鳳凰 (5706)-富邦-嘉義券商分點個股進出

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
78.6
漲跌
▼1.4
漲幅
-1.75%
成交量
1,718張
產業
上市觀光類股
191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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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	0	0.00	1	78.70	78.60	-1	1,486	-0.07%
2024/05/02	24.1	79.76	22.1	79.96	80.00	2	1,463	0.14%
2024/04/30	1	77.30	10	76.80	77.70	-9	1,405	-0.64%
2024/04/29	31	80.74	30	80.90	79.00	1	1,375	0.07%
2024/04/26	8	79.24	12	79.41	79.70	-4	1,233	-0.32%
2024/04/25	22	79.75	22.1	79.63	78.50	-0.1	1,139	-0.01%
2024/04/24	59.2	76.51	60	76.60	76.30	-0.8	920	-0.09%
2024/04/23	22	74.43	23	74.93	73.10	-1	828	-0.12%
2024/04/22	11	71.01	11	71.24	71.30	0	732	0.00%
2024/04/19	1	68.30	2	69.00	69.40	-1	742	-0.13%
2024/04/18	1	69.50	0	0.00	69.80	1	744	0.13%
2024/04/17	1	69.00	0.1	69.00	69.30	1	748	0.13%
2024/04/16	1	68.20	0	0.00	68.40	1	752	0.13%
2024/04/15	3	72.07	0	0.00	71.60	3	746	0.40%
2024/04/12	5.1	72.75	2	73.60	73.10	3.1	754	0.41%
2024/04/11	278.1	75.77	295.1	75.02	74.10	-17	727	-2.34%	大買/大賣/
2024/04/09	0.1	67.90	0	0.00	68.00	0.1	591	0.02%
2024/04/08	0	0.00	0	67.70	67.70	0	601	0.00%
2024/04/03	1	67.70	1	68.90	67.70	0	659	0.00%
2024/04/01	0	0.00	1	69.20	68.90	-1	661	-0.15%
2024/03/29	1	68.50	0	0.00	68.40	1	660	0.15%
2024/03/28	1	69.00	1	69.00	69.10	0	660	0.00%
2024/03/27	0	0.00	0.1	68.80	68.90	-0.1	659	-0.02%
2024/03/26	0	0.00	1	67.50	67.50	-1	654	-0.15%
2024/03/25	1	69.10	1	69.00	68.70	0	660	0.00%
2024/03/22	1	68.60	7	68.67	68.40	-6	662	-0.91%
2024/03/20	2	67.60	10	67.67	67.80	-8	661	-1.21%
2024/03/18	0	0.00	2	66.40	66.40	-2	664	-0.30%
2024/03/15	10	69.08	9.1	69.38	67.60	0.9	677	0.14%
2024/03/14	1	67.10	2	67.05	67.00	-1	643	-0.16%
2024/03/12	3	68.07	1.1	67.02	68.00	1.9	653	0.29%
2024/03/11	1.1	63.94	7	63.67	64.20	-6	644	-0.92%
2024/03/08	3	61.20	2	62.75	60.80	1	635	0.16%
2024/03/07	1	61.80	2	62.70	62.10	-1	643	-0.15%
2024/03/06	0.1	63.00	2	63.00	62.30	-2	650	-0.30%
2024/03/05	6.1	62.85	6	63.00	63.50	0.1	669	0.01%
2024/03/04	1	62.10	1	62.00	62.10	0	675	0.00%
2024/03/01	2	61.80	0	0.00	61.90	2	693	0.29%
2024/02/29	1.1	61.21	0	0.00	61.70	1.1	733	0.14%
2024/02/27	1	61.80	1	61.50	61.40	0	840	0.00%
2024/02/23	0	61.60	0	0.00	61.50	0	1,132	0.00%
2024/02/22	2	62.30	0	0.00	62.00	2	1,215	0.17%
2024/02/20	1	63.10	0	0.00	62.80	1	1,698	0.06%
2024/02/16	3.1	63.77	0	0.00	63.70	3.1	1,910	0.16%
2024/02/15	1	64.70	1	65.30	64.50	0	1,919	0.00%
2024/02/05	1	68.70	0	0.00	68.70	1	1,937	0.05%
2024/02/02	1	70.10	0	0.00	68.40	1	1,963	0.05%
2024/01/31	1	68.30	0	0.00	68.40	1	1,993	0.05%
2024/01/30	0	0.00	1	68.70	68.80	-1	2,042	-0.05%
2024/01/29	4.1	69.06	8	69.34	68.90	-3.9	2,134	-0.18%
2024/01/26	2	68.06	1	68.00	67.60	1	2,145	0.05%
2024/01/25	0	0.00	0.1	68.00	67.60	-0.1	2,178	0.00%
2024/01/23	4.1	67.53	0	0.00	67.50	4.1	2,302	0.18%
2024/01/22	1	68.00	1	68.30	67.90	0	2,313	0.00%
2024/01/19	1	67.90	1	67.70	67.80	0	2,328	0.00%
2024/01/17	3	67.73	0	0.00	67.70	3	2,389	0.13%
2024/01/16	3.1	68.25	8	67.78	67.40	-5	2,417	-0.20%
2024/01/15	5	70.16	14	70.51	70.40	-9	2,411	-0.37%
2024/01/11	1	72.10	2	71.75	72.20	-1	2,377	-0.04%
2024/01/10	1	72.30	0	0.00	72.80	1	2,377	0.04%
2024/01/09	2	73.70	1	74.50	73.60	1	2,377	0.04%
2024/01/08	2	74.65	4	75.05	74.60	-2	2,382	-0.08%
2024/01/05	1	74.40	2	74.75	74.00	-1	2,424	-0.04%
2024/01/04	1	73.20	1	73.20	73.00	0	2,408	0.00%
2024/01/03	1	73.80	0	0.00	73.70	1	2,413	0.04%
2023/12/29	5	74.60	7.4	73.94	73.50	-2.4	2,407	-0.10%
2023/12/26	1	71.10	0	0.00	71.30	1	2,361	0.04%
2023/12/25	0.4	71.60	0	0.00	71.00	0.4	2,366	0.02%
2023/12/22	0	0.00	3	71.00	71.00	-3	2,371	-0.13%
2023/12/20	1	72.00	1	71.70	71.80	0	2,375	0.00%
2023/12/19	3.1	70.04	0	0.00	70.20	3.1	2,371	0.13%
2023/12/18	3.1	71.36	0	0.00	70.80	3.1	2,373	0.13%
2023/12/15	0	0.00	2	72.00	71.40	-2	2,377	-0.08%
2023/12/14	1	71.60	0.1	72.10	71.60	1	2,375	0.04%
2023/12/13	5	73.00	5	72.64	72.40	0	2,373	0.00%
2023/12/12	2.4	72.29	1	72.00	72.10	1.4	2,379	0.06%
2023/12/11	3	74.50	0	74.70	73.90	3	2,375	0.13%
2023/12/08	1	75.90	1	74.50	74.40	0	2,411	0.00%
2023/12/07	3	75.00	4	75.83	75.00	-1	2,412	-0.04%
2023/12/06	5	75.56	21.1	74.59	75.40	-16.1	2,414	-0.67%
2023/12/05	6.1	74.21	0	0.00	73.90	6.1	2,396	0.25%
2023/12/04	18	74.83	0	0.00	75.10	18	2,396	0.75%
2023/12/01	0.2	74.78	0	0.00	74.30	0.2	2,389	0.01%
2023/11/30	0.2	75.05	0	0.00	74.30	0.2	2,386	0.01%
2023/11/29	1	74.50	0	0.00	73.90	1	2,376	0.04%
2023/11/28	3	73.97	2	74.30	74.80	1	2,371	0.04%
2023/11/27	2.1	73.21	2	73.30	73.00	0.1	2,368	0.00%
2023/11/24	6	76.40	0	0.00	75.10	6	2,338	0.26%
2023/11/22	16	81.88	11.2	79.43	78.50	4.8	2,199	0.22%
2023/11/21	5	76.78	6.1	77.05	78.50	-1.1	2,154	-0.05%
2023/11/20	12.4	77.96	32.1	75.88	76.50	-19.7	2,078	-0.95%
2023/11/17	22	80.41	23.2	80.91	82.60	-1.2	1,878	-0.06%
2023/11/16	40	72.42	34.1	73.22	75.10	6	1,634	0.36%
2023/11/15	0	0.00	2	69.00	69.10	-2	1,434	-0.14%
2023/11/14	1	68.00	0	0.00	67.90	1	1,440	0.07%
2023/11/13	30	70.00	30	69.37	69.50	0	1,458	0.00%
2023/11/10	8	67.53	8	68.39	68.80	0	1,446	0.00%
2023/11/08	1	68.20	0	0.00	68.70	1	1,484	0.07%
2023/11/07	2	70.35	1	69.50	69.10	1	1,529	0.07%
2023/11/06	6	69.95	8	69.75	69.50	-2	1,509	-0.13%
2023/11/02	0	0.00	2	67.60	68.90	-2	1,472	-0.14%
2023/11/01	16	67.81	15	67.79	68.80	1	1,456	0.07%
2023/10/30	2	66.25	4	65.90	65.60	-2	1,380	-0.14%
2023/10/27	10.1	65.29	13	66.35	66.40	-2.9	1,404	-0.21%
2023/10/26	3	66.20	0	0.00	64.90	3	1,455	0.21%
2023/10/25	4	65.60	2	64.90	66.60	2	1,593	0.13%
2023/10/24	7	62.94	8	61.99	64.70	-1	1,613	-0.06%
2023/10/23	4	61.08	40	60.68	60.90	-36	1,677	-2.15%
2023/10/20	1	59.30	2	59.85	60.20	-1	1,720	-0.06%
2023/10/19	0	0.00	63	60.64	61.00	-63	1,795	-3.51%
2023/10/16	1.1	62.01	0	0.00	62.10	1.1	2,152	0.05%
2023/10/13	105	66.40	5	65.08	63.60	100	2,203	4.54%	大買/
2023/10/12	0	0.00	2	63.50	63.80	-2	2,197	-0.09%
2023/10/11	0.2	63.92	1	64.00	63.00	-0.8	2,265	-0.04%
2023/10/06	0	0.00	1	65.30	65.30	-1	2,303	-0.04%
2023/10/05	2	65.60	1	65.10	65.40	1	2,363	0.04%
2023/10/04	1.1	63.85	0	0.00	63.80	1.1	2,401	0.05%
2023/10/02	3	65.47	0	0.00	66.50	3	2,587	0.12%
2023/09/25	0	66.50	1	66.50	66.40	-1	2,928	-0.03%
2023/09/22	1	64.50	0.5	65.30	65.70	0.5	2,964	0.02%
2023/09/21	2	65.05	0	0.00	65.50	2	3,055	0.07%
2023/09/20	1.1	66.54	0	0.00	66.20	1.1	3,206	0.03%
2023/09/19	0.1	67.60	0	0.00	67.20	0.1	3,341	0.00%
2023/09/18	1	69.00	1	68.00	68.10	0	3,433	0.00%
2023/09/14	0	0.00	2	69.75	70.00	-2	3,887	-0.05%
2023/09/13	2	70.00	2	70.55	69.00	0	4,095	0.00%
2023/09/12	0	0.00	1	67.50	67.20	-1	4,182	-0.02%
2023/09/11	2.1	68.26	3	67.70	67.80	-1	4,303	-0.02%
2023/09/08	0.1	69.00	4	68.70	68.50	-3.9	4,651	-0.08%
2023/09/07	1.1	68.93	4	69.10	68.80	-3	5,014	-0.06%
2023/09/06	0.1	70.60	2	70.35	69.90	-1.9	5,199	-0.04%
2023/09/04	1	70.50	0	0.00	71.00	1	6,177	0.02%
2023/09/01	1	73.10	0.6	72.90	71.90	0.4	6,958	0.01%
2023/08/31	2.1	72.03	0	0.00	72.10	2.1	7,232	0.03%
2023/08/30	0.1	73.70	51	73.34	73.20	-50.9	7,433	-0.68%
2023/08/29	0	0.00	2	73.95	74.00	-2	7,747	-0.03%
2023/08/28	5.1	72.57	51	71.91	71.50	-45.9	8,316	-0.55%
2023/08/25	22.1	77.82	21.1	77.31	76.90	1	8,681	0.01%
2023/08/24	0.2	74.30	0	0.00	74.10	0.2	8,756	0.00%
2023/08/23	2	74.60	0	0.00	74.30	2	8,955	0.02%
2023/08/22	2.1	74.03	0	0.00	73.40	2.1	9,491	0.02%
2023/08/21	0.1	75.80	10.5	75.05	75.10	-10.4	10,437	-0.10%
2023/08/18	3	76.77	1	77.20	75.60	2	10,722	0.02%
2023/08/17	4	76.33	6	77.45	77.90	-2	10,905	-0.02%
2023/08/16	1	75.20	1.7	75.59	75.80	-0.7	11,027	-0.01%
2023/08/15	0	0.00	2.2	76.89	77.00	-2.2	11,274	-0.02%
2023/08/14	1	77.90	1	76.20	77.30	0	11,375	0.00%
2023/08/11	1	79.80	4	79.88	79.40	-3	11,597	-0.03%
2023/08/10	1	78.50	1	77.70	78.50	0	11,751	0.00%
2023/08/09	1	79.50	2	78.80	78.70	-1	11,868	-0.01%
2023/08/08	56	82.87	57	82.21	79.40	-1	11,911	-0.01%
2023/08/02	1	82.10	3	79.03	79.40	-2	11,881	-0.02%
2023/08/01	6	81.77	7	81.76	81.00	-1	11,857	-0.01%
2023/07/31	1	81.20	2	80.65	80.00	-1	11,825	-0.01%
2023/07/28	45	83.72	39	84.20	82.30	6	11,760	0.05%
2023/07/27	5	82.20	2.1	81.83	82.30	2.9	11,589	0.03%
2023/07/26	4	82.25	5	82.54	81.00	-1	11,542	-0.01%
2023/07/25	4	80.20	1.2	80.39	79.70	2.9	11,456	0.02%
2023/07/24	0.1	78.10	3	79.17	79.80	-3	11,409	-0.03%
2023/07/21	2	83.30	4	85.33	81.00	-2	11,333	-0.02%
2023/07/20	18	84.91	2	85.65	84.70	16	11,152	0.14%
2023/07/19	6	81.60	3	80.90	80.50	3	11,014	0.03%
2023/07/18	4.1	83.41	11	81.98	80.60	-6.9	10,979	-0.06%
2023/07/17	1	87.00	3	86.43	84.80	-2	10,933	-0.02%
2023/07/14	1.3	89.33	1	91.00	88.50	0.3	10,927	0.00%
2023/07/13	4.4	90.83	6	89.93	89.50	-1.7	10,872	-0.02%
2023/07/12	0.1	93.50	2	91.75	91.60	-1.9	10,871	-0.02%
2023/07/11	2	97.50	2	97.90	95.80	0	10,890	0.00%
2023/07/10	0	0.00	1	97.10	96.90	-1	10,951	-0.01%
2023/07/07	36	102.60	32	101.78	98.00	4	10,905	0.04%
2023/07/06	1	102.98	6	102.25	101.00	-5	10,761	-0.05%
2023/07/05	113.1	112.79	5	111.50	105.50	108.1	10,654	1.01%	大買/鉅額交易
2023/07/04	1	110.98	0	0.00	109.00	1	10,551	0.01%
2023/07/03	30	114.00	31	113.00	112.00	-1	10,500	-0.01%
2023/06/29	1	111.00	67	112.04	113.00	-66	10,417	-0.63%
2023/06/28	166	112.51	99	112.08	111.50	67	10,357	0.65%	大買/
2023/06/27	13	110.92	15	107.67	108.50	-2	10,253	-0.02%
2023/06/26	11	111.54	35	111.73	112.00	-24	10,121	-0.24%
2023/06/21	103.6	115.67	98.1	116.53	112.00	5.5	10,035	0.05%	大買/
2023/06/20	159.5	115.79	157	116.89	114.00	2.5	9,827	0.03%	大買/大賣/
2023/06/19	110	113.51	99.1	113.62	113.00	10.9	9,597	0.11%	大買/
2023/06/16	37.1	114.83	35	114.83	110.00	2.1	9,395	0.02%
2023/06/15	12.1	112.95	11	112.14	114.50	1.1	9,281	0.01%
2023/06/14	45	114.86	42	114.94	113.00	3	9,177	0.03%
2023/06/13	228.1	113.49	215	114.29	111.50	13.1	8,851	0.15%	大買/大賣/
2023/06/12	9.6	112.93	25	116.00	110.00	-15.4	8,499	-0.18%
2023/06/09	212.4	114.18	209	115.14	116.50	3.3	8,329	0.04%	大買/大賣/
2023/06/08	421	123.64	489	123.88	119.50	-68	7,981	-0.85%	大買/大賣/
2023/06/07	1,081.1	123.04	1,107	122.82	123.00	-25.9	7,613	-0.34%	大買/大賣/
2023/06/06	427	113.62	326	114.11	118.00	101	6,856	1.47%	大買/大賣/
2023/06/05	45	107.83	38	109.66	107.50	7	6,603	0.11%
2023/06/02	249	106.71	243	107.04	109.50	6	6,400	0.09%	大買/大賣/
2023/06/01	402	105.42	576	104.92	102.00	-174	6,089	-2.86%	大買/大賣/鉅額交易
2023/05/31	332	98.30	161	96.40	99.10	171	5,541	3.09%	大買/大賣/鉅額交易
2023/05/30	45	91.16	49	92.13	90.10	-4	5,158	-0.08%
2023/05/29	24	89.86	20	89.93	90.00	4	4,980	0.08%
2023/05/26	117	90.92	202.1	91.76	87.90	-85.1	4,826	-1.76%	大買/大賣/
2023/05/25	912	91.08	1,113.5	90.36	95.30	-201.5	4,388	-4.59%	大買/大賣/鉅額交易
2023/05/24	646	86.12	381.1	85.73	86.70	264.9	3,504	7.56%	大買/大賣/鉅額交易
2023/05/23	13	75.51	45.2	72.67	78.90	-32.2	3,272	-0.98%
2023/05/22	115	71.49	68.1	71.66	71.80	47	3,207	1.46%	大買/
2023/05/19	53.1	71.60	52.1	71.26	70.20	1	3,211	0.03%
2023/05/18	19	66.78	44.3	66.82	67.90	-25.3	3,290	-0.77%
2023/05/17	36	67.49	13	67.75	67.90	23	3,536	0.65%
2023/05/16	81	65.97	98	65.99	66.80	-17	3,334	-0.51%
2023/05/15	37	65.19	45.3	65.85	63.50	-8.3	3,127	-0.27%
2023/05/12	24.1	62.41	25	62.58	62.90	-1	2,993	-0.03%
2023/05/11	17	62.72	24	62.65	61.70	-7	2,946	-0.24%
2023/05/10	7.1	61.54	0	0.00	61.60	7.1	2,904	0.24%
2023/05/08	0	62.30	0	0.00	61.60	0	2,937	0.00%
2023/05/04	2	61.90	0	0.00	62.30	2	2,987	0.07%
2023/04/27	0	0.00	7	61.39	61.90	-7	3,005	-0.23%
2023/04/26	1	60.50	0	0.00	61.90	1	3,005	0.03%
2023/04/21	6	63.13	1	63.00	62.50	5	3,013	0.17%
2023/04/20	2	65.25	0	0.00	64.00	2	3,006	0.07%
2023/04/19	1	65.50	4	66.72	65.90	-3	2,989	-0.10%
2023/04/18	5	65.12	0	0.00	64.50	5	2,947	0.17%
2023/04/17	10	67.46	1	68.00	65.90	9	2,948	0.31%
2023/04/14	11	67.24	7	67.90	66.40	4	2,918	0.14%
2023/04/13	39	66.36	38	66.79	66.00	1	2,847	0.04%
2023/04/12	1	63.50	0	0.00	63.50	1	2,774	0.04%
2023/04/06	0	0.00	10	63.30	63.00	-10	2,992	-0.33%
2023/03/31	1	64.30	2	63.65	64.30	-1	2,995	-0.03%
2023/03/30	1	64.10	0	0.00	64.00	1	3,022	0.03%
2023/03/29	12	64.50	2	64.90	65.00	10	3,034	0.33%
2023/03/28	7.9	65.32	9	65.29	63.40	-1.1	3,025	-0.04%
2023/03/27	0	63.47	2	64.20	63.80	-2	3,022	-0.07%
2023/03/24	2	63.70	0	0.00	63.80	2	3,506	0.06%
2023/03/23	6	64.90	6	64.80	64.30	0	3,602	0.00%
2023/03/22	2	64.40	1	64.60	64.30	1	3,607	0.03%
2023/03/21	14.4	63.56	15.1	62.62	63.60	-0.7	3,599	-0.02%
2023/03/20	11	62.30	11	61.00	62.30	0	3,596	0.00%
2023/03/16	2	59.65	0	0.00	59.20	2	3,583	0.06%
2023/03/15	0	62.90	0	0.00	62.40	0	3,557	0.00%
2023/03/14	0	63.20	0	0.00	62.50	0	3,552	0.00%
2023/03/13	2	63.95	2	63.95	63.90	0	3,539	0.00%
2023/03/10	4	68.33	11	70.55	65.40	-7	3,509	-0.20%
2023/03/09	6	69.52	5	69.54	69.80	1	3,310	0.03%
2023/03/07	1	68.70	3	68.40	68.30	-2	3,320	-0.06%
2023/03/06	1	67.80	1	67.90	67.80	0	3,319	0.00%
2023/03/03	3.2	68.12	3	68.20	67.90	0.2	3,306	0.00%
2023/03/02	6	71.08	7	70.24	69.00	-1	3,257	-0.03%
2023/03/01	0.7	70.00	3	70.40	70.00	-2.3	3,216	-0.07%
2023/02/24	5	70.70	9	70.48	71.20	-4	3,199	-0.13%
2023/02/23	1	70.80	0	0.00	70.90	1	3,153	0.03%
2023/02/22	2	69.60	0.1	70.30	68.80	1.9	3,097	0.06%
2023/02/21	2	67.75	10	68.21	68.80	-8	3,029	-0.27%
2023/02/20	34.2	69.29	37	68.72	68.60	-2.8	2,971	-0.09%
2023/02/17	5	71.36	8	71.50	71.90	-3	2,839	-0.11%
2023/02/16	90	70.22	86	70.23	71.80	4	2,687	0.15%
2023/02/15	213	68.25	228.1	68.45	68.80	-15.1	2,351	-0.64%	大買/大賣/
2023/02/14	61	63.23	42	63.07	64.40	19	1,982	0.96%
2023/02/10	0.1	61.30	0	0.00	61.30	0.1	1,921	0.01%
2023/02/08	4	62.78	0	0.00	62.40	4	1,914	0.21%
2023/02/06	22	62.62	25	62.71	62.60	-3	1,910	-0.16%
2023/02/03	9	63.12	7	63.81	61.20	2	1,885	0.11%
2023/02/01	0	0.00	3	61.27	61.90	-3	1,847	-0.16%
2023/01/31	1	59.80	0	0.00	60.30	1	1,844	0.05%
2023/01/30	2	59.40	0	0.00	59.50	2	1,850	0.11%
2023/01/06	0	0.00	0.6	61.20	61.30	-0.6	2,120	-0.03%
2023/01/03	0	0.00	1	61.50	61.90	-1	2,167	-0.05%
2022/12/30	3	62.23	2	61.70	61.40	1	2,230	0.04%
2022/12/29	2	59.85	0	0.00	61.80	2	2,205	0.09%
2022/12/28	2	62.10	0	0.00	61.00	2	2,187	0.09%
2022/12/27	63	64.78	66.2	64.81	60.70	-3.2	2,143	-0.15%
2022/12/26	7	62.17	6	62.28	60.30	1	2,064	0.05%
2022/12/23	2	60.65	0	0.00	61.10	2	2,124	0.09%
2022/12/22	0	0.00	1.2	61.39	61.40	-1.2	2,150	-0.06%
2022/12/21	6	59.40	6	59.67	60.50	0	2,168	0.00%
2022/12/20	1	58.00	1	58.80	57.90	0	2,218	0.00%
2022/12/16	70	63.29	87.4	63.59	60.10	-17.4	2,435	-0.71%
2022/12/15	78	62.93	58	63.06	64.70	20	2,212	0.90%
2022/12/14	2	59.00	4	58.95	58.90	-2	2,182	-0.09%
2022/12/13	0	0.00	1	59.10	58.20	-1	2,273	-0.04%
2022/12/09	11	58.71	9	58.94	57.50	2	2,504	0.08%
2022/12/07	0	0.00	1	57.30	56.80	-1	2,583	-0.04%
2022/12/06	1	58.80	0	0.00	57.20	1	2,599	0.04%
2022/12/01	1	58.40	0	0.00	58.50	1	2,605	0.04%
2022/11/30	1	57.10	0	0.00	57.50	1	2,647	0.04%
2022/11/29	1	56.20	7	55.24	56.30	-6	2,628	-0.23%
2022/11/28	0	0.00	0	53.20	54.00	0	2,597	0.00%
2022/11/25	1	52.90	0	0.00	52.10	1	2,600	0.04%
2022/11/24	1	52.20	0	0.00	52.30	1	2,674	0.04%
2022/11/23	0	0.00	1	52.40	52.00	-1	2,708	-0.04%
2022/11/21	5	53.00	0	0.00	52.50	5	3,049	0.16%
2022/11/18	56	56.89	56	56.67	53.40	0	3,042	0.00%
2022/11/17	0	0.00	5	54.00	54.10	-5	2,979	-0.17%
2022/11/16	0	0.00	1	52.40	52.20	-1	2,969	-0.03%
2022/11/15	5	52.00	0	0.00	52.70	5	2,991	0.17%
2022/11/09	9	51.17	9	51.73	50.70	0	3,010	0.00%
2022/11/04	0	0.00	6	49.10	49.55	-6	2,991	-0.20%
2022/11/02	0.1	48.30	5	48.50	48.30	-4.9	2,994	-0.16%
2022/10/28	8	45.88	8	46.36	45.60	0	3,013	0.00%
2022/10/27	12	46.75	12	45.71	46.75	0	3,021	0.00%
2022/10/26	0	0.00	1	45.60	45.40	-1	3,024	-0.03%
2022/10/25	2	45.75	3	45.73	45.50	-1	3,021	-0.03%
2022/10/24	0	0.00	10	46.70	46.60	-10	3,022	-0.33%
2022/10/21	1	45.85	0	0.00	44.70	1	3,012	0.03%
2022/10/20	11	46.50	6	47.05	46.20	5	3,016	0.17%
2022/10/19	10	47.90	0	0.00	47.60	10	3,103	0.32%
2022/10/18	17	49.09	17	49.52	48.80	0	3,113	0.00%
2022/10/17	32	48.99	27	48.20	49.25	5	3,120	0.16%
2022/10/14	43.1	51.90	44	51.88	50.40	-0.9	3,130	-0.03%
2022/10/13	3	52.88	1	57.50	52.20	2	3,209	0.06%
2022/10/12	2	58.05	0	0.00	58.00	2	3,541	0.06%
2022/10/07	25	59.86	25	59.85	58.60	0	3,604	0.00%
2022/10/06	0	0.00	1	58.00	57.90	-1	3,550	-0.03%
2022/10/05	2.1	57.88	1	57.40	57.30	1.1	3,565	0.03%
2022/10/04	6	58.08	3	58.60	58.10	3	3,569	0.08%
2022/10/03	6	57.95	6	58.33	57.90	0	3,583	0.00%
2022/09/30	13.1	57.55	10	57.60	58.00	3.1	3,573	0.09%
2022/09/27	13.2	59.88	32.5	60.06	59.60	-19.3	3,500	-0.55%
2022/09/26	0.1	65.90	2	66.20	62.00	-1.9	3,503	-0.05%
2022/09/23	36	68.41	32	67.82	65.40	4	3,468	0.12%
2022/09/22	181	70.26	175.3	70.38	67.90	5.7	3,298	0.17%	大買/大賣/
2022/09/21	0	0.00	2	67.20	67.50	-2	3,046	-0.07%
2022/09/20	19	66.83	13	66.84	67.00	6	2,982	0.20%
2022/09/19	15.8	65.51	15	65.75	65.00	0.8	2,916	0.03%
2022/09/16	179	66.85	182.6	66.95	66.60	-3.6	2,865	-0.12%	大買/大賣/
2022/09/15	18	66.74	18	66.70	64.00	0	2,746	0.00%
2022/09/14	44	64.88	44	64.96	65.40	0	2,752	0.00%
2022/09/13	14	63.89	17	63.91	64.80	-3	2,774	-0.11%
2022/09/12	0	0.00	0.7	63.00	63.50	-0.7	2,797	-0.03%
2022/09/08	15	62.17	15	61.95	62.00	0	2,866	0.00%
2022/09/06	36	64.91	35.1	64.89	61.40	0.9	2,930	0.03%
2022/09/05	0	0.00	0	60.90	61.30	0	2,946	0.00%
2022/09/01	0	0.00	1	63.80	63.50	-1	3,215	-0.03%
2022/08/31	149	66.23	148	66.42	64.60	1	3,315	0.03%	大買/大賣/
2022/08/30	1	64.00	1	65.30	64.00	0	3,468	0.00%
2022/08/29	84	68.04	113	67.65	63.80	-29	3,661	-0.79%	大賣/
2022/08/26	104	64.86	74	64.50	66.30	30	3,950	0.76%	大買/
2022/08/22	4	62.40	19	61.83	61.30	-15	5,294	-0.28%
2022/08/19	50	60.96	36	60.93	60.90	14	5,370	0.26%
2022/08/18	1	59.40	0	0.00	59.90	1	5,388	0.02%
2022/08/16	27	61.27	36	61.10	60.20	-9	5,449	-0.17%
2022/08/15	0	0.00	1	59.20	59.70	-1	5,480	-0.02%
2022/08/12	0	0.00	6	59.58	59.50	-6	5,505	-0.11%
2022/08/11	0	0.00	5	59.00	59.00	-5	5,588	-0.09%
2022/08/10	13	58.74	13	59.25	58.70	0	5,606	0.00%
2022/08/09	2.1	58.68	5	59.30	59.10	-2.9	5,634	-0.05%
2022/08/08	1	58.50	0	0.00	58.70	1	5,698	0.02%
2022/08/05	23	60.09	27	60.40	60.20	-4	5,843	-0.07%
2022/08/04	3	58.20	3	58.50	58.70	0	5,940	0.00%
2022/08/03	10	60.60	10	61.51	59.50	0	5,966	0.00%
2022/08/02	7	61.59	6.1	62.06	61.40	0.9	6,019	0.02%
2022/07/29	0.6	63.50	0	0.00	64.00	0.6	6,289	0.01%
2022/07/28	0	0.00	2.1	68.56	69.00	-2.1	6,308	-0.03%
2022/07/27	0	0.00	3	68.83	68.80	-3	6,352	-0.05%
2022/07/26	7.2	70.10	3	71.40	67.80	4.2	6,463	0.06%
2022/07/25	20	70.35	21.5	69.34	69.30	-1.5	6,565	-0.02%
2022/07/22	22	69.40	23	68.85	69.50	-1	6,553	-0.02%
2022/07/21	12.1	68.14	11	68.75	69.30	1.1	6,560	0.02%
2022/07/20	36	69.40	42	69.63	70.10	-6	6,591	-0.09%
2022/07/19	319	70.73	320.2	70.92	68.50	-1.2	6,508	-0.02%	大買/大賣/
2022/07/18	57	66.05	63	65.66	66.40	-6	6,168	-0.10%
2022/07/15	10	60.41	3	60.83	60.40	7	6,161	0.11%
2022/07/14	6	59.22	6	59.73	61.10	0	6,215	0.00%
2022/07/13	25	60.52	25	60.53	60.50	0	6,307	0.00%
2022/07/12	10	59.63	9	60.12	58.70	1	6,479	0.02%
2022/07/11	12	61.33	20	61.73	61.00	-8	6,753	-0.12%
2022/07/08	4	61.60	1	62.10	60.70	3	7,090	0.04%
2022/07/07	13	59.48	12	60.05	60.20	1	7,256	0.01%
2022/07/06	14	60.66	14	60.96	60.00	0	7,260	0.00%
2022/07/05	35	62.13	37	60.64	62.30	-2	7,337	-0.03%
2022/07/04	62.2	59.07	60	59.40	59.60	2.2	7,473	0.03%
2022/07/01	22	60.80	20	61.54	57.30	2	7,472	0.03%
2022/06/30	12	63.15	8	64.16	62.00	4	7,476	0.05%
2022/06/29	6	63.82	5	63.02	64.10	1	7,544	0.01%
2022/06/28	22	64.13	24	64.58	63.60	-2	7,760	-0.03%
2022/06/27	42	65.07	42	63.41	65.20	0	7,879	0.00%
2022/06/24	35	62.51	35	62.74	62.60	0	8,086	0.00%
2022/06/23	60	63.88	59	64.03	62.20	1	8,142	0.01%
2022/06/22	31	67.37	27	68.11	63.50	4	8,307	0.05%
2022/06/21	54	67.49	54	67.46	68.10	0	8,303	0.00%
2022/06/20	37	67.99	34	68.64	65.70	3	8,572	0.03%
2022/06/17	26	66.45	27	67.66	69.10	-1	8,636	-0.01%
2022/06/16	30	69.77	35	70.23	67.90	-5	8,605	-0.06%
2022/06/15	23	69.70	24	70.03	69.40	-1	8,658	-0.01%
2022/06/14	22.5	70.41	23	70.04	70.30	-0.5	8,852	-0.01%
2022/06/13	82	74.80	86	74.87	70.30	-4	8,844	-0.05%
2022/06/10	21	72.43	20.1	72.85	72.50	0.9	8,719	0.01%
2022/06/09	49	73.50	38	73.63	72.90	11	8,760	0.13%
2022/06/08	365	74.05	364	74.10	72.90	1	8,742	0.01%	大買/大賣/
2022/06/07	45	71.61	45	71.38	72.90	0	8,753	0.00%
2022/06/06	279	76.54	278	76.64	73.70	1	8,664	0.01%	大買/大賣/
2022/06/02	550	76.45	568	76.67	75.00	-18	8,360	-0.22%	大買/大賣/
2022/06/01	153	73.74	151	73.51	72.00	2	7,901	0.03%	大買/大賣/
2022/05/31	178.5	72.51	189.1	72.59	72.80	-10.6	8,076	-0.13%	大買/大賣/
2022/05/30	144	70.75	140	70.59	72.00	4	7,905	0.05%	大買/大賣/
2022/05/27	120	67.26	118	66.91	65.50	2	7,907	0.03%	大買/大賣/
2022/05/26	3	64.87	0	0.00	64.00	3	8,044	0.04%
2022/05/25	2	64.95	8.7	64.64	65.00	-6.7	8,740	-0.08%
2022/05/24	13	63.91	8	64.03	63.00	5	9,194	0.05%
2022/05/23	6.1	63.45	6	63.75	63.40	0.1	9,376	0.00%
2022/05/19	25	59.76	24	59.64	61.70	1	9,784	0.01%
2022/05/18	2	63.50	1	64.00	63.70	1	10,320	0.01%
2022/05/17	0	0.00	1	63.70	63.60	-1	10,383	-0.01%
2022/05/16	13	63.61	13	63.73	64.40	0	10,384	0.00%
2022/05/13	82	61.77	68.2	61.18	64.00	13.9	10,384	0.13%
2022/05/12	26.2	65.39	40	65.85	63.00	-13.9	10,243	-0.14%
2022/05/11	29	70.32	34	70.20	70.00	-5	10,145	-0.05%
2022/05/10	27	70.06	26	70.28	69.80	1	10,105	0.01%
2022/05/09	291	72.68	273	73.10	70.50	18	10,033	0.18%	大買/大賣/
2022/05/06	18	70.61	19	70.75	71.00	-1	9,780	-0.01%
2022/05/05	4	71.68	13	72.53	70.60	-9	9,750	-0.09%
2022/05/04	7	71.41	7	71.59	71.20	0	9,724	0.00%
2022/05/03	88	71.26	106	71.56	71.40	-18	9,662	-0.19%	大賣/
2022/04/29	291.4	71.22	263	70.94	69.80	28.4	9,511	0.30%	大買/大賣/
2022/04/28	2	67.40	3	67.37	67.20	-1	9,295	-0.01%
2022/04/27	51	68.45	31	67.74	67.50	20	9,278	0.22%
2022/04/26	9	69.64	7	68.90	68.10	2	9,233	0.02%
2022/04/25	44	69.36	51	69.32	68.70	-7	9,134	-0.08%
2022/04/22	2	68.25	0	0.00	67.90	2	9,033	0.02%
2022/04/21	5	68.54	5	68.70	69.10	0	8,993	0.00%
2022/04/20	12	68.04	11	68.74	68.00	1	8,925	0.01%
2022/04/19	17	69.80	16	70.04	68.40	1	8,856	0.01%
2022/04/18	156	71.08	129	71.11	68.10	27	8,743	0.31%	大買/大賣/
2022/04/15	72	75.91	82	77.43	71.90	-10	8,542	-0.12%
2022/04/14	172.3	78.53	159	79.04	77.20	13.3	8,248	0.16%	大買/大賣/
2022/04/13	300	70.86	299	71.26	73.70	1	7,877	0.01%	大買/大賣/
2022/04/12	0	0.00	1	67.00	67.00	-1	7,686	-0.01%
2022/04/11	5	65.86	8	67.94	65.30	-3	7,645	-0.04%
2022/04/08	45	69.32	62	68.87	69.10	-17	7,542	-0.23%
2022/04/07	3	64.97	0	0.00	65.00	3	7,353	0.04%
2022/04/06	1	66.70	3	68.07	66.70	-2	7,274	-0.03%
2022/04/01	12	67.16	23	67.08	67.50	-11	7,200	-0.15%
2022/03/31	147	68.66	136	68.58	66.70	11	7,105	0.15%	大買/大賣/
2022/03/30	5	66.46	39	67.54	67.00	-34	6,869	-0.50%
2022/03/29	195	67.13	152	67.40	65.50	43	6,733	0.64%	大買/大賣/
2022/03/28	6	62.77	6	63.62	64.50	0	6,486	0.00%
2022/03/25	376	67.80	376	67.84	66.70	0	6,387	0.00%	大買/大賣/
2022/03/24	7	66.06	9	66.70	65.60	-2	6,172	-0.03%
2022/03/23	227	67.79	251	67.90	66.30	-24	6,104	-0.39%	大買/大賣/
2022/03/22	90	63.65	52	64.06	64.80	38	5,766	0.66%
2022/03/21	4	63.15	2	63.50	63.10	2	5,648	0.04%
2022/03/18	92	65.20	92	65.37	63.90	0	5,594	0.00%
2022/03/17	131	66.51	130	66.45	64.60	1	5,490	0.02%	大買/大賣/
2022/03/16	3	62.93	1	63.40	62.70	2	5,248	0.04%
2022/03/15	14	63.14	17	63.22	62.30	-3	5,170	-0.06%
2022/03/14	38	64.27	36	64.06	63.10	2	5,069	0.04%
2022/03/11	10	61.65	9	61.83	63.10	1	4,962	0.02%
2022/03/10	223	66.53	226	66.64	61.90	-3	4,862	-0.06%	大買/大賣/
2022/03/09	15	61.65	16	62.03	62.00	-1	4,621	-0.02%
2022/03/08	106	62.49	126	62.14	61.10	-20	4,484	-0.45%	大買/大賣/
2022/03/07	38	62.24	16	63.71	61.10	22	4,248	0.52%
2022/03/04	77	67.69	124	67.79	67.00	-47	4,126	-1.14%	大賣/
2022/03/03	360	65.06	347.1	64.63	68.50	13	3,744	0.35%	大買/大賣/
2022/03/02	59	62.68	15.1	62.71	62.30	44	3,418	1.29%
2022/03/01	89	60.63	119	60.66	62.50	-30	3,265	-0.92%	大賣/
2022/02/25	160	64.34	117.5	64.66	61.80	42.5	3,030	1.40%	大買/大賣/
2022/02/24	705	62.64	809	62.37	66.00	-104	2,306	-4.51%	大買/大賣/鉅額交易
2022/02/23	380	59.74	339	59.52	60.00	41	1,825	2.25%	大買/大賣/
2022/02/22	131	58.62	102	58.45	58.90	29	1,607	1.80%	大買/大賣/
2022/02/21	386	59.29	391	59.28	57.60	-5	1,440	-0.35%	大買/大賣/
2022/02/18	734	58.11	729	57.80	59.10	5	1,125	0.44%	大買/大賣/
2022/02/17	126	53.26	123	53.04	54.50	3	524	0.57%	大買/大賣/
2022/02/16	1	49.00	4	49.33	49.55	-3	436	-0.69%
2022/02/15	72	49.76	67	50.33	48.05	5	410	1.22%
2022/02/11	8	47.74	8.1	47.61	46.60	-0.1	351	-0.02%
2022/02/10	1	45.55	11	45.35	45.60	-10	342	-2.92%
2022/02/08	1	44.50	1	44.95	44.85	0	344	0.00%
2022/02/07	0	0.00	4	43.33	43.85	-4	335	-1.19%
2022/01/26	17	43.60	6	43.80	43.50	11	339	3.24%
2022/01/25	3	41.48	2	41.18	41.45	1	326	0.31%
2022/01/13	1	40.00	0	0.00	40.00	1	319	0.31%
2022/01/11	1	41.30	0	0.00	41.30	1	313	0.32%
2022/01/04	2	42.55	0	0.00	42.40	2	320	0.62%
2021/12/27	1	42.00	1	42.55	42.90	0	361	0.00%
2021/12/06	2	42.05	0	0.00	42.05	2	378	0.53%
2021/11/29	3	41.93	0	0.00	42.00	3	381	0.79%
2021/11/23	5	44.68	0	0.00	44.00	5	362	1.38%
2021/11/22	1	45.10	0	0.00	45.40	1	356	0.28%
2021/11/19	2	45.95	0	0.00	45.70	2	360	0.56%
2021/11/16	0	0.00	2	48.00	47.80	-2	347	-0.58%
2021/11/15	2	45.10	0	0.00	45.15	2	327	0.61%
2021/11/11	25	48.48	31	48.14	47.45	-6	318	-1.89%
2021/11/10	0	0.00	1	46.30	46.95	-1	292	-0.34%
2021/11/09	3	45.63	3	45.90	46.35	0	282	0.00%
2021/11/03	1	44.55	1	44.90	44.90	0	265	0.00%
2021/11/02	0	0.00	6	43.77	43.65	-6	261	-2.30%
2021/11/01	2	43.35	0	0.00	43.50	2	263	0.76%
2021/10/29	0	0.00	2	42.53	42.75	-2	266	-0.75%
2021/10/28	3	43.40	2	43.88	43.70	1	263	0.38%
2021/10/22	4	42.23	1	42.10	41.85	3	285	1.05%
2021/10/21	1	42.80	0	0.00	42.65	1	297	0.34%
2021/10/19	0	0.00	2	44.03	44.00	-2	338	-0.59%
2021/10/18	0	0.00	1	44.25	44.25	-1	347	-0.29%
2021/10/15	3	43.68	0	0.00	43.75	3	361	0.83%
2021/10/14	1	43.00	0	0.00	43.00	1	370	0.27%
2021/10/13	1	43.10	1	42.85	42.85	0	389	0.00%
2021/10/12	0	0.00	2	42.50	42.35	-2	399	-0.50%
2021/10/07	2	44.30	1	43.40	43.85	1	417	0.24%
2021/10/06	1	42.60	1	42.10	42.25	0	426	0.00%
2021/10/05	21	43.81	20	43.79	43.10	1	447	0.22%
2021/10/04	0	42.80	0	0.00	42.70	0	479	0.01%
2021/09/17	0	0.00	1	39.05	39.00	-1	764	-0.13%
2021/09/06	0	0.00	5	39.30	38.45	-5	859	-0.58%
2021/09/01	1	41.45	0	0.00	41.55	1	864	0.12%
2021/08/31	1	41.20	0	0.00	41.95	1	871	0.11%
2021/08/30	3	42.03	0	0.00	41.45	3	885	0.34%
2021/08/13	0	0.00	8	41.58	41.45	-8	984	-0.81%
2021/08/12	0	0.00	0.1	41.95	42.50	-0.1	984	-0.01%
2021/08/10	0	0.00	0	41.80	41.75	0	987	0.00%
2021/08/06	1	41.05	0	0.00	41.30	1	999	0.10%
2021/08/05	3	42.20	0	0.00	42.05	3	1,006	0.30%
2021/08/03	0	0.00	0	43.30	43.10	0	1,024	0.00%
2021/08/02	1	43.35	0	0.00	43.20	1	1,029	0.10%
2021/07/29	0	0.00	6	44.11	44.10	-6	1,020	-0.59%
2021/07/27	5	44.60	1	44.70	44.35	4	1,029	0.39%
2021/07/26	2	45.98	3	46.55	45.70	-1	1,025	-0.10%
2021/07/23	10.1	47.41	10	47.06	47.05	0.1	1,016	0.00%
2021/07/22	3	45.81	4	45.73	45.80	-1	995	-0.10%
2021/07/21	4	45.59	1	45.55	44.55	3	987	0.30%
2021/07/20	4	46.09	4	46.33	46.20	0	973	0.00%
2021/07/19	2.1	46.88	4	47.08	47.10	-1.9	965	-0.20%
2021/07/16	2	46.10	1	47.20	45.65	1	957	0.10%
2021/07/15	3	45.90	12	45.65	46.30	-9	947	-0.95%
2021/07/14	3	44.38	5	44.36	44.70	-2	937	-0.21%
2021/07/13	5	44.64	2	45.80	43.65	3	930	0.32%
2021/07/12	2	45.50	0	0.00	45.05	2	918	0.22%
2021/07/09	23	48.41	26	49.00	46.75	-3	896	-0.34%
2021/07/08	50	47.60	703	47.48	47.45	-653	860	-75.85%	大賣/鉅額交易
2021/07/07	682	49.48	43.5	47.52	49.85	638.6	768	83.07%	大買/鉅額交易
2021/07/06	15	44.76	5.3	44.32	45.35	9.8	653	1.49%
2021/07/05	10	43.00	10.1	42.60	43.30	-0.1	627	-0.01%
2021/07/02	5	42.82	2	43.95	42.30	3	629	0.48%
2021/07/01	1	43.45	1	44.50	44.15	0	618	0.00%
2021/06/29	0	0.00	4	40.98	40.50	-4	615	-0.65%
2021/06/28	0	0.00	6	40.76	40.90	-6	623	-0.96%
2021/06/25	0	0.00	2	41.95	42.10	-2	620	-0.32%
2021/06/24	0	0.00	1	42.20	42.40	-1	625	-0.16%
2021/06/22	5	43.20	0	0.00	43.10	5	626	0.80%
2021/06/21	6	43.18	3	43.40	43.70	3	617	0.49%
2021/06/16	1	41.70	0	0.00	41.05	1	639	0.16%
2021/06/15	1	40.45	0	0.00	41.70	1	661	0.15%
2021/06/10	3	40.52	2	40.65	40.50	1	713	0.14%
2021/06/08	0	0.00	3	41.62	40.70	-3	768	-0.39%
2021/06/07	3	40.28	4	39.60	39.65	-1	778	-0.13%
2021/06/04	2	42.53	2	43.35	41.95	0	868	0.00%
2021/06/03	0	0.00	1	41.80	41.85	-1	891	-0.11%
2021/06/02	0	0.00	3	39.55	40.25	-3	875	-0.34%
2021/06/01	1	39.70	3	39.78	40.25	-2	871	-0.23%
2021/05/28	1	38.60	1	38.55	38.60	0	867	0.00%
2021/05/25	1	35.70	0	0.00	35.20	1	960	0.10%
2021/05/24	1	35.65	0	0.00	35.60	1	1,040	0.10%
2021/05/14	7	32.34	0	0.00	32.20	7	1,093	0.64%
2021/05/10	0	0.00	0	38.25	37.55	0	1,042	0.00%
2021/05/04	0	0.00	1	34.10	34.50	-1	1,023	-0.10%
2021/05/03	0	0.00	4	37.00	36.10	-4	1,010	-0.40%
2021/04/29	0	0.00	3	38.40	38.05	-3	1,001	-0.30%
2021/04/22	0	0.00	1	39.75	39.10	-1	979	-0.10%
2021/04/16	0	0.00	2	41.10	41.25	-2	957	-0.21%
2021/04/14	2	39.85	0	0.00	40.10	2	948	0.21%
2021/04/13	0	0.00	0.2	41.41	40.75	-0.2	944	-0.02%
2021/04/08	0	0.00	1	41.65	41.70	-1	930	-0.11%
2021/04/07	0	0.00	1	41.00	40.70	-1	922	-0.11%
2021/04/06	1	39.90	0	0.00	40.20	1	917	0.11%
2021/04/01	2	41.13	1	40.45	40.85	1	902	0.11%
2021/03/31	1	42.20	3	42.00	41.70	-2	887	-0.23%
2021/03/30	0	0.00	1	42.85	43.30	-1	871	-0.11%
2021/03/29	2	42.83	0.1	43.13	42.70	1.9	867	0.22%
2021/03/26	0.1	43.15	0	0.00	43.30	0.1	862	0.01%
2021/03/24	11	45.30	11	45.10	44.20	0	848	0.00%
2021/03/23	2	44.55	0	0.00	44.35	2	837	0.24%
2021/03/22	0	0.00	15	46.05	46.05	-15	817	-1.84%
2021/03/19	15.2	46.25	1	45.20	46.65	14.2	793	1.79%
2021/03/18	7	46.27	4	45.69	45.55	3	775	0.39%
2021/03/17	4	44.94	0.2	45.10	44.65	3.9	747	0.51%
2021/03/16	4.2	45.27	3	45.63	44.80	1.2	731	0.16%
2021/03/15	5	45.10	3	44.30	44.30	2	692	0.29%
2021/03/12	0	0.00	5	41.65	41.85	-5	646	-0.77%
2021/03/11	3	42.03	2	41.95	42.00	1	638	0.16%
2021/03/10	101	42.57	101.4	42.50	42.00	-0.4	625	-0.06%	大買/大賣/
2021/03/09	175	42.18	171	42.34	42.40	4	523	0.76%	大買/大賣/
2021/03/08	0.2	38.65	0	0.00	38.55	0.2	457	0.04%
2021/03/03	0	0.00	2	38.65	38.10	-2	441	-0.45%
2021/03/02	2.2	38.81	2	38.70	38.05	0.2	433	0.05%
2021/02/26	5	41.03	5	41.40	40.95	0	421	0.00%
2021/02/25	1	39.60	1	41.55	41.10	0	404	0.00%
2021/02/24	23	41.78	23.4	41.90	41.55	-0.4	359	-0.10%
2021/02/23	3	37.92	3	38.40	38.20	0	283	0.00%
2021/02/22	5.1	35.16	5	35.75	35.75	0.1	237	0.04%
2021/02/19	1	32.30	0	0.00	32.50	1	232	0.43%
2021/02/17	1	31.20	0	0.00	31.65	1	251	0.40%
2021/02/05	0	0.00	10	31.20	30.80	-10	248	-4.03%
2021/02/04	0	0.00	7	30.21	30.15	-7	249	-2.81%
2021/01/22	0	0.00	8	29.51	29.60	-8	306	-2.61%
2021/01/06	2	30.80	0	0.00	30.50	2	296	0.68%
2021/01/04	0	0.00	0.3	31.30	31.30	-0.3	292	-0.10%
2020/12/22	4	32.08	0	0.00	30.90	4	280	1.43%
2020/12/11	0	0.00	1	33.00	32.30	-1	263	-0.38%
2020/12/01	0	0.00	1	32.15	32.20	-1	228	-0.44%
2020/11/25	2	32.25	0	0.00	32.20	2	213	0.94%
2020/11/24	0	0.00	2	31.00	31.00	-2	192	-1.04%
2020/11/23	2	31.35	2	31.10	31.60	0	184	0.00%
2020/11/18	0	0.00	5	31.14	31.35	-5	161	-3.10%
2020/11/17	42	31.24	39	31.24	31.30	3	148	2.02%
2020/11/11	0	0.00	5	28.74	29.60	-5	117	-4.24%
2020/11/10	10	30.60	4	30.60	30.60	6	94	6.35%
2020/11/03	1	28.50	0	0.00	28.55	1	58	1.70%
2020/11/02	7	28.60	0	0.00	28.55	7	57	12.09%
2020/10/22	3	28.60	0	0.00	28.75	3	63	4.74%
2020/10/19	1	29.00	0	0.00	29.10	1	69	1.45%
2020/10/16	1	29.45	0	0.00	29.35	1	71	1.40%
2020/09/24	0.8	28.55	0	0.00	28.50	0.8	87	0.91%
2020/09/23	0.1	29.10	0	0.00	29.25	0.1	89	0.12%
2020/09/21	1	29.70	0	0.00	29.80	1	90	1.10%
2020/09/08	0	0.00	1	28.60	28.80	-1	97	-0.98%
2020/09/07	0	0.00	2	29.30	29.20	-2	100	-1.99%
2020/09/01	0	0.00	2	29.25	29.10	-2	113	-1.76%
2020/08/28	0	0.00	6	29.25	29.10	-6	121	-4.95%
2020/07/27	0	0.00	1	29.60	29.10	-1	291	-0.34%
2020/07/15	1	33.00	0	0.00	33.10	1	291	0.34%
2020/06/30	0	0.00	7	33.56	33.65	-7	290	-2.41%
2020/06/29	6	33.48	0	0.00	33.40	6	291	2.06%
2020/06/22	10	33.90	0	0.00	33.85	10	293	3.41%
2020/06/09	0	0.00	1	36.05	36.05	-1	315	-0.32%
2020/05/27	9	38.87	0	0.00	36.75	9	272	3.30%
2020/05/26	0	0.00	3	37.53	37.80	-3	224	-1.34%
2020/04/30	0	0.00	0.1	31.90	32.05	-0.1	189	-0.05%
2020/04/07	3	28.00	0	0.00	28.00	3	242	1.24%
2020/03/20	0	0.00	1	21.30	23.05	-1	228	-0.44%
2020/02/13	0	0.00	3	37.60	37.05	-3	163	-1.84%
2020/02/11	3	35.80	0	0.00	36.15	3	160	1.87%
2020/01/31	0	0.00	1	36.45	36.45	-1	135	-0.74%
2020/01/30	0	0.00	8.5	36.14	36.05	-8.5	132	-6.42%
2020/01/14	0.2	40.05	0	0.00	40.00	0.2	109	0.18%
2020/01/13	0.3	40.10	0	0.00	40.10	0.3	107	0.23%
2020/01/03	0	0.00	0.3	40.00	40.00	-0.3	64	-0.39%
2019/12/23	0	0.00	3	40.00	39.80	-3	57	-5.25%
2019/12/16	0	0.00	2	39.25	39.50	-2	52	-3.82%
2019/11/27	0	0.00	0.3	39.00	39.25	-0.3	47	-0.52%
2019/10/30	0	0.00	3	37.30	37.30	-3	38	-7.76%
2019/10/18	0	0.00	0.1	37.45	37.45	-0.1	37	-0.28%
2019/10/14	0	0.00	2	37.65	37.10	-2	45	-4.40%
2019/08/14	0	0.00	2	35.90	35.85	-2	60	-3.28%
2019/07/19	2	35.80	0	0.00	35.95	2	57	3.49%
2019/07/01	5	38.00	0	0.00	38.10	5	45	11.07%
2019/06/10	0	0.00	1	37.90	38.00	-1	48	-2.07%
2019/05/31	0	0.00	1	37.15	37.15	-1	47	-2.11%
2019/04/16	2	36.60	0	0.00	36.50	2	44	4.54%
2019/03/26	0	0.00	1	36.40	36.45	-1	39	-2.53%
2019/03/20	1	36.20	0	0.00	36.25	1	37	2.70%
2019/03/18	2	36.25	0	0.00	36.15	2	37	5.38%
2019/03/13	2	36.28	0	0.00	36.35	2	39	5.09%
2019/03/07	0	0.00	6	36.12	36.05	-6	47	-12.60%
2019/03/06	0	0.00	1	36.00	35.90	-1	51	-1.96%
2019/01/09	0	0.00	4	34.70	34.80	-4	72	-5.48%
2018/12/11	0	35.75	0	0.00	35.75	0	71	0.06%
2018/12/03	0	0.00	2	37.40	36.90	-2	67	-2.96%
2018/11/30	4	37.14	0	0.00	36.80	4	63	6.29%
2018/11/29	0	0.00	1	37.20	36.80	-1	59	-1.68%
2018/11/27	0	0.00	1	35.60	36.30	-1	52	-1.90%
2018/11/26	1	36.70	0	0.00	36.50	1	46	2.17%
2018/10/30	1	32.70	0	0.00	32.60	1	34	2.90%
2018/10/19	2	33.40	0	0.00	33.00	2	36	5.48%
2018/10/11	1	32.85	0	0.00	32.85	1	37	2.66%
2018/10/09	1	33.65	0	0.00	33.90	1	36	2.77%
2018/08/27	1	34.60	0	0.00	34.60	1	60	1.65%
2018/08/02	1	35.00	0	0.00	35.00	1	68	1.46%
2018/07/25	0	35.25	0	0.00	34.95	0	72	0.06%
2018/07/09	1	34.45	0	0.00	34.45	1	76	1.30%
2018/06/27	3	37.10	0	0.00	37.10	3	76	3.92%
2018/06/26	0	0.00	2	37.20	37.25	-2	77	-2.58%
2018/06/25	0	0.00	8	37.60	37.60	-8	78	-10.18%
2018/06/21	0	0.00	50	37.52	37.70	-50	83	-59.59%
2018/06/12	4	37.75	0	0.00	37.80	4	78	5.07%
2018/05/23	11	37.12	20	37.07	37.00	-9	72	-12.49%
2018/05/22	0	0.00	20	37.22	37.40	-20	70	-28.21%
2018/05/16	0	0.00	1	36.70	36.85	-1	68	-1.46%
2018/03/21	10	34.60	0	0.00	34.50	10	63	15.76%
2018/03/15	10	34.60	0	0.00	34.60	10	62	15.94%
2018/03/05	1	33.80	0	0.00	33.95	1	64	1.55%
2018/01/09	0	0.00	1	35.55	35.65	-1	50	-1.96%
2018/01/02	0	0.00	1	34.65	34.65	-1	37	-2.65%