鳳凰 (5706)-永豐金-鳳山券商分點個股進出

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
79.7
漲跌
▲1.2
漲幅
+1.53%
成交量
5,936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

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
永豐金-鳳山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
2024/04/25	8	79.34	4.3	79.27	78.50	3.7	1,139	0.33%
2024/04/24	2	76.10	2	75.60	76.30	0	920	0.00%
2024/04/22	0	71.40	0	0.00	71.30	0	732	0.00%
2024/04/19	5	70.10	0	0.00	69.40	5	742	0.67%
2024/04/16	0	0.00	1	69.20	68.40	-1	752	-0.13%
2024/04/12	2	73.30	1	72.40	73.10	1	754	0.13%
2024/04/11	6	74.63	10	75.30	74.10	-4	727	-0.55%
2024/04/10	0	0.00	10	69.20	69.10	-10	587	-1.70%
2024/04/03	5	67.76	0	0.00	67.70	5	659	0.76%
2024/04/01	0	69.20	0	0.00	68.90	0	661	0.00%
2024/03/29	0	68.60	0	68.40	68.40	0	660	0.00%
2024/03/25	0	0.00	1	69.00	68.70	-1	660	-0.15%
2024/03/21	1	68.30	0	0.00	68.30	1	660	0.15%
2024/03/12	1	66.20	2	67.10	68.00	-1	653	-0.15%
2024/03/11	1	64.50	0	0.00	64.20	1	644	0.16%
2024/03/08	1.1	61.75	1	61.40	60.80	0.1	635	0.01%
2024/03/06	0	0.00	1	63.40	62.30	-1	650	-0.15%
2024/03/05	2	62.90	0	0.00	63.50	2	669	0.30%
2024/03/01	0	0.00	1	61.90	61.90	-1	693	-0.14%
2024/02/29	1	61.10	0	0.00	61.70	1	733	0.14%
2024/02/27	0	0.00	1	61.50	61.40	-1	840	-0.12%
2024/02/22	1	62.20	0	0.00	62.00	1	1,215	0.08%
2024/02/16	0	0.00	0.1	63.70	63.70	-0.1	1,910	-0.01%
2024/02/05	2	68.60	0	0.00	68.70	2	1,937	0.10%
2024/02/02	5	68.40	5	70.40	68.40	0	1,963	0.00%
2024/01/25	0	0.00	1	67.70	67.60	-1	2,178	-0.05%
2024/01/23	5	67.40	0	0.00	67.50	5	2,302	0.22%
2024/01/18	1	67.60	0	0.00	67.50	1	2,361	0.04%
2024/01/16	1	68.30	0	0.00	67.40	1	2,417	0.04%
2024/01/15	0	0.00	2	70.85	70.40	-2	2,411	-0.08%
2023/12/29	0	0.00	4	72.83	73.50	-4	2,407	-0.17%
2023/12/26	0	0.00	1	70.90	71.30	-1	2,361	-0.04%
2023/12/22	1	71.40	0	0.00	71.00	1	2,371	0.04%
2023/12/20	4	71.85	0	0.00	71.80	4	2,375	0.17%
2023/12/19	0	0.00	1	69.70	70.20	-1	2,371	-0.04%
2023/12/15	1	71.50	1	71.50	71.40	0	2,377	0.00%
2023/12/11	0	0.00	1	73.90	73.90	-1	2,375	-0.04%
2023/12/08	1	75.00	0	0.00	74.40	1	2,411	0.04%
2023/12/07	1	75.90	0	0.00	75.00	1	2,412	0.04%
2023/11/30	0	0.00	0.9	75.00	74.30	-0.9	2,386	-0.04%
2023/11/27	1	73.00	11	73.56	73.00	-10	2,368	-0.42%
2023/11/24	13	76.40	8	76.01	75.10	5	2,338	0.21%
2023/11/22	5	79.86	7	80.69	78.50	-2	2,199	-0.09%
2023/11/21	4	77.28	2	76.50	78.50	2	2,154	0.09%
2023/11/20	2	77.40	3	77.60	76.50	-1	2,078	-0.05%
2023/11/17	11	79.83	17.1	80.63	82.60	-6.1	1,878	-0.33%
2023/11/16	12	73.44	7	72.30	75.10	5	1,634	0.30%
2023/11/14	3	68.50	0	0.00	67.90	3	1,440	0.21%
2023/11/07	2	69.75	7	69.31	69.10	-5	1,529	-0.33%
2023/11/06	10	69.61	3	69.80	69.50	7	1,509	0.46%
2023/11/03	27	69.45	27	67.49	67.80	0	1,443	0.00%
2023/11/01	2	67.75	4	68.53	68.80	-2	1,456	-0.14%
2023/10/31	2	66.70	2	67.25	66.60	0	1,380	0.00%
2023/10/30	1	66.70	1.2	65.27	65.60	-0.2	1,380	-0.01%
2023/10/27	1	66.40	1	66.50	66.40	0	1,404	0.00%
2023/10/26	5	66.00	5	65.90	64.90	0	1,455	0.00%
2023/10/25	0	0.00	0.2	64.99	66.60	-0.2	1,593	-0.01%
2023/10/24	1	62.60	1	63.40	64.70	0	1,613	0.00%
2023/10/20	0	59.70	0	0.00	60.20	0	1,720	0.00%
2023/10/18	0.1	61.63	0	0.00	60.30	0.1	1,978	0.00%
2023/10/16	0	62.60	0	0.00	62.10	0	2,152	0.00%
2023/10/13	0.2	65.06	0	0.00	63.60	0.2	2,203	0.01%
2023/10/12	0	63.60	0	0.00	63.80	0	2,197	0.00%
2023/10/11	1	64.10	1	63.00	63.00	0	2,265	0.00%
2023/09/22	1	64.00	1	64.70	65.70	0	2,964	0.00%
2023/09/21	1	64.90	1	65.50	65.50	0	3,055	0.00%
2023/09/20	1	66.40	2	67.20	66.20	-1	3,206	-0.03%
2023/09/12	0	0.00	1	67.40	67.20	-1	4,182	-0.02%
2023/09/07	1	68.80	1	68.80	68.80	0	5,014	0.00%
2023/08/29	0	0.00	1	73.00	74.00	-1	7,747	-0.01%
2023/08/28	5	73.64	4	74.58	71.50	1	8,316	0.01%
2023/08/25	3	78.56	2.5	78.80	76.90	0.5	8,681	0.01%
2023/08/24	0	74.20	0	0.00	74.10	0	8,756	0.00%
2023/08/23	0	74.80	0	0.00	74.30	0	8,955	0.00%
2023/08/22	1	73.20	1	73.60	73.40	0	9,491	0.00%
2023/08/21	2	75.50	0	0.00	75.10	2	10,437	0.02%
2023/08/18	1	75.60	1	76.30	75.60	0	10,722	0.00%
2023/08/17	0	0.00	2	78.50	77.90	-2	10,905	-0.02%
2023/08/16	2	76.00	0	0.00	75.80	2	11,027	0.02%
2023/08/14	1	76.40	1.2	77.15	77.30	-0.2	11,375	0.00%
2023/08/11	1	76.64	1	76.30	79.40	0	11,597	0.00%
2023/08/08	6	81.12	1	83.00	79.40	5	11,911	0.04%
2023/08/02	1	78.60	13	79.01	79.40	-12	11,881	-0.10%
2023/08/01	0	0.00	2	81.20	81.00	-2	11,857	-0.02%
2023/07/31	1	78.80	1	79.30	80.00	0	11,825	0.00%
2023/07/28	8.1	82.76	1	82.90	82.30	7.1	11,760	0.06%
2023/07/27	0	82.00	0	0.00	82.30	0	11,589	0.00%
2023/07/26	1	81.50	0	0.00	81.00	1	11,542	0.01%
2023/07/25	1	78.50	1	79.20	79.70	0	11,456	0.00%
2023/07/24	2	78.30	2	79.00	79.80	0	11,409	0.00%
2023/07/21	4	84.15	4	81.28	81.00	0	11,333	0.00%
2023/07/20	5	84.98	6	84.80	84.70	-1	11,152	-0.01%
2023/07/19	14	82.01	0	0.00	80.50	14	11,014	0.13%
2023/07/18	1	82.60	4	81.60	80.60	-3	10,979	-0.03%
2023/07/14	1	90.10	1.3	91.71	88.50	-0.3	10,927	0.00%
2023/07/13	0	90.70	0	0.00	89.50	0	10,872	0.00%
2023/07/12	0.1	93.66	15	91.90	91.60	-14.9	10,871	-0.14%
2023/07/11	0	96.50	0	0.00	95.80	0	10,890	0.00%
2023/07/10	0	98.00	5	98.30	96.90	-5	10,951	-0.05%
2023/07/07	3	99.90	2	98.55	98.00	1	10,905	0.01%
2023/07/06	1.1	102.85	3	102.00	101.00	-1.9	10,761	-0.02%
2023/07/05	1	109.50	0	0.00	105.50	1	10,654	0.01%
2023/07/04	5	110.00	1	109.00	109.00	4	10,551	0.04%
2023/07/03	2	112.50	2	112.00	112.00	0	10,500	0.00%
2023/06/29	1	112.50	2	112.25	113.00	-1	10,417	-0.01%
2023/06/28	3	111.50	3.5	111.57	111.50	-0.5	10,357	0.00%
2023/06/27	2	109.75	12	111.29	108.50	-10	10,253	-0.10%
2023/06/26	0	0.00	3	109.50	112.00	-3	10,121	-0.03%
2023/06/21	4.5	115.11	3.6	112.56	112.00	0.9	10,035	0.01%
2023/06/20	18	114.67	10.1	115.94	114.00	7.9	9,827	0.08%
2023/06/19	19	114.53	16.4	114.48	113.00	2.6	9,597	0.03%
2023/06/16	4	112.75	1	115.50	110.00	3	9,395	0.03%
2023/06/15	3	112.67	14	114.32	114.50	-11	9,281	-0.12%
2023/06/14	23.5	112.83	9	114.61	113.00	14.5	9,177	0.16%
2023/06/13	18.2	115.37	4	111.63	111.50	14.2	8,851	0.16%
2023/06/12	1.3	110.68	0	0.00	110.00	1.3	8,499	0.02%
2023/06/09	26	119.00	47.1	112.78	116.50	-21.1	8,329	-0.25%
2023/06/08	14	123.43	3.1	124.18	119.50	10.9	7,981	0.14%
2023/06/07	84	122.49	78.1	122.58	123.00	5.9	7,613	0.08%
2023/06/06	5	112.00	6	116.17	118.00	-1	6,856	-0.01%
2023/06/05	9	109.89	3	107.50	107.50	6	6,603	0.09%
2023/06/02	11	105.95	10.2	106.33	109.50	0.8	6,400	0.01%
2023/06/01	8.2	102.13	8	103.38	102.00	0.2	6,089	0.00%
2023/05/31	2	96.70	10	97.93	99.10	-8	5,541	-0.14%
2023/05/30	12	91.93	20	89.32	90.10	-8	5,158	-0.16%
2023/05/29	0	0.00	1	89.20	90.00	-1	4,980	-0.02%
2023/05/26	30	92.11	18	93.09	87.90	12	4,826	0.25%
2023/05/25	38	89.43	44.1	90.01	95.30	-6.1	4,388	-0.14%
2023/05/24	5	83.88	8	86.39	86.70	-3	3,504	-0.09%
2023/05/23	2	72.85	4	77.58	78.90	-2	3,272	-0.06%
2023/05/22	16.1	71.58	1	71.80	71.80	15.1	3,207	0.47%
2023/05/19	5	71.02	6	71.18	70.20	-1	3,211	-0.03%
2023/05/18	0	0.00	1	68.00	67.90	-1	3,290	-0.03%
2023/05/17	2	68.30	2	68.00	67.90	0	3,536	0.00%
2023/05/16	4	66.15	9	64.84	66.80	-5	3,334	-0.15%
2023/05/15	7	64.34	8	65.97	63.50	-1	3,127	-0.03%
2023/05/12	2	62.65	6	62.22	62.90	-4	2,993	-0.13%
2023/05/11	1	62.60	15	62.30	61.70	-14	2,946	-0.48%
2023/05/09	2	60.30	0	0.00	60.00	2	2,910	0.07%
2023/05/08	2	62.30	0	0.00	61.60	2	2,937	0.07%
2023/05/03	2	62.40	0	0.00	61.80	2	3,002	0.07%
2023/04/28	1	62.80	1	63.10	62.80	0	3,010	0.00%
2023/04/25	1	61.10	0	0.00	61.00	1	3,013	0.03%
2023/04/20	2	64.40	0	0.00	64.00	2	3,006	0.07%
2023/04/19	2	65.65	1	66.70	65.90	1	2,989	0.03%
2023/04/18	0	0.00	2	65.35	64.50	-2	2,947	-0.07%
2023/04/17	1	67.00	0	0.00	65.90	1	2,948	0.03%
2023/04/14	5	66.60	3	67.77	66.40	2	2,918	0.07%
2023/04/10	0	0.00	1	63.70	63.80	-1	2,865	-0.03%
2023/04/06	1	63.10	0	0.00	63.00	1	2,992	0.03%
2023/03/29	0	64.30	0	0.00	65.00	0	3,034	0.00%
2023/03/28	3	65.20	3	64.40	63.40	0	3,025	0.00%
2023/03/27	2	63.65	1	64.10	63.80	1	3,022	0.03%
2023/03/23	2	64.40	0	0.00	64.30	2	3,602	0.06%
2023/03/22	2	64.95	5	64.58	64.30	-3	3,607	-0.08%
2023/03/20	1	61.90	1	61.90	62.30	0	3,596	0.00%
2023/03/15	2	62.60	0	0.00	62.40	2	3,557	0.06%
2023/03/14	10	62.50	0	0.00	62.50	10	3,552	0.28%
2023/03/13	2	63.22	0	0.00	63.90	2	3,539	0.06%
2023/03/10	3	69.87	3	68.33	65.40	0	3,509	0.00%
2023/03/09	0	0.00	10	67.60	69.80	-10	3,310	-0.30%
2023/03/08	2	67.70	0	0.00	67.60	2	3,307	0.06%
2023/03/07	0	0.00	1	68.40	68.30	-1	3,320	-0.03%
2023/03/06	2	67.95	0	0.00	67.80	2	3,319	0.06%
2023/03/03	1	67.90	1	68.50	67.90	0	3,306	0.00%
2023/03/01	2	70.30	0	0.00	70.00	2	3,216	0.06%
2023/02/24	2	70.40	5	70.98	71.20	-3	3,199	-0.09%
2023/02/23	4	71.13	2.1	70.26	70.90	1.9	3,153	0.06%
2023/02/22	1	70.20	1	68.80	68.80	0	3,097	0.00%
2023/02/21	3	67.84	6	68.25	68.80	-3	3,029	-0.10%
2023/02/20	5	68.76	7	70.27	68.60	-2	2,971	-0.07%
2023/02/17	4	71.50	8	71.05	71.90	-4	2,839	-0.14%
2023/02/16	4	70.25	7	70.27	71.80	-3	2,687	-0.11%
2023/02/15	33	69.01	26	69.05	68.80	7	2,351	0.30%
2023/02/14	2	64.30	2.1	63.05	64.40	-0.1	1,982	-0.01%
2023/02/09	1	63.50	1	64.10	62.20	0	1,923	0.00%
2023/02/06	3	62.50	3.4	62.92	62.60	-0.4	1,910	-0.02%
2023/02/03	1	62.80	5	62.68	61.20	-4	1,885	-0.21%
2023/02/01	1	61.60	0	0.00	61.90	1	1,847	0.05%
2023/01/17	1	60.00	0	0.00	59.70	1	1,864	0.05%
2023/01/16	0	59.87	0	0.00	60.00	0	1,887	0.00%
2023/01/13	2	59.80	0.1	60.30	59.00	1.9	1,916	0.10%
2023/01/12	0	0.00	2	61.20	60.90	-2	1,931	-0.10%
2023/01/11	2	60.80	0	0.00	60.90	2	1,946	0.10%
2022/12/30	0	0.00	13.4	62.15	61.40	-13.4	2,230	-0.60%
2022/12/29	4	59.25	0	0.00	61.80	4	2,205	0.18%
2022/12/28	2	61.00	0	0.00	61.00	2	2,187	0.09%
2022/12/27	0.1	62.33	2	61.65	60.70	-2	2,143	-0.09%
2022/12/23	0	61.24	2	61.50	61.10	-2	2,124	-0.09%
2022/12/22	1	62.19	0	0.00	61.40	1	2,150	0.05%
2022/12/21	3	58.70	0	0.00	60.50	3	2,168	0.14%
2022/12/20	2	57.60	1	58.00	57.90	1	2,218	0.05%
2022/12/19	0	58.81	0	0.00	58.50	0	2,292	0.00%
2022/12/16	8	65.31	8.2	64.61	60.10	-0.2	2,435	-0.01%
2022/12/15	3	62.30	14	63.56	64.70	-11	2,212	-0.50%
2022/12/14	0	0.00	3	58.70	58.90	-3	2,182	-0.14%
2022/12/09	1	58.90	0	0.00	57.50	1	2,504	0.04%
2022/12/07	0	0.00	2	57.90	56.80	-2	2,583	-0.08%
2022/12/06	2	58.75	2	57.80	57.20	0	2,599	0.00%
2022/12/05	4	57.85	2	58.30	58.20	2	2,603	0.08%
2022/12/01	2	58.20	0	0.00	58.50	2	2,605	0.08%
2022/11/30	0	56.50	2	57.00	57.50	-2	2,647	-0.08%
2022/11/29	1	55.00	1	55.40	56.30	0	2,628	0.00%
2022/11/28	1	53.90	1	54.00	54.00	0	2,597	0.00%
2022/11/25	0	0.00	1	53.00	52.10	-1	2,600	-0.04%
2022/11/24	0	52.40	0	0.00	52.30	0	2,674	0.00%
2022/11/22	1	53.10	0	0.00	52.00	1	2,959	0.03%
2022/11/21	0	53.50	1	52.60	52.50	-1	3,049	-0.03%
2022/11/18	1	56.30	1	55.60	53.40	0	3,042	0.00%
2022/11/17	1	53.40	1	54.10	54.10	0	2,979	0.00%
2022/11/15	0	52.60	0	0.00	52.70	0	2,991	0.00%
2022/11/14	0	51.90	0	0.00	52.20	0	2,999	0.00%
2022/11/11	0	51.20	0	0.00	51.40	0	2,998	0.00%
2022/11/10	0	51.00	0	0.00	50.30	0	2,992	0.00%
2022/11/09	0	51.60	1	52.30	50.70	-1	3,010	-0.03%
2022/11/08	0	52.00	0	0.00	51.50	0	3,006	0.00%
2022/11/03	1	47.65	3	48.45	48.50	-2	2,984	-0.07%
2022/11/02	0.1	48.25	0	0.00	48.30	0.1	2,994	0.00%
2022/11/01	1	46.76	2	47.40	47.60	-1	2,996	-0.03%
2022/10/31	1	45.60	1	45.85	45.85	0	3,001	0.00%
2022/10/28	1	45.90	1	45.65	45.60	0	3,013	0.00%
2022/10/27	0	46.80	0	0.00	46.75	0	3,021	0.00%
2022/10/26	0	0.00	2	45.48	45.40	-2	3,024	-0.07%
2022/10/24	0	46.45	0	0.00	46.60	0	3,022	0.00%
2022/10/21	1	47.20	0	0.00	44.70	1	3,012	0.03%
2022/10/20	2.1	45.96	0.1	46.40	46.20	2	3,016	0.07%
2022/10/19	0	48.89	0	0.00	47.60	0	3,103	0.00%
2022/10/18	2	49.30	0	0.00	48.80	2	3,113	0.06%
2022/10/17	2	47.78	11	47.70	49.25	-9	3,120	-0.29%
2022/10/14	2	49.65	0	0.00	50.40	2	3,130	0.06%
2022/10/13	8	53.55	1	56.80	52.20	7	3,209	0.22%
2022/10/12	0	57.95	0	0.00	58.00	0	3,541	0.00%
2022/10/11	0	58.00	0	0.00	57.20	0	3,609	0.00%
2022/10/07	3	59.00	1	59.10	58.60	2	3,604	0.06%
2022/10/05	2	58.60	0	0.00	57.30	2	3,565	0.06%
2022/10/04	0	58.40	3	57.90	58.10	-3	3,569	-0.08%
2022/10/03	2	58.20	2	58.10	57.90	0	3,583	0.00%
2022/09/30	5	57.40	0	0.00	58.00	5	3,573	0.14%
2022/09/29	0	56.30	0.1	56.70	56.40	-0.1	3,521	0.00%
2022/09/28	2	56.30	1.1	56.57	55.00	0.9	3,508	0.03%
2022/09/27	0	58.80	0	0.00	59.60	0	3,500	0.00%
2022/09/26	16	63.64	1	64.30	62.00	15	3,503	0.43%
2022/09/23	5	67.94	7.1	66.81	65.40	-2	3,468	-0.06%
2022/09/22	13	70.69	5	68.80	67.90	8	3,298	0.24%
2022/09/21	0	66.90	2	67.40	67.50	-2	3,046	-0.07%
2022/09/20	3	66.50	1	67.10	67.00	2	2,982	0.07%
2022/09/19	10	65.35	7	64.61	65.00	3	2,916	0.10%
2022/09/16	7	66.54	24	66.30	66.60	-17	2,865	-0.59%
2022/09/15	0	65.95	0	65.40	64.00	0	2,746	0.00%
2022/09/14	0	64.30	0	0.00	65.40	0	2,752	0.00%
2022/09/13	0	63.65	1.1	63.96	64.80	-1.1	2,774	-0.04%
2022/09/12	0	63.00	0.2	62.50	63.50	-0.2	2,797	-0.01%
2022/09/08	0	62.10	0	0.00	62.00	0	2,866	0.00%
2022/09/07	10	60.80	0	0.00	60.90	10	2,898	0.35%
2022/09/06	0	62.70	0	0.00	61.40	0	2,930	0.00%
2022/09/05	1	62.00	0	62.00	61.30	1	2,946	0.03%
2022/09/02	0	64.20	0	0.00	62.80	0	3,159	0.00%
2022/09/01	0	64.10	0	0.00	63.50	0	3,215	0.00%
2022/08/31	0	65.60	0	0.00	64.60	0	3,315	0.00%
2022/08/30	0	64.50	0	0.00	64.00	0	3,468	0.00%
2022/08/29	0	67.00	0.1	65.30	63.80	-0.1	3,661	0.00%
2022/08/26	0	0.00	2	66.20	66.30	-2	3,950	-0.05%
2022/08/24	0	62.00	0.4	60.85	60.60	-0.4	4,646	-0.01%
2022/08/22	0	61.40	0	0.00	61.30	0	5,294	0.00%
2022/08/18	0	0.00	6	59.50	59.90	-6	5,388	-0.11%
2022/08/17	0	60.30	0	0.00	60.00	0	5,414	0.00%
2022/08/16	0	61.05	0	0.00	60.20	0	5,449	0.00%
2022/08/15	0.1	59.10	0	0.00	59.70	0.1	5,480	0.00%
2022/08/11	0	59.70	0	0.00	59.00	0	5,588	0.00%
2022/08/10	0.1	59.31	0	0.00	58.70	0.1	5,606	0.00%
2022/08/05	2.1	60.57	2	60.20	60.20	0.1	5,843	0.00%
2022/08/04	0	59.40	2	57.00	58.70	-2	5,940	-0.03%
2022/08/03	1.1	59.77	0	0.00	59.50	1.1	5,966	0.02%
2022/08/02	10	61.50	0	0.00	61.40	10	6,019	0.17%
2022/08/01	0	64.70	0	0.00	63.40	0	6,265	0.00%
2022/07/29	3	63.17	1	63.80	64.00	2	6,289	0.03%
2022/07/28	0	68.96	0	0.00	69.00	0	6,308	0.00%
2022/07/26	1	68.51	0	0.00	67.80	1	6,463	0.02%
2022/07/25	2	69.40	2	70.20	69.30	0	6,565	0.00%
2022/07/22	0	69.10	20	69.30	69.50	-20	6,553	-0.31%
2022/07/21	0	67.43	0	0.00	69.30	0	6,560	0.00%
2022/07/20	1	69.00	2	70.35	70.10	-1	6,591	-0.02%
2022/07/19	3	70.43	4.1	69.65	68.50	-1.1	6,508	-0.02%
2022/07/18	2	65.65	1	66.40	66.40	1	6,168	0.02%
2022/07/15	0	60.90	0	0.00	60.40	0	6,161	0.00%
2022/07/14	0	59.60	0	0.00	61.10	0	6,215	0.00%
2022/07/13	0	61.05	0	0.00	60.50	0	6,307	0.00%
2022/07/12	0	60.00	0	0.00	58.70	0	6,479	0.00%
2022/07/11	0.1	60.10	0	0.00	61.00	0.1	6,753	0.00%
2022/07/08	0	61.70	0	0.00	60.70	0	7,090	0.00%
2022/07/07	0.1	60.26	0	0.00	60.20	0.1	7,256	0.00%
2022/07/06	0	61.15	0	0.00	60.00	0	7,260	0.00%
2022/07/05	0	61.00	0.3	61.21	62.30	-0.3	7,337	0.00%
2022/07/04	0.1	59.85	0	0.00	59.60	0.1	7,473	0.00%
2022/07/01	0.1	60.11	0	0.00	57.30	0.1	7,472	0.00%
2022/06/30	10.1	63.00	10	62.70	62.00	0.1	7,476	0.00%
2022/06/29	0	65.30	0	0.00	64.10	0	7,544	0.00%
2022/06/28	0	65.70	0	0.00	63.60	0	7,760	0.00%
2022/06/27	0.2	64.46	0	0.00	65.20	0.2	7,879	0.00%
2022/06/24	1	64.00	1	62.80	62.60	0	8,086	0.00%
2022/06/23	4	63.21	4	63.55	62.20	0	8,142	0.00%
2022/06/22	10	63.50	0	0.00	63.50	10	8,307	0.12%
2022/06/21	0	67.40	0.1	68.30	68.10	0	8,303	0.00%
2022/06/20	0	68.15	0	0.00	65.70	0	8,572	0.00%
2022/06/17	1	68.09	1	67.00	69.10	0	8,636	0.00%
2022/06/16	0	70.40	0	0.00	67.90	0	8,605	0.00%
2022/06/15	0	70.30	1	69.80	69.40	-1	8,658	-0.01%
2022/06/14	0	69.30	15	69.00	70.30	-15	8,852	-0.17%
2022/06/13	9	74.69	8.1	72.89	70.30	0.9	8,844	0.01%
2022/06/10	1	72.90	1	72.50	72.50	0	8,719	0.00%
2022/06/09	10	73.20	0.3	73.00	72.90	9.7	8,760	0.11%
2022/06/08	0	71.80	12	73.21	72.90	-12	8,742	-0.14%
2022/06/07	2	72.70	6.1	71.02	72.90	-4.1	8,753	-0.05%
2022/06/06	16	75.86	5.1	74.67	73.70	11	8,664	0.13%
2022/06/02	3	74.87	13.1	77.65	75.00	-10.1	8,360	-0.12%
2022/06/01	1	73.30	0.1	73.00	72.00	0.9	7,901	0.01%
2022/05/31	19	72.30	9.1	71.15	72.80	10	8,076	0.12%
2022/05/27	2	68.00	2	65.50	65.50	0	7,907	0.00%
2022/05/26	5	64.00	0	0.00	64.00	5	8,044	0.06%
2022/05/25	0	63.45	0	0.00	65.00	0	8,740	0.00%
2022/05/24	0	63.80	0	0.00	63.00	0	9,194	0.00%
2022/05/23	0	62.90	0	0.00	63.40	0	9,376	0.00%
2022/05/20	0.2	62.05	0	0.00	61.30	0.2	9,496	0.00%
2022/05/19	0.1	60.39	10	59.40	61.70	-9.9	9,784	-0.10%
2022/05/18	0	64.10	0	0.00	63.70	0	10,320	0.00%
2022/05/17	0	64.55	0	0.00	63.60	0	10,383	0.00%
2022/05/16	0	62.47	0	0.00	64.40	0	10,384	0.00%
2022/05/13	5	61.50	0	0.00	64.00	5	10,384	0.05%
2022/05/12	6.1	63.92	0	0.00	63.00	6.1	10,243	0.06%
2022/05/11	0	70.10	0	0.00	70.00	0	10,145	0.00%
2022/05/09	4	71.86	4	71.20	70.50	0	10,033	0.00%
2022/05/06	0	70.50	1	70.10	71.00	-1	9,780	-0.01%
2022/05/05	0	71.55	0	0.00	70.60	0	9,750	0.00%
2022/05/04	0	71.30	2.2	71.15	71.20	-2.2	9,724	-0.02%
2022/05/03	0	70.40	3	70.37	71.40	-3	9,662	-0.03%
2022/04/29	7.1	70.51	7.1	71.36	69.80	0	9,511	0.00%
2022/04/28	0.3	67.66	0	0.00	67.20	0.3	9,295	0.00%
2022/04/27	0	67.20	0	0.00	67.50	0	9,278	0.00%
2022/04/26	0	67.90	4	69.13	68.10	-4	9,233	-0.04%
2022/04/25	3	69.07	3	66.20	68.70	0	9,134	0.00%
2022/04/22	6.1	67.98	1	67.60	67.90	5.1	9,033	0.06%
2022/04/21	0.1	68.76	0	0.00	69.10	0.1	8,993	0.00%
2022/04/20	0	68.48	1.1	67.25	68.00	-1.1	8,925	-0.01%
2022/04/19	2	68.36	1	68.70	68.40	1	8,856	0.01%
2022/04/18	3.2	68.85	0	0.00	68.10	3.2	8,743	0.04%
2022/04/15	4	73.53	2	77.70	71.90	2	8,542	0.02%
2022/04/14	9	79.29	121.1	78.32	77.20	-112	8,248	-1.36%	大賣/鉅額交易
2022/04/13	20	70.87	14.1	73.70	73.70	5.9	7,877	0.07%
2022/04/12	0	0.00	2	66.40	67.00	-2	7,686	-0.03%
2022/04/11	1	65.20	11	65.98	65.30	-10	7,645	-0.13%
2022/04/08	6	69.45	3	69.17	69.10	3	7,542	0.04%
2022/04/07	1	65.00	0	0.00	65.00	1	7,353	0.01%
2022/04/06	0	0.00	2	67.50	66.70	-2	7,274	-0.03%
2022/04/01	4	66.50	5	67.40	67.50	-1	7,200	-0.01%
2022/03/31	3	68.63	1	68.10	66.70	2	7,105	0.03%
2022/03/30	8	68.20	20	66.90	67.00	-12	6,869	-0.17%
2022/03/29	29	67.79	3	67.53	65.50	26	6,733	0.39%
2022/03/28	1	64.10	0	0.00	64.50	1	6,486	0.02%
2022/03/25	4	68.00	4	68.20	66.70	0	6,387	0.00%
2022/03/24	0	66.30	2	66.20	65.60	-2	6,172	-0.03%
2022/03/23	109	67.96	2	68.10	66.30	107	6,104	1.75%	大買/鉅額交易
2022/03/22	4	63.82	7	62.09	64.80	-3	5,766	-0.05%
2022/03/21	2	62.95	29	63.24	63.10	-27	5,648	-0.48%
2022/03/18	1	64.40	0	0.00	63.90	1	5,594	0.02%
2022/03/17	1	65.20	4	65.55	64.60	-3	5,490	-0.05%
2022/03/16	3	62.90	1	62.70	62.70	2	5,248	0.04%
2022/03/15	2	61.35	2	62.70	62.30	0	5,170	0.00%
2022/03/14	4	62.65	0	0.00	63.10	4	5,069	0.08%
2022/03/10	2	63.35	2	65.00	61.90	0	4,862	0.00%
2022/03/09	0	0.00	1	61.60	62.00	-1	4,621	-0.02%
2022/03/08	17	61.84	4	61.88	61.10	13	4,484	0.29%
2022/03/07	4.1	61.83	0	0.00	61.10	4.1	4,248	0.10%
2022/03/04	10	67.88	8	68.18	67.00	2	4,126	0.05%
2022/03/03	22	66.48	7	65.46	68.50	15	3,744	0.40%
2022/03/02	0	62.60	6	61.80	62.30	-6	3,418	-0.18%
2022/03/01	6	61.32	14.2	59.41	62.50	-8.2	3,265	-0.25%
2022/02/25	42	66.15	52.8	64.19	61.80	-10.8	3,030	-0.36%
2022/02/24	25	64.51	11	63.92	66.00	14	2,306	0.61%
2022/02/23	7	58.87	9	59.34	60.00	-2	1,825	-0.11%
2022/02/22	4	56.88	3	58.57	58.90	1	1,607	0.06%
2022/02/21	1	57.60	4.1	57.74	57.60	-3.1	1,440	-0.21%
2022/02/18	43.1	58.02	39	57.38	59.10	4.1	1,125	0.36%
2022/02/17	6	52.92	5.4	52.31	54.50	0.6	524	0.11%
2022/02/16	0	48.51	0	0.00	49.55	0	436	0.00%
2022/02/15	0	0.00	1	50.70	48.05	-1	410	-0.24%
2022/02/11	0	0.00	38.2	46.95	46.60	-38.2	351	-10.86%
2022/02/08	0	0.00	0	44.45	44.85	0	344	-0.01%
2021/12/21	0	42.25	0	0.00	42.35	0	375	0.01%
2021/11/29	1	42.30	0	0.00	42.00	1	381	0.26%
2021/11/22	1	45.25	0	0.00	45.40	1	356	0.28%
2021/11/11	1	47.30	7	47.39	47.45	-6	318	-1.89%
2021/10/22	0	0.00	1	42.00	41.85	-1	285	-0.35%
2021/10/08	0	0.00	1	43.50	43.25	-1	409	-0.24%
2021/10/07	0	0.00	3	42.90	43.85	-3	417	-0.72%
2021/10/06	1	43.25	0	0.00	42.25	1	426	0.23%
2021/10/04	0	43.80	0	0.00	42.70	0	479	0.00%
2021/09/29	3	42.10	0	0.00	41.60	3	704	0.43%
2021/08/10	0	0.00	1	41.75	41.75	-1	987	-0.10%
2021/08/09	1	41.50	0	0.00	41.55	1	996	0.10%
2021/07/29	6	44.05	0	0.00	44.10	6	1,020	0.59%
2021/07/27	6	44.46	0	0.00	44.35	6	1,029	0.58%
2021/07/23	0	47.10	0	0.00	47.05	0	1,016	0.00%
2021/07/22	0	0.00	5	46.27	45.80	-5	995	-0.50%
2021/07/21	13	44.57	0	0.00	44.55	13	987	1.32%
2021/07/20	0	0.00	5	46.05	46.20	-5	973	-0.51%
2021/07/19	0	0.00	2	47.43	47.10	-2	965	-0.21%
2021/07/14	0	0.00	1	45.10	44.70	-1	937	-0.11%
2021/07/13	19	43.91	5	43.70	43.65	14	930	1.50%
2021/07/08	14	47.44	12	46.76	47.45	2	860	0.23%
2021/07/07	10.1	49.50	2	47.45	49.85	8.1	768	1.05%
2021/07/02	2	43.30	0	0.00	42.30	2	629	0.32%
2021/07/01	3	43.75	3	43.63	44.15	0	618	0.00%
2021/06/28	0.1	41.50	0	0.00	40.90	0.1	623	0.02%
2021/06/25	0	0.00	1	41.85	42.10	-1	620	-0.16%
2021/06/24	1	42.25	0	0.00	42.40	1	625	0.16%
2021/06/22	9	43.20	15	43.68	43.10	-6	626	-0.96%
2021/06/21	9	43.72	2	43.00	43.70	7	617	1.13%
2021/06/18	0	0.00	0.4	41.65	41.55	-0.4	602	-0.07%
2021/06/17	0	0.00	2	41.85	42.00	-2	625	-0.32%
2021/06/15	3	40.30	0	0.00	41.70	3	661	0.45%
2021/06/04	9	43.01	3	43.02	41.95	6	868	0.69%
2021/06/03	0.1	42.40	2	42.20	41.85	-1.9	891	-0.22%
2021/06/02	2	39.70	0	0.00	40.25	2	875	0.23%
2021/06/01	2	39.50	4	40.18	40.25	-2	871	-0.23%
2021/05/31	2	37.30	0	0.00	37.50	2	858	0.23%
2021/05/27	0	0.00	2	38.05	38.00	-2	894	-0.22%
2021/05/26	2	36.90	2	37.25	36.90	0	912	0.00%
2021/05/24	2	35.40	0	0.00	35.60	2	1,040	0.19%
2021/05/20	0	0.00	4	34.23	33.80	-4	1,103	-0.36%
2021/05/19	2	33.40	0	0.00	33.80	2	1,104	0.18%
2021/05/18	2	32.70	0	0.00	33.10	2	1,103	0.18%
2021/05/12	0	0.00	33	34.48	33.00	-33	1,071	-3.08%
2021/05/11	30	38.11	3	38.85	36.60	27	1,052	2.57%
2021/04/13	0	0.00	3	41.43	40.75	-3	944	-0.32%
2021/04/08	0.1	41.00	0	0.00	41.70	0.1	930	0.01%
2021/04/06	2.1	39.90	0	0.00	40.20	2.1	917	0.22%
2021/04/01	1	41.20	0	0.00	40.85	1	902	0.11%
2021/03/26	0.1	43.40	3	43.18	43.30	-2.9	862	-0.34%
2021/03/25	0.9	43.90	1	43.90	43.65	-0.1	854	-0.01%
2021/03/22	1	46.40	0	0.00	46.05	1	817	0.12%
2021/03/19	1.1	45.00	1	45.60	46.65	0.1	793	0.01%
2021/03/18	1.1	45.53	0	0.00	45.55	1.1	775	0.14%
2021/03/17	0	0.00	1	45.30	44.65	-1	747	-0.13%
2021/03/15	3	45.20	3	44.77	44.30	0	692	0.00%
2021/03/11	1	41.50	1	42.30	42.00	0	638	0.00%
2021/03/10	13	42.19	8	42.26	42.00	5	625	0.80%
2021/03/09	6	42.36	4	42.20	42.40	2	523	0.38%
2021/03/08	3	39.00	0	0.00	38.55	3	457	0.66%
2021/03/02	10	39.00	0	0.00	38.05	10	433	2.31%
2021/02/25	13	40.10	2	40.35	41.10	11	404	2.72%
2021/02/24	4	41.59	2	41.53	41.55	2	359	0.56%
2021/02/23	0	0.00	5	38.04	38.20	-5	283	-1.76%
2021/02/22	5	35.75	1.1	35.75	35.75	3.9	237	1.63%
2021/02/17	0	0.00	2	31.65	31.65	-2	251	-0.79%
2020/12/21	0	0.00	5	32.80	32.75	-5	274	-1.82%
2020/12/16	0	0.00	5	33.45	33.35	-5	270	-1.85%
2020/12/08	0	0.00	1	33.70	33.70	-1	252	-0.40%
2020/12/02	0	0.00	30	32.50	32.55	-30	232	-12.89%
2020/11/27	0	0.00	5	32.80	32.70	-5	223	-2.23%
2020/11/25	2	33.75	1	32.30	32.20	1	213	0.47%
2020/11/23	30	31.35	0	0.00	31.60	30	184	16.22%
2020/11/13	5	28.85	0	0.00	28.95	5	123	4.06%
2020/11/04	10	28.50	0	0.00	28.40	10	59	16.86%
2020/10/14	0	0.00	0.1	29.65	29.80	-0.1	74	-0.08%
2020/10/12	0	0.00	1	29.90	29.20	-1	75	-1.33%
2020/08/20	2	29.50	0	0.00	29.15	2	219	0.91%
2020/07/08	0	0.00	2	32.90	32.85	-2	292	-0.68%
2020/07/07	0	0.00	10	33.30	33.30	-10	291	-3.43%
2020/07/06	0	0.00	7	33.70	33.65	-7	291	-2.40%
2020/07/01	0	0.00	1	34.05	34.45	-1	291	-0.34%
2020/06/12	1	31.95	2	33.48	34.45	-1	313	-0.32%
2020/06/11	0	0.00	2	35.03	34.85	-2	315	-0.63%
2020/06/05	0	0.00	1	35.70	35.90	-1	312	-0.32%
2020/06/03	8	35.80	1	36.10	35.85	7	310	2.25%
2020/05/29	2	34.98	0	0.00	34.90	2	298	0.67%
2020/05/28	2	36.80	0	0.00	36.10	2	289	0.69%
2020/05/27	22	38.14	0	0.00	36.75	22	272	8.07%
2020/03/02	0	0.00	5	34.85	34.70	-5	183	-2.73%
2020/02/27	0	0.00	5	35.05	35.00	-5	182	-2.75%
2020/02/26	10	35.20	0	0.00	35.20	10	179	5.56%
2020/02/11	0	0.00	1	36.15	36.15	-1	160	-0.62%
2020/01/10	0	0.00	0.5	43.75	43.95	-0.5	84	-0.59%
2019/11/27	0.5	39.00	0	0.00	39.25	0.5	47	1.05%
2019/10/14	0	0.00	1	37.60	37.10	-1	45	-2.20%
2019/05/24	0	0.00	1	36.70	36.60	-1	45	-2.20%
2019/05/14	0	0.00	1	36.50	36.75	-1	47	-2.08%
2019/05/03	1	36.50	0	0.00	36.50	1	47	2.11%
2019/04/26	1	36.55	0	0.00	36.70	1	48	2.08%
2019/04/25	0	0.00	2	37.23	37.00	-2	47	-4.20%
2019/04/09	0	0.00	1	36.70	36.70	-1	43	-2.32%
2019/04/08	0	0.00	2	36.70	36.75	-2	42	-4.66%
2019/03/25	0	0.00	2	36.38	36.35	-2	39	-5.12%
2019/03/22	1	36.50	0	0.00	36.50	1	38	2.60%
2019/03/15	1	36.05	0	0.00	36.25	1	38	2.60%
2019/03/11	0	0.00	1	36.50	36.45	-1	40	-2.46%
2019/03/07	0	0.00	2	36.08	36.05	-2	47	-4.20%
2019/01/30	0	0.00	5	35.91	35.90	-5	73	-6.84%
2019/01/21	0	0.00	5	35.46	35.40	-5	71	-6.97%
2019/01/07	2	34.80	0	0.00	34.80	2	72	2.77%
2019/01/04	5	34.94	0	0.00	34.80	5	71	6.95%
2019/01/02	1	35.20	0	0.00	35.25	1	73	1.35%
2018/12/26	3	35.38	0	0.00	35.40	3	73	4.06%
2018/12/25	4	35.40	0	0.00	35.40	4	73	5.42%
2018/12/24	0	0.00	1	36.15	35.80	-1	73	-1.35%
2018/12/21	1	35.50	0	0.00	35.45	1	73	1.37%
2018/12/20	1	35.40	0	0.00	35.40	1	72	1.38%
2018/12/14	0	0.00	1	36.25	36.20	-1	71	-1.39%
2018/12/10	0	0.00	3	35.63	35.85	-3	71	-4.21%
2018/12/06	6	35.59	0	0.00	35.50	6	69	8.63%
2018/11/28	0	0.00	2	36.48	36.25	-2	55	-3.64%
2018/11/27	2	35.98	1	36.30	36.30	1	52	1.90%
2018/11/26	1	36.95	4	37.10	36.50	-3	46	-6.50%
2018/11/22	2	33.90	0	0.00	33.80	2	29	6.68%
2018/11/21	2	33.95	0	0.00	34.00	2	29	6.71%
2018/11/15	1	33.90	0	0.00	34.10	1	29	3.37%
2018/11/08	0	0.00	1	34.15	34.00	-1	30	-3.32%
2018/11/07	0	0.00	3	33.70	33.70	-3	30	-9.75%
2018/11/06	0	0.00	1	33.45	33.20	-1	31	-3.13%
2018/10/30	1	32.65	0	0.00	32.60	1	34	2.90%
2018/10/26	3	32.73	0	0.00	32.70	3	35	8.50%
2018/10/23	1	33.30	0	0.00	33.20	1	34	2.90%
2018/10/19	0	0.00	1	33.35	33.00	-1	36	-2.74%
2018/08/20	0	0.00	2	34.50	34.50	-2	63	-3.16%
2018/08/13	2	34.80	0	0.00	34.95	2	66	3.02%
2018/08/08	0	0.00	1	35.30	35.50	-1	66	-1.50%
2018/08/02	0	0.00	1	35.00	35.00	-1	68	-1.46%
2018/06/20	2	37.70	0	0.00	37.75	2	82	2.41%
2018/03/27	0	0.00	1	35.60	35.75	-1	70	-1.41%
2018/03/22	1	34.65	0	0.00	34.60	1	64	1.56%