網家 (8044)-凱基-松山券商分點個股進出

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
35.30
漲跌
▼0.15
漲幅
-0.42%
成交量
1,166張
產業
上櫃數位雲端類類股0.00%
433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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	5	35.83	4	35.74	35.30	1	1,020	0.10%
2024/05/17	1	36.20	20	35.75	36.35	-19	982	-1.93%
2024/05/09	0	0.00	1	33.15	33.05	-1	966	-0.10%
2024/05/08	3	33.40	0.4	33.45	33.50	2.6	970	0.27%
2024/05/03	9	33.78	7	33.66	33.75	2	977	0.20%
2024/05/02	3	32.97	2.3	32.48	33.35	0.7	942	0.07%
2024/04/30	2	30.98	0	0.00	31.45	2	930	0.22%
2024/04/29	5	31.92	2	32.13	31.10	3	931	0.32%
2024/04/25	0	0.00	0.3	30.00	29.80	-0.3	912	-0.03%
2024/04/22	0	0.00	5	28.60	29.20	-5	910	-0.55%
2024/04/19	0	0.00	2	28.25	28.25	-2	896	-0.22%
2024/04/12	3	31.23	0	0.00	31.05	3	847	0.35%
2024/04/10	0	0.00	1	32.60	32.70	-1	844	-0.12%
2024/04/09	0	0.00	1	31.95	32.15	-1	847	-0.12%
2024/04/01	0	33.80	1	33.75	33.95	-1	804	-0.12%
2024/03/29	1	33.30	0	0.00	33.30	1	794	0.13%
2024/03/28	0	33.40	0	0.00	34.00	0	785	0.00%
2024/03/22	1	34.10	5	33.50	34.00	-4	794	-0.50%
2024/03/21	0	0.00	1	33.50	33.30	-1	787	-0.13%
2024/03/19	0	0.00	3.2	33.62	33.40	-3.2	769	-0.41%
2024/03/11	1	35.30	0	0.00	35.65	1	804	0.12%
2024/03/07	1	36.20	0	0.00	36.00	1	803	0.12%
2024/03/05	4	37.98	0	0.00	37.60	4	790	0.51%
2024/02/27	3	37.57	0	0.00	38.00	3	761	0.39%
2024/01/19	1	39.45	0	0.00	39.75	1	949	0.11%
2024/01/09	1	42.00	0	0.00	42.00	1	1,071	0.09%
2023/12/21	0	0.00	1	43.75	43.50	-1	1,102	-0.09%
2023/12/20	0	0.00	2	44.13	44.10	-2	1,097	-0.18%
2023/12/19	0	0.00	2	44.33	44.35	-2	1,090	-0.18%
2023/12/11	1	46.90	0	0.00	46.20	1	1,085	0.09%
2023/12/04	2	45.48	0	0.00	45.40	2	1,026	0.19%
2023/11/30	0	0.00	1	44.50	44.35	-1	1,024	-0.10%
2023/11/28	0	0.00	11	44.27	43.80	-11	1,025	-1.07%
2023/11/27	3	43.85	15	43.90	43.90	-12	1,021	-1.18%
2023/11/24	0	0.00	34	43.75	43.55	-34	1,024	-3.32%
2023/11/23	0	0.00	2	43.90	43.95	-2	1,024	-0.20%
2023/11/22	4	43.98	44	43.93	44.00	-40	1,016	-3.94%
2023/11/20	0	0.00	3	43.60	43.00	-3	1,005	-0.30%
2023/11/17	0	0.00	8	43.78	43.30	-8	1,004	-0.80%
2023/11/16	1	43.65	2	43.73	43.75	-1	1,002	-0.10%
2023/11/15	2	43.10	0	0.00	43.15	2	1,001	0.20%
2023/11/14	1	43.05	2	43.83	43.05	-1	999	-0.10%
2023/11/13	1	44.45	2	44.45	44.80	-1	993	-0.10%
2023/11/10	0	0.00	1	45.65	45.50	-1	1,055	-0.09%
2023/11/07	2	48.48	0	0.00	47.10	2	1,028	0.19%
2023/11/06	0	0.00	0	47.90	47.65	0	990	0.00%
2023/11/02	0	0.00	5	47.07	47.65	-5	959	-0.52%
2023/11/01	5	47.53	0	0.00	47.65	5	930	0.54%
2023/10/31	2	45.10	0	0.00	44.50	2	889	0.22%
2023/10/17	1	43.55	0	0.00	43.60	1	717	0.14%
2023/10/12	0	0.00	2	44.95	43.80	-2	723	-0.28%
2023/10/05	0	0.00	3	42.25	42.20	-3	730	-0.41%
2023/10/03	0	0.00	1	41.50	41.50	-1	745	-0.13%
2023/10/02	1	41.70	0	0.00	41.70	1	755	0.13%
2023/09/28	0	0.00	2	41.63	41.40	-2	759	-0.26%
2023/09/27	0	0.00	3	42.20	41.80	-3	761	-0.39%
2023/09/21	1	43.05	0	0.00	42.60	1	770	0.13%
2023/09/19	3	43.45	0	0.00	43.10	3	772	0.39%
2023/09/18	2	44.68	0	0.00	44.10	2	768	0.26%
2023/09/15	2	44.10	1	45.40	44.10	1	768	0.13%
2023/09/14	1	44.50	0	0.00	44.40	1	763	0.13%
2023/09/11	0	0.00	1	44.40	43.05	-1	750	-0.13%
2023/09/07	0	0.00	2	42.10	41.90	-2	749	-0.27%
2023/09/06	0	0.00	1	42.05	42.50	-1	752	-0.13%
2023/09/05	1	42.80	2	42.80	42.10	-1	752	-0.13%
2023/08/30	0	0.00	1	42.40	42.65	-1	743	-0.13%
2023/08/23	3	41.38	0	0.00	41.15	3	745	0.40%
2023/08/21	0	0.00	1	41.15	41.00	-1	750	-0.13%
2023/08/18	5	41.30	0	0.00	40.40	5	750	0.67%
2023/08/17	2	42.20	1	40.50	42.20	1	744	0.13%
2023/08/16	4	39.01	0	0.00	40.40	4	719	0.56%
2023/08/15	4	40.53	8	40.63	40.85	-4	638	-0.63%
2023/08/14	7	41.41	7	41.45	41.20	0	628	0.00%
2023/08/11	0	0.00	0.1	43.70	42.60	-0.1	625	-0.01%
2023/08/10	8	42.73	9	42.74	42.20	-1	637	-0.16%
2023/08/09	1	44.55	0	0.00	43.90	1	626	0.16%
2023/08/08	1	45.45	2	44.70	44.55	-1	663	-0.15%
2023/08/04	5	45.16	0	0.00	44.80	5	672	0.74%
2023/08/02	0	0.00	1	45.65	45.90	-1	677	-0.15%
2023/07/26	7	44.21	6	43.72	43.95	1	652	0.15%
2023/07/24	2	44.10	2	44.10	44.25	0	643	0.00%
2023/07/21	2	44.80	2	44.80	44.85	0	639	0.00%
2023/07/20	2	45.70	2	45.70	46.20	0	637	0.00%
2023/07/19	2	46.00	2	46.00	45.80	0	631	0.00%
2023/07/14	1	48.45	0	0.00	47.50	1	657	0.15%
2023/07/13	4	46.43	4	46.43	46.15	0	673	0.00%
2023/07/12	0.1	46.83	0	0.00	46.65	0.1	669	0.02%
2023/07/04	0	0.00	1	51.30	51.10	-1	627	-0.16%
2023/06/30	2	51.50	0	0.00	51.50	2	627	0.32%
2023/06/29	1	53.10	0	0.00	51.60	1	628	0.16%
2023/06/27	0	50.70	0	0.00	50.40	0	623	0.00%
2023/06/26	0	50.70	0	0.00	50.50	0	627	0.00%
2023/06/20	0	0.00	4	52.73	53.80	-4	621	-0.64%
2023/06/16	0	0.00	1	52.50	52.60	-1	629	-0.16%
2023/06/15	1	52.20	0	0.00	52.30	1	635	0.16%
2023/06/13	2	52.30	0	0.00	52.10	2	645	0.31%
2023/06/06	0	0.00	3	52.80	52.90	-3	685	-0.44%
2023/06/05	1	53.30	0	0.00	52.80	1	697	0.14%
2023/06/02	0	0.00	2	53.40	53.30	-2	705	-0.28%
2023/05/31	4	51.68	0	0.00	51.60	4	730	0.55%
2023/05/30	2	51.90	0	0.00	51.30	2	741	0.27%
2023/05/26	0	0.00	4	50.50	50.30	-4	772	-0.52%
2023/05/25	1	51.40	0	0.00	51.00	1	828	0.12%
2023/05/24	1	52.10	0	0.00	51.70	1	874	0.11%
2023/05/23	1	52.10	0	0.00	52.70	1	906	0.11%
2023/05/22	4	52.50	1	51.60	52.40	3	968	0.31%
2023/05/19	0	0.00	1	51.80	51.50	-1	998	-0.10%
2023/05/16	4	54.15	0	0.00	53.10	4	1,032	0.39%
2023/05/12	1	52.30	0	0.00	52.20	1	1,051	0.10%
2023/05/08	2	56.40	0	0.00	56.30	2	1,117	0.18%
2023/05/05	1	55.20	1	55.30	55.10	0	1,154	0.00%
2023/05/04	1	54.50	0	0.00	54.80	1	1,209	0.08%
2023/04/25	1	59.50	0	0.00	57.00	1	1,473	0.07%
2023/04/18	2	63.30	0	0.00	63.90	2	1,879	0.11%
2023/03/28	0	0.00	21	62.76	62.30	-21	2,364	-0.89%
2023/03/24	20	62.82	1	62.50	62.80	19	2,376	0.80%
2023/03/16	1	60.60	3	60.33	59.90	-2	2,457	-0.08%
2023/03/13	1	63.20	0	0.00	62.80	1	2,593	0.04%
2023/03/10	3	65.03	0	0.00	64.20	3	2,594	0.12%
2023/03/09	0	0.00	17	66.14	65.60	-17	2,600	-0.65%
2023/03/08	5	67.56	0	0.00	67.40	5	2,652	0.19%
2023/03/07	10	68.31	0	0.00	68.00	10	2,644	0.38%
2023/03/03	5	66.46	0	0.00	65.60	5	2,625	0.19%
2023/03/01	0	0.00	10	63.26	63.60	-10	2,612	-0.38%
2023/02/22	0	0.00	1	69.50	67.20	-1	2,550	-0.04%
2023/02/21	1	67.70	1	70.30	67.20	0	2,503	0.00%
2023/02/20	7	70.09	0	0.00	70.20	7	2,479	0.28%
2023/02/15	5	64.90	0	0.00	66.10	5	2,441	0.20%
2023/02/10	0	0.00	1	66.40	66.40	-1	2,440	-0.04%
2023/02/08	2	71.35	12	70.48	70.00	-10	2,423	-0.41%
2023/02/07	1	69.40	1	70.40	70.50	0	2,400	0.00%
2023/02/06	5	70.74	0	0.00	69.20	5	2,395	0.21%
2023/02/01	0	0.00	11	67.46	66.00	-11	2,395	-0.46%
2023/01/31	0	0.00	1	65.10	65.10	-1	2,312	-0.04%
2023/01/30	0	0.00	1	66.00	64.20	-1	2,299	-0.04%
2023/01/17	0	0.00	1	65.20	64.10	-1	2,275	-0.04%
2023/01/16	5	63.30	0	0.00	63.30	5	2,198	0.23%
2023/01/13	1	63.00	0	0.00	63.00	1	2,160	0.05%
2023/01/12	0	0.00	1	64.70	63.80	-1	2,139	-0.05%
2023/01/11	1	65.60	0	0.00	65.60	1	2,067	0.05%
2023/01/09	4	64.58	3	63.10	64.10	1	1,912	0.05%
2023/01/06	4	63.73	5	63.66	65.10	-1	1,841	-0.05%
2023/01/05	2	63.70	3	62.33	64.00	-1	1,707	-0.06%
2023/01/04	2	56.15	2	58.00	59.40	0	1,371	0.00%
2023/01/03	0	0.00	1	54.90	54.00	-1	1,256	-0.08%
2022/12/27	1	53.10	0	0.00	52.60	1	1,236	0.08%
2022/12/21	0	0.00	1.3	51.34	51.40	-1.3	1,245	-0.10%
2022/12/20	2	54.30	0	0.00	51.80	2	1,247	0.16%
2022/12/15	2	56.70	0	0.00	56.40	2	1,250	0.16%
2022/12/14	0	0.00	3	55.93	56.00	-3	1,236	-0.24%
2022/12/08	1	54.90	0	0.00	55.60	1	1,175	0.09%
2022/12/07	0	0.00	1	58.10	56.40	-1	1,145	-0.09%
2022/12/06	0	0.00	1	53.10	53.10	-1	1,095	-0.09%
2022/12/05	5	56.84	7	56.70	56.90	-2	1,057	-0.19%
2022/11/18	1	51.80	1	53.10	51.60	0	1,024	0.00%
2022/11/09	2	51.80	1	53.40	51.20	1	946	0.11%
2022/11/08	0	0.00	1	52.90	52.30	-1	941	-0.11%
2022/11/01	3	51.00	4	51.40	51.70	-1	900	-0.11%
2022/10/31	2	50.50	0	0.00	50.20	2	845	0.24%
2022/10/27	7	49.38	0	0.00	49.25	7	787	0.89%
2022/10/26	1	44.30	2	46.83	48.20	-1	786	-0.13%
2022/10/25	1	44.65	1	44.25	44.30	0	798	0.00%
2022/10/14	0	0.00	1	45.50	45.60	-1	833	-0.12%
2022/10/12	0	0.00	1.5	48.01	47.40	-1.5	845	-0.17%
2022/09/30	0	0.00	1	45.35	48.45	-1	876	-0.11%
2022/09/29	6	48.23	13	47.35	47.00	-7	868	-0.81%
2022/09/28	2	47.35	2	46.65	46.65	0	877	0.00%
2022/09/27	1	47.70	4	48.20	48.35	-3	880	-0.34%
2022/09/26	5	47.56	56	46.90	46.60	-51	881	-5.78%
2022/09/23	24	50.97	24	50.97	50.50	0	869	0.00%
2022/09/21	2	52.40	0	0.00	53.00	2	864	0.23%
2022/09/06	41.1	53.34	35	53.30	53.40	6.1	858	0.70%
2022/09/01	0.3	60.50	0	0.00	60.70	0.3	791	0.03%
2022/08/29	0	0.00	2	61.40	61.30	-2	785	-0.25%
2022/08/25	4	62.10	1	61.80	61.70	3	775	0.39%
2022/08/18	1	60.50	0	0.00	60.60	1	776	0.13%
2022/08/15	0	0.00	1	60.50	62.60	-1	764	-0.13%
2022/08/12	14	60.01	0	0.00	60.30	14	762	1.84%
2022/08/11	0	58.60	0	0.00	58.30	0	755	0.00%
2022/08/09	3	59.13	0	0.00	59.30	3	759	0.40%
2022/08/08	0	0.00	20	57.00	57.00	-20	728	-2.75%
2022/08/01	0.1	61.20	0	0.00	59.90	0.1	779	0.01%
2022/07/27	2.1	63.26	0	0.00	63.80	2.1	845	0.24%
2022/07/26	1	64.20	0	0.00	63.90	1	841	0.12%
2022/07/25	0	67.60	0	0.00	67.00	0	841	0.00%
2022/07/22	0.2	70.23	0	0.00	69.60	0.2	864	0.02%
2022/07/19	0	0.00	2	72.20	72.00	-2	999	-0.20%
2022/07/18	1	71.70	0	0.00	70.00	1	1,079	0.09%
2022/07/15	0	0.00	1	67.40	67.70	-1	1,083	-0.09%
2022/07/13	1	64.00	0	0.00	64.70	1	1,105	0.09%
2022/07/08	0	0.00	2	72.80	72.50	-2	1,151	-0.17%
2022/07/07	0	0.00	3	72.83	70.80	-3	1,153	-0.26%
2022/07/04	0	0.00	3	68.67	69.50	-3	1,194	-0.25%
2022/07/01	1	66.80	2	66.40	67.40	-1	1,220	-0.08%
2022/06/30	2	67.30	0	0.00	68.90	2	1,273	0.16%
2022/06/29	2	70.10	2	70.15	69.90	0	1,324	0.00%
2022/06/28	2	71.00	0	0.00	71.50	2	1,354	0.15%
2022/06/23	0	0.00	5	66.70	66.40	-5	1,549	-0.32%
2022/06/22	0	0.00	4	66.85	67.30	-4	1,556	-0.26%
2022/06/20	1	69.80	0	0.00	68.50	1	1,587	0.06%
2022/06/16	1	73.40	0	0.00	71.60	1	1,591	0.06%
2022/06/15	3	71.70	1	72.60	72.60	2	1,603	0.12%
2022/06/14	2	70.90	2	70.90	71.50	0	1,634	0.00%
2022/06/13	0	0.00	4	71.20	71.30	-4	1,655	-0.24%
2022/06/10	1	73.90	0	0.00	74.30	1	1,689	0.06%
2022/06/09	4	74.85	6	75.00	74.90	-2	1,707	-0.12%
2022/06/07	1	73.90	0	0.00	73.90	1	1,745	0.06%
2022/06/06	0	0.00	1	73.30	73.20	-1	1,777	-0.06%
2022/06/02	2	73.20	0	0.00	73.20	2	1,842	0.11%
2022/06/01	1	74.20	0	0.00	73.80	1	1,903	0.05%
2022/05/30	1	75.00	0	0.00	75.20	1	2,012	0.05%
2022/05/27	3	74.13	8	73.95	73.30	-5	2,059	-0.24%
2022/05/25	1	72.40	0	0.00	73.30	1	2,120	0.05%
2022/05/24	4	73.68	1	72.50	72.20	3	2,136	0.14%
2022/05/23	3	74.20	5	73.98	73.80	-2	2,139	-0.09%
2022/05/20	20	74.30	21	74.35	74.20	-1	2,145	-0.05%
2022/05/19	29	72.43	29	72.43	73.00	0	2,156	0.00%
2022/05/18	10	73.84	8	73.58	73.50	2	2,158	0.09%
2022/05/17	4	73.45	4	73.45	73.00	0	2,163	0.00%
2022/05/16	6	73.90	7	73.86	73.50	-1	2,175	-0.05%
2022/05/13	0	0.00	6	73.07	72.80	-6	2,178	-0.28%
2022/05/12	5	72.00	4	71.70	71.20	1	2,172	0.05%
2022/05/11	14	71.51	0	0.00	71.00	14	2,160	0.65%
2022/05/10	6	69.37	6	71.17	71.10	0	2,158	0.00%
2022/05/09	6	70.20	0	0.00	68.00	6	2,139	0.28%
2022/05/06	7	71.70	4	72.10	72.40	3	2,133	0.14%
2022/05/04	10	73.78	0	0.00	72.70	10	2,118	0.47%
2022/05/03	5	77.98	6	78.00	77.70	-1	2,094	-0.05%
2022/04/29	4	78.13	0	0.00	77.80	4	2,127	0.19%
2022/04/28	1	79.70	0	0.00	77.60	1	2,146	0.05%
2022/04/27	4	78.68	1	78.80	80.30	3	2,134	0.14%
2022/04/26	1	82.00	0	0.00	80.50	1	2,146	0.05%
2022/04/25	2	88.00	2	84.50	81.00	0	2,127	0.00%
2022/04/22	5	87.80	5	87.50	88.30	0	2,045	0.00%
2022/04/21	4	88.65	0	0.00	87.90	4	1,985	0.20%
2022/04/20	0	0.00	2	88.30	88.10	-2	1,989	-0.10%
2022/04/19	2	89.00	0	0.00	87.80	2	2,013	0.10%
2022/04/18	2	86.00	0	0.00	89.90	2	2,073	0.10%
2022/04/15	1	84.90	0	0.00	84.00	1	2,196	0.05%
2022/04/14	1	88.00	0	0.00	87.80	1	2,278	0.04%
2022/04/13	2	86.55	1	87.00	87.00	1	2,287	0.04%
2022/04/12	1	84.80	1	86.30	86.10	0	2,286	0.00%
2022/04/11	1	86.40	5	88.14	85.20	-4	2,277	-0.18%
2022/04/07	2	91.20	0	0.00	91.00	2	2,261	0.09%
2022/04/01	0	0.00	2	92.55	92.00	-2	2,182	-0.09%
2022/03/31	1	89.90	2	88.80	91.20	-1	2,131	-0.05%
2022/03/30	7	90.41	2	91.00	91.00	5	2,109	0.24%
2022/03/29	0	0.00	3	88.60	88.90	-3	2,031	-0.15%
2022/03/28	4	83.88	0	0.00	83.10	4	1,977	0.20%
2022/03/21	0	0.00	11	82.19	82.50	-11	1,936	-0.57%
2022/03/17	0	0.00	1	82.00	83.00	-1	1,980	-0.05%
2022/03/15	2	77.60	0	0.00	77.40	2	1,962	0.10%
2022/03/14	1	82.50	1	82.90	82.50	0	1,936	0.00%
2022/03/11	1	84.60	0	0.00	84.90	1	1,935	0.05%
2022/03/10	1	82.40	0	0.00	83.00	1	1,956	0.05%
2022/03/09	2.2	81.06	0	0.00	81.20	2.2	1,941	0.11%
2022/03/08	0.2	81.30	2	81.70	80.90	-1.8	1,931	-0.09%
2022/03/07	2	87.50	2.1	84.39	87.50	-0.1	1,913	-0.01%
2022/03/04	2	91.00	0	0.00	89.40	2	1,910	0.10%
2022/03/03	0.6	96.65	0	0.00	95.60	0.6	1,944	0.03%
2022/03/01	0	104.00	0	0.00	103.00	0	1,890	0.00%
2022/02/22	0	0.00	2	114.75	114.00	-2	1,977	-0.10%
2022/02/21	1	117.00	0	0.00	117.50	1	2,014	0.05%
2022/02/16	0	0.00	3	120.50	120.00	-3	2,111	-0.14%
2022/02/11	1	118.50	1	120.00	117.00	0	2,374	0.00%
2022/02/10	0	0.00	0	117.00	117.50	0	2,473	0.00%
2022/02/09	3	115.50	0.2	116.50	115.50	2.8	2,537	0.11%
2022/02/08	0	0.00	1.4	116.87	117.00	-1.4	2,651	-0.05%
2022/01/25	2.4	112.93	0	0.00	110.00	2.4	3,088	0.08%
2022/01/24	0	0.00	1	119.02	119.00	-1	3,133	-0.03%
2022/01/21	1	116.50	1	119.00	115.50	0	3,227	0.00%
2022/01/19	0	0.00	0	124.50	120.50	0	3,417	0.00%
2022/01/18	0	0.00	0	123.00	123.00	0	3,510	0.00%
2022/01/17	1	121.00	0.1	122.00	122.00	0.9	3,580	0.03%
2022/01/14	0	0.00	0.1	123.95	124.50	-0.1	3,671	0.00%
2022/01/13	1	124.50	1	123.00	121.50	0	3,694	0.00%
2022/01/12	1	121.00	1	124.00	121.00	0	3,722	0.00%
2022/01/11	6.1	125.47	6	124.50	122.00	0.1	3,760	0.00%
2022/01/10	2	131.75	1	132.00	128.00	1	3,728	0.03%
2022/01/07	1	128.50	1	125.04	128.00	0	3,659	0.00%
2022/01/06	2	122.00	1	125.50	119.50	1	3,612	0.03%
2022/01/04	0	0.00	0	125.00	125.00	0	3,641	0.00%
2022/01/03	2	127.23	2	124.00	123.50	0	3,686	0.00%
2021/12/29	0	0.00	1.1	127.93	128.00	-1.1	3,795	-0.03%
2021/12/27	0	0.00	0	123.50	123.50	0	4,061	0.00%
2021/12/23	0	0.00	2	125.00	125.50	-2	4,627	-0.04%
2021/12/21	2	125.00	0	0.00	125.50	2	4,918	0.04%
2021/12/20	2	126.25	0.1	125.50	127.50	1.9	4,996	0.04%
2021/12/16	1	122.50	0	123.00	123.00	1	5,518	0.02%
2021/12/14	2	125.99	0	0.00	122.00	2	5,687	0.04%
2021/12/13	3.1	126.71	3	128.83	125.50	0.1	5,727	0.00%
2021/12/10	1.1	135.82	0	0.00	131.50	1.1	5,822	0.02%
2021/12/09	1	134.50	1	134.50	134.00	0	5,923	0.00%
2021/12/08	0	0.00	0	134.50	134.00	0	6,163	0.00%
2021/12/07	3	134.31	3	131.00	131.00	0	6,305	0.00%
2021/12/06	2	132.94	2	131.50	134.00	0	6,663	0.00%
2021/12/03	1	133.00	0	0.00	133.00	1	6,773	0.01%
2021/12/02	0.1	132.22	2	131.75	130.50	-1.9	6,772	-0.03%
2021/12/01	1.1	133.59	0	0.00	133.50	1.1	6,758	0.02%
2021/11/30	2	137.00	2.1	137.94	135.50	-0.1	6,720	0.00%
2021/11/29	2	135.73	1	137.00	135.50	1	6,686	0.02%
2021/11/26	2.1	133.48	3	132.17	132.50	-0.9	6,633	-0.01%
2021/11/25	2	136.75	0	0.00	135.00	2	6,648	0.03%
2021/11/24	1.1	135.43	0	0.00	135.50	1.1	6,634	0.02%
2021/11/23	2.1	139.28	2	137.50	135.50	0.1	6,633	0.00%
2021/11/22	1.1	140.81	0.1	140.00	140.00	1	6,615	0.02%
2021/11/19	4.2	140.42	3	140.67	139.00	1.2	6,570	0.02%
2021/11/17	0	0.00	4.1	147.43	149.50	-4.1	6,511	-0.06%
2021/11/16	4	143.63	2.1	144.26	144.00	1.9	6,479	0.03%
2021/11/15	3	144.17	10	140.50	145.00	-7	6,507	-0.11%
2021/11/12	2	143.75	3	143.67	143.00	-1	6,535	-0.02%
2021/11/11	7.1	143.91	1	141.50	140.50	6.1	6,520	0.09%
2021/11/10	1	149.50	0.5	150.00	149.50	0.5	6,425	0.01%
2021/11/09	5	149.50	7	150.86	151.00	-2	6,368	-0.03%
2021/11/08	8	149.85	7	145.64	145.00	1	6,326	0.02%
2021/11/05	2	147.00	4	148.13	149.00	-2	6,310	-0.03%
2021/11/04	4.1	151.52	9	148.67	143.00	-4.9	6,294	-0.08%
2021/11/03	2	149.50	3.1	156.39	148.00	-1.1	6,195	-0.02%
2021/11/02	6.2	149.06	5.1	145.43	149.00	1.1	6,072	0.02%
2021/11/01	1.1	146.64	1	145.50	146.50	0.1	5,994	0.00%
2021/10/29	3	146.00	8	139.88	145.00	-5	5,964	-0.08%
2021/10/28	3.2	135.21	5	135.30	138.50	-1.8	5,912	-0.03%
2021/10/27	1	137.50	3	138.67	141.50	-2	5,916	-0.03%
2021/10/26	7	135.64	7	134.21	134.00	0	5,851	0.00%
2021/10/25	0	0.00	3	130.83	130.50	-3	5,850	-0.05%
2021/10/22	1.5	125.33	1.3	126.92	127.00	0.2	5,851	0.00%
2021/10/20	1	119.50	1	118.50	122.00	0	5,983	0.00%
2021/10/19	0	0.00	12	119.50	122.00	-12	6,081	-0.20%
2021/10/18	1	116.50	2	115.25	117.00	-1	6,207	-0.02%
2021/10/15	4	117.50	5	118.30	117.50	-1	6,382	-0.02%
2021/10/14	2	112.25	3	113.67	112.50	-1	6,646	-0.02%
2021/10/13	3	111.00	0	0.00	110.50	3	6,725	0.04%
2021/10/12	22	110.00	12	111.00	111.50	10	6,867	0.15%
2021/10/08	2	115.25	2	112.75	113.50	0	6,931	0.00%
2021/10/07	1	111.50	5	113.30	113.50	-4	7,224	-0.06%
2021/10/06	17	115.65	3	114.00	109.00	14	7,474	0.19%
2021/10/05	3	112.50	2	113.00	113.50	1	7,576	0.01%
2021/10/04	6.1	121.90	4	123.75	115.50	2.1	7,503	0.03%
2021/10/01	4.1	131.21	3	131.83	128.00	1.1	7,394	0.01%
2021/09/30	2.1	131.12	5	131.71	132.00	-2.9	7,170	-0.04%
2021/09/29	4	128.50	1	129.00	124.00	3	6,877	0.04%
2021/09/28	0	0.00	1	124.50	123.50	-1	6,687	-0.01%
2021/09/27	2	127.25	3	126.33	122.00	-1	6,653	-0.02%
2021/09/24	7	127.93	4	127.88	125.00	3	6,690	0.04%
2021/09/23	10.1	127.64	16	129.00	131.50	-5.9	6,591	-0.09%
2021/09/22	6	125.08	5	123.60	126.50	1	6,215	0.02%
2021/09/16	1	116.50	0	0.00	115.00	1	6,170	0.02%
2021/09/14	3	119.00	4	119.63	117.50	-1	6,165	-0.02%
2021/09/13	6	119.75	2	120.50	121.00	4	6,070	0.07%
2021/09/10	10	122.50	14.1	121.89	121.50	-4.1	5,988	-0.07%
2021/09/09	9.1	116.94	2	117.00	113.00	7.1	5,787	0.12%
2021/09/08	4	120.63	4	120.88	119.50	0	5,665	0.00%
2021/09/07	4	116.13	2	118.50	119.00	2	5,337	0.04%
2021/09/06	0	0.00	2	108.50	108.50	-2	5,245	-0.04%
2021/09/03	0	0.00	2	107.00	108.00	-2	5,314	-0.04%
2021/09/02	6	106.58	1	106.50	106.00	5	5,384	0.09%
2021/09/01	1	109.50	1	111.00	108.50	0	5,516	0.00%
2021/08/31	4	108.63	3	110.33	108.00	1	5,643	0.02%
2021/08/30	0	0.00	1	111.50	114.50	-1	5,843	-0.02%
2021/08/27	0	0.00	0	109.50	109.00	0	5,872	0.00%
2021/08/26	0	109.00	0	0.00	109.00	0	6,054	0.00%
2021/08/25	3	109.50	0	0.00	110.50	3	6,167	0.05%
2021/08/24	1	107.50	2	105.50	105.50	-1	6,202	-0.02%
2021/08/23	4	107.25	3	107.00	107.50	1	6,248	0.02%
2021/08/20	1	105.50	1	105.50	105.50	0	6,273	0.00%
2021/08/18	1	109.00	1	103.50	108.00	0	6,371	0.00%
2021/08/17	2	106.75	3	106.83	104.00	-1	6,475	-0.02%
2021/08/16	1	112.50	1	108.50	113.50	0	6,536	0.00%
2021/08/12	1	118.50	3	117.67	119.00	-2	6,802	-0.03%
2021/08/11	3	116.83	3	115.33	120.00	0	6,994	0.00%
2021/08/10	5	118.30	0	0.00	118.00	5	7,257	0.07%
2021/08/09	4	118.00	6	116.42	118.50	-2	7,254	-0.03%
2021/08/06	1	129.00	29	129.47	125.00	-28	7,352	-0.38%
2021/08/05	5	127.00	10	126.50	129.00	-5	7,516	-0.07%
2021/08/04	1	130.50	0	0.00	129.00	1	7,638	0.01%
2021/08/03	4	131.25	4	132.00	130.00	0	7,610	0.00%
2021/08/02	0	0.00	2	129.25	135.00	-2	7,581	-0.03%
2021/07/30	0	0.00	1	133.50	131.50	-1	7,538	-0.01%
2021/07/29	3	139.67	4	138.25	140.00	-1	7,438	-0.01%
2021/07/28	5	135.60	4	135.52	138.50	1	7,365	0.01%
2021/07/27	3	141.16	13	139.85	138.50	-10	7,251	-0.14%
2021/07/26	11	146.00	7	143.65	146.00	4	7,180	0.06%
2021/07/23	9	146.32	5	145.70	138.00	4	7,062	0.06%
2021/07/22	3	141.00	6	141.17	144.50	-3	6,884	-0.04%
2021/07/21	10	147.15	10	148.60	144.50	0	6,745	0.00%
2021/07/20	7	144.50	5	145.40	147.50	2	6,555	0.03%
2021/07/19	14	148.61	14.1	148.55	144.50	-0.1	6,337	0.00%
2021/07/16	2	137.00	5.1	138.51	140.50	-3.1	5,986	-0.05%
2021/07/15	0	0.00	1	128.00	128.00	-1	5,853	-0.02%
2021/07/14	4	120.00	10	119.00	116.50	-6	5,689	-0.11%
2021/07/13	7.1	128.67	3	118.50	119.00	4.1	5,592	0.07%
2021/07/12	2	118.50	1.2	124.00	126.50	0.8	5,250	0.02%
2021/07/09	3	109.00	1	108.50	115.00	2	4,953	0.04%
2021/07/08	0	0.00	1	109.50	108.00	-1	4,773	-0.02%
2021/07/07	6	110.00	2	111.50	107.50	4	4,763	0.08%
2021/07/06	1	107.00	0	0.00	108.00	1	4,695	0.02%
2021/07/05	2	107.25	1	106.00	105.00	1	4,666	0.02%
2021/07/02	4	108.00	7	107.07	106.50	-3	4,651	-0.06%
2021/07/01	2	111.00	8	108.44	108.50	-6	4,643	-0.13%
2021/06/30	2	110.25	3	108.17	109.50	-1	4,586	-0.02%
2021/06/29	0	0.00	3	107.83	104.00	-3	4,464	-0.07%
2021/06/28	4	107.63	3	108.17	107.50	1	4,435	0.02%
2021/06/25	0	0.00	4	108.25	106.50	-4	4,395	-0.09%
2021/06/24	4	104.25	0	0.00	105.00	4	4,288	0.09%
2021/06/22	4	101.50	2.1	101.00	99.80	1.9	4,201	0.05%
2021/06/21	2	101.50	1	99.90	102.50	1	4,162	0.02%
2021/06/18	2	101.49	0	0.00	100.00	2	4,131	0.05%
2021/06/17	3	103.50	2	103.25	102.00	1	4,119	0.02%
2021/06/16	1	102.00	0	0.00	100.00	1	4,122	0.02%
2021/06/15	3	102.00	0	0.00	102.00	3	4,096	0.07%
2021/06/11	4.2	108.07	2	107.00	106.00	2.2	4,093	0.05%
2021/06/10	0	0.00	3	109.83	113.00	-3	4,043	-0.07%
2021/06/09	5	114.60	6	112.60	110.50	-1	3,980	-0.03%
2021/06/08	4	110.63	0	0.00	110.50	4	3,841	0.10%
2021/06/07	3	109.17	4.1	109.83	113.50	-1.1	3,702	-0.03%
2021/06/04	4	106.37	9	105.44	103.50	-5	3,453	-0.14%
2021/06/03	6.1	108.10	3	108.33	108.50	3.1	3,397	0.09%
2021/06/02	5	99.86	5	103.46	106.00	0	3,212	0.00%
2021/06/01	5	96.58	3	96.60	96.50	2	3,089	0.06%
2021/05/28	2	100.50	2	100.75	100.50	0	2,995	0.00%
2021/05/27	1	103.00	5	105.00	103.00	-4	2,954	-0.14%
2021/05/26	3	102.17	2	101.75	102.00	1	2,896	0.03%
2021/05/25	9	105.89	3	104.50	101.50	6	2,816	0.21%
2021/05/24	13.1	113.14	9	110.28	110.50	4.1	2,664	0.15%
2021/05/21	6	113.00	5	115.20	111.50	1	2,545	0.04%
2021/05/20	4	112.00	4	113.25	116.00	0	2,387	0.00%
2021/05/19	12	114.29	13	114.54	109.50	-1	2,206	-0.05%
2021/05/18	6	113.08	3	111.00	107.00	3	1,994	0.15%
2021/05/17	30	115.50	0	0.00	115.50	30	1,673	1.79%
2021/05/14	13	99.35	19	101.79	105.00	-6	1,627	-0.37%
2021/05/13	10	102.05	12	102.40	102.00	-2	1,424	-0.14%
2021/05/12	4	92.18	16	93.92	96.80	-12	1,231	-0.97%
2021/05/11	10	87.34	5	88.90	88.00	5	1,037	0.48%
2021/05/10	10	86.89	9	88.84	87.80	1	1,014	0.10%
2021/05/07	0	0.00	11	86.55	86.70	-11	988	-1.11%
2021/05/06	3	79.20	0	0.00	78.90	3	959	0.31%
2021/05/04	9	79.10	20	78.87	79.10	-11	960	-1.15%
2021/05/03	3	82.63	0	0.00	81.70	3	944	0.32%
2021/04/28	11	86.08	1	86.10	85.10	10	939	1.06%
2021/04/27	1	85.70	1	85.50	84.70	0	940	0.00%
2021/04/26	1	83.30	0	0.00	83.90	1	941	0.11%
2021/04/23	8	84.00	0	0.00	84.00	8	946	0.85%
2021/04/22	3	84.30	18	83.53	83.20	-15	964	-1.56%
2021/04/20	18	86.87	0	0.00	87.20	18	982	1.83%
2021/04/15	1	84.50	0	0.00	84.60	1	990	0.10%
2021/04/14	3	87.10	0	0.00	84.50	3	995	0.30%
2021/04/13	2	89.55	8	87.83	86.70	-6	986	-0.61%
2021/04/12	2	89.95	1	89.50	89.90	1	975	0.10%
2021/04/07	1	87.40	2	89.65	89.60	-1	986	-0.10%
2021/04/06	0	0.00	5	87.02	86.70	-5	990	-0.50%
2021/03/31	1	86.60	0	0.00	86.60	1	992	0.10%
2021/03/26	2	90.00	0	0.00	89.70	2	1,009	0.20%
2021/03/24	1	88.10	0	0.00	88.50	1	997	0.10%
2021/03/22	4	91.50	0	0.00	91.00	4	996	0.40%
2021/03/19	0	0.00	3	91.40	91.40	-3	993	-0.30%
2021/03/17	2	87.90	12	89.44	88.00	-10	996	-1.00%
2021/03/11	2	81.30	0	0.00	81.10	2	917	0.22%
2021/03/03	0	0.00	8	80.64	81.20	-8	914	-0.87%
2021/02/26	7	83.29	0	0.00	82.30	7	910	0.77%
2021/02/25	0	0.00	12	83.18	82.30	-12	929	-1.29%
2021/02/18	0	0.00	11.2	81.92	82.70	-11.2	961	-1.17%
2021/02/05	1	83.10	3	82.27	81.80	-2	955	-0.21%
2021/02/03	0	0.00	1	82.40	83.10	-1	977	-0.10%
2021/02/01	2	86.60	0	0.00	86.10	2	974	0.21%
2021/01/29	0	0.00	3	88.00	86.50	-3	974	-0.31%
2021/01/28	0	0.00	1	88.00	88.30	-1	978	-0.10%
2021/01/27	0	0.00	1	88.20	87.50	-1	988	-0.10%
2021/01/25	6	86.60	0	0.00	87.90	6	1,013	0.59%
2021/01/22	0	0.00	1	86.60	86.30	-1	1,014	-0.10%
2021/01/18	0	0.00	13	87.35	86.80	-13	1,049	-1.24%
2021/01/14	5	88.90	13	91.68	90.80	-8	1,023	-0.78%
2021/01/13	0	0.00	2	88.10	88.00	-2	998	-0.20%
2021/01/11	3	88.63	0	0.00	88.50	3	1,013	0.30%
2021/01/08	5	87.34	0	0.00	87.90	5	1,079	0.46%
2021/01/07	1	87.60	0	0.00	87.20	1	1,137	0.09%
2021/01/06	4	87.98	2	87.20	87.60	2	1,148	0.17%
2021/01/05	2	88.00	0	0.00	88.60	2	1,161	0.17%
2020/12/30	0	0.00	1	92.30	91.50	-1	1,148	-0.09%
2020/12/29	2	91.20	5	91.16	90.70	-3	1,133	-0.26%
2020/12/24	2	90.55	0	0.00	90.20	2	1,105	0.18%
2020/12/23	1	88.60	1	89.00	88.60	0	1,090	0.00%
2020/12/21	0	0.00	6	86.63	86.60	-6	1,082	-0.55%
2020/12/18	1	86.70	5	86.60	87.00	-4	1,081	-0.37%
2020/12/16	2	89.75	2	89.60	89.20	0	1,061	0.00%
2020/12/15	0	0.00	2	90.35	90.00	-2	1,047	-0.19%
2020/12/14	0	0.00	4	88.83	89.00	-4	1,020	-0.39%
2020/12/11	5	89.88	2	89.10	88.80	3	1,015	0.30%
2020/12/10	4	87.40	4	87.40	87.50	0	976	0.00%
2020/12/09	8	87.14	3	87.73	88.00	5	979	0.51%
2020/12/08	7	86.49	6	86.47	86.50	1	995	0.10%
2020/12/07	5	88.20	2	87.80	86.90	3	991	0.30%
2020/12/04	0	0.00	3	88.30	88.20	-3	984	-0.30%
2020/12/02	1	88.00	0	0.00	88.10	1	979	0.10%
2020/12/01	0	0.00	1	87.80	88.00	-1	977	-0.10%
2020/11/30	1	89.40	0	0.00	88.00	1	972	0.10%
2020/11/26	2	88.30	2	88.30	88.50	0	951	0.00%
2020/11/25	2	89.50	2	88.90	89.00	0	950	0.00%
2020/11/24	2	88.10	0	0.00	88.00	2	943	0.21%
2020/11/23	2	90.80	0	0.00	90.00	2	925	0.22%
2020/11/20	9	91.73	5	91.82	91.80	4	979	0.41%
2020/11/19	21	92.20	20	92.18	91.40	1	1,005	0.10%
2020/11/18	38	90.86	36.1	90.86	90.50	1.9	994	0.20%
2020/11/17	1	91.70	0	0.00	90.50	1	982	0.10%
2020/11/16	10	93.07	11	92.96	92.70	-1	991	-0.10%
2020/11/13	11	94.05	6	94.50	93.90	5	995	0.50%
2020/11/12	2	94.20	2	94.20	93.20	0	998	0.00%
2020/11/11	14	96.16	13	96.11	95.10	1	991	0.10%
2020/11/10	2	95.55	0	0.00	95.70	2	981	0.20%
2020/11/06	0	0.00	1	95.10	94.80	-1	975	-0.10%
2020/11/05	5	94.72	1	94.50	94.50	4	981	0.41%
2020/11/02	1	98.20	0	0.00	96.50	1	964	0.10%
2020/10/28	3	96.20	3	95.90	95.70	0	952	0.00%
2020/10/27	1	93.90	0	0.00	93.80	1	947	0.11%
2020/10/26	1	95.10	0	0.00	94.90	1	943	0.11%
2020/10/23	1	97.90	1	97.30	97.70	0	935	0.00%
2020/10/20	1	96.70	0	0.00	97.00	1	998	0.10%
2020/10/19	3	98.70	4	98.35	98.00	-1	1,000	-0.10%
2020/10/16	5	99.62	0	0.00	97.00	5	1,001	0.50%
2020/10/15	0	0.00	3	104.50	104.50	-3	945	-0.32%
2020/10/14	4	96.28	3	95.73	95.10	1	906	0.11%
2020/10/13	2	95.35	0	0.00	94.70	2	908	0.22%
2020/10/12	5	100.00	0	0.00	99.10	5	918	0.54%
2020/10/08	1	103.00	3	102.00	101.50	-2	922	-0.22%
2020/10/07	2	103.50	0	0.00	103.50	2	932	0.21%
2020/09/30	1	101.00	0	0.00	100.50	1	1,010	0.10%
2020/09/28	2	101.50	1	102.00	103.00	1	1,113	0.09%
2020/09/25	1	102.00	4	100.38	101.00	-3	1,169	-0.26%
2020/09/22	1	108.50	1	106.50	107.00	0	1,366	0.00%
2020/09/18	2	112.75	0	0.00	112.00	2	1,454	0.14%
2020/09/15	0	0.00	1	110.00	111.00	-1	1,462	-0.07%
2020/09/14	2	107.75	0	0.00	108.00	2	1,456	0.14%
2020/09/11	3	108.17	3	108.33	105.00	0	1,473	0.00%
2020/09/08	1	105.50	2	105.50	105.00	-1	1,494	-0.07%
2020/09/04	1	108.00	2	107.50	107.50	-1	1,537	-0.07%
2020/09/02	4	111.00	0	0.00	110.00	4	1,554	0.26%
2020/08/31	1	113.00	0	0.00	112.00	1	1,620	0.06%
2020/08/28	1	113.00	0	0.00	113.50	1	1,638	0.06%
2020/08/27	2	115.75	0	0.00	113.00	2	1,654	0.12%
2020/08/26	3	117.17	7	116.64	113.50	-4	1,676	-0.24%
2020/08/25	1	113.00	8	113.50	114.50	-7	1,616	-0.43%
2020/08/21	1	105.50	0	0.00	107.00	1	1,633	0.06%
2020/08/20	6	106.17	0	0.00	104.50	6	1,653	0.36%
2020/08/19	2	112.75	1	113.50	113.00	1	1,701	0.06%
2020/08/18	0	0.00	2	109.25	109.50	-2	1,763	-0.11%
2020/08/17	0	0.00	1	112.50	112.00	-1	1,790	-0.06%
2020/08/14	2	114.50	0	0.00	114.00	2	1,859	0.11%
2020/08/12	5	114.00	0	0.00	113.00	5	2,074	0.24%
2020/07/31	0	0.00	1	121.50	119.50	-1	2,339	-0.04%
2020/07/28	1	118.50	2	114.50	119.50	-1	2,423	-0.04%
2020/07/23	1	123.50	0	0.00	123.50	1	2,503	0.04%
2020/07/21	2	130.50	2	129.75	129.00	0	2,689	0.00%
2020/07/20	1	123.00	0	0.00	132.50	1	2,689	0.04%
2020/07/17	6	130.83	1	129.00	128.50	5	2,683	0.19%
2020/07/16	3	137.50	0	0.00	136.00	3	2,709	0.11%
2020/07/15	2	135.00	0	0.00	135.50	2	2,710	0.07%
2020/07/14	2	134.00	2	133.00	133.00	0	2,737	0.00%
2020/07/08	0	0.00	12	139.17	139.00	-12	3,040	-0.39%
2020/07/07	0	0.00	2	138.00	135.00	-2	3,076	-0.07%
2020/07/06	90	140.00	90	140.20	137.00	0	3,105	0.00%
2020/07/03	17	132.03	8	132.63	132.00	9	3,128	0.29%
2020/07/02	198	125.18	200	126.37	132.00	-2	3,047	-0.07%	大買/大賣/
2020/06/30	1	119.50	2	122.50	118.00	-1	2,966	-0.03%
2020/06/29	2	118.00	5	120.50	121.50	-3	2,929	-0.10%
2020/06/24	0	0.00	2	116.00	116.50	-2	2,895	-0.07%
2020/06/23	1	113.00	0	0.00	115.00	1	2,914	0.03%
2020/06/19	3	114.00	0	0.00	113.00	3	2,919	0.10%
2020/06/18	3	116.67	1	115.50	117.00	2	2,919	0.07%
2020/06/17	2	117.50	1	118.00	117.50	1	2,911	0.03%
2020/06/16	1	113.00	0	0.00	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	108.67	5	108.40	109.50	-2	2,906	-0.07%
2020/06/11	2	115.00	1	118.00	112.50	1	2,902	0.03%
2020/06/10	1	116.00	1	116.00	116.00	0	2,889	0.00%
2020/06/09	0	0.00	1	116.50	117.00	-1	2,898	-0.03%
2020/06/05	2	122.00	2	122.75	120.00	0	2,889	0.00%
2020/06/04	1	119.00	1	118.50	118.50	0	2,850	0.00%
2020/06/02	88	120.99	88	120.91	117.50	0	2,833	0.00%
2020/05/29	66	116.99	65	116.92	116.00	1	2,813	0.04%
2020/05/28	2	115.75	0	0.00	111.50	2	2,786	0.07%
2020/05/26	2	121.25	1	118.50	117.50	1	2,755	0.04%
2020/05/25	2	119.50	1	117.50	121.00	1	2,685	0.04%
2020/05/22	2	111.50	0	0.00	110.00	2	2,617	0.08%
2020/05/21	6	115.00	2	115.50	114.50	4	2,589	0.15%
2020/05/20	5	111.20	9	111.67	112.00	-4	2,520	-0.16%
2020/05/19	0	0.00	10	100.50	106.00	-10	2,399	-0.42%
2020/05/15	0	0.00	1.2	98.95	97.80	-1.2	2,309	-0.05%
2020/05/14	2	99.50	3	99.40	97.30	-1	2,351	-0.04%
2020/05/13	2	98.95	0	0.00	97.60	2	2,315	0.09%
2020/05/11	10	100.00	2	99.20	98.90	8	2,342	0.34%
2020/05/08	2.2	103.05	0	0.00	102.00	2.2	2,395	0.09%
2020/05/07	1	103.50	1	101.00	103.00	0	2,335	0.00%
2020/05/06	2	98.25	2	98.90	99.00	0	2,268	0.00%
2020/05/04	1	97.20	0	0.00	97.30	1	2,183	0.05%
2020/04/29	2	97.45	2	98.35	97.00	0	2,136	0.00%
2020/04/28	0	0.00	1	97.40	95.70	-1	2,075	-0.05%
2020/04/27	2	99.80	3	99.73	96.60	-1	2,039	-0.05%
2020/04/24	6	91.48	10	91.35	96.00	-4	1,909	-0.21%
2020/04/23	1	87.00	0	0.00	87.30	1	1,823	0.05%
2020/04/22	1	86.30	1	86.60	86.90	0	1,804	0.00%
2020/04/21	3	88.70	2	88.70	86.20	1	1,788	0.06%
2020/04/20	1	88.50	9	87.57	88.30	-8	1,748	-0.46%
2020/04/17	3	86.47	0	0.00	85.40	3	1,721	0.17%
2020/04/16	4	88.03	5	88.18	87.80	-1	1,678	-0.06%
2020/04/15	7	88.01	0	0.00	86.60	7	1,632	0.43%
2020/04/14	1	89.40	1	90.40	91.00	0	1,556	0.00%
2020/04/13	3	86.83	4	87.73	90.00	-1	1,454	-0.07%
2020/04/10	5	76.78	30	77.90	82.30	-25	1,288	-1.94%
2020/04/09	19	74.83	4	75.73	74.90	15	1,182	1.27%
2020/04/08	13	73.68	13	74.71	75.00	0	1,120	0.00%
2020/04/07	7	71.43	0	0.00	71.10	7	1,040	0.67%
2020/04/06	0	0.00	5	71.00	70.90	-5	1,020	-0.49%
2020/03/31	1	69.10	1	69.90	70.30	0	994	0.00%
2020/03/30	1	67.60	0	0.00	70.10	1	986	0.10%
2020/03/27	4	70.48	0	0.00	70.30	4	979	0.41%
2020/03/26	1	73.50	0	0.00	73.40	1	961	0.10%
2020/03/23	1	72.70	1	74.40	73.80	0	949	0.00%
2020/03/19	3	67.53	2	72.40	65.00	1	982	0.10%
2020/03/18	1	72.80	1	72.50	71.20	0	978	0.00%
2020/03/16	1	82.70	15	82.59	76.60	-14	945	-1.48%
2020/03/13	0	0.00	4	80.10	80.50	-4	932	-0.43%
2020/03/12	0	0.00	1	95.00	88.90	-1	915	-0.11%
2020/03/11	1	102.00	0	0.00	98.70	1	891	0.11%
2020/03/10	1	98.20	1	99.40	99.50	0	880	0.00%
2020/03/09	1	101.50	0	0.00	100.00	1	869	0.11%
2020/03/06	0	0.00	2	108.00	107.50	-2	866	-0.23%
2020/03/05	1	107.00	3	112.67	111.50	-2	852	-0.23%
2020/03/04	1	102.00	1	103.00	103.00	0	835	0.00%
2020/03/03	3	104.67	3	103.33	102.50	0	831	0.00%
2020/03/02	6	103.33	0	0.00	102.50	6	824	0.73%
2020/02/27	104	109.50	105	109.48	106.50	-1	815	-0.12%	大買/大賣/
2020/02/26	1	113.00	1	111.00	109.50	0	804	0.00%
2020/02/25	1	109.50	0	0.00	109.00	1	793	0.13%
2020/02/24	4	116.00	5	113.50	111.50	-1	783	-0.13%
2020/02/20	0	0.00	2	117.50	120.00	-2	769	-0.26%
2020/02/19	1	117.00	3	115.67	116.50	-2	761	-0.26%
2020/02/18	5	117.80	4	117.00	117.00	1	757	0.13%
2020/02/17	10	119.35	10	121.15	120.00	0	738	0.00%
2020/02/14	3	111.00	0	0.00	113.50	3	691	0.43%
2020/02/13	1	110.00	0	0.00	110.50	1	683	0.15%
2020/02/12	3	108.50	1	108.50	108.50	2	678	0.29%
2020/02/11	3	105.83	3	109.17	109.50	0	645	0.00%
2020/02/03	3	92.27	4	90.35	96.40	-1	526	-0.19%
2020/01/31	0	0.00	2	90.50	89.00	-2	513	-0.39%
2020/01/30	0	0.00	1	89.70	88.70	-1	515	-0.19%
2020/01/20	0	0.00	2	93.80	93.60	-2	507	-0.39%
2020/01/17	1	95.10	0	0.00	95.00	1	510	0.20%
2020/01/14	2	96.70	5	96.40	96.40	-3	525	-0.57%
2020/01/13	3	95.13	2	95.20	95.00	1	517	0.19%
2020/01/10	1	92.30	0	0.00	91.30	1	510	0.20%
2020/01/08	0	0.00	3	90.13	89.00	-3	517	-0.58%
2020/01/06	1	93.40	0	0.00	92.30	1	508	0.20%
2020/01/03	1	94.70	1	94.70	94.70	0	503	0.00%
2020/01/02	3	96.50	0	0.00	96.20	3	498	0.60%
2019/12/26	5	95.42	0	0.00	96.00	5	495	1.01%
2019/12/25	3	95.10	0	0.00	95.10	3	489	0.61%
2019/12/23	0	0.00	8	93.28	93.60	-8	483	-1.65%
2019/12/20	0	0.00	7	95.99	96.00	-7	472	-1.48%
2019/12/18	0	0.00	4	95.80	96.00	-4	473	-0.85%
2019/12/17	1	96.80	0	0.00	96.70	1	462	0.22%
2019/12/16	4	98.15	8	97.24	95.70	-4	448	-0.89%
2019/12/12	2	113.00	0	0.00	113.50	2	392	0.51%
2019/12/11	0	0.00	2	112.50	112.50	-2	395	-0.51%
2019/12/10	0	0.00	3	113.00	114.00	-3	404	-0.74%
2019/12/09	1	113.50	0	0.00	112.00	1	443	0.23%
2019/12/06	0	0.00	4	113.00	113.50	-4	441	-0.91%
2019/12/04	1	113.00	2	113.50	114.50	-1	449	-0.22%
2019/12/03	2	113.75	1	113.00	113.50	1	456	0.22%
2019/12/02	0	0.00	1	115.50	115.50	-1	451	-0.22%
2019/11/29	8	118.25	0	0.00	115.50	8	460	1.74%
2019/11/28	1	117.00	0	0.00	117.50	1	462	0.22%
2019/11/27	1	117.00	0	0.00	117.50	1	483	0.21%
2019/11/22	0	0.00	2	117.00	116.50	-2	500	-0.40%
2019/11/18	2	119.50	0	0.00	117.50	2	537	0.37%
2019/11/15	2	116.75	0	0.00	119.00	2	545	0.37%
2019/11/14	2	114.25	1	114.50	114.50	1	545	0.18%
2019/11/13	4	116.50	2	115.50	116.00	2	540	0.37%
2019/11/12	8	123.56	0	0.00	120.00	8	528	1.52%
2019/11/11	9	126.39	0	0.00	121.00	9	519	1.73%
2019/11/08	1	132.50	0	0.00	131.00	1	499	0.20%
2019/11/07	1	131.00	0	0.00	131.00	1	502	0.20%
2019/11/06	0	0.00	1	132.00	131.00	-1	505	-0.20%
2019/11/05	3	134.50	0	0.00	133.50	3	505	0.59%
2019/10/30	2	130.25	2	131.00	131.00	0	526	0.00%
2019/10/29	7	132.79	0	0.00	131.00	7	527	1.33%
2019/10/24	0	0.00	1	137.50	135.00	-1	536	-0.19%
2019/10/23	0	0.00	4	137.13	136.50	-4	530	-0.75%
2019/10/22	0	0.00	1	136.00	135.50	-1	529	-0.19%
2019/10/18	0	0.00	1	133.50	133.50	-1	551	-0.18%
2019/10/16	3	135.17	3	135.67	133.00	0	582	0.00%
2019/10/14	1	131.00	0	0.00	129.50	1	672	0.15%
2019/10/07	0	0.00	3	129.50	129.50	-3	712	-0.42%
2019/10/03	1	129.00	1	130.00	130.50	0	747	0.00%
2019/10/02	2	131.50	0	0.00	131.50	2	814	0.25%
2019/09/27	2	129.75	0	0.00	129.50	2	848	0.24%
2019/09/26	1	131.50	0	0.00	131.00	1	858	0.12%
2019/09/24	3	132.17	1	133.00	133.00	2	855	0.23%
2019/09/23	1	134.50	0	0.00	135.00	1	848	0.12%
2019/09/20	2	135.00	0	0.00	135.00	2	845	0.24%
2019/09/19	1	135.50	0	0.00	135.50	1	845	0.12%
2019/09/12	2	137.00	0	0.00	136.50	2	832	0.24%
2019/09/11	5	140.50	20	140.40	140.50	-15	824	-1.82%
2019/09/09	0	0.00	1	130.00	130.50	-1	788	-0.13%
2019/09/06	3	129.00	0	0.00	129.00	3	786	0.38%
2019/09/05	4	133.50	0	0.00	132.50	4	775	0.52%
2019/09/03	0	0.00	1	137.50	137.00	-1	765	-0.13%
2019/09/02	1	133.50	1	133.00	135.00	0	755	0.00%
2019/08/30	1	136.50	1	137.00	134.00	0	743	0.00%
2019/08/29	1	132.50	1	134.00	132.50	0	720	0.00%
2019/08/28	0	0.00	2	135.25	131.50	-2	714	-0.28%
2019/08/27	2	133.25	0	0.00	132.00	2	702	0.28%
2019/08/23	1	135.50	4	136.63	135.00	-3	683	-0.44%
2019/08/22	1	127.50	0	0.00	129.00	1	655	0.15%
2019/08/21	1	127.50	1	128.50	127.50	0	647	0.00%
2019/08/20	2	127.25	0	0.00	127.00	2	639	0.31%
2019/08/16	2	127.50	0	0.00	127.00	2	618	0.32%
2019/08/15	3	127.83	0	0.00	128.00	3	614	0.49%
2019/08/14	7	136.93	0.1	135.50	134.50	6.9	605	1.14%
2019/08/13	1	138.00	0	0.00	137.00	1	600	0.17%
2019/08/12	1	139.50	0	0.00	139.50	1	600	0.17%
2019/08/06	0	0.00	5	144.10	141.50	-5	588	-0.85%
2019/07/26	5	155.00	0	0.00	157.00	5	516	0.97%
2019/07/25	0	0.00	1	153.50	153.50	-1	503	-0.20%
2019/07/24	0	0.00	1	154.50	154.50	-1	500	-0.20%
2019/07/23	1	158.50	0	0.00	153.00	1	493	0.20%
2019/07/22	0	0.00	1	155.00	152.00	-1	477	-0.21%
2019/07/19	96	160.01	99	159.96	155.00	-3	469	-0.64%
2019/07/17	4	158.50	0	0.00	156.50	4	437	0.91%
2019/07/16	3	157.67	3	158.33	155.50	0	381	0.00%
2019/07/12	1.1	144.27	0	0.00	142.00	1.1	328	0.33%
2019/07/11	1	142.50	0	0.00	139.50	1	311	0.32%
2019/07/10	5	142.50	6	139.75	141.00	-1	301	-0.33%
2019/07/09	1	142.50	18	141.39	138.00	-17	288	-5.90%
2019/07/05	18	122.39	0	0.00	129.50	18	188	9.53%
2019/07/04	0	0.00	1	118.50	118.00	-1	151	-0.66%
2019/07/03	3	118.33	3	121.17	118.50	0	150	0.00%
2019/07/02	1	115.00	0	0.00	115.50	1	138	0.72%
2019/06/28	1	114.00	0	0.00	113.00	1	135	0.74%
2019/06/26	2	114.00	1	115.00	113.00	1	133	0.75%
2019/06/20	1	120.50	0	0.00	120.50	1	127	0.78%
2019/06/19	1	121.50	0	0.00	120.50	1	126	0.79%
2019/06/18	2	123.50	0	0.00	123.50	2	121	1.65%
2019/06/12	1	118.50	0	0.00	117.00	1	113	0.88%
2019/06/11	2	116.50	2	116.50	116.00	0	112	0.00%
2019/06/06	0	0.00	1	118.50	117.00	-1	111	-0.89%
2019/06/05	4	121.00	2	120.50	120.50	2	113	1.76%
2019/06/03	1	119.50	1	119.50	120.00	0	117	0.00%
2019/05/30	1	122.50	1	122.50	122.50	0	118	0.00%
2019/05/29	3	122.33	1	122.00	122.00	2	124	1.61%
2019/05/27	6	117.50	6	117.50	117.50	0	126	0.00%
2019/05/24	6	118.33	6	118.33	118.00	0	127	0.00%
2019/05/23	8	117.50	8	117.50	117.50	0	127	0.00%
2019/05/22	8	121.69	8	121.69	121.00	0	129	0.00%
2019/05/21	8	122.44	7	122.29	124.00	1	128	0.78%
2019/05/20	8	123.50	8	123.50	123.50	0	130	0.00%
2019/05/17	7	126.86	10	127.15	125.50	-3	129	-2.31%
2019/05/16	6	134.17	6	130.00	130.00	0	126	0.00%
2019/05/15	7	131.50	7	131.50	130.50	0	125	0.00%
2019/05/14	7	129.00	17	128.65	131.00	-10	124	-8.03%
2019/05/13	7	129.43	7	129.43	129.00	0	129	0.00%
2019/05/10	8	130.50	17	129.76	129.50	-9	134	-6.67%
2019/05/06	1	132.50	0	0.00	132.00	1	140	0.71%
2019/05/03	1	135.00	0	0.00	134.50	1	141	0.71%
2019/04/08	0	0.00	1	131.50	131.50	-1	134	-0.74%
2019/04/02	1	132.50	0	0.00	132.50	1	136	0.74%
2019/04/01	1	132.00	0	0.00	131.50	1	138	0.72%
2019/03/29	0	0.00	2	130.50	130.00	-2	138	-1.44%
2019/03/28	0	0.00	3	129.50	130.00	-3	139	-2.15%
2019/03/27	0	0.00	7	132.57	131.50	-7	139	-5.01%
2019/03/25	1	136.50	0	0.00	135.50	1	144	0.69%
2019/03/19	1	143.00	0	0.00	142.00	1	147	0.68%
2019/03/14	1	140.50	0	0.00	140.00	1	152	0.66%
2019/03/07	1	146.00	0	0.00	148.00	1	177	0.56%
2019/02/12	0	0.00	3	139.50	140.00	-3	263	-1.14%
2019/02/11	0	0.00	2	139.00	140.00	-2	284	-0.70%
2019/01/30	4	132.50	0	0.00	135.00	4	281	1.42%
2019/01/25	0	0.00	1	130.00	130.00	-1	292	-0.34%
2019/01/15	0	0.00	1	132.00	132.00	-1	372	-0.27%
2019/01/14	1	126.00	0	0.00	127.00	1	368	0.27%
2019/01/03	0	0.00	1	127.00	125.00	-1	408	-0.24%
2019/01/02	1	125.00	1	125.00	123.50	0	419	0.00%
2018/12/24	1	129.50	0	0.00	128.00	1	492	0.20%
2018/12/20	0	0.00	3	134.83	134.00	-3	495	-0.60%
2018/12/19	2	132.00	0	0.00	133.50	2	495	0.40%
2018/12/18	2	133.75	0	0.00	134.00	2	493	0.41%
2018/11/29	0	0.00	1	157.50	156.50	-1	461	-0.22%
2018/11/28	36	153.00	36	153.97	156.00	0	453	0.00%
2018/11/27	0	0.00	1	145.00	146.00	-1	432	-0.23%
2018/11/21	24	142.00	27	143.07	144.50	-3	422	-0.71%
2018/11/20	1	137.50	0	0.00	137.50	1	411	0.24%
2018/11/19	1	137.00	1	137.50	137.50	0	411	0.00%
2018/11/14	1	139.00	1	141.50	138.50	0	405	0.00%
2018/11/13	0	0.00	1	144.00	143.00	-1	402	-0.25%
2018/11/09	4	146.00	4	140.38	145.00	0	390	0.00%
2018/11/08	5	132.50	1	137.00	140.00	4	369	1.08%
2018/10/30	1	150.00	0	0.00	147.00	1	323	0.31%
2018/10/29	0	0.00	2	150.75	150.50	-2	320	-0.62%
2018/10/16	0	0.00	2	131.75	133.00	-2	259	-0.77%
2018/10/12	3	117.00	1	120.00	122.00	2	255	0.78%
2018/10/09	1	128.50	0	0.00	129.00	1	246	0.41%
2018/10/08	0	0.00	1	144.00	139.00	-1	235	-0.42%
2018/10/03	1	154.00	1	147.50	155.50	0	195	0.00%
2018/10/01	1	139.50	0	0.00	140.50	1	186	0.54%
2018/08/31	0	0.00	1	142.00	142.00	-1	243	-0.41%
2018/08/30	0	0.00	1	136.00	136.50	-1	244	-0.41%
2018/08/27	1	136.50	4	135.88	136.00	-3	262	-1.14%
2018/08/22	2	129.50	0	0.00	128.50	2	278	0.72%
2018/08/21	3	128.33	0	0.00	130.00	3	279	1.07%
2018/08/14	0	0.00	1	137.00	137.50	-1	283	-0.35%
2018/08/09	116	144.53	117.1	144.46	146.00	-1.1	309	-0.35%	大買/大賣/
2018/08/07	1	143.50	0	0.00	144.00	1	313	0.32%
2018/07/30	1	138.00	0	0.00	138.00	1	364	0.27%
2018/07/11	0	0.00	1	138.00	137.00	-1	413	-0.24%
2018/07/03	0	0.00	2	138.50	139.00	-2	436	-0.46%
2018/07/02	0	0.00	1	135.00	134.50	-1	436	-0.23%
2018/06/27	1	130.00	0	0.00	130.00	1	434	0.23%
2018/06/25	2.1	131.52	0	0.00	132.00	2.1	442	0.47%
2018/06/15	1	145.50	0	0.00	146.00	1	510	0.20%
2018/06/07	0	0.00	4	154.88	155.00	-4	592	-0.68%
2018/06/01	3	147.67	0	0.00	148.00	3	632	0.47%
2018/05/30	0	0.00	3	149.33	149.50	-3	671	-0.45%
2018/05/29	0	0.00	3	142.00	142.00	-3	667	-0.45%
2018/05/24	1	139.50	1	139.00	139.00	0	706	0.00%
2018/05/22	2	140.50	0	0.00	140.50	2	712	0.28%
2018/05/21	23	142.00	31	143.90	146.50	-8	710	-1.13%
2018/05/18	0	0.00	2	136.50	136.00	-2	706	-0.28%
2018/05/16	0	0.00	1	137.50	139.00	-1	713	-0.14%
2018/05/15	0	0.00	1	131.00	133.50	-1	724	-0.14%
2018/05/10	4	125.75	2	133.75	134.50	2	728	0.27%
2018/05/09	6	129.33	0	0.00	126.50	6	715	0.84%
2018/05/04	7	142.50	0	0.00	140.00	7	709	0.99%
2018/05/03	0	0.00	2	150.00	148.50	-2	708	-0.28%
2018/04/30	2	138.50	0	0.00	138.50	2	752	0.27%
2018/04/26	1	147.50	0	0.00	140.00	1	800	0.12%
2018/04/19	0	0.00	3	151.00	151.50	-3	850	-0.35%
2018/04/17	0	0.00	1	150.00	144.00	-1	841	-0.12%
2018/04/16	1	145.00	0	0.00	143.00	1	838	0.12%
2018/04/13	3	146.17	0	0.00	146.50	3	838	0.36%
2018/04/12	1	153.50	0	0.00	151.00	1	820	0.12%
2018/04/02	0	0.00	1	170.50	167.50	-1	834	-0.12%
2018/03/31	0	0.00	1	170.00	168.50	-1	837	-0.12%
2018/03/30	22	163.86	22	165.14	166.50	0	849	0.00%
2018/03/27	31	169.65	33	170.44	167.50	-2	903	-0.22%
2018/03/26	1	167.00	0	0.00	165.00	1	899	0.11%
2018/03/23	2	160.50	2	162.75	162.50	0	897	0.00%
2018/03/22	2	157.50	4	162.63	157.00	-2	893	-0.22%
2018/03/21	1	170.00	0	0.00	170.00	1	895	0.11%
2018/03/19	2	187.00	2	189.00	187.50	0	857	0.00%
2018/03/16	3	187.50	2	190.00	191.00	1	853	0.12%
2018/03/15	1	188.00	1	189.50	189.00	0	848	0.00%
2018/03/12	1	181.50	1	182.00	182.00	0	901	0.00%
2018/03/06	154	172.04	155	173.19	171.50	-1	922	-0.11%	大買/大賣/
2018/03/02	73	164.65	74	166.49	169.50	-1	959	-0.10%
2018/03/01	1	160.00	0	0.00	162.00	1	990	0.10%
2018/02/27	0	0.00	1	161.00	162.00	-1	1,105	-0.09%
2018/02/26	0	0.00	1	162.00	163.00	-1	1,155	-0.09%
2018/02/23	31	154.66	31	156.52	158.00	0	1,223	0.00%
2018/02/09	0	0.00	20	135.15	140.00	-20	1,310	-1.53%
2018/02/07	20	145.50	0	0.00	145.50	20	1,411	1.42%
2018/02/06	0	0.00	32	139.59	142.50	-32	1,430	-2.24%
2018/02/05	1	155.00	0	0.00	153.50	1	1,473	0.07%
2018/01/31	24	157.73	24	159.13	162.00	0	1,539	0.00%
2018/01/25	0	0.00	1	158.50	156.50	-1	1,617	-0.06%
2018/01/24	1	164.50	0	0.00	160.50	1	1,633	0.06%
2018/01/23	1	165.50	1	160.50	160.00	0	1,608	0.00%
2018/01/19	0	0.00	1	152.00	152.50	-1	1,574	-0.06%
2018/01/18	1	147.50	0.4	149.00	150.00	0.6	1,564	0.04%
2018/01/17	20	141.75	19	142.50	146.00	1	1,549	0.06%
2018/01/09	34	142.59	34	144.06	144.00	0	1,557	0.00%
2018/01/05	0	0.00	1	145.00	141.50	-1	1,575	-0.06%
2018/01/03	67	144.90	66	145.98	144.00	1	1,577	0.06%

富邦媒上月業績月增10% 網家-5%UDN聯合新聞網－2024/04/10

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

凱基-松山券商分點個股進出
凱基-松山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

凱基-松山 券商分點個股進出 凱基-松山 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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析