50	4	495	0.81%
2018/12/20	1	134.00	0	0.00	134.00	1	495	0.20%
2018/12/11	1	145.50	1	145.50	145.00	0	491	0.00%
2018/12/06	0	0.00	4	144.50	142.50	-4	486	-0.82%
2018/12/04	1	153.50	1	150.00	150.00	0	482	0.00%
2018/12/03	4	152.50	1	152.50	150.00	3	477	0.63%
2018/11/30	1	147.50	0	0.00	147.50	1	469	0.21%
2018/11/29	1	156.00	1	159.50	156.50	0	461	0.00%
2018/11/28	1	150.50	4	154.88	156.00	-3	453	-0.66%
2018/11/16	0	0.00	1	136.50	136.50	-1	411	-0.24%
2018/11/12	1	145.00	1	146.50	146.50	0	397	0.00%
2018/11/09	1	144.00	1	147.50	145.00	0	390	0.00%
2018/11/08	4	138.88	4	130.88	140.00	0	369	0.00%
2018/10/31	1	149.50	1	146.50	141.00	0	330	0.00%
2018/10/25	5	146.70	5	146.70	145.00	0	304	0.00%
2018/10/24	3	148.00	5.1	147.23	150.50	-2.1	291	-0.71%
2018/10/23	5	141.40	5	140.10	139.50	0	273	0.00%
2018/10/18	0	0.00	2	130.50	133.00	-2	261	-0.76%
2018/10/17	7	133.07	5	131.80	133.00	2	266	0.75%
2018/10/15	1	123.00	0	0.00	123.50	1	253	0.39%
2018/10/09	4	129.50	4	136.00	129.00	0	246	0.00%
2018/10/08	5	155.20	6	142.50	139.00	-1	235	-0.42%
2018/10/05	4	152.00	4	153.63	154.00	0	222	0.00%
2018/10/04	4	155.25	3	152.83	158.00	1	211	0.47%
2018/10/03	6	151.33	5	154.50	155.50	1	195	0.51%
2018/09/06	0	0.00	6	139.00	140.00	-6	238	-2.51%
2018/09/04	0	0.00	2	142.00	142.00	-2	241	-0.83%
2018/08/29	0	0.00	1	136.00	136.00	-1	245	-0.41%
2018/08/23	0	0.00	1	131.50	129.00	-1	269	-0.37%
2018/08/22	2	129.50	0	0.00	128.50	2	278	0.72%
2018/08/21	1	127.00	0	0.00	130.00	1	279	0.36%
2018/08/20	0	0.00	0.1	130.00	129.00	-0.1	277	-0.02%
2018/07/24	0	0.00	1	145.00	144.00	-1	381	-0.26%
2018/06/27	1	132.00	0	0.00	130.00	1	434	0.23%
2018/06/22	1	135.50	0	0.00	134.50	1	445	0.22%
2018/06/19	1	144.00	0	0.00	146.00	1	482	0.21%
2018/06/11	1	154.50	0	0.00	153.00	1	549	0.18%
2018/06/06	1	156.50	1	154.00	153.00	0	599	0.00%
2018/06/04	1	155.00	2	156.00	155.50	-1	613	-0.16%
2018/06/01	0	0.00	1	149.00	148.00	-1	632	-0.16%
2018/05/30	2	149.00	2	148.75	149.50	0	671	0.00%
2018/05/22	1	141.00	0	0.00	140.50	1	712	0.14%
2018/05/21	0	0.00	2	140.50	146.50	-2	710	-0.28%
2018/05/16	1	137.50	0	0.00	139.00	1	713	0.14%
2018/05/15	0	0.00	0.1	132.00	133.50	-0.1	724	-0.02%
2018/05/14	1	131.00	0	0.00	131.00	1	724	0.14%
2018/05/10	4	127.63	5	125.50	134.50	-1	728	-0.14%
2018/05/09	4	127.75	5	133.60	126.50	-1	715	-0.14%
2018/05/02	0	0.00	1	140.50	142.50	-1	719	-0.14%
2018/04/30	1	141.00	1	141.50	138.50	0	752	0.00%
2018/04/27	1	138.00	0	0.00	138.00	1	777	0.13%
2018/04/26	0	0.00	3	141.00	140.00	-3	800	-0.37%
2018/04/24	1	140.50	0.6	145.00	145.50	0.4	842	0.05%
2018/04/20	0	0.00	1	150.00	149.00	-1	850	-0.12%
2018/04/19	3	150.50	0	0.00	151.50	3	850	0.35%
2018/04/17	1	142.50	0	0.00	144.00	1	841	0.12%
2018/04/16	0.6	143.00	1	142.00	143.00	-0.4	838	-0.05%
2018/04/12	2	152.50	0	0.00	151.00	2	820	0.24%
2018/04/10	0	0.00	3	163.67	157.00	-3	815	-0.37%
2018/03/31	0	0.00	0.3	168.00	168.50	-0.3	837	-0.03%
2018/03/30	0	0.00	2	170.25	166.50	-2	849	-0.24%
2018/03/29	1	164.00	0	0.00	161.00	1	895	0.11%
2018/03/27	2	167.75	3	168.83	167.50	-1	903	-0.11%
2018/03/23	2	160.50	2	157.25	162.50	0	897	0.00%
2018/03/22	1	169.00	2	164.50	157.00	-1	893	-0.11%
2018/03/21	0	0.00	1	170.00	170.00	-1	895	-0.11%
2018/03/20	5	170.80	0	169.00	169.00	5	887	0.56%
2018/03/16	2	190.00	2	188.50	191.00	0	853	0.00%
2018/03/15	2	185.50	1	187.00	189.00	1	848	0.12%
2018/03/14	2	185.75	2.6	183.43	185.00	-0.6	848	-0.07%
2018/03/13	1	179.00	1	180.50	181.00	0	897	0.00%
2018/03/12	2	181.00	7	177.29	182.00	-5	901	-0.55%
2018/03/07	3	170.67	9	172.89	168.00	-6	904	-0.66%
2018/03/06	1	171.00	5	171.00	171.50	-4	922	-0.43%
2018/03/05	4	165.13	0	0.00	161.00	4	940	0.43%
2018/03/02	5	167.70	9	169.50	169.50	-4	959	-0.42%
2018/02/27	1	163.00	0	0.00	162.00	1	1,105	0.09%
2018/02/26	1	157.17	1	162.50	163.00	0	1,155	0.00%
2018/02/23	0	0.00	6	156.42	158.00	-6	1,223	-0.49%
2018/02/22	1	148.00	0	0.00	148.50	1	1,236	0.08%
2018/02/08	1	145.00	1	145.50	145.00	0	1,368	0.00%
2018/02/07	1	146.00	2	146.25	145.50	-1	1,411	-0.07%
2018/02/06	1	139.00	2	143.75	142.50	-1	1,430	-0.07%
2018/02/02	0	0.00	4	161.38	158.00	-4	1,503	-0.27%
2018/01/31	0	0.00	6	162.00	162.00	-6	1,539	-0.39%
2018/01/30	0	0.00	6	154.25	154.00	-6	1,549	-0.39%
2018/01/26	3	157.17	0	0.00	157.50	3	1,611	0.19%
2018/01/25	0	0.00	1	159.00	156.50	-1	1,617	-0.06%
2018/01/24	8	164.31	3	165.50	160.50	5	1,633	0.31%
2018/01/23	3	161.67	1	160.00	160.00	2	1,608	0.12%
2018/01/22	4	161.50	5	161.20	163.00	-1	1,589	-0.06%
2018/01/19	13	153.92	14	152.50	152.50	-1	1,574	-0.06%
2018/01/18	8	149.19	8	149.50	150.00	0	1,564	0.00%
2018/01/17	2	147.00	4	142.88	146.00	-2	1,549	-0.13%
2018/01/16	0	0.00	1	139.50	140.50	-1	1,541	-0.06%
2018/01/11	2	139.25	2	139.00	139.00	0	1,550	0.00%
2018/01/10	2	141.50	1	142.50	140.50	1	1,550	0.06%
2018/01/09	1	140.00	2	142.50	144.00	-1	1,557	-0.06%
2018/01/05	5	142.80	1	142.50	141.50	4	1,575	0.25%
2018/01/04	1	144.50	0	0.00	143.00	1	1,577	0.06%
2018/01/03	0	0.00	2	144.25	144.00	-2	1,577	-0.13%

富邦媒上月業績月增10% 網家-5%UDN聯合新聞網－23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－2024/03/28

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

台新-高雄券商分點個股進出
台新-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

台新-高雄 券商分點個股進出 台新-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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析