鳳凰 (5706)-元大-承德券商分點個股進出

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
78.4
漲跌
▲0.3
漲幅
+0.38%
成交量
1,731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－元大-承德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-承德券商分點個股進出
元大-承德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
2024/05/08	3	75.70	15	75.90	75.60	-12	1,502	-0.80%
2024/05/07	6	76.20	6	77.20	75.90	0	1,496	0.00%
2024/05/02	4	79.60	4	80.05	80.00	0	1,463	0.00%
2024/04/30	5	77.04	0	0.00	77.70	5	1,405	0.36%
2024/04/29	28	79.25	25	82.72	79.00	3	1,375	0.22%
2024/04/26	40	78.92	38	78.54	79.70	2	1,233	0.16%
2024/04/25	80	77.84	79	79.88	78.50	1	1,139	0.09%
2024/04/24	1	74.20	12	73.15	76.30	-11	920	-1.20%
2024/04/23	22	73.90	23	75.52	73.10	-1	828	-0.12%
2024/04/16	0	0.00	1	68.50	68.40	-1	752	-0.13%
2024/04/12	0	0.00	1	74.10	73.10	-1	754	-0.13%
2024/04/11	33	74.48	33	74.23	74.10	0	727	0.00%
2024/04/02	0	68.70	0	0.00	68.60	0	658	0.00%
2024/03/29	0	0.00	5	68.70	68.40	-5	660	-0.76%
2024/03/15	4	67.85	6	69.03	67.60	-2	677	-0.30%
2024/03/13	0	0.00	0	67.30	67.20	0	648	0.00%
2024/03/12	3	68.00	4	67.25	68.00	-1	653	-0.15%
2024/03/11	12	64.20	12	63.68	64.20	0	644	0.00%
2024/02/27	1	61.80	0	0.00	61.40	1	840	0.12%
2024/02/23	0	0.00	1.1	61.51	61.50	-1.1	1,132	-0.10%
2024/02/19	1	63.70	0	0.00	63.70	1	1,899	0.05%
2024/02/15	1	65.20	0.3	64.70	64.50	0.7	1,919	0.04%
2024/01/29	3	68.87	3	69.20	68.90	0	2,134	0.00%
2024/01/24	0	0.00	2	68.45	68.50	-2	2,274	-0.09%
2024/01/23	0	0.00	1	67.60	67.50	-1	2,302	-0.04%
2024/01/22	0	0.00	2	67.80	67.90	-2	2,313	-0.09%
2024/01/17	0.3	68.20	0	0.00	67.70	0.3	2,389	0.01%
2024/01/16	5	68.70	0	0.00	67.40	5	2,417	0.21%
2024/01/15	2	70.10	0	0.00	70.40	2	2,411	0.08%
2024/01/12	1	74.10	6	73.20	74.10	-5	2,380	-0.21%
2024/01/11	3	72.20	3	72.20	72.20	0	2,377	0.00%
2024/01/10	5	72.00	0	0.00	72.80	5	2,377	0.21%
2024/01/09	0	0.00	3	73.90	73.60	-3	2,377	-0.13%
2024/01/05	1	74.50	1	74.30	74.00	0	2,424	0.00%
2024/01/03	4	74.70	3	73.80	73.70	1	2,413	0.04%
2023/12/29	18	73.67	17	74.05	73.50	1	2,407	0.04%
2023/12/20	4	71.93	1	71.80	71.80	3	2,375	0.13%
2023/12/13	1	72.70	0	0.00	72.40	1	2,373	0.04%
2023/12/12	0	0.00	2.1	73.70	72.10	-2.1	2,379	-0.09%
2023/12/08	1.1	75.49	0	0.00	74.40	1.1	2,411	0.04%
2023/12/07	1	75.80	1	75.70	75.00	0	2,412	0.00%
2023/12/06	0	0.00	0.1	75.60	75.40	-0.1	2,414	0.00%
2023/12/05	16	74.00	0	0.00	73.90	16	2,396	0.67%
2023/12/04	0	75.38	0	0.00	75.10	0	2,396	0.00%
2023/12/01	0.1	74.88	0	0.00	74.30	0.1	2,389	0.00%
2023/11/30	1	75.40	0	0.00	74.30	1	2,386	0.04%
2023/11/29	0	74.50	1	74.20	73.90	-1	2,376	-0.04%
2023/11/28	1	74.50	0	0.00	74.80	1	2,371	0.04%
2023/11/27	0	0.00	1	73.30	73.00	-1	2,368	-0.04%
2023/11/24	2	76.05	4	76.45	75.10	-2	2,338	-0.09%
2023/11/22	17	78.86	5	79.26	78.50	12	2,199	0.55%
2023/11/21	1	77.60	4	76.65	78.50	-3	2,154	-0.14%
2023/11/20	34	77.16	5	78.04	76.50	29	2,078	1.39%
2023/11/17	85	80.58	94	80.17	82.60	-9	1,878	-0.48%
2023/11/16	38	74.61	68	72.77	75.10	-30	1,634	-1.84%
2023/11/10	2	68.40	0	0.00	68.80	2	1,446	0.14%
2023/11/09	0	0.00	2	67.50	67.30	-2	1,446	-0.14%
2023/11/07	0	0.00	2	69.10	69.10	-2	1,529	-0.13%
2023/11/06	9	69.81	8	69.80	69.50	1	1,509	0.07%
2023/11/02	1	68.50	0	0.00	68.90	1	1,472	0.07%
2023/10/30	3	67.17	3	65.83	65.60	0	1,380	0.00%
2023/10/27	2	66.25	0	0.00	66.40	2	1,404	0.14%
2023/10/26	7	65.70	7	65.50	64.90	0	1,455	0.00%
2023/10/25	3	64.60	3	64.90	66.60	0	1,593	0.00%
2023/10/16	11	62.24	11	63.61	62.10	0	2,152	0.00%
2023/10/13	20	65.10	20	64.81	63.60	0	2,203	0.00%
2023/09/13	25	68.94	25	69.80	69.00	0	4,095	0.00%
2023/09/12	0	0.00	3	67.40	67.20	-3	4,182	-0.07%
2023/09/04	0	0.00	1	70.70	71.00	-1	6,177	-0.02%
2023/08/31	1	72.40	1	72.00	72.10	0	7,232	0.00%
2023/08/30	1	73.70	0	0.00	73.20	1	7,433	0.01%
2023/08/28	2	73.95	5	71.36	71.50	-3	8,316	-0.04%
2023/08/25	23.8	77.16	21	77.60	76.90	2.8	8,681	0.03%
2023/08/23	5	74.40	5	74.80	74.30	0	8,955	0.00%
2023/08/17	11	78.13	11	78.62	77.90	0	10,905	0.00%
2023/08/11	1	79.00	0	0.00	79.40	1	11,597	0.01%
2023/08/09	0.1	79.00	0	0.00	78.70	0.1	11,868	0.00%
2023/08/08	0.1	80.00	0	0.00	79.40	0.1	11,911	0.00%
2023/08/07	1	81.10	1	79.90	81.10	0	11,903	0.00%
2023/08/01	2.1	81.00	2	81.70	81.00	0.1	11,857	0.00%
2023/07/28	24	83.14	14	82.09	82.30	10	11,760	0.09%
2023/07/27	1	82.00	1	82.00	82.30	0	11,589	0.00%
2023/07/26	3	81.40	3	82.60	81.00	0	11,542	0.00%
2023/07/24	8	79.00	0	0.00	79.80	8	11,409	0.07%
2023/07/21	8	84.00	8	85.15	81.00	0	11,333	0.00%
2023/07/20	8	85.44	12	83.79	84.70	-4	11,152	-0.04%
2023/07/19	6	80.47	5	81.78	80.50	1	11,014	0.01%
2023/07/18	0	0.00	3	83.67	80.60	-3	10,979	-0.03%
2023/07/17	0	0.00	5	87.04	84.80	-5	10,933	-0.05%
2023/07/14	3	89.77	2	90.60	88.50	1	10,927	0.01%
2023/07/13	0	0.00	3	91.33	89.50	-3	10,872	-0.03%
2023/07/12	1	91.50	0	0.00	91.60	1	10,871	0.01%
2023/07/11	0	0.00	1	97.00	95.80	-1	10,890	-0.01%
2023/07/10	8	96.85	8	99.25	96.90	0	10,951	0.00%
2023/07/07	14	99.76	9	100.34	98.00	5	10,905	0.05%
2023/07/06	0	0.00	1	98.70	101.00	-1	10,761	-0.01%
2023/07/05	13	105.85	14	110.14	105.50	-1	10,654	-0.01%
2023/07/04	1	108.00	0	0.00	109.00	1	10,551	0.01%
2023/07/03	3	112.17	18	112.67	112.00	-15	10,500	-0.14%
2023/06/29	5	113.00	6	112.33	113.00	-1	10,417	-0.01%
2023/06/28	14	111.68	12	111.71	111.50	2	10,357	0.02%
2023/06/27	2	112.50	9.1	108.73	108.50	-7.1	10,253	-0.07%
2023/06/26	6	111.58	5	114.00	112.00	1	10,121	0.01%
2023/06/21	46	114.73	46	115.68	112.00	0	10,035	0.00%
2023/06/20	31	114.74	29	114.79	114.00	2	9,827	0.02%
2023/06/19	51.1	113.29	39.1	112.77	113.00	12	9,597	0.13%
2023/06/16	14	111.61	12	113.63	110.00	2	9,395	0.02%
2023/06/15	12	114.50	14	112.43	114.50	-2	9,281	-0.02%
2023/06/14	36	113.65	39	114.22	113.00	-3	9,177	-0.03%
2023/06/13	20	114.18	13.5	113.19	111.50	6.5	8,851	0.07%
2023/06/12	2	111.00	11	110.91	110.00	-9	8,499	-0.11%
2023/06/09	14	117.82	11	116.49	116.50	3	8,329	0.04%
2023/06/08	73.1	123.33	64	122.83	119.50	9.1	7,981	0.11%
2023/06/07	31	123.66	34	123.07	123.00	-3	7,613	-0.04%
2023/06/06	22	113.00	19	116.61	118.00	3	6,856	0.04%
2023/06/05	6	110.75	8	108.50	107.50	-2	6,603	-0.03%
2023/06/02	53	105.84	52	108.48	109.50	1	6,400	0.02%
2023/06/01	75	104.44	72.1	104.16	102.00	2.9	6,089	0.05%
2023/05/31	17	95.42	20.1	96.69	99.10	-3.1	5,541	-0.06%
2023/05/30	0.2	90.20	0	0.00	90.10	0.2	5,158	0.00%
2023/05/29	60	89.98	55	89.70	90.00	5	4,980	0.10%
2023/05/26	18	94.21	54	93.30	87.90	-36	4,826	-0.75%
2023/05/25	73	90.53	44.7	88.71	95.30	28.3	4,388	0.64%
2023/05/24	2	85.05	11.5	82.43	86.70	-9.5	3,504	-0.27%
2023/05/23	0	0.00	13	72.48	78.90	-13	3,272	-0.40%
2023/05/22	41	71.73	41	71.32	71.80	0	3,207	0.00%
2023/05/19	21	70.50	22	70.00	70.20	-1	3,211	-0.03%
2023/05/18	68	67.85	45	67.87	67.90	23	3,290	0.70%
2023/05/17	61	67.90	63	67.87	67.90	-2	3,536	-0.06%
2023/05/16	18	66.33	43	65.68	66.80	-25	3,334	-0.75%
2023/05/15	45	64.14	47.8	64.57	63.50	-2.8	3,127	-0.09%
2023/05/12	27	62.94	24	61.83	62.90	3	2,993	0.10%
2023/05/11	28	62.25	31	62.10	61.70	-3	2,946	-0.10%
2023/05/10	4	61.30	4	59.70	61.60	0	2,904	0.00%
2023/05/08	0	0.00	1	61.80	61.60	-1	2,937	-0.03%
2023/04/27	3	61.83	3	61.00	61.90	0	3,005	0.00%
2023/04/24	5	62.48	3	62.77	62.60	2	3,007	0.07%
2023/04/21	8.3	63.02	8	63.80	62.50	0.3	3,013	0.01%
2023/04/20	3	64.43	2.1	66.21	64.00	0.9	3,006	0.03%
2023/04/19	1	66.80	2	66.00	65.90	-1	2,989	-0.03%
2023/04/18	0	0.00	0.1	65.20	64.50	-0.1	2,947	0.00%
2023/04/17	0.1	68.30	0	0.00	65.90	0.1	2,948	0.00%
2023/04/14	1.1	66.70	3	67.00	66.40	-1.9	2,918	-0.07%
2023/04/13	2	64.40	2.5	66.90	66.00	-0.5	2,847	-0.02%
2023/04/10	0	0.00	0	63.50	63.80	0	2,865	0.00%
2023/04/06	0	63.60	0	0.00	63.00	0	2,992	0.00%
2023/03/31	26	64.28	26	63.92	64.30	0	2,995	0.00%
2023/03/30	6	64.35	3.1	65.06	64.00	2.9	3,022	0.10%
2023/03/29	23.1	64.74	23	64.51	65.00	0.1	3,034	0.00%
2023/03/28	4	64.20	4	64.95	63.40	0	3,025	0.00%
2023/03/24	1	63.70	1	64.30	63.80	0	3,506	0.00%
2023/03/23	1	64.60	0	0.00	64.30	1	3,602	0.03%
2023/03/20	2	61.30	1	61.20	62.30	1	3,596	0.03%
2023/03/17	8	61.25	8	59.80	61.20	0	3,601	0.00%
2023/03/14	0	0.00	1	64.80	62.50	-1	3,552	-0.03%
2023/03/13	5.1	63.19	0	0.00	63.90	5.1	3,539	0.14%
2023/03/10	41.1	66.12	42.3	71.18	65.40	-1.2	3,509	-0.03%
2023/03/09	2	69.10	2	68.40	69.80	0	3,310	0.00%
2023/03/08	10	67.76	9	69.31	67.60	1	3,307	0.03%
2023/03/07	20	68.42	20	68.59	68.30	0	3,320	0.00%
2023/03/06	4	68.00	4	67.85	67.80	0	3,319	0.00%
2023/03/03	4.1	67.83	0	0.00	67.90	4.1	3,306	0.12%
2023/03/02	3	70.40	4	69.28	69.00	-1	3,257	-0.03%
2023/03/01	10	70.10	10	71.00	70.00	0	3,216	0.00%
2023/02/24	4	70.88	0	0.00	71.20	4	3,199	0.13%
2023/02/23	7	70.86	16.3	70.90	70.90	-9.3	3,153	-0.29%
2023/02/22	10	69.56	3	69.57	68.80	7	3,097	0.23%
2023/02/21	11	68.30	10	68.51	68.80	1	3,029	0.03%
2023/02/20	1	68.60	1	72.40	68.60	0	2,971	0.00%
2023/02/17	45	71.64	33.5	71.07	71.90	11.5	2,839	0.41%
2023/02/16	26.2	70.56	33	70.12	71.80	-6.8	2,687	-0.25%
2023/02/15	44	68.04	48	67.89	68.80	-4	2,351	-0.17%
2023/02/14	3.3	62.85	2	62.95	64.40	1.3	1,982	0.07%
2023/02/13	12	61.53	12	62.32	61.80	0	1,919	0.00%
2023/02/10	1	61.80	1	62.20	61.30	0	1,921	0.00%
2023/02/09	1	62.20	1	63.40	62.20	0	1,923	0.00%
2023/02/07	1	62.80	1	63.10	63.00	0	1,912	0.00%
2023/02/06	6	62.62	16	62.49	62.60	-10	1,910	-0.52%
2023/02/03	11	62.27	0	0.00	61.20	11	1,885	0.58%
2023/02/01	2	61.50	2	61.60	61.90	0	1,847	0.00%
2023/01/31	8	60.21	9	60.02	60.30	-1	1,844	-0.05%
2023/01/30	2	59.60	1	60.60	59.50	1	1,850	0.05%
2023/01/17	8	59.95	8	60.10	59.70	0	1,864	0.00%
2023/01/16	3	60.00	3	59.70	60.00	0	1,887	0.00%
2023/01/05	0	0.00	8	61.76	61.20	-8	2,165	-0.37%
2023/01/03	15	61.90	15	61.17	61.90	0	2,167	0.00%
2022/12/30	39	61.53	39	61.89	61.40	0	2,230	0.00%
2022/12/29	20	60.13	15	60.73	61.80	5	2,205	0.23%
2022/12/28	35	60.99	36	61.15	61.00	-1	2,187	-0.05%
2022/12/27	44	60.48	50	64.51	60.70	-6	2,143	-0.28%
2022/12/26	3	60.97	2	61.80	60.30	1	2,064	0.05%
2022/12/23	1	60.50	1	61.40	61.10	0	2,124	0.00%
2022/12/22	11	61.40	12	61.76	61.40	-1	2,150	-0.05%
2022/12/21	21	60.41	20	59.63	60.50	1	2,168	0.05%
2022/12/20	11	57.90	17	58.44	57.90	-6	2,218	-0.27%
2022/12/19	15	58.64	12	60.27	58.50	3	2,292	0.13%
2022/12/16	33	65.82	28	63.99	60.10	5	2,435	0.21%
2022/12/15	10	63.44	12	64.50	64.70	-2	2,212	-0.09%
2022/12/13	21	58.06	21	58.74	58.20	0	2,273	0.00%
2022/12/12	10	57.80	10	58.10	57.80	0	2,351	0.00%
2022/12/08	7	58.00	7	56.90	58.00	0	2,546	0.00%
2022/12/06	2	58.10	0	0.00	57.20	2	2,599	0.08%
2022/12/02	0	0.00	13	57.42	57.30	-13	2,608	-0.50%
2022/12/01	0	0.00	1	58.50	58.50	-1	2,605	-0.04%
2022/11/28	0	52.70	0	0.00	54.00	0	2,597	0.00%
2022/11/18	18	56.87	8	55.90	53.40	10	3,042	0.33%
2022/11/07	3	50.80	0	0.00	50.80	3	2,995	0.10%
2022/10/26	1	44.70	0	0.00	45.40	1	3,024	0.03%
2022/10/25	2	45.50	2	45.90	45.50	0	3,021	0.00%
2022/10/24	20	46.44	21	46.16	46.60	-1	3,022	-0.03%
2022/10/20	0	0.00	2	46.60	46.20	-2	3,016	-0.07%
2022/10/19	4	48.45	5	49.08	47.60	-1	3,103	-0.03%
2022/10/17	11	49.02	8	47.70	49.25	3	3,120	0.10%
2022/10/14	9.1	50.38	9	52.09	50.40	0.1	3,130	0.00%
2022/10/13	5.1	52.42	3	58.53	52.20	2.1	3,209	0.07%
2022/10/12	2	58.00	2	58.00	58.00	0	3,541	0.00%
2022/10/11	31	57.28	26	57.97	57.20	5	3,609	0.14%
2022/10/07	21	58.89	33	59.25	58.60	-12	3,604	-0.33%
2022/10/06	0	0.00	1	57.60	57.90	-1	3,550	-0.03%
2022/10/04	2	58.20	3	58.47	58.10	-1	3,569	-0.03%
2022/10/03	17	58.19	13	58.43	57.90	4	3,583	0.11%
2022/09/30	45	57.49	37	56.57	58.00	8	3,573	0.22%
2022/09/28	21	56.55	20	58.11	55.00	1	3,508	0.03%
2022/09/27	0	0.00	4	59.70	59.60	-4	3,500	-0.11%
2022/09/26	15	62.78	17	64.91	62.00	-2	3,503	-0.06%
2022/09/23	13	67.36	6	68.18	65.40	7	3,468	0.20%
2022/09/22	69	68.35	72.1	70.38	67.90	-3.1	3,298	-0.09%
2022/09/21	7	67.04	5	67.30	67.50	2	3,046	0.07%
2022/09/20	26	66.93	26.1	66.42	67.00	-0.1	2,982	0.00%
2022/09/19	31	65.04	31	65.81	65.00	0	2,916	0.00%
2022/09/16	47	66.59	52	65.72	66.60	-5	2,865	-0.17%
2022/09/15	52	65.55	52	66.33	64.00	0	2,746	0.00%
2022/09/14	8	65.36	7	65.11	65.40	1	2,752	0.04%
2022/09/13	0	0.00	3	64.37	64.80	-3	2,774	-0.11%
2022/09/08	6	62.07	5	62.60	62.00	1	2,866	0.03%
2022/09/07	3	60.80	3	61.60	60.90	0	2,898	0.00%
2022/09/06	28	62.95	25.2	65.10	61.40	2.8	2,930	0.10%
2022/09/05	0	0.00	0.2	62.45	61.30	-0.2	2,946	-0.01%
2022/09/02	1	62.80	1	63.40	62.80	0	3,159	0.00%
2022/09/01	3	63.50	3	64.40	63.50	0	3,215	0.00%
2022/08/31	13	65.12	8	65.83	64.60	5	3,315	0.15%
2022/08/30	10	63.80	10	64.70	64.00	0	3,468	0.00%
2022/08/29	40	65.39	46.7	66.17	63.80	-6.7	3,661	-0.18%
2022/08/26	9	64.03	4	64.55	66.30	5	3,950	0.13%
2022/08/24	2	61.00	0	0.00	60.60	2	4,646	0.04%
2022/08/22	10	61.39	10	61.42	61.30	0	5,294	0.00%
2022/08/19	5	60.66	6	60.63	60.90	-1	5,370	-0.02%
2022/08/16	8	60.20	8	61.70	60.20	0	5,449	0.00%
2022/08/08	1	58.50	0	0.00	58.70	1	5,698	0.02%
2022/08/05	17	60.10	18	60.78	60.20	-1	5,843	-0.02%
2022/08/04	0	0.00	2.3	57.79	58.70	-2.3	5,940	-0.04%
2022/08/01	0	0.00	1	63.40	63.40	-1	6,265	-0.02%
2022/07/29	2	63.45	1	63.10	64.00	1	6,289	0.02%
2022/07/27	10	69.00	4	68.70	68.80	6	6,352	0.09%
2022/07/26	9	72.06	5	71.78	67.80	4	6,463	0.06%
2022/07/25	0	0.00	2	69.30	69.30	-2	6,565	-0.03%
2022/07/22	13	69.26	9	68.76	69.50	4	6,553	0.06%
2022/07/21	7	69.30	8	67.84	69.30	-1	6,560	-0.02%
2022/07/20	43	69.47	41	70.39	70.10	2	6,591	0.03%
2022/07/19	33	70.07	36	70.16	68.50	-3	6,508	-0.05%
2022/07/18	2	64.65	5	63.48	66.40	-3	6,168	-0.05%
2022/07/13	3	60.90	3	62.10	60.50	0	6,307	0.00%
2022/07/11	17	60.81	16	62.38	61.00	1	6,753	0.01%
2022/07/08	1	61.00	0	0.00	60.70	1	7,090	0.01%
2022/07/07	1	58.90	1	60.40	60.20	0	7,256	0.00%
2022/07/05	13	61.17	13	61.30	62.30	0	7,337	0.00%
2022/07/04	64	60.05	64	59.28	59.60	0	7,473	0.00%
2022/07/01	0	57.30	14	58.31	57.30	-14	7,472	-0.19%
2022/06/30	1	62.10	0	0.00	62.00	1	7,476	0.01%
2022/06/29	2	63.85	2	63.95	64.10	0	7,544	0.00%
2022/06/28	4	63.90	4	64.80	63.60	0	7,760	0.00%
2022/06/27	19	64.93	19	63.98	65.20	0	7,879	0.00%
2022/06/24	25	62.66	25	63.05	62.60	0	8,086	0.00%
2022/06/23	28	62.85	28	64.25	62.20	0	8,142	0.00%
2022/06/22	35	65.25	36	67.90	63.50	-1	8,307	-0.01%
2022/06/21	30	67.92	25	67.18	68.10	5	8,303	0.06%
2022/06/20	1	67.60	2	67.75	65.70	-1	8,572	-0.01%
2022/06/17	21	68.33	23	67.67	69.10	-2	8,636	-0.02%
2022/06/16	6	68.00	5	70.30	67.90	1	8,605	0.01%
2022/06/15	55	69.47	54	69.81	69.40	1	8,658	0.01%
2022/06/14	22	70.22	23	71.15	70.30	-1	8,852	-0.01%
2022/06/13	67.1	72.57	68	74.79	70.30	-1	8,844	-0.01%
2022/06/10	26	72.38	25	72.95	72.50	1	8,719	0.01%
2022/06/09	11	73.04	13	73.45	72.90	-2	8,760	-0.02%
2022/06/08	76	73.68	59	74.37	72.90	17	8,742	0.19%
2022/06/07	16	71.98	19	71.58	72.90	-3	8,753	-0.03%
2022/06/06	17	76.52	18	77.22	73.70	-1	8,664	-0.01%
2022/06/02	30	77.13	48.2	75.21	75.00	-18.2	8,360	-0.22%
2022/06/01	9.3	73.16	9	73.62	72.00	0.3	7,901	0.00%
2022/05/31	130	71.67	129	72.13	72.80	1	8,076	0.01%	大買/大賣/
2022/05/30	3	71.70	8	70.29	72.00	-5	7,905	-0.06%
2022/05/27	7	65.37	9	66.76	65.50	-2	7,907	-0.03%
2022/05/25	4	65.00	4	64.63	65.00	0	8,740	0.00%
2022/05/23	11	63.66	11	63.09	63.40	0	9,376	0.00%
2022/05/20	0	0.00	2	61.90	61.30	-2	9,496	-0.02%
2022/05/18	2	63.70	0	0.00	63.70	2	10,320	0.02%
2022/05/16	2	63.20	1	62.90	64.40	1	10,384	0.01%
2022/05/13	3	62.60	14	61.10	64.00	-11	10,384	-0.11%
2022/05/12	22	65.85	3	66.83	63.00	19	10,243	0.19%
2022/05/11	5	69.68	3	70.37	70.00	2	10,145	0.02%
2022/05/09	14	71.71	14	72.59	70.50	0	10,033	0.00%
2022/05/06	4	70.08	1	70.60	71.00	3	9,780	0.03%
2022/05/04	1	71.90	1	71.20	71.20	0	9,724	0.00%
2022/05/03	10	71.22	10	70.82	71.40	0	9,662	0.00%
2022/04/29	12	70.44	23	71.93	69.80	-11	9,511	-0.12%
2022/04/27	2	68.15	2	67.20	67.50	0	9,278	0.00%
2022/04/26	14	68.86	60	68.86	68.10	-46	9,233	-0.50%
2022/04/25	34	68.29	33	69.17	68.70	1	9,134	0.01%
2022/04/21	7	69.07	1	68.20	69.10	6	8,993	0.07%
2022/04/20	0	0.00	2	67.85	68.00	-2	8,925	-0.02%
2022/04/19	58	69.85	7	69.49	68.40	51	8,856	0.58%
2022/04/18	1	68.50	0	0.00	68.10	1	8,743	0.01%
2022/04/15	22	77.05	10	76.25	71.90	12	8,542	0.14%
2022/04/14	21	78.04	143	80.81	77.20	-122	8,248	-1.48%	大賣/鉅額交易
2022/04/13	9	70.16	26	70.90	73.70	-17	7,877	-0.22%
2022/04/12	2	67.30	0	0.00	67.00	2	7,686	0.03%
2022/04/11	3	65.30	1	65.30	65.30	2	7,645	0.03%
2022/04/08	1	68.80	3	68.90	69.10	-2	7,542	-0.03%
2022/04/07	1	64.50	0	0.00	65.00	1	7,353	0.01%
2022/04/01	2	67.05	12	67.51	67.50	-10	7,200	-0.14%
2022/03/31	146	68.87	7	68.54	66.70	139	7,105	1.96%	大買/鉅額交易
2022/03/30	5	66.72	0	0.00	67.00	5	6,869	0.07%
2022/03/29	10	67.43	2	66.55	65.50	8	6,733	0.12%
2022/03/28	1	63.00	0	0.00	64.50	1	6,486	0.02%
2022/03/25	10	67.63	13	68.18	66.70	-3	6,387	-0.05%
2022/03/23	3	66.37	3	67.90	66.30	0	6,104	0.00%
2022/03/22	2	63.05	4	64.75	64.80	-2	5,766	-0.03%
2022/03/21	1	63.10	1	63.10	63.10	0	5,648	0.00%
2022/03/18	6	64.90	5	64.64	63.90	1	5,594	0.02%
2022/03/17	26	65.32	20	65.98	64.60	6	5,490	0.11%
2022/03/16	34	62.04	35	62.85	62.70	-1	5,248	-0.02%
2022/03/15	1	62.30	6	62.05	62.30	-5	5,170	-0.10%
2022/03/14	8	64.53	8	62.88	63.10	0	5,069	0.00%
2022/03/11	6	62.30	6	62.30	63.10	0	4,962	0.00%
2022/03/10	16	65.52	35	66.49	61.90	-19	4,862	-0.39%
2022/03/09	4	61.18	3	61.53	62.00	1	4,621	0.02%
2022/03/08	14	62.20	12	61.37	61.10	2	4,484	0.04%
2022/03/07	7	63.86	0	0.00	61.10	7	4,248	0.16%
2022/03/04	22	67.19	21	67.56	67.00	1	4,126	0.02%
2022/03/03	13	66.05	16	65.91	68.50	-3	3,744	-0.08%
2022/03/02	7	63.10	3	62.00	62.30	4	3,418	0.12%
2022/03/01	15	60.42	21	61.12	62.50	-6	3,265	-0.18%
2022/02/25	23	64.72	14.2	65.30	61.80	8.8	3,030	0.29%
2022/02/24	31	63.54	27.4	63.65	66.00	3.6	2,306	0.16%
2022/02/23	14	58.49	23	58.87	60.00	-9	1,825	-0.49%
2022/02/22	1	55.50	0	0.00	58.90	1	1,607	0.06%
2022/02/21	8	60.36	21	60.26	57.60	-13	1,440	-0.90%
2022/02/18	32	57.55	19	57.77	59.10	13	1,125	1.15%
2022/02/16	6	49.48	1	49.20	49.55	5	436	1.14%
2022/02/15	10	50.60	11	48.48	48.05	-1	410	-0.24%
2022/02/14	3	47.37	1	47.30	47.55	2	359	0.56%
2022/02/11	1	47.05	1	47.55	46.60	0	351	0.00%
2022/02/08	2	45.00	0	0.00	44.85	2	344	0.58%
2022/01/13	0.1	40.85	0	0.00	40.00	0.1	319	0.03%
2021/11/30	0	0.00	2	42.95	42.50	-2	382	-0.52%
2021/11/29	2	42.30	0	0.00	42.00	2	381	0.52%
2021/11/26	0	0.00	1	44.70	44.20	-1	374	-0.27%
2021/11/24	1	44.65	0	0.00	44.80	1	365	0.27%
2021/10/07	0	0.00	1	42.95	43.85	-1	417	-0.24%
2021/10/06	2	43.30	0	0.00	42.25	2	426	0.47%
2021/10/05	1	44.05	1	43.20	43.10	0	447	0.00%
2021/10/04	0	0.00	1	43.65	42.70	-1	479	-0.21%
2021/09/06	1	38.50	0	0.00	38.45	1	859	0.12%
2021/07/27	0	0.00	1	44.40	44.35	-1	1,029	-0.10%
2021/07/26	1	45.70	0	0.00	45.70	1	1,025	0.10%
2021/07/19	1	48.00	0	0.00	47.10	1	965	0.10%
2021/07/13	0	0.00	1	45.70	43.65	-1	930	-0.11%
2021/07/12	1	45.50	1	45.15	45.05	0	918	0.00%
2021/07/09	3	49.05	4	47.70	46.75	-1	896	-0.11%
2021/07/08	3	48.42	1	48.30	47.45	2	860	0.23%
2021/07/07	5	49.55	1	46.90	49.85	4	768	0.52%
2021/07/06	0	0.00	0.9	45.15	45.35	-0.9	653	-0.14%
2021/07/02	0.2	43.00	2	42.35	42.30	-1.8	629	-0.29%
2021/07/01	2.1	44.32	0	0.00	44.15	2.1	618	0.34%
2021/06/21	0	0.00	1	43.50	43.70	-1	617	-0.16%
2021/06/17	0	0.00	3	41.83	42.00	-3	625	-0.48%
2021/06/15	1	40.05	1	41.50	41.70	0	661	0.00%
2021/06/04	1	41.25	5	43.00	41.95	-4	868	-0.46%
2021/05/26	0	0.00	0.2	35.50	36.90	-0.2	912	-0.02%
2021/05/21	0	0.00	1	35.60	35.15	-1	1,092	-0.09%
2021/05/07	1	35.70	0	0.00	36.50	1	1,035	0.10%
2021/05/04	1	34.00	0	0.00	34.50	1	1,023	0.10%
2021/04/23	0	0.00	3	39.85	39.85	-3	984	-0.30%
2021/04/22	3	39.42	0	0.00	39.10	3	979	0.31%
2021/04/06	1	40.25	0	0.00	40.20	1	917	0.11%
2021/04/01	0	0.00	1	40.55	40.85	-1	902	-0.11%
2021/03/31	0	0.00	2	42.43	41.70	-2	887	-0.23%
2021/03/18	1	45.50	10	45.60	45.55	-9	775	-1.16%
2021/03/17	0	0.00	1	45.10	44.65	-1	747	-0.13%
2021/03/16	0	0.00	1	44.95	44.80	-1	731	-0.14%
2021/03/15	13	44.53	4	45.00	44.30	9	692	1.30%
2021/03/12	1	41.60	1	41.80	41.85	0	646	0.00%
2021/03/11	1	41.35	1	41.30	42.00	0	638	0.00%
2021/03/10	1	44.00	1	42.65	42.00	0	625	0.00%
2021/03/08	1	39.45	0	0.00	38.55	1	457	0.22%
2021/03/04	1	38.00	0	0.00	38.20	1	447	0.22%
2021/03/02	10	38.61	12	38.73	38.05	-2	433	-0.46%
2021/02/26	3	40.98	0	0.00	40.95	3	421	0.71%
2021/02/25	3	40.37	1	39.65	41.10	2	404	0.49%
2021/02/24	4	41.20	5	39.86	41.55	-1	359	-0.28%
2021/02/23	6	38.23	0	0.00	38.20	6	283	2.12%
2020/11/27	1	32.95	0	0.00	32.70	1	223	0.45%
2020/11/25	0	0.00	0.3	33.60	32.20	-0.3	213	-0.14%
2020/09/18	1	29.55	0	0.00	29.50	1	91	1.10%
2020/05/27	0	0.00	10	38.32	36.75	-10	272	-3.67%
2020/05/26	11	36.91	0	0.00	37.80	11	224	4.90%
2020/04/30	0	0.00	0.6	31.90	32.05	-0.6	189	-0.33%
2020/04/29	0	0.00	10	30.44	30.95	-10	191	-5.22%
2020/03/25	0	0.00	20	26.97	27.70	-20	237	-8.42%
2020/02/20	0	0.00	1	36.25	36.40	-1	169	-0.59%
2020/02/14	1	36.90	0	0.00	36.80	1	163	0.61%
2020/02/13	1	37.00	0	0.00	37.05	1	163	0.61%
2020/02/11	0.1	36.15	0	0.00	36.15	0.1	160	0.09%
2020/02/07	0	0.00	1	35.80	35.40	-1	155	-0.64%
2020/02/05	0	0.00	1	36.20	36.05	-1	148	-0.67%
2020/01/31	1	35.90	0	0.00	36.45	1	135	0.74%
2020/01/30	0	0.00	1	36.60	36.05	-1	132	-0.76%
2020/01/20	0	0.00	1	40.50	40.00	-1	119	-0.84%
2020/01/17	1	39.70	0	0.00	39.75	1	115	0.87%
2020/01/14	1	40.40	2	40.53	40.00	-1	109	-0.91%
2020/01/13	4	39.95	2	40.43	40.10	2	107	1.86%
2020/01/06	0	0.00	1	40.20	40.10	-1	64	-1.56%
2019/12/31	1	40.30	0	0.00	40.40	1	62	1.60%
2019/12/30	0	0.00	1	40.80	40.60	-1	61	-1.62%
2019/12/27	1	40.60	0	0.00	40.70	1	61	1.63%
2019/12/25	1	40.55	1	40.30	40.65	0	60	0.00%
2019/12/24	0	0.00	1	40.70	40.50	-1	59	-1.69%
2019/12/19	1	39.30	0	0.00	39.45	1	56	1.78%
2018/11/30	0	0.00	3	37.22	36.80	-3	63	-4.72%
2018/11/29	3	36.80	0	0.00	36.80	3	59	5.05%
2018/11/28	0	0.00	1	36.40	36.25	-1	55	-1.82%
2018/10/08	0	0.00	2	34.00	33.90	-2	36	-5.53%
2018/09/11	0	0.00	1	33.90	33.90	-1	52	-1.91%
2018/02/06	1	34.00	0	0.00	33.75	1	65	1.53%
2018/01/08	0	0.00	1	35.30	35.20	-1	43	-2.30%
2018/01/05	0.6	34.95	0	0.00	34.95	0.6	41	1.46%