鳳凰 (5706)-凱基-竹科券商分點個股進出

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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/26	2	78.00	23.4	79.54	79.70	-21.4	1,233	-1.73%
2024/04/25	8.3	78.44	2.1	79.33	78.50	6.2	1,139	0.54%
2024/04/24	3	75.73	2	76.40	76.30	1	920	0.11%
2024/04/23	0.2	73.00	4	73.20	73.10	-3.8	828	-0.46%
2024/04/16	0.1	68.90	0	0.00	68.40	0.1	752	0.01%
2024/04/12	1	73.40	1	72.60	73.10	0	754	0.00%
2024/04/11	2.3	74.90	6.5	75.72	74.10	-4.2	727	-0.58%
2024/04/08	0	0.00	1	67.70	67.70	-1	601	-0.17%
2024/03/28	0	0.00	0	69.10	69.10	0	660	0.00%
2024/03/25	1	68.70	1	68.70	68.70	0	660	0.00%
2024/03/20	0	0.00	3	67.77	67.80	-3	661	-0.45%
2024/03/19	1	67.00	3	67.43	67.40	-2	663	-0.30%
2024/03/18	3	66.40	0	0.00	66.40	3	664	0.45%
2024/03/15	0	0.00	3	67.60	67.60	-3	677	-0.44%
2024/03/14	0	66.90	3	66.90	67.00	-3	643	-0.47%
2024/03/12	4	67.55	1	67.00	68.00	3	653	0.46%
2024/03/11	0	63.90	3	64.23	64.20	-3	644	-0.47%
2024/03/08	1	62.00	0	0.00	60.80	1	635	0.16%
2024/03/07	0	62.40	0	0.00	62.10	0	643	0.00%
2024/03/04	0	62.40	0	0.00	62.10	0	675	0.00%
2024/02/26	0	61.93	0	0.00	61.80	0	961	0.00%
2024/02/22	0	0.00	1	62.00	62.00	-1	1,215	-0.08%
2024/02/05	0	0.00	1	68.70	68.70	-1	1,937	-0.05%
2024/02/02	1	69.00	0	0.00	68.40	1	1,963	0.05%
2024/01/16	10	68.20	4	67.55	67.40	6	2,417	0.25%
2024/01/15	3	70.53	0	0.00	70.40	3	2,411	0.12%
2024/01/12	0	0.00	2	73.50	74.10	-2	2,380	-0.08%
2024/01/10	1	72.00	0	0.00	72.80	1	2,377	0.04%
2024/01/09	1	75.30	2	74.30	73.60	-1	2,377	-0.04%
2024/01/08	4	74.83	0	0.00	74.60	4	2,382	0.17%
2024/01/03	0	0.00	3	73.77	73.70	-3	2,413	-0.12%
2024/01/02	0	0.00	1	72.70	74.00	-1	2,405	-0.04%
2023/12/29	4	73.70	9	73.97	73.50	-5	2,407	-0.21%
2023/12/28	2	71.45	1	72.50	71.30	1	2,358	0.04%
2023/12/27	12	72.08	0	0.00	72.00	12	2,361	0.51%
2023/12/26	0	0.00	1	71.10	71.30	-1	2,361	-0.04%
2023/12/20	0	0.00	2	71.40	71.80	-2	2,375	-0.08%
2023/12/18	2	70.91	1	71.50	70.80	1	2,373	0.04%
2023/12/15	0	71.50	0	0.00	71.40	0	2,377	0.00%
2023/12/14	2	71.60	1	72.00	71.60	1	2,375	0.04%
2023/12/12	3	72.57	0	0.00	72.10	3	2,379	0.13%
2023/12/11	1	74.11	0	0.00	73.90	1	2,375	0.04%
2023/12/08	1	74.42	0	0.00	74.40	1	2,411	0.04%
2023/12/07	1	76.30	0	0.00	75.00	1	2,412	0.04%
2023/12/06	0	0.00	3	75.80	75.40	-3	2,414	-0.12%
2023/12/05	1	73.85	0	0.00	73.90	1	2,396	0.04%
2023/12/04	0	0.00	2	75.10	75.10	-2	2,396	-0.08%
2023/11/30	2	75.00	2	74.80	74.30	0	2,386	0.00%
2023/11/29	2.8	74.09	0	0.00	73.90	2.8	2,376	0.12%
2023/11/28	0	0.00	2	74.80	74.80	-2	2,371	-0.08%
2023/11/27	4	73.93	2.1	73.97	73.00	1.9	2,368	0.08%
2023/11/24	11	75.18	0	0.00	75.10	11	2,338	0.47%
2023/11/22	3	81.13	3	81.93	78.50	0	2,199	0.00%
2023/11/21	2	76.20	15	77.49	78.50	-13	2,154	-0.60%
2023/11/20	18	77.57	7	76.31	76.50	11	2,078	0.53%
2023/11/17	4	79.65	12	81.08	82.60	-8	1,878	-0.43%
2023/11/16	5.1	74.23	13	75.14	75.10	-7.9	1,634	-0.48%
2023/11/13	2	68.50	0	0.00	69.50	2	1,458	0.14%
2023/11/10	0	0.00	1	68.00	68.80	-1	1,446	-0.07%
2023/11/09	10	67.70	0	0.00	67.30	10	1,446	0.69%
2023/11/07	2	69.45	1	69.00	69.10	1	1,529	0.07%
2023/11/06	11	69.65	10	70.22	69.50	1	1,509	0.07%
2023/11/03	17	68.64	1.1	68.63	67.80	15.9	1,443	1.10%
2023/11/02	25	69.01	30	67.64	68.90	-5	1,472	-0.34%
2023/11/01	0	68.00	1	68.00	68.80	-1	1,456	-0.07%
2023/10/31	0	0.00	2	67.25	66.60	-2	1,380	-0.14%
2023/10/26	2	65.20	0	0.00	64.90	2	1,455	0.14%
2023/10/25	0.1	64.70	15	64.65	66.60	-14.9	1,593	-0.94%
2023/10/24	1	63.40	1	64.20	64.70	0	1,613	0.00%
2023/10/18	2	61.00	0	0.00	60.30	2	1,978	0.10%
2023/10/17	2	61.90	1	62.20	62.00	1	2,111	0.05%
2023/10/16	11	61.83	0	0.00	62.10	11	2,152	0.51%
2023/10/13	1	64.80	0	0.00	63.60	1	2,203	0.05%
2023/10/11	5	64.10	0	0.00	63.00	5	2,265	0.22%
2023/10/04	0	0.00	0	63.90	63.80	0	2,401	0.00%
2023/09/21	5	65.10	0	0.00	65.50	5	3,055	0.16%
2023/09/14	1	70.10	0	0.00	70.00	1	3,887	0.03%
2023/09/13	0	0.00	3	68.00	69.00	-3	4,095	-0.07%
2023/09/07	5	68.84	0.2	68.80	68.80	4.8	5,014	0.09%
2023/09/06	0.1	70.00	0	0.00	69.90	0.1	5,199	0.00%
2023/09/05	2	71.00	0	0.00	70.70	2	5,585	0.04%
2023/09/04	0	0.00	0.3	71.00	71.00	-0.3	6,177	0.00%
2023/08/29	0	0.00	0.5	73.10	74.00	-0.5	7,747	-0.01%
2023/08/28	3	74.43	2	71.50	71.50	1	8,316	0.01%
2023/08/25	4.8	78.43	3	76.80	76.90	1.8	8,681	0.02%
2023/08/23	0	0.00	1.1	75.85	74.30	-1.1	8,955	-0.01%
2023/08/18	3	75.87	0	0.00	75.60	3	10,722	0.03%
2023/08/17	0	0.00	2	77.50	77.90	-2	10,905	-0.02%
2023/08/15	1	76.50	1	77.20	77.00	0	11,274	0.00%
2023/08/14	7	76.26	3	77.43	77.30	4	11,375	0.04%
2023/08/11	0	0.00	1	77.10	79.40	-1	11,597	-0.01%
2023/08/10	0	0.00	3	77.60	78.50	-3	11,751	-0.03%
2023/08/09	1	78.80	1	81.00	78.70	0	11,868	0.00%
2023/08/08	2	81.50	4	81.85	79.40	-2	11,911	-0.02%
2023/08/07	0	0.00	1	80.70	81.10	-1	11,903	-0.01%
2023/08/04	3	80.83	5	80.10	79.80	-2	11,889	-0.02%
2023/08/02	1	81.50	0	0.00	79.40	1	11,881	0.01%
2023/08/01	1	81.60	1	81.00	81.00	0	11,857	0.00%
2023/07/31	3	80.07	0.3	79.40	80.00	2.7	11,825	0.02%
2023/07/28	3	81.73	6	84.12	82.30	-3	11,760	-0.03%
2023/07/27	3	82.23	4	81.25	82.30	-1	11,589	-0.01%
2023/07/26	11	82.48	9	81.59	81.00	2	11,542	0.02%
2023/07/25	5	80.18	7	80.29	79.70	-2	11,456	-0.02%
2023/07/24	1	79.00	1	79.50	79.80	0	11,409	0.00%
2023/07/21	12	82.08	7	81.14	81.00	5	11,333	0.04%
2023/07/20	22.3	85.67	6	83.55	84.70	16.3	11,152	0.15%
2023/07/19	3.3	81.73	1	81.40	80.50	2.3	11,014	0.02%
2023/07/18	1.1	82.27	7	82.99	80.60	-5.9	10,979	-0.05%
2023/07/17	6.1	85.64	3.1	86.94	84.80	3	10,933	0.03%
2023/07/14	2.2	88.44	4	89.93	88.50	-1.8	10,927	-0.02%
2023/07/13	6	90.93	4	90.98	89.50	2	10,872	0.02%
2023/07/12	0	0.00	4	92.83	91.60	-4	10,871	-0.04%
2023/07/11	4	99.33	1	101.00	95.80	3	10,890	0.03%
2023/07/07	5	100.62	5.2	102.65	98.00	-0.2	10,905	0.00%
2023/07/06	1	100.50	0.3	99.20	101.00	0.7	10,761	0.01%
2023/07/05	3	109.50	2.3	109.29	105.50	0.7	10,654	0.01%
2023/07/04	3	109.83	1.5	109.17	109.00	1.5	10,551	0.01%
2023/07/03	1	114.00	2	113.50	112.00	-1	10,500	-0.01%
2023/06/30	0	0.00	3.4	113.19	111.50	-3.4	10,439	-0.03%
2023/06/29	6	110.92	5.3	112.92	113.00	0.7	10,417	0.01%
2023/06/28	0.1	113.00	1	113.00	111.50	-1	10,357	-0.01%
2023/06/27	1	112.50	3	109.83	108.50	-2	10,253	-0.02%
2023/06/26	3	112.00	3.3	111.75	112.00	-0.3	10,121	0.00%
2023/06/21	6	112.58	3.1	114.30	112.00	2.9	10,035	0.03%
2023/06/20	11.2	115.78	11	116.14	114.00	0.2	9,827	0.00%
2023/06/19	4	114.63	14	114.04	113.00	-10	9,597	-0.10%
2023/06/16	7	112.57	6.5	111.73	110.00	0.5	9,395	0.01%
2023/06/15	1	112.50	0	0.00	114.50	1	9,281	0.01%
2023/06/14	11.2	114.11	10	112.60	113.00	1.2	9,177	0.01%
2023/06/13	19.1	114.14	9	112.11	111.50	10.1	8,851	0.11%
2023/06/12	1	110.00	4.5	112.28	110.00	-3.5	8,499	-0.04%
2023/06/09	10	112.85	15.8	113.27	116.50	-5.8	8,329	-0.07%
2023/06/08	53	122.79	54	125.37	119.50	-1	7,981	-0.01%
2023/06/07	110.3	124.86	112	121.91	123.00	-1.7	7,613	-0.02%	大買/大賣/
2023/06/06	53	112.01	59.9	113.60	118.00	-6.9	6,856	-0.10%
2023/06/05	5.1	108.33	1.3	107.78	107.50	3.8	6,603	0.06%
2023/06/02	6	104.83	6	106.42	109.50	0	6,400	0.00%
2023/06/01	14	103.86	13.1	104.39	102.00	1	6,089	0.02%
2023/05/31	5.1	93.85	23	97.34	99.10	-18	5,541	-0.32%
2023/05/30	13	91.02	3.3	89.97	90.10	9.7	5,158	0.19%
2023/05/29	18	89.94	10	89.98	90.00	8	4,980	0.16%
2023/05/26	36	92.75	36.5	92.73	87.90	-0.5	4,826	-0.01%
2023/05/25	58	88.74	70	89.46	95.30	-12	4,388	-0.27%
2023/05/24	8	83.74	15.2	85.56	86.70	-7.2	3,504	-0.21%
2023/05/23	2	77.20	36.2	76.85	78.90	-34.2	3,272	-1.05%
2023/05/22	2.3	71.39	1.5	71.60	71.80	0.8	3,207	0.02%
2023/05/19	15.6	70.20	18.2	68.93	70.20	-2.6	3,211	-0.08%
2023/05/18	0	0.00	6.1	67.52	67.90	-6.1	3,290	-0.18%
2023/05/17	6.5	67.35	9	67.93	67.90	-2.5	3,536	-0.07%
2023/05/16	3	64.53	6	66.15	66.80	-3	3,334	-0.09%
2023/05/15	8	66.10	10	65.72	63.50	-2	3,127	-0.06%
2023/05/12	1	61.00	11	62.96	62.90	-10	2,993	-0.33%
2023/05/11	1	62.40	6	62.92	61.70	-5	2,946	-0.17%
2023/05/10	0	0.00	1	61.40	61.60	-1	2,904	-0.03%
2023/05/09	5	60.46	5.4	60.03	60.00	-0.4	2,910	-0.01%
2023/05/08	1	61.80	1	62.10	61.60	0	2,937	0.00%
2023/04/26	5	61.00	0	0.00	61.90	5	3,005	0.17%
2023/04/25	1	62.90	4	61.03	61.00	-3	3,013	-0.10%
2023/04/24	1	62.20	0	0.00	62.60	1	3,007	0.03%
2023/04/21	0	0.00	1	62.90	62.50	-1	3,013	-0.03%
2023/04/20	0	0.00	2	64.05	64.00	-2	3,006	-0.07%
2023/04/19	2	66.60	3	67.00	65.90	-1	2,989	-0.03%
2023/04/18	1	65.20	2	65.40	64.50	-1	2,947	-0.03%
2023/04/17	5	67.98	1	66.80	65.90	4	2,948	0.14%
2023/04/14	4.3	67.63	4	66.60	66.40	0.3	2,918	0.01%
2023/04/13	4	66.23	9	67.18	66.00	-5	2,847	-0.18%
2023/04/07	0	0.00	9	63.06	62.80	-9	2,973	-0.30%
2023/04/06	1	63.40	0	0.00	63.00	1	2,992	0.03%
2023/03/31	0	0.00	2	63.95	64.30	-2	2,995	-0.07%
2023/03/30	3	64.33	0	0.00	64.00	3	3,022	0.10%
2023/03/29	3	64.57	6	64.95	65.00	-3	3,034	-0.10%
2023/03/28	10	64.30	4	65.40	63.40	6	3,025	0.20%
2023/03/27	7	64.40	1	64.40	63.80	6	3,022	0.20%
2023/03/23	1	64.40	0	0.00	64.30	1	3,602	0.03%
2023/03/22	1.2	64.46	1	64.90	64.30	0.2	3,607	0.01%
2023/03/21	9	63.56	2	64.05	63.60	7	3,599	0.19%
2023/03/20	3	61.40	6	62.17	62.30	-3	3,596	-0.08%
2023/03/17	3	59.40	4	60.15	61.20	-1	3,601	-0.03%
2023/03/16	11	59.95	3	59.63	59.20	8	3,583	0.22%
2023/03/15	2	62.55	2	62.70	62.40	0	3,557	0.00%
2023/03/14	7	62.70	1	63.70	62.50	6	3,552	0.17%
2023/03/13	6	63.23	5	64.10	63.90	1	3,539	0.03%
2023/03/10	34	68.38	12	69.87	65.40	22	3,509	0.63%
2023/03/08	1	67.50	4.2	67.80	67.60	-3.2	3,307	-0.10%
2023/03/06	2	68.05	0	0.00	67.80	2	3,319	0.06%
2023/03/03	1	67.70	1	67.80	67.90	0	3,306	0.00%
2023/03/02	5	69.00	1	69.50	69.00	4	3,257	0.12%
2023/03/01	1	70.40	2.4	70.82	70.00	-1.4	3,216	-0.04%
2023/02/24	1	70.70	5.1	70.53	71.20	-4.1	3,199	-0.13%
2023/02/23	2	71.45	7	70.80	70.90	-5	3,153	-0.16%
2023/02/22	7	69.47	6	69.13	68.80	1	3,097	0.03%
2023/02/21	1	67.30	1	68.00	68.80	0	3,029	0.00%
2023/02/20	8	69.83	2	68.45	68.60	6	2,971	0.20%
2023/02/17	6	71.18	9	71.68	71.90	-3	2,839	-0.11%
2023/02/16	14.5	70.03	15.2	71.07	71.80	-0.7	2,687	-0.03%
2023/02/15	2.8	67.06	29	69.47	68.80	-26.2	2,351	-1.11%
2023/02/14	8.4	62.92	9	63.51	64.40	-0.6	1,982	-0.03%
2023/02/10	1	61.40	0	0.00	61.30	1	1,921	0.05%
2023/02/09	5	62.18	0	0.00	62.20	5	1,923	0.26%
2023/02/07	0	0.00	0.3	62.60	63.00	-0.3	1,912	-0.02%
2023/02/06	1.3	62.70	4	62.55	62.60	-2.7	1,910	-0.14%
2023/02/01	0.7	61.60	0	0.00	61.90	0.7	1,847	0.04%
2023/01/31	3	59.60	0	0.00	60.30	3	1,844	0.16%
2023/01/30	0	0.00	1	59.20	59.50	-1	1,850	-0.05%
2023/01/17	2	60.30	0	0.00	59.70	2	1,864	0.11%
2023/01/13	5	59.30	1	60.20	59.00	4	1,916	0.21%
2023/01/11	10	61.00	0	0.00	60.90	10	1,946	0.51%
2023/01/10	1	61.60	0	0.00	61.60	1	1,968	0.05%
2023/01/09	2	61.60	0	0.00	61.60	2	2,018	0.10%
2023/01/05	6	61.92	1	61.80	61.20	5	2,165	0.23%
2023/01/04	0	0.00	1	62.00	61.90	-1	2,163	-0.05%
2023/01/03	1	61.60	1	61.30	61.90	0	2,167	0.00%
2022/12/30	2	62.00	2	62.80	61.40	0	2,230	0.00%
2022/12/29	0	0.00	1	60.60	61.80	-1	2,205	-0.05%
2022/12/28	0	0.00	1.1	60.94	61.00	-1.1	2,187	-0.05%
2022/12/27	5.1	62.09	6	63.87	60.70	-0.9	2,143	-0.04%
2022/12/26	4	60.65	0.1	60.70	60.30	3.9	2,064	0.19%
2022/12/22	4.1	61.16	0	0.00	61.40	4.1	2,150	0.19%
2022/12/21	1	58.80	1	59.40	60.50	0	2,168	0.00%
2022/12/20	4	58.38	2	57.65	57.90	2	2,218	0.09%
2022/12/19	11	58.69	8	59.03	58.50	3	2,292	0.13%
2022/12/16	21	63.54	19.1	65.74	60.10	1.9	2,435	0.08%
2022/12/15	4	63.03	5	62.26	64.70	-1	2,212	-0.05%
2022/12/14	0	0.00	1	58.80	58.90	-1	2,182	-0.05%
2022/12/13	1	58.10	0	0.00	58.20	1	2,273	0.04%
2022/12/08	2	58.10	0	0.00	58.00	2	2,546	0.08%
2022/12/05	0	0.00	0.2	58.00	58.20	-0.2	2,603	-0.01%
2022/12/02	0	0.00	2	57.00	57.30	-2	2,608	-0.08%
2022/12/01	1.2	57.88	0	0.00	58.50	1.2	2,605	0.05%
2022/11/30	1	57.20	0	0.00	57.50	1	2,647	0.04%
2022/11/29	1	55.20	2	55.60	56.30	-1	2,628	-0.04%
2022/11/21	2	52.90	3	52.87	52.50	-1	3,049	-0.03%
2022/11/18	2	56.25	2	54.20	53.40	0	3,042	0.00%
2022/11/16	10	52.20	4	52.20	52.20	6	2,969	0.20%
2022/11/14	5	51.82	0	0.00	52.20	5	2,999	0.17%
2022/11/04	0	0.00	1	49.30	49.55	-1	2,991	-0.03%
2022/11/03	5	48.15	0	0.00	48.50	5	2,984	0.17%
2022/11/02	1	48.30	0	0.00	48.30	1	2,994	0.03%
2022/10/28	0	0.00	1	45.90	45.60	-1	3,013	-0.03%
2022/10/27	1	46.80	0	0.00	46.75	1	3,021	0.03%
2022/10/25	1	45.50	0	0.00	45.50	1	3,021	0.03%
2022/10/14	1	52.20	1	50.80	50.40	0	3,130	0.00%
2022/10/13	3	54.23	2	53.40	52.20	1	3,209	0.03%
2022/10/12	1	57.80	0	0.00	58.00	1	3,541	0.03%
2022/10/11	0	0.00	1	57.40	57.20	-1	3,609	-0.03%
2022/10/07	2	58.75	1	59.00	58.60	1	3,604	0.03%
2022/10/05	1	57.70	5	57.50	57.30	-4	3,565	-0.11%
2022/10/03	1	57.90	0	0.00	57.90	1	3,583	0.03%
2022/09/30	6	56.95	1	57.20	58.00	5	3,573	0.14%
2022/09/29	0	0.00	1.4	56.58	56.40	-1.4	3,521	-0.04%
2022/09/28	2	56.25	0	0.00	55.00	2	3,508	0.06%
2022/09/27	10	59.50	5	61.74	59.60	5	3,500	0.14%
2022/09/26	5	62.94	2	65.70	62.00	3	3,503	0.09%
2022/09/23	1	66.70	0.1	68.00	65.40	1	3,468	0.03%
2022/09/22	4.1	70.56	7.1	69.63	67.90	-3.1	3,298	-0.09%
2022/09/19	3	65.10	3	64.31	65.00	0	2,916	0.00%
2022/09/16	8	66.01	5.1	66.61	66.60	3	2,865	0.10%
2022/09/15	1.1	66.12	0	0.00	64.00	1.1	2,746	0.04%
2022/09/06	1	61.80	2	63.35	61.40	-1	2,930	-0.03%
2022/09/05	2	61.55	1	62.20	61.30	1	2,946	0.03%
2022/08/31	1	65.30	7	64.13	64.60	-6	3,315	-0.18%
2022/08/29	11.2	65.61	5	66.42	63.80	6.2	3,661	0.17%
2022/08/26	1	65.60	7	65.86	66.30	-6	3,950	-0.15%
2022/08/22	0	0.00	1	61.20	61.30	-1	5,294	-0.02%
2022/08/19	1	60.70	0	0.00	60.90	1	5,370	0.02%
2022/08/16	0.2	61.10	0	0.00	60.20	0.2	5,449	0.00%
2022/08/15	11	59.75	1	59.70	59.70	10	5,480	0.18%
2022/08/12	0	0.00	2	59.40	59.50	-2	5,505	-0.04%
2022/08/11	1	59.00	0	0.00	59.00	1	5,588	0.02%
2022/08/10	1	58.90	0	0.00	58.70	1	5,606	0.02%
2022/08/09	2	59.00	0	0.00	59.10	2	5,634	0.04%
2022/08/08	1	58.10	0	0.00	58.70	1	5,698	0.02%
2022/08/02	0.7	61.90	0	0.00	61.40	0.7	6,019	0.01%
2022/08/01	1	63.40	0	0.00	63.40	1	6,265	0.02%
2022/07/29	1	63.00	0	0.00	64.00	1	6,289	0.02%
2022/07/26	2	69.25	1.2	72.10	67.80	0.8	6,463	0.01%
2022/07/25	0	0.00	1	69.20	69.30	-1	6,565	-0.02%
2022/07/21	0.1	67.90	0	0.00	69.30	0.1	6,560	0.00%
2022/07/20	2	69.20	2.1	70.11	70.10	-0.1	6,591	0.00%
2022/07/19	3.2	69.87	3.1	70.48	68.50	0.2	6,508	0.00%
2022/07/18	1.1	65.60	0	0.00	66.40	1.1	6,168	0.02%
2022/07/11	1	60.50	3	60.43	61.00	-2	6,753	-0.03%
2022/07/08	3	61.37	0	0.00	60.70	3	7,090	0.04%
2022/07/06	1	61.20	0	0.00	60.00	1	7,260	0.01%
2022/06/30	3	62.33	1	62.60	62.00	2	7,476	0.03%
2022/06/27	2	64.95	0	0.00	65.20	2	7,879	0.03%
2022/06/24	1	62.90	1	62.60	62.60	0	8,086	0.00%
2022/06/23	0	0.00	5	63.72	62.20	-5	8,142	-0.06%
2022/06/22	4	66.95	2	65.70	63.50	2	8,307	0.02%
2022/06/21	0	0.00	1	68.40	68.10	-1	8,303	-0.01%
2022/06/20	1	67.40	2	67.15	65.70	-1	8,572	-0.01%
2022/06/17	1	68.50	2	67.85	69.10	-1	8,636	-0.01%
2022/06/16	1	70.50	1	67.90	67.90	0	8,605	0.00%
2022/06/14	1	69.90	2	70.20	70.30	-1	8,852	-0.01%
2022/06/13	4	73.85	7	74.56	70.30	-3	8,844	-0.03%
2022/06/09	3	73.53	2	73.90	72.90	1	8,760	0.01%
2022/06/08	5	72.34	2	73.60	72.90	3	8,742	0.03%
2022/06/07	7	71.44	3	70.57	72.90	4	8,753	0.05%
2022/06/06	3	77.23	3.1	77.74	73.70	-0.1	8,664	0.00%
2022/06/02	5.1	77.27	7	77.64	75.00	-1.9	8,360	-0.02%
2022/06/01	5	73.28	6	72.37	72.00	-1	7,901	-0.01%
2022/05/31	8	71.28	3	72.27	72.80	5	8,076	0.06%
2022/05/30	0	0.00	6.1	71.29	72.00	-6.1	7,905	-0.08%
2022/05/27	7.1	66.84	8	65.31	65.50	-1	7,907	-0.01%
2022/05/26	0	0.00	1	65.00	64.00	-1	8,044	-0.01%
2022/05/19	1	60.00	0	0.00	61.70	1	9,784	0.01%
2022/05/18	2	64.40	0	0.00	63.70	2	10,320	0.02%
2022/05/13	2	61.40	3	61.10	64.00	-1	10,384	-0.01%
2022/05/12	3	64.90	0	0.00	63.00	3	10,243	0.03%
2022/05/09	0	0.00	3	72.20	70.50	-3	10,033	-0.03%
2022/05/06	1	70.30	4	70.18	71.00	-3	9,780	-0.03%
2022/05/05	1	71.90	0	0.00	70.60	1	9,750	0.01%
2022/05/04	3	71.73	0.1	71.10	71.20	3	9,724	0.03%
2022/05/03	151.1	70.16	150.1	71.49	71.40	1	9,662	0.01%	大買/大賣/
2022/04/29	5.1	70.03	1	72.00	69.80	4.1	9,511	0.04%
2022/04/27	2	67.45	0	0.00	67.50	2	9,278	0.02%
2022/04/20	0	0.00	2	67.90	68.00	-2	8,925	-0.02%
2022/04/19	1	69.80	0	0.00	68.40	1	8,856	0.01%
2022/04/18	2	69.80	2	68.65	68.10	0	8,743	0.00%
2022/04/15	4	74.68	3	75.90	71.90	1	8,542	0.01%
2022/04/14	7	77.41	5	79.22	77.20	2	8,248	0.02%
2022/04/13	0	0.00	3	70.83	73.70	-3	7,877	-0.04%
2022/04/12	0	0.00	1	66.00	67.00	-1	7,686	-0.01%
2022/04/11	3	65.43	0	0.00	65.30	3	7,645	0.04%
2022/04/08	1	69.40	5	68.54	69.10	-4	7,542	-0.05%
2022/04/07	2	65.00	1	66.50	65.00	1	7,353	0.01%
2022/04/01	3	66.83	4	67.03	67.50	-1	7,200	-0.01%
2022/03/31	3	68.13	12	68.31	66.70	-9	7,105	-0.13%
2022/03/28	6	62.38	1	63.60	64.50	5	6,486	0.08%
2022/03/25	2	68.50	0	0.00	66.70	2	6,387	0.03%
2022/03/24	0	0.00	1	65.90	65.60	-1	6,172	-0.02%
2022/03/23	2	66.25	1	68.00	66.30	1	6,104	0.02%
2022/03/22	2	63.50	2	63.10	64.80	0	5,766	0.00%
2022/03/21	2	63.60	2	63.20	63.10	0	5,648	0.00%
2022/03/18	5	64.00	5	65.30	63.90	0	5,594	0.00%
2022/03/17	2	65.50	2	63.50	64.60	0	5,490	0.00%
2022/03/16	2	62.90	4	63.18	62.70	-2	5,248	-0.04%
2022/03/15	1	61.30	1	62.20	62.30	0	5,170	0.00%
2022/03/14	4	63.78	1	62.70	63.10	3	5,069	0.06%
2022/03/11	5	62.06	2	62.00	63.10	3	4,962	0.06%
2022/03/10	1	65.80	45	66.78	61.90	-44	4,862	-0.90%
2022/03/09	53	61.54	32	61.83	62.00	21	4,621	0.45%
2022/03/08	25	62.63	11	61.12	61.10	14	4,484	0.31%
2022/03/07	1	62.90	2	62.40	61.10	-1	4,248	-0.02%
2022/03/04	13	67.08	4.1	67.04	67.00	9	4,126	0.22%
2022/03/03	10.1	63.52	18.2	67.14	68.50	-8.1	3,744	-0.22%
2022/03/01	11	60.08	2	61.70	62.50	9	3,265	0.28%
2022/02/25	73	65.83	60	63.66	61.80	13	3,030	0.43%
2022/02/24	12	61.41	51.1	65.02	66.00	-39.1	2,306	-1.70%
2022/02/23	25	58.46	25	59.10	60.00	0	1,825	0.00%
2022/02/22	59	56.35	30	56.55	58.90	29	1,607	1.80%
2022/02/21	20	58.55	33	58.88	57.60	-13	1,440	-0.90%
2022/02/18	43	57.83	29	58.73	59.10	14	1,125	1.24%
2022/02/17	1	49.50	5	53.08	54.50	-4	524	-0.76%
2022/02/16	2	49.40	2.2	49.64	49.55	-0.2	436	-0.03%
2022/02/15	1.1	49.69	0	0.00	48.05	1.1	410	0.27%
2022/02/14	0	0.00	5	47.51	47.55	-5	359	-1.39%
2022/02/11	1	47.15	0	0.00	46.60	1	351	0.28%
2022/02/10	0	0.00	1	45.70	45.60	-1	342	-0.29%
2022/02/09	0	0.00	4	44.90	44.70	-4	347	-1.15%
2022/02/08	5	44.86	0	0.00	44.85	5	344	1.45%
2022/01/26	0	0.00	0.1	43.70	43.50	-0.1	339	-0.03%
2022/01/25	0	0.00	1	41.45	41.45	-1	326	-0.31%
2022/01/24	0	0.00	3	40.65	40.60	-3	323	-0.93%
2022/01/17	0	0.00	13	39.50	40.10	-13	321	-4.05%
2022/01/14	1.1	39.50	3	39.40	39.50	-1.9	321	-0.59%
2022/01/13	6	40.09	0	0.00	40.00	6	319	1.88%
2022/01/11	1	41.25	1.2	41.40	41.30	-0.2	313	-0.05%
2022/01/10	0	0.00	1	41.20	41.50	-1	315	-0.32%
2022/01/07	0	0.00	8	41.53	41.45	-8	318	-2.51%
2022/01/04	1	42.40	0	0.00	42.40	1	320	0.31%
2021/12/27	0	0.00	26	42.39	42.90	-26	361	-7.20%
2021/12/23	2	42.80	0	0.00	43.05	2	368	0.54%
2021/12/22	0	0.00	5	42.70	42.65	-5	371	-1.35%
2021/12/20	1	41.50	0	0.00	42.10	1	380	0.26%
2021/12/15	0	0.00	10	42.72	42.70	-10	379	-2.63%
2021/12/14	0	0.00	0.1	42.90	42.70	-0.1	379	-0.03%
2021/12/01	1	42.00	0	0.00	42.40	1	384	0.26%
2021/11/30	0	0.00	0.1	42.20	42.50	-0.1	382	-0.01%
2021/11/29	0	0.00	3	42.40	42.00	-3	381	-0.79%
2021/11/22	0	0.00	1	45.45	45.40	-1	356	-0.28%
2021/11/17	0	0.00	0.1	47.00	47.95	-0.1	350	-0.03%
2021/11/16	16.1	47.99	1	47.80	47.80	15.1	347	4.34%
2021/11/11	1	46.80	10	47.50	47.45	-9	318	-2.83%
2021/11/10	4	45.95	5	47.10	46.95	-1	292	-0.34%
2021/11/09	0	0.00	1	46.00	46.35	-1	282	-0.35%
2021/11/08	1	45.20	7	45.26	45.10	-6	272	-2.20%
2021/11/05	1	43.75	0	0.00	43.60	1	263	0.38%
2021/11/03	4	44.95	5	44.85	44.90	-1	265	-0.38%
2021/11/02	5	43.90	0	0.00	43.65	5	261	1.91%
2021/10/25	0	0.00	1	41.90	42.15	-1	277	-0.36%
2021/10/08	1	43.25	5	43.64	43.25	-4	409	-0.98%
2021/10/06	2	42.50	0	0.00	42.25	2	426	0.47%
2021/10/05	3	43.20	1	42.30	43.10	2	447	0.45%
2021/10/04	1	43.00	2	43.20	42.70	-1	479	-0.21%
2021/10/01	0	0.00	6	41.24	41.30	-6	561	-1.07%
2021/09/30	0	0.00	3	42.50	42.70	-3	676	-0.44%
2021/09/29	0	0.00	1	42.10	41.60	-1	704	-0.14%
2021/09/17	2	39.00	0	0.00	39.00	2	764	0.26%
2021/09/10	0	0.00	3	38.30	38.30	-3	842	-0.36%
2021/09/08	0	0.00	9	37.47	37.45	-9	850	-1.06%
2021/09/06	0	0.00	2	38.50	38.45	-2	859	-0.23%
2021/09/02	0	0.00	11	40.11	40.25	-11	860	-1.28%
2021/08/30	1	42.05	0	0.00	41.45	1	885	0.11%
2021/08/25	1	40.80	0	0.00	41.70	1	961	0.10%
2021/08/18	4	40.45	7	39.10	40.30	-3	986	-0.30%
2021/08/17	7	40.02	0	0.00	39.90	7	983	0.71%
2021/08/11	0	0.00	2	41.93	41.95	-2	983	-0.20%
2021/08/06	1	41.65	1	41.10	41.30	0	999	0.00%
2021/08/05	5	42.10	3	42.25	42.05	2	1,006	0.20%
2021/08/03	2	43.45	0	0.00	43.10	2	1,024	0.20%
2021/07/30	4	43.81	2	43.50	43.50	2	1,026	0.19%
2021/07/28	0	0.00	17	43.78	44.15	-17	1,025	-1.66%
2021/07/27	6	44.75	0	0.00	44.35	6	1,029	0.58%
2021/07/26	12	45.79	15	46.10	45.70	-3	1,025	-0.29%
2021/07/23	7	47.47	5	46.95	47.05	2	1,016	0.20%
2021/07/20	5	45.80	1	46.15	46.20	4	973	0.41%
2021/07/19	0	0.00	5	47.50	47.10	-5	965	-0.52%
2021/07/16	6	45.98	0	0.00	45.65	6	957	0.63%
2021/07/15	7	45.74	1	46.00	46.30	6	947	0.63%
2021/07/14	2	43.85	0	0.00	44.70	2	937	0.21%
2021/07/13	0	0.00	5	44.60	43.65	-5	930	-0.54%
2021/07/12	2	45.40	5.1	45.52	45.05	-3.1	918	-0.34%
2021/07/09	0.1	46.85	1	48.60	46.75	-0.9	896	-0.10%
2021/07/08	16	47.59	0	0.00	47.45	16	860	1.86%
2021/07/07	94	49.56	11.4	49.19	49.85	82.6	768	10.75%
2021/07/06	6	44.57	10	44.48	45.35	-4	653	-0.61%
2021/07/02	1	42.50	0	0.00	42.30	1	629	0.16%
2021/07/01	4	43.63	1	43.10	44.15	3	618	0.49%
2021/06/28	1	41.20	0	0.00	40.90	1	623	0.16%
2021/06/22	0	0.00	12	43.50	43.10	-12	626	-1.92%
2021/06/21	16	43.41	3	43.30	43.70	13	617	2.10%
2021/06/18	1	41.50	0	0.00	41.55	1	602	0.17%
2021/06/16	1	41.35	0	0.00	41.05	1	639	0.16%
2021/06/15	1	41.40	0	0.00	41.70	1	661	0.15%
2021/06/09	0.1	41.00	0	0.00	40.55	0.1	760	0.01%
2021/06/07	1	40.00	0	0.00	39.65	1	778	0.13%
2021/06/04	3	44.77	4	44.00	41.95	-1	868	-0.12%
2021/06/03	5	42.13	4	42.10	41.85	1	891	0.11%
2021/06/01	2.1	39.99	2	39.78	40.25	0.1	871	0.01%
2021/05/27	0	0.00	1	37.00	38.00	-1	894	-0.11%
2021/05/26	0	0.00	2	35.55	36.90	-2	912	-0.22%
2021/05/25	0	0.00	4	35.14	35.20	-4	960	-0.42%
2021/05/24	0	0.00	1	35.15	35.60	-1	1,040	-0.10%
2021/05/21	5	35.35	0	0.00	35.15	5	1,092	0.46%
2021/05/20	1	33.90	3	33.90	33.80	-2	1,103	-0.18%
2021/05/19	3	33.77	0	0.00	33.80	3	1,104	0.27%
2021/05/18	6	32.42	0	0.00	33.10	6	1,103	0.54%
2021/05/07	1	35.80	0	0.00	36.50	1	1,035	0.10%
2021/05/03	2	36.60	0	0.00	36.10	2	1,010	0.20%
2021/04/21	2	40.00	0	0.00	40.00	2	967	0.21%
2021/04/13	0	0.00	2	40.98	40.75	-2	944	-0.21%
2021/04/09	1	41.00	0	0.00	40.80	1	935	0.11%
2021/04/06	0	0.00	2	40.00	40.20	-2	917	-0.22%
2021/04/01	0	0.00	11	40.96	40.85	-11	902	-1.22%
2021/03/31	2	42.00	4	42.15	41.70	-2	887	-0.23%
2021/03/30	0	0.00	2	43.40	43.30	-2	871	-0.23%
2021/03/29	1	42.95	0	0.00	42.70	1	867	0.12%
2021/03/23	2	45.03	10	44.74	44.35	-8	837	-0.96%
2021/03/22	2	46.00	0	0.00	46.05	2	817	0.24%
2021/03/19	2	45.35	0	0.00	46.65	2	793	0.25%
2021/03/18	10	46.04	5	46.00	45.55	5	775	0.64%
2021/03/17	5	45.25	5	45.15	44.65	0	747	0.00%
2021/03/16	7	44.87	4	44.99	44.80	3	731	0.41%
2021/03/15	2	44.50	2.2	44.98	44.30	-0.2	692	-0.03%
2021/03/11	1	41.90	1.4	41.30	42.00	-0.4	638	-0.07%
2021/03/10	11	42.24	20	42.47	42.00	-9	625	-1.44%
2021/03/09	15	42.19	2	41.58	42.40	13	523	2.48%
2021/03/08	3	39.52	0	0.00	38.55	3	457	0.66%
2021/03/02	0	0.00	1	39.00	38.05	-1	433	-0.23%
2021/02/26	3	41.88	2	41.00	40.95	1	421	0.24%
2021/02/25	0	0.00	1	40.30	41.10	-1	404	-0.25%
2021/02/24	7	38.95	3.2	41.63	41.55	3.8	359	1.05%
2021/02/23	0	0.00	4	38.18	38.20	-4	283	-1.41%
2021/02/22	1	35.20	3.4	35.73	35.75	-2.4	237	-1.01%
2021/02/19	2	32.45	0	0.00	32.50	2	232	0.86%
2021/02/04	0	0.00	1	30.10	30.15	-1	249	-0.40%
2021/01/27	2	30.05	0	0.00	30.05	2	307	0.65%
2021/01/20	1	30.00	0	0.00	29.90	1	304	0.33%
2021/01/11	1	30.60	0	0.00	30.50	1	298	0.34%
2020/12/29	0	0.00	3	31.45	31.30	-3	288	-1.04%
2020/12/02	0	0.00	1	32.30	32.55	-1	232	-0.43%
2020/11/26	2	32.85	0	0.00	32.95	2	221	0.90%
2020/11/19	0	0.00	0.4	31.16	31.60	-0.4	170	-0.24%
2020/11/17	2	30.60	5	31.20	31.30	-3	148	-2.02%
2020/11/10	0	0.00	0.2	30.60	30.60	-0.2	94	-0.20%
2020/11/06	4	28.31	1	28.40	28.00	3	60	4.94%
2020/11/05	1.2	28.38	0	0.00	28.40	1.2	59	2.03%
2020/11/04	0	0.00	1	28.45	28.40	-1	59	-1.69%
2020/11/03	0.8	28.55	0	0.00	28.55	0.8	58	1.36%
2020/10/20	1	28.80	0	0.00	28.95	1	67	1.49%
2020/10/16	2	29.35	0	0.00	29.35	2	71	2.79%
2020/10/13	0	0.00	8	29.60	29.65	-8	75	-10.60%
2020/09/28	0	0.00	25	28.50	28.50	-25	84	-29.43%
2020/09/25	1	28.30	0	0.00	28.35	1	86	1.16%
2020/09/24	0	0.00	2	28.50	28.50	-2	87	-2.29%
2020/09/21	0	0.00	4	29.78	29.80	-4	90	-4.40%
2020/09/14	1	28.55	0	0.00	28.60	1	91	1.09%
2020/08/26	0	0.00	1	29.50	29.80	-1	129	-0.77%
2020/08/14	1	28.35	1	28.60	28.60	0	272	0.00%
2020/08/11	1	28.75	0	0.00	28.70	1	276	0.36%
2020/07/21	0	0.00	1	33.00	33.45	-1	287	-0.35%
2020/07/10	0.2	33.25	0	0.00	33.25	0.2	295	0.07%
2020/07/09	0	0.00	2	33.15	33.80	-2	295	-0.68%
2020/07/08	2	32.70	0	0.00	32.85	2	292	0.68%
2020/07/02	0	0.00	2	34.60	34.10	-2	293	-0.68%
2020/06/15	2	33.90	0	0.00	34.25	2	309	0.65%
2020/06/11	0	0.00	1	34.90	34.85	-1	315	-0.32%
2020/06/10	0	0.00	1	35.60	35.65	-1	314	-0.32%
2020/06/09	1	36.20	0	0.00	36.05	1	315	0.32%
2020/06/05	2	35.70	0	0.00	35.90	2	312	0.64%
2020/06/04	25	35.50	0	0.00	35.60	25	312	8.01%
2020/05/28	2	36.48	2	36.00	36.10	0	289	0.00%
2020/05/27	5	38.10	0	0.00	36.75	5	272	1.83%
2020/05/26	2	37.60	8	37.80	37.80	-6	224	-2.67%
2020/05/25	12	33.25	10	34.40	34.40	2	185	1.08%
2020/05/21	0	0.00	10	31.85	31.85	-10	180	-5.53%
2020/05/07	1	29.80	6	29.90	30.20	-5	183	-2.72%
2020/04/30	1	32.00	0	0.00	32.05	1	189	0.53%
2020/04/23	0	0.00	2	28.80	28.90	-2	209	-0.96%
2020/04/21	0	0.00	5	28.93	28.55	-5	210	-2.38%
2020/04/17	0	0.00	4	29.70	30.00	-4	230	-1.73%
2020/04/16	5	30.00	0	0.00	29.75	5	240	2.08%
2020/04/13	0	0.00	1	28.45	28.50	-1	246	-0.41%
2020/04/07	1	28.00	0	0.00	28.00	1	242	0.41%
2020/03/27	2	27.95	0	0.00	27.90	2	240	0.83%
2020/03/19	1	20.85	0	0.00	21.30	1	227	0.44%
2020/03/18	3	23.80	0	0.00	23.15	3	219	1.37%
2020/03/03	0	0.00	0.8	34.60	34.65	-0.8	184	-0.42%
2020/02/27	1	35.05	0	0.00	35.00	1	182	0.55%
2020/02/24	0	0.00	9	35.60	35.60	-9	171	-5.23%
2020/01/15	2	40.00	0	0.00	40.60	2	111	1.79%
2019/10/07	0	0.00	0.1	36.10	36.20	-0.1	45	-0.22%
2019/10/04	0	0.00	1	36.05	36.00	-1	46	-2.16%
2019/08/28	0	0.00	1	36.20	35.95	-1	56	-1.78%
2019/07/19	8	35.94	0	0.00	35.95	8	57	13.96%
2019/07/15	0	0.00	5	39.25	39.15	-5	47	-10.53%
2019/06/11	6	37.75	0	0.00	37.70	6	48	12.28%
2019/06/05	0.2	37.50	0	0.00	37.35	0.2	47	0.48%
2019/05/22	0.2	36.90	0	0.00	36.70	0.2	45	0.44%
2019/03/27	0.3	36.65	1	36.60	36.70	-0.7	40	-1.80%
2019/02/18	0	0.00	5	35.95	35.90	-5	74	-6.70%
2018/11/27	5	36.00	0	0.00	36.30	5	52	9.50%
2018/11/26	0	0.00	1	37.30	36.50	-1	46	-2.17%
2018/09/17	0	0.00	3.7	33.77	33.75	-3.7	49	-7.41%
2018/08/29	0	0.00	3	34.30	34.30	-3	60	-4.95%
2018/08/28	0	0.00	1	34.60	34.35	-1	60	-1.66%
2018/08/14	0	0.00	1	35.00	34.95	-1	65	-1.53%
2018/08/10	1	35.65	0	0.00	35.60	1	66	1.50%
2018/07/12	0	0.00	1	34.80	34.50	-1	73	-1.36%
2018/07/05	1	34.65	0	0.00	34.50	1	76	1.30%
2018/07/03	2	37.55	0	0.00	37.40	2	76	2.61%
2018/05/31	0	0.00	1.1	37.09	37.15	-1.1	73	-1.43%
2018/04/23	1	36.30	0	0.00	36.15	1	67	1.49%
2018/04/09	4	36.15	0	0.00	36.20	4	83	4.82%
2018/03/27	0	0.00	2	35.70	35.75	-2	70	-2.82%
2018/03/22	2	34.70	0	0.00	34.60	2	64	3.12%
2018/02/06	3	33.85	0	0.00	33.75	3	65	4.58%
2018/01/26	5	35.25	0	0.00	35.25	5	66	7.51%
2018/01/16	0	0.00	8	35.71	35.80	-8	59	-13.42%
2018/01/09	0	0.00	2	35.83	35.65	-2	50	-3.92%