鳳凰 (5706)-元大-金華券商分點個股進出

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
79.5
漲跌
▲0.8
漲幅
+1.02%
成交量
1,413張
產業
上市觀光類股
190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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/21	0	0.00	1	79.60	79.50	-1	2,365	-0.04%
2024/06/18	1	78.60	0	0.00	77.90	1	2,337	0.04%
2024/06/11	0	76.00	0	0.00	75.70	0	2,352	0.00%
2024/05/31	0	0.00	6	79.20	79.00	-6	2,368	-0.25%
2024/05/30	1	78.10	0	0.00	77.90	1	2,340	0.04%
2024/05/29	1	80.90	0	0.00	81.00	1	2,305	0.04%
2024/05/28	2	80.05	2	80.75	80.70	0	2,251	0.00%
2024/05/27	1	73.80	2	74.60	74.90	-1	2,139	-0.05%
2024/05/24	3	74.10	0	0.00	74.10	3	2,130	0.14%
2024/05/23	2	73.85	2	72.60	72.10	0	2,115	0.00%
2024/05/22	2	76.00	2	76.15	76.40	0	2,069	0.00%
2024/05/21	2	76.40	2	77.00	76.60	0	2,043	0.00%
2024/05/20	23	79.34	22	79.71	77.10	1	2,019	0.05%
2024/05/17	2	80.15	4	80.35	80.00	-2	1,826	-0.11%
2024/05/16	2	81.55	8	81.54	81.70	-6	1,783	-0.34%
2024/05/15	1	78.90	2	79.55	79.80	-1	1,656	-0.06%
2024/05/14	3	79.50	2.4	78.23	78.80	0.6	1,642	0.04%
2024/05/13	2	77.90	0	0.00	78.40	2	1,556	0.13%
2024/05/10	0.4	78.20	2	76.60	78.10	-1.6	1,534	-0.10%
2024/05/09	5	75.90	0	0.00	75.50	5	1,506	0.33%
2024/05/07	0.1	76.00	0	0.00	75.90	0.1	1,496	0.01%
2024/05/03	3	80.00	3	78.37	78.60	0	1,486	0.00%
2024/05/02	0	0.00	3	79.23	80.00	-3	1,463	-0.21%
2024/04/30	1	76.90	1	77.30	77.70	0	1,405	0.00%
2024/04/29	10.5	80.24	2	80.35	79.00	8.5	1,375	0.62%
2024/04/26	1	79.30	2	77.60	79.70	-1	1,233	-0.08%
2024/04/25	2	79.95	3	79.23	78.50	-1	1,139	-0.09%
2024/04/24	1	76.00	0.1	76.60	76.30	0.9	920	0.10%
2024/04/16	0	0.00	1.1	68.49	68.40	-1.1	752	-0.15%
2024/04/11	3.6	75.55	3	75.80	74.10	0.6	727	0.08%
2024/04/02	0	68.50	0	0.00	68.60	0	658	0.00%
2024/03/22	2	68.50	0	0.00	68.40	2	662	0.30%
2024/03/19	0	0.00	3	66.67	67.40	-3	663	-0.45%
2024/03/18	1	66.30	1	67.80	66.40	0	664	0.00%
2024/03/15	7	68.56	5	69.16	67.60	2	677	0.30%
2024/03/12	1	67.00	0	0.00	68.00	1	653	0.15%
2024/03/04	0	0.00	1	62.00	62.10	-1	675	-0.15%
2024/03/01	0.1	61.70	0	0.00	61.90	0.1	693	0.01%
2024/02/22	1	62.10	0	0.00	62.00	1	1,215	0.08%
2024/02/21	2	63.00	0	0.00	62.70	2	1,435	0.14%
2024/02/15	0	0.00	2	64.50	64.50	-2	1,919	-0.10%
2024/02/02	0.5	69.20	0	0.00	68.40	0.5	1,963	0.03%
2024/01/26	2	68.20	2	68.50	67.60	0	2,145	0.00%
2024/01/24	0	0.00	1	68.20	68.50	-1	2,274	-0.04%
2024/01/22	1	68.10	0	0.00	67.90	1	2,313	0.04%
2024/01/18	0	0.00	1	67.80	67.50	-1	2,361	-0.04%
2024/01/17	1	67.50	1	67.90	67.70	0	2,389	0.00%
2024/01/15	0	0.00	0.2	70.20	70.40	-0.2	2,411	-0.01%
2024/01/12	0	0.00	1	73.10	74.10	-1	2,380	-0.04%
2024/01/10	0.2	71.90	0	0.00	72.80	0.2	2,377	0.01%
2024/01/03	1	73.50	0	0.00	73.70	1	2,413	0.04%
2023/12/29	6	74.25	6	74.25	73.50	0	2,407	0.00%
2023/12/28	0	0.00	1	71.60	71.30	-1	2,358	-0.04%
2023/12/27	1	71.70	0	0.00	72.00	1	2,361	0.04%
2023/12/22	0	0.00	1	71.20	71.00	-1	2,371	-0.04%
2023/12/15	0	0.00	10	71.55	71.40	-10	2,377	-0.42%
2023/12/13	0	0.00	1	72.00	72.40	-1	2,373	-0.04%
2023/12/12	1	73.10	0	0.00	72.10	1	2,379	0.04%
2023/12/11	1	74.40	0	0.00	73.90	1	2,375	0.04%
2023/12/08	3	74.70	0	0.00	74.40	3	2,411	0.12%
2023/12/07	2	75.20	1	75.70	75.00	1	2,412	0.04%
2023/12/06	0	0.00	1	75.30	75.40	-1	2,414	-0.04%
2023/12/04	1	75.30	1	74.70	75.10	0	2,396	0.00%
2023/11/29	0	0.00	1	74.40	73.90	-1	2,376	-0.04%
2023/11/27	0	0.00	1	75.70	73.00	-1	2,368	-0.04%
2023/11/24	6	75.82	4	74.83	75.10	2	2,338	0.09%
2023/11/22	6	79.03	2	82.05	78.50	4	2,199	0.18%
2023/11/21	6	76.52	7	77.03	78.50	-1	2,154	-0.05%
2023/11/20	9	76.77	0	0.00	76.50	9	2,078	0.43%
2023/11/17	6	80.10	7	81.31	82.60	-1	1,878	-0.05%
2023/11/16	3	72.03	3	72.93	75.10	0	1,634	0.00%
2023/11/13	1	67.90	1	69.00	69.50	0	1,458	0.00%
2023/11/06	4	69.33	3	69.90	69.50	1	1,509	0.07%
2023/11/03	1	67.50	1	67.80	67.80	0	1,443	0.00%
2023/11/02	1	68.50	2	68.20	68.90	-1	1,472	-0.07%
2023/11/01	4	67.93	3.1	68.26	68.80	0.9	1,456	0.06%
2023/10/27	0	0.00	0.1	66.50	66.40	-0.1	1,404	-0.01%
2023/10/25	1	64.70	1	65.10	66.60	0	1,593	0.00%
2023/10/24	0	61.00	3	64.83	64.70	-3	1,613	-0.18%
2023/10/23	0	61.20	0	0.00	60.90	0	1,677	0.00%
2023/10/20	1	59.50	0	0.00	60.20	1	1,720	0.06%
2023/10/18	0	61.80	0	0.00	60.30	0	1,978	0.00%
2023/10/17	0	62.60	1	61.90	62.00	-1	2,111	-0.05%
2023/10/13	1	64.98	0	0.00	63.60	1	2,203	0.05%
2023/10/04	0	0.00	1	64.00	63.80	-1	2,401	-0.04%
2023/09/28	1	66.00	0	0.00	65.60	1	2,695	0.04%
2023/09/27	0	0.00	1	65.50	65.20	-1	2,802	-0.04%
2023/09/21	0	0.00	7	65.27	65.50	-7	3,055	-0.23%
2023/09/18	1	68.10	6	68.08	68.10	-5	3,433	-0.15%
2023/09/15	1	69.10	1	69.50	68.60	0	3,647	0.00%
2023/09/13	1	69.00	2	68.85	69.00	-1	4,095	-0.02%
2023/09/08	1	68.80	1	68.70	68.50	0	4,651	0.00%
2023/09/01	0	0.00	2	72.25	71.90	-2	6,958	-0.03%
2023/08/31	2	72.05	0	0.00	72.10	2	7,232	0.03%
2023/08/30	1	73.40	0	0.00	73.20	1	7,433	0.01%
2023/08/29	0	0.00	1	73.90	74.00	-1	7,747	-0.01%
2023/08/28	3	74.93	0	0.00	71.50	3	8,316	0.04%
2023/08/25	5	76.80	6	77.87	76.90	-1	8,681	-0.01%
2023/08/23	0	0.00	3	74.50	74.30	-3	8,955	-0.03%
2023/08/22	2	73.50	0	0.00	73.40	2	9,491	0.02%
2023/08/21	1	75.70	0	0.00	75.10	1	10,437	0.01%
2023/08/18	2	76.05	2	75.80	75.60	0	10,722	0.00%
2023/08/17	1	74.50	4	77.68	77.90	-3	10,905	-0.03%
2023/08/16	2	75.40	0	0.00	75.80	2	11,027	0.02%
2023/08/15	2	77.60	2	76.40	77.00	0	11,274	0.00%
2023/08/14	1	77.30	0	0.00	77.30	1	11,375	0.01%
2023/08/11	1	79.20	1	79.90	79.40	0	11,597	0.00%
2023/08/10	0	0.00	1	78.00	78.50	-1	11,751	-0.01%
2023/08/09	1	79.50	0	0.00	78.70	1	11,868	0.01%
2023/08/08	0	0.00	2	82.10	79.40	-2	11,911	-0.02%
2023/08/07	1	79.00	0	0.00	81.10	1	11,903	0.01%
2023/08/04	0	0.00	1	80.00	79.80	-1	11,889	-0.01%
2023/08/02	1	79.00	1	79.30	79.40	0	11,881	0.00%
2023/08/01	1	80.40	0	0.00	81.00	1	11,857	0.01%
2023/07/31	1	80.00	1	79.90	80.00	0	11,825	0.00%
2023/07/28	10	83.57	5	82.82	82.30	5	11,760	0.04%
2023/07/27	2	82.40	2.7	82.09	82.30	-0.7	11,589	-0.01%
2023/07/26	4	81.73	3	82.27	81.00	1	11,542	0.01%
2023/07/25	1	80.10	1.1	79.35	79.70	-0.1	11,456	0.00%
2023/07/24	0.1	79.20	0	0.00	79.80	0.1	11,409	0.00%
2023/07/21	4	82.30	1	84.00	81.00	3	11,333	0.03%
2023/07/20	1	85.60	2	85.35	84.70	-1	11,152	-0.01%
2023/07/18	1	84.30	5	81.44	80.60	-4	10,979	-0.04%
2023/07/17	2.1	86.69	1	84.80	84.80	1.1	10,933	0.01%
2023/07/14	4	91.70	3	91.37	88.50	1	10,927	0.01%
2023/07/13	2	89.90	2	91.15	89.50	0	10,872	0.00%
2023/07/12	6	92.63	7	93.11	91.60	-1	10,871	-0.01%
2023/07/11	6	97.17	2	100.45	95.80	4	10,890	0.04%
2023/07/10	4.2	98.23	7	97.97	96.90	-2.8	10,951	-0.03%
2023/07/07	12	99.99	11	99.93	98.00	1	10,905	0.01%
2023/07/06	4	101.88	3	101.57	101.00	1	10,761	0.01%
2023/07/05	6	108.67	4	110.38	105.50	2	10,654	0.02%
2023/07/04	4	109.00	2	110.00	109.00	2	10,551	0.02%
2023/07/03	2	112.50	5	112.10	112.00	-3	10,500	-0.03%
2023/06/29	10	111.90	9	111.94	113.00	1	10,417	0.01%
2023/06/28	10	110.45	13	111.92	111.50	-3	10,357	-0.03%
2023/06/27	3	111.00	1	109.00	108.50	2	10,253	0.02%
2023/06/26	3	110.83	0	0.00	112.00	3	10,121	0.03%
2023/06/21	22	113.61	9	114.83	112.00	13	10,035	0.13%
2023/06/20	11	114.91	11	116.27	114.00	0	9,827	0.00%
2023/06/19	13	115.65	21	114.86	113.00	-8	9,597	-0.08%
2023/06/16	8	113.06	5.3	111.20	110.00	2.7	9,395	0.03%
2023/06/15	7.2	112.78	7	111.71	114.50	0.2	9,281	0.00%
2023/06/14	19	113.92	15	115.23	113.00	4	9,177	0.04%
2023/06/13	12.2	115.81	7	114.36	111.50	5.2	8,851	0.06%
2023/06/12	3	112.81	1.1	113.50	110.00	1.9	8,499	0.02%
2023/06/09	7.2	114.69	13	115.04	116.50	-5.8	8,329	-0.07%
2023/06/08	29	123.40	17	123.35	119.50	12	7,981	0.15%
2023/06/07	23.2	123.49	21	123.12	123.00	2.2	7,613	0.03%
2023/06/06	6	111.58	8	116.00	118.00	-2	6,856	-0.03%
2023/06/05	3	107.83	3	108.67	107.50	0	6,603	0.00%
2023/06/02	7	105.71	15	105.53	109.50	-8	6,400	-0.12%
2023/06/01	20	104.05	10	104.50	102.00	10	6,089	0.16%
2023/05/31	9	95.47	19	96.95	99.10	-10	5,541	-0.18%
2023/05/30	1	91.10	0	0.00	90.10	1	5,158	0.02%
2023/05/29	3	89.93	12	90.06	90.00	-9	4,980	-0.18%
2023/05/26	15	92.83	6	89.75	87.90	9	4,826	0.19%
2023/05/25	28	88.22	22	89.18	95.30	6	4,388	0.14%
2023/05/24	5	84.50	8	86.25	86.70	-3	3,504	-0.09%
2023/05/23	3	73.53	9	76.82	78.90	-6	3,272	-0.18%
2023/05/22	9	71.47	9	71.86	71.80	0	3,207	0.00%
2023/05/19	10	69.33	15	69.91	70.20	-5	3,211	-0.16%
2023/05/18	21	67.33	18	67.89	67.90	3	3,290	0.09%
2023/05/17	10	67.05	8	67.69	67.90	2	3,536	0.06%
2023/05/16	13	65.67	14	66.49	66.80	-1	3,334	-0.03%
2023/05/15	9	64.29	6	64.72	63.50	3	3,127	0.10%
2023/05/12	6	62.35	6	62.55	62.90	0	2,993	0.00%
2023/05/11	4	62.70	2	62.65	61.70	2	2,946	0.07%
2023/05/04	0	61.90	0	0.00	62.30	0	2,987	0.00%
2023/05/03	0	62.67	0	0.00	61.80	0	3,002	0.00%
2023/05/02	0	62.50	0	0.00	62.50	0	3,007	0.00%
2023/04/24	0	0.00	2	62.85	62.60	-2	3,007	-0.07%
2023/04/21	0	0.00	1	62.60	62.50	-1	3,013	-0.03%
2023/04/20	2	65.05	1	64.40	64.00	1	3,006	0.03%
2023/04/19	3	66.33	6	66.80	65.90	-3	2,989	-0.10%
2023/04/18	1	65.70	1	66.60	64.50	0	2,947	0.00%
2023/04/17	3	67.63	2	69.00	65.90	1	2,948	0.03%
2023/04/14	5	67.02	6	67.23	66.40	-1	2,918	-0.03%
2023/04/13	15	66.67	9	65.99	66.00	6	2,847	0.21%
2023/04/12	1	63.40	0	0.00	63.50	1	2,774	0.04%
2023/04/11	1	63.90	1	64.40	63.30	0	2,804	0.00%
2023/04/10	0	0.00	1	63.50	63.80	-1	2,865	-0.03%
2023/04/06	2	63.40	2	63.25	63.00	0	2,992	0.00%
2023/03/31	0	0.00	1	64.30	64.30	-1	2,995	-0.03%
2023/03/30	4	64.90	0	0.00	64.00	4	3,022	0.13%
2023/03/28	4	64.90	5	64.84	63.40	-1	3,025	-0.03%
2023/03/27	0	0.00	1	64.20	63.80	-1	3,022	-0.03%
2023/03/24	1	63.60	1	63.60	63.80	0	3,506	0.00%
2023/03/21	2	63.95	1	63.50	63.60	1	3,599	0.03%
2023/03/17	0	0.00	1	60.50	61.20	-1	3,601	-0.03%
2023/03/16	1	60.50	9	59.30	59.20	-8	3,583	-0.22%
2023/03/13	1	63.40	2	64.00	63.90	-1	3,539	-0.03%
2023/03/10	8	68.71	3.5	72.30	65.40	4.5	3,509	0.13%
2023/03/09	2	69.80	1	69.80	69.80	1	3,310	0.03%
2023/03/07	0	0.00	1	68.60	68.30	-1	3,320	-0.03%
2023/03/01	0	0.00	1	70.60	70.00	-1	3,216	-0.03%
2023/02/24	1	70.70	1	70.40	71.20	0	3,199	0.00%
2023/02/23	6	72.18	3	70.60	70.90	3	3,153	0.10%
2023/02/22	2	69.45	1.5	69.85	68.80	0.5	3,097	0.02%
2023/02/21	2	67.85	1	68.40	68.80	1	3,029	0.03%
2023/02/20	4.5	68.87	2	68.60	68.60	2.5	2,971	0.08%
2023/02/17	3	71.30	2	71.80	71.90	1	2,839	0.04%
2023/02/16	4	70.90	3	71.27	71.80	1	2,687	0.04%
2023/02/15	2.5	68.96	3	68.10	68.80	-0.5	2,351	-0.02%
2023/02/14	1	64.40	1	63.20	64.40	0	1,982	0.00%
2023/02/06	0	0.00	1	62.70	62.60	-1	1,910	-0.05%
2023/01/04	1	62.00	2	62.95	61.90	-1	2,163	-0.05%
2023/01/03	1	61.00	2	61.40	61.90	-1	2,167	-0.05%
2022/12/30	2	62.60	4	61.78	61.40	-2	2,230	-0.09%
2022/12/29	1	59.00	1	60.50	61.80	0	2,205	0.00%
2022/12/28	3	61.63	3	61.47	61.00	0	2,187	0.00%
2022/12/27	23	62.68	22	60.98	60.70	1	2,143	0.05%
2022/12/26	1	61.10	2	61.80	60.30	-1	2,064	-0.05%
2022/12/23	1	60.80	0	0.00	61.10	1	2,124	0.05%
2022/12/21	0	0.00	1	59.70	60.50	-1	2,168	-0.05%
2022/12/20	3	58.50	0	0.00	57.90	3	2,218	0.14%
2022/12/19	2	60.35	0	0.00	58.50	2	2,292	0.09%
2022/12/16	9	65.90	9	64.42	60.10	0	2,435	0.00%
2022/12/15	0	0.00	5	64.64	64.70	-5	2,212	-0.23%
2022/12/08	0	0.00	1	57.80	58.00	-1	2,546	-0.04%
2022/12/01	0	0.00	1	57.60	58.50	-1	2,605	-0.04%
2022/11/30	0	0.00	0.1	57.00	57.50	-0.1	2,647	0.00%
2022/11/29	0	0.00	1	55.70	56.30	-1	2,628	-0.04%
2022/11/28	0	0.00	0	53.90	54.00	0	2,597	0.00%
2022/11/22	0.1	52.90	2	52.00	52.00	-1.9	2,959	-0.06%
2022/11/18	4	55.73	2	56.05	53.40	2	3,042	0.07%
2022/11/11	1	50.90	2	51.45	51.40	-1	2,998	-0.03%
2022/11/09	0	0.00	7	51.20	50.70	-7	3,010	-0.23%
2022/11/08	1	51.40	0	0.00	51.50	1	3,006	0.03%
2022/11/02	6	48.39	0	0.00	48.30	6	2,994	0.20%
2022/10/14	2	50.95	2	51.80	50.40	0	3,130	0.00%
2022/10/13	5	53.30	11	56.59	52.20	-6	3,209	-0.19%
2022/10/11	1	57.80	0	0.00	57.20	1	3,609	0.03%
2022/10/07	1	59.00	4	58.88	58.60	-3	3,604	-0.08%
2022/10/05	3	57.77	0	0.00	57.30	3	3,565	0.08%
2022/09/30	1	56.00	2	57.40	58.00	-1	3,573	-0.03%
2022/09/28	5	56.90	1	59.40	55.00	4	3,508	0.11%
2022/09/27	3	59.47	1	59.20	59.60	2	3,500	0.06%
2022/09/26	1	62.60	0	0.00	62.00	1	3,503	0.03%
2022/09/23	13	69.12	4	68.50	65.40	9	3,468	0.26%
2022/09/22	11	68.19	11	69.55	67.90	0	3,298	0.00%
2022/09/21	5	67.00	6	67.55	67.50	-1	3,046	-0.03%
2022/09/20	2	65.20	2	66.75	67.00	0	2,982	0.00%
2022/09/19	3	65.10	3	65.13	65.00	0	2,916	0.00%
2022/09/16	4	65.38	5	66.18	66.60	-1	2,865	-0.03%
2022/09/15	2	66.25	2	65.95	64.00	0	2,746	0.00%
2022/09/14	0	0.00	2	65.20	65.40	-2	2,752	-0.07%
2022/09/13	0	0.00	16.4	63.56	64.80	-16.4	2,774	-0.59%
2022/09/08	2	63.05	1	62.00	62.00	1	2,866	0.03%
2022/09/06	4	65.30	2	62.70	61.40	2	2,930	0.07%
2022/09/05	0	0.00	8.1	62.22	61.30	-8.1	2,946	-0.27%
2022/09/01	1	63.80	0	0.00	63.50	1	3,215	0.03%
2022/08/31	9	65.23	3	65.70	64.60	6	3,315	0.18%
2022/08/30	5	64.10	5	63.70	64.00	0	3,468	0.00%
2022/08/29	73	67.86	69	66.64	63.80	4	3,661	0.11%
2022/08/26	0	0.00	4	65.30	66.30	-4	3,950	-0.10%
2022/08/15	1	59.40	0	0.00	59.70	1	5,480	0.02%
2022/08/11	1	59.20	0	0.00	59.00	1	5,588	0.02%
2022/08/09	6	59.32	6	59.17	59.10	0	5,634	0.00%
2022/08/08	2	58.95	0	0.00	58.70	2	5,698	0.04%
2022/08/02	1	61.80	0	0.00	61.40	1	6,019	0.02%
2022/08/01	1	63.60	0	0.00	63.40	1	6,265	0.02%
2022/07/27	1	69.30	1	69.20	68.80	0	6,352	0.00%
2022/07/26	6	71.07	5	72.50	67.80	1	6,463	0.02%
2022/07/25	1	70.00	1	69.50	69.30	0	6,565	0.00%
2022/07/22	1	69.20	2	69.45	69.50	-1	6,553	-0.02%
2022/07/21	9	69.08	5	68.90	69.30	4	6,560	0.06%
2022/07/20	6	70.10	2	70.05	70.10	4	6,591	0.06%
2022/07/19	9	70.31	27	70.13	68.50	-18	6,508	-0.28%
2022/07/18	0	0.00	4	64.43	66.40	-4	6,168	-0.06%
2022/07/14	1	59.80	0	0.00	61.10	1	6,215	0.02%
2022/07/13	1	61.00	0	0.00	60.50	1	6,307	0.02%
2022/07/07	2	58.00	2	58.50	60.20	0	7,256	0.00%
2022/07/06	1	61.00	3	61.13	60.00	-2	7,260	-0.03%
2022/07/04	2	60.20	2	59.40	59.60	0	7,473	0.00%
2022/06/28	2	64.25	2	63.60	63.60	0	7,760	0.00%
2022/06/27	2	63.20	3	64.10	65.20	-1	7,879	-0.01%
2022/06/24	3	62.50	3	63.20	62.60	0	8,086	0.00%
2022/06/23	2	63.40	1	63.90	62.20	1	8,142	0.01%
2022/06/22	1	63.70	17	64.85	63.50	-16	8,307	-0.19%
2022/06/21	2	68.70	0	0.00	68.10	2	8,303	0.02%
2022/06/20	7	67.23	4	65.75	65.70	3	8,572	0.03%
2022/06/17	10	67.26	10	68.49	69.10	0	8,636	0.00%
2022/06/16	5	70.38	11	69.94	67.90	-6	8,605	-0.07%
2022/06/15	10	70.19	10	69.59	69.40	0	8,658	0.00%
2022/06/14	4	69.95	3	70.53	70.30	1	8,852	0.01%
2022/06/13	20	73.75	15	73.88	70.30	5	8,844	0.06%
2022/06/10	12	73.01	9	72.79	72.50	3	8,719	0.03%
2022/06/09	2	74.00	2	72.90	72.90	0	8,760	0.00%
2022/06/08	21	74.05	22	73.54	72.90	-1	8,742	-0.01%
2022/06/07	9	72.70	6	72.90	72.90	3	8,753	0.03%
2022/06/06	45	76.93	27	76.67	73.70	18	8,664	0.21%
2022/06/02	16	75.53	20	75.90	75.00	-4	8,360	-0.05%
2022/06/01	14	73.81	12	73.37	72.00	2	7,901	0.03%
2022/05/31	26	72.12	21	72.83	72.80	5	8,076	0.06%
2022/05/30	4	70.00	13	69.90	72.00	-9	7,905	-0.11%
2022/05/27	12	66.09	22	66.32	65.50	-10	7,907	-0.13%
2022/05/26	6	64.97	5	65.38	64.00	1	8,044	0.01%
2022/05/25	14	64.57	4	64.20	65.00	10	8,740	0.11%
2022/05/24	3	63.50	4	63.63	63.00	-1	9,194	-0.01%
2022/05/23	4	63.98	7	62.97	63.40	-3	9,376	-0.03%
2022/05/20	11	61.75	6	61.85	61.30	5	9,496	0.05%
2022/05/19	4	60.25	2	60.30	61.70	2	9,784	0.02%
2022/05/18	1	63.30	0	0.00	63.70	1	10,320	0.01%
2022/05/17	1	64.00	1	65.50	63.60	0	10,383	0.00%
2022/05/16	22	61.86	3	63.90	64.40	19	10,384	0.18%
2022/05/13	6	61.50	6	62.03	64.00	0	10,384	0.00%
2022/05/12	11	64.92	26	64.45	63.00	-15	10,243	-0.15%
2022/05/11	2	69.45	3	70.37	70.00	-1	10,145	-0.01%
2022/05/10	4	69.90	1	70.00	69.80	3	10,105	0.03%
2022/05/09	49	72.29	46	72.43	70.50	3	10,033	0.03%
2022/05/06	1	71.00	2	70.65	71.00	-1	9,780	-0.01%
2022/05/05	12	71.06	4	71.00	70.60	8	9,750	0.08%
2022/05/03	5	70.12	4	71.68	71.40	1	9,662	0.01%
2022/04/29	6	70.48	12	70.83	69.80	-6	9,511	-0.06%
2022/04/28	0	0.00	1	67.20	67.20	-1	9,295	-0.01%
2022/04/27	2	66.85	2	68.20	67.50	0	9,278	0.00%
2022/04/26	4	67.95	1	70.20	68.10	3	9,233	0.03%
2022/04/25	0	0.00	2	69.30	68.70	-2	9,134	-0.02%
2022/04/22	2	68.65	2	68.05	67.90	0	9,033	0.00%
2022/04/21	7	68.69	9	68.90	69.10	-2	8,993	-0.02%
2022/04/20	9	67.74	11	67.85	68.00	-2	8,925	-0.02%
2022/04/19	9	68.81	9	68.83	68.40	0	8,856	0.00%
2022/04/18	14	69.59	8	69.90	68.10	6	8,743	0.07%
2022/04/15	23	73.07	16	77.84	71.90	7	8,542	0.08%
2022/04/14	12	78.16	22	79.03	77.20	-10	8,248	-0.12%
2022/04/13	1	70.90	8	71.75	73.70	-7	7,877	-0.09%
2022/04/12	0	0.00	1	67.00	67.00	-1	7,686	-0.01%
2022/04/11	9	66.47	6	65.88	65.30	3	7,645	0.04%
2022/04/08	4	69.40	8	67.26	69.10	-4	7,542	-0.05%
2022/04/07	7	65.60	7	65.53	65.00	0	7,353	0.00%
2022/04/06	4	67.48	1	67.90	66.70	3	7,274	0.04%
2022/04/01	5	66.98	8	67.05	67.50	-3	7,200	-0.04%
2022/03/31	21	67.92	19	68.35	66.70	2	7,105	0.03%
2022/03/30	4	66.60	11	67.15	67.00	-7	6,869	-0.10%
2022/03/29	28	66.73	27	67.03	65.50	1	6,733	0.01%
2022/03/28	10	63.40	10.2	63.33	64.50	-0.2	6,486	0.00%
2022/03/25	21	67.21	26	67.37	66.70	-5	6,387	-0.08%
2022/03/24	4	66.18	4	66.80	65.60	0	6,172	0.00%
2022/03/23	16	66.99	13	67.55	66.30	3	6,104	0.05%
2022/03/22	10.2	63.74	11	63.86	64.80	-0.8	5,766	-0.01%
2022/03/21	1	63.60	0	0.00	63.10	1	5,648	0.02%
2022/03/18	3	64.57	3.2	65.15	63.90	-0.2	5,594	0.00%
2022/03/17	10.2	64.78	3	64.87	64.60	7.2	5,490	0.13%
2022/03/16	7	63.49	0	0.00	62.70	7	5,248	0.13%
2022/03/15	3	62.43	4	63.58	62.30	-1	5,170	-0.02%
2022/03/14	4	63.48	4	63.45	63.10	0	5,069	0.00%
2022/03/11	5	62.10	9	62.43	63.10	-4	4,962	-0.08%
2022/03/10	24	65.18	21	64.65	61.90	3	4,862	0.06%
2022/03/09	4	61.30	5	61.90	62.00	-1	4,621	-0.02%
2022/03/08	12	61.73	12	62.15	61.10	0	4,484	0.00%
2022/03/07	11	62.69	8	62.89	61.10	3	4,248	0.07%
2022/03/04	24	67.11	17	67.48	67.00	7	4,126	0.17%
2022/03/03	8	63.65	13	66.49	68.50	-5	3,744	-0.13%
2022/03/02	3	62.23	3	63.10	62.30	0	3,418	0.00%
2022/03/01	4	60.85	15	60.96	62.50	-11	3,265	-0.34%
2022/02/25	36	64.85	17	65.19	61.80	19	3,030	0.63%
2022/02/24	28	62.56	36	63.35	66.00	-8	2,306	-0.35%
2022/02/23	25	58.52	26	59.26	60.00	-1	1,825	-0.05%
2022/02/22	45	57.83	42	57.50	58.90	3	1,607	0.19%
2022/02/21	15	58.56	17	58.54	57.60	-2	1,440	-0.14%
2022/02/18	36	57.09	28	58.40	59.10	8	1,125	0.71%
2022/02/17	0	0.00	1	52.00	54.50	-1	524	-0.19%
2022/02/16	1	49.10	2	49.13	49.55	-1	436	-0.23%
2022/02/15	0	0.00	17	48.67	48.05	-17	410	-4.14%
2022/02/14	0	0.00	27	47.38	47.55	-27	359	-7.51%
2022/02/07	1	43.55	0	0.00	43.85	1	335	0.30%
2022/01/26	0	0.00	1	43.95	43.50	-1	339	-0.29%
2022/01/03	1	42.60	0	0.00	42.60	1	323	0.31%
2021/12/24	0	0.00	2	43.00	42.95	-2	364	-0.55%
2021/12/23	2	43.00	0	0.00	43.05	2	368	0.54%
2021/12/22	0	0.00	2.1	42.59	42.65	-2.1	371	-0.58%
2021/12/21	2	42.35	2.1	42.35	42.35	-0.1	375	-0.01%
2021/12/17	2	42.90	0	0.00	42.80	2	378	0.53%
2021/12/16	2	42.80	0	0.00	43.25	2	378	0.53%
2021/12/14	4	42.60	0	0.00	42.70	4	379	1.05%
2021/12/13	6	43.03	0	0.00	43.25	6	379	1.58%
2021/12/09	2	42.80	3	43.52	43.50	-1	381	-0.26%
2021/12/03	2	42.15	0	0.00	42.15	2	381	0.52%
2021/12/02	1	42.00	0	0.00	42.00	1	382	0.26%
2021/11/26	1	44.20	0	0.00	44.20	1	374	0.27%
2021/11/25	0	0.00	25	45.90	45.60	-25	370	-6.76%
2021/11/18	0	0.00	6	47.18	46.05	-6	356	-1.68%
2021/11/17	1	47.40	4	48.15	47.95	-3	350	-0.86%
2021/11/16	6	47.41	0	0.00	47.80	6	347	1.73%
2021/11/15	6	45.03	2	45.25	45.15	4	327	1.22%
2021/11/12	10	45.81	0	0.00	45.85	10	327	3.05%
2021/11/11	0	0.00	4	48.65	47.45	-4	318	-1.26%
2021/11/10	15	45.91	8	47.19	46.95	7	292	2.39%
2021/11/09	10	44.93	6	46.35	46.35	4	282	1.41%
2021/11/08	0	0.00	26	45.66	45.10	-26	272	-9.54%
2021/10/28	0	0.00	1	43.40	43.70	-1	263	-0.38%
2021/10/27	2	41.90	0	0.00	42.15	2	264	0.76%
2021/10/26	2	42.25	0	0.00	42.30	2	273	0.73%
2021/10/22	1	41.85	0	0.00	41.85	1	285	0.35%
2021/10/21	6	42.65	0	0.00	42.65	6	297	2.02%
2021/10/20	5	42.83	0	0.00	42.75	5	312	1.60%
2021/10/19	2	44.08	0	0.00	44.00	2	338	0.59%
2021/10/15	0	0.00	1	43.25	43.75	-1	361	-0.28%
2021/10/12	9	42.32	0	0.00	42.35	9	399	2.25%
2021/10/07	2	42.95	0	0.00	43.85	2	417	0.48%
2021/10/01	14	41.67	0	0.00	41.30	14	561	2.49%
2021/09/29	2	41.30	1	42.20	41.60	1	704	0.14%
2021/09/28	2	41.20	0	0.00	42.10	2	709	0.28%
2021/09/27	0	0.00	1	41.35	41.60	-1	723	-0.14%
2021/09/17	1	38.80	0	0.00	39.00	1	764	0.13%
2021/09/02	1	40.70	0	0.00	40.25	1	860	0.12%
2021/08/31	0	0.00	2	41.65	41.95	-2	871	-0.23%
2021/08/30	0	0.00	3	41.45	41.45	-3	885	-0.34%
2021/08/27	1	41.90	0	0.00	41.65	1	929	0.11%
2021/08/26	1	41.20	2	41.20	41.20	-1	955	-0.10%
2021/08/25	1	41.40	0	0.00	41.70	1	961	0.10%
2021/08/24	2	39.90	0	0.00	39.75	2	974	0.21%
2021/08/13	0	0.00	5	41.50	41.45	-5	984	-0.51%
2021/08/12	1	42.45	0	0.00	42.50	1	984	0.10%
2021/08/11	1	42.00	0	0.00	41.95	1	983	0.10%
2021/08/10	3	41.77	0	0.00	41.75	3	987	0.30%
2021/08/09	2	42.90	0	0.00	41.55	2	996	0.20%
2021/08/04	3	43.20	3	42.80	42.80	0	1,020	0.00%
2021/08/03	3	43.38	3	43.10	43.10	0	1,024	0.00%
2021/08/02	1	43.00	0	0.00	43.20	1	1,029	0.10%
2021/07/27	1	45.20	0	0.00	44.35	1	1,029	0.10%
2021/07/26	0	0.00	4	45.70	45.70	-4	1,025	-0.39%
2021/07/23	4	46.30	12	48.18	47.05	-8	1,016	-0.79%
2021/07/20	0	0.00	4	46.50	46.20	-4	973	-0.41%
2021/07/19	4	46.95	19	47.67	47.10	-15	965	-1.55%
2021/07/16	1	46.20	6	47.21	45.65	-5	957	-0.52%
2021/07/15	0	0.00	1	46.00	46.30	-1	947	-0.11%
2021/07/13	1	43.70	0	0.00	43.65	1	930	0.11%
2021/07/12	20	45.44	4	45.55	45.05	16	918	1.74%
2021/07/09	4	47.59	16	47.17	46.75	-12	896	-1.34%
2021/07/08	9	47.98	1	47.45	47.45	8	860	0.93%
2021/07/07	15	47.06	14	48.62	49.85	1	768	0.13%
2021/07/06	6	44.83	7	45.23	45.35	-1	653	-0.15%
2021/07/02	5	42.19	5	43.00	42.30	0	629	0.00%
2021/07/01	0	0.00	14	43.85	44.15	-14	618	-2.26%
2021/06/30	5	41.39	0	0.00	41.95	5	605	0.83%
2021/06/29	3	40.92	3	41.00	40.50	0	615	0.00%
2021/06/28	4	40.90	4	40.58	40.90	0	623	0.00%
2021/06/25	6	41.89	0	0.00	42.10	6	620	0.97%
2021/06/24	10	41.79	0	0.00	42.40	10	625	1.60%
2021/06/23	9	42.13	0	0.00	42.20	9	631	1.42%
2021/06/22	11	42.97	5	43.33	43.10	6	626	0.96%
2021/06/21	9	42.79	1	44.35	43.70	8	617	1.30%
2021/06/18	3	41.55	0	0.00	41.55	3	602	0.50%
2021/06/17	2	41.90	0	0.00	42.00	2	625	0.32%
2021/06/10	0	0.00	1	40.65	40.50	-1	713	-0.14%
2021/06/03	0	0.00	1	41.90	41.85	-1	891	-0.11%
2021/06/01	0	0.00	2	38.40	40.25	-2	871	-0.23%
2021/05/31	0	0.00	5	38.60	37.50	-5	858	-0.58%
2021/05/10	0	0.00	1	37.60	37.55	-1	1,042	-0.10%
2021/05/06	2	35.55	0	0.00	35.60	2	1,034	0.19%
2021/04/29	1	38.20	0	0.00	38.05	1	1,001	0.10%
2021/04/27	0	0.00	1	39.29	39.50	-1	989	-0.10%
2021/04/22	1	39.70	0	0.00	39.10	1	979	0.10%
2021/04/19	0	0.00	1	40.95	40.80	-1	960	-0.10%
2021/04/16	1	40.95	0	0.00	41.25	1	957	0.10%
2021/04/15	0	0.00	1	40.35	40.60	-1	951	-0.11%
2021/04/14	2	39.85	1	40.00	40.10	1	948	0.11%
2021/04/13	0	0.00	1	41.50	40.75	-1	944	-0.11%
2021/04/08	5	41.70	0	0.00	41.70	5	930	0.54%
2021/04/06	1	40.85	0	0.00	40.20	1	917	0.11%
2021/04/01	3	40.85	0.3	41.75	40.85	2.7	902	0.30%
2021/03/31	1	41.80	0	0.00	41.70	1	887	0.11%
2021/03/24	0.1	44.15	2	43.60	44.20	-1.9	848	-0.22%
2021/03/17	0.2	44.80	0	0.00	44.65	0.2	747	0.03%
2021/03/16	0	0.00	1	45.60	44.80	-1	731	-0.14%
2021/03/15	2	43.45	2	44.33	44.30	0	692	0.00%
2021/03/10	1	44.00	2	43.25	42.00	-1	625	-0.16%
2021/03/09	2	42.38	1	42.40	42.40	1	523	0.19%
2021/03/08	0	0.00	10	39.76	38.55	-10	457	-2.18%
2021/03/05	1	38.25	1	38.00	38.10	0	448	0.00%
2021/03/04	2	38.28	8	38.41	38.20	-6	447	-1.34%
2021/03/03	0	0.00	31	38.37	38.10	-31	441	-7.03%
2021/03/02	0	0.00	3	40.53	38.05	-3	433	-0.69%
2021/02/26	1	41.05	0	0.00	40.95	1	421	0.24%
2021/02/25	2	41.13	0	0.00	41.10	2	404	0.49%
2021/02/24	2	41.00	6	40.73	41.55	-4	359	-1.11%
2021/02/23	0	0.00	110	38.43	38.20	-110	283	-38.78%	大賣/鉅額交易
2021/01/15	0	0.00	2	30.35	30.35	-2	300	-0.66%
2021/01/07	1	30.40	0	0.00	30.50	1	296	0.34%
2021/01/04	0	0.00	3	31.35	31.30	-3	292	-1.03%
2020/12/22	5	31.96	0	0.00	30.90	5	280	1.78%
2020/12/21	5	32.68	0	0.00	32.75	5	274	1.82%
2020/12/16	8	33.77	0	0.00	33.35	8	270	2.96%
2020/12/15	3	33.65	0	0.00	33.35	3	269	1.11%
2020/12/11	3	32.52	0	0.00	32.30	3	263	1.14%
2020/12/10	18	32.92	0	0.00	32.90	18	261	6.89%
2020/12/09	6	33.32	1	33.50	33.40	5	257	1.94%
2020/12/08	14	33.46	0	0.00	33.70	14	252	5.54%
2020/12/07	6	33.45	0	0.00	34.00	6	247	2.43%
2020/12/01	12	32.19	0	0.00	32.20	12	228	5.24%
2020/11/30	21	32.62	0	0.00	32.50	21	226	9.25%
2020/11/27	6	32.60	0	0.00	32.70	6	223	2.68%
2020/11/26	3	32.70	0	0.00	32.95	3	221	1.36%
2020/11/25	60	32.56	10	32.13	32.20	50	213	23.38%
2020/11/19	11	31.43	0	0.00	31.60	11	170	6.47%
2020/05/27	1	36.90	0	0.00	36.75	1	272	0.37%
2020/05/26	0	0.00	12	37.49	37.80	-12	224	-5.34%
2020/03/18	2	23.20	0	0.00	23.15	2	219	0.91%
2020/03/17	2	25.65	0	0.00	25.70	2	212	0.94%
2020/03/16	2	29.35	0	0.00	28.45	2	206	0.97%
2020/03/13	1	29.65	0	0.00	29.80	1	204	0.49%
2020/03/12	3	32.35	0	0.00	32.20	3	200	1.50%
2020/03/04	2	33.95	0	0.00	34.10	2	189	1.05%
2020/02/25	2	35.10	0	0.00	35.20	2	177	1.13%
2020/02/24	0	0.00	3.3	35.78	35.60	-3.3	171	-1.92%
2020/01/14	0	0.00	1	40.10	40.00	-1	109	-0.91%
2020/01/10	1	43.55	0	0.00	43.95	1	84	1.18%
2019/12/25	0	0.00	0.1	40.40	40.65	-0.1	60	-0.17%
2019/03/28	0	0.00	0.1	36.50	36.75	-0.1	41	-0.12%
2019/03/08	0	0.00	5	36.10	36.10	-5	43	-11.38%
2019/01/22	5	35.15	0	0.00	35.25	5	72	6.93%
2018/12/06	0	0.00	1	36.10	35.50	-1	69	-1.44%
2018/12/03	1	36.85	0	0.00	36.90	1	67	1.48%
2018/07/12	0	0.00	2.1	34.40	34.50	-2.1	73	-2.79%
2018/07/05	0	0.00	0.6	34.50	34.50	-0.6	76	-0.73%
2018/06/27	0	0.00	0.2	37.10	37.10	-0.2	76	-0.21%
2018/04/17	1	36.15	0	0.00	36.20	1	71	1.39%
2018/04/03	0	0.00	2	36.00	36.20	-2	82	-2.44%