鳳凰 (5706)-永豐金-內湖券商分點個股進出

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
1,781張
產業
上市觀光類股
192人加入追蹤

立即追蹤
本地時間:13:30(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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	77.38	8	77.68	77.10	-4	2,019	-0.20%
2024/05/17	27	80.03	29	81.42	80.00	-2	1,826	-0.11%
2024/05/16	8	81.21	7	81.40	81.70	1	1,783	0.06%
2024/05/15	13	79.35	13	78.06	79.80	0	1,656	0.00%
2024/05/14	8	80.01	5	80.32	78.80	3	1,642	0.18%
2024/05/13	1	78.20	0	0.00	78.40	1	1,556	0.06%
2024/05/06	0	77.75	1.1	78.24	77.50	-1.1	1,498	-0.07%
2024/05/03	24.1	78.54	25	78.87	78.60	-0.9	1,486	-0.06%
2024/05/02	3	79.60	2	79.15	80.00	1	1,463	0.07%
2024/04/30	12	77.48	13	77.08	77.70	-1	1,405	-0.07%
2024/04/29	8	79.00	29	80.52	79.00	-21	1,375	-1.53%
2024/04/26	44	79.35	41	77.56	79.70	3	1,233	0.24%
2024/04/25	33	79.66	25.1	78.50	78.50	7.9	1,139	0.69%
2024/04/24	2	76.50	2	76.50	76.30	0	920	0.00%
2024/04/23	1	74.40	4	75.03	73.10	-3	828	-0.36%
2024/04/22	1	70.40	0.1	71.10	71.30	0.9	732	0.12%
2024/04/19	0	0.00	10	68.45	69.40	-10	742	-1.35%
2024/04/17	1	69.30	0	0.00	69.30	1	748	0.13%
2024/04/16	1.1	70.08	0	0.00	68.40	1.1	752	0.15%
2024/04/12	24	72.89	24	73.03	73.10	0	754	0.00%
2024/04/11	22	75.82	6	74.67	74.10	16	727	2.20%
2024/04/08	0	0.00	1	67.60	67.70	-1	601	-0.17%
2024/04/03	0	67.60	0	0.00	67.70	0	659	0.00%
2024/04/02	1	68.20	0	0.00	68.60	1	658	0.15%
2024/03/26	0	67.90	0	0.00	67.50	0	654	0.00%
2024/03/15	6	67.78	0	0.00	67.60	6	677	0.89%
2024/03/14	1	67.20	0	0.00	67.00	1	643	0.16%
2024/03/13	0	0.00	6	67.95	67.20	-6	648	-0.93%
2024/03/12	5	68.00	6	66.02	68.00	-1	653	-0.15%
2024/03/11	4	64.20	4	63.45	64.20	0	644	0.00%
2024/03/08	0	0.00	1	62.50	60.80	-1	635	-0.16%
2024/03/05	1	62.90	0	0.00	63.50	1	669	0.15%
2024/02/29	1	61.40	0	0.00	61.70	1	733	0.14%
2024/02/27	0	0.00	1	61.50	61.40	-1	840	-0.12%
2024/02/26	0	0.00	1	61.90	61.80	-1	961	-0.10%
2024/02/23	1	61.70	0	0.00	61.50	1	1,132	0.09%
2024/02/22	2.2	62.20	0	0.00	62.00	2.2	1,215	0.18%
2024/01/25	0	0.00	1	68.20	67.60	-1	2,178	-0.05%
2024/01/23	1	67.30	0	0.00	67.50	1	2,302	0.04%
2024/01/16	1	68.50	4	68.60	67.40	-3	2,417	-0.12%
2024/01/15	1	70.60	0	0.00	70.40	1	2,411	0.04%
2024/01/04	1	73.20	0	0.00	73.00	1	2,408	0.04%
2024/01/02	0	0.00	1	72.90	74.00	-1	2,405	-0.04%
2023/12/29	0	0.00	1	73.80	73.50	-1	2,407	-0.04%
2023/12/28	1	71.70	0	0.00	71.30	1	2,358	0.04%
2023/12/20	0	0.00	2	71.75	71.80	-2	2,375	-0.08%
2023/12/19	1	70.20	0	0.00	70.20	1	2,371	0.04%
2023/12/12	0	0.00	1	72.20	72.10	-1	2,379	-0.04%
2023/12/11	0	74.00	0	0.00	73.90	0	2,375	0.00%
2023/12/08	1	75.50	1	75.60	74.40	0	2,411	0.00%
2023/12/07	0	0.00	1	76.30	75.00	-1	2,412	-0.04%
2023/12/04	1	74.70	3	74.77	75.10	-2	2,396	-0.08%
2023/11/29	17	74.08	1.4	74.66	73.90	15.6	2,376	0.66%
2023/11/27	62	73.12	63	74.66	73.00	-1	2,368	-0.04%
2023/11/24	25	76.53	40	76.11	75.10	-15	2,338	-0.64%
2023/11/22	52	81.28	52	80.84	78.50	0	2,199	0.00%
2023/11/21	2	77.70	0	0.00	78.50	2	2,154	0.09%
2023/11/20	4	78.50	29	76.21	76.50	-25	2,078	-1.20%
2023/11/17	24	81.43	44	78.24	82.60	-20	1,878	-1.06%
2023/11/16	29.1	72.57	1	73.70	75.10	28.1	1,634	1.72%
2023/11/14	0	0.00	0	68.40	67.90	0	1,440	0.00%
2023/11/10	0	0.00	2	68.65	68.80	-2	1,446	-0.14%
2023/11/08	0.2	68.80	0	0.00	68.70	0.2	1,484	0.01%
2023/11/07	33	69.23	31	69.38	69.10	2	1,529	0.13%
2023/11/06	1	69.80	0	0.00	69.50	1	1,509	0.07%
2023/11/02	1	68.80	0	0.00	68.90	1	1,472	0.07%
2023/11/01	6	69.00	1	67.80	68.80	5	1,456	0.34%
2023/10/31	0	0.00	1	67.60	66.60	-1	1,380	-0.07%
2023/10/25	1	66.60	0	0.00	66.60	1	1,593	0.06%
2023/10/24	0	0.00	0	64.10	64.70	0	1,613	0.00%
2023/10/17	6	61.95	0	0.00	62.00	6	2,111	0.28%
2023/10/16	0	62.10	6	62.60	62.10	-6	2,152	-0.28%
2023/10/13	0	0.00	1	66.00	63.60	-1	2,203	-0.05%
2023/10/12	4	63.78	4	63.50	63.80	0	2,197	0.00%
2023/10/11	5	63.28	0	0.00	63.00	5	2,265	0.22%
2023/10/04	0	0.00	4	64.50	63.80	-4	2,401	-0.17%
2023/10/03	0.2	65.70	2	65.80	64.60	-1.8	2,443	-0.07%
2023/09/22	0.3	65.50	0	0.00	65.70	0.3	2,964	0.01%
2023/09/20	0.2	66.90	0	0.00	66.20	0.2	3,206	0.01%
2023/09/19	0.1	67.60	0	0.00	67.20	0.1	3,341	0.00%
2023/09/18	9	68.18	0	0.00	68.10	9	3,433	0.26%
2023/09/15	0.2	68.90	0	0.00	68.60	0.2	3,647	0.00%
2023/09/14	5	69.50	9	68.64	70.00	-4	3,887	-0.10%
2023/09/12	0.3	67.80	0	0.00	67.20	0.3	4,182	0.01%
2023/09/08	0.2	68.90	0	0.00	68.50	0.2	4,651	0.00%
2023/09/07	0.2	69.67	0	0.00	68.80	0.2	5,014	0.00%
2023/09/06	0.2	70.80	0	0.00	69.90	0.2	5,199	0.00%
2023/09/05	0.1	71.20	0	0.00	70.70	0.1	5,585	0.00%
2023/09/01	0.1	72.80	0	0.00	71.90	0.1	6,958	0.00%
2023/08/31	0.1	72.40	0	0.00	72.10	0.1	7,232	0.00%
2023/08/30	10	73.40	0.9	73.49	73.20	9.2	7,433	0.12%
2023/08/28	0	0.00	10	75.35	71.50	-10	8,316	-0.12%
2023/08/25	2	78.45	1	77.00	76.90	1	8,681	0.01%
2023/08/22	0	0.00	6	74.80	73.40	-6	9,491	-0.06%
2023/08/21	1	75.90	3	75.90	75.10	-2	10,437	-0.02%
2023/08/17	0	0.00	2	74.50	77.90	-2	10,905	-0.02%
2023/08/15	1	76.30	2	77.40	77.00	-1	11,274	-0.01%
2023/08/14	0	0.00	1	79.70	77.30	-1	11,375	-0.01%
2023/08/11	0.2	80.50	1	79.00	79.40	-0.9	11,597	-0.01%
2023/08/10	7	77.84	6	78.13	78.50	1	11,751	0.01%
2023/08/09	20	78.85	19	80.36	78.70	1	11,868	0.01%
2023/08/08	3	83.03	6	82.97	79.40	-3	11,911	-0.03%
2023/08/07	0	0.00	1	80.30	81.10	-1	11,903	-0.01%
2023/08/04	4	79.75	0	0.00	79.80	4	11,889	0.03%
2023/08/02	10	80.45	9	78.90	79.40	1	11,881	0.01%
2023/07/31	35	79.93	36	81.14	80.00	-1	11,825	-0.01%
2023/07/28	4	83.40	5	82.22	82.30	-1	11,760	-0.01%
2023/07/27	1	82.70	3	81.30	82.30	-2	11,589	-0.02%
2023/07/26	3	82.56	0	0.00	81.00	3	11,542	0.03%
2023/07/25	0	0.00	51	80.05	79.70	-51	11,456	-0.45%
2023/07/24	1	79.50	6.1	79.25	79.80	-5.1	11,409	-0.04%
2023/07/21	13.2	82.30	14	81.69	81.00	-0.9	11,333	-0.01%
2023/07/20	5.9	82.86	1	85.90	84.70	4.9	11,152	0.04%
2023/07/19	7	81.74	0	0.00	80.50	7	11,014	0.06%
2023/07/18	13	85.30	0.6	81.00	80.60	12.4	10,979	0.11%
2023/07/17	0	0.00	4.1	87.43	84.80	-4.1	10,933	-0.04%
2023/07/14	22	89.61	20	89.08	88.50	2	10,927	0.02%
2023/07/13	16	93.33	0	0.00	89.50	16	10,872	0.15%
2023/07/12	0	0.00	1	92.20	91.60	-1	10,871	-0.01%
2023/07/11	0.1	96.78	0	0.00	95.80	0.1	10,890	0.00%
2023/07/07	9.6	100.31	7	98.53	98.00	2.6	10,905	0.02%
2023/07/06	0	0.00	3	101.67	101.00	-3	10,761	-0.03%
2023/07/05	2.4	106.35	1.3	109.09	105.50	1	10,654	0.01%
2023/07/04	3.1	108.52	5	109.40	109.00	-2	10,551	-0.02%
2023/07/03	5	112.70	4	113.00	112.00	1	10,500	0.01%
2023/06/30	1	111.50	4	111.63	111.50	-3	10,439	-0.03%
2023/06/29	89	112.84	89	111.67	113.00	0	10,417	0.00%
2023/06/28	24	111.85	4	111.13	111.50	20	10,357	0.19%
2023/06/27	5	111.48	6	108.75	108.50	-1	10,253	-0.01%
2023/06/26	3	112.00	9.4	111.12	112.00	-6.4	10,121	-0.06%
2023/06/21	4	116.13	2	115.00	112.00	2	10,035	0.02%
2023/06/20	5	114.70	3	116.50	114.00	2	9,827	0.02%
2023/06/19	5	114.80	7	114.57	113.00	-2	9,597	-0.02%
2023/06/16	89	110.70	106	114.19	110.00	-17	9,395	-0.18%	大賣/
2023/06/15	50	113.44	51	113.31	114.50	-1	9,281	-0.01%
2023/06/14	8	114.25	7	114.79	113.00	1	9,177	0.01%
2023/06/13	42	111.71	44	110.17	111.50	-2	8,851	-0.02%
2023/06/12	9.4	112.69	7	112.57	110.00	2.4	8,499	0.03%
2023/06/09	188	115.74	186.1	120.78	116.50	1.9	8,329	0.02%	大買/大賣/
2023/06/08	83.1	122.75	79	122.44	119.50	4.1	7,981	0.05%
2023/06/07	111	122.38	219	122.86	123.00	-108	7,613	-1.42%	大買/大賣/鉅額交易
2023/06/06	13	111.38	6	114.08	118.00	7	6,856	0.10%
2023/06/05	4	109.38	6	107.50	107.50	-2	6,603	-0.03%
2023/06/02	78	105.73	151.3	106.78	109.50	-73.3	6,400	-1.15%	大賣/
2023/06/01	10	104.45	7	105.29	102.00	3	6,089	0.05%
2023/05/31	2	94.30	2	94.15	99.10	0	5,541	0.00%
2023/05/30	5	90.44	13	90.43	90.10	-8	5,158	-0.16%
2023/05/29	62	89.78	8	89.98	90.00	54	4,980	1.08%
2023/05/26	269	92.51	135	93.76	87.90	134	4,826	2.78%	大買/大賣/鉅額交易
2023/05/25	131	87.32	137	87.01	95.30	-6	4,388	-0.14%	大買/大賣/
2023/05/24	9	84.82	58.2	86.06	86.70	-49.2	3,504	-1.40%
2023/05/23	119.3	78.48	118	71.39	78.90	1.3	3,272	0.04%	大買/大賣/
2023/05/22	5	71.80	4	72.30	71.80	1	3,207	0.03%
2023/05/19	58	70.29	14.2	71.58	70.20	43.8	3,211	1.36%
2023/05/18	85	67.74	87	67.95	67.90	-2	3,290	-0.06%
2023/05/17	122	67.72	156	67.67	67.90	-34	3,536	-0.96%	大買/大賣/
2023/05/16	33	66.33	34	63.60	66.80	-1	3,334	-0.03%
2023/05/15	6	64.38	6	66.40	63.50	0	3,127	0.00%
2023/05/12	14	62.11	14	62.56	62.90	0	2,993	0.00%
2023/05/11	0	0.00	1	63.00	61.70	-1	2,946	-0.03%
2023/05/10	2	59.95	0	0.00	61.60	2	2,904	0.07%
2023/05/09	1	60.10	0	0.00	60.00	1	2,910	0.03%
2023/04/26	0	0.00	2	61.05	61.90	-2	3,005	-0.07%
2023/04/25	0	0.00	1	63.50	61.00	-1	3,013	-0.03%
2023/04/24	0	0.00	1	62.20	62.60	-1	3,007	-0.03%
2023/04/21	1	63.20	1	63.10	62.50	0	3,013	0.00%
2023/04/20	0	0.00	2	64.30	64.00	-2	3,006	-0.07%
2023/04/19	4	66.90	2	66.45	65.90	2	2,989	0.07%
2023/04/18	0	65.30	0	0.00	64.50	0	2,947	0.00%
2023/04/17	0	0.00	8	67.43	65.90	-8	2,948	-0.27%
2023/04/14	3	67.80	2.1	67.11	66.40	1	2,918	0.03%
2023/04/13	16	66.73	13	67.08	66.00	3	2,847	0.11%
2023/03/29	8.1	64.70	8	64.21	65.00	0.1	3,034	0.00%
2023/03/28	4	65.00	4	64.18	63.40	0	3,025	0.00%
2023/03/21	0	63.77	0	0.00	63.60	0	3,599	0.00%
2023/03/17	0	0.00	1	61.50	61.20	-1	3,601	-0.03%
2023/03/14	0	63.50	0	0.00	62.50	0	3,552	0.00%
2023/03/13	8	63.34	2	63.50	63.90	6	3,539	0.17%
2023/03/10	6	69.37	8	68.76	65.40	-2	3,509	-0.06%
2023/03/06	0	0.00	2	67.95	67.80	-2	3,319	-0.06%
2023/03/03	1	68.01	3	68.27	67.90	-2	3,306	-0.06%
2023/03/01	0	0.00	2	70.70	70.00	-2	3,216	-0.06%
2023/02/24	0	0.00	12	69.71	71.20	-12	3,199	-0.38%
2023/02/23	73	70.80	79	69.91	70.90	-6	3,153	-0.19%
2023/02/22	4	69.77	3	70.10	68.80	1	3,097	0.03%
2023/02/21	2	68.20	0	0.00	68.80	2	3,029	0.07%
2023/02/20	13	69.84	12	68.76	68.60	1	2,971	0.03%
2023/02/17	4	71.00	6	71.13	71.90	-2	2,839	-0.07%
2023/02/16	31	70.24	25	70.44	71.80	6	2,687	0.22%
2023/02/15	128	67.67	71.4	68.23	68.80	56.6	2,351	2.41%	大買/
2023/02/14	0	0.00	3	63.33	64.40	-3	1,982	-0.15%
2023/02/13	1	60.80	3	61.97	61.80	-2	1,919	-0.10%
2023/02/10	0	0.00	2	62.60	61.30	-2	1,921	-0.10%
2023/02/09	0	0.00	5	62.60	62.20	-5	1,923	-0.26%
2023/02/07	0	0.00	0.1	62.80	63.00	-0.1	1,912	-0.01%
2023/02/06	11	62.72	12	61.28	62.60	-1	1,910	-0.05%
2023/02/03	3	62.13	2	62.50	61.20	1	1,885	0.05%
2023/02/02	0	0.00	1	61.90	61.40	-1	1,844	-0.05%
2023/02/01	1	61.10	6	61.23	61.90	-5	1,847	-0.27%
2023/01/31	1	59.70	0	0.00	60.30	1	1,844	0.05%
2023/01/30	5	60.00	0	0.00	59.50	5	1,850	0.27%
2023/01/05	1	61.70	4	61.88	61.20	-3	2,165	-0.14%
2023/01/03	36	61.75	10	61.00	61.90	26	2,167	1.20%
2022/12/30	16	61.67	15	61.72	61.40	1	2,230	0.04%
2022/12/29	19	61.15	19	59.46	61.80	0	2,205	0.00%
2022/12/28	0	0.00	25	60.68	61.00	-25	2,187	-1.14%
2022/12/27	29	60.98	28	64.20	60.70	1	2,143	0.05%
2022/12/26	30	60.69	2	61.95	60.30	28	2,064	1.36%
2022/12/22	1	61.00	26	61.15	61.40	-25	2,150	-1.16%
2022/12/21	27	60.07	0.3	59.27	60.50	26.7	2,168	1.23%
2022/12/20	2	57.95	0.2	58.90	57.90	1.8	2,218	0.08%
2022/12/19	2	58.60	27	60.25	58.50	-25	2,292	-1.09%
2022/12/16	608	64.39	609.5	64.51	60.10	-1.5	2,435	-0.06%	大買/大賣/
2022/12/15	10	63.62	9	64.27	64.70	1	2,212	0.05%
2022/12/13	0	0.00	0.1	58.12	58.20	-0.1	2,273	-0.01%
2022/12/09	3	58.50	3	58.00	57.50	0	2,504	0.00%
2022/12/08	2.2	57.84	0	0.00	58.00	2.2	2,546	0.09%
2022/12/07	0	0.00	7.1	56.70	56.80	-7.1	2,583	-0.27%
2022/12/05	1	58.40	0	0.00	58.20	1	2,603	0.04%
2022/12/02	6.2	57.31	0	0.00	57.30	6.2	2,608	0.24%
2022/11/30	0	0.00	7	56.24	57.50	-7	2,647	-0.26%
2022/11/29	6	55.85	6	54.80	56.30	0	2,628	0.00%
2022/11/25	1	53.10	0	0.00	52.10	1	2,600	0.04%
2022/11/22	4	52.50	0	0.00	52.00	4	2,959	0.14%
2022/11/21	8	52.65	8	53.19	52.50	0	3,049	0.00%
2022/11/18	28.1	57.67	29	57.09	53.40	-0.9	3,042	-0.03%
2022/11/17	0.1	53.90	0	0.00	54.10	0.1	2,979	0.00%
2022/11/15	1	52.30	0	0.00	52.70	1	2,991	0.03%
2022/11/14	1	51.40	1	52.00	52.20	0	2,999	0.00%
2022/11/11	1	51.40	0	0.00	51.40	1	2,998	0.03%
2022/11/09	0	0.00	1	51.20	50.70	-1	3,010	-0.03%
2022/11/08	10	51.59	0	0.00	51.50	10	3,006	0.33%
2022/11/07	6	50.50	6	49.49	50.80	0	2,995	0.00%
2022/11/04	2	49.00	2	49.05	49.55	0	2,991	0.00%
2022/11/03	2	47.60	11	47.67	48.50	-9	2,984	-0.30%
2022/11/02	1	48.05	0	0.00	48.30	1	2,994	0.03%
2022/11/01	0.1	47.00	1	47.30	47.60	-0.9	2,996	-0.03%
2022/10/31	1	45.85	0	0.00	45.85	1	3,001	0.03%
2022/10/28	0	45.75	0	0.00	45.60	0	3,013	0.00%
2022/10/27	0	0.00	2.2	46.12	46.75	-2.2	3,021	-0.07%
2022/10/26	0.1	44.60	0	0.00	45.40	0.1	3,024	0.00%
2022/10/25	2.1	45.59	2	45.50	45.50	0.1	3,021	0.00%
2022/10/20	20.1	46.12	19	46.79	46.20	1.1	3,016	0.04%
2022/10/18	7.2	48.50	0	0.00	48.80	7.2	3,113	0.23%
2022/10/17	0.2	47.72	0	0.00	49.25	0.2	3,120	0.00%
2022/10/14	3.6	50.92	3	49.73	50.40	0.6	3,130	0.02%
2022/10/13	1.2	55.29	2	52.75	52.20	-0.8	3,209	-0.02%
2022/10/12	1	57.90	1	58.20	58.00	0	3,541	0.00%
2022/10/11	3	58.17	2	58.10	57.20	1	3,609	0.03%
2022/10/06	0.2	57.33	0	0.00	57.90	0.2	3,550	0.01%
2022/10/05	0	0.00	1	57.50	57.30	-1	3,565	-0.03%
2022/10/04	0	58.30	0	0.00	58.10	0	3,569	0.00%
2022/09/28	0	57.00	0	0.00	55.00	0	3,508	0.00%
2022/09/27	1.2	59.76	2	60.10	59.60	-0.8	3,500	-0.02%
2022/09/26	6.1	64.49	7	64.90	62.00	-0.9	3,503	-0.03%
2022/09/23	42	67.93	285	67.97	65.40	-243	3,468	-7.01%	大賣/鉅額交易
2022/09/22	126	69.98	36	70.60	67.90	90	3,298	2.73%	大買/
2022/09/21	8	66.90	9	66.76	67.50	-1	3,046	-0.03%
2022/09/20	16.1	66.48	17	66.25	67.00	-0.9	2,982	-0.03%
2022/09/19	14.1	66.91	13	65.42	65.00	1.1	2,916	0.04%
2022/09/16	5	65.94	6	66.47	66.60	-1	2,865	-0.03%
2022/09/15	7.1	66.88	7	66.23	64.00	0.1	2,746	0.00%
2022/09/14	5.1	65.16	5	65.10	65.40	0.1	2,752	0.01%
2022/09/13	1	63.70	0	0.00	64.80	1	2,774	0.04%
2022/09/12	0	0.00	0.1	63.00	63.50	-0.1	2,797	0.00%
2022/09/08	0	62.00	0	0.00	62.00	0	2,866	0.00%
2022/09/07	1	61.20	1	61.70	60.90	0	2,898	0.00%
2022/09/06	12	65.23	17	64.27	61.40	-5	2,930	-0.17%
2022/08/31	2.1	65.20	1	62.90	64.60	1.1	3,315	0.03%
2022/08/30	1	64.20	0	0.00	64.00	1	3,468	0.03%
2022/08/29	66	67.83	68	67.68	63.80	-2	3,661	-0.05%
2022/08/26	8	62.40	3	66.00	66.30	5	3,950	0.13%
2022/08/25	3	60.80	3	60.50	60.30	0	4,436	0.00%
2022/08/24	10	60.60	0	0.00	60.60	10	4,646	0.22%
2022/08/23	0	60.60	0	0.00	61.00	0	5,142	0.00%
2022/08/22	0	0.00	1	61.00	61.30	-1	5,294	-0.02%
2022/08/19	3	60.00	3	60.60	60.90	0	5,370	0.00%
2022/08/18	1	59.60	1	59.60	59.90	0	5,388	0.00%
2022/08/15	1	59.50	0	0.00	59.70	1	5,480	0.02%
2022/08/12	0.1	59.79	0	0.00	59.50	0.1	5,505	0.00%
2022/08/10	0	0.00	5	59.04	58.70	-5	5,606	-0.09%
2022/08/08	0.1	58.50	0	0.00	58.70	0.1	5,698	0.00%
2022/08/05	2	61.30	2	60.20	60.20	0	5,843	0.00%
2022/08/04	0	58.25	0	0.00	58.70	0	5,940	0.00%
2022/08/03	0.1	59.70	0	0.00	59.50	0.1	5,966	0.00%
2022/08/02	17	61.35	15	62.00	61.40	2	6,019	0.03%
2022/08/01	0	0.00	2	63.90	63.40	-2	6,265	-0.03%
2022/07/29	0.1	63.90	0	0.00	64.00	0.1	6,289	0.00%
2022/07/28	1	68.80	0	0.00	69.00	1	6,308	0.02%
2022/07/26	1	69.30	0	0.00	67.80	1	6,463	0.02%
2022/07/22	22	69.17	22	68.75	69.50	0	6,553	0.00%
2022/07/21	7	69.10	4	68.10	69.30	3	6,560	0.05%
2022/07/20	30	69.47	35	69.98	70.10	-5	6,591	-0.08%
2022/07/19	30	69.43	36	70.79	68.50	-6	6,508	-0.09%
2022/07/18	3	65.40	0	0.00	66.40	3	6,168	0.05%
2022/07/14	0	59.40	0	0.00	61.10	0	6,215	0.00%
2022/07/13	5	60.60	0	0.00	60.50	5	6,307	0.08%
2022/07/12	23.1	58.58	23	59.69	58.70	0.1	6,479	0.00%
2022/07/11	4	60.35	4	60.95	61.00	0	6,753	0.00%
2022/07/07	5.1	59.79	5	60.50	60.20	0.1	7,256	0.00%
2022/07/06	0	0.00	1	60.80	60.00	-1	7,260	-0.01%
2022/07/05	2	61.55	1	61.30	62.30	1	7,337	0.01%
2022/07/04	5	58.82	5	58.16	59.60	0	7,473	0.00%
2022/07/01	2.1	57.34	4	58.43	57.30	-1.9	7,472	-0.03%
2022/06/30	3	64.18	4	62.83	62.00	-1	7,476	-0.01%
2022/06/29	1	64.20	0	0.00	64.10	1	7,544	0.01%
2022/06/28	0	0.00	1	63.90	63.60	-1	7,760	-0.01%
2022/06/27	1.2	64.73	9	63.93	65.20	-7.9	7,879	-0.10%
2022/06/24	1.1	62.82	0	0.00	62.60	1.1	8,086	0.01%
2022/06/23	3.2	63.13	1	62.60	62.20	2.2	8,142	0.03%
2022/06/22	7.4	66.82	0	0.00	63.50	7.4	8,307	0.09%
2022/06/21	3	66.80	9	68.17	68.10	-6	8,303	-0.07%
2022/06/20	6.1	67.17	1	68.20	65.70	5.1	8,572	0.06%
2022/06/17	4	66.95	5	68.38	69.10	-1	8,636	-0.01%
2022/06/16	4	69.18	2	70.10	67.90	2	8,605	0.02%
2022/06/15	1	70.40	0	0.00	69.40	1	8,658	0.01%
2022/06/14	5	69.60	5	70.42	70.30	0	8,852	0.00%
2022/06/13	16	74.88	15	75.13	70.30	1	8,844	0.01%
2022/06/10	7	72.63	7	72.56	72.50	0	8,719	0.00%
2022/06/09	5	73.70	5	73.36	72.90	0	8,760	0.00%
2022/06/08	25	74.09	25	74.14	72.90	0	8,742	0.00%
2022/06/07	209	71.33	207	73.71	72.90	2	8,753	0.02%	大買/大賣/
2022/06/06	100.1	76.63	95	76.76	73.70	5.1	8,664	0.06%
2022/06/02	220	76.29	221	75.88	75.00	-1	8,360	-0.01%	大買/大賣/
2022/06/01	108	72.83	92	72.67	72.00	16	7,901	0.20%	大買/
2022/05/31	140	72.41	139	72.62	72.80	1	8,076	0.01%	大買/大賣/
2022/05/30	38	72.00	38	67.57	72.00	0	7,905	0.00%
2022/05/20	3	61.60	6	61.73	61.30	-3	9,496	-0.03%
2022/05/19	2	60.45	4	60.95	61.70	-2	9,784	-0.02%
2022/05/18	0	0.00	2	63.60	63.70	-2	10,320	-0.02%
2022/05/17	1	63.50	0	0.00	63.60	1	10,383	0.01%
2022/05/16	10	63.74	9	63.43	64.40	1	10,384	0.01%
2022/05/13	19	60.97	20	61.24	64.00	-1	10,384	-0.01%
2022/05/12	26	67.44	29	66.85	63.00	-3	10,243	-0.03%
2022/05/11	5	69.00	5	69.40	70.00	0	10,145	0.00%
2022/05/10	1	69.10	0	0.00	69.80	1	10,105	0.01%
2022/05/09	27	73.57	26	73.69	70.50	1	10,033	0.01%
2022/05/06	2	70.60	4	69.70	71.00	-2	9,780	-0.02%
2022/05/05	2	70.90	0	0.00	70.60	2	9,750	0.02%
2022/05/04	42	70.98	40	71.56	71.20	2	9,724	0.02%
2022/05/03	67	71.29	70	71.26	71.40	-3	9,662	-0.03%
2022/04/29	11	71.20	11	71.15	69.80	0	9,511	0.00%
2022/04/26	8	69.51	8	68.60	68.10	0	9,233	0.00%
2022/04/22	4	68.75	4	69.03	67.90	0	9,033	0.00%
2022/04/21	3	68.73	2	67.45	69.10	1	8,993	0.01%
2022/04/20	95	67.48	92	68.15	68.00	3	8,925	0.03%
2022/04/19	3	69.50	1	68.40	68.40	2	8,856	0.02%
2022/04/18	25	68.51	19	70.27	68.10	6	8,743	0.07%
2022/04/15	6	78.47	5	77.22	71.90	1	8,542	0.01%
2022/04/14	9	77.90	25	79.87	77.20	-16	8,248	-0.19%
2022/04/13	0	0.00	12.6	71.44	73.70	-12.6	7,877	-0.16%
2022/04/12	5	65.42	7	66.14	67.00	-2	7,686	-0.03%
2022/04/11	11	65.88	0	0.00	65.30	11	7,645	0.14%
2022/04/08	2	69.00	10	69.20	69.10	-8	7,542	-0.11%
2022/04/07	0	0.00	1	64.90	65.00	-1	7,353	-0.01%
2022/04/06	1	66.70	2	67.40	66.70	-1	7,274	-0.01%
2022/04/01	14	67.38	11	67.64	67.50	3	7,200	0.04%
2022/03/31	97	67.35	84	67.23	66.70	13	7,105	0.18%
2022/03/30	5	66.80	2	67.65	67.00	3	6,869	0.04%
2022/03/29	63	66.06	67	64.80	65.50	-4	6,733	-0.06%
2022/03/28	7	63.59	4	63.40	64.50	3	6,486	0.05%
2022/03/25	59	67.00	51	67.50	66.70	8	6,387	0.13%
2022/03/24	0	0.00	2	65.85	65.60	-2	6,172	-0.03%
2022/03/23	60	66.27	65	65.10	66.30	-5	6,104	-0.08%
2022/03/22	1	64.90	0	0.00	64.80	1	5,766	0.02%
2022/03/21	68	63.07	68	63.71	63.10	0	5,648	0.00%
2022/03/18	0	0.00	5	64.60	63.90	-5	5,594	-0.09%
2022/03/17	26	65.83	82	64.72	64.60	-56	5,490	-1.02%
2022/03/16	6	62.70	85	63.09	62.70	-79	5,248	-1.51%
2022/03/15	3	63.30	7	62.47	62.30	-4	5,170	-0.08%
2022/03/14	8	64.10	3	62.70	63.10	5	5,069	0.10%
2022/03/11	30	62.08	10	61.95	63.10	20	4,962	0.40%
2022/03/10	14	65.26	6	63.95	61.90	8	4,862	0.16%
2022/03/09	3	61.60	3	61.40	62.00	0	4,621	0.00%
2022/03/08	39	60.59	11	62.45	61.10	28	4,484	0.62%
2022/03/07	3	64.20	2	64.90	61.10	1	4,248	0.02%
2022/03/04	78	67.70	83	67.64	67.00	-5	4,126	-0.12%
2022/03/03	17	65.04	8	64.35	68.50	9	3,744	0.24%
2022/03/02	9	63.10	8	62.54	62.30	1	3,418	0.03%
2022/03/01	151	61.36	154	61.24	62.50	-3	3,265	-0.09%	大買/大賣/
2022/02/25	75	64.87	67	66.19	61.80	8	3,030	0.26%
2022/02/24	166	64.42	167	60.73	66.00	-1	2,306	-0.04%	大買/大賣/
2022/02/23	60	59.68	65	58.51	60.00	-5	1,825	-0.27%
2022/02/22	29	56.03	1	56.50	58.90	28	1,607	1.74%
2022/02/21	95	58.57	45.2	60.07	57.60	49.8	1,440	3.46%
2022/02/18	34	55.82	30	59.12	59.10	4	1,125	0.36%
2022/02/17	0	0.00	0	54.50	54.50	0	524	0.00%
2022/02/16	0	0.00	4	49.13	49.55	-4	436	-0.92%
2022/02/15	5	48.80	2	49.63	48.05	3	410	0.73%
2022/02/14	0	0.00	0.1	47.45	47.55	-0.1	359	-0.02%
2022/02/09	0	0.00	0.2	44.75	44.70	-0.2	347	-0.06%
2022/01/18	0	0.00	1	40.60	40.50	-1	322	-0.31%
2022/01/07	0	0.00	2	41.45	41.45	-2	318	-0.63%
2021/12/20	0.1	42.10	0	0.00	42.10	0.1	380	0.03%
2021/11/18	1	46.05	0	0.00	46.05	1	356	0.28%
2021/11/17	0	0.00	1	47.25	47.95	-1	350	-0.29%
2021/11/12	1	45.90	0	0.00	45.85	1	327	0.31%
2021/11/11	0	0.00	1	48.10	47.45	-1	318	-0.31%
2021/11/10	1	46.35	0.2	47.05	46.95	0.8	292	0.27%
2021/11/05	1	43.75	0	0.00	43.60	1	263	0.38%
2021/11/02	1	43.85	0	0.00	43.65	1	261	0.38%
2021/09/13	0	0.00	1	38.60	38.60	-1	804	-0.12%
2021/09/10	0	0.00	1	38.40	38.30	-1	842	-0.12%
2021/09/08	0	0.00	2	38.08	37.45	-2	850	-0.24%
2021/09/06	0	0.00	6	38.73	38.45	-6	859	-0.70%
2021/08/23	0	0.00	1	39.45	39.30	-1	977	-0.10%
2021/08/16	0	0.00	4	40.30	40.45	-4	982	-0.41%
2021/08/06	0	0.00	3	41.35	41.30	-3	999	-0.30%
2021/08/05	0	0.00	1	42.20	42.05	-1	1,006	-0.10%
2021/07/19	0	0.00	4	47.03	47.10	-4	965	-0.41%
2021/07/16	0.1	47.00	2	46.38	45.65	-1.9	957	-0.20%
2021/07/13	1	43.95	0	0.00	43.65	1	930	0.11%
2021/07/12	0	0.00	4	45.88	45.05	-4	918	-0.44%
2021/07/09	1	46.30	1	46.50	46.75	0	896	0.00%
2021/07/08	10	48.11	1	47.50	47.45	9	860	1.05%
2021/07/07	5	49.00	1.2	49.13	49.85	3.8	768	0.49%
2021/07/06	0.2	45.00	2	44.60	45.35	-1.8	653	-0.28%
2021/07/01	10	43.14	2	43.20	44.15	8	618	1.29%
2021/06/25	1	41.95	0	0.00	42.10	1	620	0.16%
2021/06/23	2	42.35	0	0.00	42.20	2	631	0.32%
2021/06/22	2	42.70	0	0.00	43.10	2	626	0.32%
2021/06/21	4	43.13	0	0.00	43.70	4	617	0.65%
2021/06/11	1	40.30	0	0.00	40.30	1	673	0.15%
2021/06/09	2	40.50	0	0.00	40.55	2	760	0.26%
2021/06/07	1	40.30	0	0.00	39.65	1	778	0.13%
2021/06/04	3	41.78	0	0.00	41.95	3	868	0.35%
2021/06/03	3	41.98	1.6	42.51	41.85	1.4	891	0.16%
2021/05/14	10	33.10	0	0.00	32.20	10	1,093	0.91%
2021/05/04	0	0.00	0.3	35.50	34.50	-0.3	1,023	-0.03%
2021/04/14	0	0.00	1	40.20	40.10	-1	948	-0.11%
2021/04/09	0	0.00	5	41.10	40.80	-5	935	-0.53%
2021/03/31	0	0.00	6	42.15	41.70	-6	887	-0.68%
2021/03/22	1	46.20	0	0.00	46.05	1	817	0.12%
2021/03/19	0	0.00	1	46.45	46.65	-1	793	-0.13%
2021/03/17	1	45.55	0	0.00	44.65	1	747	0.13%
2021/03/16	0	0.00	1	45.25	44.80	-1	731	-0.14%
2021/03/15	1	45.30	1	44.35	44.30	0	692	0.00%
2021/03/11	0	0.00	4	41.29	42.00	-4	638	-0.63%
2021/03/10	3	42.55	0	0.00	42.00	3	625	0.48%
2021/03/09	0	0.00	1	42.20	42.40	-1	523	-0.19%
2021/03/08	10	39.65	0	0.00	38.55	10	457	2.18%
2021/03/03	0	0.00	2	38.25	38.10	-2	441	-0.45%
2021/03/02	2	39.00	0	0.00	38.05	2	433	0.46%
2021/02/25	1	40.60	0	0.00	41.10	1	404	0.25%
2021/02/24	3	41.72	2	41.73	41.55	1	359	0.28%
2021/02/23	2	38.53	0	0.00	38.20	2	283	0.71%
2020/12/31	0	0.00	1	31.40	31.35	-1	290	-0.34%
2020/12/30	1	31.20	0	0.00	31.50	1	289	0.35%
2020/12/22	0	0.00	10	30.75	30.90	-10	280	-3.56%
2020/12/21	0	0.00	10	33.15	32.75	-10	274	-3.64%
2020/11/26	10	32.56	0	0.00	32.95	10	221	4.52%
2020/11/20	5	31.60	0	0.00	31.10	5	176	2.83%
2020/11/19	5	31.35	0	0.00	31.60	5	170	2.94%
2020/11/16	0	0.00	1	29.80	29.65	-1	126	-0.79%
2020/11/12	1	28.95	0	0.00	28.95	1	122	0.82%
2020/11/11	1	29.00	1	29.60	29.60	0	117	0.00%
2020/11/10	10	30.60	11.1	30.60	30.60	-1.1	94	-1.16%
2020/07/20	0	0.00	0.1	33.15	33.10	-0.1	287	-0.04%
2020/07/10	1	33.30	0	0.00	33.25	1	295	0.34%
2020/06/29	0	0.00	4	33.50	33.40	-4	291	-1.37%
2020/06/24	0	0.00	3	33.65	33.70	-3	290	-1.03%
2020/06/12	0	0.00	2	33.75	34.45	-2	313	-0.64%
2020/05/28	0	0.00	1	36.65	36.10	-1	289	-0.35%
2020/05/27	6	38.07	2	38.50	36.75	4	272	1.47%
2020/05/26	3	36.85	2	36.80	37.80	1	224	0.45%
2020/05/08	0	0.00	1	30.65	30.65	-1	183	-0.55%
2020/03/18	2	23.60	4	23.60	23.15	-2	219	-0.91%
2020/03/13	2.5	29.48	0	0.00	29.80	2.5	204	1.22%
2020/03/04	2	33.95	0	0.00	34.10	2	189	1.05%
2020/02/06	0	0.00	2	36.10	36.10	-2	150	-1.33%
2020/01/30	1	37.10	1	36.55	36.05	0	132	0.00%
2020/01/13	2	39.70	1	39.60	40.10	1	107	0.93%
2020/01/10	0	0.00	1	44.00	43.95	-1	84	-1.18%
2020/01/09	0	0.00	1	42.95	42.95	-1	73	-1.37%
2020/01/08	1	40.50	0	0.00	40.45	1	64	1.56%
2019/12/25	0	0.00	0.3	40.40	40.65	-0.3	60	-0.51%
2019/12/24	0	0.00	1	40.60	40.50	-1	59	-1.69%
2019/12/16	0	0.00	1	39.35	39.50	-1	52	-1.91%
2019/12/09	1	38.50	0	0.00	38.75	1	50	1.99%
2019/12/06	0	0.00	1	38.85	38.85	-1	50	-1.99%
2019/12/03	1	38.00	0	0.00	38.05	1	48	2.05%
2019/11/12	0	0.00	10	38.09	38.20	-10	40	-24.89%
2019/10/04	2	36.05	0	0.00	36.00	2	46	4.32%
2019/10/02	8	36.00	0	0.00	36.00	8	48	16.46%
2019/04/01	0	0.00	0.2	36.75	36.75	-0.2	42	-0.53%
2019/02/15	0	0.00	2	35.90	35.90	-2	74	-2.69%
2019/02/14	0	0.00	2	35.90	35.90	-2	73	-2.71%
2019/02/11	4	35.55	0	0.00	35.50	4	73	5.46%
2019/01/29	0	0.00	2	35.80	35.75	-2	72	-2.74%
2019/01/23	2	35.40	5	35.71	35.40	-3	72	-4.13%
2019/01/22	0	0.00	1	35.55	35.25	-1	72	-1.39%
2019/01/21	0	0.00	3	35.55	35.40	-3	71	-4.18%
2019/01/17	0	0.00	3	35.00	35.00	-3	73	-4.11%
2019/01/07	3	34.80	0	0.00	34.80	3	72	4.16%
2019/01/02	3	35.30	0	0.00	35.25	3	73	4.06%
2018/12/28	3	35.35	0	0.00	35.35	3	74	4.04%
2018/12/27	3	35.40	0	0.00	35.35	3	74	4.05%
2018/12/24	0	0.00	3	35.85	35.80	-3	73	-4.06%
2018/12/21	3	35.50	0	0.00	35.45	3	73	4.10%
2018/11/02	0	0.00	3	33.00	33.00	-3	32	-9.12%
2018/10/30	1	32.60	0	0.00	32.60	1	34	2.90%
2018/10/26	2	32.88	0	0.00	32.70	2	35	5.67%
2018/08/15	0	0.00	1	34.90	34.70	-1	64	-1.54%
2018/04/24	0	0.00	10	36.00	36.05	-10	67	-14.89%
2018/04/03	0	0.00	4	36.20	36.20	-4	82	-4.88%
2018/01/15	10	36.00	0	0.00	36.10	10	58	17.11%