鳳凰 (5706)-國票券商分點個股進出

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
79.7
漲跌
▲1.2
漲幅
+1.53%
成交量
5,936張
產業
上市觀光類股▲0.92%
191人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	13.8	79.03	6.3	78.65	79.70	7.5	1,233	0.61%
2024/04/25	40.4	79.08	49.6	78.70	78.50	-9.2	1,139	-0.81%
2024/04/24	18.2	75.57	4.6	75.25	76.30	13.6	920	1.48%
2024/04/23	4.8	74.06	6.1	74.58	73.10	-1.3	828	-0.15%
2024/04/22	5.3	71.15	2.4	71.22	71.30	2.9	732	0.40%
2024/04/19	2.2	69.47	3.9	69.14	69.40	-1.7	742	-0.23%
2024/04/18	3.1	70.03	1.6	69.87	69.80	1.6	744	0.21%
2024/04/17	0.8	68.89	0.1	69.12	69.30	0.7	748	0.09%
2024/04/16	2.6	69.01	14.7	69.20	68.40	-12.1	752	-1.60%
2024/04/15	2.1	71.95	1.2	71.69	71.60	0.9	746	0.12%
2024/04/12	6.8	72.74	1	72.94	73.10	5.9	754	0.78%
2024/04/11	13	73.81	1.1	75.63	74.10	11.9	727	1.63%
2024/04/10	0.1	69.09	0.5	69.19	69.10	-0.4	587	-0.06%
2024/04/09	0.5	67.76	1.3	67.78	68.00	-0.8	591	-0.14%
2024/04/08	1.1	67.52	1.1	67.71	67.70	0	601	0.00%
2024/04/03	0.5	67.80	25	67.67	67.70	-24.4	659	-3.70%
2024/04/02	0.3	68.58	4.3	68.44	68.60	-3.9	658	-0.60%
2024/04/01	0.8	69.30	1.4	69.23	68.90	-0.6	661	-0.09%
2024/03/29	0	0.00	3.3	68.60	68.40	-3.3	660	-0.50%
2024/03/28	0.8	69.05	2	69.00	69.10	-1.2	660	-0.18%
2024/03/27	5.5	68.94	0.5	68.80	68.90	5	659	0.76%
2024/03/26	1.2	68.01	1.5	67.88	67.50	-0.3	654	-0.04%
2024/03/25	0.7	68.93	1.3	68.85	68.70	-0.7	660	-0.10%
2024/03/22	2.9	68.52	0.6	68.65	68.40	2.3	662	0.35%
2024/03/21	3.9	68.45	0.7	68.45	68.30	3.2	660	0.48%
2024/03/20	3.6	67.01	0.6	67.17	67.80	3	661	0.45%
2024/03/19	1.2	67.04	0.7	66.55	67.40	0.5	663	0.08%
2024/03/18	0.7	66.94	0.9	66.90	66.40	-0.2	664	-0.03%
2024/03/15	0.9	68.63	1.7	68.16	67.60	-0.8	677	-0.12%
2024/03/14	1.6	66.52	1	67.10	67.00	0.6	643	0.10%
2024/03/13	0	67.20	0	67.30	67.20	0	648	0.00%
2024/03/12	1	67.90	7.8	66.82	68.00	-6.7	653	-1.03%
2024/03/11	1.8	63.52	1.8	64.09	64.20	0	644	0.00%
2024/03/08	0.8	61.48	1.2	62.07	60.80	-0.4	635	-0.07%
2024/03/07	1.2	62.24	0.8	62.33	62.10	0.4	643	0.06%
2024/03/06	0.8	62.60	0.4	63.45	62.30	0.3	650	0.05%
2024/03/05	0.4	62.71	0	0.00	63.50	0.4	669	0.07%
2024/03/04	0	62.40	1.5	62.12	62.10	-1.5	675	-0.23%
2024/03/01	0.8	61.80	1.9	61.89	61.90	-1.1	693	-0.15%
2024/02/29	2.6	61.49	0	0.00	61.70	2.6	733	0.36%
2024/02/27	0	0.00	2	61.40	61.40	-2	840	-0.24%
2024/02/26	0	0.00	1.8	61.91	61.80	-1.8	961	-0.18%
2024/02/23	1.8	61.90	0	0.00	61.50	1.8	1,132	0.16%
2024/02/22	0	0.00	0.8	62.44	62.00	-0.8	1,215	-0.07%
2024/02/21	0.8	62.99	0	0.00	62.70	0.8	1,435	0.06%
2024/02/20	1	63.50	0	0.00	62.80	1	1,698	0.06%
2024/02/19	1	64.00	0	0.00	63.70	1	1,899	0.05%
2024/02/16	0	0.00	3.1	63.96	63.70	-3.1	1,910	-0.16%
2024/02/15	2.1	64.10	2	64.70	64.50	0.1	1,919	0.01%
2024/02/05	1.5	68.63	25	68.62	68.70	-23.5	1,937	-1.21%
2024/02/02	0	0.00	1.7	69.24	68.40	-1.7	1,963	-0.09%
2024/02/01	1.7	68.73	0	0.00	68.90	1.7	1,973	0.08%
2024/01/30	0	0.00	1.3	68.87	68.80	-1.3	2,042	-0.06%
2024/01/29	1.3	69.12	0	0.00	68.90	1.3	2,134	0.06%
2024/01/25	0	0.00	0.1	68.40	67.60	-0.1	2,178	0.00%
2024/01/24	0.1	68.55	0	0.00	68.50	0.1	2,274	0.00%
2024/01/19	0	0.00	0.2	68.09	67.80	-0.2	2,328	-0.01%
2024/01/18	2	68.39	14.8	67.64	67.50	-12.8	2,361	-0.54%
2024/01/17	0.7	67.50	0.2	68.24	67.70	0.4	2,389	0.02%
2024/01/16	0	68.10	3.3	69.65	67.40	-3.3	2,417	-0.14%
2024/01/15	0.3	70.57	6.3	70.60	70.40	-6	2,411	-0.25%
2024/01/12	27.1	73.37	0.5	73.43	74.10	26.6	2,380	1.12%
2024/01/11	0	0.00	4	71.83	72.20	-4	2,377	-0.17%
2024/01/10	0	73.10	2.8	72.18	72.80	-2.7	2,377	-0.12%
2024/01/09	0.1	73.80	0.7	74.43	73.60	-0.6	2,377	-0.02%
2024/01/08	8.9	74.96	1.3	74.81	74.60	7.6	2,382	0.32%
2024/01/05	5.5	74.27	0.6	73.96	74.00	4.8	2,424	0.20%
2024/01/04	0.6	73.01	1.1	73.22	73.00	-0.5	2,408	-0.02%
2024/01/03	1.4	73.86	0.5	74.02	73.70	0.9	2,413	0.04%
2024/01/02	0.5	73.40	0.6	72.26	74.00	-0.1	2,405	0.00%
2023/12/29	1.6	72.66	1.4	75.20	73.50	0.2	2,407	0.01%
2023/12/26	0	71.40	0	0.00	71.30	0	2,361	0.00%
2023/12/21	0	71.60	0	72.20	71.20	0	2,373	0.00%
2023/12/20	0	72.20	2	72.00	71.80	-2	2,375	-0.08%
2023/12/19	0	0.00	1.3	70.30	70.20	-1.3	2,371	-0.05%
2023/12/18	0	0.00	3.3	71.35	70.80	-3.3	2,373	-0.14%
2023/12/13	0	0.00	1.1	73.23	72.40	-1.1	2,373	-0.05%
2023/12/12	2	71.90	0	0.00	72.10	2	2,379	0.08%
2023/12/11	0	0.00	1.8	74.41	73.90	-1.8	2,375	-0.07%
2023/12/08	0	0.00	0	75.90	74.40	0	2,411	0.00%
2023/12/07	0	75.60	0.3	76.10	75.00	-0.3	2,412	-0.01%
2023/12/06	0.3	76.00	1	75.50	75.40	-0.7	2,414	-0.03%
2023/12/05	5	74.30	4.3	74.62	73.90	0.7	2,396	0.03%
2023/12/04	1	74.90	11.6	75.25	75.10	-10.6	2,396	-0.44%
2023/12/01	2	74.75	15.6	74.81	74.30	-13.6	2,389	-0.57%
2023/11/30	7	75.17	6.8	75.12	74.30	0.2	2,386	0.01%
2023/11/29	11	74.16	15	74.69	73.90	-4	2,376	-0.17%
2023/11/28	9.4	74.31	0.5	74.19	74.80	8.9	2,371	0.38%
2023/11/27	27.1	75.03	0	0.00	73.00	27.1	2,368	1.14%
2023/11/24	2.2	76.01	3.7	76.70	75.10	-1.5	2,338	-0.06%
2023/11/22	7.8	80.46	5.6	80.97	78.50	2.2	2,199	0.10%
2023/11/21	1	76.50	2.1	77.23	78.50	-1.1	2,154	-0.05%
2023/11/20	3.6	77.75	3.6	76.45	76.50	0	2,078	0.00%
2023/11/17	23.9	80.56	10.9	79.96	82.60	13.1	1,878	0.70%
2023/11/16	56.2	73.87	7.3	73.10	75.10	49	1,634	3.00%
2023/11/15	0.7	68.78	0.1	68.60	69.10	0.6	1,434	0.04%
2023/11/14	0.1	68.80	0.5	68.59	67.90	-0.4	1,440	-0.03%
2023/11/13	1.1	68.97	0.8	68.19	69.50	0.2	1,458	0.01%
2023/11/10	0.8	68.35	0.3	67.76	68.80	0.4	1,446	0.03%
2023/11/09	0.3	68.58	0.8	67.96	67.30	-0.4	1,446	-0.03%
2023/11/08	0.8	68.48	0.1	69.20	68.70	0.7	1,484	0.05%
2023/11/07	0.3	69.96	0.6	69.74	69.10	-0.4	1,529	-0.02%
2023/11/06	0.9	69.68	2.1	68.56	69.50	-1.2	1,509	-0.08%
2023/11/03	0.8	68.77	7.2	67.07	67.80	-6.5	1,443	-0.45%
2023/11/02	2.5	68.46	4.9	67.63	68.90	-2.4	1,472	-0.17%
2023/11/01	7.5	67.78	8	68.31	68.80	-0.6	1,456	-0.04%
2023/10/31	3.4	66.99	1	66.63	66.60	2.4	1,380	0.17%
2023/10/30	0.2	65.84	1.7	65.49	65.60	-1.6	1,380	-0.12%
2023/10/27	2.8	66.09	0.3	65.58	66.40	2.5	1,404	0.17%
2023/10/26	6.3	66.30	1.8	65.84	64.90	4.5	1,455	0.31%
2023/10/25	1.8	65.39	2.7	64.66	66.60	-0.9	1,593	-0.06%
2023/10/24	2.7	62.94	0.3	61.10	64.70	2.4	1,613	0.15%
2023/10/23	0.3	60.40	0	0.00	60.90	0.3	1,677	0.02%
2023/10/13	2	66.60	0	0.00	63.60	2	2,203	0.09%
2023/10/11	0	0.00	0	64.60	63.00	0	2,265	0.00%
2023/10/06	0	65.10	0.1	65.50	65.30	-0.1	2,303	0.00%
2023/10/05	0.1	65.50	0	0.00	65.40	0.1	2,363	0.00%
2023/10/03	0	0.00	0.8	65.68	64.60	-0.8	2,443	-0.03%
2023/10/02	0.5	65.56	0.1	65.44	66.50	0.3	2,587	0.01%
2023/09/28	0.4	66.07	0.5	65.90	65.60	-0.1	2,695	0.00%
2023/09/27	0.5	66.50	1.2	65.58	65.20	-0.7	2,802	-0.03%
2023/09/26	0.2	65.80	0.9	66.08	65.50	-0.6	2,856	-0.02%
2023/09/25	1.3	66.14	0.1	66.32	66.40	1.2	2,928	0.04%
2023/09/22	0.7	64.65	0	64.90	65.70	0.7	2,964	0.02%
2023/09/21	0	65.60	1	65.41	65.50	-1	3,055	-0.03%
2023/09/20	1	67.05	0	0.00	66.20	1	3,206	0.03%
2023/09/15	1	68.80	0	70.20	68.60	1	3,647	0.03%
2023/09/14	2	70.05	3.4	70.01	70.00	-1.4	3,887	-0.04%
2023/09/13	2.4	69.22	1	69.00	69.00	1.4	4,095	0.03%
2023/09/12	0	0.00	1.2	67.90	67.20	-1.2	4,182	-0.03%
2023/09/11	1.2	67.70	0	69.20	67.80	1.2	4,303	0.03%
2023/09/08	0	69.00	0	0.00	68.50	0	4,651	0.00%
2023/09/07	0	0.00	1.1	69.63	68.80	-1.1	5,014	-0.02%
2023/09/06	0.1	70.50	0	0.00	69.90	0.1	5,199	0.00%
2023/09/04	0	0.00	0.1	71.03	71.00	-0.1	6,177	0.00%
2023/09/01	0.1	72.46	0.1	73.00	71.90	0	6,958	0.00%
2023/08/31	0	0.00	0.3	72.72	72.10	-0.3	7,232	0.00%
2023/08/30	0.3	73.17	1	73.62	73.20	-0.7	7,433	-0.01%
2023/08/29	1	72.83	0	71.90	74.00	0.9	7,747	0.01%
2023/08/28	0	73.02	0.4	74.54	71.50	-0.3	8,316	0.00%
2023/08/25	0.4	76.49	1.9	77.17	76.90	-1.5	8,681	-0.02%
2023/08/24	1.5	74.60	0	74.77	74.10	1.5	8,756	0.02%
2023/08/23	1.4	74.47	1.5	74.82	74.30	-0.1	8,955	0.00%
2023/08/22	1.5	73.66	0.7	74.47	73.40	0.8	9,491	0.01%
2023/08/21	0.7	75.72	0.4	76.03	75.10	0.2	10,437	0.00%
2023/08/18	0.4	75.88	5	76.36	75.60	-4.6	10,722	-0.04%
2023/08/17	6	77.38	1.7	76.57	77.90	4.3	10,905	0.04%
2023/08/16	0.7	75.43	0.5	75.61	75.80	0.2	11,027	0.00%
2023/08/15	1.5	77.36	2.5	77.24	77.00	-1	11,274	-0.01%
2023/08/14	1.4	78.42	0.5	77.88	77.30	1	11,375	0.01%
2023/08/11	3.5	78.24	2.1	78.76	79.40	1.4	11,597	0.01%
2023/08/10	1.1	78.07	1.5	77.74	78.50	-0.5	11,751	0.00%
2023/08/09	0.5	79.49	0.2	79.40	78.70	0.3	11,868	0.00%
2023/08/08	3.2	81.91	10	81.18	79.40	-6.8	11,911	-0.06%
2023/08/07	3.6	80.37	0.2	78.80	81.10	3.4	11,903	0.03%
2023/08/04	1.2	80.49	0.1	80.84	79.80	1	11,889	0.01%
2023/08/02	0.1	79.50	2.4	80.20	79.40	-2.3	11,881	-0.02%
2023/08/01	2.4	81.45	0	80.21	81.00	2.4	11,857	0.02%
2023/07/31	2	80.80	2	81.60	80.00	0	11,825	0.00%
2023/07/28	3	83.94	1.3	82.80	82.30	1.8	11,760	0.02%
2023/07/27	2.3	82.29	0.7	81.57	82.30	1.5	11,589	0.01%
2023/07/26	5.8	81.59	1.2	80.46	81.00	4.6	11,542	0.04%
2023/07/25	1.2	80.09	1.4	79.14	79.70	-0.2	11,456	0.00%
2023/07/24	1.4	79.09	0	0.00	79.80	1.4	11,409	0.01%
2023/07/21	0	0.00	2.6	85.64	81.00	-2.6	11,333	-0.02%
2023/07/20	5.6	84.92	3.3	84.43	84.70	2.2	11,152	0.02%
2023/07/19	1.3	81.52	5.3	81.64	80.50	-4	11,014	-0.04%
2023/07/18	0.3	83.10	7.6	82.26	80.60	-7.3	10,979	-0.07%
2023/07/17	1.6	87.42	0	0.00	84.80	1.6	10,933	0.01%
2023/07/13	0	0.00	2	90.60	89.50	-2	10,872	-0.02%
2023/07/12	3	91.77	6	93.83	91.60	-3	10,871	-0.03%
2023/07/11	3	99.60	3	95.70	95.80	0	10,890	0.00%
2023/07/10	3	99.70	3	98.30	96.90	0	10,951	0.00%
2023/07/07	4	99.20	5	99.34	98.00	-1	10,905	-0.01%
2023/07/06	3	100.53	2	100.50	101.00	1	10,761	0.01%
2023/07/05	5	112.60	3	105.83	105.50	2	10,654	0.02%
2023/07/04	2	108.75	2	108.75	109.00	0	10,551	0.00%
2023/06/30	2	111.75	1.5	111.34	111.50	0.5	10,439	0.00%
2023/06/29	6	111.67	6	112.08	113.00	0	10,417	0.00%
2023/06/28	5	110.90	8	111.37	111.50	-3	10,357	-0.03%
2023/06/27	5.5	108.45	7.1	109.16	108.50	-1.6	10,253	-0.02%
2023/06/26	58.1	112.54	57	111.07	112.00	1.1	10,121	0.01%
2023/06/21	8	115.00	8.4	115.30	112.00	-0.4	10,035	0.00%
2023/06/20	18.4	116.33	12.7	115.19	114.00	5.7	9,827	0.06%
2023/06/19	3	115.17	67	109.09	113.00	-64	9,597	-0.67%
2023/06/16	7	111.71	5	113.20	110.00	2	9,395	0.02%
2023/06/15	4.7	112.58	9.6	113.82	114.50	-4.9	9,281	-0.05%
2023/06/14	15.6	114.43	16.5	113.79	113.00	-0.9	9,177	-0.01%
2023/06/13	16.5	112.46	13	114.27	111.50	3.5	8,851	0.04%
2023/06/12	71	114.94	8.5	112.28	110.00	62.5	8,499	0.74%
2023/06/09	11	115.91	4.1	115.15	116.50	6.9	8,329	0.08%
2023/06/08	28	123.34	24	122.38	119.50	4	7,981	0.05%
2023/06/07	27.1	122.63	18	122.97	123.00	9.1	7,613	0.12%
2023/06/06	3	112.67	8	114.63	118.00	-5	6,856	-0.07%
2023/06/05	0.5	108.56	3.7	107.89	107.50	-3.2	6,603	-0.05%
2023/06/02	4.7	104.42	3.3	106.56	109.50	1.3	6,400	0.02%
2023/06/01	14.3	105.34	15.2	102.52	102.00	-0.9	6,089	-0.01%
2023/05/31	7.2	95.90	8.6	98.31	99.10	-1.4	5,541	-0.03%
2023/05/30	3	91.97	2.2	89.12	90.10	0.8	5,158	0.02%
2023/05/29	12	90.24	11	89.50	90.00	1	4,980	0.02%
2023/05/26	1	92.09	4	94.07	87.90	-3	4,826	-0.06%
2023/05/25	124	88.92	145	89.24	95.30	-21	4,388	-0.48%	大買/大賣/
2023/05/24	124.4	86.35	160.7	85.60	86.70	-36.3	3,504	-1.04%	大買/大賣/
2023/05/23	11.5	76.16	13.5	77.01	78.90	-2	3,272	-0.06%
2023/05/22	11.6	71.66	7.7	71.28	71.80	3.9	3,207	0.12%
2023/05/19	2	72.25	1	71.30	70.20	1	3,211	0.03%
2023/05/18	14	68.15	17	67.61	67.90	-3	3,290	-0.09%
2023/05/17	10	67.50	9	67.80	67.90	1	3,536	0.03%
2023/05/16	12.7	66.75	12.8	67.24	66.80	-0.1	3,334	0.00%
2023/05/15	0.7	65.60	0.4	66.45	63.50	0.3	3,127	0.01%
2023/05/12	0.5	62.05	9	62.09	62.90	-8.6	2,993	-0.29%
2023/05/11	0	62.17	0	0.00	61.70	0	2,946	0.00%
2023/05/08	0	0.00	0.3	63.10	61.60	-0.3	2,937	-0.01%
2023/05/05	0.3	62.50	0	0.00	62.30	0.3	2,979	0.01%
2023/05/04	0	0.00	0.1	62.11	62.30	-0.1	2,987	0.00%
2023/05/03	0.1	62.70	0	0.00	61.80	0.1	3,002	0.00%
2023/05/02	0	0.00	0.4	62.80	62.50	-0.4	3,007	-0.01%
2023/04/28	0.4	62.21	0	62.20	62.80	0.4	3,010	0.01%
2023/04/27	0	61.76	0	60.90	61.90	0	3,005	0.00%
2023/04/26	2	61.00	0.1	61.20	61.90	2	3,005	0.06%
2023/04/25	0.1	62.66	0	63.30	61.00	0.1	3,013	0.00%
2023/04/24	0	63.00	0	0.00	62.60	0	3,007	0.00%
2023/04/21	0	0.00	2	62.80	62.50	-2	3,013	-0.07%
2023/04/20	0	64.80	1.3	64.80	64.00	-1.3	3,006	-0.04%
2023/04/19	12.3	66.77	12	67.12	65.90	0.3	2,989	0.01%
2023/04/18	1	64.80	0.7	65.63	64.50	0.3	2,947	0.01%
2023/04/17	5.7	67.59	4	67.83	65.90	1.7	2,948	0.06%
2023/04/14	3	67.17	3.9	67.39	66.40	-0.9	2,918	-0.03%
2023/04/13	1.9	66.70	3	66.57	66.00	-1.1	2,847	-0.04%
2023/04/12	0	63.40	0.3	63.43	63.50	-0.3	2,774	-0.01%
2023/04/11	0.3	63.64	0	64.00	63.30	0.3	2,804	0.01%
2023/04/10	0	63.10	0	0.00	63.80	0	2,865	0.00%
2023/04/06	0	0.00	0	63.80	63.00	0	2,992	0.00%
2023/03/31	0	63.70	0	0.00	64.30	0	2,995	0.00%
2023/03/30	0	0.00	2.9	64.64	64.00	-2.9	3,022	-0.10%
2023/03/29	0.9	64.55	0	64.60	65.00	0.9	3,034	0.03%
2023/03/28	1	65.60	0.1	64.75	63.40	0.9	3,025	0.03%
2023/03/27	0.1	63.06	0	0.00	63.80	0.1	3,022	0.00%
2023/03/24	0	0.00	0.4	64.14	63.80	-0.4	3,506	-0.01%
2023/03/23	0.4	64.63	0.9	64.50	64.30	-0.5	3,602	-0.01%
2023/03/22	0.9	64.56	0.1	64.22	64.30	0.8	3,607	0.02%
2023/03/21	2.1	63.61	1.3	63.40	63.60	0.8	3,599	0.02%
2023/03/20	0.9	61.84	1.6	61.64	62.30	-0.7	3,596	-0.02%
2023/03/17	2	60.86	3	60.10	61.20	-1	3,601	-0.03%
2023/03/16	0	0.00	0.4	61.02	59.20	-0.4	3,583	-0.01%
2023/03/15	1.4	62.85	0.9	62.94	62.40	0.5	3,557	0.01%
2023/03/14	0.9	63.09	1.5	63.31	62.50	-0.6	3,552	-0.02%
2023/03/13	1.5	63.05	0.6	63.37	63.90	0.9	3,539	0.02%
2023/03/10	45.6	70.61	47.9	65.19	65.40	-2.3	3,509	-0.07%
2023/03/09	0.9	68.18	0	0.00	69.80	0.9	3,310	0.03%
2023/03/08	3	67.77	0	68.32	67.60	3	3,307	0.09%
2023/03/07	0	68.10	0.9	68.54	68.30	-0.8	3,320	-0.03%
2023/03/06	0.9	67.92	1	68.00	67.80	-0.1	3,319	0.00%
2023/03/03	0	0.00	2.1	68.06	67.90	-2.1	3,306	-0.06%
2023/03/02	1.1	70.47	1.2	69.98	69.00	-0.1	3,257	0.00%
2023/03/01	0.8	70.36	1.5	70.21	70.00	-0.6	3,216	-0.02%
2023/02/24	11.8	70.80	8.8	71.02	71.20	3	3,199	0.09%
2023/02/23	12.8	72.41	16.4	70.39	70.90	-3.6	3,153	-0.12%
2023/02/22	16.1	68.87	21.8	69.68	68.80	-5.7	3,097	-0.19%
2023/02/21	2.3	67.32	7.1	68.09	68.80	-4.8	3,029	-0.16%
2023/02/20	18	68.81	1	68.60	68.60	17	2,971	0.57%
2023/02/17	21	71.22	23	71.59	71.90	-2	2,839	-0.07%
2023/02/16	25	70.08	27.9	70.37	71.80	-2.9	2,687	-0.11%
2023/02/15	11.9	69.25	7	68.50	68.80	4.9	2,351	0.21%
2023/02/14	1	63.11	1.7	63.84	64.40	-0.8	1,982	-0.04%
2023/02/13	2.7	62.26	0	61.60	61.80	2.7	1,919	0.14%
2023/02/10	0	62.25	0	62.30	61.30	0	1,921	0.00%
2023/02/09	0	62.80	1	64.40	62.20	-1	1,923	-0.05%
2023/02/08	0	63.00	0	62.80	62.40	0	1,914	0.00%
2023/02/07	0	62.60	0.5	62.50	63.00	-0.5	1,912	-0.03%
2023/02/06	0.5	62.68	1.4	62.13	62.60	-0.9	1,910	-0.05%
2023/02/03	1.4	63.57	0	63.10	61.20	1.4	1,885	0.07%
2023/02/02	1	61.50	1	61.41	61.40	0	1,844	0.00%
2023/02/01	0	60.88	1	61.90	61.90	-1	1,847	-0.05%
2023/01/31	1	59.70	0	0.00	60.30	1	1,844	0.05%
2023/01/30	2	59.10	0	0.00	59.50	2	1,850	0.11%
2023/01/17	0	0.00	0	60.10	59.70	0	1,864	0.00%
2023/01/16	0	59.60	0	0.00	60.00	0	1,887	0.00%
2023/01/13	0	0.00	10	59.42	59.00	-10	1,916	-0.52%
2023/01/12	0	61.10	0	0.00	60.90	0	1,931	0.00%
2023/01/11	1	61.50	0.2	61.43	60.90	0.8	1,946	0.04%
2023/01/10	0.2	61.55	0.1	61.76	61.60	0.1	1,968	0.00%
2023/01/09	0.1	61.30	0	61.50	61.60	0.1	2,018	0.00%
2023/01/06	6	61.23	0.2	61.06	61.30	5.8	2,120	0.27%
2023/01/05	4.2	61.98	0	62.20	61.20	4.2	2,165	0.19%
2023/01/04	0	62.17	0.6	62.20	61.90	-0.6	2,163	-0.03%
2023/01/03	0.6	61.54	0.2	61.05	61.90	0.3	2,167	0.02%
2022/12/30	0.2	61.71	0	62.20	61.40	0.2	2,230	0.01%
2022/12/29	0	60.20	0.3	59.50	61.80	-0.3	2,205	-0.01%
2022/12/28	0.3	61.90	0	60.74	61.00	0.3	2,187	0.01%
2022/12/27	1	60.53	0.2	62.94	60.70	0.8	2,143	0.04%
2022/12/26	0.2	60.90	0	0.00	60.30	0.2	2,064	0.01%
2022/12/23	0	0.00	0	61.20	61.10	0	2,124	0.00%
2022/12/22	1	61.47	1	61.79	61.40	0	2,150	0.00%
2022/12/21	1	59.68	6.6	59.51	60.50	-5.5	2,168	-0.25%
2022/12/19	11	58.99	6	59.00	58.50	5	2,292	0.22%
2022/12/16	18.6	65.20	12.5	63.64	60.10	6.1	2,435	0.25%
2022/12/15	4.5	61.81	12	62.84	64.70	-7.5	2,212	-0.34%
2022/12/14	0	58.40	0	0.00	58.90	0	2,182	0.00%
2022/12/12	1	57.40	2	58.70	57.80	-1	2,351	-0.04%
2022/12/09	4	58.33	0.2	57.80	57.50	3.8	2,504	0.15%
2022/12/08	0	57.65	0.4	57.53	58.00	-0.4	2,546	-0.01%
2022/12/07	0.6	57.51	5	57.30	56.80	-4.5	2,583	-0.17%
2022/12/06	0	58.10	0.1	58.52	57.20	-0.1	2,599	0.00%
2022/12/05	0.1	58.17	2	58.50	58.20	-1.9	2,603	-0.07%
2022/12/02	2	57.10	2.1	57.69	57.30	-0.1	2,608	-0.01%
2022/12/01	2.1	58.25	0.2	58.19	58.50	1.9	2,605	0.07%
2022/11/30	0.2	57.30	0.4	56.58	57.50	-0.1	2,647	-0.01%
2022/11/29	1.4	55.95	0	0.00	56.30	1.4	2,628	0.05%
2022/11/28	0	0.00	2	53.85	54.00	-2	2,597	-0.08%
2022/11/25	1	52.50	0	0.00	52.10	1	2,600	0.04%
2022/11/24	0	0.00	0	52.10	52.30	0	2,674	0.00%
2022/11/23	1	52.60	1.1	52.07	52.00	-0.1	2,708	-0.01%
2022/11/22	1.1	52.80	6.1	52.61	52.00	-5	2,959	-0.17%
2022/11/21	4.1	53.06	2.2	53.59	52.50	1.9	3,049	0.06%
2022/11/18	13.2	56.87	0.1	56.90	53.40	13	3,042	0.43%
2022/11/17	6.1	52.58	2	53.30	54.10	4.1	2,979	0.14%
2022/11/16	1	52.20	1.1	52.49	52.20	-0.1	2,969	0.00%
2022/11/15	1.1	52.77	1	52.28	52.70	0.1	2,991	0.00%
2022/11/14	1	52.00	0	0.00	52.20	1	2,999	0.03%
2022/11/10	1	50.80	0	0.00	50.30	1	2,992	0.03%
2022/11/09	1	51.50	2	51.18	50.70	-1	3,010	-0.03%
2022/11/08	1.5	52.13	0.5	51.63	51.50	1	3,006	0.03%
2022/11/07	2.4	49.77	2.4	50.28	50.80	0	2,995	0.00%
2022/11/04	1.9	48.97	2.6	49.11	49.55	-0.7	2,991	-0.02%
2022/11/03	1.2	48.15	0.9	47.87	48.50	0.3	2,984	0.01%
2022/11/02	2.8	47.85	3.1	48.28	48.30	-0.3	2,994	-0.01%
2022/11/01	1.6	47.18	1.4	47.31	47.60	0.2	2,996	0.01%
2022/10/31	1	45.55	1.2	45.87	45.85	-0.2	3,001	-0.01%
2022/10/28	0.9	46.00	0.7	45.70	45.60	0.1	3,013	0.00%
2022/10/27	1.2	46.19	1	46.38	46.75	0.1	3,021	0.00%
2022/10/26	2.4	45.09	1	45.40	45.40	1.3	3,024	0.04%
2022/10/25	1	45.30	2.1	45.37	45.50	-1.1	3,021	-0.04%
2022/10/24	15.1	46.02	14.2	46.31	46.60	1	3,022	0.03%
2022/10/21	9.1	46.95	10.7	47.02	44.70	-1.6	3,012	-0.05%
2022/10/20	2.7	46.20	3	46.41	46.20	-0.3	3,016	-0.01%
2022/10/19	2	48.39	0.5	48.82	47.60	1.6	3,103	0.05%
2022/10/18	1.5	48.37	4.6	48.18	48.80	-3.2	3,113	-0.10%
2022/10/17	1.6	47.59	2.1	47.60	49.25	-0.5	3,120	-0.02%
2022/10/14	3.1	50.59	2	50.95	50.40	1.2	3,130	0.04%
2022/10/13	1	52.66	0.6	56.09	52.20	0.4	3,209	0.01%
2022/10/12	2.6	58.18	2	57.50	58.00	0.6	3,541	0.02%
2022/10/11	0	58.05	2.2	57.77	57.20	-2.2	3,609	-0.06%
2022/10/07	5.2	59.54	3.4	59.10	58.60	1.8	3,604	0.05%
2022/10/06	0.4	57.30	0.7	57.68	57.90	-0.3	3,550	-0.01%
2022/10/05	2.6	58.55	1.2	57.61	57.30	1.4	3,565	0.04%
2022/10/04	1.2	59.00	0.3	58.26	58.10	0.9	3,569	0.03%
2022/10/03	14.3	58.37	21	58.14	57.90	-6.7	3,583	-0.19%
2022/09/30	5	56.52	7.8	56.92	58.00	-2.8	3,573	-0.08%
2022/09/29	0.5	56.31	6	56.31	56.40	-5.5	3,521	-0.16%
2022/09/28	2	58.50	86.6	56.80	55.00	-84.6	3,508	-2.41%
2022/09/27	24.8	59.07	36.5	59.53	59.60	-11.8	3,500	-0.34%
2022/09/26	6	65.61	4	64.85	62.00	2	3,503	0.06%
2022/09/23	19	66.71	0	65.40	65.40	19	3,468	0.55%
2022/09/22	31.3	69.82	20	69.45	67.90	11.3	3,298	0.34%
2022/09/21	15.5	67.00	22.9	66.81	67.50	-7.4	3,046	-0.24%
2022/09/20	21	66.71	41.3	66.69	67.00	-20.3	2,982	-0.68%
2022/09/19	0.9	65.27	10.5	64.84	65.00	-9.5	2,916	-0.33%
2022/09/16	51.3	66.21	10.4	66.08	66.60	41	2,865	1.43%
2022/09/15	15.6	64.68	5.6	65.40	64.00	9.9	2,746	0.36%
2022/09/14	16.1	64.33	4.9	64.79	65.40	11.3	2,752	0.41%
2022/09/13	48.1	64.55	5.1	63.89	64.80	43	2,774	1.55%
2022/09/12	5.6	62.97	0	0.00	63.50	5.6	2,797	0.20%
2022/09/08	0.8	61.90	0.1	61.80	62.00	0.7	2,866	0.03%
2022/09/07	1	61.12	2.2	61.00	60.90	-1.1	2,898	-0.04%
2022/09/06	6.9	63.47	1.2	63.51	61.40	5.7	2,930	0.20%
2022/09/05	8.1	62.10	0.2	62.80	61.30	7.9	2,946	0.27%
2022/09/01	0	0.00	0.1	64.00	63.50	-0.1	3,215	0.00%
2022/08/31	2	65.65	1	66.50	64.60	1	3,315	0.03%
2022/08/30	0.1	64.80	0.9	64.01	64.00	-0.8	3,468	-0.02%
2022/08/29	7.9	66.83	6.1	65.52	63.80	1.8	3,661	0.05%
2022/08/26	1.1	64.54	3	64.53	66.30	-1.9	3,950	-0.05%
2022/08/25	0	0.00	0.2	60.80	60.30	-0.2	4,436	0.00%
2022/08/24	0.1	60.60	0	61.10	60.60	0.1	4,646	0.00%
2022/08/23	4.1	60.60	0	0.00	61.00	4.1	5,142	0.08%
2022/08/22	0	0.00	2	62.00	61.30	-2	5,294	-0.04%
2022/08/19	2	60.00	0	0.00	60.90	2	5,370	0.04%
2022/08/18	1	59.60	0	0.00	59.90	1	5,388	0.02%
2022/08/17	0	0.00	0.2	60.44	60.00	-0.2	5,414	0.00%
2022/08/16	0.2	60.52	0	0.00	60.20	0.2	5,449	0.00%
2022/08/12	0	0.00	0	59.80	59.50	0	5,505	0.00%
2022/08/11	0	59.50	0	0.00	59.00	0	5,588	0.00%
2022/08/10	0	0.00	0.8	59.17	58.70	-0.8	5,606	-0.01%
2022/08/09	0.8	59.09	1	59.10	59.10	-0.2	5,634	0.00%
2022/08/04	1	58.00	0	0.00	58.70	1	5,940	0.02%
2022/08/02	0	0.00	2	61.40	61.40	-2	6,019	-0.03%
2022/07/29	1	62.70	1	64.00	64.00	0	6,289	0.00%
2022/07/28	2	68.50	0	0.00	69.00	2	6,308	0.03%
2022/07/26	5	72.20	0	0.00	67.80	5	6,463	0.08%
2022/07/25	0	0.00	1	70.20	69.30	-1	6,565	-0.02%
2022/07/22	2	69.15	2	69.50	69.50	0	6,553	0.00%
2022/07/21	27	69.06	36	67.88	69.30	-9	6,560	-0.14%
2022/07/20	15	69.87	6	69.70	70.10	9	6,591	0.14%
2022/07/19	15	70.86	27	69.70	68.50	-12	6,508	-0.18%
2022/07/18	12	65.55	4	65.33	66.40	8	6,168	0.13%
2022/07/15	2	60.40	2.4	60.43	60.40	-0.4	6,161	-0.01%
2022/07/14	3.3	59.54	12.2	59.53	61.10	-8.9	6,215	-0.14%
2022/07/13	6.3	61.58	8	60.86	60.50	-1.7	6,307	-0.03%
2022/07/12	4	58.83	1	58.70	58.70	3	6,479	0.05%
2022/07/11	3	60.67	1.2	60.88	61.00	1.8	6,753	0.03%
2022/07/08	4.2	61.60	1	60.80	60.70	3.2	7,090	0.04%
2022/07/07	0	60.10	0	0.00	60.20	0	7,256	0.00%
2022/07/06	1	61.00	1.1	59.93	60.00	-0.1	7,260	0.00%
2022/07/05	1.1	61.11	1	61.90	62.30	0.1	7,337	0.00%
2022/07/04	1	59.80	1.1	59.52	59.60	-0.1	7,473	0.00%
2022/07/01	1.1	61.87	0	0.00	57.30	1.1	7,472	0.01%
2022/06/30	2	63.35	4	62.00	62.00	-2	7,476	-0.03%
2022/06/29	1	64.00	0	0.00	64.10	1	7,544	0.01%
2022/06/28	3	63.87	1	64.00	63.60	2	7,760	0.03%
2022/06/27	2	63.40	2	64.20	65.20	0	7,879	0.00%
2022/06/24	1	62.90	1	62.50	62.60	0	8,086	0.00%
2022/06/23	0	0.00	0	64.50	62.20	0	8,142	0.00%
2022/06/22	4	67.15	8.4	65.03	63.50	-4.4	8,307	-0.05%
2022/06/21	7.4	68.40	10.2	67.82	68.10	-2.9	8,303	-0.03%
2022/06/20	0.2	67.23	0.6	68.52	65.70	-0.4	8,572	0.00%
2022/06/17	0.6	68.06	3	68.86	69.10	-2.4	8,636	-0.03%
2022/06/16	5	70.26	4	69.41	67.90	1	8,605	0.01%
2022/06/15	0	0.00	2	69.60	69.40	-2	8,658	-0.02%
2022/06/14	2	70.24	4	69.75	70.30	-2	8,852	-0.02%
2022/06/13	32	72.98	49.2	73.77	70.30	-17.2	8,844	-0.19%
2022/06/10	13	72.88	2	72.50	72.50	11	8,719	0.13%
2022/06/09	8.2	73.49	7.6	73.15	72.90	0.6	8,760	0.01%
2022/06/08	36.6	74.26	24	73.01	72.90	12.6	8,742	0.14%
2022/06/07	15	70.44	20	71.38	72.90	-5	8,753	-0.06%
2022/06/06	56	76.41	47.5	76.94	73.70	8.5	8,664	0.10%
2022/06/02	104	76.11	110	76.47	75.00	-6	8,360	-0.07%	大買/大賣/
2022/06/01	20	73.25	14.2	74.42	72.00	5.8	7,901	0.07%
2022/05/31	20.5	70.99	11	72.56	72.80	9.5	8,076	0.12%
2022/05/30	1	68.90	3.2	71.63	72.00	-2.2	7,905	-0.03%
2022/05/27	13	67.21	12.1	68.00	65.50	1	7,907	0.01%
2022/05/26	0.1	65.50	0	65.10	64.00	0	8,044	0.00%
2022/05/25	2	64.01	11	64.85	65.00	-9	8,740	-0.10%
2022/05/24	10	64.47	0.7	63.49	63.00	9.3	9,194	0.10%
2022/05/23	11.7	63.36	12	64.17	63.40	-0.3	9,376	0.00%
2022/05/20	1	62.00	1	61.40	61.30	0	9,496	0.00%
2022/05/19	1	60.40	1	61.00	61.70	0	9,784	0.00%
2022/05/18	0	64.10	0	0.00	63.70	0	10,320	0.00%
2022/05/17	0	0.00	0	64.80	63.60	0	10,383	0.00%
2022/05/16	2	62.95	1	64.00	64.40	1	10,384	0.01%
2022/05/13	15	60.45	15	60.75	64.00	0	10,384	0.00%
2022/05/12	1	65.80	1.1	63.82	63.00	-0.1	10,243	0.00%
2022/05/10	7.1	68.83	5.9	68.90	69.80	1.1	10,105	0.01%
2022/05/09	5.1	71.65	0.2	72.60	70.50	4.9	10,033	0.05%
2022/05/06	0.2	70.28	0.2	70.70	71.00	0	9,780	0.00%
2022/05/05	0.2	71.24	1.4	71.39	70.60	-1.2	9,750	-0.01%
2022/05/04	2	71.70	0	0.00	71.20	2	9,724	0.02%
2022/05/03	5.4	70.23	4	70.91	71.40	1.4	9,662	0.01%
2022/04/29	34	69.41	39	69.98	69.80	-5	9,511	-0.05%
2022/04/28	2	67.65	2.1	67.16	67.20	-0.1	9,295	0.00%
2022/04/27	1.1	68.55	1	67.50	67.50	0.1	9,278	0.00%
2022/04/26	15	68.77	14	67.69	68.10	1	9,233	0.01%
2022/04/22	2	68.45	1.1	68.05	67.90	0.9	9,033	0.01%
2022/04/21	4.1	69.11	0	0.00	69.10	4.1	8,993	0.05%
2022/04/20	4.2	67.69	5.5	68.75	68.00	-1.3	8,925	-0.01%
2022/04/19	10.5	68.36	3.4	69.50	68.40	7.2	8,856	0.08%
2022/04/18	11.4	69.59	8.6	69.61	68.10	2.8	8,743	0.03%
2022/04/15	27	72.20	21	72.76	71.90	6	8,542	0.07%
2022/04/14	6.6	78.11	26.4	80.02	77.20	-19.9	8,248	-0.24%
2022/04/13	12.6	70.53	69	70.93	73.70	-56.4	7,877	-0.72%
2022/04/12	0	0.00	2.9	66.63	67.00	-2.9	7,686	-0.04%
2022/04/11	25	67.26	0	0.00	65.30	25	7,645	0.33%
2022/04/08	46.8	68.64	29	68.91	69.10	17.8	7,542	0.24%
2022/04/07	2	64.95	1.8	65.55	65.00	0.2	7,353	0.00%
2022/04/06	2	66.80	3	67.87	66.70	-1	7,274	-0.01%
2022/04/01	4.8	66.82	6	67.14	67.50	-1.2	7,200	-0.02%
2022/03/31	23	67.67	17	68.22	66.70	5.9	7,105	0.08%
2022/03/30	6	67.17	7.8	67.17	67.00	-1.8	6,869	-0.03%
2022/03/29	13.8	65.70	18.4	68.29	65.50	-4.6	6,733	-0.07%
2022/03/28	2	63.80	1	63.00	64.50	1	6,486	0.02%
2022/03/25	6	66.95	6	67.62	66.70	0	6,387	0.00%
2022/03/24	3.6	66.25	2.6	66.15	65.60	1	6,172	0.02%
2022/03/23	33.4	67.68	24.2	67.81	66.30	9.2	6,104	0.15%
2022/03/22	11.2	64.48	6.6	64.51	64.80	4.6	5,766	0.08%
2022/03/21	0	0.00	10	63.40	63.10	-10	5,648	-0.18%
2022/03/18	2	64.50	1	63.90	63.90	1	5,594	0.02%
2022/03/17	6.6	65.12	5.1	65.84	64.60	1.5	5,490	0.03%
2022/03/16	3.1	62.27	7	63.20	62.70	-3.9	5,248	-0.08%
2022/03/15	2	62.80	1.1	63.11	62.30	0.9	5,170	0.02%
2022/03/14	14.1	62.83	0	63.60	63.10	14.1	5,069	0.28%
2022/03/11	5	62.40	0	0.00	63.10	5	4,962	0.10%
2022/03/10	8	63.74	3	64.13	61.90	5	4,862	0.10%
2022/03/08	0	0.00	0.2	62.80	61.10	-0.2	4,484	0.00%
2022/03/07	7.2	63.45	3	62.10	61.10	4.2	4,248	0.10%
2022/03/04	56	68.04	66	68.14	67.00	-10	4,126	-0.24%
2022/03/03	12	63.33	11	64.40	68.50	1	3,744	0.03%
2022/03/02	10	62.40	16	62.84	62.30	-6	3,418	-0.18%
2022/03/01	31	60.18	23.8	61.60	62.50	7.2	3,265	0.22%
2022/02/25	228	65.28	210	65.81	61.80	18	3,030	0.59%	大買/大賣/
2022/02/24	48	63.33	53.6	63.70	66.00	-5.6	2,306	-0.24%
2022/02/23	24.5	58.93	23.3	59.27	60.00	1.2	1,825	0.07%
2022/02/22	5	56.34	5	56.18	58.90	0	1,607	0.00%
2022/02/21	21	58.85	97	58.22	57.60	-76	1,440	-5.28%
2022/02/18	86	57.85	7.5	55.48	59.10	78.5	1,125	6.97%
2022/02/17	2.7	51.63	627	54.49	54.50	-624.3	524	-119.12%	大賣/鉅額交易
2022/02/16	6	49.38	3.5	49.36	49.55	2.6	436	0.58%
2022/02/15	6.2	49.65	3.9	49.71	48.05	2.3	410	0.57%
2022/02/14	1.2	47.15	0.3	46.69	47.55	0.9	359	0.25%
2022/02/11	0.4	46.46	0.9	47.31	46.60	-0.5	351	-0.13%
2022/02/10	0.4	45.50	0.1	45.44	45.60	0.3	342	0.09%
2022/02/09	2.1	44.75	0.1	44.80	44.70	2	347	0.58%
2022/02/08	0.4	44.89	2.4	44.76	44.85	-2	344	-0.57%
2022/02/07	1	43.61	0.8	43.43	43.85	0.2	335	0.07%
2022/01/26	2.1	43.44	0.1	42.35	43.50	2.1	339	0.61%
2022/01/25	0.1	41.35	0	0.00	41.45	0.1	326	0.02%
2022/01/21	0	0.00	0	40.81	40.25	0	326	-0.01%
2022/01/20	0	40.80	0	0.00	41.25	0	326	0.01%
2022/01/19	0	0.00	0.1	40.50	40.55	-0.1	324	-0.03%
2022/01/18	0.1	40.25	0	0.00	40.50	0.1	322	0.03%
2022/01/13	40	40.25	0	41.05	40.00	40	319	12.54%
2022/01/12	0	41.20	0.1	41.08	41.05	-0.1	315	-0.04%
2022/01/11	0.1	41.30	1	41.25	41.30	-0.9	313	-0.28%
2022/01/10	1	41.40	0	0.00	41.50	1	315	0.32%
2022/01/07	25	41.45	0	0.00	41.45	25	318	7.86%
2022/01/06	0	0.00	0	42.30	42.10	0	315	0.00%
2022/01/04	0	42.35	0	0.00	42.40	0	320	0.00%
2021/12/28	0	0.00	0.6	42.78	42.50	-0.6	345	-0.18%
2021/12/27	0.6	42.34	0	0.00	42.90	0.6	361	0.17%
2021/12/24	0	0.00	0.3	43.05	42.95	-0.3	364	-0.09%
2021/12/22	0.3	42.40	0	0.00	42.65	0.3	371	0.09%
2021/12/21	0	42.25	0	0.00	42.35	0	375	0.00%
2021/12/16	0	0.00	0.5	42.76	43.25	-0.5	378	-0.12%
2021/12/15	0.5	42.60	0	0.00	42.70	0.5	379	0.12%
2021/12/14	0	0.00	0.3	43.07	42.70	-0.3	379	-0.08%
2021/12/13	0.3	43.07	0.1	43.05	43.25	0.2	379	0.04%
2021/12/10	0.1	43.00	1	43.32	42.85	-0.8	380	-0.22%
2021/12/09	1	43.14	0	43.53	43.50	0.9	381	0.24%
2021/12/08	0	42.75	0	0.00	42.65	0	378	0.01%
2021/11/29	0	0.00	1	42.40	42.00	-1	381	-0.26%
2021/11/11	1	48.70	0	0.00	47.45	1	318	0.31%
2021/09/16	10	39.25	0	0.00	39.00	10	769	1.30%
2021/09/01	5	41.50	0	0.00	41.55	5	864	0.58%
2021/08/31	44	41.56	0	0.00	41.95	44	871	5.05%
2021/08/27	0	0.00	0	41.40	41.65	0	929	-0.01%
2021/08/26	0	0.00	1	41.65	41.20	-1	955	-0.10%
2021/08/23	1	39.55	0	0.00	39.30	1	977	0.10%
2021/08/19	37	39.62	0	0.00	39.00	37	984	3.76%
2021/08/11	0	0.00	1	42.30	41.95	-1	983	-0.10%
2021/08/05	0	0.00	3	42.15	42.05	-3	1,006	-0.30%
2021/08/03	1	43.45	0	0.00	43.10	1	1,024	0.10%
2021/07/30	2	43.70	0	0.00	43.50	2	1,026	0.19%
2021/07/15	0	0.00	11	45.30	46.30	-11	947	-1.16%
2021/07/14	0	0.00	1	44.70	44.70	-1	937	-0.11%
2021/07/13	2	43.70	16	44.46	43.65	-14	930	-1.50%
2021/07/12	0	0.00	1	45.05	45.05	-1	918	-0.11%
2021/07/09	1	49.55	1	48.40	46.75	0	896	0.00%
2021/07/08	4.1	48.37	0	0.00	47.45	4.1	860	0.48%
2021/07/07	14	48.79	103	49.71	49.85	-89	768	-11.58%	大賣/
2021/07/06	1	45.85	0	0.00	45.35	1	653	0.15%
2021/07/02	0	0.00	1	44.80	42.30	-1	629	-0.16%
2021/07/01	0	0.00	1	42.75	44.15	-1	618	-0.16%
2021/06/29	1	41.15	0	0.00	40.50	1	615	0.16%
2021/06/24	0	0.00	0.1	42.15	42.40	-0.1	625	-0.02%
2021/06/22	1.1	43.48	1	43.90	43.10	0.1	626	0.02%
2021/06/21	0	0.00	90.2	43.58	43.70	-90.2	617	-14.60%
2021/06/18	0	0.00	3	41.50	41.55	-3	602	-0.50%
2021/06/15	3	41.50	0	0.00	41.70	3	661	0.45%
2021/06/08	0	0.00	1	40.50	40.70	-1	768	-0.13%
2021/06/07	1	40.10	0	0.00	39.65	1	778	0.13%
2021/06/04	5	43.48	1.4	43.70	41.95	3.7	868	0.42%
2021/06/03	10	42.54	0	0.00	41.85	10	891	1.12%
2021/06/01	0	0.00	1	39.70	40.25	-1	871	-0.11%
2021/05/21	2	35.30	2	35.00	35.15	0	1,092	0.00%
2021/05/17	91	31.85	0	0.00	31.40	91	1,101	8.26%
2021/05/14	25	32.61	0	0.00	32.20	25	1,093	2.29%
2021/05/11	0	0.00	1	37.95	36.60	-1	1,052	-0.10%
2021/05/04	10	34.90	0	0.00	34.50	10	1,023	0.98%
2021/04/29	0	38.10	0	0.00	38.05	0	1,001	0.00%
2021/04/27	0	39.30	0	0.00	39.50	0	989	0.00%
2021/04/26	0.1	39.25	0	0.00	39.25	0.1	987	0.01%
2021/04/23	0	0.00	0.1	39.60	39.85	-0.1	984	-0.01%
2021/04/22	0	39.95	0	0.00	39.10	0	979	0.00%
2021/04/21	0	39.85	0	0.00	40.00	0	967	0.00%
2021/04/14	0	40.00	0	0.00	40.10	0	948	0.00%
2021/04/13	0	0.00	1	41.25	40.75	-1	944	-0.11%
2021/04/09	0	0.00	1	40.70	40.80	-1	935	-0.11%
2021/04/07	1	40.80	0	0.00	40.70	1	922	0.11%
2021/04/06	1	39.71	0	0.00	40.20	1	917	0.11%
2021/04/01	1.1	41.69	3	40.60	40.85	-1.9	902	-0.21%
2021/03/31	0.1	42.30	4	41.95	41.70	-3.9	887	-0.44%
2021/03/30	0	43.30	0	0.00	43.30	0	871	0.00%
2021/03/29	0	0.00	5	42.70	42.70	-5	867	-0.58%
2021/03/26	0	43.00	0	0.00	43.30	0	862	0.00%
2021/03/25	0	43.70	0	0.00	43.65	0	854	0.00%
2021/03/24	0	44.15	3	45.00	44.20	-3	848	-0.35%
2021/03/23	8	44.79	0	0.00	44.35	8	837	0.96%
2021/03/22	9	46.35	0	0.00	46.05	9	817	1.10%
2021/03/19	0	0.00	19	45.66	46.65	-19	793	-2.40%
2021/03/18	11	45.45	10	46.65	45.55	1	775	0.13%
2021/03/17	3	45.17	2	44.30	44.65	1	747	0.13%
2021/03/16	13	45.49	5	45.02	44.80	8	731	1.09%
2021/03/15	4	43.33	4	44.45	44.30	0	692	0.00%
2021/03/12	2	42.03	2	41.85	41.85	0	646	0.00%
2021/03/11	10	42.14	0	0.00	42.00	10	638	1.57%
2021/03/10	0	0.00	1	42.00	42.00	-1	625	-0.16%
2021/03/09	2	39.25	2	42.40	42.40	0	523	0.00%
2021/03/08	1	38.80	2	38.93	38.55	-1	457	-0.22%
2021/03/03	4	38.59	3	37.75	38.10	1	441	0.23%
2021/03/02	3	39.70	1	38.60	38.05	2	433	0.46%
2021/02/26	8	41.10	8	41.20	40.95	0	421	0.00%
2021/02/25	5	40.55	6.1	41.23	41.10	-1.1	404	-0.27%
2021/02/24	8	39.20	26	39.71	41.55	-18	359	-5.00%
2021/02/23	0	0.00	15	38.24	38.20	-15	283	-5.29%
2021/02/22	12	35.59	0	0.00	35.75	12	237	5.04%
2021/02/18	0.4	31.85	0	0.00	32.05	0.4	250	0.17%
2021/01/20	0	0.00	2.3	30.04	29.90	-2.3	304	-0.75%
2021/01/18	1	30.40	0	0.00	30.25	1	301	0.33%
2021/01/14	1	30.55	0	0.00	30.50	1	300	0.33%
2021/01/12	1	30.20	0	0.00	30.20	1	300	0.33%
2021/01/11	16	30.69	0	0.00	30.50	16	298	5.36%
2021/01/06	2	30.80	0	0.00	30.50	2	296	0.68%
2020/12/31	3	31.40	0	0.00	31.35	3	290	1.03%
2020/12/30	12	31.50	0	0.00	31.50	12	289	4.15%
2020/12/28	2	31.45	0	0.00	31.30	2	284	0.70%
2020/11/26	0	0.00	6	32.67	32.95	-6	221	-2.71%
2020/11/24	1	31.05	0	0.00	31.00	1	192	0.52%
2020/11/23	0	0.00	4	31.30	31.60	-4	184	-2.16%
2020/11/20	0	0.00	6	31.60	31.10	-6	176	-3.40%
2020/11/17	10	30.80	0	0.00	31.30	10	148	6.74%
2020/11/11	0	0.00	6	28.83	29.60	-6	117	-5.09%
2020/11/10	11	30.60	0	0.00	30.60	11	94	11.65%
2020/11/09	10	28.00	0	0.00	27.85	10	61	16.31%
2020/10/16	2	29.50	0	0.00	29.35	2	71	2.79%
2020/10/14	5	29.68	0	0.00	29.80	5	74	6.73%
2020/10/13	5	29.60	0	0.00	29.65	5	75	6.62%
2020/09/21	1	29.50	0	0.00	29.80	1	90	1.10%
2020/09/17	4.1	29.02	0	0.00	29.15	4.1	90	4.55%
2020/09/14	6	28.55	0	0.00	28.60	6	91	6.53%
2020/08/28	3	29.15	0	0.00	29.10	3	121	2.48%
2020/08/18	0	0.00	1	29.50	29.85	-1	272	-0.37%
2020/07/27	0.5	29.55	0	0.00	29.10	0.5	291	0.17%
2020/07/03	0	0.00	1	33.95	34.00	-1	293	-0.34%
2020/06/03	0	0.00	20	35.90	35.85	-20	310	-6.43%
2020/06/01	10	35.87	0	0.00	35.50	10	303	3.30%
2020/05/27	1	39.05	0	0.00	36.75	1	272	0.37%
2020/03/31	1	28.10	0	0.00	27.30	1	240	0.41%
2020/03/17	3	26.00	5	25.70	25.70	-2	212	-0.94%
2020/03/13	4	29.80	0	0.00	29.80	4	204	1.96%
2020/03/10	3	32.50	0	0.00	33.25	3	196	1.53%
2020/03/03	3	34.60	0	0.00	34.65	3	184	1.62%
2020/02/25	3	35.20	0	0.00	35.20	3	177	1.69%
2020/02/06	0	0.00	1.1	36.20	36.10	-1.1	150	-0.73%
2020/02/03	0	0.00	2	35.10	36.00	-2	141	-1.41%
2020/01/30	2	36.50	0	0.00	36.05	2	132	1.51%
2020/01/10	5	43.70	0	0.00	43.95	5	84	5.90%
2020/01/03	10	40.10	0	0.00	40.00	10	64	15.59%
2019/12/30	0	0.00	0.1	40.50	40.60	-0.1	61	-0.15%
2019/12/27	0	0.00	0.1	40.70	40.70	-0.1	61	-0.17%
2019/11/25	0	0.00	18.8	38.69	38.60	-18.8	45	-41.74%
2019/09/27	3	36.08	0	0.00	35.90	3	49	6.07%
2019/09/11	1	36.10	0	0.00	36.05	1	54	1.85%
2019/08/23	2	36.05	0	0.00	36.05	2	60	3.31%
2019/08/20	3	36.00	0	0.00	35.90	3	60	4.95%
2019/08/08	2	35.50	0	0.00	35.80	2	60	3.33%
2019/08/01	45	36.13	0	0.00	36.25	45	58	76.60%
2019/07/18	2	38.85	0	0.00	39.00	2	53	3.75%
2019/06/03	0	0.00	1	37.50	37.45	-1	49	-2.03%
2019/05/31	0	0.00	0.2	37.15	37.15	-0.2	47	-0.44%
2019/03/28	0	0.00	5	36.75	36.75	-5	41	-11.92%
2019/03/21	0	36.20	0	0.00	36.35	0	37	0.01%
2019/01/28	0	0.00	6	35.75	35.75	-6	73	-8.22%
2018/12/25	0	0.00	6	35.30	35.40	-6	73	-8.12%
2018/12/06	2	36.30	0	0.00	35.50	2	69	2.88%
2018/12/04	1	36.35	0	0.00	36.60	1	68	1.46%
2018/12/03	14	37.19	0	0.00	36.90	14	67	20.75%
2018/11/30	1	37.20	0	0.00	36.80	1	63	1.57%
2018/11/12	4	34.05	0	0.00	33.90	4	29	13.35%
2018/11/07	3	33.78	0	0.00	33.70	3	30	9.75%
2018/10/18	2	33.00	0	0.00	33.20	2	36	5.47%
2018/10/02	30	34.00	0	0.00	34.05	30	36	81.86%
2018/09/06	15	34.40	0	0.00	34.35	15	53	27.81%
2018/09/05	0	0.00	2	34.15	34.35	-2	55	-3.61%
2018/08/21	1	34.60	0	0.00	34.55	1	62	1.60%
2018/08/14	29	35.00	0	0.00	34.95	29	65	44.38%
2018/07/31	1	35.00	0	0.00	35.00	1	69	1.44%
2018/07/03	1	37.60	0	0.00	37.40	1	76	1.30%
2018/05/10	1	37.00	0	0.00	36.85	1	68	1.46%
2018/03/29	2	36.00	0	0.00	35.90	2	75	2.64%
2018/03/26	0	34.35	0	0.00	34.25	0	64	0.00%
2018/01/18	0	0.00	4	35.70	35.70	-4	60	-6.61%
2018/01/15	4	36.00	0	0.00	36.10	4	58	6.84%
2018/01/11	0	0.00	2	35.40	35.40	-2	54	-3.65%
2018/01/10	0	0.00	4	35.30	35.30	-4	53	-7.43%
2018/01/09	6	36.13	0	0.00	35.65	6	50	11.77%