鳳凰 (5706)-群益金鼎-士林券商分點個股進出

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－群益金鼎-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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
2024/05/02	5	79.76	5	80.14	80.00	0	1,463	0.00%
2024/04/29	1	82.90	0	0.00	79.00	1	1,375	0.07%
2024/04/26	9	79.36	3	79.87	79.70	6	1,233	0.49%
2024/04/25	10	78.89	26	78.91	78.50	-16	1,139	-1.40%
2024/04/24	18	75.44	8	75.36	76.30	10	920	1.09%
2024/04/23	7	74.86	13	74.63	73.10	-6	828	-0.72%
2024/04/22	4	71.05	3	70.97	71.30	1	732	0.14%
2024/04/12	2	72.75	1	73.30	73.10	1	754	0.13%
2024/04/11	4	73.88	10	75.22	74.10	-6	727	-0.82%
2024/04/10	0	0.00	1	69.10	69.10	-1	587	-0.17%
2024/04/09	0	0.00	4	67.68	68.00	-4	591	-0.68%
2024/04/01	0	0.00	1	69.60	68.90	-1	661	-0.15%
2024/03/27	2	68.95	2	68.80	68.90	0	659	0.00%
2024/03/26	0	0.00	1	67.80	67.50	-1	654	-0.15%
2024/03/22	0	0.00	5	68.46	68.40	-5	662	-0.75%
2024/03/20	0	0.00	2	67.90	67.80	-2	661	-0.30%
2024/03/18	0	0.00	4	66.40	66.40	-4	664	-0.60%
2024/03/15	10	68.58	3	67.53	67.60	7	677	1.03%
2024/03/14	1	66.80	1	67.00	67.00	0	643	0.00%
2024/03/13	2	67.20	2	67.20	67.20	0	648	0.00%
2024/03/12	8	67.06	1	68.30	68.00	7	653	1.07%
2024/03/11	1	63.90	1	64.20	64.20	0	644	0.00%
2024/02/22	1	62.20	0	0.00	62.00	1	1,215	0.08%
2024/02/20	0	0.00	1	63.00	62.80	-1	1,698	-0.06%
2024/02/19	2	64.00	2	64.40	63.70	0	1,899	0.00%
2024/02/16	1	64.00	5	63.70	63.70	-4	1,910	-0.21%
2024/02/15	0	0.00	42	64.30	64.50	-42	1,919	-2.19%
2024/02/05	1	68.60	1	68.70	68.70	0	1,937	0.00%
2024/02/02	2	69.10	2	68.40	68.40	0	1,963	0.00%
2024/02/01	0	0.00	8	68.56	68.90	-8	1,973	-0.41%
2024/01/31	1	68.50	3	68.90	68.40	-2	1,993	-0.10%
2024/01/29	4	69.68	4	69.08	68.90	0	2,134	0.00%
2024/01/26	2	67.80	2	68.20	67.60	0	2,145	0.00%
2024/01/24	2	68.50	2	68.40	68.50	0	2,274	0.00%
2024/01/19	0	0.00	15	67.65	67.80	-15	2,328	-0.64%
2024/01/18	3	68.40	0	67.90	67.50	3	2,361	0.13%
2024/01/17	4	67.48	1	67.80	67.70	3	2,389	0.13%
2024/01/16	0	68.37	0	70.40	67.40	0	2,417	0.00%
2024/01/15	11	70.32	2	70.90	70.40	9	2,411	0.37%
2024/01/12	1	73.20	1	74.10	74.10	0	2,380	0.00%
2024/01/11	3	71.77	3	72.10	72.20	0	2,377	0.00%
2024/01/09	0	0.00	1	74.00	73.60	-1	2,377	-0.04%
2024/01/08	2	74.80	8	74.99	74.60	-6	2,382	-0.25%
2024/01/05	7	74.21	10	74.33	74.00	-3	2,424	-0.12%
2024/01/04	0	73.15	0	73.20	73.00	0	2,408	0.00%
2024/01/03	2	73.65	2	74.10	73.70	0	2,413	0.00%
2024/01/02	5	73.80	2	72.60	74.00	3	2,405	0.12%
2023/12/29	4	73.88	4	74.03	73.50	0	2,407	0.00%
2023/12/28	0	0.00	9	71.30	71.30	-9	2,358	-0.38%
2023/12/27	1	71.80	1	71.70	72.00	0	2,361	0.00%
2023/12/26	0	0.00	0	72.60	71.30	0	2,361	0.00%
2023/12/25	3	71.43	0	0.00	71.00	3	2,366	0.13%
2023/12/22	7	71.14	0	0.00	71.00	7	2,371	0.30%
2023/12/21	0	0.00	1	71.50	71.20	-1	2,373	-0.04%
2023/12/20	1	72.50	6	71.68	71.80	-5	2,375	-0.21%
2023/12/19	2	70.20	1	69.60	70.20	1	2,371	0.04%
2023/12/18	0	71.10	1	71.00	70.80	-1	2,373	-0.04%
2023/12/15	0	0.00	1	72.10	71.40	-1	2,377	-0.04%
2023/12/14	1	72.50	0	73.00	71.60	1	2,375	0.04%
2023/12/13	1	72.10	12	72.70	72.40	-11	2,373	-0.46%
2023/12/12	2	72.30	3	72.80	72.10	-1	2,379	-0.04%
2023/12/11	2	73.90	0	74.70	73.90	2	2,375	0.08%
2023/12/08	0	74.65	0	0.00	74.40	0	2,411	0.00%
2023/12/07	6	75.50	1	75.80	75.00	5	2,412	0.21%
2023/12/06	2	75.90	0	0.00	75.40	2	2,414	0.08%
2023/12/05	2	74.00	2	73.90	73.90	0	2,396	0.00%
2023/12/04	1	74.60	2	75.50	75.10	-1	2,396	-0.04%
2023/12/01	0	0.00	0	75.00	74.30	0	2,389	0.00%
2023/11/30	7	75.03	11	74.95	74.30	-4	2,386	-0.17%
2023/11/29	4	74.10	2	74.55	73.90	2	2,376	0.08%
2023/11/28	5	74.52	7	74.77	74.80	-2	2,371	-0.09%
2023/11/27	5	73.22	20	75.05	73.00	-15	2,368	-0.63%
2023/11/24	6	76.21	1	77.00	75.10	5	2,338	0.21%
2023/11/22	17	79.88	12	80.60	78.50	5	2,199	0.23%
2023/11/21	7	77.13	3	76.50	78.50	4	2,154	0.19%
2023/11/20	14	76.74	7	76.94	76.50	7	2,078	0.34%
2023/11/17	17	80.04	18	81.01	82.60	-1	1,878	-0.05%
2023/11/16	12	72.94	14	73.94	75.10	-2	1,634	-0.12%
2023/11/15	0	68.70	0	0.00	69.10	0	1,434	0.00%
2023/11/13	5	68.88	5	68.36	69.50	0	1,458	0.00%
2023/11/10	8	68.40	8	68.03	68.80	0	1,446	0.00%
2023/11/09	1	67.90	1	68.90	67.30	0	1,446	0.00%
2023/11/08	1	68.70	4	68.65	68.70	-3	1,484	-0.20%
2023/11/07	3	70.10	3	69.80	69.10	0	1,529	0.00%
2023/11/06	3	69.47	2	69.05	69.50	1	1,509	0.07%
2023/11/03	0	66.58	0	0.00	67.80	0	1,443	0.00%
2023/11/01	19	67.77	8	67.76	68.80	11	1,456	0.76%
2023/10/31	2	67.05	2	66.75	66.60	0	1,380	0.00%
2023/10/27	1	66.70	1	66.20	66.40	0	1,404	0.00%
2023/10/26	3	66.23	1	67.10	64.90	2	1,455	0.14%
2023/10/25	6	64.80	0	0.00	66.60	6	1,593	0.38%
2023/10/24	14	63.11	10	62.56	64.70	4	1,613	0.25%
2023/10/23	4	61.48	4	60.88	60.90	0	1,677	0.00%
2023/10/20	1	59.70	0	0.00	60.20	1	1,720	0.06%
2023/10/19	0	0.00	5	60.80	61.00	-5	1,795	-0.28%
2023/10/17	0	0.00	6	61.95	62.00	-6	2,111	-0.28%
2023/10/13	10	65.81	2	64.40	63.60	8	2,203	0.36%
2023/10/11	0	0.00	1	64.70	63.00	-1	2,265	-0.04%
2023/10/05	6	65.85	0	0.00	65.40	6	2,363	0.25%
2023/10/04	1	64.20	0	63.90	63.80	1	2,401	0.04%
2023/10/03	5	65.10	0	0.00	64.60	5	2,443	0.20%
2023/10/02	0	0.00	0.1	66.10	66.50	-0.1	2,587	0.00%
2023/09/28	1	65.80	14	65.51	65.60	-13	2,695	-0.48%
2023/09/27	2	65.60	2	65.50	65.20	0	2,802	0.00%
2023/09/25	1	66.30	1	66.50	66.40	0	2,928	0.00%
2023/09/21	2	65.00	0	0.00	65.50	2	3,055	0.07%
2023/09/15	3	68.70	0	0.00	68.60	3	3,647	0.08%
2023/09/14	1	70.20	1	69.90	70.00	0	3,887	0.00%
2023/09/13	1	69.50	1	68.90	69.00	0	4,095	0.00%
2023/09/11	1	67.80	2	68.25	67.80	-1	4,303	-0.02%
2023/09/08	2	68.90	0	0.00	68.50	2	4,651	0.04%
2023/09/05	5	71.06	0	0.00	70.70	5	5,585	0.09%
2023/09/01	6	72.77	1	72.50	71.90	5	6,958	0.07%
2023/08/31	7	72.10	0	0.00	72.10	7	7,232	0.10%
2023/08/30	6	73.37	1	73.20	73.20	5	7,433	0.07%
2023/08/29	4	73.05	4	73.60	74.00	0	7,747	0.00%
2023/08/28	18	73.35	2	72.60	71.50	16	8,316	0.19%
2023/08/25	26	77.53	25	78.88	76.90	1	8,681	0.01%
2023/08/24	3	74.70	4	74.10	74.10	-1	8,756	-0.01%
2023/08/23	4	75.23	4	74.73	74.30	0	8,955	0.00%
2023/08/22	0	0.00	5	73.40	73.40	-5	9,491	-0.05%
2023/08/21	1	75.00	1	75.60	75.10	0	10,437	0.00%
2023/08/17	1	78.30	2	77.75	77.90	-1	10,905	-0.01%
2023/08/16	0	0.00	1	75.30	75.80	-1	11,027	-0.01%
2023/08/14	2	78.90	1	77.30	77.30	1	11,375	0.01%
2023/08/11	13	79.38	13	78.45	79.40	0	11,597	0.00%
2023/08/10	1	77.90	1	78.50	78.50	0	11,751	0.00%
2023/08/09	1	79.20	1	78.70	78.70	0	11,868	0.00%
2023/08/08	5	80.46	6	80.25	79.40	-1	11,911	-0.01%
2023/08/07	2	80.25	2	80.35	81.10	0	11,903	0.00%
2023/08/04	2	80.60	4	80.45	79.80	-2	11,889	-0.02%
2023/08/01	2	81.45	2	81.05	81.00	0	11,857	0.00%
2023/07/31	4	80.50	0	0.00	80.00	4	11,825	0.03%
2023/07/28	23	82.17	7	83.84	82.30	16	11,760	0.14%
2023/07/27	3	81.90	2	81.75	82.30	1	11,589	0.01%
2023/07/26	4	81.73	5	81.00	81.00	-1	11,542	-0.01%
2023/07/25	5	80.14	3	79.80	79.70	2	11,456	0.02%
2023/07/24	3	79.90	3	79.37	79.80	0	11,409	0.00%
2023/07/21	8	83.83	3	81.37	81.00	5	11,333	0.04%
2023/07/20	16	84.17	8	84.00	84.70	8	11,152	0.07%
2023/07/19	6	81.15	2	80.95	80.50	4	11,014	0.04%
2023/07/18	3	82.83	11.7	81.56	80.60	-8.7	10,979	-0.08%
2023/07/17	1	87.30	1.1	84.98	84.80	-0.1	10,933	0.00%
2023/07/14	1	91.40	1	88.50	88.50	0	10,927	0.00%
2023/07/13	0	89.60	0	0.00	89.50	0	10,872	0.00%
2023/07/12	0.1	93.50	0	0.00	91.60	0.1	10,871	0.00%
2023/07/11	2	97.75	0	0.00	95.80	2	10,890	0.02%
2023/07/10	2.1	98.00	2.4	98.08	96.90	-0.3	10,951	0.00%
2023/07/07	0	0.00	0	98.50	98.00	0	10,905	0.00%
2023/07/06	1.1	101.01	1	101.00	101.00	0.1	10,761	0.00%
2023/07/05	4.1	109.71	2	111.25	105.50	2.1	10,654	0.02%
2023/07/04	3	108.67	5.1	109.58	109.00	-2.1	10,551	-0.02%
2023/07/03	1	112.50	1	112.00	112.00	0	10,500	0.00%
2023/06/30	1	111.50	1	113.00	111.50	0	10,439	0.00%
2023/06/29	1	111.00	1	113.50	113.00	0	10,417	0.00%
2023/06/28	5	111.30	6	110.83	111.50	-1	10,357	-0.01%
2023/06/27	2.1	108.46	2	107.50	108.50	0.1	10,253	0.00%
2023/06/26	8	112.25	7.6	112.59	112.00	0.4	10,121	0.00%
2023/06/21	3	114.33	5	115.10	112.00	-2	10,035	-0.02%
2023/06/20	21	116.10	16.1	115.69	114.00	4.9	9,827	0.05%
2023/06/19	14	114.39	11	114.73	113.00	3	9,597	0.03%
2023/06/16	5	113.10	1	114.00	110.00	4	9,395	0.04%
2023/06/15	3.1	111.97	3	112.50	114.50	0.1	9,281	0.00%
2023/06/14	14	112.68	8	113.50	113.00	6	9,177	0.07%
2023/06/13	11.1	113.78	9	113.39	111.50	2.1	8,851	0.02%
2023/06/12	0.3	112.91	1	111.50	110.00	-0.7	8,499	-0.01%
2023/06/09	3.3	117.60	2	114.25	116.50	1.3	8,329	0.02%
2023/06/08	30	123.75	25	123.08	119.50	5	7,981	0.06%
2023/06/07	32	122.48	39	122.64	123.00	-7	7,613	-0.09%
2023/06/06	16	112.81	30	115.70	118.00	-14	6,856	-0.20%
2023/06/05	9.1	109.43	3	109.17	107.50	6.1	6,603	0.09%
2023/06/02	13.1	106.13	12	107.50	109.50	1.1	6,400	0.02%
2023/06/01	26	103.60	21	104.60	102.00	5	6,089	0.08%
2023/05/31	2	96.30	9.1	97.14	99.10	-7.1	5,541	-0.13%
2023/05/30	1	90.40	2	89.75	90.10	-1	5,158	-0.02%
2023/05/29	8	89.95	5	90.10	90.00	3	4,980	0.06%
2023/05/26	21.1	92.94	21	93.15	87.90	0.1	4,826	0.00%
2023/05/25	29	88.25	30	90.45	95.30	-1	4,388	-0.02%
2023/05/24	3	84.47	3.1	86.25	86.70	-0.1	3,504	0.00%
2023/05/23	7	74.69	15.1	76.27	78.90	-8.1	3,272	-0.25%
2023/05/22	31.2	71.14	15.4	71.63	71.80	15.8	3,207	0.49%
2023/05/19	4	71.65	3	70.73	70.20	1	3,211	0.03%
2023/05/18	3	67.87	3	67.80	67.90	0	3,290	0.00%
2023/05/17	27	67.27	25	67.20	67.90	2	3,536	0.06%
2023/05/16	13	65.78	14	66.26	66.80	-1	3,334	-0.03%
2023/05/15	13	64.73	14	65.31	63.50	-1	3,127	-0.03%
2023/05/12	2	62.55	1	62.90	62.90	1	2,993	0.03%
2023/05/11	2	62.15	2	61.85	61.70	0	2,946	0.00%
2023/05/10	1	60.50	1	61.30	61.60	0	2,904	0.00%
2023/05/09	1	59.90	1	60.00	60.00	0	2,910	0.00%
2023/04/26	2	61.75	2	61.45	61.90	0	3,005	0.00%
2023/04/25	2	62.40	7	61.71	61.00	-5	3,013	-0.17%
2023/04/21	1	63.80	1.1	62.50	62.50	-0.1	3,013	0.00%
2023/04/20	2	64.70	0	0.00	64.00	2	3,006	0.07%
2023/04/19	2	66.25	2	66.90	65.90	0	2,989	0.00%
2023/04/18	0	0.00	1	64.70	64.50	-1	2,947	-0.03%
2023/04/17	1	68.10	3	67.70	65.90	-2	2,948	-0.07%
2023/04/14	10	66.92	6	66.73	66.40	4	2,918	0.14%
2023/04/13	14	65.70	30	66.65	66.00	-16	2,847	-0.56%
2023/04/12	3	63.40	1	63.50	63.50	2	2,774	0.07%
2023/04/11	3	64.17	3	63.30	63.30	0	2,804	0.00%
2023/04/10	2	63.45	1	62.90	63.80	1	2,865	0.03%
2023/04/07	2	62.90	2	63.10	62.80	0	2,973	0.00%
2023/04/06	1	63.40	1	63.00	63.00	0	2,992	0.00%
2023/03/30	2	64.50	6	64.58	64.00	-4	3,022	-0.13%
2023/03/29	1	64.40	1	64.90	65.00	0	3,034	0.00%
2023/03/28	4	64.53	3	63.80	63.40	1	3,025	0.03%
2023/03/23	1	64.50	5	64.60	64.30	-4	3,602	-0.11%
2023/03/22	6	64.77	3	64.47	64.30	3	3,607	0.08%
2023/03/21	3	63.60	3	63.57	63.60	0	3,599	0.00%
2023/03/20	12	61.94	2	62.30	62.30	10	3,596	0.28%
2023/03/16	0	0.00	5	60.60	59.20	-5	3,583	-0.14%
2023/03/15	3	63.17	3	62.73	62.40	0	3,557	0.00%
2023/03/14	10	62.50	0	0.00	62.50	10	3,552	0.28%
2023/03/13	0	0.00	1	64.20	63.90	-1	3,539	-0.03%
2023/03/10	30	70.49	19	69.73	65.40	11	3,509	0.31%
2023/03/08	1	68.60	1	69.70	67.60	0	3,307	0.00%
2023/03/07	1	68.60	0	0.00	68.30	1	3,320	0.03%
2023/03/06	0	0.00	1	67.80	67.80	-1	3,319	-0.03%
2023/03/03	1	67.90	0	0.00	67.90	1	3,306	0.03%
2023/03/02	1	69.70	1	71.20	69.00	0	3,257	0.00%
2023/03/01	1	70.10	0	0.00	70.00	1	3,216	0.03%
2023/02/24	1	70.10	1	71.10	71.20	0	3,199	0.00%
2023/02/23	10	71.15	10	70.14	70.90	0	3,153	0.00%
2023/02/22	1	69.40	1	68.80	68.80	0	3,097	0.00%
2023/02/21	12	67.61	12	67.86	68.80	0	3,029	0.00%
2023/02/20	1	68.50	6	68.88	68.60	-5	2,971	-0.17%
2023/02/17	23	71.82	73	71.08	71.90	-50	2,839	-1.76%
2023/02/16	55	70.23	6	70.03	71.80	49	2,687	1.82%
2023/02/15	13	67.86	18	68.09	68.80	-5	2,351	-0.21%
2023/02/14	2	63.25	24	64.01	64.40	-22	1,982	-1.11%
2023/02/10	1	62.40	1	61.30	61.30	0	1,921	0.00%
2023/02/09	3	62.60	0	0.00	62.20	3	1,923	0.16%
2023/02/08	1	62.60	1	63.00	62.40	0	1,914	0.00%
2023/02/07	1	62.60	1	62.80	63.00	0	1,912	0.00%
2023/02/06	3	62.87	11	62.76	62.60	-8	1,910	-0.42%
2023/02/03	13	62.22	10	62.31	61.20	3	1,885	0.16%
2023/02/02	15	61.43	0	0.00	61.40	15	1,844	0.81%
2023/02/01	1	61.00	6	61.18	61.90	-5	1,847	-0.27%
2023/01/31	5	59.50	0	0.00	60.30	5	1,844	0.27%
2023/01/30	5	60.00	0	0.00	59.50	5	1,850	0.27%
2023/01/17	2	60.15	2	60.20	59.70	0	1,864	0.00%
2023/01/13	5	60.50	0	0.00	59.00	5	1,916	0.26%
2023/01/10	1	61.70	1	62.00	61.60	0	1,968	0.00%
2023/01/06	1	61.20	1	61.40	61.30	0	2,120	0.00%
2023/01/04	1	62.50	1	62.40	61.90	0	2,163	0.00%
2022/12/30	0	0.00	12	62.50	61.40	-12	2,230	-0.54%
2022/12/29	8	59.14	1	60.40	61.80	7	2,205	0.32%
2022/12/28	9	60.81	7	61.63	61.00	2	2,187	0.09%
2022/12/27	9	61.64	3	62.03	60.70	6	2,143	0.28%
2022/12/26	2	60.80	0	0.00	60.30	2	2,064	0.10%
2022/12/22	10	60.68	10	61.40	61.40	0	2,150	0.00%
2022/12/21	11	59.77	7	59.50	60.50	4	2,168	0.18%
2022/12/20	1	59.00	1	57.90	57.90	0	2,218	0.00%
2022/12/19	5	58.00	0	0.00	58.50	5	2,292	0.22%
2022/12/16	112	64.88	113	64.52	60.10	-1	2,435	-0.04%	大買/大賣/
2022/12/15	3	59.53	7	63.84	64.70	-4	2,212	-0.18%
2022/12/14	11	58.32	12	58.74	58.90	-1	2,182	-0.05%
2022/12/13	5	58.10	5	59.20	58.20	0	2,273	0.00%
2022/12/12	1	58.40	0	0.00	57.80	1	2,351	0.04%
2022/12/09	6	58.20	6	58.92	57.50	0	2,504	0.00%
2022/12/08	0	0.00	5	58.00	58.00	-5	2,546	-0.20%
2022/12/07	2	58.00	2	56.80	56.80	0	2,583	0.00%
2022/12/06	10	57.75	0	0.00	57.20	10	2,599	0.38%
2022/12/05	0	0.00	5	58.00	58.20	-5	2,603	-0.19%
2022/12/02	5	57.00	0	0.00	57.30	5	2,608	0.19%
2022/12/01	1	58.50	7	57.96	58.50	-6	2,605	-0.23%
2022/11/30	0	0.00	2	57.25	57.50	-2	2,647	-0.08%
2022/11/29	3	54.87	7	56.19	56.30	-4	2,628	-0.15%
2022/11/28	1	52.80	13	53.23	54.00	-12	2,597	-0.46%
2022/11/25	1	52.80	1	52.30	52.10	0	2,600	0.00%
2022/11/23	1	52.40	1	52.00	52.00	0	2,708	0.00%
2022/11/22	2	53.05	1	52.00	52.00	1	2,959	0.03%
2022/11/18	8	55.66	2	55.65	53.40	6	3,042	0.20%
2022/11/17	4	53.13	2	54.50	54.10	2	2,979	0.07%
2022/11/14	1	52.20	1	52.20	52.20	0	2,999	0.00%
2022/11/10	1	51.30	2	50.50	50.30	-1	2,992	-0.03%
2022/11/09	1	51.70	1	50.70	50.70	0	3,010	0.00%
2022/11/08	1	51.20	1	51.90	51.50	0	3,006	0.00%
2022/11/07	1	49.85	7	49.94	50.80	-6	2,995	-0.20%
2022/11/04	7	48.84	1	49.55	49.55	6	2,991	0.20%
2022/11/02	2	48.18	2	48.30	48.30	0	2,994	0.00%
2022/11/01	2	47.05	2	47.40	47.60	0	2,996	0.00%
2022/10/31	5	45.85	0	0.00	45.85	5	3,001	0.17%
2022/10/27	1	46.35	1	46.75	46.75	0	3,021	0.00%
2022/10/26	1	45.65	0	0.00	45.40	1	3,024	0.03%
2022/10/25	1	45.65	0	0.00	45.50	1	3,021	0.03%
2022/10/21	4	46.74	4	46.50	44.70	0	3,012	0.00%
2022/10/19	1	49.05	1	47.60	47.60	0	3,103	0.00%
2022/10/18	2	49.15	2	48.80	48.80	0	3,113	0.00%
2022/10/17	1	48.00	1	48.40	49.25	0	3,120	0.00%
2022/10/14	4	50.81	2	51.40	50.40	2	3,130	0.06%
2022/10/13	4	55.45	4	55.73	52.20	0	3,209	0.00%
2022/10/12	2	58.20	2	58.00	58.00	0	3,541	0.00%
2022/10/11	1	58.10	1	57.20	57.20	0	3,609	0.00%
2022/10/07	18	59.07	18	59.48	58.60	0	3,604	0.00%
2022/10/05	1	58.50	1	57.30	57.30	0	3,565	0.00%
2022/10/04	2	58.40	1	58.10	58.10	1	3,569	0.03%
2022/10/03	4	57.98	5	58.52	57.90	-1	3,583	-0.03%
2022/09/30	2	58.15	1.1	57.23	58.00	0.9	3,573	0.03%
2022/09/29	2	57.10	0	0.00	56.40	2	3,521	0.06%
2022/09/27	4	59.18	4	59.60	59.60	0	3,500	0.00%
2022/09/26	7	63.13	2	64.05	62.00	5	3,503	0.14%
2022/09/23	11	66.73	1.1	65.40	65.40	9.9	3,468	0.29%
2022/09/22	6	69.40	7	70.06	67.90	-1	3,298	-0.03%
2022/09/21	1	66.90	2	67.25	67.50	-1	3,046	-0.03%
2022/09/20	1	66.50	0.1	66.70	67.00	0.9	2,982	0.03%
2022/09/19	0	0.00	0.2	65.10	65.00	-0.2	2,916	-0.01%
2022/09/16	4.1	66.88	4	66.15	66.60	0.1	2,865	0.00%
2022/09/15	1	65.40	1	66.20	64.00	0	2,746	0.00%
2022/09/12	0	0.00	2.1	63.36	63.50	-2.1	2,797	-0.08%
2022/09/06	2	62.20	0	0.00	61.40	2	2,930	0.07%
2022/09/05	0	0.00	0.1	62.40	61.30	-0.1	2,946	0.00%
2022/09/01	0	0.00	2	64.45	63.50	-2	3,215	-0.06%
2022/08/31	8	65.48	6	65.78	64.60	2	3,315	0.06%
2022/08/30	1	64.50	0	0.00	64.00	1	3,468	0.03%
2022/08/29	10	67.31	12	67.04	63.80	-2	3,661	-0.05%
2022/08/26	6	64.80	5	66.30	66.30	1	3,950	0.03%
2022/08/16	1	61.60	1	60.20	60.20	0	5,449	0.00%
2022/08/11	0	0.00	1	59.00	59.00	-1	5,588	-0.02%
2022/08/09	10	59.66	10	59.97	59.10	0	5,634	0.00%
2022/08/05	2	60.45	2	61.00	60.20	0	5,843	0.00%
2022/08/03	0	0.00	2	60.25	59.50	-2	5,966	-0.03%
2022/07/29	1	63.10	1	64.00	64.00	0	6,289	0.00%
2022/07/28	1	68.80	1	69.30	69.00	0	6,308	0.00%
2022/07/27	1	69.50	0	0.00	68.80	1	6,352	0.02%
2022/07/26	6	72.10	3.2	71.57	67.80	2.9	6,463	0.04%
2022/07/25	3	70.50	0	0.00	69.30	3	6,565	0.05%
2022/07/22	14	69.32	14	68.98	69.50	0	6,553	0.00%
2022/07/21	10.2	67.29	10	67.89	69.30	0.2	6,560	0.00%
2022/07/20	17	69.42	17	69.95	70.10	0	6,591	0.00%
2022/07/19	51.2	69.93	99	70.87	68.50	-47.8	6,508	-0.73%
2022/07/13	0	0.00	3	61.00	60.50	-3	6,307	-0.05%
2022/07/12	3	58.50	0	0.00	58.70	3	6,479	0.05%
2022/07/11	5	60.60	0	0.00	61.00	5	6,753	0.07%
2022/07/08	0	0.00	3	62.10	60.70	-3	7,090	-0.04%
2022/07/06	3	60.50	0	0.00	60.00	3	7,260	0.04%
2022/07/05	3	60.70	7	61.46	62.30	-4	7,337	-0.05%
2022/06/30	5	62.90	0	0.00	62.00	5	7,476	0.07%
2022/06/28	1	64.10	0	0.00	63.60	1	7,760	0.01%
2022/06/27	1	63.90	3	64.00	65.20	-2	7,879	-0.03%
2022/06/23	1	62.60	1	63.10	62.20	0	8,142	0.00%
2022/06/22	8	67.05	0	0.00	63.50	8	8,307	0.10%
2022/06/21	9	66.56	10	67.95	68.10	-1	8,303	-0.01%
2022/06/20	7	67.89	1	65.60	65.70	6	8,572	0.07%
2022/06/17	5	68.00	6	68.30	69.10	-1	8,636	-0.01%
2022/06/16	4	69.25	0	0.00	67.90	4	8,605	0.05%
2022/06/15	9	69.77	3	69.73	69.40	6	8,658	0.07%
2022/06/14	6	69.42	5	69.98	70.30	1	8,852	0.01%
2022/06/13	17	73.34	9	74.03	70.30	8	8,844	0.09%
2022/06/10	2	73.10	1	72.50	72.50	1	8,719	0.01%
2022/06/09	8	73.10	3	73.50	72.90	5	8,760	0.06%
2022/06/08	8	73.09	6	73.30	72.90	2	8,742	0.02%
2022/06/07	12	71.83	18.2	72.08	72.90	-6.2	8,753	-0.07%
2022/06/06	14	76.24	14	76.48	73.70	0	8,664	0.00%
2022/06/02	42	76.66	37	77.30	75.00	5	8,360	0.06%
2022/06/01	1	72.60	1	72.01	72.00	0	7,901	0.00%
2022/05/31	46	71.49	46	72.14	72.80	0	8,076	0.00%
2022/05/30	2	69.35	4	71.00	72.00	-2	7,905	-0.03%
2022/05/27	11	66.61	10.3	66.99	65.50	0.7	7,907	0.01%
2022/05/26	0	0.00	2	64.80	64.00	-2	8,044	-0.02%
2022/05/25	2	64.75	3	63.97	65.00	-1	8,740	-0.01%
2022/05/24	3	62.93	0	0.00	63.00	3	9,194	0.03%
2022/05/23	6	62.72	8	63.43	63.40	-2	9,376	-0.02%
2022/05/19	5	61.18	3	59.77	61.70	2	9,784	0.02%
2022/05/18	2	63.50	0	0.00	63.70	2	10,320	0.02%
2022/05/17	0	0.00	4.1	63.85	63.60	-4.1	10,383	-0.04%
2022/05/16	22	64.20	22	62.69	64.40	0	10,384	0.00%
2022/05/13	24	62.13	27	60.59	64.00	-3	10,384	-0.03%
2022/05/12	6	63.67	6	64.32	63.00	0	10,243	0.00%
2022/05/11	21	69.95	21	70.41	70.00	0	10,145	0.00%
2022/05/10	12	69.53	12	69.73	69.80	0	10,105	0.00%
2022/05/09	22	73.58	21	74.18	70.50	1	10,033	0.01%
2022/05/06	20	70.84	19	69.98	71.00	1	9,780	0.01%
2022/05/05	3	71.73	2	71.00	70.60	1	9,750	0.01%
2022/05/04	2	71.10	5	71.58	71.20	-3	9,724	-0.03%
2022/05/03	4	70.53	8	71.66	71.40	-4	9,662	-0.04%
2022/04/29	7	71.80	2	71.15	69.80	5	9,511	0.05%
2022/04/27	0	0.00	1	67.80	67.50	-1	9,278	-0.01%
2022/04/26	6	68.75	1	70.70	68.10	5	9,233	0.05%
2022/04/25	5	69.26	5	66.88	68.70	0	9,134	0.00%
2022/04/22	1	68.10	0	0.00	67.90	1	9,033	0.01%
2022/04/21	4	69.35	2	69.10	69.10	2	8,993	0.02%
2022/04/19	0	0.00	10	68.50	68.40	-10	8,856	-0.11%
2022/04/18	24	71.69	24	68.20	68.10	0	8,743	0.00%
2022/04/15	8	75.24	7	75.09	71.90	1	8,542	0.01%
2022/04/14	14	77.95	15	79.29	77.20	-1	8,248	-0.01%
2022/04/13	9	70.93	16	72.06	73.70	-7	7,877	-0.09%
2022/04/12	0	0.00	1	66.90	67.00	-1	7,686	-0.01%
2022/04/11	3	65.67	0	0.00	65.30	3	7,645	0.04%
2022/04/08	20	69.36	20.1	68.96	69.10	-0.1	7,542	0.00%
2022/04/07	23	66.15	24	66.84	65.00	-1	7,353	-0.01%
2022/04/06	20	67.29	20	67.54	66.70	0	7,274	0.00%
2022/04/01	1	67.60	0	0.00	67.50	1	7,200	0.01%
2022/03/31	11.1	68.71	13	69.03	66.70	-1.9	7,105	-0.03%
2022/03/30	3	66.60	2	67.15	67.00	1	6,869	0.01%
2022/03/29	13	67.18	13	66.81	65.50	0	6,733	0.00%
2022/03/28	2	62.80	2	63.35	64.50	0	6,486	0.00%
2022/03/25	3	67.83	2	67.40	66.70	1	6,387	0.02%
2022/03/24	0	0.00	12	65.98	65.60	-12	6,172	-0.19%
2022/03/23	17	67.88	6	66.25	66.30	11	6,104	0.18%
2022/03/22	5	63.66	4	64.20	64.80	1	5,766	0.02%
2022/03/18	16	65.91	15	65.30	63.90	1	5,594	0.02%
2022/03/17	10	66.58	11	65.39	64.60	-1	5,490	-0.02%
2022/03/16	1	63.30	2	62.10	62.70	-1	5,248	-0.02%
2022/03/15	6	62.18	2	62.10	62.30	4	5,170	0.08%
2022/03/14	2	64.35	2	63.10	63.10	0	5,069	0.00%
2022/03/11	2	62.70	3	62.37	63.10	-1	4,962	-0.02%
2022/03/10	13	65.49	16	64.21	61.90	-3	4,862	-0.06%
2022/03/09	6	61.62	1	61.40	62.00	5	4,621	0.11%
2022/03/08	8	62.70	9	61.54	61.10	-1	4,484	-0.02%
2022/03/07	5	63.10	5	63.04	61.10	0	4,248	0.00%
2022/03/04	20	67.27	18	67.46	67.00	2	4,126	0.05%
2022/03/03	31	65.91	35	64.22	68.50	-4	3,744	-0.11%
2022/03/02	13	62.89	14	62.43	62.30	-1	3,418	-0.03%
2022/03/01	16.1	60.97	14	59.97	62.50	2.1	3,265	0.06%
2022/02/25	156	66.01	155	65.37	61.80	1	3,030	0.03%	大買/大賣/
2022/02/24	29	62.84	34	64.28	66.00	-5	2,306	-0.22%
2022/02/23	20	58.79	17	59.07	60.00	3	1,825	0.16%
2022/02/22	6	56.82	4	57.43	58.90	2	1,607	0.12%
2022/02/21	41	58.63	53	58.80	57.60	-12	1,440	-0.83%
2022/02/18	43	57.23	28	56.84	59.10	15	1,125	1.33%
2022/02/17	0	0.00	2	53.55	54.50	-2	524	-0.38%
2022/02/16	1	48.80	0	0.00	49.55	1	436	0.23%
2022/02/15	5	49.58	1	48.65	48.05	4	410	0.97%
2021/11/11	11	48.46	0	0.00	47.45	11	318	3.46%
2021/09/03	0	0.00	1	40.00	39.95	-1	856	-0.12%
2021/07/23	0	0.00	10	46.34	47.05	-10	1,016	-0.98%
2021/07/19	0	0.00	1	47.75	47.10	-1	965	-0.10%
2021/07/13	0	0.00	2	44.60	43.65	-2	930	-0.21%
2021/07/09	0	0.00	1	47.00	46.75	-1	896	-0.11%
2021/07/08	7	47.69	0	0.00	47.45	7	860	0.81%
2021/07/07	0	0.00	7	49.79	49.85	-7	768	-0.91%
2021/07/02	5	43.67	0	0.00	42.30	5	629	0.79%
2021/07/01	6	43.35	0	0.00	44.15	6	618	0.97%
2021/06/28	0	0.00	5	41.15	40.90	-5	623	-0.80%
2021/06/25	0	0.00	3	42.10	42.10	-3	620	-0.48%
2021/06/24	0	0.00	2	42.40	42.40	-2	625	-0.32%
2021/06/23	2	42.55	0	0.00	42.20	2	631	0.32%
2021/06/21	5	43.50	0	0.00	43.70	5	617	0.81%
2021/06/09	0	0.00	2	41.75	40.55	-2	760	-0.26%
2021/06/07	0	0.00	1	40.15	39.65	-1	778	-0.13%
2021/06/04	4	42.20	27	41.88	41.95	-23	868	-2.65%
2021/06/03	2	42.68	0	0.00	41.85	2	891	0.22%
2021/05/21	0	0.00	1	34.55	35.15	-1	1,092	-0.09%
2021/05/18	0	0.00	1	32.30	33.10	-1	1,103	-0.09%
2021/05/12	0	0.00	2	33.05	33.00	-2	1,071	-0.19%
2021/05/10	0	0.00	1	37.40	37.55	-1	1,042	-0.10%
2021/05/07	2	36.30	0	0.00	36.50	2	1,035	0.19%
2021/05/03	1	36.30	0	0.00	36.10	1	1,010	0.10%
2021/04/19	0	41.00	0	0.00	40.80	0	960	0.00%
2021/04/08	2	41.75	0	0.00	41.70	2	930	0.21%
2021/04/06	1	40.05	0	0.00	40.20	1	917	0.11%
2021/04/01	5	40.50	0	0.00	40.85	5	902	0.55%
2021/03/26	0	0.00	1	43.25	43.30	-1	862	-0.12%
2021/03/23	2	44.55	5	45.01	44.35	-3	837	-0.36%
2021/03/18	3	45.75	2	45.80	45.55	1	775	0.13%
2021/03/17	1	44.60	0	0.00	44.65	1	747	0.13%
2021/03/16	6	45.41	1	45.65	44.80	5	731	0.68%
2021/03/15	1	45.30	1	44.60	44.30	0	692	0.00%
2021/03/12	1	41.65	0	0.00	41.85	1	646	0.15%
2021/03/10	6	41.61	7	41.44	42.00	-1	625	-0.16%
2021/03/09	1	42.20	0	0.00	42.40	1	523	0.19%
2021/02/25	0	0.00	10	41.19	41.10	-10	404	-2.47%
2021/02/24	10	41.60	2	39.45	41.55	8	359	2.22%
2020/12/21	0	0.00	2	32.70	32.75	-2	274	-0.73%
2020/11/27	2	32.90	0	0.00	32.70	2	223	0.89%
2020/11/18	2	30.70	2	31.35	31.35	0	161	0.00%
2020/11/12	2	29.10	0	0.00	28.95	2	122	1.63%
2020/09/07	0	0.00	0.1	29.00	29.20	-0.1	100	-0.06%
2020/08/31	0	0.00	1.1	28.95	29.10	-1.1	116	-0.94%
2020/05/28	6	36.83	6	36.73	36.10	0	289	0.00%
2020/05/26	1	37.80	2	37.25	37.80	-1	224	-0.45%
2020/05/25	0	0.00	2.1	32.40	34.40	-2.1	185	-1.13%
2020/04/09	1	29.00	0	0.00	29.00	1	246	0.40%
2020/01/30	1	36.40	0	0.00	36.05	1	132	0.76%
2020/01/10	20	43.56	0	0.00	43.95	20	84	23.59%
2019/12/25	0	0.00	0.1	40.40	40.65	-0.1	60	-0.17%
2019/11/11	0	0.00	2	38.63	38.65	-2	39	-5.09%
2019/01/16	0	0.00	1	34.80	34.75	-1	72	-1.37%
2018/12/13	1	36.45	0	0.00	36.15	1	72	1.39%
2018/11/30	3	37.30	3	36.90	36.80	0	63	0.00%
2018/08/29	1	34.10	0	0.00	34.30	1	60	1.65%
2018/07/20	1	34.45	0	0.00	34.80	1	72	1.38%
2018/01/26	0	0.00	5	35.40	35.25	-5	66	-7.51%