鳳凰 (5706)-群益金鼎-館前券商分點個股進出

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
76.6
漲跌
▼0.5
漲幅
-0.65%
成交量
1,798張
產業
上市觀光類股
192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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/05/20	60	80.50	61	75.47	77.10	-1	2,019	-0.05%
2024/05/17	25	79.96	24	80.94	80.00	1	1,826	0.05%
2024/05/16	3	81.76	3	81.66	81.70	0	1,783	0.00%
2024/05/15	0	0.00	1	79.80	79.80	-1	1,656	-0.06%
2024/05/14	30	78.92	29	79.61	78.80	1	1,642	0.06%
2024/05/13	0	0.00	1	78.20	78.40	-1	1,556	-0.06%
2024/05/10	0	0.00	0	75.90	78.10	0	1,534	0.00%
2024/05/06	3	78.57	3	78.47	77.50	0	1,498	0.00%
2024/05/03	1	78.60	1	78.50	78.60	0	1,486	0.00%
2024/04/29	36	79.36	52.1	79.89	79.00	-16.1	1,375	-1.17%
2024/04/26	21	79.06	1	78.10	79.70	20	1,233	1.62%
2024/04/25	57.1	79.24	64	78.98	78.50	-7	1,139	-0.61%
2024/04/24	22	75.60	19	76.12	76.30	3	920	0.33%
2024/04/23	28	74.83	12	73.57	73.10	16	828	1.93%
2024/04/22	0	0.00	0.1	71.90	71.30	-0.1	732	-0.01%
2024/04/16	0	0.00	0.5	69.00	68.40	-0.5	752	-0.07%
2024/04/12	12	72.93	17	73.11	73.10	-5	754	-0.66%
2024/04/11	21.5	75.08	15	73.29	74.10	6.5	727	0.89%
2024/04/10	0	0.00	1	69.20	69.10	-1	587	-0.17%
2024/04/03	0.1	67.50	0	0.00	67.70	0.1	659	0.02%
2024/04/02	1	68.40	0	0.00	68.60	1	658	0.15%
2024/04/01	0	0.00	1	69.40	68.90	-1	661	-0.15%
2024/03/28	0	0.00	0.1	69.00	69.10	-0.1	660	-0.02%
2024/03/26	0	68.40	0	0.00	67.50	0	654	0.00%
2024/03/21	2	68.90	2	68.50	68.30	0	660	0.00%
2024/03/19	0	66.50	0	0.00	67.40	0	663	0.00%
2024/03/18	0	0.00	3	66.50	66.40	-3	664	-0.45%
2024/03/15	3	68.40	0.1	69.70	67.60	2.9	677	0.43%
2024/03/13	1	68.00	0	0.00	67.20	1	648	0.15%
2024/03/12	0	0.00	7.4	67.80	68.00	-7.4	653	-1.13%
2024/03/11	0	0.00	2.1	63.65	64.20	-2.1	644	-0.33%
2024/03/08	2	60.80	0	0.00	60.80	2	635	0.31%
2024/03/07	0	0.00	1	62.20	62.10	-1	643	-0.16%
2024/02/29	0.1	61.50	0	0.00	61.70	0.1	733	0.01%
2024/02/27	0	61.67	0	0.00	61.40	0	840	0.00%
2024/02/23	1.3	61.58	0	0.00	61.50	1.3	1,132	0.11%
2024/02/22	1.1	62.03	0	0.00	62.00	1.1	1,215	0.09%
2024/02/21	0.2	62.85	0	0.00	62.70	0.2	1,435	0.01%
2024/02/20	2.3	63.16	0	0.00	62.80	2.3	1,698	0.14%
2024/02/19	0.1	64.10	0	0.00	63.70	0.1	1,899	0.01%
2024/02/16	1.3	63.77	1	63.60	63.70	0.3	1,910	0.02%
2024/02/15	1.3	64.47	0	0.00	64.50	1.3	1,919	0.07%
2024/01/31	0	0.00	1	68.50	68.40	-1	1,993	-0.05%
2024/01/29	2	69.10	2	70.20	68.90	0	2,134	0.00%
2024/01/26	0	0.00	1	67.70	67.60	-1	2,145	-0.05%
2024/01/25	1	67.60	0	0.00	67.60	1	2,178	0.05%
2024/01/24	0	0.00	4	68.65	68.50	-4	2,274	-0.18%
2024/01/17	2	67.50	0	0.00	67.70	2	2,389	0.08%
2024/01/16	1	68.20	0	0.00	67.40	1	2,417	0.04%
2024/01/15	2	70.20	4	70.35	70.40	-2	2,411	-0.08%
2024/01/05	1	74.00	1	75.49	74.00	0	2,424	0.00%
2023/12/29	5	73.52	2	74.25	73.50	3	2,407	0.12%
2023/12/14	1	71.80	0	0.00	71.60	1	2,375	0.04%
2023/12/12	0	0.00	1	71.90	72.10	-1	2,379	-0.04%
2023/12/06	0	0.00	1	76.00	75.40	-1	2,414	-0.04%
2023/12/01	1	74.40	3	74.50	74.30	-2	2,389	-0.08%
2023/11/30	3	74.87	0	0.00	74.30	3	2,386	0.13%
2023/11/27	0	0.00	2	73.40	73.00	-2	2,368	-0.08%
2023/11/24	15	75.29	11	76.34	75.10	4	2,338	0.17%
2023/11/22	25	79.45	20	80.30	78.50	5	2,199	0.23%
2023/11/21	13	77.08	14	76.60	78.50	-1	2,154	-0.05%
2023/11/20	62	77.30	61	78.02	76.50	1	2,078	0.05%
2023/11/17	15	79.69	17	80.27	82.60	-2	1,878	-0.11%
2023/11/16	25	73.66	25	72.18	75.10	0	1,634	0.00%
2023/11/13	21	68.55	13	69.25	69.50	8	1,458	0.55%
2023/11/10	5	68.40	5	68.20	68.80	0	1,446	0.00%
2023/11/09	5	67.30	5	68.80	67.30	0	1,446	0.00%
2023/11/07	19	69.27	19	70.04	69.10	0	1,529	0.00%
2023/11/06	22	69.93	19	69.83	69.50	3	1,509	0.20%
2023/11/02	0	0.00	9	67.84	68.90	-9	1,472	-0.61%
2023/11/01	20	68.17	20	67.77	68.80	0	1,456	0.00%
2023/10/31	4	67.15	4	66.60	66.60	0	1,380	0.00%
2023/10/27	5	65.60	5	66.20	66.40	0	1,404	0.00%
2023/10/26	10	65.22	10	67.35	64.90	0	1,455	0.00%
2023/10/25	0	0.00	3	66.23	66.60	-3	1,593	-0.19%
2023/10/24	9	63.81	10	62.79	64.70	-1	1,613	-0.06%
2023/10/19	2	61.30	2	61.05	61.00	0	1,795	0.00%
2023/10/17	2	61.65	1	62.20	62.00	1	2,111	0.05%
2023/10/16	5	62.02	5	63.60	62.10	0	2,152	0.00%
2023/10/13	1	64.00	1	65.50	63.60	0	2,203	0.00%
2023/10/12	1	63.80	1	63.80	63.80	0	2,197	0.00%
2023/10/11	1	63.30	0	0.00	63.00	1	2,265	0.04%
2023/10/05	1.1	65.26	1	66.00	65.40	0.1	2,363	0.01%
2023/10/03	2	65.50	0	0.00	64.60	2	2,443	0.08%
2023/10/02	0	0.00	0.1	66.00	66.50	-0.1	2,587	0.00%
2023/09/27	0	0.00	1	66.70	65.20	-1	2,802	-0.04%
2023/09/26	0	66.40	0	0.00	65.50	0	2,856	0.00%
2023/09/21	1	65.20	1	65.10	65.50	0	3,055	0.00%
2023/09/13	5	70.10	8	69.20	69.00	-3	4,095	-0.07%
2023/09/12	0	0.00	1	67.50	67.20	-1	4,182	-0.02%
2023/09/11	1	67.50	0	0.00	67.80	1	4,303	0.02%
2023/08/30	3	73.43	0	0.00	73.20	3	7,433	0.04%
2023/08/29	0	0.00	1	73.50	74.00	-1	7,747	-0.01%
2023/08/28	8	72.34	7	76.67	71.50	1	8,316	0.01%
2023/08/25	26	77.43	24	78.02	76.90	2	8,681	0.02%
2023/08/16	1	76.00	0	0.00	75.80	1	11,027	0.01%
2023/08/14	3	78.43	3	76.83	77.30	0	11,375	0.00%
2023/08/11	9	78.59	9	79.16	79.40	0	11,597	0.00%
2023/08/09	2	78.70	3	80.20	78.70	-1	11,868	-0.01%
2023/08/08	13	80.88	13	82.52	79.40	0	11,911	0.00%
2023/08/01	8	80.60	8	81.10	81.00	0	11,857	0.00%
2023/07/28	27	82.87	33	82.80	82.30	-6	11,760	-0.05%
2023/07/27	2	82.45	2	82.05	82.30	0	11,589	0.00%
2023/07/26	2	81.90	4	82.80	81.00	-2	11,542	-0.02%
2023/07/25	14	80.19	8	79.99	79.70	6	11,456	0.05%
2023/07/24	1	78.80	6	78.65	79.80	-5	11,409	-0.04%
2023/07/21	31	82.32	30	83.81	81.00	1	11,333	0.01%
2023/07/20	14	84.05	9	84.78	84.70	5	11,152	0.04%
2023/07/19	6	82.00	8	81.36	80.50	-2	11,014	-0.02%
2023/07/18	4	81.93	5.3	83.65	80.60	-1.3	10,979	-0.01%
2023/07/17	0	0.00	0	87.75	84.80	0	10,933	0.00%
2023/07/12	1	92.10	1	94.40	91.60	0	10,871	0.00%
2023/07/11	6	98.17	12	97.00	95.80	-6	10,890	-0.06%
2023/07/10	16	97.23	11	97.62	96.90	5	10,951	0.05%
2023/07/07	27.1	100.60	25	100.18	98.00	2.1	10,905	0.02%
2023/07/06	17.1	102.32	18	102.78	101.00	-0.9	10,761	-0.01%
2023/07/05	10	110.15	7	107.00	105.50	3	10,654	0.03%
2023/07/04	5	109.30	22	108.82	109.00	-17	10,551	-0.16%
2023/07/03	5	113.00	1	114.00	112.00	4	10,500	0.04%
2023/06/30	6	110.83	11	111.68	111.50	-5	10,439	-0.05%
2023/06/29	16	112.06	16	111.94	113.00	0	10,417	0.00%
2023/06/28	18	112.33	16.1	112.02	111.50	1.9	10,357	0.02%
2023/06/27	7	112.14	6	112.58	108.50	1	10,253	0.01%
2023/06/26	47.1	111.91	47	111.33	112.00	0.1	10,121	0.00%
2023/06/21	9	114.17	10.2	115.90	112.00	-1.2	10,035	-0.01%
2023/06/20	30.2	115.91	26	115.63	114.00	4.2	9,827	0.04%
2023/06/19	42	114.46	41.2	113.93	113.00	0.8	9,597	0.01%
2023/06/16	32	113.50	33.2	113.97	110.00	-1.2	9,395	-0.01%
2023/06/15	14	112.86	16	112.22	114.50	-2	9,281	-0.02%
2023/06/14	21	113.38	72	112.83	113.00	-51	9,177	-0.56%
2023/06/13	52	115.03	42	114.15	111.50	10	8,851	0.11%
2023/06/12	73	110.86	26	113.17	110.00	47	8,499	0.55%
2023/06/09	41	115.85	46	115.53	116.50	-5	8,329	-0.06%
2023/06/08	65	123.52	190	124.42	119.50	-125	7,981	-1.57%	大賣/鉅額交易
2023/06/07	98	123.06	113	123.17	123.00	-15	7,613	-0.20%	大賣/
2023/06/06	57	115.07	41	115.28	118.00	16	6,856	0.23%
2023/06/05	16.2	109.11	10.1	109.55	107.50	6.1	6,603	0.09%
2023/06/02	10.2	104.09	15	104.47	109.50	-4.8	6,400	-0.07%
2023/06/01	197	104.34	54	104.31	102.00	143	6,089	2.35%	大買/鉅額交易
2023/05/31	18	95.04	25	96.46	99.10	-7	5,541	-0.13%
2023/05/30	13	91.85	19	89.55	90.10	-6	5,158	-0.12%
2023/05/29	11	90.02	12	89.91	90.00	-1	4,980	-0.02%
2023/05/26	87	93.37	85	92.95	87.90	2	4,826	0.04%
2023/05/25	131	88.07	119.4	89.07	95.30	11.6	4,388	0.26%	大買/大賣/
2023/05/24	19	85.53	61	84.22	86.70	-42	3,504	-1.20%
2023/05/23	47	77.26	9.2	74.83	78.90	37.8	3,272	1.15%
2023/05/22	26	71.62	27	71.24	71.80	-1	3,207	-0.03%
2023/05/19	55	71.77	19	70.57	70.20	36	3,211	1.12%
2023/05/18	18	67.52	14	67.81	67.90	4	3,290	0.12%
2023/05/17	53	67.49	103	67.07	67.90	-50	3,536	-1.41%	大賣/
2023/05/16	10	66.26	11	65.73	66.80	-1	3,334	-0.03%
2023/05/15	7	64.30	9	65.39	63.50	-2	3,127	-0.06%
2023/05/12	10	62.40	5	62.42	62.90	5	2,993	0.17%
2023/05/09	2	60.00	0	0.00	60.00	2	2,910	0.07%
2023/05/03	0	0.00	5	62.50	61.80	-5	3,002	-0.17%
2023/04/28	0	0.00	0.1	63.20	62.80	-0.1	3,010	0.00%
2023/04/24	1	62.70	0	0.00	62.60	1	3,007	0.03%
2023/04/21	2	63.10	2	63.80	62.50	0	3,013	0.00%
2023/04/20	2	64.30	0	0.00	64.00	2	3,006	0.07%
2023/04/19	0	0.00	4	67.00	65.90	-4	2,989	-0.13%
2023/04/18	1	64.50	0	0.00	64.50	1	2,947	0.03%
2023/04/17	1	67.20	2	67.70	65.90	-1	2,948	-0.03%
2023/04/14	0	0.00	5	67.24	66.40	-5	2,918	-0.17%
2023/04/13	23	66.93	32	67.34	66.00	-9	2,847	-0.32%
2023/04/07	0	0.00	1	62.80	62.80	-1	2,973	-0.03%
2023/03/29	1	65.00	1	64.10	65.00	0	3,034	0.00%
2023/03/28	14	64.46	0	0.00	63.40	14	3,025	0.46%
2023/03/23	1	64.20	1	64.60	64.30	0	3,602	0.00%
2023/03/17	0	0.00	0	59.70	61.20	0	3,601	0.00%
2023/03/16	0.1	59.90	0	0.00	59.20	0.1	3,583	0.00%
2023/03/10	23	69.53	19	68.05	65.40	4	3,509	0.11%
2023/03/09	1	68.60	1	67.64	69.80	0	3,310	0.00%
2023/03/03	0	0.00	125	68.05	67.90	-125	3,306	-3.78%	大賣/鉅額交易
2023/03/02	3	70.60	0	0.00	69.00	3	3,257	0.09%
2023/03/01	0	0.00	1	70.30	70.00	-1	3,216	-0.03%
2023/02/24	12	71.17	11	70.59	71.20	1	3,199	0.03%
2023/02/23	107	71.23	25	71.04	70.90	82	3,153	2.60%	大買/
2023/02/22	39	69.98	8	69.46	68.80	31	3,097	1.00%
2023/02/21	2	67.95	144	67.31	68.80	-142	3,029	-4.69%	大賣/鉅額交易
2023/02/20	35	70.91	8	69.18	68.60	27	2,971	0.91%
2023/02/17	156	71.38	86	71.02	71.90	70	2,839	2.47%	大買/
2023/02/16	137	70.74	83	70.02	71.80	54	2,687	2.01%	大買/
2023/02/15	13	68.86	16	68.74	68.80	-3	2,351	-0.13%
2023/02/14	2	62.50	20	63.12	64.40	-18	1,982	-0.91%
2023/02/13	12	61.88	0	0.00	61.80	12	1,919	0.63%
2023/02/09	1	62.40	0	0.00	62.20	1	1,923	0.05%
2023/02/06	1	63.00	3	62.30	62.60	-2	1,910	-0.10%
2023/02/03	1	61.30	1	63.30	61.20	0	1,885	0.00%
2023/02/02	2	61.40	0	0.00	61.40	2	1,844	0.11%
2023/02/01	2	61.70	6	61.48	61.90	-4	1,847	-0.22%
2023/01/30	2	59.70	0	0.00	59.50	2	1,850	0.11%
2023/01/17	2	60.25	2	59.90	59.70	0	1,864	0.00%
2023/01/16	1	59.80	1	59.60	60.00	0	1,887	0.00%
2023/01/13	1	60.00	0	0.00	59.00	1	1,916	0.05%
2023/01/11	2	60.95	0	0.00	60.90	2	1,946	0.10%
2023/01/09	5	61.70	6	61.37	61.60	-1	2,018	-0.05%
2023/01/05	1	61.90	6	62.33	61.20	-5	2,165	-0.23%
2022/12/30	2	62.80	2	62.10	61.40	0	2,230	0.00%
2022/12/29	3	61.00	3	59.27	61.80	0	2,205	0.00%
2022/12/28	4	61.65	6	61.12	61.00	-2	2,187	-0.09%
2022/12/27	7	61.69	2	61.90	60.70	5	2,143	0.23%
2022/12/26	2	60.80	2	61.75	60.30	0	2,064	0.00%
2022/12/22	1	60.90	2	61.10	61.40	-1	2,150	-0.05%
2022/12/21	1	59.70	0	0.00	60.50	1	2,168	0.05%
2022/12/20	5.1	58.25	5	58.50	57.90	0.1	2,218	0.00%
2022/12/19	3	58.63	8	59.90	58.50	-5	2,292	-0.22%
2022/12/16	48	65.39	42	65.27	60.10	6	2,435	0.25%
2022/12/15	3	63.57	6.3	62.91	64.70	-3.3	2,212	-0.15%
2022/12/12	2	58.60	2	57.50	57.80	0	2,351	0.00%
2022/12/01	2	58.00	0	0.00	58.50	2	2,605	0.08%
2022/11/30	1	56.80	1	57.20	57.50	0	2,647	0.00%
2022/11/29	4	55.25	1	55.90	56.30	3	2,628	0.11%
2022/11/28	1	52.80	1	54.00	54.00	0	2,597	0.00%
2022/11/25	2	52.40	0	0.00	52.10	2	2,600	0.08%
2022/11/24	0	0.00	2	52.40	52.30	-2	2,674	-0.07%
2022/11/18	3	55.10	3	56.63	53.40	0	3,042	0.00%
2022/11/17	4	53.90	0	0.00	54.10	4	2,979	0.13%
2022/11/16	0	0.00	1	52.00	52.20	-1	2,969	-0.03%
2022/11/09	1	50.90	0	0.00	50.70	1	3,010	0.03%
2022/11/04	0	0.00	2.2	49.41	49.55	-2.2	2,991	-0.07%
2022/11/01	1	46.75	1	47.10	47.60	0	2,996	0.00%
2022/10/31	1	46.00	2	46.10	45.85	-1	3,001	-0.03%
2022/10/26	11	45.04	11	45.06	45.40	0	3,024	0.00%
2022/10/25	1	45.25	1	45.50	45.50	0	3,021	0.00%
2022/10/24	1	45.85	1	46.00	46.60	0	3,022	0.00%
2022/10/18	12	48.43	12	48.37	48.80	0	3,113	0.00%
2022/10/17	1	48.15	6	48.99	49.25	-5	3,120	-0.16%
2022/10/13	2	54.35	1	57.00	52.20	1	3,209	0.03%
2022/10/12	3.5	58.27	5	58.10	58.00	-1.5	3,541	-0.04%
2022/10/07	13	59.72	9	59.76	58.60	4	3,604	0.11%
2022/10/04	7	57.70	7	59.10	58.10	0	3,569	0.00%
2022/10/03	1	58.00	0	0.00	57.90	1	3,583	0.03%
2022/09/30	9.3	57.90	9	56.91	58.00	0.3	3,573	0.01%
2022/09/28	2	57.20	5	56.32	55.00	-3	3,508	-0.09%
2022/09/27	44	59.85	5	59.16	59.60	39	3,500	1.11%
2022/09/26	4	65.48	5.5	64.01	62.00	-1.5	3,503	-0.04%
2022/09/23	13	67.61	11	67.82	65.40	2	3,468	0.06%
2022/09/22	41	69.16	42	69.02	67.90	-1	3,298	-0.03%
2022/09/21	5	67.10	12	67.61	67.50	-7	3,046	-0.23%
2022/09/20	9	66.61	26	66.95	67.00	-17	2,982	-0.57%
2022/09/19	16	64.98	5	66.68	65.00	11	2,916	0.38%
2022/09/16	64	67.04	90	66.54	66.60	-26	2,865	-0.91%
2022/09/15	2	64.35	2	65.10	64.00	0	2,746	0.00%
2022/09/14	6	64.58	5.3	64.81	65.40	0.7	2,752	0.03%
2022/09/13	5	63.98	0	0.00	64.80	5	2,774	0.18%
2022/09/08	0.3	61.90	0	0.00	62.00	0.3	2,866	0.01%
2022/09/07	0	0.00	1	61.40	60.90	-1	2,898	-0.03%
2022/09/06	0	61.50	0	0.00	61.40	0	2,930	0.00%
2022/09/05	0	0.00	0.2	61.50	61.30	-0.2	2,946	-0.01%
2022/09/02	0	0.00	1	63.50	62.80	-1	3,159	-0.03%
2022/08/31	6	66.43	6	66.45	64.60	0	3,315	0.00%
2022/08/30	12	64.28	12	64.55	64.00	0	3,468	0.00%
2022/08/29	37	66.03	36	67.21	63.80	1	3,661	0.03%
2022/08/26	6	64.23	8	64.85	66.30	-2	3,950	-0.05%
2022/08/22	1	62.20	4	61.80	61.30	-3	5,294	-0.06%
2022/08/18	1	59.40	0	0.00	59.90	1	5,388	0.02%
2022/08/16	4	61.40	4	61.63	60.20	0	5,449	0.00%
2022/08/09	2	59.40	2	59.60	59.10	0	5,634	0.00%
2022/08/08	1	58.00	0	0.00	58.70	1	5,698	0.02%
2022/08/05	2	60.00	2	60.00	60.20	0	5,843	0.00%
2022/08/04	1	57.50	0	0.00	58.70	1	5,940	0.02%
2022/08/02	2	61.55	1	61.40	61.40	1	6,019	0.02%
2022/07/29	2	62.65	2	63.45	64.00	0	6,289	0.00%
2022/07/27	3	68.90	1	68.60	68.80	2	6,352	0.03%
2022/07/26	12	71.73	23	71.40	67.80	-11	6,463	-0.17%
2022/07/25	8	69.44	7	69.46	69.30	1	6,565	0.02%
2022/07/21	2	68.10	2	69.60	69.30	0	6,560	0.00%
2022/07/20	29	70.13	28	70.05	70.10	1	6,591	0.02%
2022/07/19	194	70.31	179	70.60	68.50	15	6,508	0.23%	大買/大賣/
2022/07/18	0	0.00	2	66.05	66.40	-2	6,168	-0.03%
2022/07/15	0	0.00	1	60.70	60.40	-1	6,161	-0.02%
2022/07/14	0	0.00	1	59.30	61.10	-1	6,215	-0.02%
2022/07/13	1	59.90	0	0.00	60.50	1	6,307	0.02%
2022/07/12	0	0.00	2	58.40	58.70	-2	6,479	-0.03%
2022/07/08	3	61.83	2	61.10	60.70	1	7,090	0.01%
2022/07/04	1	59.60	1	60.50	59.60	0	7,473	0.00%
2022/06/30	1	63.40	0	0.00	62.00	1	7,476	0.01%
2022/06/27	3	65.00	2	65.05	65.20	1	7,879	0.01%
2022/06/24	4	63.70	5	63.52	62.60	-1	8,086	-0.01%
2022/06/23	1	63.20	1	64.20	62.20	0	8,142	0.00%
2022/06/22	2	64.20	0	0.00	63.50	2	8,307	0.02%
2022/06/21	16	68.62	16	67.64	68.10	0	8,303	0.00%
2022/06/20	0	0.00	27	66.94	65.70	-27	8,572	-0.31%
2022/06/17	4	69.00	4	68.63	69.10	0	8,636	0.00%
2022/06/16	1	70.20	1	70.10	67.90	0	8,605	0.00%
2022/06/15	11	69.83	10	70.22	69.40	1	8,658	0.01%
2022/06/14	31	70.40	6	69.70	70.30	25	8,852	0.28%
2022/06/13	26.2	74.05	23	72.67	70.30	3.2	8,844	0.04%
2022/06/10	13	72.40	7	72.53	72.50	6	8,719	0.07%
2022/06/09	5	73.18	5	73.26	72.90	0	8,760	0.00%
2022/06/08	64	73.08	76	73.45	72.90	-12	8,742	-0.14%
2022/06/07	74	72.05	64	71.82	72.90	10	8,753	0.11%
2022/06/06	383	75.64	405	77.22	73.70	-22	8,664	-0.25%	大買/大賣/
2022/06/02	188	75.99	187	76.19	75.00	1	8,360	0.01%	大買/大賣/
2022/06/01	26	74.20	6	73.30	72.00	20	7,901	0.25%
2022/05/31	113	72.45	114	72.93	72.80	-1	8,076	-0.01%	大買/大賣/
2022/05/30	13	70.56	13	69.83	72.00	0	7,905	0.00%
2022/05/27	6	67.00	6	68.23	65.50	0	7,907	0.00%
2022/05/26	0.1	63.60	0	0.00	64.00	0.1	8,044	0.00%
2022/05/25	3	64.40	0	0.00	65.00	3	8,740	0.03%
2022/05/24	3	64.30	2	63.10	63.00	1	9,194	0.01%
2022/05/23	2	63.50	3	63.07	63.40	-1	9,376	-0.01%
2022/05/20	2	61.60	2	61.70	61.30	0	9,496	0.00%
2022/05/19	2	60.50	3	60.37	61.70	-1	9,784	-0.01%
2022/05/18	1	63.70	1	64.10	63.70	0	10,320	0.00%
2022/05/16	21	63.58	21	63.30	64.40	0	10,384	0.00%
2022/05/13	19.1	61.77	18	60.84	64.00	1.1	10,384	0.01%
2022/05/12	9	64.52	13	65.41	63.00	-4	10,243	-0.04%
2022/05/11	7.1	70.20	7	70.06	70.00	0.1	10,145	0.00%
2022/05/10	7	69.54	7	69.23	69.80	0	10,105	0.00%
2022/05/09	37.1	72.97	32	73.41	70.50	5.1	10,033	0.05%
2022/05/06	0.1	70.90	1	69.90	71.00	-0.9	9,780	-0.01%
2022/05/05	3.1	72.22	3	72.10	70.60	0.1	9,750	0.00%
2022/05/04	8	71.25	11	71.29	71.20	-3	9,724	-0.03%
2022/05/03	33	71.05	33	71.05	71.40	0	9,662	0.00%
2022/04/29	148	70.97	144	71.50	69.80	4	9,511	0.04%	大買/大賣/
2022/04/28	1.1	67.79	1	67.30	67.20	0.1	9,295	0.00%
2022/04/26	11	69.47	12	68.58	68.10	-1	9,233	-0.01%
2022/04/25	38	69.33	42	68.58	68.70	-4	9,134	-0.04%
2022/04/22	1.1	68.54	1	68.50	67.90	0.1	9,033	0.00%
2022/04/21	10	68.83	9.1	68.48	69.10	0.9	8,993	0.01%
2022/04/20	11	67.74	6	68.17	68.00	5	8,925	0.06%
2022/04/19	7	69.81	6	69.65	68.40	1	8,856	0.01%
2022/04/18	17.2	69.96	18	70.08	68.10	-0.8	8,743	-0.01%
2022/04/15	12.1	77.09	10	78.06	71.90	2.1	8,542	0.02%
2022/04/14	47	79.66	85	78.86	77.20	-38	8,248	-0.46%
2022/04/13	128	72.15	92	73.18	73.70	36	7,877	0.46%	大買/
2022/04/12	1	66.00	1	66.80	67.00	0	7,686	0.00%
2022/04/11	0.1	65.50	1	65.50	65.30	-0.9	7,645	-0.01%
2022/04/08	22	68.04	22	67.81	69.10	0	7,542	0.00%
2022/04/07	2	64.95	5	65.70	65.00	-3	7,353	-0.04%
2022/04/06	8	66.99	5	67.18	66.70	3	7,274	0.04%
2022/04/01	12	67.08	12	67.04	67.50	0	7,200	0.00%
2022/03/31	26	68.30	19	68.23	66.70	7	7,105	0.10%
2022/03/30	37	67.28	35	67.55	67.00	2	6,869	0.03%
2022/03/29	11	66.78	14	66.50	65.50	-3	6,733	-0.04%
2022/03/28	2	62.00	1	63.00	64.50	1	6,486	0.02%
2022/03/25	60	67.08	62	67.31	66.70	-2	6,387	-0.03%
2022/03/24	8	66.14	6	66.38	65.60	2	6,172	0.03%
2022/03/23	55	67.52	61	67.94	66.30	-6	6,104	-0.10%
2022/03/22	21	63.18	16	63.88	64.80	5	5,766	0.09%
2022/03/21	7	63.49	4	63.35	63.10	3	5,648	0.05%
2022/03/18	48	64.65	48	65.23	63.90	0	5,594	0.00%
2022/03/17	54	65.64	55	66.23	64.60	-1	5,490	-0.02%
2022/03/16	13	62.71	8	62.79	62.70	5	5,248	0.10%
2022/03/15	9.1	61.72	13	62.48	62.30	-3.9	5,170	-0.08%
2022/03/14	16	62.81	19	63.31	63.10	-3	5,069	-0.06%
2022/03/11	9	62.14	4	62.05	63.10	5	4,962	0.10%
2022/03/10	58	63.63	58	65.66	61.90	0	4,862	0.00%
2022/03/09	18	61.51	18	61.57	62.00	0	4,621	0.00%
2022/03/08	30	62.12	30	61.26	61.10	0	4,484	0.00%
2022/03/07	11.1	63.33	13	63.29	61.10	-1.9	4,248	-0.04%
2022/03/04	143	67.11	185	67.52	67.00	-42	4,126	-1.02%	大買/大賣/
2022/03/03	188	67.55	150	67.73	68.50	38	3,744	1.01%	大買/大賣/
2022/03/02	18	62.57	17	62.39	62.30	1	3,418	0.03%
2022/03/01	31	60.85	35	61.15	62.50	-4	3,265	-0.12%
2022/02/25	85.2	65.51	80	65.55	61.80	5.2	3,030	0.17%
2022/02/24	205.1	64.71	209.2	65.07	66.00	-4.1	2,306	-0.18%	大買/大賣/
2022/02/23	57	58.91	58	59.08	60.00	-1	1,825	-0.06%
2022/02/22	14	56.82	15	56.79	58.90	-1	1,607	-0.06%
2022/02/21	38	58.48	36	58.36	57.60	2	1,440	0.14%
2022/02/18	82	56.66	132.3	56.59	59.10	-50.3	1,125	-4.47%	大賣/
2022/02/17	62	53.93	15.1	53.37	54.50	46.9	524	8.94%
2022/02/16	3	49.30	3.5	49.12	49.55	-0.5	436	-0.12%
2022/02/15	1	50.90	1	50.42	48.05	0	410	-0.01%
2022/01/24	0	0.00	1	40.60	40.60	-1	323	-0.31%
2022/01/06	0.1	42.00	0	0.00	42.10	0.1	315	0.03%
2022/01/05	0	0.00	1	42.30	42.40	-1	319	-0.31%
2022/01/04	0.1	42.40	0	0.00	42.40	0.1	320	0.03%
2021/12/27	1	42.95	1	42.80	42.90	0	361	0.00%
2021/12/14	0.1	42.45	0	0.00	42.70	0.1	379	0.03%
2021/11/26	0.1	44.50	0	0.00	44.20	0.1	374	0.03%
2021/11/18	0.1	45.85	0	0.00	46.05	0.1	356	0.03%
2021/11/11	1	47.95	0	0.00	47.45	1	318	0.31%
2021/11/03	1	44.80	0	0.00	44.90	1	265	0.38%
2021/10/13	0.1	42.70	0	42.50	42.85	0.1	389	0.01%
2021/10/08	0.1	43.10	0	0.00	43.25	0.1	409	0.02%
2021/10/06	0.1	42.05	0	0.00	42.25	0.1	426	0.02%
2021/10/01	0.1	41.00	0	0.00	41.30	0.1	561	0.02%
2021/09/28	0	0.00	0.1	41.60	42.10	-0.1	709	-0.01%
2021/09/22	0.1	38.75	0	0.00	38.85	0.1	756	0.01%
2021/09/07	0	38.70	0	0.00	38.45	0	853	0.00%
2021/09/06	0	38.95	0	0.00	38.45	0	859	0.00%
2021/09/03	0.1	39.95	0	0.00	39.95	0.1	856	0.01%
2021/09/02	0.1	40.68	0	0.00	40.25	0.1	860	0.01%
2021/09/01	0	0.00	1	41.50	41.55	-1	864	-0.12%
2021/08/30	1	42.45	0	0.00	41.45	1	885	0.11%
2021/08/26	0	41.20	0	0.00	41.20	0	955	0.00%
2021/08/16	0.1	40.50	0	0.00	40.45	0.1	982	0.01%
2021/08/05	0.1	42.05	0	0.00	42.05	0.1	1,006	0.01%
2021/08/04	0	0.00	2	43.15	42.80	-2	1,020	-0.20%
2021/08/03	0.1	42.90	0	0.00	43.10	0.1	1,024	0.01%
2021/07/29	0.1	44.15	0	0.00	44.10	0.1	1,020	0.01%
2021/07/28	0	0.00	0.1	44.60	44.15	-0.1	1,025	-0.01%
2021/07/27	0.1	44.45	0	0.00	44.35	0.1	1,029	0.01%
2021/07/26	1	45.75	0	0.00	45.70	1	1,025	0.10%
2021/07/23	1	48.00	1	47.60	47.05	0	1,016	0.00%
2021/07/20	0.1	46.40	0	0.00	46.20	0.1	973	0.01%
2021/07/16	1	46.55	0	0.00	45.65	1	957	0.10%
2021/07/12	0.1	45.10	0	0.00	45.05	0.1	918	0.01%
2021/07/09	0.1	47.05	0	0.00	46.75	0.1	896	0.01%
2021/07/08	0.1	47.35	0	47.90	47.45	0	860	0.00%
2021/07/07	0	48.70	0.9	47.53	49.85	-0.9	768	-0.12%
2021/07/06	1	45.65	1.5	44.93	45.35	-0.5	653	-0.08%
2021/07/01	0.1	43.15	12.5	43.07	44.15	-12.5	618	-2.01%
2021/06/28	0.1	41.15	2	41.15	40.90	-1.9	623	-0.30%
2021/06/25	0.2	41.90	0	0.00	42.10	0.2	620	0.03%
2021/06/24	0	0.00	0	42.00	42.40	0	625	0.00%
2021/06/23	2.1	42.33	0	0.00	42.20	2.1	631	0.33%
2021/06/22	10.1	42.79	0	0.00	43.10	10.1	626	1.61%
2021/06/11	0	0.00	1	40.80	40.30	-1	673	-0.15%
2021/06/09	0.3	40.25	0	0.00	40.55	0.3	760	0.04%
2021/06/07	1	39.54	0	40.00	39.65	1	778	0.13%
2021/06/04	2	44.00	2	44.25	41.95	0	868	0.01%
2021/06/01	0	0.00	0	39.25	40.25	0	871	0.00%
2021/05/27	0	36.70	0	0.00	38.00	0	894	0.00%
2021/05/26	0	37.10	0	0.00	36.90	0	912	0.00%
2021/05/20	0.1	34.00	0	0.00	33.80	0.1	1,103	0.01%
2021/05/17	0.1	32.80	0	0.00	31.40	0.1	1,101	0.00%
2021/05/12	0	33.00	0	0.00	33.00	0	1,071	0.00%
2021/05/04	0	0.00	7	34.93	34.50	-7	1,023	-0.68%
2021/05/03	0.1	36.10	0	0.00	36.10	0.1	1,010	0.00%
2021/04/28	0	0.00	0.5	39.00	38.90	-0.5	995	-0.05%
2021/04/27	0.1	39.30	0	0.00	39.50	0.1	989	0.01%
2021/04/26	0.1	39.25	0	0.00	39.25	0.1	987	0.01%
2021/04/22	0.1	39.90	1	39.40	39.10	-1	979	-0.10%
2021/04/21	0.1	39.85	0	0.00	40.00	0.1	967	0.01%
2021/04/19	0	41.00	0	0.00	40.80	0	960	0.00%
2021/04/14	0	0.00	2	39.50	40.10	-2	948	-0.21%
2021/04/13	2.1	41.10	0	0.00	40.75	2.1	944	0.22%
2021/04/08	0	40.80	0	0.00	41.70	0	930	0.00%
2021/04/07	2	40.95	0	0.00	40.70	2	922	0.22%
2021/03/31	0.1	41.93	1	42.80	41.70	-0.9	887	-0.10%
2021/03/30	1	43.20	0.1	43.40	43.30	0.9	871	0.10%
2021/03/24	5.1	44.89	0	0.00	44.20	5.1	848	0.60%
2021/03/23	0.1	44.57	0	0.00	44.35	0.1	837	0.01%
2021/03/22	2.1	46.71	0	0.00	46.05	2.1	817	0.26%
2021/03/19	1	45.35	0	45.20	46.65	1	793	0.12%
2021/03/18	0	0.00	0	45.65	45.55	0	775	0.00%
2021/03/17	0.1	44.50	0	0.00	44.65	0.1	747	0.01%
2021/03/16	3	44.38	3.1	44.68	44.80	0	731	-0.01%
2021/03/15	23	44.68	24.2	44.47	44.30	-1.2	692	-0.17%
2021/03/11	2	41.93	2	42.10	42.00	0	638	0.00%
2021/03/10	20	42.14	20	42.32	42.00	0	625	0.00%
2021/03/09	0	42.40	0	0.00	42.40	0	523	0.00%
2021/03/02	0.1	38.50	0.1	38.53	38.05	0	433	0.00%
2021/02/25	3	40.90	2	40.40	41.10	1	404	0.25%
2021/02/24	3	41.67	3	41.37	41.55	0	359	0.00%
2021/02/23	1	38.10	1	38.45	38.20	0	283	0.00%
2021/01/29	0.1	30.05	0	0.00	29.60	0.1	308	0.03%
2021/01/28	0	29.90	0	0.00	30.05	0	307	0.01%
2021/01/20	0.1	30.07	6	30.00	29.90	-5.9	304	-1.93%
2021/01/19	0	30.20	0	0.00	30.35	0	301	0.00%
2021/01/13	0	30.30	0	0.00	30.40	0	299	0.00%
2021/01/11	0	30.54	0	0.00	30.50	0	298	0.01%
2020/12/30	0.1	31.20	0	0.00	31.50	0.1	289	0.02%
2020/12/25	0	31.05	0.4	31.06	31.35	-0.4	283	-0.13%
2020/12/16	0	0.00	0	33.35	33.35	0	270	-0.01%
2020/11/27	0	32.65	0	0.00	32.70	0	223	0.00%
2020/11/26	0.1	32.25	0	0.00	32.95	0.1	221	0.02%
2020/11/24	0.1	31.15	0	0.00	31.00	0.1	192	0.05%
2020/11/19	0	0.00	2.2	31.18	31.60	-2.2	170	-1.29%
2020/11/18	0	31.00	0	0.00	31.35	0	161	0.01%
2020/11/17	1	30.80	1	31.10	31.30	0	148	0.00%
2020/11/16	0.1	29.20	0	0.00	29.65	0.1	126	0.04%
2020/11/13	0	29.00	0	0.00	28.95	0	123	0.02%
2020/11/11	3.3	29.03	0	0.00	29.60	3.3	117	2.80%
2020/11/10	0	0.00	3.5	30.60	30.60	-3.5	94	-3.76%
2020/11/09	0	0.00	0	27.85	27.85	0	61	-0.03%
2020/11/06	0	28.40	0	0.00	28.00	0	60	0.05%
2020/10/29	0	0.00	2	29.20	29.10	-2	57	-3.49%
2020/10/26	1	28.75	0	0.00	28.85	1	60	1.66%
2020/10/23	0	28.70	0	0.00	28.65	0	60	0.03%
2020/10/22	0	28.75	0	0.00	28.75	0	63	0.05%
2020/10/20	1	28.60	0	0.00	28.95	1	67	1.49%
2020/10/15	0	29.65	0	0.00	29.65	0	72	0.02%
2020/10/13	0	0.00	2	29.58	29.65	-2	75	-2.65%
2020/10/07	0	0.00	0.4	29.25	29.45	-0.4	75	-0.51%
2020/09/29	1.1	28.70	0	0.00	28.95	1.1	83	1.26%
2020/09/24	1	28.50	0	0.00	28.50	1	87	1.17%
2020/09/18	0	0.00	4	29.51	29.50	-4	91	-4.39%
2020/09/17	0	0.00	2	29.00	29.15	-2	90	-2.22%
2020/09/08	0	28.60	0	0.00	28.80	0	97	0.02%
2020/09/03	0.1	29.00	0	0.00	29.20	0.1	106	0.05%
2020/08/27	0	29.60	0	0.00	29.45	0	127	0.02%
2020/08/13	0	28.60	0	0.00	28.55	0	272	0.01%
2020/08/11	0.2	28.75	0	0.00	28.70	0.2	276	0.07%
2020/08/07	0	0.00	0.5	29.00	29.00	-0.5	277	-0.18%
2020/08/06	1.1	29.00	0	0.00	29.05	1.1	278	0.39%
2020/07/30	0	0.00	1	29.50	29.15	-1	288	-0.35%
2020/07/27	1	29.15	0	0.00	29.10	1	291	0.34%
2020/07/20	0.1	33.15	0	0.00	33.10	0.1	287	0.02%
2020/07/16	6	33.28	0	0.00	33.20	6	290	2.07%
2020/06/17	1	34.10	0	0.00	34.30	1	300	0.33%
2020/06/15	1	33.45	0	0.00	34.25	1	309	0.32%
2020/06/12	1	32.50	1	33.95	34.45	0	313	0.00%
2020/06/11	1	34.80	0	0.00	34.85	1	315	0.32%
2020/06/05	1	35.40	2	35.60	35.90	-1	312	-0.32%
2020/06/03	0.1	35.80	0	0.00	35.85	0.1	310	0.03%
2020/06/01	0	0.00	10	35.91	35.50	-10	303	-3.30%
2020/05/29	2	35.30	5	34.65	34.90	-3	298	-1.01%
2020/05/28	1	36.15	1	37.70	36.10	0	289	0.00%
2020/05/27	4	38.33	2	39.80	36.75	2	272	0.73%
2020/05/22	0.3	31.40	0	0.00	31.30	0.3	180	0.18%
2020/05/20	2	31.50	0	0.00	31.45	2	180	1.11%
2020/05/15	0	30.90	0	0.00	30.80	0	177	0.01%
2020/05/11	2	31.48	0	0.00	31.95	2	185	1.08%
2020/05/07	4	30.10	0	0.00	30.20	4	183	2.18%
2020/05/05	0	0.00	0	30.55	30.40	0	186	-0.01%
2020/05/04	5	30.80	0	0.00	30.60	5	187	2.66%
2020/04/21	0.1	28.55	0	0.00	28.55	0.1	210	0.05%
2020/04/17	0	0.00	0	30.00	30.00	0	230	-0.01%
2020/04/01	0	27.30	0	0.00	27.50	0	240	0.01%
2020/03/31	0	27.65	0	0.00	27.30	0	240	0.02%
2020/03/26	1	27.70	0	0.00	27.50	1	239	0.42%
2020/03/25	0	27.70	0	0.00	27.70	0	237	0.01%
2020/03/24	0.1	25.25	0	0.00	25.25	0.1	232	0.06%
2020/03/23	0.1	23.95	0	0.00	23.95	0.1	230	0.04%
2020/03/20	0	22.90	0	0.00	23.05	0	228	0.02%
2020/03/19	0.2	21.30	0	0.00	21.30	0.2	227	0.09%
2020/03/18	0.2	23.40	0	0.00	23.15	0.2	219	0.08%
2020/03/17	0.3	26.00	0	0.00	25.70	0.3	212	0.14%
2020/03/16	0	28.50	0	0.00	28.45	0	206	0.01%
2020/03/09	0	33.60	0	0.00	33.30	0	193	0.01%
2020/02/26	0	35.20	0	0.00	35.20	0	179	0.02%
2020/02/25	2.1	35.15	0	0.00	35.20	2.1	177	1.16%
2020/02/24	0	35.60	0	0.00	35.60	0	171	0.02%
2020/02/18	0	36.00	0	0.00	36.00	0	167	0.02%
2020/02/17	0	36.20	0	0.00	36.15	0	166	0.01%
2020/02/14	0.1	37.00	0	0.00	36.80	0.1	163	0.03%
2020/02/10	0	35.45	0	0.00	35.40	0	157	0.02%
2020/02/05	2	36.30	0	0.00	36.05	2	148	1.35%
2020/02/04	2	36.65	0	0.00	36.80	2	144	1.38%
2020/01/30	0	0.00	4	36.60	36.05	-4	132	-3.02%
2020/01/10	0	0.00	3	43.75	43.95	-3	84	-3.54%
2019/09/26	0	0.00	1.3	36.00	36.00	-1.3	49	-2.51%
2019/07/25	0	0.00	4	35.95	36.10	-4	58	-6.90%
2019/07/22	0	0.00	3	36.35	36.35	-3	56	-5.29%
2019/07/19	0	0.00	7	35.75	35.95	-7	57	-12.21%
2019/07/16	5	38.88	0	0.00	38.95	5	49	10.02%
2019/06/20	2	37.90	0	0.00	37.85	2	48	4.13%
2019/05/09	2	36.55	0	0.00	36.55	2	48	4.16%
2019/05/08	2	36.75	0	0.00	36.70	2	47	4.22%
2019/04/08	4	36.70	0	0.00	36.75	4	42	9.32%
2019/03/28	3	36.80	0	0.00	36.75	3	41	7.15%
2019/03/08	7	36.07	0	0.00	36.10	7	43	15.93%
2018/09/28	3	33.80	0	0.00	33.80	3	37	8.03%
2018/06/12	0	0.00	1	37.90	37.80	-1	78	-1.27%
2018/06/04	1	37.20	0.1	37.30	37.30	0.9	74	1.20%
2018/05/14	0	0.00	0.8	37.10	37.10	-0.8	70	-1.12%
2018/03/30	0	0.00	1	36.30	36.20	-1	78	-1.27%
2018/02/06	1	33.75	0	0.00	33.75	1	65	1.53%