鳳凰 (5706)-群益金鼎券商分點個股進出

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
79.8
漲跌
▲1.0
漲幅
+1.27%
成交量
1,872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

群益金鼎券商分點個股進出
群益金鼎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
2024/05/14	8	79.00	9	79.66	78.80	-1	1,642	-0.06%
2024/05/13	4	78.53	3	77.63	78.40	1	1,556	0.06%
2024/05/03	13	78.55	13	78.82	78.60	0	1,486	0.00%
2024/05/02	21	80.40	21	79.48	80.00	0	1,463	0.00%
2024/04/30	3	77.50	4	76.75	77.70	-1	1,405	-0.07%
2024/04/29	21	78.99	25	80.77	79.00	-4	1,375	-0.29%
2024/04/26	17	79.49	19	78.27	79.70	-2	1,233	-0.16%
2024/04/25	7	79.44	9	80.02	78.50	-2	1,139	-0.18%
2024/04/24	6	75.87	10.1	74.66	76.30	-4.1	920	-0.45%
2024/04/23	13.1	73.86	7	74.87	73.10	6.1	828	0.74%
2024/04/22	2	72.30	2	71.10	71.30	0	732	0.00%
2024/04/19	0	0.00	1	69.20	69.40	-1	742	-0.13%
2024/04/16	0	0.00	8	70.30	68.40	-8	752	-1.06%
2024/04/15	0	0.00	1	71.90	71.60	-1	746	-0.13%
2024/04/11	27	75.45	6	73.72	74.10	21	727	2.89%
2024/04/10	0	0.00	0	69.20	69.10	0	587	0.00%
2024/04/02	0	68.30	0	0.00	68.60	0	658	0.00%
2024/04/01	0	69.70	0	0.00	68.90	0	661	0.00%
2024/03/29	0	0.00	1	68.50	68.40	-1	660	-0.15%
2024/03/26	0	0.00	0.5	68.09	67.50	-0.5	654	-0.08%
2024/03/25	0.5	68.78	0	0.00	68.70	0.5	660	0.07%
2024/03/22	0	0.00	0.3	68.73	68.40	-0.3	662	-0.04%
2024/03/21	0.3	68.48	1	68.80	68.30	-0.7	660	-0.11%
2024/03/20	0.9	66.98	0.2	66.60	67.80	0.8	661	0.12%
2024/03/19	0.3	67.00	0.3	66.81	67.40	-0.1	663	-0.01%
2024/03/18	0.3	66.55	0	0.00	66.40	0.3	664	0.05%
2024/03/15	3	67.90	3	68.90	67.60	0	677	0.00%
2024/03/14	0	0.00	12	66.96	67.00	-12	643	-1.87%
2024/03/13	1	67.00	5	67.10	67.20	-4	648	-0.62%
2024/03/12	0	0.00	5	67.90	68.00	-5	653	-0.77%
2024/03/11	0	0.00	8	64.31	64.20	-8	644	-1.24%
2024/02/22	0	0.00	2	62.00	62.00	-2	1,215	-0.16%
2024/02/21	0	0.00	2.1	62.67	62.70	-2.1	1,435	-0.15%
2024/02/15	0	0.00	3	64.40	64.50	-3	1,919	-0.16%
2024/02/02	0	0.00	1	68.70	68.40	-1	1,963	-0.05%
2024/01/30	1	68.70	0	0.00	68.80	1	2,042	0.05%
2024/01/29	5	69.18	3	69.63	68.90	2	2,134	0.09%
2024/01/26	0	0.00	1	68.50	67.60	-1	2,145	-0.05%
2024/01/25	2	67.80	0	0.00	67.60	2	2,178	0.09%
2024/01/22	0	68.10	0	0.00	67.90	0	2,313	0.00%
2024/01/19	0	0.00	1	67.80	67.80	-1	2,328	-0.04%
2024/01/17	0	0.00	2	67.50	67.70	-2	2,389	-0.08%
2024/01/16	1	69.00	4	67.68	67.40	-3	2,417	-0.12%
2024/01/15	2	70.40	6	70.22	70.40	-4	2,411	-0.17%
2024/01/09	0	73.80	0	0.00	73.60	0	2,377	0.00%
2024/01/08	2	74.65	1	74.80	74.60	1	2,382	0.04%
2023/12/29	10	73.94	9	73.99	73.50	1	2,407	0.04%
2023/12/27	0	0.00	1	72.00	72.00	-1	2,361	-0.04%
2023/12/20	2	72.40	2	71.60	71.80	0	2,375	0.00%
2023/12/19	0	0.00	2	69.80	70.20	-2	2,371	-0.08%
2023/12/12	9	72.17	8	72.43	72.10	1	2,379	0.04%
2023/12/08	2	74.40	2	74.75	74.40	0	2,411	0.00%
2023/12/07	2	75.00	2	75.00	75.00	0	2,412	0.00%
2023/12/06	0	75.00	1	76.00	75.40	-1	2,414	-0.04%
2023/12/05	1	73.80	0	0.00	73.90	1	2,396	0.04%
2023/12/01	0	75.00	0	0.00	74.30	0	2,389	0.00%
2023/11/30	3	74.50	3	74.70	74.30	0	2,386	0.00%
2023/11/29	2	73.90	2	74.40	73.90	0	2,376	0.00%
2023/11/27	5	73.10	5	73.70	73.00	0	2,368	0.00%
2023/11/24	2	76.30	77	75.89	75.10	-75	2,338	-3.21%
2023/11/22	31	79.56	30	79.80	78.50	1	2,199	0.05%
2023/11/21	41	77.66	19	76.50	78.50	22	2,154	1.02%
2023/11/20	71	76.24	27	76.51	76.50	44	2,078	2.12%
2023/11/17	49	81.22	25	79.23	82.60	24	1,878	1.28%
2023/11/16	21	73.05	15	73.88	75.10	6	1,634	0.37%
2023/11/13	3	69.77	3	68.77	69.50	0	1,458	0.00%
2023/11/10	7	68.50	7	68.01	68.80	0	1,446	0.00%
2023/11/08	1	68.30	0	0.00	68.70	1	1,484	0.07%
2023/11/06	4	69.75	4	69.15	69.50	0	1,509	0.00%
2023/11/03	7	67.30	6	67.00	67.80	1	1,443	0.07%
2023/11/01	6	68.53	6	68.40	68.80	0	1,456	0.00%
2023/10/31	2	66.70	2	67.10	66.60	0	1,380	0.00%
2023/10/30	1	65.50	1	66.40	65.60	0	1,380	0.00%
2023/10/25	0	0.00	4	64.80	66.60	-4	1,593	-0.25%
2023/10/24	3	62.10	0	0.00	64.70	3	1,613	0.19%
2023/10/16	1	62.30	0	0.00	62.10	1	2,152	0.05%
2023/10/13	5	64.98	5	65.56	63.60	0	2,203	0.00%
2023/10/12	0	0.00	4.5	63.72	63.80	-4.5	2,197	-0.20%
2023/10/11	1	63.20	0	0.00	63.00	1	2,265	0.04%
2023/10/05	0	0.00	1	65.30	65.40	-1	2,363	-0.04%
2023/10/04	1	63.50	0	0.00	63.80	1	2,401	0.04%
2023/09/28	2	65.60	2	65.90	65.60	0	2,695	0.00%
2023/09/25	0	0.00	1	66.50	66.40	-1	2,928	-0.03%
2023/09/20	1	67.00	0	0.00	66.20	1	3,206	0.03%
2023/09/19	0	0.00	0.1	67.70	67.20	-0.1	3,341	0.00%
2023/09/15	0	0.00	0.2	69.97	68.60	-0.2	3,647	0.00%
2023/09/14	0	0.00	0.2	70.20	70.00	-0.2	3,887	0.00%
2023/09/13	2	69.30	2.1	69.61	69.00	-0.1	4,095	0.00%
2023/09/12	0	0.00	0.1	68.12	67.20	-0.1	4,182	0.00%
2023/09/11	0.3	67.66	0.1	69.17	67.80	0.3	4,303	0.01%
2023/09/08	0	0.00	0.1	68.75	68.50	-0.1	4,651	0.00%
2023/09/07	0	0.00	0	69.25	68.80	0	5,014	0.00%
2023/09/06	0	0.00	0.1	70.54	69.90	-0.1	5,199	0.00%
2023/09/05	0	0.00	3.1	70.52	70.70	-3.1	5,585	-0.06%
2023/09/04	3	71.00	3	71.70	71.00	0	6,177	0.00%
2023/09/01	3	71.90	0	0.00	71.90	3	6,958	0.04%
2023/08/29	1	73.60	1	73.30	74.00	0	7,747	0.00%
2023/08/28	1	74.50	0	0.00	71.50	1	8,316	0.01%
2023/08/25	5	77.34	5	78.50	76.90	0	8,681	0.00%
2023/08/23	2	74.70	2	76.00	74.30	0	8,955	0.00%
2023/08/18	1	76.00	1	76.10	75.60	0	10,722	0.00%
2023/08/14	11	78.28	5	76.30	77.30	6	11,375	0.05%
2023/08/11	3	79.87	9	78.79	79.40	-6	11,597	-0.05%
2023/08/10	1	77.00	0	0.00	78.50	1	11,751	0.01%
2023/08/09	2	79.10	1	79.60	78.70	1	11,868	0.01%
2023/08/08	3	81.10	1	82.80	79.40	2	11,911	0.02%
2023/08/07	1	78.80	0	0.00	81.10	1	11,903	0.01%
2023/08/04	1	80.00	1	80.40	79.80	0	11,889	0.00%
2023/08/01	3	81.13	4	81.33	81.00	-1	11,857	-0.01%
2023/07/31	0	0.00	18.3	81.03	80.00	-18.3	11,825	-0.15%
2023/07/28	17.3	81.89	16	81.89	82.30	1.3	11,760	0.01%
2023/07/27	3	81.80	8	82.09	82.30	-5	11,589	-0.04%
2023/07/26	20	81.79	28	81.45	81.00	-8	11,542	-0.07%
2023/07/25	1	80.10	0	0.00	79.70	1	11,456	0.01%
2023/07/24	5	79.20	18	78.38	79.80	-13	11,409	-0.11%
2023/07/21	29	82.52	47	83.46	81.00	-18	11,333	-0.16%
2023/07/20	12	85.17	12	85.53	84.70	0	11,152	0.00%
2023/07/19	7	81.77	9	80.73	80.50	-2	11,014	-0.02%
2023/07/18	2	81.90	1	83.30	80.60	1	10,979	0.01%
2023/07/17	3	87.20	4	87.43	84.80	-1	10,933	-0.01%
2023/07/14	11	88.85	8	89.05	88.50	3	10,927	0.03%
2023/07/13	12	90.95	12	90.62	89.50	0	10,872	0.00%
2023/07/12	10	92.93	10	91.78	91.60	0	10,871	0.00%
2023/07/11	2	98.05	5	96.66	95.80	-3	10,890	-0.03%
2023/07/10	0	0.00	5	97.04	96.90	-5	10,951	-0.05%
2023/07/07	28	99.39	10	98.99	98.00	18	10,905	0.17%
2023/07/06	16	100.61	20	100.70	101.00	-4	10,761	-0.04%
2023/07/05	6	111.92	0	0.00	105.50	6	10,654	0.06%
2023/07/04	1	109.50	0	0.00	109.00	1	10,551	0.01%
2023/07/03	0	0.00	2	112.51	112.00	-2	10,500	-0.02%
2023/06/29	12	112.25	14	111.22	113.00	-2	10,417	-0.02%
2023/06/28	18	112.00	18	112.28	111.50	0	10,357	0.00%
2023/06/27	35	111.28	42	109.37	108.50	-7	10,253	-0.07%
2023/06/26	18	110.44	19	111.18	112.00	-1	10,121	-0.01%
2023/06/21	38	115.64	29.7	115.05	112.00	8.3	10,035	0.08%
2023/06/20	15	115.60	15.1	116.10	114.00	-0.1	9,827	0.00%
2023/06/19	5	113.80	5	110.80	113.00	0	9,597	0.00%
2023/06/16	10	112.00	10	113.65	110.00	0	9,395	0.00%
2023/06/15	21	113.29	21	112.62	114.50	0	9,281	0.00%
2023/06/14	133	112.53	124.2	112.44	113.00	8.8	9,177	0.10%	大買/大賣/
2023/06/13	13.2	113.63	12	114.42	111.50	1.2	8,851	0.01%
2023/06/12	3	111.67	1.1	114.86	110.00	1.9	8,499	0.02%
2023/06/09	10.2	115.27	15	115.47	116.50	-4.8	8,329	-0.06%
2023/06/08	57	123.46	49.3	121.92	119.50	7.7	7,981	0.10%
2023/06/07	195.3	122.15	154	122.20	123.00	41.3	7,613	0.54%	大買/大賣/
2023/06/06	20	112.80	26	115.69	118.00	-6	6,856	-0.09%
2023/06/05	18	107.78	19	109.84	107.50	-1	6,603	-0.02%
2023/06/02	37	106.62	37	105.38	109.50	0	6,400	0.00%
2023/06/01	55	103.41	55.5	103.65	102.00	-0.5	6,089	-0.01%
2023/05/31	10	97.54	24	97.04	99.10	-14	5,541	-0.25%
2023/05/30	22	89.45	20	89.97	90.10	2	5,158	0.04%
2023/05/29	34	89.71	39	89.79	90.00	-5	4,980	-0.10%
2023/05/26	34.5	91.67	22	93.72	87.90	12.5	4,826	0.26%
2023/05/25	87	91.22	65	88.69	95.30	22	4,388	0.50%
2023/05/24	18	83.76	26	85.20	86.70	-8	3,504	-0.23%
2023/05/23	21	72.38	45	72.99	78.90	-24	3,272	-0.73%
2023/05/22	14	71.78	23	71.33	71.80	-9	3,207	-0.28%
2023/05/19	31	70.88	28	70.15	70.20	3	3,211	0.09%
2023/05/18	1	67.70	0	0.00	67.90	1	3,290	0.03%
2023/05/17	10	67.52	11	67.49	67.90	-1	3,536	-0.03%
2023/05/16	22	66.13	22	64.42	66.80	0	3,334	0.00%
2023/05/15	34	63.50	34	65.10	63.50	0	3,127	0.00%
2023/05/11	2	62.20	3	62.53	61.70	-1	2,946	-0.03%
2023/05/08	1	62.20	1	61.70	61.60	0	2,937	0.00%
2023/04/28	1	63.40	2	63.40	62.80	-1	3,010	-0.03%
2023/04/24	1	62.60	0	0.00	62.60	1	3,007	0.03%
2023/04/20	1	65.50	1	64.20	64.00	0	3,006	0.00%
2023/04/19	0	0.00	3	67.07	65.90	-3	2,989	-0.10%
2023/04/18	1	65.50	0.1	65.30	64.50	0.9	2,947	0.03%
2023/04/17	3	66.80	3	67.63	65.90	0	2,948	0.00%
2023/04/14	4	67.03	7	66.61	66.40	-3	2,918	-0.10%
2023/04/13	6	66.58	1	66.70	66.00	5	2,847	0.18%
2023/03/28	6	63.73	6	64.00	63.40	0	3,025	0.00%
2023/03/24	5	63.96	5	63.84	63.80	0	3,506	0.00%
2023/03/22	2	65.15	2	64.25	64.30	0	3,607	0.00%
2023/03/16	8	59.69	6	59.92	59.20	2	3,583	0.06%
2023/03/14	1	63.00	0	0.00	62.50	1	3,552	0.03%
2023/03/13	1	63.00	0	0.00	63.90	1	3,539	0.03%
2023/03/10	47	71.37	43	69.11	65.40	4	3,509	0.11%
2023/03/08	0	0.00	3	67.90	67.60	-3	3,307	-0.09%
2023/03/03	3	68.43	0	0.00	67.90	3	3,306	0.09%
2023/03/02	8	69.44	5	69.50	69.00	3	3,257	0.09%
2023/03/01	4	70.00	4	71.20	70.00	0	3,216	0.00%
2023/02/24	3	70.63	4	70.28	71.20	-1	3,199	-0.03%
2023/02/23	4	70.85	3	71.00	70.90	1	3,153	0.03%
2023/02/22	8	69.05	16.4	69.41	68.80	-8.4	3,097	-0.27%
2023/02/21	1.2	67.40	0	0.00	68.80	1.2	3,029	0.04%
2023/02/20	24.2	69.04	11.1	70.11	68.60	13.1	2,971	0.44%
2023/02/17	5.1	71.76	7	71.67	71.90	-1.9	2,839	-0.07%
2023/02/16	25	70.73	28	70.83	71.80	-3	2,687	-0.11%
2023/02/15	41	68.27	63	68.42	68.80	-22	2,351	-0.94%
2023/02/14	1	63.20	2	63.35	64.40	-1	1,982	-0.05%
2023/02/13	2	61.90	2	62.30	61.80	0	1,919	0.00%
2023/02/09	3	64.37	0	0.00	62.20	3	1,923	0.16%
2023/02/06	1	63.30	1	62.60	62.60	0	1,910	0.00%
2023/02/03	1	62.80	1	61.30	61.20	0	1,885	0.00%
2023/02/01	0	0.00	0	60.90	61.90	0	1,847	0.00%
2023/01/31	0	0.00	1	59.70	60.30	-1	1,844	-0.05%
2023/01/30	5	59.50	0	0.00	59.50	5	1,850	0.27%
2023/01/13	0	59.60	0	0.00	59.00	0	1,916	0.00%
2023/01/04	0	0.00	1	62.60	61.90	-1	2,163	-0.05%
2023/01/03	1	60.80	1	61.80	61.90	0	2,167	0.00%
2022/12/30	5	61.40	8	62.04	61.40	-3	2,230	-0.13%
2022/12/29	1	58.50	0	0.00	61.80	1	2,205	0.05%
2022/12/28	9	61.93	7	61.27	61.00	2	2,187	0.09%
2022/12/27	13	62.30	14	61.63	60.70	-1	2,143	-0.05%
2022/12/26	4	61.20	1	61.80	60.30	3	2,064	0.15%
2022/12/21	0	0.00	1	59.80	60.50	-1	2,168	-0.05%
2022/12/20	3	58.23	3	58.60	57.90	0	2,218	0.00%
2022/12/19	19	58.55	17	59.30	58.50	2	2,292	0.09%
2022/12/16	135	62.37	136	63.80	60.10	-1	2,435	-0.04%	大買/大賣/
2022/12/15	3	61.47	2	61.95	64.70	1	2,212	0.05%
2022/12/12	2	58.00	1	57.80	57.80	1	2,351	0.04%
2022/12/02	1	57.60	1	57.30	57.30	0	2,608	0.00%
2022/11/30	0	0.00	1	57.10	57.50	-1	2,647	-0.04%
2022/11/29	1	55.00	1	55.90	56.30	0	2,628	0.00%
2022/11/18	2	56.70	1	57.80	53.40	1	3,042	0.03%
2022/11/10	2	50.35	0	0.00	50.30	2	2,992	0.07%
2022/10/21	1	45.10	2	45.50	44.70	-1	3,012	-0.03%
2022/10/19	6	47.60	6	48.85	47.60	0	3,103	0.00%
2022/10/14	3	50.47	2	49.83	50.40	1	3,130	0.03%
2022/10/12	1	58.20	1	57.90	58.00	0	3,541	0.00%
2022/10/07	5	59.40	5	59.90	58.60	0	3,604	0.00%
2022/10/03	1	58.50	3	58.50	57.90	-2	3,583	-0.06%
2022/09/30	14	57.31	11	56.64	58.00	3	3,573	0.08%
2022/09/28	1	57.50	0	0.00	55.00	1	3,508	0.03%
2022/09/27	1	59.10	0	0.00	59.60	1	3,500	0.03%
2022/09/26	11	62.24	11	64.64	62.00	0	3,503	0.00%
2022/09/23	10	68.99	10	67.48	65.40	0	3,468	0.00%
2022/09/22	10	68.65	12	68.53	67.90	-2	3,298	-0.06%
2022/09/21	2	66.60	2	66.90	67.50	0	3,046	0.00%
2022/09/20	2	67.00	2	66.50	67.00	0	2,982	0.00%
2022/09/19	0	0.00	0.1	66.20	65.00	-0.1	2,916	0.00%
2022/09/16	16	66.49	19.1	66.37	66.60	-3.1	2,865	-0.11%
2022/09/12	25	62.83	1	63.30	63.50	24	2,797	0.86%
2022/09/08	46	62.00	0	0.00	62.00	46	2,866	1.60%
2022/09/06	5	64.40	77	63.64	61.40	-72	2,930	-2.46%
2022/09/05	0	0.00	0.7	61.33	61.30	-0.7	2,946	-0.02%
2022/08/31	7	65.93	6	65.37	64.60	1	3,315	0.03%
2022/08/30	1	64.70	1	64.00	64.00	0	3,468	0.00%
2022/08/29	10	66.37	10	66.87	63.80	0	3,661	0.00%
2022/08/26	1	60.60	5	65.40	66.30	-4	3,950	-0.10%
2022/08/22	1	62.50	0	0.00	61.30	1	5,294	0.02%
2022/08/10	0	0.00	1	59.00	58.70	-1	5,606	-0.02%
2022/08/09	1	59.30	0	0.00	59.10	1	5,634	0.02%
2022/08/05	1	60.20	1	61.00	60.20	0	5,843	0.00%
2022/08/04	2	58.40	0	0.00	58.70	2	5,940	0.03%
2022/08/03	2	59.20	1	59.50	59.50	1	5,966	0.02%
2022/08/02	3	61.47	1	61.40	61.40	2	6,019	0.03%
2022/07/29	3	63.23	1	63.00	64.00	2	6,289	0.03%
2022/07/28	1	68.60	1	68.90	69.00	0	6,308	0.00%
2022/07/27	7	70.09	6	69.27	68.80	1	6,352	0.02%
2022/07/26	10	71.30	6	71.55	67.80	4	6,463	0.06%
2022/07/22	1	69.10	4	69.18	69.50	-3	6,553	-0.05%
2022/07/21	21	68.50	20	67.87	69.30	1	6,560	0.02%
2022/07/20	13	70.12	27	69.67	70.10	-14	6,591	-0.21%
2022/07/19	62	69.87	51	69.78	68.50	11	6,508	0.17%
2022/07/18	4	65.08	5	65.58	66.40	-1	6,168	-0.02%
2022/07/15	1	61.00	5	60.26	60.40	-4	6,161	-0.06%
2022/07/13	1	61.60	1	60.60	60.50	0	6,307	0.00%
2022/07/07	1	58.10	1	58.20	60.20	0	7,256	0.00%
2022/07/05	1	61.10	2	61.30	62.30	-1	7,337	-0.01%
2022/07/04	4	59.78	3	59.00	59.60	1	7,473	0.01%
2022/07/01	0	0.00	21	60.97	57.30	-21	7,472	-0.28%
2022/06/29	3	64.00	0	0.00	64.10	3	7,544	0.04%
2022/06/27	6	64.95	6	63.95	65.20	0	7,879	0.00%
2022/06/24	7	62.69	5	63.30	62.60	2	8,086	0.02%
2022/06/23	3	63.83	5	63.02	62.20	-2	8,142	-0.02%
2022/06/22	1	68.50	0	0.00	63.50	1	8,307	0.01%
2022/06/21	2	67.10	36	66.67	68.10	-34	8,303	-0.41%
2022/06/20	23	67.68	6	66.82	65.70	17	8,572	0.20%
2022/06/17	41.1	68.57	11	68.15	69.10	30.1	8,636	0.35%
2022/06/16	8	68.89	6	69.45	67.90	2	8,605	0.02%
2022/06/15	5	70.00	3	70.23	69.40	2	8,658	0.02%
2022/06/14	4	70.48	6	69.55	70.30	-2	8,852	-0.02%
2022/06/13	49	72.05	50	73.49	70.30	-1	8,844	-0.01%
2022/06/10	29	72.61	29	72.11	72.50	0	8,719	0.00%
2022/06/09	8	73.56	10	73.30	72.90	-2	8,760	-0.02%
2022/06/08	14	73.12	12	73.68	72.90	2	8,742	0.02%
2022/06/07	40	71.29	25	71.37	72.90	15	8,753	0.17%
2022/06/06	83	75.28	86	75.79	73.70	-3	8,664	-0.03%
2022/06/02	33	75.64	35	75.36	75.00	-2	8,360	-0.02%
2022/06/01	21	73.12	21	73.26	72.00	0	7,901	0.00%
2022/05/31	34	72.92	31	72.16	72.80	3	8,076	0.04%
2022/05/30	0	0.00	6	69.03	72.00	-6	7,905	-0.08%
2022/05/27	30	65.20	27	66.20	65.50	3	7,907	0.04%
2022/05/25	1	63.60	1	63.10	65.00	0	8,740	0.00%
2022/05/24	1	63.30	1	63.90	63.00	0	9,194	0.00%
2022/05/23	2	64.05	3	63.23	63.40	-1	9,376	-0.01%
2022/05/19	30	60.63	30	60.11	61.70	0	9,784	0.00%
2022/05/18	1	63.80	1	64.00	63.70	0	10,320	0.00%
2022/05/17	2	64.80	1	63.50	63.60	1	10,383	0.01%
2022/05/16	1	62.80	0	0.00	64.40	1	10,384	0.01%
2022/05/13	6	61.88	5	60.04	64.00	1	10,384	0.01%
2022/05/12	5	66.74	11	65.75	63.00	-6	10,243	-0.06%
2022/05/11	7	70.00	9	69.76	70.00	-2	10,145	-0.02%
2022/05/10	3	69.23	14	69.79	69.80	-11	10,105	-0.11%
2022/05/09	61	72.48	44.1	72.23	70.50	16.9	10,033	0.17%
2022/05/06	5.1	70.74	7	70.37	71.00	-1.9	9,780	-0.02%
2022/05/04	7	71.20	7	71.40	71.20	0	9,724	0.00%
2022/05/03	15	71.09	23	70.36	71.40	-8	9,662	-0.08%
2022/04/29	23	70.83	14	71.40	69.80	9	9,511	0.09%
2022/04/26	74	67.88	71	67.85	68.10	3	9,233	0.03%
2022/04/25	7	68.70	7	67.90	68.70	0	9,134	0.00%
2022/04/21	7	69.10	7	68.00	69.10	0	8,993	0.00%
2022/04/19	4	69.33	2	69.15	68.40	2	8,856	0.02%
2022/04/18	15	70.05	11	69.65	68.10	4	8,743	0.05%
2022/04/15	17	79.03	27	76.94	71.90	-10	8,542	-0.12%
2022/04/14	37	78.28	33	79.05	77.20	4	8,248	0.05%
2022/04/13	4	71.20	7.1	71.70	73.70	-3.1	7,877	-0.04%
2022/04/08	7	69.04	7	68.41	69.10	0	7,542	0.00%
2022/04/07	1	67.20	1	66.70	65.00	0	7,353	0.00%
2022/04/06	2	67.40	1	67.30	66.70	1	7,274	0.01%
2022/04/01	3	67.23	3	67.07	67.50	0	7,200	0.00%
2022/03/31	20.1	68.15	18	68.22	66.70	2.1	7,105	0.03%
2022/03/30	11	66.94	12	66.85	67.00	-1	6,869	-0.01%
2022/03/29	13	66.62	13	66.86	65.50	0	6,733	0.00%
2022/03/28	8	63.16	10	63.14	64.50	-2	6,486	-0.03%
2022/03/25	34	67.66	38	66.66	66.70	-4	6,387	-0.06%
2022/03/24	0	0.00	9	65.80	65.60	-9	6,172	-0.15%
2022/03/23	30	66.86	19	67.48	66.30	11	6,104	0.18%
2022/03/22	1	64.60	5	61.88	64.80	-4	5,766	-0.07%
2022/03/21	2	63.10	0	0.00	63.10	2	5,648	0.04%
2022/03/18	4	64.65	1	64.60	63.90	3	5,594	0.05%
2022/03/17	27	65.53	26	64.10	64.60	1	5,490	0.02%
2022/03/16	16	62.66	17	62.42	62.70	-1	5,248	-0.02%
2022/03/15	5	62.94	5	62.26	62.30	0	5,170	0.00%
2022/03/14	1	63.80	1.1	64.77	63.10	-0.1	5,069	0.00%
2022/03/11	9.1	62.34	10	62.18	63.10	-0.9	4,962	-0.02%
2022/03/10	44	62.63	47	64.20	61.90	-3	4,862	-0.06%
2022/03/09	2	61.35	1	61.50	62.00	1	4,621	0.02%
2022/03/08	33	62.29	32	61.28	61.10	1	4,484	0.02%
2022/03/07	1	61.10	1	63.80	61.10	0	4,248	0.00%
2022/03/04	25	67.15	14	66.88	67.00	11	4,126	0.27%
2022/03/03	5	67.24	7	67.21	68.50	-2	3,744	-0.05%
2022/03/02	2	61.80	3	62.97	62.30	-1	3,418	-0.03%
2022/03/01	18	61.37	24	61.45	62.50	-6	3,265	-0.18%
2022/02/25	66	64.68	50	65.32	61.80	16	3,030	0.53%
2022/02/24	54	62.89	55	62.38	66.00	-1	2,306	-0.04%
2022/02/23	34	59.36	36	58.28	60.00	-2	1,825	-0.11%
2022/02/22	25	57.02	25	56.39	58.90	0	1,607	0.00%
2022/02/21	51	58.47	66	58.67	57.60	-15	1,440	-1.04%
2022/02/18	130	57.96	115	55.60	59.10	15	1,125	1.33%	大買/大賣/
2022/02/17	3	54.00	1	54.10	54.50	2	524	0.38%
2022/02/15	9	50.08	8	49.94	48.05	1	410	0.24%
2022/01/26	1	43.55	0	0.00	43.50	1	339	0.29%
2021/11/16	1	47.00	2	47.80	47.80	-1	347	-0.29%
2021/11/15	0	0.00	27	45.21	45.15	-27	327	-8.26%
2021/11/11	3	48.10	0.2	47.50	47.45	2.9	318	0.90%
2021/11/10	24	47.05	0	0.00	46.95	24	292	8.21%
2021/09/22	0	0.00	2	39.20	38.85	-2	756	-0.26%
2021/08/31	2	41.30	2	41.85	41.95	0	871	0.00%
2021/08/25	2	41.35	0	0.00	41.70	2	961	0.21%
2021/07/29	0	0.00	4	44.50	44.10	-4	1,020	-0.39%
2021/07/27	0	0.00	1	44.35	44.35	-1	1,029	-0.10%
2021/07/23	1.1	47.34	1	46.95	47.05	0.1	1,016	0.00%
2021/07/16	5	46.75	0	0.00	45.65	5	957	0.52%
2021/07/13	1	44.00	0	0.00	43.65	1	930	0.11%
2021/07/08	1	47.50	1	47.65	47.45	0	860	0.00%
2021/07/06	0	0.00	1	44.95	45.35	-1	653	-0.15%
2021/07/05	0	0.00	5	42.30	43.30	-5	627	-0.80%
2021/07/02	1	43.35	0	0.00	42.30	1	629	0.16%
2021/07/01	5	42.68	0	0.00	44.15	5	618	0.81%
2021/06/23	0	0.00	1	42.10	42.20	-1	631	-0.16%
2021/06/22	1	43.85	0	0.00	43.10	1	626	0.16%
2021/06/17	0	0.00	0.1	41.50	42.00	-0.1	625	-0.01%
2021/06/15	0	0.00	10	41.60	41.70	-10	661	-1.51%
2021/06/08	0	0.00	0	41.00	40.70	0	768	0.00%
2021/06/04	10	41.25	2	43.45	41.95	8	868	0.92%
2021/06/03	2	43.30	1	41.00	41.85	1	891	0.11%
2021/06/01	0	0.00	1	40.30	40.25	-1	871	-0.11%
2021/05/27	0	0.00	1	38.20	38.00	-1	894	-0.11%
2021/04/21	1	39.95	0	0.00	40.00	1	967	0.10%
2021/04/15	0	0.00	0.9	40.35	40.60	-0.9	951	-0.09%
2021/04/13	0	0.00	1	41.50	40.75	-1	944	-0.11%
2021/04/08	0	0.00	1	41.65	41.70	-1	930	-0.11%
2021/04/01	1	40.85	0	0.00	40.85	1	902	0.11%
2021/03/31	2	42.23	0	0.00	41.70	2	887	0.23%
2021/03/30	0	0.00	1	43.50	43.30	-1	871	-0.11%
2021/03/29	1	42.80	0	0.00	42.70	1	867	0.12%
2021/03/25	0.1	43.70	0	0.00	43.65	0.1	854	0.01%
2021/03/19	4	45.55	4	45.80	46.65	0	793	0.00%
2021/03/18	0	0.00	1	46.00	45.55	-1	775	-0.13%
2021/03/17	1	45.60	0	0.00	44.65	1	747	0.13%
2021/03/16	7	45.19	8	45.70	44.80	-1	731	-0.14%
2021/03/15	1	42.35	0	0.00	44.30	1	692	0.14%
2021/03/11	0	0.00	1	42.00	42.00	-1	638	-0.16%
2021/03/10	18	41.11	18	43.51	42.00	0	625	0.00%
2021/03/09	1	42.25	1	40.20	42.40	0	523	0.00%
2021/03/02	1	39.00	1	38.90	38.05	0	433	0.00%
2021/02/24	1	41.80	1	38.05	41.55	0	359	0.00%
2021/02/23	1	38.45	12.1	38.07	38.20	-11.1	283	-3.91%
2021/02/22	0.1	35.75	0	0.00	35.75	0.1	237	0.04%
2020/11/25	3	32.50	2	33.45	32.20	1	213	0.47%
2020/11/11	2	29.50	0	0.00	29.60	2	117	1.70%
2020/11/10	0	0.00	2	30.55	30.60	-2	94	-2.12%
2020/08/25	2	29.35	0	0.00	29.50	2	139	1.44%
2020/07/14	0	0.00	1	32.80	32.90	-1	291	-0.34%
2020/07/08	0	0.00	1	32.95	32.85	-1	292	-0.34%
2020/06/19	2	34.63	0	0.00	33.90	2	298	0.67%
2020/06/08	1	36.20	0	0.00	36.05	1	316	0.32%
2020/06/05	1	35.70	1	35.65	35.90	0	312	0.00%
2020/06/01	0	0.00	1	35.80	35.50	-1	303	-0.33%
2020/05/29	0	0.00	2	34.55	34.90	-2	298	-0.67%
2020/05/28	2	38.20	0	0.00	36.10	2	289	0.69%
2020/05/27	8	39.01	0	0.00	36.75	8	272	2.93%
2020/05/18	0	0.00	1	31.55	31.55	-1	178	-0.56%
2020/05/15	1	30.80	0	0.00	30.80	1	177	0.56%
2020/04/27	0	0.00	2	29.20	29.30	-2	205	-0.97%
2020/04/17	0	0.00	2	30.15	30.00	-2	230	-0.87%
2020/04/09	0	0.00	3	29.33	29.00	-3	246	-1.21%
2020/03/27	0	0.00	2	27.93	27.90	-2	240	-0.83%
2020/03/19	2	20.93	0	0.00	21.30	2	227	0.88%
2020/03/18	1	23.50	0	0.00	23.15	1	219	0.46%
2020/03/17	1	25.70	0	0.00	25.70	1	212	0.47%
2020/03/13	1	29.80	0	0.00	29.80	1	204	0.49%
2020/03/10	2	32.90	0	0.00	33.25	2	196	1.02%
2020/03/09	1	33.80	0	0.00	33.30	1	193	0.52%
2020/03/06	1	34.00	0	0.00	34.00	1	190	0.52%
2020/03/02	1	34.85	0	0.00	34.70	1	183	0.55%
2020/02/13	0	0.00	1	37.00	37.05	-1	163	-0.61%
2020/02/12	1	36.80	0	0.00	36.80	1	161	0.62%
2019/09/05	0	0.00	0.1	36.00	36.00	-0.1	53	-0.09%
2018/01/09	0	0.00	3	35.60	35.65	-3	50	-5.88%