鳳凰 (5706)-元富-松德券商分點個股進出

台股 » 個股 » 鳳凰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鳳凰

(5706)

可現股當沖

股價
65.3
漲跌
▲2.5
漲幅
+3.98%
成交量
789張
產業
上市觀光類股
188人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鳳凰 (5706)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/11/29	0.2	61.95	0.1	62.66	62.40	0.1	215	0.04%
2024/11/28	0.2	61.81	2.6	62.45	62.20	-2.4	216	-1.10%
2024/11/27	0.9	62.92	0	0.00	62.80	0.9	215	0.42%
2024/11/26	1	63.64	2	63.79	63.60	-1.1	212	-0.51%
2024/11/25	2	63.07	1	63.30	63.50	1	211	0.46%
2024/11/22	0.1	62.70	1	62.80	63.00	-0.9	211	-0.43%
2024/11/21	1.3	62.68	1.1	62.34	62.80	0.2	223	0.10%
2024/11/20	1.1	61.84	1	62.10	61.80	0.1	221	0.03%
2024/11/19	2	61.90	2.5	61.65	62.20	-0.5	222	-0.25%
2024/11/18	0.6	61.56	0	0.00	61.90	0.6	223	0.25%
2024/11/15	1.8	61.87	0.1	62.20	62.00	1.6	224	0.72%
2024/11/14	0.1	60.89	0.2	61.50	60.50	-0.1	222	-0.04%
2024/11/13	0.6	61.38	0.2	61.60	61.50	0.4	223	0.19%
2024/11/12	0	0.00	0	61.20	61.30	0	227	0.00%
2024/11/11	0.8	60.20	0	0.00	60.60	0.8	225	0.34%
2024/11/01	0	0.00	2.3	61.45	61.90	-2.3	268	-0.85%
2024/10/30	0	61.30	0.3	61.50	60.80	-0.3	271	-0.10%
2024/10/29	0.6	60.32	0	0.00	60.80	0.6	273	0.20%
2024/10/28	0	0.00	0.7	62.10	61.40	-0.7	274	-0.26%
2024/10/25	0.2	61.60	1	62.50	62.10	-0.8	275	-0.28%
2024/10/24	0.4	62.31	3.8	62.52	62.20	-3.4	280	-1.21%
2024/10/23	4.2	61.96	0.2	62.90	62.50	4	281	1.43%
2024/10/22	0.7	60.75	1	60.91	60.90	-0.3	279	-0.12%
2024/10/21	0.1	60.70	3	61.00	61.00	-2.9	293	-1.00%
2024/10/18	2.9	60.98	2.1	60.94	61.00	0.7	305	0.24%
2024/10/17	1.5	61.00	1.1	61.16	60.40	0.4	308	0.14%
2024/10/16	1.2	60.30	0.1	60.30	60.20	1.1	323	0.33%
2024/10/15	0.2	59.56	0	0.00	59.90	0.2	328	0.07%
2024/10/14	0.4	58.90	0	0.00	59.70	0.4	334	0.11%
2024/10/11	1.3	59.20	0.2	58.70	59.00	1.1	343	0.32%
2024/10/08	0	0.00	0.4	58.96	58.80	-0.4	392	-0.10%
2024/10/07	0.4	59.30	0	0.00	59.70	0.4	408	0.09%
2024/10/04	0	0.00	0.2	60.10	59.40	-0.2	422	-0.04%
2024/10/01	0.1	59.82	0	60.00	60.20	0.1	445	0.02%
2024/09/30	0.1	59.70	0	0.00	60.10	0.1	471	0.02%
2024/09/24	0	0.00	0.2	59.50	59.50	-0.2	514	-0.04%
2024/09/23	0	0.00	0	58.90	58.90	0	536	0.00%
2024/09/20	0	0.00	0	59.00	58.40	0	538	0.00%
2024/09/19	0.2	58.40	0	0.00	58.70	0.2	545	0.04%
2024/09/18	0	0.00	0.5	58.44	58.00	-0.5	554	-0.08%
2024/09/16	0	57.90	0.1	58.50	58.40	0	575	-0.01%
2024/09/13	0.4	57.70	0.2	58.00	58.00	0.3	593	0.04%
2024/09/12	0.2	56.97	0	0.00	57.60	0.2	601	0.04%
2024/09/06	0	0.00	0.1	58.10	58.00	-0.1	639	-0.02%
2024/09/05	0.1	58.72	0	0.00	58.10	0.1	646	0.02%
2024/09/04	0	0.00	0.3	58.60	58.00	-0.3	649	-0.04%
2024/09/03	0.3	60.10	0	61.00	60.40	0.2	651	0.03%
2024/09/02	0	60.40	0.1	60.41	60.00	-0.1	660	-0.01%
2024/08/30	0.1	59.67	0	0.00	59.90	0.1	667	0.02%
2024/08/28	0	0.00	0	60.10	59.60	0	692	0.00%
2024/08/27	0	0.00	2.5	59.47	59.70	-2.5	726	-0.35%
2024/08/26	0	0.00	1.3	60.12	59.80	-1.3	763	-0.17%
2024/08/23	5.8	60.89	2	60.35	60.20	3.8	818	0.47%
2024/08/21	0	0.00	0.7	59.98	59.60	-0.7	929	-0.07%
2024/08/20	0.7	60.40	2.1	60.12	59.90	-1.5	945	-0.16%
2024/08/19	2.1	60.57	1	60.36	60.00	1.1	993	0.12%
2024/08/16	2	60.11	0	0.00	59.90	2	1,021	0.19%
2024/08/14	0	0.00	3.2	59.65	59.40	-3.2	1,244	-0.25%
2024/08/13	0.1	60.00	1.3	59.88	60.00	-1.2	1,286	-0.09%
2024/08/09	4.3	59.63	0	0.00	58.90	4.3	1,443	0.30%
2024/08/08	1	59.60	1.1	59.54	59.30	-0.1	1,524	0.00%
2024/08/07	1.1	60.38	0.5	59.50	60.40	0.5	1,547	0.03%
2024/08/06	0.5	55.60	0	0.00	57.60	0.5	1,570	0.03%
2024/08/05	0	0.00	0.8	60.72	59.00	-0.8	1,564	-0.05%
2024/08/02	0.8	65.65	0.1	66.13	65.20	0.7	1,551	0.05%
2024/08/01	0.1	66.90	0	0.00	67.20	0.1	1,566	0.00%
2024/07/30	0	0.00	0.2	65.20	65.70	-0.2	1,608	-0.01%
2024/07/29	0.2	66.60	0	0.00	65.50	0.2	1,666	0.01%
2024/07/23	0	0.00	0.5	68.01	67.20	-0.5	1,834	-0.03%
2024/07/22	2.5	65.87	1	65.70	65.90	1.5	1,926	0.08%
2024/07/19	2	69.85	0	0.00	68.80	2	2,135	0.09%
2024/07/18	0	0.00	0.5	71.12	70.50	-0.5	2,222	-0.02%
2024/07/17	0.5	72.83	1.4	72.56	71.80	-0.9	2,328	-0.04%
2024/07/16	1.4	71.42	0	70.70	71.20	1.4	2,341	0.06%
2024/07/15	0	71.10	0	0.00	70.20	0	2,342	0.00%
2024/07/12	2	70.55	0	0.00	70.70	2	2,342	0.09%
2024/07/11	6	71.97	2.7	72.61	71.70	3.3	2,338	0.14%
2024/07/10	2.7	72.78	1.7	72.92	74.40	1	2,335	0.04%
2024/07/09	0.7	71.11	0	0.00	69.90	0.7	2,313	0.03%
2024/07/08	0.1	69.60	1	69.60	69.00	-0.9	2,344	-0.04%
2024/07/05	1	70.50	0	0.00	70.60	1	2,474	0.04%
2024/07/04	0	0.00	0.1	78.71	78.10	-0.1	2,457	-0.01%
2024/07/03	0.1	78.30	1.6	78.45	78.50	-1.4	2,432	-0.06%
2024/07/02	0.6	78.70	0	0.00	78.40	0.6	2,422	0.02%
2024/07/01	0	0.00	2	77.95	78.10	-2	2,412	-0.08%
2024/06/28	1	75.80	0	76.10	76.30	1	2,402	0.04%
2024/06/27	1	76.60	0.5	77.80	76.10	0.5	2,394	0.02%
2024/06/26	0.5	78.90	0.5	78.69	78.50	0	2,369	0.00%
2024/06/25	0.5	78.10	0	78.00	79.00	0.5	2,368	0.02%
2024/06/24	0	0.00	1.5	78.78	77.90	-1.5	2,370	-0.06%
2024/06/21	0	79.70	1	79.70	79.50	-1	2,365	-0.04%
2024/06/20	2.5	78.78	0.1	77.93	78.70	2.4	2,349	0.10%
2024/06/19	0.1	78.00	1.9	77.79	77.20	-1.9	2,339	-0.08%
2024/06/18	1.9	79.07	0	0.00	77.90	1.9	2,337	0.08%
2024/06/17	0	0.00	1	78.70	78.60	-1	2,336	-0.04%
2024/06/14	0	0.00	0.6	77.83	77.90	-0.6	2,328	-0.02%
2024/06/13	0.2	76.58	0.1	76.64	76.60	0	2,323	0.00%
2024/06/12	0.6	75.39	0	0.00	76.50	0.6	2,355	0.02%
2024/06/07	0	0.00	0	77.50	76.80	0	2,356	0.00%
2024/06/06	0	75.60	0.3	76.30	75.60	-0.3	2,380	-0.01%
2024/06/05	0.3	76.49	0.5	76.53	76.10	-0.2	2,389	-0.01%
2024/06/04	1.5	77.17	0	0.00	76.90	1.5	2,387	0.06%
2024/06/03	0	0.00	3.9	77.64	77.20	-3.9	2,380	-0.16%
2024/05/31	3.9	80.22	2	80.81	79.00	1.9	2,368	0.08%
2024/05/30	2.1	77.92	2.3	78.66	77.90	-0.2	2,340	-0.01%
2024/05/29	5.3	81.04	20.8	80.95	81.00	-15.5	2,305	-0.67%
2024/05/28	18.8	79.91	1.1	80.80	80.70	17.8	2,251	0.79%
2024/05/27	0.1	74.19	1	74.00	74.90	-0.9	2,139	-0.04%
2024/05/24	1	73.80	2	74.10	74.10	-1	2,130	-0.05%
2024/05/23	3	72.27	8	73.48	72.10	-5	2,115	-0.24%
2024/05/22	1	76.00	1.1	76.13	76.40	-0.1	2,069	-0.01%
2024/05/21	0.1	76.20	5.7	76.47	76.60	-5.6	2,043	-0.27%
2024/05/20	11.7	79.93	6.7	80.56	77.10	5	2,019	0.25%
2024/05/17	3.7	80.51	19	80.40	80.00	-15.3	1,826	-0.84%
2024/05/16	29	81.10	7.6	81.33	81.70	21.4	1,783	1.20%
2024/05/15	1.4	79.36	7.4	78.95	79.80	-6	1,656	-0.36%
2024/05/14	5.7	79.72	0.6	79.71	78.80	5.1	1,642	0.31%
2024/05/13	0.6	78.22	4.5	78.23	78.40	-4	1,556	-0.25%
2024/05/10	3.5	77.55	0	0.00	78.10	3.5	1,534	0.23%
2024/05/08	0	0.00	1.4	75.67	75.60	-1.4	1,502	-0.09%
2024/05/07	1.4	77.05	2.3	77.30	75.90	-0.9	1,496	-0.06%
2024/05/06	3.3	78.37	3.6	78.23	77.50	-0.3	1,498	-0.02%
2024/05/03	4.1	79.10	12.4	79.06	78.60	-8.3	1,486	-0.56%
2024/05/02	12.2	78.79	2.6	77.72	80.00	9.7	1,463	0.66%
2024/04/30	3.2	76.91	0	0.00	77.70	3.2	1,405	0.23%
2024/04/29	1	82.30	15.4	80.84	79.00	-14.4	1,375	-1.05%
2024/04/26	8.4	78.57	2.4	79.19	79.70	6.1	1,233	0.49%
2024/04/25	13.4	80.65	34	79.90	78.50	-20.7	1,139	-1.81%
2024/04/24	17	75.49	3	76.20	76.30	14	920	1.52%
2024/04/23	16.1	74.97	4.9	73.17	73.10	11.2	828	1.35%
2024/04/22	4.9	71.51	0.5	71.00	71.30	4.5	732	0.61%
2024/04/19	0.5	69.99	0.5	69.25	69.40	-0.1	742	-0.01%
2024/04/18	1.5	70.37	1	70.20	69.80	0.5	744	0.07%
2024/04/17	0	68.70	0	69.40	69.30	0	748	0.00%
2024/04/16	0	69.00	10.4	68.51	68.40	-10.4	752	-1.38%
2024/04/15	1.1	72.00	5	71.82	71.60	-3.9	746	-0.52%
2024/04/12	8.3	72.81	20	73.21	73.10	-11.7	754	-1.55%
2024/04/11	27	74.60	1.5	75.55	74.10	25.5	727	3.51%
2024/04/10	0.5	68.90	0.1	69.70	69.10	0.4	587	0.07%
2024/04/09	0.1	67.60	0	0.00	68.00	0.1	591	0.01%
2024/04/03	0	67.60	0	68.20	67.70	0	659	0.00%
2024/04/02	0	68.70	0	0.00	68.60	0	658	0.00%
2024/03/29	0	0.00	0.1	68.73	68.40	-0.1	660	-0.02%
2024/03/28	0	0.00	1.3	69.04	69.10	-1.3	660	-0.19%
2024/03/27	0.3	68.50	0.1	69.00	68.90	0.2	659	0.02%
2024/03/26	0	0.00	0.7	68.39	67.50	-0.7	654	-0.11%
2024/03/22	1.9	68.84	1	68.62	68.40	0.9	662	0.13%
2024/03/21	0	68.26	0	0.00	68.30	0	660	0.01%
2024/03/20	0	0.00	10.8	67.21	67.80	-10.8	661	-1.63%
2024/03/19	0	0.00	0.9	67.02	67.40	-0.9	663	-0.14%
2024/03/18	2	66.40	2.6	67.61	66.40	-0.6	664	-0.09%
2024/03/15	4.3	69.10	5.1	68.92	67.60	-0.8	677	-0.12%
2024/03/14	1.1	66.12	0.8	66.72	67.00	0.4	643	0.06%
2024/03/13	1.8	67.12	4.4	67.23	67.20	-2.6	648	-0.40%
2024/03/12	7.3	67.21	2	66.95	68.00	5.3	653	0.81%
2024/03/11	1	63.80	1	63.60	64.20	0	644	0.00%
2024/03/08	0	0.00	6	62.85	60.80	-6	635	-0.94%
2024/03/06	0	0.00	1.9	63.23	62.30	-1.9	650	-0.29%
2024/03/05	1.9	62.91	0.8	62.43	63.50	1.1	669	0.16%
2024/03/04	0.8	62.42	1	62.31	62.10	-0.2	675	-0.03%
2024/03/01	0	0.00	0	61.80	61.90	0	693	-0.01%
2024/02/29	1.1	61.40	0	0.00	61.70	1.1	733	0.15%
2024/02/22	0	0.00	10	62.20	62.00	-10	1,215	-0.82%
2024/02/20	6	62.60	0.1	63.62	62.80	5.9	1,698	0.35%
2024/02/19	0.1	64.00	0	0.00	63.70	0.1	1,899	0.01%
2024/02/16	0	0.00	0.3	64.30	63.70	-0.3	1,910	-0.01%
2024/02/15	1.3	64.52	0.2	64.20	64.50	1.1	1,919	0.06%
2024/02/05	1.1	68.76	1	68.70	68.70	0.1	1,937	0.00%
2024/02/02	0.1	69.50	0	69.70	68.40	0	1,963	0.00%
2024/02/01	0	68.60	0	0.00	68.90	0	1,973	0.00%
2024/01/31	0	0.00	0.2	68.92	68.40	-0.2	1,993	-0.01%
2024/01/30	0	0.00	0.2	69.06	68.80	-0.2	2,042	-0.01%
2024/01/29	0.3	69.28	0	0.00	68.90	0.3	2,134	0.02%
2024/01/25	0	0.00	1	67.72	67.60	-1	2,178	-0.05%
2024/01/24	0	68.40	0	0.00	68.50	0	2,274	0.00%
2024/01/22	0	0.00	1	67.90	67.90	-1	2,313	-0.04%
2024/01/19	0	0.00	0.1	68.00	67.80	-0.1	2,328	0.00%
2024/01/18	0.1	68.00	0	0.00	67.50	0.1	2,361	0.00%
2024/01/17	1	68.50	0	0.00	67.70	1	2,389	0.04%
2024/01/15	1	70.30	1.2	70.71	70.40	-0.2	2,411	-0.01%
2024/01/12	0	0.00	1.1	72.98	74.10	-1.1	2,380	-0.05%
2024/01/11	0	0.00	1	71.80	72.20	-1	2,377	-0.04%
2024/01/10	0	0.00	3.6	72.62	72.80	-3.6	2,377	-0.15%
2024/01/08	0	0.00	1.4	74.70	74.60	-1.4	2,382	-0.06%
2024/01/05	0.2	74.46	0	0.00	74.00	0.2	2,424	0.01%
2024/01/04	0	0.00	0.1	73.38	73.00	-0.1	2,408	-0.01%
2024/01/03	0.3	74.32	1.5	73.81	73.70	-1.2	2,413	-0.05%
2024/01/02	1.6	73.14	1.5	72.44	74.00	0	2,405	0.00%
2023/12/29	9.4	74.48	0	0.00	73.50	9.4	2,407	0.39%
2023/12/21	0	0.00	0.5	72.20	71.20	-0.5	2,373	-0.02%
2023/12/20	0.5	72.20	0.1	71.76	71.80	0.3	2,375	0.01%
2023/12/19	0.1	70.00	0	0.00	70.20	0.1	2,371	0.00%
2023/12/15	0	0.00	0.1	72.20	71.40	-0.1	2,377	0.00%
2023/12/13	0.1	72.30	0	0.00	72.40	0.1	2,373	0.00%
2023/12/08	0	0.00	0.8	75.90	74.40	-0.8	2,411	-0.03%
2023/12/07	0.8	75.60	1.5	75.90	75.00	-0.7	2,412	-0.03%
2023/12/06	1.5	75.91	0	0.00	75.40	1.5	2,414	0.06%
2023/12/05	0	0.00	0.4	75.17	73.90	-0.4	2,396	-0.02%
2023/12/04	0.4	75.50	0	75.40	75.10	0.4	2,396	0.02%
2023/12/01	0	0.00	0	75.60	74.30	0	2,389	0.00%
2023/11/30	0	0.00	0	75.85	74.30	0	2,386	0.00%
2023/11/29	0	0.00	0.1	75.14	73.90	-0.1	2,376	0.00%
2023/11/28	0.1	74.20	0.8	74.06	74.80	-0.7	2,371	-0.03%
2023/11/27	0.7	74.98	0	74.80	73.00	0.7	2,368	0.03%
2023/11/24	0	0.00	5.2	76.44	75.10	-5.2	2,338	-0.22%
2023/11/22	9.8	80.72	5	79.27	78.50	4.7	2,199	0.22%
2023/11/21	2	76.41	3.9	76.64	78.50	-1.9	2,154	-0.09%
2023/11/20	19.9	77.21	36.7	77.88	76.50	-16.8	2,078	-0.81%
2023/11/17	32.1	80.85	29.3	80.37	82.60	2.7	1,878	0.15%
2023/11/16	78	74.83	63.6	73.20	75.10	14.4	1,634	0.88%
2023/11/15	0.6	68.45	0.3	68.52	69.10	0.2	1,434	0.02%
2023/11/14	0.3	69.20	0.8	68.76	67.90	-0.5	1,440	-0.03%
2023/11/13	0.8	68.94	1.2	68.50	69.50	-0.4	1,458	-0.02%
2023/11/10	2.2	68.31	1.8	68.20	68.80	0.4	1,446	0.03%
2023/11/09	0	67.78	1.9	67.77	67.30	-1.9	1,446	-0.13%
2023/11/08	12.6	68.47	3.9	68.50	68.70	8.7	1,484	0.59%
2023/11/07	0.4	69.67	9.1	69.72	69.10	-8.8	1,529	-0.57%
2023/11/06	9.6	69.88	8.4	69.80	69.50	1.1	1,509	0.07%
2023/11/03	4.5	68.09	4.2	67.78	67.80	0.3	1,443	0.02%
2023/11/02	0.5	68.54	0.5	68.50	68.90	-0.1	1,472	-0.01%
2023/11/01	12.7	68.12	13.9	67.77	68.80	-1.2	1,456	-0.08%
2023/10/31	1	66.46	2.3	66.76	66.60	-1.4	1,380	-0.10%
2023/10/30	4.9	65.73	3.4	66.49	65.60	1.5	1,380	0.11%
2023/10/27	0.5	65.30	0.6	65.68	66.40	-0.1	1,404	-0.01%
2023/10/26	3.6	65.98	1.7	65.90	64.90	1.9	1,455	0.13%
2023/10/25	11.2	65.29	5.2	64.79	66.60	6	1,593	0.38%
2023/10/24	11.3	63.26	4	61.62	64.70	7.3	1,613	0.45%
2023/10/23	1	61.81	0	0.00	60.90	1	1,677	0.06%
2023/10/20	0	60.50	0	0.00	60.20	0	1,720	0.00%
2023/10/19	0	60.80	0	0.00	61.00	0	1,795	0.00%
2023/10/17	0	62.10	0	0.00	62.00	0	2,111	0.00%
2023/10/16	0	0.00	0.2	64.20	62.10	-0.2	2,152	-0.01%
2023/10/13	6.2	64.18	6	65.66	63.60	0.1	2,203	0.01%
2023/10/12	0	0.00	0.2	63.78	63.80	-0.2	2,197	-0.01%
2023/10/11	0.2	64.35	0.6	64.54	63.00	-0.4	2,265	-0.02%
2023/10/06	0.2	65.27	0	65.50	65.30	0.2	2,303	0.01%
2023/10/05	0.4	65.40	0	0.00	65.40	0.4	2,363	0.02%
2023/10/03	0	0.00	2.2	65.62	64.60	-2.2	2,443	-0.09%
2023/10/02	0.6	65.97	0.1	65.60	66.50	0.5	2,587	0.02%
2023/09/28	0.1	66.10	0.3	65.99	65.60	-0.1	2,695	-0.01%
2023/09/27	0.2	65.60	0.9	65.85	65.20	-0.7	2,802	-0.03%
2023/09/26	0.7	65.99	0.2	66.10	65.50	0.6	2,856	0.02%
2023/09/25	2	66.30	0	66.30	66.40	2	2,928	0.07%
2023/09/22	0	64.80	0.5	65.44	65.70	-0.5	2,964	-0.02%
2023/09/21	0.5	65.61	0	66.00	65.50	0.5	3,055	0.02%
2023/09/20	0	67.17	0	0.00	66.20	0	3,206	0.00%
2023/09/19	0	67.80	0	0.00	67.20	0	3,341	0.00%
2023/09/15	0	0.00	0.6	70.01	68.60	-0.6	3,647	-0.02%
2023/09/14	0.6	69.60	0.8	69.59	70.00	-0.2	3,887	-0.01%
2023/09/13	0.8	68.95	0	0.00	69.00	0.8	4,095	0.02%
2023/09/12	0	0.00	0.2	67.51	67.20	-0.2	4,182	0.00%
2023/09/11	0.2	68.90	0	69.20	67.80	0.1	4,303	0.00%
2023/09/08	0	69.00	0	0.00	68.50	0	4,651	0.00%
2023/09/07	0	70.10	1.9	69.63	68.80	-1.8	5,014	-0.04%
2023/09/06	0.9	70.80	0	0.00	69.90	0.9	5,199	0.02%
2023/09/04	0	0.00	0.3	71.01	71.00	-0.3	6,177	-0.01%
2023/09/01	0.3	72.73	1	72.50	71.90	-0.7	6,958	-0.01%
2023/08/31	0	0.00	0	72.80	72.10	0	7,232	0.00%
2023/08/30	0	73.10	0.2	73.74	73.20	-0.2	7,433	0.00%
2023/08/29	1.2	73.42	1	73.25	74.00	0.2	7,747	0.00%
2023/08/28	8	75.03	11.5	76.23	71.50	-3.5	8,316	-0.04%
2023/08/25	3.5	77.45	1.6	77.32	76.90	1.9	8,681	0.02%
2023/08/24	0.4	74.08	0.6	74.37	74.10	-0.2	8,756	0.00%
2023/08/23	1.8	74.27	0	0.00	74.30	1.8	8,955	0.02%
2023/08/22	0	0.00	0	74.50	73.40	0	9,491	0.00%
2023/08/21	0	75.69	0.5	75.70	75.10	-0.5	10,437	0.00%
2023/08/18	0.1	76.81	1.7	76.51	75.60	-1.6	10,722	-0.01%
2023/08/17	3.1	77.89	3	78.17	77.90	0.1	10,905	0.00%
2023/08/16	0	0.00	1	75.10	75.80	-1	11,027	-0.01%
2023/08/14	2	77.49	0.6	77.85	77.30	1.4	11,375	0.01%
2023/08/11	2.6	76.96	2.9	78.69	79.40	-0.3	11,597	0.00%
2023/08/10	1.9	77.75	1	78.10	78.50	0.9	11,751	0.01%
2023/08/09	1	79.00	0	0.00	78.70	1	11,868	0.01%
2023/08/08	1	82.10	1.1	81.53	79.40	-0.1	11,911	0.00%
2023/08/07	1	80.60	0.3	79.56	81.10	0.7	11,903	0.01%
2023/08/04	0.4	79.87	0.2	80.83	79.80	0.2	11,889	0.00%
2023/08/02	1.2	81.53	2.2	81.18	79.40	-1	11,881	-0.01%
2023/08/01	1.2	81.90	0	80.50	81.00	1.2	11,857	0.01%
2023/07/31	3	79.91	3.3	80.07	80.00	-0.3	11,825	0.00%
2023/07/28	6.3	84.04	4.8	84.58	82.30	1.5	11,760	0.01%
2023/07/27	0.8	82.23	0.8	81.73	82.30	0.1	11,589	0.00%
2023/07/26	3.8	82.05	4.3	81.63	81.00	-0.5	11,542	0.00%
2023/07/25	1.3	79.34	0.7	79.57	79.70	0.6	11,456	0.01%
2023/07/24	0.7	78.52	1.1	78.98	79.80	-0.4	11,409	0.00%
2023/07/21	1.1	86.75	1.6	83.40	81.00	-0.5	11,333	0.00%
2023/07/20	16.6	85.23	15.2	85.37	84.70	1.4	11,152	0.01%
2023/07/19	0.2	82.30	8.2	82.31	80.50	-8	11,014	-0.07%
2023/07/18	1.8	82.99	0	0.00	80.60	1.8	10,979	0.02%
2023/07/17	4.6	86.70	8.2	87.47	84.80	-3.6	10,933	-0.03%
2023/07/14	4	90.97	4	90.15	88.50	0	10,927	0.00%
2023/07/13	20	91.40	8.7	91.73	89.50	11.3	10,872	0.10%
2023/07/12	9.8	93.58	22.9	91.90	91.60	-13.1	10,871	-0.12%
2023/07/11	4.9	98.71	6.8	98.02	95.80	-1.8	10,890	-0.02%
2023/07/10	3.8	98.31	4.5	99.18	96.90	-0.7	10,951	-0.01%
2023/07/07	9.5	99.62	13	99.92	98.00	-3.5	10,905	-0.03%
2023/07/06	13.9	101.78	9.6	101.88	101.00	4.3	10,761	0.04%
2023/07/05	3.6	109.91	1.7	107.90	105.50	1.9	10,654	0.02%
2023/07/04	3.8	109.84	9.2	109.99	109.00	-5.4	10,551	-0.05%
2023/07/03	7.8	112.98	3.4	112.65	112.00	4.4	10,500	0.04%
2023/06/30	3	111.41	3.2	111.38	111.50	-0.2	10,439	0.00%
2023/06/29	2.8	111.73	2.2	112.40	113.00	0.6	10,417	0.01%
2023/06/28	9.3	111.31	13.7	111.44	111.50	-4.4	10,357	-0.04%
2023/06/27	8.6	107.54	6.1	109.86	108.50	2.5	10,253	0.02%
2023/06/26	10.3	111.02	9	111.35	112.00	1.3	10,121	0.01%
2023/06/21	6	115.57	8.8	114.35	112.00	-2.8	10,035	-0.03%
2023/06/20	11.8	116.19	14.2	115.75	114.00	-2.4	9,827	-0.02%
2023/06/19	17.2	114.71	7.3	114.44	113.00	9.9	9,597	0.10%
2023/06/16	6.3	113.07	1.9	112.68	110.00	4.4	9,395	0.05%
2023/06/15	2.3	112.67	4.7	112.41	114.50	-2.4	9,281	-0.03%
2023/06/14	4.3	114.41	6.5	115.10	113.00	-2.2	9,177	-0.02%
2023/06/13	14.6	111.26	22	111.72	111.50	-7.4	8,851	-0.08%
2023/06/12	3	114.30	11	112.93	110.00	-8	8,499	-0.09%
2023/06/09	20	115.73	18.2	116.37	116.50	1.8	8,329	0.02%
2023/06/08	21.2	124.18	13.1	121.75	119.50	8.1	7,981	0.10%
2023/06/07	13.1	123.50	15.7	123.82	123.00	-2.6	7,613	-0.03%
2023/06/06	15.5	112.01	17.7	114.69	118.00	-2.2	6,856	-0.03%
2023/06/05	10.2	108.94	18.5	110.43	107.50	-8.3	6,603	-0.13%
2023/06/02	18.5	105.06	13	105.55	109.50	5.5	6,400	0.09%
2023/06/01	20	105.85	40.2	104.56	102.00	-20.1	6,089	-0.33%
2023/05/31	131.2	98.61	122.9	98.67	99.10	8.2	5,541	0.15%	大買/大賣/
2023/05/30	10.5	90.46	11.7	90.33	90.10	-1.2	5,158	-0.02%
2023/05/29	26.7	90.05	27	90.38	90.00	-0.3	4,980	-0.01%
2023/05/26	105	93.30	101.1	93.46	87.90	4	4,826	0.08%	大買/大賣/
2023/05/25	127.1	88.31	108.6	87.83	95.30	18.4	4,388	0.42%	大買/大賣/
2023/05/24	27.2	85.57	33.3	85.23	86.70	-6.1	3,504	-0.17%
2023/05/23	23.4	73.12	30.1	73.48	78.90	-6.7	3,272	-0.21%
2023/05/22	15.1	71.56	21	71.12	71.80	-5.9	3,207	-0.19%
2023/05/19	27	70.99	14.9	70.17	70.20	12.1	3,211	0.38%
2023/05/18	2.9	67.23	6.6	67.63	67.90	-3.7	3,290	-0.11%
2023/05/17	28.6	67.73	36.7	67.17	67.90	-8.1	3,536	-0.23%
2023/05/16	11.7	66.59	11.5	65.61	66.80	0.2	3,334	0.01%
2023/05/15	13.5	65.33	6.4	63.64	63.50	7.1	3,127	0.23%
2023/05/12	6.2	61.72	6.5	61.72	62.90	-0.3	2,993	-0.01%
2023/05/11	7.6	62.66	2	62.85	61.70	5.6	2,946	0.19%
2023/05/09	1	60.00	0.2	60.70	60.00	0.8	2,910	0.03%
2023/05/08	0.2	63.06	0.4	62.90	61.60	-0.3	2,937	-0.01%
2023/05/05	0	0.00	0.3	62.79	62.30	-0.3	2,979	-0.01%
2023/05/04	0.7	61.80	0	0.00	62.30	0.7	2,987	0.02%
2023/05/03	0	0.00	0	62.90	61.80	0	3,002	0.00%
2023/05/02	0	62.49	1.9	62.63	62.50	-1.8	3,007	-0.06%
2023/04/28	0.9	63.01	0.1	62.42	62.80	0.8	3,010	0.03%
2023/04/27	0.1	61.13	0.8	61.56	61.90	-0.6	3,005	-0.02%
2023/04/26	0.8	61.21	0.2	61.00	61.90	0.5	3,005	0.02%
2023/04/25	0.2	62.90	0.4	63.29	61.00	-0.2	3,013	-0.01%
2023/04/24	0.4	63.00	1	62.20	62.60	-0.6	3,007	-0.02%
2023/04/21	0	0.00	0.1	64.00	62.50	-0.1	3,013	0.00%
2023/04/20	0.1	64.80	4.3	64.44	64.00	-4.2	3,006	-0.14%
2023/04/19	3.3	66.34	0	0.00	65.90	3.3	2,989	0.11%
2023/04/18	0	0.00	1.4	65.52	64.50	-1.4	2,947	-0.05%
2023/04/17	3.4	66.86	6.8	67.89	65.90	-3.4	2,948	-0.11%
2023/04/14	7	67.08	6.9	67.18	66.40	0	2,918	0.00%
2023/04/13	7.7	66.27	5.6	66.22	66.00	2.2	2,847	0.08%
2023/04/12	1	63.46	1.2	63.52	63.50	-0.1	2,774	0.00%
2023/04/11	1.2	63.77	0	64.26	63.30	1.2	2,804	0.04%
2023/04/10	1.5	63.05	0	63.20	63.80	1.5	2,865	0.05%
2023/04/07	0	63.50	0	0.00	62.80	0	2,973	0.00%
2023/04/06	0	63.40	0.5	64.00	63.00	-0.5	2,992	-0.02%
2023/03/31	0.5	63.70	0	0.00	64.30	0.5	2,995	0.02%
2023/03/30	0	0.00	2.8	64.67	64.00	-2.8	3,022	-0.09%
2023/03/29	2.5	64.46	3.2	64.58	65.00	-0.7	3,034	-0.02%
2023/03/28	5.4	65.51	4.3	64.53	63.40	1.1	3,025	0.04%
2023/03/27	2.3	63.56	0	0.00	63.80	2.3	3,022	0.08%
2023/03/24	0	0.00	1.1	63.94	63.80	-1.1	3,506	-0.03%
2023/03/23	0.1	64.72	1.9	64.65	64.30	-1.9	3,602	-0.05%
2023/03/22	0.9	64.69	1.6	64.55	64.30	-0.7	3,607	-0.02%
2023/03/21	2.6	63.94	0.6	63.63	63.60	2	3,599	0.05%
2023/03/20	0	61.30	0	61.60	62.30	0	3,596	0.00%
2023/03/17	0.6	60.28	0	0.00	61.20	0.6	3,601	0.02%
2023/03/16	1	59.60	0.2	61.06	59.20	0.8	3,583	0.02%
2023/03/15	0.2	62.41	2.2	62.60	62.40	-2	3,557	-0.06%
2023/03/14	0.2	63.30	2.4	63.40	62.50	-2.2	3,552	-0.06%
2023/03/13	2.4	63.02	1.6	62.84	63.90	0.9	3,539	0.02%
2023/03/10	9.6	68.81	13.9	68.77	65.40	-4.4	3,509	-0.12%
2023/03/09	9.9	69.39	10	67.90	69.80	-0.1	3,310	0.00%
2023/03/08	1	67.90	1.1	68.52	67.60	-0.1	3,307	0.00%
2023/03/07	1.3	68.24	0.5	68.90	68.30	0.7	3,320	0.02%
2023/03/06	1.1	67.97	1.3	67.96	67.80	-0.3	3,319	-0.01%
2023/03/03	3.6	68.19	6.7	68.34	67.90	-3.1	3,306	-0.09%
2023/03/02	0.7	71.09	1.3	69.68	69.00	-0.6	3,257	-0.02%
2023/03/01	0	70.30	4	70.49	70.00	-3.9	3,216	-0.12%
2023/02/24	4.2	70.73	6.9	70.37	71.20	-2.8	3,199	-0.09%
2023/02/23	16.9	71.63	8.4	70.78	70.90	8.5	3,153	0.27%
2023/02/22	4.4	69.94	5.2	69.62	68.80	-0.8	3,097	-0.03%
2023/02/21	6.1	68.11	1.4	68.17	68.80	4.8	3,029	0.16%
2023/02/20	13.4	68.98	18.4	69.35	68.60	-5	2,971	-0.17%
2023/02/17	14.4	71.00	15	71.66	71.90	-0.6	2,839	-0.02%
2023/02/16	90	70.17	87	69.81	71.80	3	2,687	0.11%
2023/02/15	18	67.44	14.3	66.60	68.80	3.7	2,351	0.16%
2023/02/14	11.3	63.45	0.5	62.88	64.40	10.8	1,982	0.54%
2023/02/13	0.5	61.43	0.2	62.00	61.80	0.4	1,919	0.02%
2023/02/10	0.2	62.26	0	0.00	61.30	0.2	1,921	0.01%
2023/02/09	0	0.00	2.7	62.66	62.20	-2.7	1,923	-0.14%
2023/02/08	1.6	62.68	2.5	62.86	62.40	-0.9	1,914	-0.05%
2023/02/07	2.5	62.54	4.4	62.79	63.00	-1.9	1,912	-0.10%
2023/02/06	6.6	62.64	4.7	62.39	62.60	1.9	1,910	0.10%
2023/02/03	4.6	62.91	1.1	62.99	61.20	3.5	1,885	0.19%
2023/02/02	0.1	61.60	5.2	61.82	61.40	-5.1	1,844	-0.28%
2023/02/01	5.2	61.47	2	61.10	61.90	3.2	1,847	0.17%
2023/01/31	2	60.10	2	59.85	60.30	0	1,844	0.00%
2023/01/30	1	59.60	0	0.00	59.50	1	1,850	0.05%
2023/01/17	1	60.00	0.2	60.04	59.70	0.8	1,864	0.04%
2023/01/16	0.2	59.50	0	0.00	60.00	0.2	1,887	0.01%
2023/01/13	0	0.00	0.2	60.77	59.00	-0.2	1,916	-0.01%
2023/01/12	0.2	60.99	0.2	60.90	60.90	0	1,931	0.00%
2023/01/11	0	0.00	3.7	61.46	60.90	-3.7	1,946	-0.19%
2023/01/10	2.1	61.63	1.1	61.81	61.60	1	1,968	0.05%
2023/01/09	1	61.32	0.4	61.87	61.60	0.6	2,018	0.03%
2023/01/06	0.4	61.20	0.8	61.24	61.30	-0.4	2,120	-0.02%
2023/01/05	2.5	62.39	4.2	62.59	61.20	-1.7	2,165	-0.08%
2023/01/04	2.4	62.12	1.3	62.29	61.90	1.1	2,163	0.05%
2023/01/03	1.3	61.33	3.1	61.35	61.90	-1.8	2,167	-0.08%
2022/12/30	6	62.05	1.9	62.08	61.40	4.1	2,230	0.18%
2022/12/29	2.9	59.64	8.1	59.69	61.80	-5.3	2,205	-0.24%
2022/12/28	8.1	61.45	7.7	61.70	61.00	0.5	2,187	0.02%
2022/12/27	6.7	62.82	2.7	63.01	60.70	4	2,143	0.18%
2022/12/26	1.7	61.35	1.3	62.00	60.30	0.4	2,064	0.02%
2022/12/23	0.6	61.15	3.1	60.81	61.10	-2.5	2,124	-0.12%
2022/12/22	3.6	61.12	2.6	61.43	61.40	1	2,150	0.05%
2022/12/21	2.3	59.51	0.2	59.85	60.50	2.2	2,168	0.10%
2022/12/20	0.7	58.76	1.1	57.91	57.90	-0.4	2,218	-0.02%
2022/12/19	2.1	59.04	6.7	59.32	58.50	-4.6	2,292	-0.20%
2022/12/16	14.7	64.52	21.3	64.34	60.10	-6.6	2,435	-0.27%
2022/12/15	12.3	61.13	1.6	59.55	64.70	10.8	2,212	0.49%
2022/12/14	2.5	58.54	0	0.00	58.90	2.5	2,182	0.12%
2022/12/13	0	0.00	3.4	58.41	58.20	-3.4	2,273	-0.15%
2022/12/12	1.4	58.42	1.4	58.18	57.80	0	2,351	0.00%
2022/12/09	0.4	58.55	2.6	58.23	57.50	-2.2	2,504	-0.09%
2022/12/08	1.1	57.66	0	0.00	58.00	1.1	2,546	0.04%
2022/12/07	0	0.00	2	57.20	56.80	-2	2,583	-0.08%
2022/12/06	0.9	58.20	4	58.07	57.20	-3.1	2,599	-0.12%
2022/12/05	2.6	58.18	4.1	58.31	58.20	-1.5	2,603	-0.06%
2022/12/02	7.5	57.60	3.3	57.60	57.30	4.2	2,608	0.16%
2022/12/01	4.8	58.48	2.4	58.10	58.50	2.4	2,605	0.09%
2022/11/30	2.4	56.66	4.5	57.08	57.50	-2.1	2,647	-0.08%
2022/11/29	2.5	55.17	5.5	55.03	56.30	-3	2,628	-0.11%
2022/11/28	4.5	53.76	0	0.00	54.00	4.5	2,597	0.17%
2022/11/25	1	52.70	1.3	52.64	52.10	-0.3	2,600	-0.01%
2022/11/24	0.3	52.11	0	0.00	52.30	0.3	2,674	0.01%
2022/11/23	1	52.00	1	52.00	52.00	0	2,708	0.00%
2022/11/22	0	0.00	0.4	52.90	52.00	-0.4	2,959	-0.01%
2022/11/21	0.4	53.28	1	53.17	52.50	-0.6	3,049	-0.02%
2022/11/18	3	57.49	7.1	56.92	53.40	-4.1	3,042	-0.14%
2022/11/17	5.1	53.68	0	0.00	54.10	5.1	2,979	0.17%
2022/11/16	0	0.00	1.7	52.46	52.20	-1.7	2,969	-0.06%
2022/11/15	1.7	52.68	11	52.03	52.70	-9.3	2,991	-0.31%
2022/11/14	1	52.02	4	52.05	52.20	-3	2,999	-0.10%
2022/11/10	3	51.70	2.1	50.62	50.30	0.9	2,992	0.03%
2022/11/09	0	0.00	5.1	50.96	50.70	-5.1	3,010	-0.17%
2022/11/08	2.1	51.81	5.5	51.78	51.50	-3.4	3,006	-0.11%
2022/11/07	3.5	50.43	0.3	49.99	50.80	3.2	2,995	0.11%
2022/11/04	1.3	49.03	2	49.54	49.55	-0.7	2,991	-0.02%
2022/11/03	0	48.21	0.7	48.11	48.50	-0.6	2,984	-0.02%
2022/11/02	0.4	48.17	0.9	48.20	48.30	-0.5	2,994	-0.02%
2022/11/01	0.8	47.47	1.1	47.03	47.60	-0.3	2,996	-0.01%
2022/10/31	0.1	45.85	0	0.00	45.85	0.1	3,001	0.00%
2022/10/28	0.1	46.60	0.1	46.00	45.60	0	3,013	0.00%
2022/10/27	1.1	46.45	0.3	46.11	46.75	0.8	3,021	0.02%
2022/10/26	30.3	45.63	0.9	44.95	45.40	29.4	3,024	0.97%
2022/10/25	0.6	45.49	2.5	45.56	45.50	-1.9	3,021	-0.06%
2022/10/24	1.7	46.52	0.5	46.43	46.60	1.2	3,022	0.04%
2022/10/21	0.7	46.67	1.1	46.12	44.70	-0.4	3,012	-0.01%
2022/10/20	1.1	45.96	0.2	46.64	46.20	0.9	3,016	0.03%
2022/10/19	0	48.85	0.7	48.87	47.60	-0.7	3,103	-0.02%
2022/10/18	0.9	48.09	3.3	48.99	48.80	-2.5	3,113	-0.08%
2022/10/17	3.3	47.90	2.7	47.71	49.25	0.6	3,120	0.02%
2022/10/14	4.7	50.51	1	50.40	50.40	3.7	3,130	0.12%
2022/10/13	4	52.80	1	53.83	52.20	3	3,209	0.09%
2022/10/12	0.5	57.87	1	57.60	58.00	-0.5	3,541	-0.02%
2022/10/11	0	0.00	0.6	57.99	57.20	-0.6	3,609	-0.02%
2022/10/07	6.6	59.80	1.3	59.79	58.60	5.2	3,604	0.14%
2022/10/06	3.3	57.46	2	57.20	57.90	1.3	3,550	0.04%
2022/10/05	0.1	58.30	4	57.38	57.30	-3.9	3,565	-0.11%
2022/10/04	0	0.00	1	58.10	58.10	-1	3,569	-0.03%
2022/10/03	0.2	58.00	2.4	58.36	57.90	-2.2	3,583	-0.06%
2022/09/30	7.4	57.46	7	57.02	58.00	0.4	3,573	0.01%
2022/09/29	5	56.69	8.3	57.08	56.40	-3.3	3,521	-0.09%
2022/09/28	9.2	56.32	3.3	57.16	55.00	5.9	3,508	0.17%
2022/09/27	5.4	59.17	5.6	60.00	59.60	-0.2	3,500	-0.01%
2022/09/26	6.7	64.94	15.9	65.33	62.00	-9.2	3,503	-0.26%
2022/09/23	22	67.26	40.3	67.99	65.40	-18.3	3,468	-0.53%
2022/09/22	27	69.48	23	69.28	67.90	4	3,298	0.12%
2022/09/21	8.5	67.04	15.2	66.51	67.50	-6.7	3,046	-0.22%
2022/09/20	13	66.45	12	66.63	67.00	1	2,982	0.03%
2022/09/19	7.8	65.23	17.9	65.43	65.00	-10	2,916	-0.34%
2022/09/16	24.3	65.95	32	66.47	66.60	-7.7	2,865	-0.27%
2022/09/15	13.2	66.11	8.1	66.29	64.00	5.1	2,746	0.19%
2022/09/14	7.7	64.78	14	64.85	65.40	-6.3	2,752	-0.23%
2022/09/13	13.8	64.03	11.1	63.69	64.80	2.7	2,774	0.10%
2022/09/12	8	62.89	4	62.78	63.50	4	2,797	0.14%
2022/09/08	3.7	62.01	1.5	62.22	62.00	2.2	2,866	0.08%
2022/09/07	2.2	61.00	13.1	60.90	60.90	-10.9	2,898	-0.38%
2022/09/06	16	63.95	10.8	63.86	61.40	5.2	2,930	0.18%
2022/09/05	13.9	61.99	0	0.00	61.30	13.9	2,946	0.47%
2022/09/02	1	63.00	3	63.03	62.80	-2	3,159	-0.06%
2022/09/01	0	0.00	2.6	63.95	63.50	-2.6	3,215	-0.08%
2022/08/31	17.6	65.30	3	65.43	64.60	14.6	3,315	0.44%
2022/08/30	0	63.90	4.1	64.84	64.00	-4.1	3,468	-0.12%
2022/08/29	14.1	67.25	29.3	67.31	63.80	-15.1	3,661	-0.41%
2022/08/26	19.3	65.18	7	64.96	66.30	12.3	3,950	0.31%
2022/08/25	1	60.80	2	60.68	60.30	-1	4,436	-0.02%
2022/08/24	0.3	60.60	3.5	61.01	60.60	-3.2	4,646	-0.07%
2022/08/23	0	60.80	0.8	60.71	61.00	-0.7	5,142	-0.01%
2022/08/22	4.9	61.94	1.1	62.66	61.30	3.8	5,294	0.07%
2022/08/19	3.1	60.27	0	0.00	60.90	3.1	5,370	0.06%
2022/08/18	1	59.30	0	59.90	59.90	1	5,388	0.02%
2022/08/17	0	59.80	1	60.27	60.00	-1	5,414	-0.02%
2022/08/16	6	61.28	0	0.00	60.20	6	5,449	0.11%
2022/08/11	1	59.30	0	0.00	59.00	1	5,588	0.02%
2022/08/10	0	0.00	0.3	59.31	58.70	-0.3	5,606	-0.01%
2022/08/09	0.3	59.25	0.3	59.20	59.10	0	5,634	0.00%
2022/08/08	0.3	58.98	0	0.00	58.70	0.3	5,698	0.01%
2022/08/04	2	57.95	0	0.00	58.70	2	5,940	0.03%
2022/08/03	2	60.00	0	0.00	59.50	2	5,966	0.03%
2022/08/02	2	61.75	0	0.00	61.40	2	6,019	0.03%
2022/08/01	2	63.55	0.1	65.00	63.40	1.9	6,265	0.03%
2022/07/29	0.1	63.50	0.4	62.80	64.00	-0.3	6,289	-0.01%
2022/07/28	0.4	68.94	2.3	68.94	69.00	-1.9	6,308	-0.03%
2022/07/27	0.6	69.03	4.5	69.18	68.80	-3.9	6,352	-0.06%
2022/07/26	5.2	71.71	6.7	71.47	67.80	-1.5	6,463	-0.02%
2022/07/25	6.7	70.01	5.2	69.55	69.30	1.5	6,565	0.02%
2022/07/22	2.4	69.24	2.4	69.16	69.50	-0.1	6,553	0.00%
2022/07/21	4	67.82	4.9	67.92	69.30	-1	6,560	-0.01%
2022/07/20	4.9	69.47	5.2	69.56	70.10	-0.3	6,591	0.00%
2022/07/19	10.5	70.35	11.7	70.73	68.50	-1.2	6,508	-0.02%
2022/07/18	3.7	63.87	4.5	65.22	66.40	-0.8	6,168	-0.01%
2022/07/15	0	0.00	2.4	60.43	60.40	-2.4	6,161	-0.04%
2022/07/14	1.5	59.59	1.6	60.60	61.10	-0.2	6,215	0.00%
2022/07/13	2.7	61.33	0	0.00	60.50	2.7	6,307	0.04%
2022/07/12	0	0.00	0.1	59.70	58.70	-0.1	6,479	0.00%
2022/07/11	0.2	61.20	0.9	60.08	61.00	-0.7	6,753	-0.01%
2022/07/08	0.9	62.00	0.6	61.80	60.70	0.3	7,090	0.00%
2022/07/07	0.4	58.78	1	58.50	60.20	-0.6	7,256	-0.01%
2022/07/06	2	60.10	1	61.10	60.00	1	7,260	0.01%
2022/07/05	1.1	61.17	0.3	61.27	62.30	0.8	7,337	0.01%
2022/07/04	0.3	59.50	0.2	58.60	59.60	0.1	7,473	0.00%
2022/07/01	0.2	61.50	0.1	61.80	57.30	0.1	7,472	0.00%
2022/06/30	0.1	63.10	1.1	62.55	62.00	-1	7,476	-0.01%
2022/06/29	0.2	64.10	0	0.00	64.10	0.2	7,544	0.00%
2022/06/28	0.1	64.40	0	0.00	63.60	0.1	7,760	0.00%
2022/06/24	1	62.70	2	62.75	62.60	-1	8,086	-0.01%
2022/06/23	2	63.95	1.4	63.19	62.20	0.6	8,142	0.01%
2022/06/22	0.3	67.46	0	0.00	63.50	0.3	8,307	0.00%
2022/06/21	0	0.00	0.3	66.70	68.10	-0.3	8,303	0.00%
2022/06/20	3.3	68.20	2.8	66.36	65.70	0.6	8,572	0.01%
2022/06/17	4.7	67.09	4.3	67.60	69.10	0.4	8,636	0.00%
2022/06/16	3	70.00	5	69.46	67.90	-2	8,605	-0.02%
2022/06/15	1	69.90	0	70.30	69.40	1	8,658	0.01%
2022/06/14	6	69.55	7.7	69.76	70.30	-1.7	8,852	-0.02%
2022/06/13	52.7	74.21	48.4	71.31	70.30	4.3	8,844	0.05%
2022/06/10	1.2	72.13	0.4	72.63	72.50	0.8	8,719	0.01%
2022/06/09	1.2	73.18	6	73.51	72.90	-4.7	8,760	-0.05%
2022/06/08	19.2	73.35	14	72.99	72.90	5.2	8,742	0.06%
2022/06/07	6.2	71.86	1.8	71.11	72.90	4.4	8,753	0.05%
2022/06/06	52.9	76.64	57.4	77.43	73.70	-4.4	8,664	-0.05%
2022/06/02	63.4	75.99	66.7	76.00	75.00	-3.4	8,360	-0.04%
2022/06/01	35.7	74.21	36.6	73.40	72.00	-0.8	7,901	-0.01%
2022/05/31	152.6	71.95	141.9	70.66	72.80	10.7	8,076	0.13%	大買/大賣/
2022/05/30	7.8	70.27	6	70.72	72.00	1.8	7,905	0.02%
2022/05/27	1.3	67.66	2	66.90	65.50	-0.7	7,907	-0.01%
2022/05/26	0	0.00	1.5	64.98	64.00	-1.5	8,044	-0.02%
2022/05/25	1.5	64.07	1	64.87	65.00	0.5	8,740	0.01%
2022/05/24	0	63.60	1.9	63.78	63.00	-1.9	9,194	-0.02%
2022/05/23	0.9	63.27	0.5	63.12	63.40	0.4	9,376	0.00%
2022/05/20	0.5	61.70	0.3	61.60	61.30	0.2	9,496	0.00%
2022/05/19	3.3	60.58	1	61.12	61.70	2.3	9,784	0.02%
2022/05/18	2	63.80	3.1	63.62	63.70	-1.1	10,320	-0.01%
2022/05/17	0.1	64.54	0.3	64.70	63.60	-0.2	10,383	0.00%
2022/05/16	2.3	62.53	3.5	62.91	64.40	-1.3	10,384	-0.01%
2022/05/13	6.2	60.90	7	62.78	64.00	-0.8	10,384	-0.01%
2022/05/12	3	64.47	2.3	66.81	63.00	0.7	10,243	0.01%
2022/05/11	2.3	70.37	0.3	69.62	70.00	2	10,145	0.02%
2022/05/10	3.3	69.41	2.9	69.75	69.80	0.4	10,105	0.00%
2022/05/09	17.9	72.80	15	72.32	70.50	2.9	10,033	0.03%
2022/05/06	4	70.45	4.3	70.73	71.00	-0.3	9,780	0.00%
2022/05/05	0.3	71.10	18.4	70.98	70.60	-18.1	9,750	-0.19%
2022/05/04	1.4	71.24	1.3	71.19	71.20	0.1	9,724	0.00%
2022/05/03	45.3	71.36	36.9	71.36	71.40	8.4	9,662	0.09%
2022/04/29	16.9	71.04	6	70.97	69.80	10.9	9,511	0.11%
2022/04/28	1	67.20	0.5	67.26	67.20	0.5	9,295	0.01%
2022/04/27	1.5	67.79	2	67.40	67.50	-0.5	9,278	-0.01%
2022/04/26	1	67.70	1.4	67.87	68.10	-0.4	9,233	0.00%
2022/04/25	4.4	69.05	7	67.23	68.70	-2.6	9,134	-0.03%
2022/04/22	0	0.00	1.6	68.19	67.90	-1.6	9,033	-0.02%
2022/04/21	2.6	67.76	2	68.95	69.10	0.6	8,993	0.01%
2022/04/20	3	67.40	0.5	68.50	68.00	2.5	8,925	0.03%
2022/04/19	17.5	69.42	22.1	68.71	68.40	-4.6	8,856	-0.05%
2022/04/18	2.1	70.04	5	68.48	68.10	-2.9	8,743	-0.03%
2022/04/15	19	76.45	6.8	78.60	71.90	12.2	8,542	0.14%
2022/04/14	152.8	80.44	161.6	80.61	77.20	-8.8	8,248	-0.11%	大買/大賣/
2022/04/13	6.6	70.88	4	70.70	73.70	2.6	7,877	0.03%
2022/04/12	6.9	65.99	6	67.03	67.00	0.9	7,686	0.01%
2022/04/11	6	65.92	10.3	67.40	65.30	-4.3	7,645	-0.06%
2022/04/08	14.3	68.52	9	68.83	69.10	5.3	7,542	0.07%
2022/04/07	1	65.50	2.1	65.75	65.00	-1.1	7,353	-0.01%
2022/04/06	7.1	67.78	15.1	66.88	66.70	-8	7,274	-0.11%
2022/04/01	22.1	67.08	17	67.43	67.50	5.1	7,200	0.07%
2022/03/31	23	67.83	18.6	67.00	66.70	4.4	7,105	0.06%
2022/03/30	1.4	66.96	1.5	67.73	67.00	-0.1	6,869	0.00%
2022/03/29	10.5	67.09	9.3	65.95	65.50	1.2	6,733	0.02%
2022/03/28	0.3	63.08	6.7	63.66	64.50	-6.4	6,486	-0.10%
2022/03/25	6.7	67.51	14.2	67.30	66.70	-7.5	6,387	-0.12%
2022/03/24	10.2	66.79	11.8	65.97	65.60	-1.6	6,172	-0.03%
2022/03/23	22.8	66.17	13.8	66.92	66.30	8.9	6,104	0.15%
2022/03/22	1.8	62.59	0.2	63.07	64.80	1.7	5,766	0.03%
2022/03/21	0.1	63.28	1.4	63.22	63.10	-1.4	5,648	-0.02%
2022/03/18	8.6	65.17	11.2	64.11	63.90	-2.6	5,594	-0.05%
2022/03/17	18.2	65.16	16.8	65.71	64.60	1.3	5,490	0.02%
2022/03/16	1.8	63.18	2	63.40	62.70	-0.2	5,248	0.00%
2022/03/15	4	62.57	1.7	61.58	62.30	2.4	5,170	0.05%
2022/03/14	2.7	63.04	0.8	62.83	63.10	1.8	5,069	0.04%
2022/03/11	0.8	62.14	2.8	62.36	63.10	-1.9	4,962	-0.04%
2022/03/10	11.8	65.57	15.1	64.44	61.90	-3.3	4,862	-0.07%
2022/03/09	5.1	61.87	4.3	61.44	62.00	0.8	4,621	0.02%
2022/03/08	8.3	62.17	10.4	61.72	61.10	-2.1	4,484	-0.05%
2022/03/07	8.4	63.54	18.5	62.16	61.10	-10.1	4,248	-0.24%
2022/03/04	70.5	67.52	59.2	67.33	67.00	11.3	4,126	0.27%
2022/03/03	11.2	64.85	8.3	64.69	68.50	2.9	3,744	0.08%
2022/03/02	8.2	62.65	4.7	62.68	62.30	3.5	3,418	0.10%
2022/03/01	9.7	60.76	14.9	60.79	62.50	-5.2	3,265	-0.16%
2022/02/25	76.9	66.26	80.7	66.64	61.80	-3.8	3,030	-0.13%
2022/02/24	28.7	62.83	19.9	63.16	66.00	8.9	2,306	0.38%
2022/02/23	51.7	58.62	48.2	58.05	60.00	3.5	1,825	0.19%
2022/02/22	3.4	57.02	7.8	56.36	58.90	-4.4	1,607	-0.27%
2022/02/21	21.8	58.44	15.5	58.05	57.60	6.3	1,440	0.43%
2022/02/18	35.5	57.94	33.3	57.90	59.10	2.2	1,125	0.20%
2022/02/17	6.2	53.44	10	51.07	54.50	-3.8	524	-0.73%
2022/02/16	6.3	49.08	7	48.81	49.55	-0.7	436	-0.17%
2022/02/15	12.8	49.94	7	48.64	48.05	5.8	410	1.42%
2022/02/14	4.8	47.24	5	46.24	47.55	-0.2	359	-0.07%
2022/02/11	4.5	46.54	5	46.07	46.60	-0.5	351	-0.14%
2022/02/10	3.4	45.62	1	45.70	45.60	2.4	342	0.71%
2022/02/09	0.4	44.85	1.1	44.79	44.70	-0.7	347	-0.20%
2022/02/08	2	45.00	0.6	45.06	44.85	1.4	344	0.41%
2022/02/07	0.2	43.85	1	43.85	43.85	-0.8	335	-0.24%
2022/01/26	1.4	43.61	0.2	43.89	43.50	1.3	339	0.38%
2022/01/25	0.2	41.10	0	0.00	41.45	0.2	326	0.05%
2022/01/21	0	0.00	0.1	40.93	40.25	-0.1	326	-0.02%
2022/01/20	0	0.00	0.3	41.87	41.25	-0.3	326	-0.10%
2022/01/18	0.4	40.31	0	0.00	40.50	0.4	322	0.12%
2022/01/05	0	0.00	0	42.40	42.40	0	319	-0.02%
2022/01/04	0	42.35	0	0.00	42.40	0	320	0.02%
2021/12/29	0	0.00	0.2	43.03	43.00	-0.2	333	-0.06%
2021/12/28	0	0.00	0.6	42.78	42.50	-0.6	345	-0.16%
2021/12/27	0	42.30	0	0.00	42.90	0	361	0.00%
2021/12/22	0.1	42.40	0	0.00	42.65	0.1	371	0.03%
2021/12/21	0.6	42.25	0	0.00	42.35	0.6	375	0.17%
2021/12/14	0	0.00	0	43.25	42.70	0	379	0.00%
2021/12/13	0.1	43.19	0	0.00	43.25	0.1	379	0.03%
2021/12/10	0	0.00	0.3	43.50	42.85	-0.3	380	-0.08%
2021/12/09	0.3	43.20	0	0.00	43.50	0.3	381	0.08%
2021/11/30	0	0.00	0	42.90	42.50	0	382	0.00%
2021/11/29	0	42.50	0	0.00	42.00	0	381	0.00%
2021/11/16	1	47.40	1	48.10	47.80	0	347	0.00%
2021/11/12	0	0.00	0.8	46.17	45.85	-0.8	327	-0.23%
2021/11/11	0	0.00	1	47.50	47.45	-1	318	-0.31%
2021/11/08	0	0.00	2	46.35	45.10	-2	272	-0.73%
2021/11/03	2	44.77	1	45.10	44.90	1	265	0.39%
2021/10/19	0	0.00	0	44.65	44.00	0	338	0.00%
2021/10/18	0.2	43.55	0	0.00	44.25	0.2	347	0.04%
2021/10/15	0	43.25	0	0.00	43.75	0	361	0.00%
2021/10/13	0	42.85	0	0.00	42.85	0	389	0.01%
2021/10/07	0	42.64	1	44.00	43.85	-1	417	-0.23%
2021/10/06	1	42.45	0	43.49	42.25	1	426	0.23%
2021/10/05	1	43.25	1.4	43.07	43.10	-0.4	447	-0.09%
2021/10/04	0.3	42.50	1.2	43.84	42.70	-0.9	479	-0.20%
2021/10/01	0	41.05	0	0.00	41.30	0	561	0.01%
2021/09/30	1.1	42.05	0	0.00	42.70	1.1	676	0.16%
2021/09/29	0.1	41.00	0	0.00	41.60	0.1	704	0.01%
2021/09/28	0.7	41.90	2	42.15	42.10	-1.3	709	-0.19%
2021/09/27	1	41.50	0	0.00	41.60	1	723	0.14%
2021/09/08	0	0.00	3	37.45	37.45	-3	850	-0.35%
2021/08/24	0	0.00	2	39.75	39.75	-2	974	-0.21%
2021/08/19	1	39.35	0	0.00	39.00	1	984	0.10%
2021/08/12	1	42.10	0	0.00	42.50	1	984	0.10%
2021/08/02	1	42.90	0	0.00	43.20	1	1,029	0.10%
2021/07/27	2	45.15	0	0.00	44.35	2	1,029	0.19%
2021/07/09	5	47.75	5	48.40	46.75	0	896	0.00%
2021/07/08	6	47.17	5	48.46	47.45	1	860	0.12%
2021/07/07	2	48.35	1.1	45.99	49.85	0.9	768	0.12%
2021/07/06	1	44.35	1	46.00	45.35	0	653	0.00%
2021/07/05	2	42.50	2	43.15	43.30	0	627	0.00%
2021/07/02	2	42.70	2	43.33	42.30	0	629	0.00%
2021/07/01	3	43.53	4	43.20	44.15	-1	618	-0.16%
2021/06/30	0	0.00	1	41.80	41.95	-1	605	-0.17%
2021/06/25	1	41.85	0	0.00	42.10	1	620	0.16%
2021/06/22	5	43.79	1	43.25	43.10	4	626	0.64%
2021/06/21	4	43.33	4	43.45	43.70	0	617	0.00%
2021/06/18	1	41.55	0	0.00	41.55	1	602	0.17%
2021/06/08	2	40.05	1	41.20	40.70	1	768	0.13%
2021/06/04	4	42.46	5	42.54	41.95	-1	868	-0.12%
2021/06/03	0	0.00	1	42.05	41.85	-1	891	-0.11%
2021/06/02	7	40.25	7	39.79	40.25	0	875	0.00%
2021/06/01	0	0.00	1	40.00	40.25	-1	871	-0.11%
2021/05/11	0	0.00	1	38.40	36.60	-1	1,052	-0.10%
2021/05/06	0	0.00	5	36.52	35.60	-5	1,034	-0.48%
2021/05/03	1	36.55	5	36.14	36.10	-4	1,010	-0.40%
2021/04/29	1	38.40	0	0.00	38.05	1	1,001	0.10%
2021/04/22	1	39.65	0	0.00	39.10	1	979	0.10%
2021/04/21	1	40.00	0	0.00	40.00	1	967	0.10%
2021/04/09	0	0.00	35	40.82	40.80	-35	935	-3.74%
2021/03/26	1	43.30	0	0.00	43.30	1	862	0.12%
2021/03/25	0	0.00	5	43.90	43.65	-5	854	-0.59%
2021/03/24	1	44.60	1	44.20	44.20	0	848	0.00%
2021/03/22	1	45.95	0	0.00	46.05	1	817	0.12%
2021/03/19	0	0.00	1	46.55	46.65	-1	793	-0.13%
2021/03/18	1	45.80	1	46.10	45.55	0	775	0.00%
2021/03/16	1	45.65	0	0.00	44.80	1	731	0.14%
2021/03/15	35	44.59	1	45.25	44.30	34	692	4.91%
2021/03/12	1	41.75	1	42.25	41.85	0	646	0.00%
2021/03/10	6	42.49	4	43.33	42.00	2	625	0.32%
2021/03/09	0	0.00	1	42.30	42.40	-1	523	-0.19%
2021/03/03	6	38.44	6	37.88	38.10	0	441	0.00%
2021/03/02	5	38.71	3	38.68	38.05	2	433	0.46%
2021/02/26	2	41.73	1	41.15	40.95	1	421	0.24%
2021/02/25	5	39.20	2	41.13	41.10	3	404	0.74%
2021/02/24	2	40.30	0	0.00	41.55	2	359	0.56%
2021/02/23	1	38.65	1	38.65	38.20	0	283	0.00%
2021/02/19	0	0.00	0.3	32.30	32.50	-0.3	232	-0.12%
2020/12/07	2	33.60	0	0.00	34.00	2	247	0.81%
2020/11/24	2	31.23	0	0.00	31.00	2	192	1.04%
2020/11/19	0	0.00	3.9	31.53	31.60	-3.9	170	-2.29%
2020/11/18	3	30.70	2	31.30	31.35	1	161	0.62%
2020/11/12	0	0.00	5	29.20	28.95	-5	122	-4.08%
2020/11/10	0	0.00	16	30.60	30.60	-16	94	-16.95%
2020/11/09	0	0.00	4	28.03	27.85	-4	61	-6.53%
2020/11/05	0	0.00	5	28.34	28.40	-5	59	-8.46%
2020/11/04	0	0.00	6	28.43	28.40	-6	59	-10.12%
2020/11/03	0	0.00	3	28.65	28.55	-3	58	-5.11%
2020/11/02	0	0.00	1	28.95	28.55	-1	57	-1.73%
2020/08/28	0	0.00	0.5	29.10	29.10	-0.5	121	-0.40%
2020/08/24	0	0.00	1.1	29.18	29.35	-1.1	150	-0.73%
2020/08/20	0	0.00	3	28.93	29.15	-3	219	-1.36%
2020/07/31	0	0.00	1	29.70	29.70	-1	288	-0.35%
2020/07/27	1	30.05	0	0.00	29.10	1	291	0.34%
2020/07/23	0	0.00	5	30.74	30.55	-5	291	-1.72%
2020/07/22	5	33.19	0	0.00	33.15	5	290	1.72%
2020/06/29	0	0.00	1	33.40	33.40	-1	291	-0.34%
2020/06/16	1	34.70	0	0.00	34.70	1	302	0.33%
2020/06/08	1	35.80	0	0.00	36.05	1	316	0.32%
2020/05/28	1	37.00	0	0.00	36.10	1	289	0.35%
2020/05/27	3	38.23	10	38.19	36.75	-7	272	-2.57%
2020/05/26	18	37.04	9	37.34	37.80	9	224	4.01%
2020/02/26	0	0.00	1	34.90	35.20	-1	179	-0.56%
2020/02/14	0	0.00	1	37.00	36.80	-1	163	-0.61%
2020/02/12	0	0.00	0.1	36.90	36.80	-0.1	161	-0.07%
2020/02/10	0	0.00	1	35.15	35.40	-1	157	-0.63%
2020/01/13	0	0.00	1.2	40.02	40.10	-1.2	107	-1.12%
2020/01/10	0.1	43.75	0	0.00	43.95	0.1	84	0.12%
2020/01/09	1.1	42.92	0	0.00	42.95	1.1	73	1.50%
2019/07/31	0	0.00	1	36.60	36.60	-1	57	-1.75%
2019/07/19	1	35.80	0	0.00	35.95	1	57	1.74%
2019/06/27	0	0.00	1	37.55	37.60	-1	45	-2.19%
2019/02/26	0	0.00	1	35.75	35.75	-1	76	-1.32%
2019/02/20	0	0.00	1	35.80	35.90	-1	75	-1.32%
2019/02/14	0	0.00	1	35.90	35.90	-1	73	-1.35%
2019/02/13	0	0.00	1	35.80	35.70	-1	73	-1.36%
2019/01/23	1	35.40	1	35.75	35.40	0	72	0.00%
2019/01/22	0	0.00	1	35.50	35.25	-1	72	-1.39%
2019/01/21	0	0.00	2	35.20	35.40	-2	71	-2.79%
2019/01/08	1	34.80	0	0.00	34.80	1	72	1.38%
2019/01/07	1	34.85	0	0.00	34.80	1	72	1.39%
2018/12/05	1	36.45	0	0.00	36.30	1	68	1.47%
2018/11/26	0	0.00	2	37.15	36.50	-2	46	-4.34%
2018/08/23	0	0.00	0.1	34.35	34.35	-0.1	61	-0.08%
2018/08/13	0	0.00	1	35.00	34.95	-1	66	-1.51%
2018/07/04	0	0.00	0.2	34.60	34.60	-0.2	77	-0.26%
2018/07/03	0.1	37.50	0	0.00	37.40	0.1	76	0.07%
2018/07/02	1.1	37.60	0	0.00	37.70	1.1	74	1.41%
2018/06/29	0.1	37.70	0	0.00	37.75	0.1	73	0.14%
2018/06/28	2	37.40	0	0.00	37.20	2	74	2.69%
2018/04/23	1	36.15	0	0.00	36.15	1	67	1.49%
2018/04/19	1	36.20	0	0.00	36.15	1	69	1.45%
2018/04/17	0	0.00	2	36.20	36.20	-2	71	-2.78%
2018/04/16	1	36.25	0	0.00	36.20	1	73	1.36%
2018/03/27	0	0.00	2	35.70	35.75	-2	70	-2.82%
2018/01/09	2	36.45	0	0.00	35.65	2	50	3.92%