網家 (8044)-元大-四維券商分點個股進出

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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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	3	33.72	4	33.99	33.75	-1	977	-0.10%
2024/05/02	7	32.84	5	32.66	33.35	2	942	0.21%
2024/04/30	4	31.10	1	31.45	31.45	3	930	0.32%
2024/04/29	2	32.00	5	30.25	31.10	-3	931	-0.32%
2024/04/26	4	29.70	2	29.55	29.60	2	910	0.22%
2024/04/25	2	29.35	0	0.00	29.80	2	912	0.22%
2024/04/24	1	29.40	0	0.00	29.50	1	913	0.11%
2024/04/23	0	0.00	2	30.00	29.70	-2	910	-0.22%
2024/04/22	0	0.00	6	29.05	29.20	-6	910	-0.66%
2024/04/19	6	28.65	9	27.97	28.25	-3	896	-0.33%
2024/04/18	1	29.20	1	29.75	29.65	0	865	0.00%
2024/04/16	2	29.10	0	0.00	29.60	2	869	0.23%
2024/04/02	1	33.45	0	0.00	33.30	1	807	0.12%
2024/03/29	33	33.34	0	0.00	33.30	33	794	4.15%
2024/03/28	1	33.30	1	33.65	34.00	0	785	0.00%
2024/03/25	1	33.55	1	33.70	33.70	0	789	0.00%
2024/03/22	2	33.65	5	34.04	34.00	-3	794	-0.38%
2024/03/21	1	33.45	0	0.00	33.30	1	787	0.13%
2024/03/20	3	34.37	16	33.82	34.00	-13	778	-1.67%
2024/03/19	1	33.25	17	33.36	33.40	-16	769	-2.08%
2024/03/11	0.1	35.70	0	0.00	35.65	0.1	804	0.02%
2024/03/07	1	36.25	0	0.00	36.00	1	803	0.12%
2024/03/01	5	37.91	5	38.31	38.45	0	779	0.00%
2024/02/26	3	37.93	1	37.50	37.40	2	759	0.26%
2024/02/23	5	39.08	0	0.00	39.10	5	727	0.69%
2024/02/21	2	41.75	2	42.03	41.85	0	684	0.00%
2024/02/20	2	41.75	0	0.00	41.65	2	683	0.29%
2024/02/19	0	0.00	1	42.60	42.50	-1	684	-0.15%
2024/02/16	1	42.05	1	42.45	42.20	0	691	0.00%
2024/02/15	7	41.75	3	41.88	41.95	4	721	0.55%
2024/02/05	3	43.82	4	43.35	43.70	-1	726	-0.14%
2024/02/02	3	43.05	18	42.85	42.30	-15	711	-2.11%
2024/02/01	2	43.93	14	44.71	43.60	-12	727	-1.65%
2024/01/31	12	44.81	5	44.75	44.75	7	739	0.95%
2024/01/30	1	44.00	5	44.21	44.20	-4	786	-0.51%
2024/01/29	2	43.93	3	44.18	44.20	-1	802	-0.12%
2024/01/25	3	42.97	3	43.23	43.00	0	829	0.00%
2024/01/23	1	42.15	15	42.05	42.20	-14	894	-1.56%
2024/01/22	0	0.00	6	41.00	41.20	-6	904	-0.66%
2024/01/19	11	39.60	0	0.00	39.75	11	949	1.16%
2024/01/18	5	39.50	0	0.00	39.60	5	1,008	0.50%
2024/01/17	5	39.56	0	0.00	39.55	5	1,084	0.46%
2024/01/16	6	40.43	1	40.25	40.35	5	1,091	0.46%
2024/01/15	12	40.91	0	0.00	40.50	12	1,082	1.11%
2024/01/12	7	40.95	3	40.85	40.60	4	1,079	0.37%
2024/01/11	15	41.06	3	41.10	40.85	12	1,080	1.11%
2024/01/09	1	42.30	1	42.00	42.00	0	1,071	0.00%
2024/01/05	0	0.00	1	42.85	42.80	-1	1,077	-0.09%
2024/01/04	1	43.05	0	0.00	42.95	1	1,088	0.09%
2024/01/02	1	43.90	0	0.00	43.95	1	1,093	0.09%
2023/12/28	2	44.68	0	0.00	44.30	2	1,096	0.18%
2023/12/27	3	44.75	2	44.63	44.75	1	1,096	0.09%
2023/12/25	1	44.05	0	0.00	43.90	1	1,100	0.09%
2023/12/20	1	44.15	0	0.00	44.10	1	1,097	0.09%
2023/12/15	2	45.10	0	0.00	45.05	2	1,085	0.18%
2023/12/12	2	45.45	6	45.08	44.90	-4	1,096	-0.36%
2023/12/11	4	46.88	4	46.20	46.20	0	1,085	0.00%
2023/12/07	0	0.00	10	45.96	45.40	-10	1,052	-0.95%
2023/12/06	4	46.38	3	46.13	46.25	1	1,055	0.09%
2023/12/05	1	45.50	0	0.00	45.90	1	1,036	0.10%
2023/12/04	10	45.60	0	0.00	45.40	10	1,026	0.97%
2023/12/01	0	0.00	1	44.40	44.80	-1	1,020	-0.10%
2023/11/30	1	44.10	1	44.40	44.35	0	1,024	0.00%
2023/11/29	0	0.00	1	43.65	44.10	-1	1,021	-0.10%
2023/11/27	0	0.00	1	44.15	43.90	-1	1,021	-0.10%
2023/11/24	1	43.60	1	43.60	43.55	0	1,024	0.00%
2023/11/23	1	44.40	0	0.00	43.95	1	1,024	0.10%
2023/11/22	1	43.95	1	44.00	44.00	0	1,016	0.00%
2023/11/21	0	0.00	1	43.10	43.10	-1	1,005	-0.10%
2023/11/20	1	43.05	0	0.00	43.00	1	1,005	0.10%
2023/11/17	2	43.53	0	0.00	43.30	2	1,004	0.20%
2023/11/16	1	43.30	1	43.75	43.75	0	1,002	0.00%
2023/11/15	2	43.23	1	43.10	43.15	1	1,001	0.10%
2023/11/14	5	43.63	5.6	42.62	43.05	-0.6	999	-0.06%
2023/11/13	5	44.74	23	44.55	44.80	-18	993	-1.81%
2023/11/10	3	45.95	5	45.59	45.50	-2	1,055	-0.19%
2023/11/09	1	46.50	0	0.00	46.70	1	1,053	0.09%
2023/11/08	4	47.39	2	47.40	47.20	2	1,040	0.19%
2023/11/07	6.1	48.26	6	47.64	47.10	0.1	1,028	0.01%
2023/11/06	0	0.00	3	47.72	47.65	-3	990	-0.30%
2023/11/03	1	47.05	0	0.00	46.90	1	971	0.10%
2023/11/02	11	47.19	3	47.60	47.65	8	959	0.83%
2023/11/01	11.9	46.52	22.5	46.86	47.65	-10.6	930	-1.14%
2023/10/31	5.1	45.51	5	45.26	44.50	0.1	889	0.01%
2023/10/30	0.4	46.90	2	47.00	46.85	-1.6	898	-0.18%
2023/10/27	6	47.48	14	47.82	47.50	-8	885	-0.90%
2023/10/26	10	47.94	6	47.23	46.50	4	834	0.48%
2023/10/25	1	47.90	4	45.40	47.50	-3	776	-0.39%
2023/10/24	1	43.00	8	43.14	43.55	-7	706	-0.99%
2023/10/20	10	41.40	0	0.00	41.50	10	707	1.41%
2023/10/19	15	41.70	0	0.00	41.40	15	708	2.12%
2023/10/18	10	42.81	5	42.26	42.10	5	713	0.70%
2023/10/17	3	43.60	0	0.00	43.60	3	717	0.42%
2023/10/13	2	44.50	13	44.38	44.15	-11	729	-1.51%
2023/10/12	7	44.33	1	44.70	43.80	6	723	0.83%
2023/10/11	0	0.00	2	43.38	43.60	-2	718	-0.28%
2023/10/06	7	43.18	1	43.80	44.10	6	719	0.83%
2023/10/02	0	0.00	4	41.95	41.70	-4	755	-0.53%
2023/09/25	0	0.00	4	43.19	43.20	-4	759	-0.53%
2023/09/22	0	0.00	2	42.65	42.80	-2	760	-0.26%
2023/09/19	0	0.00	1	43.20	43.10	-1	772	-0.13%
2023/09/15	1	44.65	1	45.40	44.10	0	768	0.00%
2023/09/14	1	44.60	0	0.00	44.40	1	763	0.13%
2023/09/11	0	0.00	2	43.20	43.05	-2	750	-0.27%
2023/09/08	0	0.00	3	42.30	42.30	-3	744	-0.40%
2023/09/05	2	42.18	2	42.10	42.10	0	752	0.00%
2023/09/01	1	43.30	1	43.55	43.50	0	743	0.00%
2023/08/30	0	0.00	3	42.45	42.65	-3	743	-0.40%
2023/08/29	0	0.00	19	41.60	41.80	-19	747	-2.54%
2023/08/28	0	0.00	16	41.33	41.50	-16	745	-2.15%
2023/08/24	1	41.40	0	0.00	41.00	1	747	0.13%
2023/08/23	0	0.00	15	41.23	41.15	-15	745	-2.01%
2023/08/17	3	41.90	1	42.25	42.20	2	744	0.27%
2023/08/16	1	39.75	1	39.95	40.40	0	719	0.00%
2023/08/11	3	42.72	1	42.65	42.60	2	625	0.32%
2023/08/09	3	44.03	1	44.45	43.90	2	626	0.32%
2023/08/08	1	45.40	0	0.00	44.55	1	663	0.15%
2023/08/07	0	0.00	0.2	44.80	44.80	-0.2	675	-0.03%
2023/08/04	0	0.00	0.5	44.85	44.80	-0.5	672	-0.08%
2023/08/02	7	45.54	7	45.98	45.90	0	677	0.00%
2023/08/01	5	45.04	0	0.00	45.00	5	642	0.78%
2023/07/31	6	44.45	1	45.25	45.15	5	640	0.78%
2023/07/28	39	44.73	2	44.45	44.45	37	647	5.72%
2023/07/27	9	45.00	1	45.25	45.05	8	647	1.24%
2023/07/26	0	0.00	1	43.70	43.95	-1	652	-0.15%
2023/07/21	3	45.12	1	44.75	44.85	2	639	0.31%
2023/07/19	3	46.32	2	45.88	45.80	1	631	0.16%
2023/07/17	1	46.35	1	47.80	47.65	0	640	0.00%
2023/07/14	2	48.33	2	48.85	47.50	0	657	0.00%
2023/07/13	0	0.00	1	46.35	46.15	-1	673	-0.15%
2023/07/11	2	48.08	4	47.85	47.60	-2	648	-0.31%
2023/07/10	1	49.10	1	48.60	48.60	0	648	0.00%
2023/07/07	1	49.95	1	49.30	49.50	0	642	0.00%
2023/07/06	4	50.48	2	50.70	50.50	2	636	0.31%
2023/07/05	1	50.60	1	50.90	50.70	0	630	0.00%
2023/06/30	0	0.00	2	51.60	51.50	-2	627	-0.32%
2023/06/29	5	52.08	3	52.20	51.60	2	628	0.32%
2023/06/28	1	50.60	1	51.00	50.60	0	623	0.00%
2023/06/27	1	50.70	1	51.10	50.40	0	623	0.00%
2023/06/26	2	50.40	1	50.60	50.50	1	627	0.16%
2023/06/21	6	52.43	3	51.50	51.40	3	624	0.48%
2023/06/20	0	0.00	2	53.60	53.80	-2	621	-0.32%
2023/06/19	1	52.90	2	53.15	52.80	-1	623	-0.16%
2023/06/16	0	0.00	1	52.80	52.60	-1	629	-0.16%
2023/06/14	2	52.35	1	53.10	52.10	1	640	0.16%
2023/06/13	2	52.55	1	52.10	52.10	1	645	0.15%
2023/06/12	1	52.30	2	52.80	52.90	-1	649	-0.15%
2023/06/09	3	53.30	1	53.50	52.90	2	651	0.31%
2023/06/07	0	0.00	1	53.30	53.20	-1	676	-0.15%
2023/06/06	4	52.80	3	52.93	52.90	1	685	0.15%
2023/06/05	2	53.35	0	0.00	52.80	2	697	0.29%
2023/06/02	0	0.00	1	53.30	53.30	-1	705	-0.14%
2023/06/01	1	52.20	2	52.25	52.30	-1	712	-0.14%
2023/05/30	1	51.30	0	0.00	51.30	1	741	0.13%
2023/05/29	0	0.00	2	51.50	51.70	-2	754	-0.27%
2023/05/26	1	50.60	1	50.30	50.30	0	772	0.00%
2023/05/25	1	51.20	0	0.00	51.00	1	828	0.12%
2023/05/24	1	51.70	0	0.00	51.70	1	874	0.11%
2023/05/18	2	52.25	0	0.00	52.00	2	1,006	0.20%
2023/05/17	2	52.40	2	52.70	52.30	0	1,029	0.00%
2023/05/16	2	53.80	2	54.25	53.10	0	1,032	0.00%
2023/05/15	2	52.00	3	52.60	52.90	-1	1,037	-0.10%
2023/05/12	3	51.90	1	52.40	52.20	2	1,051	0.19%
2023/05/11	1	53.20	10	53.10	53.20	-9	1,051	-0.86%
2023/05/10	0	0.00	2	55.60	55.90	-2	1,073	-0.19%
2023/05/09	3	55.80	0	0.00	55.60	3	1,098	0.27%
2023/05/08	2	56.40	0	0.00	56.30	2	1,117	0.18%
2023/05/05	1	55.10	0	0.00	55.10	1	1,154	0.09%
2023/05/04	0	0.00	64	54.21	54.80	-64	1,209	-5.29%
2023/05/03	2	55.70	0	0.00	55.20	2	1,298	0.15%
2023/05/02	1	55.70	3	56.13	56.20	-2	1,326	-0.15%
2023/04/28	0	0.00	3	57.60	57.20	-3	1,336	-0.22%
2023/04/27	0	0.00	20	56.40	56.50	-20	1,412	-1.42%
2023/04/25	3	57.10	25	56.84	57.00	-22	1,473	-1.49%
2023/04/24	0	0.00	15	59.64	59.20	-15	1,540	-0.97%
2023/04/21	2	60.15	7	59.20	59.60	-5	1,664	-0.30%
2023/04/19	5	64.60	8	64.03	64.30	-3	1,754	-0.17%
2023/04/18	5	63.38	2	63.10	63.90	3	1,879	0.16%
2023/04/14	8	61.75	0	0.00	61.60	8	2,320	0.34%
2023/04/13	9	63.04	0	0.00	61.80	9	2,331	0.39%
2023/04/12	9	63.31	1	62.70	63.30	8	2,328	0.34%
2023/03/30	1	61.50	0	0.00	61.60	1	2,352	0.04%
2023/03/29	2	62.15	1	61.60	61.70	1	2,356	0.04%
2023/03/24	0	0.00	1	62.60	62.80	-1	2,376	-0.04%
2023/03/23	3	61.77	1	62.00	61.70	2	2,388	0.08%
2023/03/21	0	0.00	2.5	63.86	64.00	-2.5	2,390	-0.10%
2023/03/20	1	62.80	0	0.00	63.20	1	2,393	0.04%
2023/03/15	1	62.10	0	0.00	61.10	1	2,516	0.04%
2023/03/14	1	62.30	2	62.80	62.30	-1	2,558	-0.04%
2023/03/13	2	62.95	3	63.20	62.80	-1	2,593	-0.04%
2023/03/10	4	64.18	0	0.00	64.20	4	2,594	0.15%
2023/03/09	4	66.33	0	0.00	65.60	4	2,600	0.15%
2023/03/08	2	67.35	1	67.50	67.40	1	2,652	0.04%
2023/03/07	13	67.78	0	0.00	68.00	13	2,644	0.49%
2023/03/03	1	65.90	2	66.00	65.60	-1	2,625	-0.04%
2023/03/02	0	0.00	2	64.40	64.80	-2	2,612	-0.08%
2023/03/01	3	63.23	1	63.20	63.60	2	2,612	0.08%
2023/02/23	7	64.74	1	65.20	64.80	6	2,595	0.23%
2023/02/22	26	68.74	1	69.00	67.20	25	2,550	0.98%
2023/02/21	10	68.14	1	68.30	67.20	9	2,503	0.36%
2023/02/20	11	66.44	21	69.07	70.20	-10	2,479	-0.40%
2023/02/17	3	65.57	7	66.87	65.60	-4	2,426	-0.16%
2023/02/16	7	66.44	1	66.50	66.50	6	2,414	0.25%
2023/02/15	12	65.30	8	66.05	66.10	4	2,441	0.16%
2023/02/14	3	64.57	0	0.00	64.90	3	2,425	0.12%
2023/02/13	16	64.88	2	64.35	64.40	14	2,433	0.58%
2023/02/10	13	66.88	0	0.00	66.40	13	2,440	0.53%
2023/02/09	33	67.96	0	0.00	67.00	33	2,453	1.35%
2023/02/08	1	69.80	0	0.00	70.00	1	2,423	0.04%
2023/02/07	0	0.00	1	69.70	70.50	-1	2,400	-0.04%
2023/02/06	0	0.00	2	70.00	69.20	-2	2,395	-0.08%
2023/02/03	3	68.60	3	69.07	68.50	0	2,421	0.00%
2023/02/02	1	66.60	12	66.19	68.90	-11	2,414	-0.46%
2023/02/01	11	67.44	4	66.78	66.00	7	2,395	0.29%
2023/01/31	9	65.16	2	64.90	65.10	7	2,312	0.30%
2023/01/30	2	64.60	1	64.20	64.20	1	2,299	0.04%
2023/01/17	6	64.92	7	64.77	64.10	-1	2,275	-0.04%
2023/01/16	1	64.60	1	65.00	63.30	0	2,198	0.00%
2023/01/13	0	0.00	2	63.20	63.00	-2	2,160	-0.09%
2023/01/12	2	63.90	2	64.20	63.80	0	2,139	0.00%
2023/01/11	7	65.31	5	65.48	65.60	2	2,067	0.10%
2023/01/06	9	64.34	11	64.34	65.10	-2	1,841	-0.11%
2023/01/05	10	62.69	7	63.53	64.00	3	1,707	0.18%
2023/01/04	7	57.30	10	58.17	59.40	-3	1,371	-0.22%
2022/12/30	0	0.00	1	53.00	53.20	-1	1,244	-0.08%
2022/12/28	1	51.90	0	0.00	52.10	1	1,240	0.08%
2022/12/23	1	51.40	1	52.60	53.20	0	1,242	0.00%
2022/12/22	0	0.00	1	52.20	52.70	-1	1,242	-0.08%
2022/12/21	1	51.50	0	0.00	51.40	1	1,245	0.08%
2022/12/16	3	54.63	2	54.20	53.90	1	1,258	0.08%
2022/12/15	4	56.03	6	56.77	56.40	-2	1,250	-0.16%
2022/12/14	0	0.00	1	55.30	56.00	-1	1,236	-0.08%
2022/12/09	4	56.20	0	0.00	54.50	4	1,213	0.33%
2022/12/08	0	0.00	1	53.70	55.60	-1	1,175	-0.09%
2022/12/07	3	57.93	0	0.00	56.40	3	1,145	0.26%
2022/12/06	0	0.00	2	54.00	53.10	-2	1,095	-0.18%
2022/12/05	2	56.65	1.5	56.00	56.90	0.5	1,057	0.05%
2022/12/01	0	0.00	2.9	52.41	52.90	-2.9	1,038	-0.28%
2022/11/30	2	50.70	0	0.00	50.00	2	1,045	0.19%
2022/11/28	0	0.00	1	49.30	50.00	-1	1,032	-0.10%
2022/11/22	0	0.00	2	49.30	49.45	-2	1,030	-0.19%
2022/11/11	0	0.00	1	52.70	50.80	-1	982	-0.10%
2022/11/10	1	49.90	0	0.00	50.40	1	948	0.11%
2022/11/08	0	0.00	1	52.90	52.30	-1	941	-0.11%
2022/11/07	0	0.00	1	51.60	51.10	-1	923	-0.11%
2022/11/04	0	0.00	0.5	49.00	49.45	-0.5	895	-0.06%
2022/11/03	0	0.00	0.5	50.30	50.00	-0.5	891	-0.06%
2022/11/02	1	51.70	0	0.00	50.40	1	914	0.11%
2022/11/01	12	50.68	10	51.47	51.70	2	900	0.22%
2022/10/28	0	0.00	3	48.65	46.60	-3	819	-0.37%
2022/10/27	4	47.83	2	48.40	49.25	2	787	0.25%
2022/10/26	1	47.50	1	48.25	48.20	0	786	0.00%
2022/10/20	0	0.00	6	45.20	44.50	-6	818	-0.73%
2022/10/06	1	48.00	1	48.45	48.45	0	846	0.00%
2022/10/05	1	48.90	1	48.35	48.45	0	853	0.00%
2022/09/28	0	0.00	1	46.95	46.65	-1	877	-0.11%
2022/09/27	1	47.50	1	47.90	48.35	0	880	0.00%
2022/09/26	0	0.00	1	47.45	46.60	-1	881	-0.11%
2022/09/22	1	51.60	1	52.00	52.30	0	868	0.00%
2022/09/14	1	56.10	0	0.00	56.10	1	882	0.11%
2022/09/13	0	0.00	1	56.70	56.70	-1	880	-0.11%
2022/09/08	0	0.00	1	52.90	52.90	-1	875	-0.11%
2022/09/07	4	52.30	4	52.55	52.60	0	871	0.00%
2022/09/06	2	55.50	1	53.40	53.40	1	858	0.12%
2022/09/05	6	58.75	4	57.70	57.20	2	836	0.24%
2022/08/30	0	0.00	1	62.10	61.70	-1	784	-0.13%
2022/08/24	1	60.70	1	60.80	60.50	0	769	0.00%
2022/08/18	0	0.00	7	60.54	60.60	-7	776	-0.90%
2022/08/17	1	61.60	1	61.90	61.90	0	768	0.00%
2022/08/15	1	60.70	0	0.00	62.60	1	764	0.13%
2022/08/12	6	59.97	0	0.00	60.30	6	762	0.79%
2022/08/09	2	59.40	0	0.00	59.30	2	759	0.26%
2022/08/01	0	0.00	1	60.80	59.90	-1	779	-0.13%
2022/07/28	1	63.30	0	0.00	63.10	1	783	0.13%
2022/07/26	3	64.67	2	64.10	63.90	1	841	0.12%
2022/07/25	1	67.50	0	0.00	67.00	1	841	0.12%
2022/07/21	1	73.10	7	72.80	72.00	-6	885	-0.68%
2022/07/20	1	72.60	1	73.20	73.10	0	907	0.00%
2022/07/19	7	71.80	2	72.90	72.00	5	999	0.50%
2022/07/18	0	0.00	1	71.20	70.00	-1	1,079	-0.09%
2022/07/13	2	64.20	0	0.00	64.70	2	1,105	0.18%
2022/07/06	0	0.00	1	73.50	72.00	-1	1,166	-0.09%
2022/06/22	0	0.00	0	68.60	67.30	0	1,556	0.00%
2022/06/08	0.2	73.40	0	0.00	73.10	0.2	1,715	0.01%
2022/05/31	1	74.80	0	0.00	74.10	1	1,974	0.05%
2022/05/24	0	0.00	3.1	74.09	72.20	-3.1	2,136	-0.14%
2022/05/20	0	0.00	0	74.40	74.20	0	2,145	0.00%
2022/05/19	1	72.20	1	72.20	73.00	0	2,156	0.00%
2022/05/16	0	0.00	1	73.30	73.50	-1	2,175	-0.05%
2022/05/13	0	0.00	1	73.00	72.80	-1	2,178	-0.05%
2022/05/12	0.2	72.73	1	72.30	71.20	-0.9	2,172	-0.04%
2022/05/11	1	71.30	2	71.80	71.00	-1	2,160	-0.05%
2022/05/09	1	70.50	0	0.00	68.00	1	2,139	0.05%
2022/05/06	1	71.00	0	0.00	72.40	1	2,133	0.05%
2022/05/04	1	71.60	0	0.00	72.70	1	2,118	0.05%
2022/05/03	0	0.00	1	77.50	77.70	-1	2,094	-0.05%
2022/04/28	4	78.63	1	79.00	77.60	3	2,146	0.14%
2022/04/27	1	77.50	0	0.00	80.30	1	2,134	0.05%
2022/04/26	0	0.00	2	82.15	80.50	-2	2,146	-0.09%
2022/04/25	1	81.00	0	0.00	81.00	1	2,127	0.05%
2022/04/22	3	89.67	1	88.30	88.30	2	2,045	0.10%
2022/04/19	1	89.20	3	88.27	87.80	-2	2,013	-0.10%
2022/04/18	2	90.25	3	90.50	89.90	-1	2,073	-0.05%
2022/04/15	3	84.97	4	86.70	84.00	-1	2,196	-0.05%
2022/04/12	1	85.30	0	0.00	86.10	1	2,286	0.04%
2022/04/11	3	86.47	4	86.60	85.20	-1	2,277	-0.04%
2022/04/07	5	90.30	0	0.00	91.00	5	2,261	0.22%
2022/04/06	3	91.47	3	92.83	89.70	0	2,240	0.00%
2022/04/01	2	93.05	2	92.30	92.00	0	2,182	0.00%
2022/03/30	1	90.90	12	91.24	91.00	-11	2,109	-0.52%
2022/03/29	3	86.77	2.3	88.86	88.90	0.7	2,031	0.03%
2022/03/28	8	83.40	3.1	86.04	83.10	4.9	1,977	0.25%
2022/03/23	2	84.75	2.1	85.02	84.70	-0.1	1,953	0.00%
2022/03/22	1.4	81.79	0	0.00	81.50	1.4	1,927	0.07%
2022/03/21	0.1	82.40	0	0.00	82.50	0.1	1,936	0.01%
2022/03/17	11	82.90	8	83.20	83.00	3	1,980	0.15%
2022/03/15	0.5	78.50	3	77.30	77.40	-2.5	1,962	-0.13%
2022/03/14	2	82.85	0	0.00	82.50	2	1,936	0.10%
2022/03/10	2	83.50	0	0.00	83.00	2	1,956	0.10%
2022/03/07	3	87.20	0	0.00	87.50	3	1,913	0.16%
2022/03/04	0	0.00	1	95.00	89.40	-1	1,910	-0.05%
2022/03/03	0.5	95.90	0	0.00	95.60	0.5	1,944	0.03%
2022/03/02	2	98.65	3	98.03	97.20	-1	1,919	-0.05%
2022/03/01	1	103.50	0	0.00	103.00	1	1,890	0.05%
2022/02/25	1	112.50	0	0.00	114.00	1	1,852	0.05%
2022/02/17	1	122.00	0	0.00	120.50	1	2,081	0.05%
2022/02/14	0	0.00	0.2	114.00	114.00	-0.2	2,286	-0.01%
2022/01/24	0	0.00	2	118.75	119.00	-2	3,133	-0.06%
2022/01/19	4	124.63	3	123.50	120.50	1	3,417	0.03%
2022/01/14	0	0.00	6	124.08	124.50	-6	3,671	-0.16%
2022/01/13	0	0.00	2	122.25	121.50	-2	3,694	-0.05%
2022/01/11	2	122.25	2	124.25	122.00	0	3,760	0.00%
2022/01/10	11	131.27	15	132.83	128.00	-4	3,728	-0.11%
2022/01/07	1.2	129.17	31	127.24	128.00	-29.8	3,659	-0.81%
2022/01/06	12	120.67	0	0.00	119.50	12	3,612	0.33%
2022/01/05	20	123.50	0	0.00	122.50	20	3,615	0.55%
2022/01/04	0	0.00	1	124.00	125.00	-1	3,641	-0.03%
2022/01/03	6	125.17	0	0.00	123.50	6	3,686	0.16%
2021/12/29	0	0.00	1	127.50	128.00	-1	3,795	-0.03%
2021/12/28	0	0.00	2	126.00	125.50	-2	3,881	-0.05%
2021/12/24	1	123.50	0	0.00	123.00	1	4,312	0.02%
2021/12/23	2	126.00	0	0.00	125.50	2	4,627	0.04%
2021/12/21	1	125.00	0	0.00	125.50	1	4,918	0.02%
2021/12/20	0	0.00	1	127.50	127.50	-1	4,996	-0.02%
2021/12/17	1	125.00	1	125.50	125.00	0	5,113	0.00%
2021/12/16	1	123.00	0	0.00	123.00	1	5,518	0.02%
2021/12/15	1	123.00	0	0.00	122.00	1	5,668	0.02%
2021/12/14	2	125.50	0	0.00	122.00	2	5,687	0.04%
2021/12/13	1.1	125.57	2	127.50	125.50	-0.9	5,727	-0.02%
2021/12/10	4	133.00	0	0.00	131.50	4	5,822	0.07%
2021/12/09	1	133.50	4	135.13	134.00	-3	5,923	-0.05%
2021/12/08	1	134.00	0	0.00	134.00	1	6,163	0.02%
2021/12/07	1	134.50	0	0.00	131.00	1	6,305	0.02%
2021/12/06	0	0.00	1	134.50	134.00	-1	6,663	-0.02%
2021/12/01	1	133.00	0	0.00	133.50	1	6,758	0.01%
2021/11/30	0	0.00	1	133.00	135.50	-1	6,720	-0.01%
2021/11/29	6	136.83	3	136.33	135.50	3	6,686	0.04%
2021/11/26	1	133.00	1	134.00	132.50	0	6,633	0.00%
2021/11/25	3	137.00	0	0.00	135.00	3	6,648	0.05%
2021/11/23	3	134.67	1	134.00	135.50	2	6,633	0.03%
2021/11/22	3	139.50	2	140.75	140.00	1	6,615	0.02%
2021/11/19	2	140.50	0.2	140.00	139.00	1.8	6,570	0.03%
2021/11/18	1	146.00	0	146.00	146.00	1	6,537	0.01%
2021/11/17	2	148.50	1	145.00	149.50	1	6,511	0.02%
2021/11/15	1	142.50	15	145.30	145.00	-14	6,507	-0.22%
2021/11/12	1	143.50	17	143.38	143.00	-16	6,535	-0.24%
2021/11/11	9.5	143.58	3	142.50	140.50	6.5	6,520	0.10%
2021/11/10	12	151.50	45	148.68	149.50	-33	6,425	-0.51%
2021/11/09	3	150.00	5	151.00	151.00	-2	6,368	-0.03%
2021/11/08	3	148.17	1.3	147.96	145.00	1.7	6,326	0.03%
2021/11/05	1	147.00	7.1	147.64	149.00	-6.1	6,310	-0.10%
2021/11/04	4	150.00	5	151.30	143.00	-1	6,294	-0.02%
2021/11/03	38	154.12	6	154.50	148.00	32	6,195	0.52%
2021/11/02	5	147.20	6	148.67	149.00	-1	6,072	-0.02%
2021/11/01	3	145.33	5	144.70	146.50	-2	5,994	-0.03%
2021/10/29	8	144.75	43	144.47	145.00	-35	5,964	-0.59%
2021/10/28	1	140.00	2	136.00	138.50	-1	5,912	-0.02%
2021/10/27	4	136.50	10	139.00	141.50	-6	5,916	-0.10%
2021/10/26	4	135.00	12	135.17	134.00	-8	5,851	-0.14%
2021/10/25	9	129.44	4	131.50	130.50	5	5,850	0.09%
2021/10/22	1	126.00	2	127.00	127.00	-1	5,851	-0.02%
2021/10/20	0	0.00	12	120.08	122.00	-12	5,983	-0.20%
2021/10/19	1	121.00	1	122.50	122.00	0	6,081	0.00%
2021/10/18	5	118.00	0	0.00	117.00	5	6,207	0.08%
2021/10/15	6	119.42	7	117.79	117.50	-1	6,382	-0.02%
2021/10/14	2	112.50	1	114.00	112.50	1	6,646	0.02%
2021/10/13	3	110.83	2	110.50	110.50	1	6,725	0.01%
2021/10/12	1	109.00	1	111.00	111.50	0	6,867	0.00%
2021/10/08	2	114.50	2	113.50	113.50	0	6,931	0.00%
2021/10/07	1	112.00	7	113.86	113.50	-6	7,224	-0.08%
2021/10/06	9	115.00	5	112.00	109.00	4	7,474	0.05%
2021/10/05	5	112.50	1	111.50	113.50	4	7,576	0.05%
2021/10/04	3.5	124.64	5	122.00	115.50	-1.5	7,503	-0.02%
2021/10/01	15	130.53	13	131.35	128.00	2	7,394	0.03%
2021/09/30	106	132.63	44.2	131.89	132.00	61.9	7,170	0.86%	大買/
2021/09/29	16	127.94	319	128.81	124.00	-303	6,877	-4.41%	大賣/鉅額交易
2021/09/28	3	123.17	3	124.83	123.50	0	6,687	0.00%
2021/09/27	13	125.46	13	122.50	122.00	0	6,653	0.00%
2021/09/24	10	126.25	1	129.50	125.00	9	6,690	0.13%
2021/09/23	14	127.11	28	128.86	131.50	-14	6,591	-0.21%
2021/09/22	17	124.29	7	124.43	126.50	10	6,215	0.16%
2021/09/16	12	117.50	14	117.29	115.00	-2	6,170	-0.03%
2021/09/15	6	118.33	5	117.50	117.50	1	6,218	0.02%
2021/09/14	5	121.00	6.1	119.21	117.50	-1.1	6,165	-0.02%
2021/09/13	8	120.19	4	119.50	121.00	4	6,070	0.07%
2021/09/10	6	121.58	10.1	122.16	121.50	-4.1	5,988	-0.07%
2021/09/09	28	117.50	29	113.95	113.00	-1	5,787	-0.02%
2021/09/08	35.1	120.08	21	120.40	119.50	14.1	5,665	0.25%
2021/09/07	0	0.00	2.5	114.70	119.00	-2.5	5,337	-0.05%
2021/09/06	2	107.75	1	107.00	108.50	1	5,245	0.02%
2021/08/31	2	109.00	1	110.00	108.00	1	5,643	0.02%
2021/08/27	0	0.00	13	108.00	109.00	-13	5,872	-0.22%
2021/08/24	1	106.50	0	0.00	105.50	1	6,202	0.02%
2021/08/23	6	106.08	0	0.00	107.50	6	6,248	0.10%
2021/08/20	1	105.00	1	105.00	105.50	0	6,273	0.00%
2021/08/19	4	103.38	1	103.50	103.00	3	6,318	0.05%
2021/08/18	10	107.00	10	108.35	108.00	0	6,371	0.00%
2021/08/17	1.5	107.00	0	0.00	104.00	1.5	6,475	0.02%
2021/08/16	0	0.00	2	112.00	113.50	-2	6,536	-0.03%
2021/08/13	3.1	119.00	1	114.00	109.50	2.1	6,669	0.03%
2021/08/11	1	118.50	1	119.00	120.00	0	6,994	0.00%
2021/08/10	0	0.00	2	117.00	118.00	-2	7,257	-0.03%
2021/08/09	14.5	117.88	0	0.00	118.50	14.5	7,254	0.20%
2021/08/06	3	126.00	1.5	130.00	125.00	1.5	7,352	0.02%
2021/08/05	2	125.75	4	128.88	129.00	-2	7,516	-0.03%
2021/08/04	2	129.00	2	131.50	129.00	0	7,638	0.00%
2021/08/03	1.5	129.83	1	130.50	130.00	0.5	7,610	0.01%
2021/08/02	0	0.00	1	135.00	135.00	-1	7,581	-0.01%
2021/07/30	2	138.75	1	141.00	131.50	1	7,538	0.01%
2021/07/29	3.3	140.31	3	139.67	140.00	0.3	7,438	0.00%
2021/07/28	2	134.50	1	140.50	138.50	1	7,365	0.01%
2021/07/27	1	143.50	0	0.00	138.50	1	7,251	0.01%
2021/07/26	1	140.50	7	142.79	146.00	-6	7,180	-0.08%
2021/07/23	1	149.00	6	141.75	138.00	-5	7,062	-0.07%
2021/07/22	5	145.80	4	140.13	144.50	1	6,884	0.01%
2021/07/21	6	146.75	1	149.50	144.50	5	6,745	0.07%
2021/07/20	14.4	148.75	10	147.80	147.50	4.4	6,555	0.07%
2021/07/19	9	146.78	13.6	148.26	144.50	-4.6	6,337	-0.07%
2021/07/16	0	0.00	14	136.68	140.50	-14	5,986	-0.23%
2021/07/15	1	127.00	3	126.67	128.00	-2	5,853	-0.03%
2021/07/14	9	118.39	1	117.50	116.50	8	5,689	0.14%
2021/07/13	24	125.69	12	129.92	119.00	12	5,592	0.21%
2021/07/12	11	120.50	12	122.04	126.50	-1	5,250	-0.02%
2021/07/09	6	109.50	4	116.50	115.00	2	4,953	0.04%
2021/07/08	0	0.00	7	107.64	108.00	-7	4,773	-0.15%
2021/07/07	0	0.00	2	108.00	107.50	-2	4,763	-0.04%
2021/07/06	6	108.50	1	107.50	108.00	5	4,695	0.11%
2021/07/05	1	107.00	0	0.00	105.00	1	4,666	0.02%
2021/07/02	0	0.00	6	107.00	106.50	-6	4,651	-0.13%
2021/07/01	2	108.50	2	109.00	108.50	0	4,643	0.00%
2021/06/30	7	110.93	3	111.83	109.50	4	4,586	0.09%
2021/06/29	0	0.00	3	108.17	104.00	-3	4,464	-0.07%
2021/06/28	1	107.50	3	107.83	107.50	-2	4,435	-0.05%
2021/06/25	6	109.17	3	108.33	106.50	3	4,395	0.07%
2021/06/24	6	107.08	6	104.25	105.00	0	4,288	0.00%
2021/06/23	0	0.00	2	100.25	100.50	-2	4,215	-0.05%
2021/06/22	1	100.00	0	0.00	99.80	1	4,201	0.02%
2021/06/21	0	0.00	1	100.50	102.50	-1	4,162	-0.02%
2021/06/18	2	102.25	3	102.50	100.00	-1	4,131	-0.02%
2021/06/16	2	103.50	10	101.20	100.00	-8	4,122	-0.19%
2021/06/15	4	101.63	5	101.90	102.00	-1	4,096	-0.02%
2021/06/11	4	108.25	0	0.00	106.00	4	4,093	0.10%
2021/06/10	2	110.75	11	110.36	113.00	-9	4,043	-0.22%
2021/06/09	17	113.06	15	113.57	110.50	2	3,980	0.05%
2021/06/08	17.2	111.70	11	112.73	110.50	6.2	3,841	0.16%
2021/06/07	14	110.71	21	112.07	113.50	-7	3,702	-0.19%
2021/06/04	2	108.00	2	105.75	103.50	0	3,453	0.00%
2021/06/03	24	109.98	7	108.93	108.50	17	3,397	0.50%
2021/06/02	2	98.30	2	103.50	106.00	0	3,212	0.00%
2021/05/28	3	100.83	5	100.50	100.50	-2	2,995	-0.07%
2021/05/27	6	103.00	1	104.50	103.00	5	2,954	0.17%
2021/05/26	1	103.50	0	0.00	102.00	1	2,896	0.03%
2021/05/25	3	101.33	5	101.40	101.50	-2	2,816	-0.07%
2021/05/24	6	112.33	6	113.08	110.50	0	2,664	0.00%
2021/05/21	1	117.00	2	112.25	111.50	-1	2,545	-0.04%
2021/05/20	2.2	112.53	5	113.20	116.00	-2.9	2,387	-0.12%
2021/05/19	4	112.63	5	114.30	109.50	-1	2,206	-0.05%
2021/05/18	11	113.27	7.6	115.43	107.00	3.4	1,994	0.17%
2021/05/17	1	114.50	2.4	115.50	115.50	-1.4	1,673	-0.08%
2021/05/14	6	96.75	9	99.50	105.00	-3	1,627	-0.18%
2021/05/13	6	101.67	30.3	100.73	102.00	-24.3	1,424	-1.71%
2021/05/12	31.3	91.67	34	93.79	96.80	-2.7	1,231	-0.22%
2021/05/11	1	87.80	2	88.20	88.00	-1	1,037	-0.10%
2021/05/10	2	87.55	5	88.88	87.80	-3	1,014	-0.30%
2021/05/07	1	86.40	0	0.00	86.70	1	988	0.10%
2021/04/27	0	0.00	1	85.70	84.70	-1	940	-0.11%
2021/04/26	0	0.00	1	83.50	83.90	-1	941	-0.11%
2021/04/22	1	83.70	0	0.00	83.20	1	964	0.10%
2021/04/21	1	86.50	0	0.00	86.10	1	981	0.10%
2021/04/15	2	84.60	0	0.00	84.60	2	990	0.20%
2021/04/14	0	0.00	1	84.50	84.50	-1	995	-0.10%
2021/03/26	0	0.00	3	90.20	89.70	-3	1,009	-0.30%
2021/03/24	2	88.45	0	0.00	88.50	2	997	0.20%
2021/03/23	0	89.60	0	0.00	88.00	0	1,007	0.00%
2021/03/22	0	0.00	10	91.92	91.00	-10	996	-1.00%
2021/03/18	0	0.00	1	89.00	88.00	-1	962	-0.10%
2021/03/17	14	88.86	14	89.31	88.00	0	996	0.00%
2021/03/16	0	0.00	2	85.25	86.00	-2	945	-0.21%
2021/03/15	0	0.00	1	83.00	82.90	-1	923	-0.11%
2021/03/05	0	0.00	2	77.45	79.00	-2	910	-0.22%
2021/03/04	0	0.00	1	79.30	79.30	-1	920	-0.11%
2021/03/03	0	0.00	2	81.10	81.20	-2	914	-0.22%
2021/03/02	1	81.70	0	0.00	81.70	1	909	0.11%
2021/02/25	1	83.00	0	0.00	82.30	1	929	0.11%
2021/02/23	2	84.15	1	84.50	84.10	1	943	0.11%
2021/02/22	5	85.74	3	85.27	85.50	2	944	0.21%
2021/02/18	3	82.00	0	0.00	82.70	3	961	0.31%
2021/02/05	1	82.40	0	0.00	81.80	1	955	0.10%
2021/02/03	7	83.07	0	0.00	83.10	7	977	0.72%
2021/02/02	2	84.50	0	0.00	84.10	2	969	0.21%
2021/01/25	0	0.00	1	87.90	87.90	-1	1,013	-0.10%
2021/01/22	1	86.20	2	86.65	86.30	-1	1,014	-0.10%
2021/01/21	2	86.80	1	87.70	86.70	1	1,024	0.10%
2021/01/20	1	86.60	1.2	86.83	86.60	-0.2	1,033	-0.02%
2021/01/19	0	0.00	1	88.20	87.20	-1	1,036	-0.10%
2021/01/18	3	87.00	0	0.00	86.80	3	1,049	0.29%
2021/01/14	1	91.40	5	91.48	90.80	-4	1,023	-0.39%
2021/01/13	0	0.00	4	88.15	88.00	-4	998	-0.40%
2021/01/11	0	0.00	2	88.60	88.50	-2	1,013	-0.20%
2021/01/08	5	87.40	0	0.00	87.90	5	1,079	0.46%
2021/01/07	2	87.35	0	0.00	87.20	2	1,137	0.18%
2021/01/04	2	88.35	0	0.00	88.50	2	1,166	0.17%
2020/12/31	0	0.00	3	91.13	90.00	-3	1,158	-0.26%
2020/12/30	0	0.00	2	92.15	91.50	-2	1,148	-0.17%
2020/12/29	1	91.10	2	91.55	90.70	-1	1,133	-0.09%
2020/12/25	1	90.10	1	89.50	89.50	0	1,115	0.00%
2020/12/24	0	0.00	2	90.75	90.20	-2	1,105	-0.18%
2020/12/23	0	0.00	2	88.25	88.60	-2	1,090	-0.18%
2020/12/22	2	86.30	1	86.80	86.20	1	1,083	0.09%
2020/12/17	3.5	87.99	2	88.10	87.50	1.5	1,074	0.14%
2020/12/16	1	90.50	0	0.00	89.20	1	1,061	0.09%
2020/12/15	0	0.00	1	91.40	90.00	-1	1,047	-0.10%
2020/12/11	6	90.57	6	90.80	88.80	0	1,015	0.00%
2020/12/09	0	0.00	1	88.00	88.00	-1	979	-0.10%
2020/12/08	2	86.45	0	0.00	86.50	2	995	0.20%
2020/12/02	8	88.43	0	0.00	88.10	8	979	0.82%
2020/12/01	1	87.90	0	0.00	88.00	1	977	0.10%
2020/11/30	0	0.00	1	91.10	88.00	-1	972	-0.10%
2020/11/27	0	0.00	1	90.50	90.00	-1	957	-0.10%
2020/11/26	3	88.57	0	0.00	88.50	3	951	0.32%
2020/11/25	0	0.00	7	89.39	89.00	-7	950	-0.74%
2020/11/24	57	89.84	3	89.27	88.00	54	943	5.73%
2020/11/23	25	90.08	0	0.00	90.00	25	925	2.70%
2020/11/19	0	0.00	4	92.45	91.40	-4	1,005	-0.40%
2020/11/18	8	90.96	0	0.00	90.50	8	994	0.80%
2020/11/17	5	91.00	0	0.00	90.50	5	982	0.51%
2020/11/16	4	92.98	0	0.00	92.70	4	991	0.40%
2020/11/13	1	93.50	0	0.00	93.90	1	995	0.10%
2020/11/12	82	94.96	2	94.90	93.20	80	998	8.01%
2020/11/11	0	0.00	1	95.60	95.10	-1	991	-0.10%
2020/11/10	0	0.00	1	95.80	95.70	-1	981	-0.10%
2020/11/06	1	95.00	0	0.00	94.80	1	975	0.10%
2020/11/02	1	97.70	0	0.00	96.50	1	964	0.10%
2020/10/29	0	0.00	1	97.50	97.50	-1	961	-0.10%
2020/10/23	1	97.70	0	0.00	97.70	1	935	0.11%
2020/10/21	0	0.00	1	97.80	98.10	-1	985	-0.10%
2020/10/20	1	97.00	0	0.00	97.00	1	998	0.10%
2020/10/19	0	0.00	1	98.00	98.00	-1	1,000	-0.10%
2020/10/16	7	99.66	1	99.90	97.00	6	1,001	0.60%
2020/10/15	1	96.10	1	104.50	104.50	0	945	0.00%
2020/10/14	155	95.14	5	95.58	95.10	150	906	16.55%	大買/鉅額交易
2020/10/12	1	99.10	0	0.00	99.10	1	918	0.11%
2020/09/24	0	0.00	1	107.00	105.00	-1	1,259	-0.08%
2020/09/17	2	112.50	0	0.00	112.50	2	1,460	0.14%
2020/09/16	1	111.00	0	0.00	110.00	1	1,460	0.07%
2020/09/02	0	0.00	1	111.50	110.00	-1	1,554	-0.06%
2020/09/01	2	114.00	0	0.00	112.50	2	1,578	0.13%
2020/08/26	3	114.83	0	0.00	113.50	3	1,676	0.18%
2020/08/25	0	0.00	6	111.00	114.50	-6	1,616	-0.37%
2020/08/20	0	0.00	1	103.50	104.50	-1	1,653	-0.06%
2020/08/19	1	114.00	0	0.00	113.00	1	1,701	0.06%
2020/08/14	0	0.00	1	114.50	114.00	-1	1,859	-0.05%
2020/08/10	0	0.00	1	121.50	122.50	-1	2,106	-0.05%
2020/08/06	1	124.50	1	123.00	123.00	0	2,162	0.00%
2020/07/31	0	0.00	1	118.50	119.50	-1	2,339	-0.04%
2020/07/29	2	118.50	2	120.00	120.50	0	2,410	0.00%
2020/07/28	2	117.25	5	118.00	119.50	-3	2,423	-0.12%
2020/07/27	0	0.00	1	119.00	115.50	-1	2,435	-0.04%
2020/07/22	1	125.00	0	0.00	125.00	1	2,620	0.04%
2020/07/17	1	130.00	13	134.38	128.50	-12	2,683	-0.45%
2020/07/16	25	138.54	0	0.00	136.00	25	2,709	0.92%
2020/07/15	1	135.50	2	134.50	135.50	-1	2,710	-0.04%
2020/07/13	5	138.50	5	139.00	135.50	0	2,770	0.00%
2020/07/10	1	133.00	3	132.00	132.00	-2	2,813	-0.07%
2020/07/08	15	140.77	13	142.77	139.00	2	3,040	0.07%
2020/07/07	2	136.75	1	136.00	135.00	1	3,076	0.03%
2020/07/03	5	132.90	5	130.60	132.00	0	3,128	0.00%
2020/07/02	2	121.25	15	125.47	132.00	-13	3,047	-0.43%
2020/07/01	4	119.50	0	0.00	120.00	4	2,976	0.13%
2020/06/30	1	119.00	0	0.00	118.00	1	2,966	0.03%
2020/06/29	1	118.50	3	118.67	121.50	-2	2,929	-0.07%
2020/06/23	1	115.00	0	0.00	115.00	1	2,914	0.03%
2020/06/22	1	114.50	0	0.00	115.50	1	2,916	0.03%
2020/06/19	0	0.00	2	116.00	113.00	-2	2,919	-0.07%
2020/06/18	2	117.75	2	116.50	117.00	0	2,919	0.00%
2020/06/17	1	117.00	3	115.33	117.50	-2	2,911	-0.07%
2020/06/16	1	115.00	0	0.00	113.00	1	2,894	0.03%
2020/06/12	1	108.50	1	109.00	109.50	0	2,906	0.00%
2020/06/11	0	0.00	18	115.00	112.50	-18	2,902	-0.62%
2020/06/10	18	116.69	0	0.00	116.00	18	2,889	0.62%
2020/06/08	1	121.00	1	115.50	115.50	0	2,907	0.00%
2020/06/05	11	120.86	1	122.00	120.00	10	2,889	0.35%
2020/06/02	0	0.00	1	117.50	117.50	-1	2,833	-0.04%
2020/06/01	0	0.00	1	118.00	117.00	-1	2,826	-0.04%
2020/05/29	2	114.50	2	115.50	116.00	0	2,813	0.00%
2020/05/28	1	118.00	1	117.00	111.50	0	2,786	0.00%
2020/05/27	2	117.75	2	118.00	116.00	0	2,771	0.00%
2020/05/26	8	120.31	0	0.00	117.50	8	2,755	0.29%
2020/05/25	1	114.00	28	119.66	121.00	-27	2,685	-1.01%
2020/05/21	4	116.00	13	115.81	114.50	-9	2,589	-0.35%
2020/05/20	4	111.00	18	111.22	112.00	-14	2,520	-0.56%
2020/05/19	13	102.73	7	105.00	106.00	6	2,399	0.25%
2020/05/18	3	99.50	0	0.00	100.00	3	2,313	0.13%
2020/05/15	2	97.80	0	0.00	97.80	2	2,309	0.09%
2020/05/14	2	100.75	1	98.80	97.30	1	2,351	0.04%
2020/05/12	3	99.37	2	98.30	98.30	1	2,325	0.04%
2020/05/11	3	100.27	0	0.00	98.90	3	2,342	0.13%
2020/05/08	10	103.35	26	108.73	102.00	-16	2,395	-0.67%
2020/05/07	3	101.50	1	101.50	103.00	2	2,335	0.09%
2020/05/06	3	99.70	8	98.70	99.00	-5	2,268	-0.22%
2020/05/05	7	98.51	1	98.40	97.20	6	2,224	0.27%
2020/04/30	0	0.00	1	97.90	98.60	-1	2,168	-0.05%
2020/04/29	7	99.40	7	98.70	97.00	0	2,136	0.00%
2020/04/28	2	98.40	3	96.60	95.70	-1	2,075	-0.05%
2020/04/27	15	99.48	13	99.44	96.60	2	2,039	0.10%
2020/04/24	2	93.15	1	94.40	96.00	1	1,909	0.05%
2020/04/22	0	0.00	1	87.20	86.90	-1	1,804	-0.06%
2020/04/21	2	89.40	2	86.50	86.20	0	1,788	0.00%
2020/04/20	0	0.00	1	88.00	88.30	-1	1,748	-0.06%
2020/04/16	1	88.10	0	0.00	87.80	1	1,678	0.06%
2020/04/15	10	87.73	8	89.49	86.60	2	1,632	0.12%
2020/04/14	12	89.71	11	89.74	91.00	1	1,556	0.06%
2020/04/13	5	88.74	11	87.79	90.00	-6	1,454	-0.41%
2020/04/10	12	78.87	26	78.00	82.30	-14	1,288	-1.09%
2020/04/09	20	74.28	18	75.08	74.90	2	1,182	0.17%
2020/04/08	12	73.25	24	74.70	75.00	-12	1,120	-1.07%
2020/04/07	21	70.98	3	71.33	71.10	18	1,040	1.73%
2020/04/06	6	70.52	4	71.00	70.90	2	1,020	0.20%
2020/03/30	5	67.88	5	69.46	70.10	0	986	0.00%
2020/03/27	21	72.04	0	0.00	70.30	21	979	2.14%
2020/03/26	15	73.57	0	0.00	73.40	15	961	1.56%
2020/03/24	1	76.20	1	75.00	73.80	0	949	0.00%
2020/03/23	5	73.60	5	74.70	73.80	0	949	0.00%
2020/03/20	3	70.60	0	0.00	70.30	3	950	0.32%
2020/03/19	2	67.75	0	0.00	65.00	2	982	0.20%
2020/03/13	5	80.10	0	0.00	80.50	5	932	0.54%
2020/03/12	11	92.59	0	0.00	88.90	11	915	1.20%
2020/03/09	0	0.00	1	105.00	100.00	-1	869	-0.11%
2020/03/06	1	108.00	0	0.00	107.50	1	866	0.12%
2020/03/05	2	109.00	1	111.50	111.50	1	852	0.12%
2020/02/21	0	0.00	0.2	117.00	116.50	-0.2	774	-0.02%
2020/02/20	0	0.00	1	119.50	120.00	-1	769	-0.13%
2020/02/19	1	116.00	0	0.00	116.50	1	761	0.13%
2020/02/18	0	0.00	2	118.25	117.00	-2	757	-0.26%
2020/02/17	3.2	121.77	2	123.25	120.00	1.2	738	0.16%
2020/02/14	1	111.00	47	110.20	113.50	-46	691	-6.66%
2020/02/13	4	113.50	5	110.70	110.50	-1	683	-0.15%
2020/02/12	1	109.50	2	108.50	108.50	-1	678	-0.15%
2020/02/11	1	109.00	3	107.83	109.50	-2	645	-0.31%
2020/02/10	6	98.00	1	95.50	100.00	5	549	0.91%
2020/02/05	1	94.90	0	0.00	93.60	1	536	0.19%
2020/02/04	1	96.60	1	94.80	95.70	0	531	0.00%
2020/01/31	1	89.80	0	0.00	89.00	1	513	0.19%
2020/01/17	0	0.00	10	95.00	95.00	-10	510	-1.96%
2020/01/14	10	96.50	0	0.00	96.40	10	525	1.90%
2020/01/10	0	0.00	1	91.50	91.30	-1	510	-0.20%
2020/01/09	0	0.00	1	91.40	91.30	-1	511	-0.20%
2020/01/08	1	90.20	0	0.00	89.00	1	517	0.19%
2020/01/07	0	0.00	1	91.90	91.00	-1	512	-0.20%
2020/01/02	0	0.00	3	95.80	96.20	-3	498	-0.60%
2019/12/30	2	94.85	0	0.00	95.20	2	497	0.40%
2019/12/27	0	0.00	1	96.70	95.70	-1	497	-0.20%
2019/12/26	0	0.00	1	95.70	96.00	-1	495	-0.20%
2019/12/25	0	0.00	1	94.80	95.10	-1	489	-0.20%
2019/12/24	1	93.60	1	95.50	94.20	0	487	0.00%
2019/12/23	4	93.50	2	94.55	93.60	2	483	0.41%
2019/12/19	0	0.00	1	95.90	96.30	-1	472	-0.21%
2019/12/18	5	96.20	4	97.10	96.00	1	473	0.21%
2019/12/17	9	96.59	6	96.85	96.70	3	462	0.65%
2019/12/16	10	96.36	9	96.56	95.70	1	448	0.22%
2019/12/11	1	114.00	1	112.50	112.50	0	395	0.00%
2019/12/03	1	113.00	1	113.50	113.50	0	456	0.00%
2019/11/22	1	116.50	1	116.50	116.50	0	500	0.00%
2019/11/20	1	114.50	0	0.00	114.00	1	534	0.19%
2019/11/19	1	115.00	1	115.50	115.50	0	539	0.00%
2019/11/18	1	116.00	0	0.00	117.50	1	537	0.19%
2019/11/15	0	0.00	7	118.21	119.00	-7	545	-1.28%
2019/11/14	2	114.00	2	114.50	114.50	0	545	0.00%
2019/11/13	7	117.86	1	116.50	116.00	6	540	1.11%
2019/11/12	2	119.75	2	121.25	120.00	0	528	0.00%
2019/11/11	2	124.50	0	0.00	121.00	2	519	0.38%
2019/11/08	2	131.25	0	0.00	131.00	2	499	0.40%
2019/10/24	0	0.00	1	134.50	135.00	-1	536	-0.19%
2019/10/22	2	135.50	3	134.83	135.50	-1	529	-0.19%
2019/10/17	2	134.00	2	133.50	134.00	0	571	0.00%
2019/10/16	4	134.25	2	136.00	133.00	2	582	0.34%
2019/10/02	0	0.00	1	131.00	131.50	-1	814	-0.12%
2019/10/01	1	129.50	0	0.00	130.00	1	849	0.12%
2019/09/26	0	0.00	1	131.50	131.00	-1	858	-0.12%
2019/09/25	1	133.00	1	132.50	133.50	0	857	0.00%
2019/09/18	2	137.00	7	137.43	135.50	-5	844	-0.59%
2019/09/17	5	135.00	0	0.00	134.50	5	837	0.60%
2019/09/16	0	0.00	11	134.55	134.00	-11	836	-1.32%
2019/09/12	4	137.38	0	0.00	136.50	4	832	0.48%
2019/09/11	26	141.40	17	139.00	140.50	9	824	1.09%
2019/09/10	0	0.00	5	131.20	132.00	-5	785	-0.64%
2019/09/09	1	127.50	1	129.50	130.50	0	788	0.00%
2019/09/06	9	130.94	4	129.00	129.00	5	786	0.64%
2019/09/04	2	137.00	8	135.81	135.50	-6	768	-0.78%
2019/09/03	7	135.71	9	136.72	137.00	-2	765	-0.26%
2019/09/02	2	133.50	1	134.50	135.00	1	755	0.13%
2019/08/30	4	135.63	5	136.30	134.00	-1	743	-0.13%
2019/08/28	10	134.95	5	134.00	131.50	5	714	0.70%
2019/08/27	2	132.50	3	133.50	132.00	-1	702	-0.14%
2019/08/26	8	132.69	7	133.64	130.50	1	696	0.14%
2019/08/23	1	134.50	4	135.38	135.00	-3	683	-0.44%
2019/08/22	2	127.25	2	128.25	129.00	0	655	0.00%
2019/08/21	1	127.00	1	128.00	127.50	0	647	0.00%
2019/08/20	7	129.21	1	128.50	127.00	6	639	0.94%
2019/08/15	1	128.00	0	0.00	128.00	1	614	0.16%
2019/08/08	0	0.00	1	139.00	139.00	-1	597	-0.17%
2019/08/05	6	141.33	6	138.33	137.50	0	565	0.00%
2019/08/02	4	153.00	5	152.50	150.50	-1	548	-0.18%
2019/07/31	3	153.33	0	0.00	152.00	3	539	0.56%
2019/07/29	1	154.00	10	152.50	152.50	-9	524	-1.72%
2019/07/26	10	157.00	1	158.00	157.00	9	516	1.74%
2019/07/25	5	154.10	5	154.30	153.50	0	503	0.00%
2019/07/24	5	153.40	15	154.50	154.50	-10	500	-2.00%
2019/07/23	14	156.32	14	156.25	153.00	0	493	0.00%
2019/07/22	10	152.00	12	152.21	152.00	-2	477	-0.42%
2019/07/19	12	159.67	1	160.00	155.00	11	469	2.34%
2019/07/18	0	0.00	3	156.83	154.00	-3	449	-0.67%
2019/07/17	9	158.39	7	160.14	156.50	2	437	0.46%
2019/07/16	5	154.30	17	149.94	155.50	-12	381	-3.14%
2019/07/15	10	145.00	12	143.83	145.50	-2	335	-0.60%
2019/07/12	14	142.89	0	0.00	142.00	14	328	4.26%
2019/07/11	0	0.00	13	139.42	139.50	-13	311	-4.17%
2019/07/10	25	140.40	13	142.92	141.00	12	301	3.98%
2019/07/09	1	141.00	1	142.50	138.00	0	288	0.00%
2019/07/08	4	135.75	14	139.32	142.00	-10	261	-3.83%
2019/07/05	6	123.17	1	125.50	129.50	5	188	2.65%
2019/07/04	6	118.50	0	0.00	118.00	6	151	3.95%
2019/06/27	1	112.00	0	0.00	114.00	1	134	0.74%
2019/06/26	2	114.25	0	0.00	113.00	2	133	1.50%
2019/06/19	0	0.00	2	122.50	120.50	-2	126	-1.58%
2019/06/13	2	116.50	0	0.00	117.00	2	112	1.78%
2019/05/27	0	0.00	1	117.50	117.50	-1	126	-0.79%
2019/05/23	2	119.00	1	117.50	117.50	1	127	0.79%
2019/05/09	0	0.00	0.2	144.00	130.50	-0.2	140	-0.17%
2019/04/19	0	0.00	0.2	132.50	131.50	-0.2	144	-0.15%
2019/04/08	0	0.00	0	131.50	131.50	0	134	0.00%
2019/01/30	0.1	134.50	0	0.00	135.00	0.1	281	0.05%
2018/12/21	0	0.00	2	132.25	131.50	-2	495	-0.40%
2018/12/14	0	0.00	6	140.50	140.00	-6	492	-1.22%
2018/12/03	1	152.00	1	153.50	150.00	0	477	0.00%
2018/11/30	2	148.00	0	0.00	147.50	2	469	0.43%
2018/11/29	0	0.00	2	158.00	156.50	-2	461	-0.43%
2018/11/28	0	0.00	1	151.00	156.00	-1	453	-0.22%
2018/11/21	2	143.00	1	146.00	144.50	1	422	0.24%
2018/11/12	5	144.10	0	0.00	146.50	5	397	1.26%
2018/11/09	1	145.50	2	146.75	145.00	-1	390	-0.26%
2018/11/02	1	145.00	0	0.00	144.00	1	345	0.29%
2018/10/31	0	0.00	1	148.00	141.00	-1	330	-0.30%
2018/10/30	0	0.00	4	148.50	147.00	-4	323	-1.24%
2018/10/29	4	149.50	1	149.50	150.50	3	320	0.94%
2018/10/26	5	149.60	4	147.00	144.50	1	310	0.32%
2018/10/24	1	147.50	1	149.50	150.50	0	291	0.00%
2018/10/18	0	0.00	1	133.50	133.00	-1	261	-0.38%
2018/10/12	0	0.00	3	116.33	122.00	-3	255	-1.18%
2018/10/11	3	117.00	0	0.00	116.50	3	250	1.20%
2018/10/05	1	154.50	1	149.00	154.00	0	222	0.00%
2018/10/04	1	155.50	0	0.00	158.00	1	211	0.47%
2018/10/03	2	151.25	1	154.50	155.50	1	195	0.51%
2018/09/21	0	0.00	0.1	138.00	138.00	-0.1	190	-0.03%
2018/07/27	0	0.00	1	139.00	139.00	-1	373	-0.27%
2018/07/24	0	0.00	1	140.00	144.00	-1	381	-0.26%
2018/07/02	0	0.00	2	135.25	134.50	-2	436	-0.46%
2018/06/25	2	132.00	0	0.00	132.00	2	442	0.45%
2018/06/05	0	0.00	1	155.00	152.50	-1	604	-0.17%
2018/06/04	1	153.00	2	153.25	155.50	-1	613	-0.16%
2018/06/01	2	147.25	1	148.50	148.00	1	632	0.16%
2018/05/31	0	0.00	1	148.00	145.00	-1	651	-0.15%
2018/05/11	0	0.00	0.4	131.00	131.50	-0.4	726	-0.05%
2018/05/10	5	122.80	5	126.30	134.50	0	728	0.00%
2018/05/02	2	139.00	2	141.00	142.50	0	719	0.00%
2018/04/30	0	0.00	2	138.50	138.50	-2	752	-0.27%
2018/04/27	12	138.13	8	137.19	138.00	4	777	0.51%
2018/04/20	1	147.00	0	0.00	149.00	1	850	0.12%
2018/04/19	0	0.00	1	150.00	151.50	-1	850	-0.12%
2018/04/16	0	0.00	1	143.00	143.00	-1	838	-0.12%
2018/04/13	2	146.75	0	0.00	146.50	2	838	0.24%
2018/04/02	0	0.00	1	167.50	167.50	-1	834	-0.12%
2018/03/31	0	0.00	1	168.50	168.50	-1	837	-0.12%
2018/03/30	1	166.50	1	168.00	166.50	0	849	0.00%
2018/03/27	2	168.75	2	170.75	167.50	0	903	0.00%
2018/03/26	1	167.00	1	169.00	165.00	0	899	0.00%
2018/03/23	1	161.00	1	162.00	162.50	0	897	0.00%
2018/03/20	2	171.75	0	0.00	169.00	2	887	0.23%
2018/03/19	1	187.00	1	189.00	187.50	0	857	0.00%
2018/03/16	1	186.00	1	190.50	191.00	0	853	0.00%
2018/03/15	1	182.00	1	187.50	189.00	0	848	0.00%
2018/03/14	5	182.50	9	184.67	185.00	-4	848	-0.47%
2018/03/13	2	178.75	0.1	180.00	181.00	1.9	897	0.22%
2018/03/12	0	0.00	3	178.67	182.00	-3	901	-0.33%
2018/03/08	0	0.00	10.1	169.99	170.00	-10.1	894	-1.13%
2018/03/07	0	0.00	1	176.00	168.00	-1	904	-0.11%
2018/03/06	2	170.25	6	170.67	171.50	-4	922	-0.43%
2018/03/05	2	163.75	0	0.00	161.00	2	940	0.21%
2018/03/02	3	169.00	12	171.13	169.50	-9	959	-0.94%
2018/02/27	1	161.00	0	0.00	162.00	1	1,105	0.09%
2018/02/26	0	0.00	2	161.25	163.00	-2	1,155	-0.17%
2018/02/23	2	158.25	3	157.17	158.00	-1	1,223	-0.08%
2018/02/22	1	148.00	0	0.00	148.50	1	1,236	0.08%
2018/02/21	0	0.00	2	147.00	150.00	-2	1,265	-0.16%
2018/02/12	0	0.00	1	140.00	140.00	-1	1,279	-0.08%
2018/02/09	2	138.75	0	0.00	140.00	2	1,310	0.15%
2018/02/07	0	0.00	2	145.25	145.50	-2	1,411	-0.14%
2018/02/06	2	144.25	0	0.00	142.50	2	1,430	0.14%
2018/02/02	2	159.00	0	0.00	158.00	2	1,503	0.13%
2018/01/31	0	0.00	2	157.75	162.00	-2	1,539	-0.13%
2018/01/30	1	153.50	0	0.00	154.00	1	1,549	0.06%
2018/01/25	1	156.50	0	0.00	156.50	1	1,617	0.06%
2018/01/24	7	161.57	11	164.59	160.50	-4	1,633	-0.24%
2018/01/23	4	160.00	3	165.17	160.00	1	1,608	0.06%
2018/01/22	1	155.50	10	158.60	163.00	-9	1,589	-0.57%
2018/01/19	0	0.00	6	154.00	152.50	-6	1,574	-0.38%
2018/01/18	2	147.00	9	149.78	150.00	-7	1,564	-0.45%
2018/01/17	0	0.00	3	144.17	146.00	-3	1,549	-0.19%
2018/01/15	3	140.00	0	0.00	139.50	3	1,541	0.19%
2018/01/12	0	0.00	1	141.00	142.00	-1	1,542	-0.06%
2018/01/11	1	138.00	0	0.00	139.00	1	1,550	0.06%
2018/01/10	1	141.00	0	0.00	140.50	1	1,550	0.06%
2018/01/05	1	143.00	0	0.00	141.50	1	1,575	0.06%
2018/01/04	1	143.00	1	146.00	143.00	0	1,577	0.00%
2018/01/03	2	144.00	0	0.00	144.00	2	1,577	0.13%
2018/01/02	0	0.00	1	140.50	141.00	-1	1,567	-0.06%

富邦媒上月業績月增10% 網家-5%UDN聯合新聞網－24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

元大-四維券商分點個股進出
元大-四維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

元大-四維 券商分點個股進出 元大-四維 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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析