鳳凰 (5706)-元大-敦南券商分點個股進出

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▼1.45%
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－元大-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南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	4	77.70	0	0.00	77.10	4	2,019	0.20%
2024/05/06	0	0.00	0.9	78.10	77.50	-0.9	1,498	-0.06%
2024/05/03	0	0.00	0.1	78.60	78.60	-0.1	1,486	-0.01%
2024/05/02	0	0.00	2	80.70	80.00	-2	1,463	-0.14%
2024/04/30	0	0.00	1	77.00	77.70	-1	1,405	-0.07%
2024/04/29	25	79.69	1	81.00	79.00	24	1,375	1.74%
2024/04/26	1	78.30	1	79.50	79.70	0	1,233	0.00%
2024/04/25	9	78.88	18	79.78	78.50	-9	1,139	-0.79%
2024/04/24	5	76.20	0	0.00	76.30	5	920	0.54%
2024/04/23	1	76.60	1.1	73.41	73.10	-0.1	828	-0.01%
2024/04/22	0	0.00	2	71.20	71.30	-2	732	-0.27%
2024/04/17	0	0.00	7	68.80	69.30	-7	748	-0.94%
2024/04/16	1	69.60	0	69.30	68.40	1	752	0.13%
2024/04/15	1	72.10	0	71.80	71.60	1	746	0.13%
2024/04/11	100	75.17	6	75.67	74.10	94	727	12.92%
2024/04/02	0	0.00	0.1	68.30	68.60	-0.1	658	-0.02%
2024/03/26	0	0.00	1	67.80	67.50	-1	654	-0.15%
2024/03/25	10	69.00	0	0.00	68.70	10	660	1.52%
2024/03/05	2	62.60	1	63.40	63.50	1	669	0.15%
2024/03/04	0	0.00	9	62.13	62.10	-9	675	-1.33%
2024/02/27	0	0.00	5	62.00	61.40	-5	840	-0.60%
2024/02/26	0	0.00	6	61.92	61.80	-6	961	-0.62%
2024/02/23	0	0.00	2	61.55	61.50	-2	1,132	-0.18%
2024/02/21	0	0.00	5	62.90	62.70	-5	1,435	-0.35%
2024/02/19	0	0.00	2	64.00	63.70	-2	1,899	-0.11%
2024/02/15	5	64.08	0	0.00	64.50	5	1,919	0.26%
2024/02/05	1	68.50	0	0.00	68.70	1	1,937	0.05%
2024/01/31	2	68.95	2	68.40	68.40	0	1,993	0.00%
2024/01/29	2	69.20	1	68.90	68.90	1	2,134	0.05%
2024/01/25	2	68.15	0	0.00	67.60	2	2,178	0.09%
2024/01/24	1	68.60	1	68.50	68.50	0	2,274	0.00%
2024/01/16	1	68.60	4	70.00	67.40	-3	2,417	-0.12%
2024/01/15	1	70.80	0	0.00	70.40	1	2,411	0.04%
2024/01/08	1	75.40	1	74.90	74.60	0	2,382	0.00%
2024/01/03	0	0.00	1	74.90	73.70	-1	2,413	-0.04%
2024/01/02	1	74.00	0	0.00	74.00	1	2,405	0.04%
2023/12/29	1	73.80	1	73.70	73.50	0	2,407	0.00%
2023/12/19	8.1	69.81	0	0.00	70.20	8.1	2,371	0.34%
2023/12/18	4.1	71.59	0	0.00	70.80	4.1	2,373	0.17%
2023/12/12	2.3	71.96	0	0.00	72.10	2.3	2,379	0.10%
2023/12/08	0.3	74.78	0	0.00	74.40	0.3	2,411	0.01%
2023/12/05	1	73.80	0	0.00	73.90	1	2,396	0.04%
2023/12/04	1	75.00	0	0.00	75.10	1	2,396	0.04%
2023/12/01	0	74.80	0	0.00	74.30	0	2,389	0.00%
2023/11/30	1	75.20	1	74.30	74.30	0	2,386	0.00%
2023/11/29	0.2	74.66	0	0.00	73.90	0.2	2,376	0.01%
2023/11/27	5	74.50	2	73.00	73.00	3	2,368	0.13%
2023/11/24	1	76.30	0	0.00	75.10	1	2,338	0.04%
2023/11/22	10	79.80	5	79.32	78.50	5	2,199	0.23%
2023/11/21	2	77.00	0	0.00	78.50	2	2,154	0.09%
2023/11/20	2	76.60	1	79.10	76.50	1	2,078	0.05%
2023/11/17	12	79.08	12	81.45	82.60	0	1,878	0.00%
2023/11/16	4	71.73	5	73.70	75.10	-1	1,634	-0.06%
2023/11/09	0	0.00	1	67.90	67.30	-1	1,446	-0.07%
2023/11/08	4	69.00	15	68.33	68.70	-11	1,484	-0.74%
2023/11/07	4	69.60	2	69.75	69.10	2	1,529	0.13%
2023/11/06	7	69.47	3	71.00	69.50	4	1,509	0.27%
2023/11/03	1	67.50	0	0.00	67.80	1	1,443	0.07%
2023/11/02	4	68.33	8	68.56	68.90	-4	1,472	-0.27%
2023/11/01	3	68.30	2	68.25	68.80	1	1,456	0.07%
2023/10/31	2	66.80	0	0.00	66.60	2	1,380	0.14%
2023/10/30	4	65.60	0	0.00	65.60	4	1,380	0.29%
2023/10/26	3	66.77	3	64.90	64.90	0	1,455	0.00%
2023/10/23	3	61.57	3	60.90	60.90	0	1,677	0.00%
2023/10/19	0	0.00	3	61.33	61.00	-3	1,795	-0.17%
2023/10/16	0	0.00	4	63.60	62.10	-4	2,152	-0.19%
2023/10/13	8	64.63	4	63.60	63.60	4	2,203	0.18%
2023/09/27	1	66.00	1	65.70	65.20	0	2,802	0.00%
2023/09/20	1	66.30	0	0.00	66.20	1	3,206	0.03%
2023/09/13	1	70.20	1	69.00	69.00	0	4,095	0.00%
2023/09/11	0	0.00	0	68.50	67.80	0	4,303	0.00%
2023/09/06	0	0.00	1	70.80	69.90	-1	5,199	-0.02%
2023/08/29	0	0.00	1	73.60	74.00	-1	7,747	-0.01%
2023/08/28	2	74.50	1	72.90	71.50	1	8,316	0.01%
2023/08/25	6	77.75	3	77.60	76.90	3	8,681	0.03%
2023/08/15	0	0.00	2	77.00	77.00	-2	11,274	-0.02%
2023/08/14	1	76.50	0	0.00	77.30	1	11,375	0.01%
2023/08/11	2	79.15	2	78.30	79.40	0	11,597	0.00%
2023/08/10	0	0.00	2	77.95	78.50	-2	11,751	-0.02%
2023/08/09	1	78.62	2	80.90	78.70	-1	11,868	-0.01%
2023/08/08	4	80.40	2	82.50	79.40	2	11,911	0.02%
2023/08/07	0	0.00	5	79.06	81.10	-5	11,903	-0.04%
2023/08/02	0	0.00	2	81.10	79.40	-2	11,881	-0.02%
2023/08/01	0	0.00	1	81.50	81.00	-1	11,857	-0.01%
2023/07/28	7	83.29	5	83.22	82.30	2	11,760	0.02%
2023/07/27	11	82.26	11	81.19	82.30	0	11,589	0.00%
2023/07/26	3	83.10	2	81.05	81.00	1	11,542	0.01%
2023/07/25	10	80.15	11	80.65	79.70	-1	11,456	-0.01%
2023/07/24	14	79.29	15	79.50	79.80	-1	11,409	-0.01%
2023/07/21	6	84.32	6	80.77	81.00	0	11,333	0.00%
2023/07/20	17	85.21	6	84.98	84.70	11	11,152	0.10%
2023/07/19	1	82.20	1	80.50	80.50	0	11,014	0.00%
2023/07/18	0	0.00	4	83.43	80.60	-4	10,979	-0.04%
2023/07/17	0	0.00	2	87.00	84.80	-2	10,933	-0.02%
2023/07/14	2	90.40	0	0.00	88.50	2	10,927	0.02%
2023/07/12	0	0.00	1	91.70	91.60	-1	10,871	-0.01%
2023/07/11	0	0.00	1	99.00	95.80	-1	10,890	-0.01%
2023/07/10	0	0.00	3	100.00	96.90	-3	10,951	-0.03%
2023/07/07	3	98.00	0	0.00	98.00	3	10,905	0.03%
2023/07/06	1	100.00	1	101.00	101.00	0	10,761	0.00%
2023/07/05	2	107.25	6	105.50	105.50	-4	10,654	-0.04%
2023/07/03	1	112.50	0	0.00	112.00	1	10,500	0.01%
2023/06/29	0	0.00	0	112.50	113.00	0	10,417	0.00%
2023/06/27	3	112.83	2	108.50	108.50	1	10,253	0.01%
2023/06/21	1	117.50	2.1	112.12	112.00	-1.1	10,035	-0.01%
2023/06/20	0	0.00	2	116.25	114.00	-2	9,827	-0.02%
2023/06/19	10	113.60	13	114.54	113.00	-3	9,597	-0.03%
2023/06/16	18	113.36	8	113.31	110.00	10	9,395	0.11%
2023/06/15	3	112.33	5	113.30	114.50	-2	9,281	-0.02%
2023/06/14	13	112.58	12	113.42	113.00	1	9,177	0.01%
2023/06/13	17	113.35	15	114.37	111.50	2	8,851	0.02%
2023/06/12	4	110.88	3	111.00	110.00	1	8,499	0.01%
2023/06/09	6	117.17	4	114.75	116.50	2	8,329	0.02%
2023/06/08	14	123.89	12	122.42	119.50	2	7,981	0.03%
2023/06/07	13	123.46	10	124.15	123.00	3	7,613	0.04%
2023/06/06	3	112.83	7	114.14	118.00	-4	6,856	-0.06%
2023/06/05	2	109.00	0	0.00	107.50	2	6,603	0.03%
2023/06/02	6	105.00	1	105.50	109.50	5	6,400	0.08%
2023/06/01	20	104.30	18	105.44	102.00	2	6,089	0.03%
2023/05/31	8	94.23	28	95.58	99.10	-20	5,541	-0.36%
2023/05/30	19	91.14	6	91.13	90.10	13	5,158	0.25%
2023/05/29	13	89.86	11.1	90.96	90.00	1.9	4,980	0.04%
2023/05/26	17	92.51	16	92.03	87.90	1	4,826	0.02%
2023/05/25	36	87.84	38.3	87.97	95.30	-2.3	4,388	-0.05%
2023/05/24	9	84.23	19.1	84.89	86.70	-10.1	3,504	-0.29%
2023/05/23	5	72.80	15.3	75.57	78.90	-10.3	3,272	-0.31%
2023/05/22	6	72.03	9.2	71.83	71.80	-3.2	3,207	-0.10%
2023/05/19	6	70.93	30.1	70.31	70.20	-24.1	3,211	-0.75%
2023/05/17	4	67.25	7	67.90	67.90	-3	3,536	-0.08%
2023/05/16	8	65.66	14	66.54	66.80	-6	3,334	-0.18%
2023/05/15	6	65.23	1	64.60	63.50	5	3,127	0.16%
2023/05/12	2	62.45	3	62.63	62.90	-1	2,993	-0.03%
2023/05/11	6	62.23	4	63.15	61.70	2	2,946	0.07%
2023/05/08	2	62.50	2	61.60	61.60	0	2,937	0.00%
2023/04/26	2	61.70	0	0.00	61.90	2	3,005	0.07%
2023/04/21	0	0.00	2	62.80	62.50	-2	3,013	-0.07%
2023/04/19	9	66.20	6	66.88	65.90	3	2,989	0.10%
2023/04/17	4	67.53	0	0.00	65.90	4	2,948	0.14%
2023/04/14	7	67.16	9	67.18	66.40	-2	2,918	-0.07%
2023/04/13	27	66.63	20	66.39	66.00	7	2,847	0.25%
2023/04/07	1	63.10	0	0.00	62.80	1	2,973	0.03%
2023/04/06	1	63.30	0	0.00	63.00	1	2,992	0.03%
2023/03/30	2	64.70	1	64.80	64.00	1	3,022	0.03%
2023/03/29	2	64.35	2	64.85	65.00	0	3,034	0.00%
2023/03/28	7	65.01	1	63.60	63.40	6	3,025	0.20%
2023/03/24	0	0.00	2	63.80	63.80	-2	3,506	-0.06%
2023/03/22	0	0.00	2	64.95	64.30	-2	3,607	-0.06%
2023/03/21	2	64.10	0	0.00	63.60	2	3,599	0.06%
2023/03/14	1	63.10	0	0.00	62.50	1	3,552	0.03%
2023/03/10	6	70.98	7	71.41	65.40	-1	3,509	-0.03%
2023/03/07	2	68.45	2	68.30	68.30	0	3,320	0.00%
2023/03/06	1	67.80	0	0.00	67.80	1	3,319	0.03%
2023/03/03	1	68.40	0	0.00	67.90	1	3,306	0.03%
2023/03/01	1	70.70	0	0.00	70.00	1	3,216	0.03%
2023/02/24	0	0.00	1	71.20	71.20	-1	3,199	-0.03%
2023/02/23	17	72.02	22	71.41	70.90	-5	3,153	-0.16%
2023/02/22	14	69.30	13	69.81	68.80	1	3,097	0.03%
2023/02/20	6	71.65	0	0.00	68.60	6	2,971	0.20%
2023/02/17	10	71.28	5	71.66	71.90	5	2,839	0.18%
2023/02/16	34	69.93	14	70.33	71.80	20	2,687	0.74%
2023/02/15	15	67.78	32	69.46	68.80	-17	2,351	-0.72%
2023/02/14	1	62.50	4	63.73	64.40	-3	1,982	-0.15%
2023/02/13	2	61.40	2	62.10	61.80	0	1,919	0.00%
2023/02/10	2	62.30	7	62.33	61.30	-5	1,921	-0.26%
2023/02/09	1	63.10	0	0.00	62.20	1	1,923	0.05%
2023/02/08	0	0.00	1	62.40	62.40	-1	1,914	-0.05%
2023/02/07	0	0.00	6	62.82	63.00	-6	1,912	-0.31%
2023/02/06	5	62.16	6	62.68	62.60	-1	1,910	-0.05%
2023/02/03	5	62.30	1	63.00	61.20	4	1,885	0.21%
2023/02/02	3	61.70	0	0.00	61.40	3	1,844	0.16%
2023/02/01	2	60.95	3	61.97	61.90	-1	1,847	-0.05%
2023/01/31	5	60.32	4	60.30	60.30	1	1,844	0.05%
2023/01/17	3	60.43	2	59.70	59.70	1	1,864	0.05%
2023/01/13	3	60.40	0	0.00	59.00	3	1,916	0.16%
2023/01/11	3	61.53	2	60.90	60.90	1	1,946	0.05%
2023/01/10	1	62.10	2	61.60	61.60	-1	1,968	-0.05%
2023/01/06	0	0.00	1	61.40	61.30	-1	2,120	-0.05%
2023/01/05	20	62.15	0	0.00	61.20	20	2,165	0.92%
2023/01/04	3	62.33	12	62.07	61.90	-9	2,163	-0.42%
2023/01/03	10	61.60	0	0.00	61.90	10	2,167	0.46%
2022/12/30	4	62.25	14	61.99	61.40	-10	2,230	-0.45%
2022/12/28	14	60.89	3	61.90	61.00	11	2,187	0.50%
2022/12/27	4	64.00	7	64.81	60.70	-3	2,143	-0.14%
2022/12/26	3	62.17	0	0.00	60.30	3	2,064	0.15%
2022/12/23	3	61.40	3	61.10	61.10	0	2,124	0.00%
2022/12/22	3	61.13	4	61.40	61.40	-1	2,150	-0.05%
2022/12/21	3	59.17	3	59.90	60.50	0	2,168	0.00%
2022/12/19	4	59.43	3	58.50	58.50	1	2,292	0.04%
2022/12/16	10	65.43	12	65.83	60.10	-2	2,435	-0.08%
2022/12/15	7	61.46	9.1	63.16	64.70	-2.1	2,212	-0.09%
2022/12/14	0	0.00	1	58.90	58.90	-1	2,182	-0.05%
2022/12/13	2	58.30	2	58.00	58.20	0	2,273	0.00%
2022/12/12	3	57.97	3	57.87	57.80	0	2,351	0.00%
2022/12/02	1	57.50	0	0.00	57.30	1	2,608	0.04%
2022/12/01	0	0.00	2	58.45	58.50	-2	2,605	-0.08%
2022/11/30	1	57.00	1.1	57.50	57.50	-0.1	2,647	0.00%
2022/11/29	1	54.60	3	55.53	56.30	-2	2,628	-0.08%
2022/11/28	2	52.40	4	53.85	54.00	-2	2,597	-0.08%
2022/11/25	2	52.95	0	0.00	52.10	2	2,600	0.08%
2022/11/24	0	0.00	1	52.30	52.30	-1	2,674	-0.04%
2022/11/23	0	0.00	1	52.00	52.00	-1	2,708	-0.04%
2022/11/22	5	52.82	2	52.00	52.00	3	2,959	0.10%
2022/11/21	0	0.00	1	52.80	52.50	-1	3,049	-0.03%
2022/11/18	1	57.20	1	55.70	53.40	0	3,042	0.00%
2022/11/17	0	0.00	1	54.00	54.10	-1	2,979	-0.03%
2022/11/11	1	51.00	0	0.00	51.40	1	2,998	0.03%
2022/11/10	1	50.80	1	50.30	50.30	0	2,992	0.00%
2022/11/07	0	0.00	3.1	50.54	50.80	-3.1	2,995	-0.10%
2022/11/04	0	0.00	1	49.20	49.55	-1	2,991	-0.03%
2022/11/03	2	47.85	4	48.30	48.50	-2	2,984	-0.07%
2022/11/02	2	47.78	6	48.28	48.30	-4	2,994	-0.13%
2022/11/01	3	47.13	3	47.37	47.60	0	2,996	0.00%
2022/10/31	0	0.00	1	45.70	45.85	-1	3,001	-0.03%
2022/10/28	0.1	45.65	0	0.00	45.60	0.1	3,013	0.00%
2022/10/27	6	45.98	8	46.34	46.75	-2	3,021	-0.07%
2022/10/26	4	45.38	5	45.42	45.40	-1	3,024	-0.03%
2022/10/25	4	45.69	4	45.50	45.50	0	3,021	0.00%
2022/10/24	4	46.05	9	46.60	46.60	-5	3,022	-0.17%
2022/10/21	8	46.97	0	0.00	44.70	8	3,012	0.27%
2022/10/19	3	49.23	0	0.00	47.60	3	3,103	0.10%
2022/10/18	0	0.00	1	49.50	48.80	-1	3,113	-0.03%
2022/10/17	0	0.00	33	47.95	49.25	-33	3,120	-1.06%
2022/10/14	2	50.70	5	51.30	50.40	-3	3,130	-0.10%
2022/10/13	0.1	52.20	0	0.00	52.20	0.1	3,209	0.00%
2022/10/12	2	57.90	5	58.06	58.00	-3	3,541	-0.08%
2022/10/11	4	57.60	0	0.00	57.20	4	3,609	0.11%
2022/10/07	2	58.75	3	59.23	58.60	-1	3,604	-0.03%
2022/10/06	1	57.90	0	0.00	57.90	1	3,550	0.03%
2022/10/05	2	58.40	3	57.60	57.30	-1	3,565	-0.03%
2022/10/04	2	58.70	3	58.13	58.10	-1	3,569	-0.03%
2022/10/03	3	57.57	5	58.32	57.90	-2	3,583	-0.06%
2022/09/30	8	56.98	8	57.88	58.00	0	3,573	0.00%
2022/09/29	6	56.38	11	56.57	56.40	-5	3,521	-0.14%
2022/09/28	6	56.78	1	57.00	55.00	5	3,508	0.14%
2022/09/27	2	58.80	2	59.90	59.60	0	3,500	0.00%
2022/09/26	5	64.78	5	66.70	62.00	0	3,503	0.00%
2022/09/23	17	67.14	12	68.18	65.40	5	3,468	0.14%
2022/09/22	12	70.06	7	70.19	67.90	5	3,298	0.15%
2022/09/20	2	66.75	2	67.00	67.00	0	2,982	0.00%
2022/09/19	5	64.92	5	66.06	65.00	0	2,916	0.00%
2022/09/16	6	65.93	15	66.78	66.60	-9	2,865	-0.31%
2022/09/15	2	65.70	3	66.60	64.00	-1	2,746	-0.04%
2022/09/14	1.8	65.09	2.4	65.50	65.40	-0.6	2,752	-0.02%
2022/09/13	1	63.90	4.5	64.17	64.80	-3.5	2,774	-0.13%
2022/09/12	2	62.90	4	63.15	63.50	-2	2,797	-0.07%
2022/09/08	3	62.03	2	62.35	62.00	1	2,866	0.03%
2022/09/07	2	61.05	2	60.90	60.90	0	2,898	0.00%
2022/09/06	6	63.47	1	64.80	61.40	5	2,930	0.17%
2022/09/05	0	0.00	0.9	61.50	61.30	-0.9	2,946	-0.03%
2022/09/01	2	64.30	0	0.00	63.50	2	3,215	0.06%
2022/08/31	2	63.00	5	65.28	64.60	-3	3,315	-0.09%
2022/08/30	5	64.28	13	64.35	64.00	-8	3,468	-0.23%
2022/08/29	22	65.79	5	65.12	63.80	17	3,661	0.46%
2022/08/26	0	0.00	8	65.39	66.30	-8	3,950	-0.20%
2022/08/24	2	61.20	1	61.00	60.60	1	4,646	0.02%
2022/08/23	2	61.15	2	61.00	61.00	0	5,142	0.00%
2022/08/22	3	61.13	4	62.48	61.30	-1	5,294	-0.02%
2022/08/19	2	59.75	4	60.98	60.90	-2	5,370	-0.04%
2022/08/18	0	0.00	1	59.40	59.90	-1	5,388	-0.02%
2022/08/17	3	60.57	0	0.00	60.00	3	5,414	0.06%
2022/08/16	2	59.95	6	60.97	60.20	-4	5,449	-0.07%
2022/08/15	2	58.80	2	59.70	59.70	0	5,480	0.00%
2022/08/12	2	59.20	2	59.50	59.50	0	5,505	0.00%
2022/08/11	3	59.63	1	59.00	59.00	2	5,588	0.04%
2022/08/10	3	59.10	3	58.70	58.70	0	5,606	0.00%
2022/08/09	6	59.52	6	59.10	59.10	0	5,634	0.00%
2022/08/05	7	60.37	4	60.20	60.20	3	5,843	0.05%
2022/08/02	2	61.40	0	0.00	61.40	2	6,019	0.03%
2022/08/01	1	63.80	6	63.40	63.40	-5	6,265	-0.08%
2022/07/29	1	63.80	0	0.00	64.00	1	6,289	0.02%
2022/07/28	3	69.50	1	69.00	69.00	2	6,308	0.03%
2022/07/27	3	69.00	6	68.98	68.80	-3	6,352	-0.05%
2022/07/26	4	70.75	7	71.80	67.80	-3	6,463	-0.05%
2022/07/25	3	69.80	3	69.90	69.30	0	6,565	0.00%
2022/07/22	6	68.55	7	69.59	69.50	-1	6,553	-0.02%
2022/07/21	7	68.27	9	68.47	69.30	-2	6,560	-0.03%
2022/07/20	2	69.00	7	70.09	70.10	-5	6,591	-0.08%
2022/07/19	48	70.14	29	70.77	68.50	19	6,508	0.29%
2022/07/18	0	0.00	8	63.15	66.40	-8	6,168	-0.13%
2022/07/15	4	61.05	4	60.40	60.40	0	6,161	0.00%
2022/07/14	2	59.95	1	60.80	61.10	1	6,215	0.02%
2022/07/13	2	60.45	1	61.10	60.50	1	6,307	0.02%
2022/07/11	1	60.80	2	61.15	61.00	-1	6,753	-0.01%
2022/07/08	6	61.65	2	61.80	60.70	4	7,090	0.06%
2022/07/06	5	60.68	3	60.00	60.00	2	7,260	0.03%
2022/07/05	2	61.25	8	61.96	62.30	-6	7,337	-0.08%
2022/07/04	11	59.25	11	60.24	59.60	0	7,473	0.00%
2022/07/01	6.1	61.40	0	0.00	57.30	6.1	7,472	0.08%
2022/06/30	2	64.00	2	62.00	62.00	0	7,476	0.00%
2022/06/29	4	63.35	5	64.34	64.10	-1	7,544	-0.01%
2022/06/28	3	64.63	4	63.60	63.60	-1	7,760	-0.01%
2022/06/27	4	63.75	11	64.55	65.20	-7	7,879	-0.09%
2022/06/24	4	63.00	3	63.37	62.60	1	8,086	0.01%
2022/06/23	7	63.66	4	64.33	62.20	3	8,142	0.04%
2022/06/22	6	66.57	5	64.36	63.50	1	8,307	0.01%
2022/06/21	5	66.66	3	67.27	68.10	2	8,303	0.02%
2022/06/17	2	68.00	2	68.75	69.10	0	8,636	0.00%
2022/06/16	1	70.20	0	0.00	67.90	1	8,605	0.01%
2022/06/15	1	70.10	1	69.40	69.40	0	8,658	0.00%
2022/06/13	7	74.01	5	73.68	70.30	2	8,844	0.02%
2022/06/10	8	72.76	4	72.95	72.50	4	8,719	0.05%
2022/06/09	7	73.37	8	72.90	72.90	-1	8,760	-0.01%
2022/06/08	4	73.50	10	74.57	72.90	-6	8,742	-0.07%
2022/06/07	10	72.24	9	71.72	72.90	1	8,753	0.01%
2022/06/06	68	76.61	26	76.45	73.70	42	8,664	0.48%
2022/06/02	18	75.96	30	75.99	75.00	-12	8,360	-0.14%
2022/06/01	16	72.88	7	73.90	72.00	9	7,901	0.11%
2022/05/31	17	72.38	16	72.86	72.80	1	8,076	0.01%
2022/05/30	3	69.17	8	68.80	72.00	-5	7,905	-0.06%
2022/05/27	16.1	66.68	11	66.14	65.50	5.1	7,907	0.06%
2022/05/26	2	64.15	0	0.00	64.00	2	8,044	0.02%
2022/05/25	0	0.00	8	64.81	65.00	-8	8,740	-0.09%
2022/05/24	2	63.75	0	0.00	63.00	2	9,194	0.02%
2022/05/19	0	0.00	2	59.80	61.70	-2	9,784	-0.02%
2022/05/16	0	0.00	1	64.10	64.40	-1	10,384	-0.01%
2022/05/13	19	62.13	21	63.18	64.00	-2	10,384	-0.02%
2022/05/12	5	64.10	0	0.00	63.00	5	10,243	0.05%
2022/05/11	2	69.80	0	0.00	70.00	2	10,145	0.02%
2022/05/10	0	0.00	6	70.10	69.80	-6	10,105	-0.06%
2022/05/09	18	71.91	9	71.57	70.50	9	10,033	0.09%
2022/05/06	2	71.00	1	71.00	71.00	1	9,780	0.01%
2022/05/04	2	71.30	1	71.40	71.20	1	9,724	0.01%
2022/05/03	9	71.36	9	70.73	71.40	0	9,662	0.00%
2022/04/29	3	70.33	12	70.12	69.80	-9	9,511	-0.09%
2022/04/28	0	0.00	1	67.20	67.20	-1	9,295	-0.01%
2022/04/27	1	68.50	1	68.80	67.50	0	9,278	0.00%
2022/04/26	6	67.92	1	70.50	68.10	5	9,233	0.05%
2022/04/25	1	67.00	11	67.96	68.70	-10	9,134	-0.11%
2022/04/22	2	68.05	1	69.00	67.90	1	9,033	0.01%
2022/04/21	5	68.40	6	68.93	69.10	-1	8,993	-0.01%
2022/04/19	10	68.94	5	69.30	68.40	5	8,856	0.06%
2022/04/18	9	68.84	9	70.56	68.10	0	8,743	0.00%
2022/04/15	13	75.08	1	80.00	71.90	12	8,542	0.14%
2022/04/14	1	78.70	3	79.00	77.20	-2	8,248	-0.02%
2022/04/13	0	0.00	2	72.20	73.70	-2	7,877	-0.03%
2022/04/11	4	65.55	1	68.30	65.30	3	7,645	0.04%
2022/04/08	6	68.78	5	69.18	69.10	1	7,542	0.01%
2022/03/31	3	68.43	4	68.25	66.70	-1	7,105	-0.01%
2022/03/30	1	67.00	3	67.33	67.00	-2	6,869	-0.03%
2022/03/29	11	67.21	5	66.76	65.50	6	6,733	0.09%
2022/03/28	1	63.10	22	63.02	64.50	-21	6,486	-0.32%
2022/03/25	7	67.79	5	67.00	66.70	2	6,387	0.03%
2022/03/24	0	0.00	1	66.20	65.60	-1	6,172	-0.02%
2022/03/23	7	67.71	2	67.75	66.30	5	6,104	0.08%
2022/03/22	4	62.75	7	63.63	64.80	-3	5,766	-0.05%
2022/03/21	2	63.10	1	63.10	63.10	1	5,648	0.02%
2022/03/18	6	64.45	6	64.88	63.90	0	5,594	0.00%
2022/03/17	3	64.93	5	65.38	64.60	-2	5,490	-0.04%
2022/03/16	1	61.70	1	62.90	62.70	0	5,248	0.00%
2022/03/15	4	62.78	1	64.00	62.30	3	5,170	0.06%
2022/03/14	8	63.19	7	63.01	63.10	1	5,069	0.02%
2022/03/11	9	62.40	7	62.20	63.10	2	4,962	0.04%
2022/03/10	10	62.52	20	64.78	61.90	-10	4,862	-0.21%
2022/03/09	1	61.40	12	61.04	62.00	-11	4,621	-0.24%
2022/03/08	36	62.35	15	62.29	61.10	21	4,484	0.47%
2022/03/07	2	63.75	1	64.00	61.10	1	4,248	0.02%
2022/03/04	30	67.68	23	66.63	67.00	7	4,126	0.17%
2022/03/03	5	64.38	12	65.88	68.50	-7	3,744	-0.19%
2022/03/02	15	62.36	15	62.71	62.30	0	3,418	0.00%
2022/03/01	4	59.88	3	62.37	62.50	1	3,265	0.03%
2022/02/25	40	65.68	36.9	62.93	61.80	3.1	3,030	0.10%
2022/02/24	8	62.53	12	62.58	66.00	-4	2,306	-0.17%
2022/02/23	16	58.12	18	58.91	60.00	-2	1,825	-0.11%
2022/02/22	3	56.73	7	58.13	58.90	-4	1,607	-0.25%
2022/02/21	47	58.41	41	58.36	57.60	6	1,440	0.42%
2022/02/18	27	57.24	30	58.17	59.10	-3	1,125	-0.27%
2022/02/17	1	53.40	2	54.50	54.50	-1	524	-0.19%
2022/02/15	10	50.61	8	48.13	48.05	2	410	0.49%
2022/02/11	0	0.00	22	47.30	46.60	-22	351	-6.26%
2022/02/10	0	0.00	1	45.90	45.60	-1	342	-0.29%
2022/01/25	2	40.88	0	0.00	41.45	2	326	0.61%
2022/01/21	1	40.20	0	0.00	40.25	1	326	0.31%
2022/01/13	1	40.30	0	0.00	40.00	1	319	0.31%
2022/01/06	0	0.00	2	41.90	42.10	-2	315	-0.63%
2021/12/20	1	42.30	0	0.00	42.10	1	380	0.26%
2021/12/02	1	42.00	0	0.00	42.00	1	382	0.26%
2021/11/29	2	42.25	0	0.00	42.00	2	381	0.52%
2021/11/26	0	0.00	15	44.51	44.20	-15	374	-4.00%
2021/11/24	1	44.40	0	0.00	44.80	1	365	0.27%
2021/11/23	3	44.48	0	0.00	44.00	3	362	0.83%
2021/11/19	1	45.95	0	0.00	45.70	1	360	0.28%
2021/11/18	1	46.30	0.2	46.75	46.05	0.8	356	0.23%
2021/11/17	0	0.00	3	47.67	47.95	-3	350	-0.86%
2021/11/16	2	47.80	0	0.00	47.80	2	347	0.58%
2021/11/15	4	45.10	1	45.10	45.15	3	327	0.92%
2021/11/11	10	48.65	0	0.00	47.45	10	318	3.14%
2021/11/10	1	46.95	1	45.90	46.95	0	292	0.00%
2021/10/27	0	0.00	2	42.00	42.15	-2	264	-0.76%
2021/10/13	0	0.00	8	43.00	42.85	-8	389	-2.05%
2021/10/08	1	43.25	0	0.00	43.25	1	409	0.24%
2021/10/07	0	0.00	2	43.70	43.85	-2	417	-0.48%
2021/10/04	0	0.00	1.1	44.03	42.70	-1.1	479	-0.22%
2021/09/29	0	0.00	25	42.17	41.60	-25	704	-3.55%
2021/09/16	1	39.05	0	0.00	39.00	1	769	0.13%
2021/09/15	2	38.65	0	0.00	39.00	2	775	0.26%
2021/09/14	23	38.93	0	0.00	39.00	23	785	2.93%
2021/09/02	0	0.00	30	40.02	40.25	-30	860	-3.49%
2021/08/20	30	38.97	0	0.00	39.00	30	981	3.06%
2021/08/12	1	42.35	0	0.00	42.50	1	984	0.10%
2021/08/06	2	41.35	26	41.01	41.30	-24	999	-2.40%
2021/08/05	3	42.10	0	0.00	42.05	3	1,006	0.30%
2021/08/03	0	0.00	0	43.70	43.10	0	1,024	0.00%
2021/07/30	0	0.00	1	43.50	43.50	-1	1,026	-0.10%
2021/07/23	0	0.00	1	47.00	47.05	-1	1,016	-0.10%
2021/07/20	0	0.00	2	46.20	46.20	-2	973	-0.21%
2021/07/19	2	47.10	0	0.00	47.10	2	965	0.21%
2021/07/16	0	0.00	2	45.78	45.65	-2	957	-0.21%
2021/07/15	0	0.00	2	46.00	46.30	-2	947	-0.21%
2021/07/14	2	44.70	0	0.00	44.70	2	937	0.21%
2021/07/09	11	46.48	1	47.40	46.75	10	896	1.12%
2021/07/08	13	48.20	3	47.23	47.45	10	860	1.16%
2021/07/07	0	0.00	611.2	49.72	49.85	-611.2	768	-79.50%	大賣/鉅額交易
2021/07/06	2	45.35	0	0.00	45.35	2	653	0.31%
2021/07/05	0	0.00	2	43.00	43.30	-2	627	-0.32%
2021/07/02	2	42.35	0	0.00	42.30	2	629	0.32%
2021/06/23	2	42.10	0	0.00	42.20	2	631	0.32%
2021/06/22	0	0.00	2	43.70	43.10	-2	626	-0.32%
2021/06/21	5	43.31	0	0.00	43.70	5	617	0.81%
2021/06/08	0	0.00	1	40.70	40.70	-1	768	-0.13%
2021/06/04	2	43.93	2	42.10	41.95	0	868	0.00%
2021/06/03	0	0.00	1	42.20	41.85	-1	891	-0.11%
2021/06/01	2	40.25	0	0.00	40.25	2	871	0.23%
2021/05/31	0	0.00	1	37.40	37.50	-1	858	-0.12%
2021/05/21	0	0.00	0.1	35.35	35.15	-0.1	1,092	0.00%
2021/05/20	0	0.00	1	33.70	33.80	-1	1,103	-0.09%
2021/05/18	1	31.00	0.2	32.90	33.10	0.8	1,103	0.07%
2021/05/17	1	30.75	0	0.00	31.40	1	1,101	0.09%
2021/05/12	1	34.75	0	0.00	33.00	1	1,071	0.09%
2021/05/11	2	37.78	0	0.00	36.60	2	1,052	0.19%
2021/05/05	1	35.70	0	0.00	36.25	1	1,031	0.10%
2021/05/03	1	36.60	0	0.00	36.10	1	1,010	0.10%
2021/04/28	0	0.00	0.5	39.10	38.90	-0.5	995	-0.05%
2021/04/23	19	39.90	0	0.00	39.85	19	984	1.93%
2021/04/22	4	39.86	0	0.00	39.10	4	979	0.41%
2021/04/21	4	40.05	0	0.00	40.00	4	967	0.41%
2021/04/16	0	0.00	5	41.06	41.25	-5	957	-0.52%
2021/04/13	3	41.37	1	41.45	40.75	2	944	0.21%
2021/04/12	0	0.00	1	40.95	41.25	-1	938	-0.11%
2021/04/09	1	40.75	0.1	41.50	40.80	0.9	935	0.10%
2021/04/06	1	40.85	0	0.00	40.20	1	917	0.11%
2021/04/01	0.1	40.85	0	0.00	40.85	0.1	902	0.01%
2021/03/26	0	0.00	1	43.30	43.30	-1	862	-0.12%
2021/03/25	1	44.00	0	0.00	43.65	1	854	0.12%
2021/03/22	16	45.85	20	46.19	46.05	-4	817	-0.49%
2021/03/19	0	0.00	1	46.50	46.65	-1	793	-0.13%
2021/03/18	10	46.06	18.1	45.75	45.55	-8.1	775	-1.04%
2021/03/17	26.5	45.12	17	44.99	44.65	9.5	747	1.27%
2021/03/16	51	44.96	51	45.27	44.80	0	731	0.00%
2021/03/15	1	44.30	2	44.93	44.30	-1	692	-0.14%
2021/03/12	1	42.05	1	41.70	41.85	0	646	0.00%
2021/03/10	3	41.43	2.3	42.07	42.00	0.7	625	0.11%
2021/03/09	1	41.80	1	39.56	42.40	0	523	-0.01%
2021/03/08	2	38.78	1	38.50	38.55	1	457	0.22%
2021/03/05	1	38.10	1	38.00	38.10	0	448	0.00%
2021/03/04	1	38.20	0	0.00	38.20	1	447	0.22%
2021/03/03	1	38.00	0	0.00	38.10	1	441	0.23%
2021/03/02	0	0.00	3	38.45	38.05	-3	433	-0.69%
2021/02/26	7	40.97	0	0.00	40.95	7	421	1.66%
2021/02/25	25	40.31	26	40.84	41.10	-1	404	-0.25%
2021/02/24	8	40.79	10	41.34	41.55	-2	359	-0.56%
2021/02/23	106	38.50	106.3	38.01	38.20	-0.3	283	-0.12%	大買/大賣/
2021/02/19	1	32.50	1	32.55	32.50	0	232	0.00%
2021/02/18	1	31.85	2.2	31.69	32.05	-1.2	250	-0.48%
2021/02/17	0	0.00	1	31.70	31.65	-1	251	-0.40%
2021/02/05	1	30.75	0	0.00	30.80	1	248	0.40%
2021/02/02	1	30.00	0	0.00	30.00	1	305	0.33%
2021/01/26	0	0.00	6	29.20	29.30	-6	307	-1.95%
2021/01/25	0	0.00	1	29.20	29.30	-1	307	-0.33%
2021/01/22	0	0.00	1	29.65	29.60	-1	306	-0.33%
2021/01/20	0.5	30.00	0	0.00	29.90	0.5	304	0.16%
2021/01/13	0.5	30.40	0	0.00	30.40	0.5	299	0.17%
2021/01/12	0	0.00	3	30.40	30.20	-3	300	-1.00%
2021/01/11	1	30.65	0	0.00	30.50	1	298	0.34%
2020/12/16	0	0.00	6	33.35	33.35	-6	270	-2.22%
2020/12/15	0	0.00	3	33.35	33.35	-3	269	-1.11%
2020/12/10	3	33.30	0	0.00	32.90	3	261	1.15%
2020/12/09	1	33.70	0	0.00	33.40	1	257	0.39%
2020/12/08	3	33.35	0	0.00	33.70	3	252	1.19%
2020/12/03	1	32.90	0	0.00	32.85	1	236	0.42%
2020/11/27	1	32.70	0	0.00	32.70	1	223	0.45%
2020/11/25	5	32.29	2	34.05	32.20	3	213	1.40%
2020/11/24	0	0.00	1	31.50	31.00	-1	192	-0.52%
2020/11/23	1	31.25	0	0.00	31.60	1	184	0.54%
2020/11/18	1	30.60	0	0.00	31.35	1	161	0.62%
2020/11/17	5	31.44	5	31.30	31.30	0	148	0.00%
2020/11/11	1	28.75	0	0.00	29.60	1	117	0.85%
2020/11/10	0	0.00	1	30.60	30.60	-1	94	-1.06%
2020/11/04	0.1	28.65	0	0.00	28.40	0.1	59	0.20%
2020/09/21	0	0.00	0.3	29.75	29.80	-0.3	90	-0.32%
2020/09/18	0	0.00	0.3	29.15	29.50	-0.3	91	-0.38%
2020/09/17	0	0.00	0.4	29.00	29.15	-0.4	90	-0.42%
2020/08/31	0	0.00	1	29.20	29.10	-1	116	-0.86%
2020/07/20	0	0.00	2	33.00	33.10	-2	287	-0.69%
2020/07/15	1	33.20	0	0.00	33.10	1	291	0.34%
2020/07/08	0	0.00	3	32.95	32.85	-3	292	-1.03%
2020/07/06	2	33.78	0	0.00	33.65	2	291	0.69%
2020/07/03	1	34.05	0	0.00	34.00	1	293	0.34%
2020/06/23	1	33.50	0	0.00	33.75	1	292	0.34%
2020/06/22	1	33.80	0	0.00	33.85	1	293	0.34%
2020/06/11	2	35.10	0	0.00	34.85	2	315	0.63%
2020/06/10	1	35.70	0	0.00	35.65	1	314	0.32%
2020/06/08	1	35.65	0	0.00	36.05	1	316	0.32%
2020/06/05	1	35.90	0	0.00	35.90	1	312	0.32%
2020/06/04	1	35.50	0	0.00	35.60	1	312	0.32%
2020/06/03	3	35.83	0	0.00	35.85	3	310	0.97%
2020/06/01	0	0.00	1	35.60	35.50	-1	303	-0.33%
2020/05/29	1	34.75	0	0.00	34.90	1	298	0.34%
2020/05/28	2	36.45	0	0.00	36.10	2	289	0.69%
2020/05/27	1	39.75	2	38.98	36.75	-1	272	-0.37%
2020/05/26	1	36.00	3	37.80	37.80	-2	224	-0.89%
2020/05/25	1	32.15	0	0.00	34.40	1	185	0.54%
2020/05/22	0	0.00	1	31.85	31.30	-1	180	-0.56%
2020/05/07	1	29.70	0	0.00	30.20	1	183	0.54%
2020/05/04	1	30.80	0	0.00	30.60	1	187	0.53%
2020/04/30	3	31.90	0	0.00	32.05	3	189	1.58%
2020/04/09	1	29.10	0	0.00	29.00	1	246	0.40%
2020/03/10	3	32.95	0	0.00	33.25	3	196	1.53%
2020/02/03	0	0.00	1	35.10	36.00	-1	141	-0.71%
2019/12/16	4	39.25	1	39.25	39.50	3	52	5.73%
2019/12/13	1	38.95	0	0.00	38.80	1	49	2.01%
2019/11/29	0	0.00	12	38.53	38.50	-12	48	-24.85%
2019/11/26	1	39.00	0	0.00	39.00	1	46	2.14%
2019/11/22	1	39.00	0	0.00	39.10	1	44	2.25%
2019/11/20	0	0.00	3	38.65	38.70	-3	42	-7.00%
2019/11/18	1	38.40	0	0.00	38.60	1	42	2.37%
2019/11/15	0	0.00	5	38.50	38.50	-5	42	-11.85%
2019/11/14	0	0.00	5	38.20	38.30	-5	41	-12.10%
2019/11/11	1	38.45	0	0.00	38.65	1	39	2.54%
2019/10/31	0	0.00	5	37.30	37.30	-5	36	-13.52%
2019/10/29	0	0.00	9	36.90	36.85	-9	38	-23.34%
2019/10/23	0	0.00	2.2	37.00	37.00	-2.2	37	-5.90%
2019/09/27	0	0.00	3	35.90	35.90	-3	49	-6.07%
2019/09/02	0	0.00	0.2	36.15	36.15	-0.2	56	-0.36%
2019/06/14	5	37.60	0	0.00	37.55	5	48	10.39%
2019/06/12	10	37.70	0	0.00	37.65	10	48	20.49%
2019/06/10	12	37.70	0	0.00	38.00	12	48	24.79%
2019/06/06	5	37.25	0	0.00	37.30	5	47	10.61%
2019/06/05	1	37.25	0	0.00	37.35	1	47	2.08%
2019/06/03	5	37.33	0	0.00	37.45	5	49	10.15%
2019/05/31	2	37.00	0	0.00	37.15	2	47	4.23%
2019/03/08	0	0.00	3	36.10	36.10	-3	43	-6.83%
2019/02/19	0	0.00	5	35.90	35.85	-5	74	-6.69%
2019/02/13	5	35.80	4	35.70	35.70	1	73	1.36%
2019/02/11	0	0.00	1.3	35.58	35.50	-1.3	73	-1.71%
2019/01/17	0	0.00	1	35.00	35.00	-1	73	-1.37%
2018/12/12	0	0.00	1	35.65	35.80	-1	71	-1.40%
2018/12/07	1	35.40	0	0.00	35.50	1	70	1.42%
2018/12/06	0	0.00	2	35.90	35.50	-2	69	-2.88%
2018/12/03	7	37.05	0	0.00	36.90	7	67	10.37%
2018/11/30	0	0.00	1	37.10	36.80	-1	63	-1.57%
2018/11/28	1	36.00	2	36.10	36.25	-1	55	-1.82%
2018/11/01	1	32.80	1	32.95	32.80	0	33	0.00%
2018/10/01	1	34.00	0	0.00	34.10	1	36	2.75%
2018/06/21	2	37.70	0	0.00	37.70	2	83	2.38%
2018/06/13	1	37.90	0	0.00	37.90	1	80	1.24%
2018/03/27	0	0.00	1.1	35.70	35.75	-1.1	70	-1.48%
2018/02/26	1	34.15	0	0.00	34.15	1	64	1.54%
2018/01/12	1	35.90	0	0.00	35.95	1	56	1.77%
2018/01/11	1	35.40	0	0.00	35.40	1	54	1.82%
2018/01/10	0	0.00	1	35.30	35.30	-1	53	-1.86%
2018/01/09	2	35.68	2	35.48	35.65	0	50	0.00%
2018/01/05	0	0.00	1	35.35	34.95	-1	41	-2.42%