鳳凰 (5706)-合庫-自強券商分點個股進出

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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	0	0.00	1	79.20	78.60	-1	1,486	-0.07%
2024/04/29	4	81.15	3	80.67	79.00	1	1,375	0.07%
2024/04/26	3	78.37	3.2	79.09	79.70	-0.2	1,233	-0.02%
2024/04/25	5	78.24	3.1	79.82	78.50	1.9	1,139	0.17%
2024/04/24	2	76.70	1	77.00	76.30	1	920	0.11%
2024/04/23	2	73.55	2	74.25	73.10	0	828	0.00%
2024/04/22	0	0.00	6	71.05	71.30	-6	732	-0.82%
2024/04/16	0	0.00	1	68.90	68.40	-1	752	-0.13%
2024/04/12	1.1	73.25	0	0.00	73.10	1.1	754	0.15%
2024/04/11	3	74.53	5	75.42	74.10	-2	727	-0.27%
2024/04/10	1	69.10	1	69.20	69.10	0	587	0.00%
2024/04/02	1	68.40	0	0.00	68.60	1	658	0.15%
2024/03/21	0	0.00	0.1	68.80	68.30	-0.1	660	-0.01%
2024/03/20	0	0.00	1	67.80	67.80	-1	661	-0.15%
2024/03/18	1	66.30	1	67.50	66.40	0	664	0.00%
2024/03/15	0	0.00	20	67.50	67.60	-20	677	-2.95%
2024/03/14	1	66.70	0	0.00	67.00	1	643	0.16%
2024/03/12	1	65.80	1	67.20	68.00	0	653	0.00%
2024/03/11	0.1	64.80	0	0.00	64.20	0.1	644	0.01%
2024/03/07	0	0.00	2	62.20	62.10	-2	643	-0.31%
2024/03/06	10	63.00	0	0.00	62.30	10	650	1.54%
2024/02/27	0	0.00	2	61.55	61.40	-2	840	-0.24%
2024/02/22	1	62.10	0	0.00	62.00	1	1,215	0.08%
2024/02/20	1	63.10	0	0.00	62.80	1	1,698	0.06%
2024/02/16	3	63.77	0	0.00	63.70	3	1,910	0.16%
2024/02/05	3	68.77	0	0.00	68.70	3	1,937	0.15%
2024/01/29	10	69.00	0	0.00	68.90	10	2,134	0.47%
2024/01/24	0	0.00	2	68.30	68.50	-2	2,274	-0.09%
2024/01/23	2	67.45	0	0.00	67.50	2	2,302	0.09%
2024/01/19	0	0.00	1	67.80	67.80	-1	2,328	-0.04%
2024/01/18	0	0.00	1	67.70	67.50	-1	2,361	-0.04%
2024/01/17	2	68.00	0	0.00	67.70	2	2,389	0.08%
2024/01/11	1	71.80	0	0.00	72.20	1	2,377	0.04%
2024/01/03	0.2	73.98	1	73.60	73.70	-0.8	2,413	-0.03%
2023/12/29	1	74.40	1	74.80	73.50	0	2,407	0.00%
2023/12/28	0	0.00	1	71.80	71.30	-1	2,358	-0.04%
2023/12/21	2	71.40	0	0.00	71.20	2	2,373	0.08%
2023/12/20	0	0.00	4	71.65	71.80	-4	2,375	-0.17%
2023/12/15	1	71.60	0	0.00	71.40	1	2,377	0.04%
2023/12/12	3	72.77	0	0.00	72.10	3	2,379	0.13%
2023/12/08	0	0.00	1	74.50	74.40	-1	2,411	-0.04%
2023/12/06	0	0.00	4	75.05	75.40	-4	2,414	-0.17%
2023/12/05	2	74.15	0	0.00	73.90	2	2,396	0.08%
2023/12/04	2	75.00	2	75.65	75.10	0	2,396	0.00%
2023/12/01	1	74.50	0	0.00	74.30	1	2,389	0.04%
2023/11/28	0	0.00	1	73.70	74.80	-1	2,371	-0.04%
2023/11/27	2	73.60	1	73.20	73.00	1	2,368	0.04%
2023/11/24	7	76.36	0	0.00	75.10	7	2,338	0.30%
2023/11/22	2	78.55	2.1	78.98	78.50	-0.1	2,199	0.00%
2023/11/20	2	78.10	1.1	78.37	76.50	0.9	2,078	0.04%
2023/11/17	0	0.00	1	82.60	82.60	-1	1,878	-0.05%
2023/11/16	2	72.90	1	74.80	75.10	1	1,634	0.06%
2023/11/14	0	0.00	1	68.20	67.90	-1	1,440	-0.07%
2023/11/13	0	0.00	1	69.50	69.50	-1	1,458	-0.07%
2023/11/07	1	70.10	0	0.00	69.10	1	1,529	0.07%
2023/11/06	0	0.00	1	69.00	69.50	-1	1,509	-0.07%
2023/11/03	1	66.90	0	0.00	67.80	1	1,443	0.07%
2023/11/02	1	68.60	2	68.70	68.90	-1	1,472	-0.07%
2023/11/01	1	67.20	0	0.00	68.80	1	1,456	0.07%
2023/10/24	2	62.60	2	60.55	64.70	0	1,613	0.00%
2023/10/23	0	0.00	1	61.00	60.90	-1	1,677	-0.06%
2023/10/20	2	60.15	0	0.00	60.20	2	1,720	0.12%
2023/10/19	0	0.00	2	60.75	61.00	-2	1,795	-0.11%
2023/10/18	0	0.00	1	61.50	60.30	-1	1,978	-0.05%
2023/10/16	1	62.00	0	0.00	62.10	1	2,152	0.05%
2023/10/13	3	65.63	3	65.70	63.60	0	2,203	0.00%
2023/10/12	0	0.00	1	63.70	63.80	-1	2,197	-0.05%
2023/10/11	2	63.85	0	0.00	63.00	2	2,265	0.09%
2023/10/05	0	0.00	3	65.53	65.40	-3	2,363	-0.13%
2023/09/27	2	65.40	0	0.00	65.20	2	2,802	0.07%
2023/09/26	0	0.00	1	65.70	65.50	-1	2,856	-0.04%
2023/09/21	0	0.00	1	64.90	65.50	-1	3,055	-0.03%
2023/09/19	1	67.20	0	0.00	67.20	1	3,341	0.03%
2023/09/15	2	68.55	0	0.00	68.60	2	3,647	0.05%
2023/09/14	0	0.00	1	70.00	70.00	-1	3,887	-0.03%
2023/09/13	1	68.90	0	0.00	69.00	1	4,095	0.02%
2023/09/12	0	0.00	1.2	67.55	67.20	-1.2	4,182	-0.03%
2023/09/11	0	0.00	1	69.20	67.80	-1	4,303	-0.02%
2023/09/01	0	0.00	1	72.50	71.90	-1	6,958	-0.01%
2023/08/31	1	72.40	0	0.00	72.10	1	7,232	0.01%
2023/08/29	1	72.00	2	72.60	74.00	-1	7,747	-0.01%
2023/08/28	0	0.00	1	71.40	71.50	-1	8,316	-0.01%
2023/08/25	0.2	77.00	0	0.00	76.90	0.2	8,681	0.00%
2023/08/22	0	0.00	1	74.60	73.40	-1	9,491	-0.01%
2023/08/15	0	0.00	1	77.40	77.00	-1	11,274	-0.01%
2023/08/14	0	0.00	4	75.40	77.30	-4	11,375	-0.04%
2023/08/09	0	0.00	1	78.80	78.70	-1	11,868	-0.01%
2023/08/08	1	81.30	1	79.90	79.40	0	11,911	0.00%
2023/08/01	1	81.60	2	81.35	81.00	-1	11,857	-0.01%
2023/07/31	0	0.00	1	79.00	80.00	-1	11,825	-0.01%
2023/07/28	8	83.41	3	82.33	82.30	5	11,760	0.04%
2023/07/27	2	81.60	3	81.97	82.30	-1	11,589	-0.01%
2023/07/26	3	81.70	3	82.97	81.00	0	11,542	0.00%
2023/07/25	3	80.50	3	79.83	79.70	0	11,456	0.00%
2023/07/24	1	78.80	3	78.97	79.80	-2	11,409	-0.02%
2023/07/21	19	85.88	18	83.14	81.00	1	11,333	0.01%
2023/07/20	1	85.60	1	82.90	84.70	0	11,152	0.00%
2023/07/18	0	0.00	5	84.10	80.60	-5	10,979	-0.05%
2023/07/17	6	87.73	7	87.10	84.80	-1	10,933	-0.01%
2023/07/14	2	89.65	2	90.15	88.50	0	10,927	0.00%
2023/07/13	1	91.70	0	0.00	89.50	1	10,872	0.01%
2023/07/12	0	0.00	4	92.85	91.60	-4	10,871	-0.04%
2023/07/11	0	0.00	1	96.00	95.80	-1	10,890	-0.01%
2023/07/10	5	99.00	3	99.60	96.90	2	10,951	0.02%
2023/07/07	1	99.40	1	98.30	98.00	0	10,905	0.00%
2023/07/06	4	100.75	5	102.20	101.00	-1	10,761	-0.01%
2023/07/05	5	106.90	1	112.50	105.50	4	10,654	0.04%
2023/07/04	1	109.00	1	108.50	109.00	0	10,551	0.00%
2023/07/03	12	112.63	4	113.50	112.00	8	10,500	0.08%
2023/06/30	1	112.00	2	111.00	111.50	-1	10,439	-0.01%
2023/06/29	9	111.39	4	112.50	113.00	5	10,417	0.05%
2023/06/28	5	111.30	9.1	111.12	111.50	-4.1	10,357	-0.04%
2023/06/27	24.1	108.93	32.2	107.43	108.50	-8.1	10,253	-0.08%
2023/06/26	12	111.92	9	111.78	112.00	3	10,121	0.03%
2023/06/21	21	115.98	16	115.88	112.00	5	10,035	0.05%
2023/06/20	11.1	115.59	14	116.00	114.00	-2.9	9,827	-0.03%
2023/06/19	14	113.71	27	115.44	113.00	-13	9,597	-0.14%
2023/06/16	10	113.15	2	111.50	110.00	8	9,395	0.09%
2023/06/15	1	112.50	2	112.00	114.50	-1	9,281	-0.01%
2023/06/14	23	113.80	9	113.83	113.00	14	9,177	0.15%
2023/06/13	16.2	112.27	12	115.71	111.50	4.2	8,851	0.05%
2023/06/12	11	112.55	2	113.50	110.00	9	8,499	0.11%
2023/06/09	19	117.00	16	115.94	116.50	3	8,329	0.04%
2023/06/08	12.2	123.15	16	124.41	119.50	-3.8	7,981	-0.05%
2023/06/07	24.3	122.86	39.5	121.50	123.00	-15.2	7,613	-0.20%
2023/06/06	0	0.00	1.1	118.00	118.00	-1.1	6,856	-0.02%
2023/06/05	10.1	109.88	9	107.50	107.50	1.1	6,603	0.02%
2023/06/02	5	104.00	7.2	105.10	109.50	-2.2	6,400	-0.03%
2023/06/01	19.1	104.15	12	104.21	102.00	7.1	6,089	0.12%
2023/05/31	3	97.33	12	96.26	99.10	-9	5,541	-0.16%
2023/05/30	1	89.30	1	89.10	90.10	0	5,158	0.00%
2023/05/29	12	89.85	1	91.00	90.00	11	4,980	0.22%
2023/05/26	11	89.44	10	92.34	87.90	1	4,826	0.02%
2023/05/25	14	92.00	15	92.13	95.30	-1	4,388	-0.02%
2023/05/24	4	85.90	14	83.21	86.70	-10	3,504	-0.29%
2023/05/23	8	74.43	10	75.92	78.90	-2	3,272	-0.06%
2023/05/22	2	71.60	33.2	71.82	71.80	-31.2	3,207	-0.97%
2023/05/19	40	70.58	25	70.83	70.20	15	3,211	0.47%
2023/05/18	13	67.91	3	67.90	67.90	10	3,290	0.30%
2023/05/17	2	67.25	2	67.60	67.90	0	3,536	0.00%
2023/05/16	1	67.00	1	67.40	66.80	0	3,334	0.00%
2023/05/15	2	66.80	1	66.40	63.50	1	3,127	0.03%
2023/05/12	1	62.40	3	61.43	62.90	-2	2,993	-0.07%
2023/05/11	2.2	62.78	6	62.45	61.70	-3.8	2,946	-0.13%
2023/05/02	0	0.00	1	62.90	62.50	-1	3,007	-0.03%
2023/04/19	1	66.60	1	66.90	65.90	0	2,989	0.00%
2023/04/18	1	65.70	1	64.80	64.50	0	2,947	0.00%
2023/04/14	0	0.00	4.3	67.56	66.40	-4.3	2,918	-0.15%
2023/04/13	1	66.30	0	0.00	66.00	1	2,847	0.04%
2023/04/10	0	0.00	0	63.60	63.80	0	2,865	0.00%
2023/04/06	1	63.20	0	0.00	63.00	1	2,992	0.03%
2023/03/29	0	0.00	4	65.10	65.00	-4	3,034	-0.13%
2023/03/28	1	64.00	1	64.20	63.40	0	3,025	0.00%
2023/03/24	3	63.70	3	63.70	63.80	0	3,506	0.00%
2023/03/23	1	64.20	1	64.60	64.30	0	3,602	0.00%
2023/03/22	4	64.30	0	0.00	64.30	4	3,607	0.11%
2023/03/17	1	60.00	0	0.00	61.20	1	3,601	0.03%
2023/03/15	1	62.60	1	62.50	62.40	0	3,557	0.00%
2023/03/14	3	63.00	0	0.00	62.50	3	3,552	0.08%
2023/03/13	0	0.00	3	64.10	63.90	-3	3,539	-0.08%
2023/03/10	10	68.02	1	73.00	65.40	9	3,509	0.26%
2023/03/09	2	68.10	2	67.90	69.80	0	3,310	0.00%
2023/03/08	3	67.77	2	68.30	67.60	1	3,307	0.03%
2023/03/06	1	67.70	0	0.00	67.80	1	3,319	0.03%
2023/03/03	1	68.00	7	67.96	67.90	-6	3,306	-0.18%
2023/03/02	2	70.10	1	71.30	69.00	1	3,257	0.03%
2023/03/01	4	70.10	3	70.60	70.00	1	3,216	0.03%
2023/02/23	1	70.50	3	70.63	70.90	-2	3,153	-0.06%
2023/02/22	3	70.07	3	69.43	68.80	0	3,097	0.00%
2023/02/21	5	68.20	5	68.12	68.80	0	3,029	0.00%
2023/02/20	2	68.75	0	0.00	68.60	2	2,971	0.07%
2023/02/17	2	71.60	8.1	71.27	71.90	-6.1	2,839	-0.21%
2023/02/16	16	71.01	18	70.92	71.80	-2	2,687	-0.07%
2023/02/15	31	69.35	26	69.81	68.80	5	2,351	0.21%
2023/02/14	1	62.50	1.2	62.92	64.40	-0.2	1,982	-0.01%
2023/02/10	1	62.50	1	61.90	61.30	0	1,921	0.00%
2023/02/06	1	62.80	0.3	62.70	62.60	0.7	1,910	0.04%
2023/01/09	0.3	61.80	0	0.00	61.60	0.3	2,018	0.01%
2023/01/05	0	0.00	2	62.50	61.20	-2	2,165	-0.09%
2023/01/04	2	62.05	0	0.00	61.90	2	2,163	0.09%
2022/12/29	0	0.00	1	59.20	61.80	-1	2,205	-0.05%
2022/12/27	4	61.03	6	61.75	60.70	-2	2,143	-0.09%
2022/12/26	3	60.57	0	0.00	60.30	3	2,064	0.15%
2022/12/23	2	60.70	2	61.10	61.10	0	2,124	0.00%
2022/12/22	3	61.03	2	61.30	61.40	1	2,150	0.05%
2022/12/21	0	0.00	2	60.20	60.50	-2	2,168	-0.09%
2022/12/20	0	0.00	2	59.00	57.90	-2	2,218	-0.09%
2022/12/19	2	58.50	1	59.20	58.50	1	2,292	0.04%
2022/12/16	8	62.80	2	63.40	60.10	6	2,435	0.25%
2022/12/15	0	0.00	5	63.60	64.70	-5	2,212	-0.23%
2022/12/14	1	58.70	0	0.00	58.90	1	2,182	0.05%
2022/12/12	0	57.80	0	0.00	57.80	0	2,351	0.00%
2022/12/01	0	0.00	0.6	58.20	58.50	-0.6	2,605	-0.02%
2022/11/29	2.1	55.97	0	0.00	56.30	2.1	2,628	0.08%
2022/11/22	0	0.00	1	52.00	52.00	-1	2,959	-0.03%
2022/11/21	1	52.90	1	53.50	52.50	0	3,049	0.00%
2022/11/18	2.5	56.82	1	53.60	53.40	1.5	3,042	0.05%
2022/11/17	0	0.00	1	53.60	54.10	-1	2,979	-0.03%
2022/11/15	1	52.90	0	0.00	52.70	1	2,991	0.03%
2022/11/04	2	49.03	2	49.00	49.55	0	2,991	0.00%
2022/11/02	1	47.90	1	48.35	48.30	0	2,994	0.00%
2022/11/01	2	47.10	3	47.30	47.60	-1	2,996	-0.03%
2022/10/27	1	46.80	0	0.00	46.75	1	3,021	0.03%
2022/10/13	5	58.70	0	0.00	52.20	5	3,209	0.16%
2022/10/06	0	0.00	1	57.80	57.90	-1	3,550	-0.03%
2022/10/05	1	58.20	0	0.00	57.30	1	3,565	0.03%
2022/10/03	1	58.10	1	58.40	57.90	0	3,583	0.00%
2022/09/28	0	0.00	0.1	56.80	55.00	-0.1	3,508	0.00%
2022/09/27	4	59.08	6	60.10	59.60	-2	3,500	-0.06%
2022/09/23	3	69.50	3	69.40	65.40	0	3,468	0.00%
2022/09/22	7	69.51	11.6	69.19	67.90	-4.6	3,298	-0.14%
2022/09/21	0	0.00	1	67.30	67.50	-1	3,046	-0.03%
2022/09/20	1.2	67.15	0	0.00	67.00	1.2	2,982	0.04%
2022/09/16	0.1	66.40	1	66.00	66.60	-0.9	2,865	-0.03%
2022/09/14	1	64.80	0	0.00	65.40	1	2,752	0.04%
2022/09/05	1	62.50	0.4	62.08	61.30	0.6	2,946	0.02%
2022/09/02	1	63.00	0	0.00	62.80	1	3,159	0.03%
2022/09/01	2	63.75	0	0.00	63.50	2	3,215	0.06%
2022/08/31	3	65.43	10	64.11	64.60	-7	3,315	-0.21%
2022/08/30	0.1	64.00	0	0.00	64.00	0.1	3,468	0.00%
2022/08/29	64	66.98	61	66.52	63.80	3	3,661	0.08%
2022/08/26	2	63.90	2	64.30	66.30	0	3,950	0.00%
2022/08/24	2	60.85	0	0.00	60.60	2	4,646	0.04%
2022/08/23	2	60.70	0	0.00	61.00	2	5,142	0.04%
2022/08/22	2	62.00	2	62.30	61.30	0	5,294	0.00%
2022/08/19	0	0.00	1	59.90	60.90	-1	5,370	-0.02%
2022/08/18	0	0.00	1	59.20	59.90	-1	5,388	-0.02%
2022/08/17	1	60.30	1	60.60	60.00	0	5,414	0.00%
2022/08/16	3	60.67	2	61.05	60.20	1	5,449	0.02%
2022/08/15	0	0.00	1	59.70	59.70	-1	5,480	-0.02%
2022/08/09	0	0.00	1	59.00	59.10	-1	5,634	-0.02%
2022/08/03	3	59.60	3	60.00	59.50	0	5,966	0.00%
2022/08/02	0	0.00	1	62.10	61.40	-1	6,019	-0.02%
2022/07/27	2	69.30	1	70.10	68.80	1	6,352	0.02%
2022/07/26	3	71.00	2	72.10	67.80	1	6,463	0.02%
2022/07/25	3	69.43	0	0.00	69.30	3	6,565	0.05%
2022/07/22	0	0.00	1	69.00	69.50	-1	6,553	-0.02%
2022/07/21	1	68.80	0	0.00	69.30	1	6,560	0.02%
2022/07/20	4	69.43	7	70.29	70.10	-3	6,591	-0.05%
2022/07/19	10	70.28	0	0.00	68.50	10	6,508	0.15%
2022/07/14	1	59.80	1	60.60	61.10	0	6,215	0.00%
2022/07/13	0	0.00	1	60.80	60.50	-1	6,307	-0.02%
2022/07/08	1	62.00	1	61.30	60.70	0	7,090	0.00%
2022/07/06	3	60.33	1	60.10	60.00	2	7,260	0.03%
2022/07/05	1	61.60	5	61.52	62.30	-4	7,337	-0.05%
2022/07/04	2	59.20	4	59.80	59.60	-2	7,473	-0.03%
2022/07/01	0	0.00	4	59.43	57.30	-4	7,472	-0.05%
2022/06/30	0	0.00	1	62.40	62.00	-1	7,476	-0.01%
2022/06/24	0	0.00	1	63.10	62.60	-1	8,086	-0.01%
2022/06/23	2	62.90	2	63.75	62.20	0	8,142	0.00%
2022/06/22	5	65.42	0	0.00	63.50	5	8,307	0.06%
2022/06/21	3	68.33	2	67.45	68.10	1	8,303	0.01%
2022/06/20	2	67.30	1	67.90	65.70	1	8,572	0.01%
2022/06/17	0	0.00	3	67.10	69.10	-3	8,636	-0.03%
2022/06/16	3	69.80	3	70.00	67.90	0	8,605	0.00%
2022/06/15	4	69.75	8	69.96	69.40	-4	8,658	-0.05%
2022/06/13	13	73.74	5	73.88	70.30	8	8,844	0.09%
2022/06/10	3	72.20	3	72.70	72.50	0	8,719	0.00%
2022/06/09	7	72.79	13	73.28	72.90	-6	8,760	-0.07%
2022/06/08	5	73.54	7	72.14	72.90	-2	8,742	-0.02%
2022/06/07	3	72.40	4	70.95	72.90	-1	8,753	-0.01%
2022/06/06	14	76.69	3	74.87	73.70	11	8,664	0.13%
2022/06/02	10	75.78	22	76.13	75.00	-12	8,360	-0.14%
2022/06/01	15	72.64	63	73.80	72.00	-48	7,901	-0.61%
2022/05/31	222	71.42	161	72.61	72.80	61	8,076	0.76%	大買/大賣/
2022/05/30	1	70.70	18	69.42	72.00	-17	7,905	-0.22%
2022/05/27	7	65.43	6	68.00	65.50	1	7,907	0.01%
2022/05/25	1	64.60	1	63.50	65.00	0	8,740	0.00%
2022/05/24	0	0.00	1	63.50	63.00	-1	9,194	-0.01%
2022/05/23	0	0.00	1	63.20	63.40	-1	9,376	-0.01%
2022/05/20	1	61.50	1	61.40	61.30	0	9,496	0.00%
2022/05/19	5	61.18	2	60.20	61.70	3	9,784	0.03%
2022/05/18	1	63.70	2	63.50	63.70	-1	10,320	-0.01%
2022/05/17	1	63.60	1	63.60	63.60	0	10,383	0.00%
2022/05/16	0	0.00	2	62.20	64.40	-2	10,384	-0.02%
2022/05/13	3	61.90	9	61.63	64.00	-6	10,384	-0.06%
2022/05/12	8	66.56	3	65.27	63.00	5	10,243	0.05%
2022/05/11	1	69.40	1	70.40	70.00	0	10,145	0.00%
2022/05/10	0	0.00	5	69.24	69.80	-5	10,105	-0.05%
2022/05/09	14	71.79	4	72.63	70.50	10	10,033	0.10%
2022/05/05	1	71.20	2	71.40	70.60	-1	9,750	-0.01%
2022/05/03	2	71.40	4	70.68	71.40	-2	9,662	-0.02%
2022/04/29	3	71.50	6	70.65	69.80	-3	9,511	-0.03%
2022/04/28	1	67.30	1	67.10	67.20	0	9,295	0.00%
2022/04/27	3	67.67	2	67.10	67.50	1	9,278	0.01%
2022/04/26	3	69.30	1	68.10	68.10	2	9,233	0.02%
2022/04/22	0	0.00	1	67.80	67.90	-1	9,033	-0.01%
2022/04/21	1	69.90	1	67.30	69.10	0	8,993	0.00%
2022/04/20	2	67.20	2	68.20	68.00	0	8,925	0.00%
2022/04/19	10	69.33	9	69.11	68.40	1	8,856	0.01%
2022/04/18	9	68.62	6	69.13	68.10	3	8,743	0.03%
2022/04/15	5	75.56	3	78.87	71.90	2	8,542	0.02%
2022/04/14	9	78.86	3.2	78.53	77.20	5.8	8,248	0.07%
2022/04/13	0	0.00	1	70.00	73.70	-1	7,877	-0.01%
2022/04/11	1	65.80	1.1	69.16	65.30	-0.1	7,645	0.00%
2022/04/08	160	66.41	163	68.67	69.10	-3	7,542	-0.04%	大買/大賣/
2022/04/07	0.1	64.70	1	67.10	65.00	-0.9	7,353	-0.01%
2022/04/06	5	67.00	1	67.90	66.70	4	7,274	0.05%
2022/04/01	1	66.60	3	67.10	67.50	-2	7,200	-0.03%
2022/03/31	6	68.83	9	67.71	66.70	-3	7,105	-0.04%
2022/03/29	10	66.53	0.1	68.00	65.50	10	6,733	0.15%
2022/03/28	5	63.82	26	62.92	64.50	-21	6,486	-0.32%
2022/03/25	16	67.43	19	66.91	66.70	-3	6,387	-0.05%
2022/03/24	4	66.75	0	0.00	65.60	4	6,172	0.06%
2022/03/23	18	67.71	7	66.84	66.30	11	6,104	0.18%
2022/03/22	0	0.00	7	62.60	64.80	-7	5,766	-0.12%
2022/03/21	2	64.00	2	63.80	63.10	0	5,648	0.00%
2022/03/18	5	64.98	5	64.72	63.90	0	5,594	0.00%
2022/03/17	17	66.01	4	65.10	64.60	13	5,490	0.24%
2022/03/16	5	62.60	1	62.30	62.70	4	5,248	0.08%
2022/03/15	1	62.70	6	62.70	62.30	-5	5,170	-0.10%
2022/03/14	3	64.13	2	63.15	63.10	1	5,069	0.02%
2022/03/11	2	61.85	5	62.18	63.10	-3	4,962	-0.06%
2022/03/10	4	66.55	3	64.90	61.90	1	4,862	0.02%
2022/03/09	2	61.25	2	62.35	62.00	0	4,621	0.00%
2022/03/08	7	61.71	5	61.74	61.10	2	4,484	0.04%
2022/03/07	1	62.30	5	62.38	61.10	-4	4,248	-0.09%
2022/03/04	7	66.79	8	67.03	67.00	-1	4,126	-0.02%
2022/03/03	11	64.00	6	65.60	68.50	5	3,744	0.13%
2022/03/02	3	62.37	3	62.80	62.30	0	3,418	0.00%
2022/03/01	3	60.37	3	61.67	62.50	0	3,265	0.00%
2022/02/25	11	65.36	19	64.16	61.80	-8	3,030	-0.26%
2022/02/24	18	64.99	10	65.06	66.00	8	2,306	0.35%
2022/02/23	4	59.73	1	58.50	60.00	3	1,825	0.16%
2022/02/22	5	56.18	2	57.00	58.90	3	1,607	0.19%
2022/02/21	2	59.70	8	58.05	57.60	-6	1,440	-0.42%
2022/02/18	9	56.26	3	58.50	59.10	6	1,125	0.53%
2022/02/17	0	0.00	20.3	54.32	54.50	-20.3	524	-3.88%
2022/02/16	2	49.63	0	0.00	49.55	2	436	0.46%
2022/02/15	0	0.00	2	48.05	48.05	-2	410	-0.49%
2022/02/11	0	0.00	4	46.63	46.60	-4	351	-1.14%
2022/02/09	0	0.00	4	44.76	44.70	-4	347	-1.15%
2022/02/08	1	44.50	0	0.00	44.85	1	344	0.29%
2022/02/07	0	0.00	1	43.70	43.85	-1	335	-0.30%
2022/01/26	0	0.00	4	43.20	43.50	-4	339	-1.18%
2022/01/13	1	40.00	0	0.00	40.00	1	319	0.31%
2022/01/07	2	41.45	0	0.00	41.45	2	318	0.63%
2021/12/28	3	42.95	0	0.00	42.50	3	345	0.87%
2021/12/23	0	0.00	2	43.00	43.05	-2	368	-0.54%
2021/12/20	2	41.60	0	0.00	42.10	2	380	0.53%
2021/12/09	0	0.00	1	43.45	43.50	-1	381	-0.26%
2021/12/07	2	41.85	0	0.00	42.20	2	379	0.53%
2021/11/29	2	41.98	0	0.00	42.00	2	381	0.52%
2021/11/25	3	46.10	0	0.00	45.60	3	370	0.81%
2021/11/22	0	0.00	1	45.35	45.40	-1	356	-0.28%
2021/11/16	0	0.00	6	47.90	47.80	-6	347	-1.73%
2021/11/12	2	46.18	0	0.00	45.85	2	327	0.61%
2021/11/11	0	0.00	5	48.05	47.45	-5	318	-1.57%
2021/11/10	0	0.00	4	46.95	46.95	-4	292	-1.37%
2021/11/09	0	0.00	3	46.20	46.35	-3	282	-1.06%
2021/11/08	0	0.00	1	45.10	45.10	-1	272	-0.37%
2021/11/04	1	44.80	0	0.00	44.30	1	263	0.38%
2021/11/03	2	44.80	0	0.00	44.90	2	265	0.75%
2021/10/15	0	0.00	3	43.55	43.75	-3	361	-0.83%
2021/10/04	0	0.00	1	44.10	42.70	-1	479	-0.21%
2021/10/01	1	41.10	0	0.00	41.30	1	561	0.18%
2021/09/30	0	0.00	1	41.85	42.70	-1	676	-0.15%
2021/09/29	0	0.00	1	41.75	41.60	-1	704	-0.14%
2021/09/28	0	0.00	1	41.75	42.10	-1	709	-0.14%
2021/09/27	0	0.00	3	41.75	41.60	-3	723	-0.41%
2021/09/24	0	0.00	1	40.00	40.05	-1	746	-0.13%
2021/09/22	0	0.00	1	38.85	38.85	-1	756	-0.13%
2021/09/17	1	38.75	0	0.00	39.00	1	764	0.13%
2021/09/16	0	0.00	1	39.25	39.00	-1	769	-0.13%
2021/09/14	1	38.70	0	0.00	39.00	1	785	0.13%
2021/09/08	1	38.00	0	0.00	37.45	1	850	0.12%
2021/09/06	3	38.53	0	0.00	38.45	3	859	0.35%
2021/09/02	2	40.65	0	0.00	40.25	2	860	0.23%
2021/08/27	0	0.00	2	41.65	41.65	-2	929	-0.22%
2021/08/26	0	0.00	1	41.70	41.20	-1	955	-0.10%
2021/08/20	1	39.00	0	0.00	39.00	1	981	0.10%
2021/08/19	1	39.00	0	0.00	39.00	1	984	0.10%
2021/08/17	3	40.03	0	0.00	39.90	3	983	0.31%
2021/08/16	3	40.50	0	0.00	40.45	3	982	0.31%
2021/08/12	0	0.00	1	42.45	42.50	-1	984	-0.10%
2021/08/11	1	42.10	0	0.00	41.95	1	983	0.10%
2021/08/06	0	0.00	10	41.40	41.30	-10	999	-1.00%
2021/07/26	4	45.93	0	0.00	45.70	4	1,025	0.39%
2021/07/23	1	48.00	2	48.00	47.05	-1	1,016	-0.10%
2021/07/22	3	45.05	0	0.00	45.80	3	995	0.30%
2021/07/16	10	46.40	0	0.00	45.65	10	957	1.04%
2021/07/09	3	46.63	0	0.00	46.75	3	896	0.33%
2021/07/07	4	46.88	111.5	48.70	49.85	-107.5	768	-13.98%	大賣/鉅額交易
2021/07/06	2	45.30	0	0.00	45.35	2	653	0.31%
2021/07/02	3	43.40	0	0.00	42.30	3	629	0.48%
2021/06/30	35	41.48	0	0.00	41.95	35	605	5.78%
2021/06/29	0	0.00	1	40.55	40.50	-1	615	-0.16%
2021/06/22	1	42.75	0	0.00	43.10	1	626	0.16%
2021/06/21	1	44.20	2.2	42.86	43.70	-1.2	617	-0.19%
2021/06/18	0.1	41.50	0	0.00	41.55	0.1	602	0.02%
2021/06/17	0.1	41.80	1	41.75	42.00	-0.9	625	-0.15%
2021/06/16	1	41.30	0	0.00	41.05	1	639	0.16%
2021/06/09	2	40.53	1	41.60	40.55	1	760	0.13%
2021/06/08	0	0.00	1	41.20	40.70	-1	768	-0.13%
2021/06/04	1	41.90	7	44.56	41.95	-6	868	-0.69%
2021/06/03	0	0.00	7	42.69	41.85	-7	891	-0.79%
2021/06/01	0	0.00	14	40.22	40.25	-14	871	-1.61%
2021/05/26	6	36.60	0	0.00	36.90	6	912	0.66%
2021/05/25	2	35.30	0	0.00	35.20	2	960	0.21%
2021/05/20	2	33.80	1	34.00	33.80	1	1,103	0.09%
2021/05/19	3	33.27	0	0.00	33.80	3	1,104	0.27%
2021/05/18	1	31.80	0	0.00	33.10	1	1,103	0.09%
2021/05/14	2	32.80	0	0.00	32.20	2	1,093	0.18%
2021/05/13	2	31.90	0	0.00	33.65	2	1,084	0.18%
2021/05/12	1	32.95	0	0.00	33.00	1	1,071	0.09%
2021/05/11	1	36.75	0	0.00	36.60	1	1,052	0.10%
2021/04/28	1	38.85	0	0.00	38.90	1	995	0.10%
2021/04/22	2	39.53	0	0.00	39.10	2	979	0.20%
2021/04/20	5	40.80	0	0.00	40.50	5	962	0.52%
2021/04/19	0	0.00	4	40.85	40.80	-4	960	-0.42%
2021/04/14	1	39.95	4	39.49	40.10	-3	948	-0.32%
2021/04/09	5	40.74	0	0.00	40.80	5	935	0.53%
2021/04/08	1	40.15	2	41.25	41.70	-1	930	-0.11%
2021/04/07	3	41.30	1	41.45	40.70	2	922	0.22%
2021/04/06	3	39.62	3	39.95	40.20	0	917	0.00%
2021/04/01	2	41.08	0	0.00	40.85	2	902	0.22%
2021/03/31	0	0.00	1	41.75	41.70	-1	887	-0.11%
2021/03/23	0	0.00	1	45.20	44.35	-1	837	-0.12%
2021/03/22	2	46.00	2	46.00	46.05	0	817	0.00%
2021/03/19	1	45.10	14	45.61	46.65	-13	793	-1.64%
2021/03/18	4	46.23	2	45.90	45.55	2	775	0.26%
2021/03/17	0	0.00	1	45.05	44.65	-1	747	-0.13%
2021/03/16	11	45.11	1	44.55	44.80	10	731	1.37%
2021/03/15	2	44.90	8	44.78	44.30	-6	692	-0.87%
2021/03/12	5	42.05	0	0.00	41.85	5	646	0.77%
2021/03/11	0	0.00	1	41.05	42.00	-1	638	-0.16%
2021/03/10	3	43.05	1	41.70	42.00	2	625	0.32%
2021/03/09	1	41.25	1	42.00	42.40	0	523	0.00%
2021/03/08	2	39.50	0	0.00	38.55	2	457	0.44%
2021/03/05	0	0.00	4	37.98	38.10	-4	448	-0.89%
2021/03/04	0	0.00	6	38.02	38.20	-6	447	-1.34%
2021/03/02	1	39.00	1	40.00	38.05	0	433	0.00%
2021/02/25	2	41.00	2	39.55	41.10	0	404	0.00%
2021/02/24	6	41.74	1	41.25	41.55	5	359	1.39%
2021/02/23	4	38.10	2	38.50	38.20	2	283	0.71%
2021/02/22	0	0.00	2	35.75	35.75	-2	237	-0.84%
2021/02/17	4	31.58	0	0.00	31.65	4	251	1.59%
2020/12/17	1	33.30	0	0.00	33.05	1	270	0.37%
2020/11/30	0	0.00	1	33.00	32.50	-1	226	-0.44%
2020/11/27	0	0.00	0.1	32.25	32.70	-0.1	223	-0.04%
2020/11/26	0	0.00	1	32.45	32.95	-1	221	-0.45%
2020/11/23	1	31.35	0	0.00	31.60	1	184	0.54%
2020/11/17	0	0.00	5	31.12	31.30	-5	148	-3.37%
2020/11/11	3	30.55	0	0.00	29.60	3	117	2.55%
2020/11/10	1	30.60	0	0.00	30.60	1	94	1.06%
2020/11/06	1	27.95	0	0.00	28.00	1	60	1.65%
2020/10/27	0	0.00	0.1	28.40	28.90	-0.1	59	-0.18%
2020/09/25	0	0.00	2	28.35	28.35	-2	86	-2.31%
2020/08/31	0	0.00	0.1	29.00	29.10	-0.1	116	-0.08%
2020/08/27	0	0.00	1	29.80	29.45	-1	127	-0.78%
2020/08/03	1	29.00	0	0.00	28.85	1	286	0.35%
2020/07/28	0	0.00	1	28.05	28.05	-1	290	-0.34%
2020/07/17	0	0.00	2	33.20	33.20	-2	287	-0.70%
2020/07/08	1	33.10	0	0.00	32.85	1	292	0.34%
2020/07/07	0	0.00	2	33.65	33.30	-2	291	-0.69%
2020/07/01	2	34.00	0	0.00	34.45	2	291	0.69%
2020/06/22	0	0.00	1	34.00	33.85	-1	293	-0.34%
2020/06/19	3	34.00	0	0.00	33.90	3	298	1.01%
2020/05/29	1	35.00	0	0.00	34.90	1	298	0.34%
2020/05/27	1	36.60	0	0.00	36.75	1	272	0.37%
2020/05/26	2	36.50	72	36.85	37.80	-70	224	-31.15%
2020/05/12	0	0.00	6	31.55	31.70	-6	183	-3.26%
2020/05/08	0	0.00	0.3	30.50	30.65	-0.3	183	-0.14%
2020/05/07	0	0.00	6	29.65	30.20	-6	183	-3.27%
2020/05/06	0	0.00	13	30.11	30.00	-13	184	-7.04%
2020/04/21	0	0.00	4	28.75	28.55	-4	210	-1.90%
2020/04/13	0	0.00	2	28.55	28.50	-2	246	-0.81%
2020/04/10	0	0.00	1	29.10	29.40	-1	247	-0.40%
2020/04/09	0	0.00	2	29.15	29.00	-2	246	-0.81%
2020/04/08	0	0.00	3	28.20	28.20	-3	245	-1.22%
2020/04/07	0	0.00	2	27.95	28.00	-2	242	-0.82%
2020/04/06	0	0.00	5	27.03	27.35	-5	241	-2.07%
2020/03/26	1	27.00	0	0.00	27.50	1	239	0.42%
2020/03/23	1	22.30	0	0.00	23.95	1	230	0.43%
2020/03/20	1	22.45	0	0.00	23.05	1	228	0.44%
2020/03/19	3	20.90	1	20.85	21.30	2	227	0.88%
2020/03/18	8	23.53	0	0.00	23.15	8	219	3.65%
2020/02/24	0	0.00	6	35.66	35.60	-6	171	-3.49%
2020/02/20	0	0.00	9	36.20	36.40	-9	169	-5.31%
2020/02/19	0	0.00	5	36.23	36.40	-5	168	-2.97%
2020/02/18	0	0.00	2	36.10	36.00	-2	167	-1.19%
2020/02/10	11	35.06	0	0.00	35.40	11	157	6.97%
2020/02/07	1	35.80	0	0.00	35.40	1	155	0.64%
2020/02/06	0	0.00	5	36.20	36.10	-5	150	-3.32%
2020/02/05	1	36.05	0	0.00	36.05	1	148	0.67%
2020/01/31	4	35.90	0	0.00	36.45	4	135	2.94%
2020/01/30	3	36.10	0	0.00	36.05	3	132	2.27%
2020/01/17	7	39.78	0	0.00	39.75	7	115	6.08%
2020/01/13	13	39.70	2	40.25	40.10	11	107	10.25%
2020/01/10	0	0.00	10	43.55	43.95	-10	84	-11.79%
2020/01/08	2	40.25	0	0.00	40.45	2	64	3.13%
2020/01/03	12	40.10	0	0.00	40.00	12	64	18.71%
2020/01/02	4	40.20	0	0.00	40.10	4	62	6.36%
2019/12/27	4	40.60	0	0.00	40.70	4	61	6.51%
2019/12/13	2	38.85	0	0.00	38.80	2	49	4.01%
2019/12/11	8	38.77	0	0.00	38.75	8	49	16.27%
2019/12/10	2	38.75	0	0.00	38.75	2	50	3.99%
2019/12/03	3	38.05	0	0.00	38.05	3	48	6.14%
2019/12/02	12	38.32	1	38.60	38.10	11	48	22.53%
2019/11/29	5	38.55	0	0.00	38.50	5	48	10.36%
2019/11/21	3	38.45	0	0.00	38.85	3	43	6.92%
2019/11/20	4	38.70	0	0.00	38.70	4	42	9.34%
2019/11/19	4	38.70	0	0.00	38.60	4	42	9.46%
2019/11/11	4	38.58	0	0.00	38.65	4	39	10.18%
2019/11/06	0	0.00	5	37.50	37.45	-5	34	-14.38%
2019/10/31	2	37.30	0	0.00	37.30	2	36	5.41%
2019/10/29	2	36.90	0	0.00	36.85	2	38	5.19%
2019/10/28	3	37.00	0	0.00	36.90	3	37	7.92%
2019/10/25	1	37.00	0	0.00	37.00	1	37	2.67%
2019/10/24	3	37.00	0	0.00	37.10	3	37	7.98%
2019/10/22	8	37.10	0	0.00	37.10	8	37	21.30%
2019/10/14	8	37.15	0	0.00	37.10	8	45	17.60%
2019/10/09	1	36.50	0	0.00	36.75	1	44	2.23%
2019/10/08	1	36.25	0	0.00	36.30	1	44	2.24%
2019/10/07	8	36.15	0	0.00	36.20	8	45	17.59%
2019/06/03	0	0.00	10	37.40	37.45	-10	49	-20.30%
2019/05/31	0	0.00	42	37.07	37.15	-42	47	-88.73%
2019/05/30	0	0.00	25	36.93	36.90	-25	45	-54.41%
2019/05/29	4	36.75	0	0.00	36.75	4	45	8.78%
2019/05/24	3	36.60	0	0.00	36.60	3	45	6.59%
2019/05/23	1	36.60	0	0.00	36.65	1	45	2.21%
2019/04/30	2	36.60	0	0.00	36.60	2	47	4.20%
2019/04/24	0	0.00	4	37.00	36.90	-4	47	-8.48%
2019/04/17	0	0.00	3	36.85	36.80	-3	44	-6.71%
2019/04/15	1	36.75	0	0.00	36.70	1	44	2.25%
2019/03/12	0	0.00	2	36.30	36.40	-2	39	-5.03%
2019/02/20	3	35.75	0	0.00	35.90	3	75	3.96%
2019/02/19	3	35.85	0.1	35.95	35.85	3	74	3.95%
2019/02/18	4	35.80	0	0.00	35.90	4	74	5.36%
2019/01/16	2	34.80	0	0.00	34.75	2	72	2.74%
2019/01/14	2	34.80	0	0.00	34.80	2	73	2.74%
2018/12/26	2	35.45	0	0.00	35.40	2	73	2.71%
2018/11/27	0	0.00	3	36.45	36.30	-3	52	-5.70%
2018/11/26	5	36.25	1	37.00	36.50	4	46	8.67%
2018/10/31	1	33.00	0	0.00	32.90	1	33	2.95%
2018/10/29	3	32.75	0	0.00	32.75	3	34	8.64%
2018/10/26	0	0.00	1	32.70	32.70	-1	35	-2.83%
2018/09/18	5	33.80	0	0.00	33.80	5	48	10.33%
2018/08/09	1	35.55	0	0.00	35.60	1	67	1.49%
2018/08/02	2	35.10	0	0.00	35.00	2	68	2.92%
2018/07/26	5	35.12	0	0.00	35.15	5	71	6.96%
2018/07/24	1	35.00	0	0.00	35.00	1	72	1.37%
2018/07/04	3	34.55	0	0.00	34.60	3	77	3.87%
2018/06/13	5	37.67	0	0.00	37.90	5	80	6.20%
2018/06/12	3	37.80	0	0.00	37.80	3	78	3.80%
2018/06/11	25	37.58	0	0.00	37.60	25	77	32.20%
2018/05/18	1	36.65	0	0.00	37.15	1	69	1.44%
2018/05/14	3	36.95	0	0.00	37.10	3	70	4.26%
2018/05/11	6	37.09	0	0.00	37.10	6	70	8.53%
2018/05/07	0	0.00	20	36.75	36.75	-20	67	-29.68%
2018/05/04	0	0.00	6	36.37	36.45	-6	65	-9.21%
2018/04/23	0	0.00	4	36.20	36.15	-4	67	-5.97%
2018/04/20	0	0.00	5.2	36.10	36.10	-5.2	67	-7.72%
2018/04/17	0	0.00	14	36.14	36.20	-14	71	-19.45%
2018/04/16	2	36.33	0	0.00	36.20	2	73	2.72%
2018/04/13	2	36.20	0	0.00	36.20	2	79	2.51%
2018/04/09	3	36.15	0	0.00	36.20	3	83	3.61%
2018/04/03	2	36.20	0	0.00	36.20	2	82	2.44%
2018/03/31	0	0.00	1	36.30	36.25	-1	79	-1.25%
2018/03/30	0	0.00	1	36.35	36.20	-1	78	-1.27%
2018/03/27	8	35.86	0	0.00	35.75	8	70	11.30%
2018/01/22	0	0.00	4	35.65	35.55	-4	63	-6.28%
2018/01/19	0	0.00	1	35.85	35.70	-1	62	-1.60%
2018/01/18	0	0.00	5	35.87	35.70	-5	60	-8.26%
2018/01/17	0	0.00	3	35.80	35.80	-3	59	-5.02%