鳳凰 (5706)-元大-竹南券商分點個股進出

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
79.0
漲跌
▼0.7
漲幅
-0.88%
成交量
8,860張
產業
上市觀光類股▲2.42%
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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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
2024/04/29	6	80.45	3	78.90	79.00	3	1,375	0.22%
2024/04/26	2	78.30	2	79.35	79.70	0	1,233	0.00%
2024/04/25	5	78.58	6.8	79.04	78.50	-1.8	1,139	-0.15%
2024/04/24	1	75.60	1	76.10	76.30	0	920	0.00%
2024/04/23	6	76.22	9	74.27	73.10	-3	828	-0.36%
2024/04/18	0	0.00	1	68.80	69.80	-1	744	-0.13%
2024/04/17	0	68.90	0	0.00	69.30	0	748	0.01%
2024/04/16	1	69.20	0	0.00	68.40	1	752	0.13%
2024/04/15	2	72.00	0	0.00	71.60	2	746	0.27%
2024/04/12	0	0.00	3	72.40	73.10	-3	754	-0.40%
2024/04/11	0	0.00	5	75.90	74.10	-5	727	-0.69%
2024/04/10	0.1	69.20	0	0.00	69.10	0.1	587	0.02%
2024/04/08	0.1	67.50	0	0.00	67.70	0.1	601	0.02%
2024/04/02	2	68.50	0	0.00	68.60	2	658	0.30%
2024/04/01	2	69.10	0	0.00	68.90	2	661	0.30%
2024/03/27	0	0.00	0	68.80	68.90	0	659	0.00%
2024/03/26	3	67.80	0	0.00	67.50	3	654	0.46%
2024/03/25	0.1	68.70	0	0.00	68.70	0.1	660	0.02%
2024/03/13	0	0.00	1	67.20	67.20	-1	648	-0.15%
2024/03/06	2	63.50	0	0.00	62.30	2	650	0.31%
2024/03/05	0	0.00	2	62.60	63.50	-2	669	-0.30%
2024/02/29	0	0.00	2	61.80	61.70	-2	733	-0.27%
2024/02/23	1	61.80	0	0.00	61.50	1	1,132	0.09%
2024/02/22	1	62.10	0	0.00	62.00	1	1,215	0.08%
2024/02/20	0.1	63.00	1	63.00	62.80	-0.9	1,698	-0.05%
2024/02/16	1	63.50	0	0.00	63.70	1	1,910	0.05%
2024/02/15	1	64.50	4	63.85	64.50	-3	1,919	-0.16%
2024/02/01	0.1	68.40	0	0.00	68.90	0.1	1,973	0.01%
2024/01/31	1	68.30	0	0.00	68.40	1	1,993	0.05%
2024/01/22	1	68.30	0	0.00	67.90	1	2,313	0.04%
2024/01/11	1	72.10	0	0.00	72.20	1	2,377	0.04%
2024/01/10	1	72.20	0	0.00	72.80	1	2,377	0.04%
2024/01/08	2	74.95	0	0.00	74.60	2	2,382	0.08%
2024/01/02	1	72.80	0	0.00	74.00	1	2,405	0.04%
2023/12/29	1	74.00	0	0.00	73.50	1	2,407	0.04%
2023/12/27	0	71.90	0	0.00	72.00	0	2,361	0.00%
2023/12/19	0	0.00	7	69.70	70.20	-7	2,371	-0.30%
2023/11/30	7	75.10	0	0.00	74.30	7	2,386	0.29%
2023/11/27	1	73.00	0	0.00	73.00	1	2,368	0.04%
2023/11/24	0.1	76.40	2	75.20	75.10	-2	2,338	-0.08%
2023/11/22	1.1	81.03	5	79.10	78.50	-4	2,199	-0.18%
2023/11/21	5	76.66	0	0.00	78.50	5	2,154	0.23%
2023/11/20	1	76.10	0	0.00	76.50	1	2,078	0.05%
2023/11/17	0	0.00	3	81.13	82.60	-3	1,878	-0.16%
2023/11/16	0.1	73.60	1	72.30	75.10	-1	1,634	-0.06%
2023/11/15	0	68.70	0	0.00	69.10	0	1,434	0.00%
2023/11/07	0	0.00	1	70.60	69.10	-1	1,529	-0.07%
2023/11/06	1	70.00	0	0.00	69.50	1	1,509	0.07%
2023/11/02	0	0.00	1	68.40	68.90	-1	1,472	-0.07%
2023/11/01	1	67.50	3	68.87	68.80	-2	1,456	-0.14%
2023/10/31	0	0.00	1	67.20	66.60	-1	1,380	-0.07%
2023/10/30	1	67.40	3	65.70	65.60	-2	1,380	-0.14%
2023/10/27	1	66.50	4	66.33	66.40	-3	1,404	-0.21%
2023/10/26	2	67.40	1	65.50	64.90	1	1,455	0.07%
2023/10/24	1	62.00	0	0.00	64.70	1	1,613	0.06%
2023/10/23	1	61.00	0	0.00	60.90	1	1,677	0.06%
2023/10/16	4	61.95	0	0.00	62.10	4	2,152	0.19%
2023/10/13	1	66.00	1	67.40	63.60	0	2,203	0.00%
2023/10/11	5	64.00	0	0.00	63.00	5	2,265	0.22%
2023/09/25	1	66.80	0	0.00	66.40	1	2,928	0.03%
2023/08/28	5.1	74.22	1	71.50	71.50	4.1	8,316	0.05%
2023/08/25	2	77.40	2	77.10	76.90	0	8,681	0.00%
2023/08/23	2	75.80	2	74.70	74.30	0	8,955	0.00%
2023/08/22	0	0.00	1	73.40	73.40	-1	9,491	-0.01%
2023/08/21	0	0.00	2	76.20	75.10	-2	10,437	-0.02%
2023/08/14	6	77.73	6	75.80	77.30	0	11,375	0.00%
2023/08/11	2	76.55	2	77.60	79.40	0	11,597	0.00%
2023/08/10	0	0.00	4	77.80	78.50	-4	11,751	-0.03%
2023/08/09	0	0.00	2	79.20	78.70	-2	11,868	-0.02%
2023/08/02	0	81.50	0	0.00	79.40	0	11,881	0.00%
2023/07/31	1	81.30	2	81.70	80.00	-1	11,825	-0.01%
2023/07/28	4	83.18	1	84.50	82.30	3	11,760	0.03%
2023/07/27	0.1	81.40	0	0.00	82.30	0.1	11,589	0.00%
2023/07/26	15	81.73	5	82.60	81.00	10	11,542	0.09%
2023/07/25	6	80.05	0	0.00	79.70	6	11,456	0.05%
2023/07/24	0	79.80	1.3	80.25	79.80	-1.3	11,409	-0.01%
2023/07/20	3.1	85.67	1	85.40	84.70	2.1	11,152	0.02%
2023/07/18	0	0.00	3	83.93	80.60	-3	10,979	-0.03%
2023/07/17	0.1	86.50	0	0.00	84.80	0.1	10,933	0.00%
2023/07/14	0	0.00	0	90.00	88.50	0	10,927	0.00%
2023/07/13	0	90.10	0	0.00	89.50	0	10,872	0.00%
2023/07/12	0.1	93.60	0	0.00	91.60	0.1	10,871	0.00%
2023/07/11	0.1	97.00	0	0.00	95.80	0.1	10,890	0.00%
2023/07/10	0	98.00	1	97.40	96.90	-1	10,951	-0.01%
2023/07/07	1	100.45	1	98.70	98.00	0	10,905	0.00%
2023/07/06	0	102.00	1	105.00	101.00	-1	10,761	-0.01%
2023/07/05	0.1	106.67	0	0.00	105.50	0.1	10,654	0.00%
2023/07/04	8.1	111.02	9	108.89	109.00	-0.9	10,551	-0.01%
2023/07/03	3	113.00	1	112.00	112.00	2	10,500	0.02%
2023/06/30	6	111.50	6	111.50	111.50	0	10,439	0.00%
2023/06/29	16	111.16	16	112.06	113.00	0	10,417	0.00%
2023/06/28	3	111.00	5	112.40	111.50	-2	10,357	-0.02%
2023/06/27	7	111.34	6	108.01	108.50	1	10,253	0.01%
2023/06/26	1	110.50	2	112.00	112.00	-1	10,121	-0.01%
2023/06/21	5	115.20	2	113.00	112.00	3	10,035	0.03%
2023/06/20	3	115.17	3	117.33	114.00	0	9,827	0.00%
2023/06/19	3	113.67	1	114.00	113.00	2	9,597	0.02%
2023/06/16	11	113.86	11.1	110.45	110.00	-0.1	9,395	0.00%
2023/06/15	14	111.64	14.4	114.07	114.50	-0.4	9,281	0.00%
2023/06/14	7	114.00	6	114.67	113.00	1	9,177	0.01%
2023/06/13	12	112.58	12.1	114.69	111.50	-0.1	8,851	0.00%
2023/06/12	10	112.25	8.1	113.06	110.00	1.9	8,499	0.02%
2023/06/09	6	117.56	5.4	114.09	116.50	0.6	8,329	0.01%
2023/06/08	21.1	124.43	14	123.04	119.50	7.1	7,981	0.09%
2023/06/07	9	122.39	5.1	122.41	123.00	4	7,613	0.05%
2023/06/06	4	113.00	16	111.97	118.00	-12	6,856	-0.18%
2023/06/05	13	109.96	3	108.50	107.50	10	6,603	0.15%
2023/06/02	1	103.00	6.1	106.08	109.50	-5.1	6,400	-0.08%
2023/06/01	16.4	104.91	15	105.40	102.00	1.4	6,089	0.02%
2023/05/31	3	96.63	6.2	96.66	99.10	-3.2	5,541	-0.06%
2023/05/30	2.1	91.42	0	0.00	90.10	2.1	5,158	0.04%
2023/05/26	19.1	92.58	10.3	93.44	87.90	8.7	4,826	0.18%
2023/05/25	22	88.87	21.2	90.19	95.30	0.8	4,388	0.02%
2023/05/24	1.1	84.77	5.2	85.12	86.70	-4.2	3,504	-0.12%
2023/05/23	2	73.50	2.2	77.70	78.90	-0.2	3,272	-0.01%
2023/05/19	1	71.90	3	70.93	70.20	-2	3,211	-0.06%
2023/05/18	0.1	67.70	3.1	68.15	67.90	-3	3,290	-0.09%
2023/05/17	2.2	67.89	2	67.80	67.90	0.2	3,536	0.01%
2023/05/16	6.1	65.94	6	66.70	66.80	0.1	3,334	0.00%
2023/05/12	1	62.80	0	0.00	62.90	1	2,993	0.03%
2023/05/09	0	0.00	1	60.40	60.00	-1	2,910	-0.03%
2023/04/26	0	0.00	1	61.50	61.90	-1	3,005	-0.03%
2023/04/24	1	62.90	0	0.00	62.60	1	3,007	0.03%
2023/04/20	0	0.00	1	64.30	64.00	-1	3,006	-0.03%
2023/04/19	1	66.40	0	0.00	65.90	1	2,989	0.03%
2023/04/18	2	65.50	0	0.00	64.50	2	2,947	0.07%
2023/04/17	3	67.33	2	65.90	65.90	1	2,948	0.03%
2023/04/14	0	0.00	1	67.70	66.40	-1	2,918	-0.03%
2023/04/13	4	65.70	2	65.60	66.00	2	2,847	0.07%
2023/03/31	0	0.00	0.1	63.70	64.30	-0.1	2,995	0.00%
2023/03/30	1	64.20	0	0.00	64.00	1	3,022	0.03%
2023/03/29	2	64.70	2	64.30	65.00	0	3,034	0.00%
2023/03/24	0	0.00	1	63.80	63.80	-1	3,506	-0.03%
2023/03/22	0	0.00	1	65.00	64.30	-1	3,607	-0.03%
2023/03/20	0	0.00	0.1	62.00	62.30	-0.1	3,596	0.00%
2023/03/16	1	59.80	0.5	60.10	59.20	0.5	3,583	0.01%
2023/03/15	0	0.00	1	62.20	62.40	-1	3,557	-0.03%
2023/03/14	2	62.75	0.1	63.90	62.50	1.9	3,552	0.05%
2023/03/13	0.1	63.10	1	63.20	63.90	-1	3,539	-0.03%
2023/03/10	6	69.74	3	67.40	65.40	3	3,509	0.09%
2023/03/09	0	0.00	1	69.40	69.80	-1	3,310	-0.03%
2023/03/03	1	67.90	18	68.53	67.90	-17	3,306	-0.51%
2023/03/02	3	70.26	1	71.30	69.00	2	3,257	0.06%
2023/03/01	1	70.50	1	70.80	70.00	0	3,216	0.00%
2023/02/24	1	71.20	7.2	70.67	71.20	-6.2	3,199	-0.19%
2023/02/23	6	70.57	6	71.33	70.90	0	3,153	0.00%
2023/02/22	3	69.63	3	69.80	68.80	0	3,097	0.00%
2023/02/21	1	67.00	0	0.00	68.80	1	3,029	0.03%
2023/02/20	14.1	69.68	2	69.70	68.60	12.1	2,971	0.41%
2023/02/17	8.1	71.51	18	71.31	71.90	-9.9	2,839	-0.35%
2023/02/16	13	70.01	151.3	70.24	71.80	-138.3	2,687	-5.15%	大賣/鉅額交易
2023/02/15	28	67.60	306	67.70	68.80	-278	2,351	-11.82%	大賣/鉅額交易
2023/02/14	11	63.80	36.3	63.81	64.40	-25.3	1,982	-1.28%
2023/02/09	1	62.20	0	0.00	62.20	1	1,923	0.05%
2023/02/07	0	0.00	1	62.70	63.00	-1	1,912	-0.05%
2023/02/06	2	62.00	4	62.90	62.60	-2	1,910	-0.10%
2023/02/03	75	61.49	123	63.31	61.20	-48	1,885	-2.55%	大賣/
2023/02/02	21	62.44	0	0.00	61.40	21	1,844	1.14%
2023/02/01	2	61.55	8	61.43	61.90	-6	1,847	-0.32%
2023/01/31	8	59.75	4	61.00	60.30	4	1,844	0.22%
2023/01/10	0	0.00	4	61.75	61.60	-4	1,968	-0.20%
2023/01/05	4	62.63	0	0.00	61.20	4	2,165	0.18%
2023/01/04	0	0.00	1	62.00	61.90	-1	2,163	-0.05%
2022/12/29	52	59.11	1	61.80	61.80	51	2,205	2.31%
2022/12/28	5	60.88	3	61.00	61.00	2	2,187	0.09%
2022/12/27	7	64.21	4	62.43	60.70	3	2,143	0.14%
2022/12/26	1	60.30	0	0.00	60.30	1	2,064	0.05%
2022/12/19	0	58.90	0	0.00	58.50	0	2,292	0.00%
2022/12/16	4	65.20	4	64.78	60.10	0	2,435	0.00%
2022/12/13	0	0.00	5	58.20	58.20	-5	2,273	-0.22%
2022/12/12	5	57.60	0	0.00	57.80	5	2,351	0.21%
2022/12/09	2	58.90	2	58.20	57.50	0	2,504	0.00%
2022/12/01	0	0.00	1	58.50	58.50	-1	2,605	-0.04%
2022/11/29	0	0.00	2	55.90	56.30	-2	2,628	-0.08%
2022/11/18	3	54.57	2	58.20	53.40	1	3,042	0.03%
2022/11/03	0	0.00	1	48.20	48.50	-1	2,984	-0.03%
2022/11/02	2	48.03	2	48.33	48.30	0	2,994	0.00%
2022/11/01	3	47.10	3	47.45	47.60	0	2,996	0.00%
2022/10/28	1	46.30	1	45.75	45.60	0	3,013	0.00%
2022/10/27	1	46.70	0	0.00	46.75	1	3,021	0.03%
2022/10/18	2	48.95	2	49.30	48.80	0	3,113	0.00%
2022/10/14	0	51.20	0	0.00	50.40	0	3,130	0.00%
2022/10/13	2	56.00	1	52.20	52.20	1	3,209	0.03%
2022/10/07	0	0.00	1	58.60	58.60	-1	3,604	-0.03%
2022/10/06	1	57.90	0	0.00	57.90	1	3,550	0.03%
2022/10/05	1	57.30	0	0.00	57.30	1	3,565	0.03%
2022/10/03	1	58.00	2	58.55	57.90	-1	3,583	-0.03%
2022/09/30	5	56.48	5	57.58	58.00	0	3,573	0.00%
2022/09/28	1	58.00	0	0.00	55.00	1	3,508	0.03%
2022/09/26	10	64.97	11	63.08	62.00	-1	3,503	-0.03%
2022/09/23	17	67.26	20	66.38	65.40	-3	3,468	-0.09%
2022/09/22	13	68.23	8.1	69.09	67.90	4.9	3,298	0.15%
2022/09/21	2	67.05	2	67.20	67.50	0	3,046	0.00%
2022/09/20	0	0.00	2.2	66.14	67.00	-2.2	2,982	-0.07%
2022/09/19	2	64.65	1	66.20	65.00	1	2,916	0.03%
2022/09/16	5.9	66.44	8.1	66.79	66.60	-2.2	2,865	-0.08%
2022/09/15	1	64.50	5	66.36	64.00	-4	2,746	-0.15%
2022/09/14	2	64.70	2	64.80	65.40	0	2,752	0.00%
2022/09/13	1	64.10	2	64.45	64.80	-1	2,774	-0.04%
2022/09/12	1	62.70	0	0.00	63.50	1	2,797	0.04%
2022/09/07	0	0.00	0.1	60.60	60.90	-0.1	2,898	0.00%
2022/09/06	0	0.00	5	66.00	61.40	-5	2,930	-0.17%
2022/09/05	7	62.57	0	0.00	61.30	7	2,946	0.24%
2022/09/02	10	63.01	2	63.20	62.80	8	3,159	0.25%
2022/09/01	0	0.00	1	63.90	63.50	-1	3,215	-0.03%
2022/08/31	4	65.48	0	0.00	64.60	4	3,315	0.12%
2022/08/29	2	67.79	2	65.30	63.80	0	3,661	0.00%
2022/08/26	1	63.20	2	61.35	66.30	-1	3,950	-0.03%
2022/08/25	2	60.30	0	0.00	60.30	2	4,436	0.05%
2022/08/24	0	0.00	1	61.10	60.60	-1	4,646	-0.02%
2022/08/23	1	60.60	0	0.00	61.00	1	5,142	0.02%
2022/08/19	0	0.00	1	61.10	60.90	-1	5,370	-0.02%
2022/08/15	2	59.80	0	0.00	59.70	2	5,480	0.04%
2022/08/09	2	59.55	2	59.75	59.10	0	5,634	0.00%
2022/08/08	1	58.20	0.1	58.10	58.70	0.9	5,698	0.02%
2022/08/05	0	0.00	1	60.20	60.20	-1	5,843	-0.02%
2022/08/04	1	58.30	3	57.00	58.70	-2	5,940	-0.03%
2022/08/03	1	59.50	1	59.80	59.50	0	5,966	0.00%
2022/08/02	0	0.00	1	61.30	61.40	-1	6,019	-0.02%
2022/07/29	3	62.87	1	63.20	64.00	2	6,289	0.03%
2022/07/27	1	70.20	2	68.90	68.80	-1	6,352	-0.02%
2022/07/26	6	71.62	5	71.12	67.80	1	6,463	0.02%
2022/07/22	1	68.60	1	69.00	69.50	0	6,553	0.00%
2022/07/21	2	67.30	2	69.40	69.30	0	6,560	0.00%
2022/07/20	2	69.50	3	68.97	70.10	-1	6,591	-0.02%
2022/07/19	13	70.45	5	70.68	68.50	8	6,508	0.12%
2022/07/18	1	65.60	13	65.52	66.40	-12	6,168	-0.19%
2022/07/14	1	60.30	2	59.90	61.10	-1	6,215	-0.02%
2022/07/13	1	61.00	0	0.00	60.50	1	6,307	0.02%
2022/07/11	4	61.15	4	61.23	61.00	0	6,753	0.00%
2022/07/08	1	61.60	1	61.10	60.70	0	7,090	0.00%
2022/07/07	1	58.40	1	59.90	60.20	0	7,256	0.00%
2022/07/06	0	0.00	1	60.90	60.00	-1	7,260	-0.01%
2022/07/05	3	61.40	4	61.20	62.30	-1	7,337	-0.01%
2022/07/04	3	59.47	1	58.90	59.60	2	7,473	0.03%
2022/07/01	3	58.57	13	59.19	57.30	-10	7,472	-0.13%
2022/06/30	8	62.63	5	63.30	62.00	3	7,476	0.04%
2022/06/28	4	64.48	0	0.00	63.60	4	7,760	0.05%
2022/06/27	10	63.52	3	64.43	65.20	7	7,879	0.09%
2022/06/23	2	63.50	1	63.00	62.20	1	8,142	0.01%
2022/06/22	11	64.26	1	67.60	63.50	10	8,307	0.12%
2022/06/21	2	68.05	0	0.00	68.10	2	8,303	0.02%
2022/06/20	2	66.20	0	0.00	65.70	2	8,572	0.02%
2022/06/17	2	66.30	0	0.00	69.10	2	8,636	0.02%
2022/06/16	10	68.00	0	0.00	67.90	10	8,605	0.12%
2022/06/15	1	69.90	2	70.00	69.40	-1	8,658	-0.01%
2022/06/14	9	69.50	1	69.40	70.30	8	8,852	0.09%
2022/06/13	39	72.29	3	73.00	70.30	36	8,844	0.41%
2022/06/10	0	0.00	1	72.60	72.50	-1	8,719	-0.01%
2022/06/09	51	73.14	0	0.00	72.90	51	8,760	0.58%
2022/06/08	1	74.70	7	74.43	72.90	-6	8,742	-0.07%
2022/06/07	29	72.18	5	71.76	72.90	24	8,753	0.27%
2022/06/06	38	76.38	27	76.37	73.70	11	8,664	0.13%
2022/06/02	14.1	76.77	17	76.16	75.00	-2.9	8,360	-0.03%
2022/06/01	7	73.29	6	72.80	72.00	1	7,901	0.01%
2022/05/31	81	73.10	8	72.58	72.80	73	8,076	0.90%
2022/05/30	1	71.10	54	71.91	72.00	-53	7,905	-0.67%
2022/05/27	1	65.90	1	66.50	65.50	0	7,907	0.00%
2022/05/25	1	65.00	0	0.00	65.00	1	8,740	0.01%
2022/05/19	2	60.55	1	60.91	61.70	1	9,784	0.01%
2022/05/18	0	0.00	0.2	63.60	63.70	-0.2	10,320	0.00%
2022/05/17	0	0.00	1	63.80	63.60	-1	10,383	-0.01%
2022/05/16	5	62.80	6	62.83	64.40	-1	10,384	-0.01%
2022/05/13	5	61.38	12	61.61	64.00	-7	10,384	-0.07%
2022/05/12	7	65.34	3	63.21	63.00	4	10,243	0.04%
2022/05/11	1	69.80	5	70.18	70.00	-4	10,145	-0.04%
2022/05/10	2	69.00	4	69.20	69.80	-2	10,105	-0.02%
2022/05/09	13	72.71	8	73.34	70.50	5	10,033	0.05%
2022/05/06	1	69.80	3	69.30	71.00	-2	9,780	-0.02%
2022/05/05	5	71.40	5	70.90	70.60	0	9,750	0.00%
2022/05/04	5	71.00	0	0.00	71.20	5	9,724	0.05%
2022/05/03	2	71.20	8	70.49	71.40	-6	9,662	-0.06%
2022/04/29	11.1	70.38	15	70.71	69.80	-4	9,511	-0.04%
2022/04/28	0	0.00	1	67.50	67.20	-1	9,295	-0.01%
2022/04/27	33	67.03	3	67.90	67.50	30	9,278	0.32%
2022/04/26	3	68.53	2	67.45	68.10	1	9,233	0.01%
2022/04/25	1.2	67.67	11	69.88	68.70	-9.8	9,134	-0.11%
2022/04/22	20.4	67.78	79	68.07	67.90	-58.6	9,033	-0.65%
2022/04/21	0.3	69.47	15	69.11	69.10	-14.7	8,993	-0.16%
2022/04/20	2	68.10	3.2	68.10	68.00	-1.2	8,925	-0.01%
2022/04/19	79	68.33	0	0.00	68.40	79	8,856	0.89%
2022/04/18	55	68.51	0	0.00	68.10	55	8,743	0.63%
2022/04/15	5.3	77.69	2	78.10	71.90	3.3	8,542	0.04%
2022/04/14	5	79.24	15	78.24	77.20	-10	8,248	-0.12%
2022/04/13	1	71.00	60	72.99	73.70	-59	7,877	-0.75%
2022/04/12	1	66.00	4	67.10	67.00	-3	7,686	-0.04%
2022/04/11	29	65.50	0	0.00	65.30	29	7,645	0.38%
2022/04/08	2	67.70	3	68.80	69.10	-1	7,542	-0.01%
2022/04/07	43	64.75	1	64.50	65.00	42	7,353	0.57%
2022/04/06	1	67.40	8	67.00	66.70	-7	7,274	-0.10%
2022/04/01	3	66.87	1	66.90	67.50	2	7,200	0.03%
2022/03/31	7	68.21	7	68.69	66.70	0	7,105	0.00%
2022/03/30	4	67.05	2	67.60	67.00	2	6,869	0.03%
2022/03/29	3	65.47	25	67.87	65.50	-22	6,733	-0.33%
2022/03/28	22	63.66	0	0.00	64.50	22	6,486	0.34%
2022/03/25	11	66.66	4	67.83	66.70	7	6,387	0.11%
2022/03/24	1	65.80	2	67.20	65.60	-1	6,172	-0.02%
2022/03/23	14	67.68	8	67.61	66.30	6	6,104	0.10%
2022/03/22	1	62.30	2	64.70	64.80	-1	5,766	-0.02%
2022/03/21	2	63.55	5	63.50	63.10	-3	5,648	-0.05%
2022/03/18	19	64.82	4	64.65	63.90	15	5,594	0.27%
2022/03/17	14	64.69	104	65.43	64.60	-90	5,490	-1.64%	大賣/
2022/03/16	20	62.80	0	0.00	62.70	20	5,248	0.38%
2022/03/15	101	61.02	11	61.45	62.30	90	5,170	1.74%	大買/
2022/03/14	21	62.93	1	65.00	63.10	20	5,069	0.39%
2022/03/11	1	62.20	0	0.00	63.10	1	4,962	0.02%
2022/03/10	44	62.54	62	65.18	61.90	-18	4,862	-0.37%
2022/03/09	12	61.22	13	61.02	62.00	-1	4,621	-0.02%
2022/03/08	67	61.88	15	61.90	61.10	52	4,484	1.16%
2022/03/07	20	62.88	13	63.45	61.10	7	4,248	0.16%
2022/03/04	2	67.75	18	66.54	67.00	-16	4,126	-0.39%
2022/03/03	7	63.01	140.2	68.36	68.50	-133.2	3,744	-3.56%	大賣/鉅額交易
2022/03/02	0	0.00	3	62.67	62.30	-3	3,418	-0.09%
2022/03/01	11	60.78	14	61.33	62.50	-3	3,265	-0.09%
2022/02/25	44.2	64.18	16	65.71	61.80	28.2	3,030	0.93%
2022/02/24	41	61.93	59	65.26	66.00	-18	2,306	-0.78%
2022/02/23	3	57.90	4	59.35	60.00	-1	1,825	-0.05%
2022/02/22	1	58.50	2	58.45	58.90	-1	1,607	-0.06%
2022/02/21	55	58.55	0	0.00	57.60	55	1,440	3.82%
2022/02/18	18	56.11	6	56.50	59.10	12	1,125	1.07%
2022/02/16	1	48.90	1	49.00	49.55	0	436	0.00%
2022/02/15	1	51.10	11	49.44	48.05	-10	410	-2.43%
2022/02/14	0	0.00	4	47.80	47.55	-4	359	-1.11%
2022/02/11	0	0.00	13	46.71	46.60	-13	351	-3.70%
2022/02/07	0	0.00	2	43.45	43.85	-2	335	-0.60%
2022/01/19	2	40.50	0	0.00	40.55	2	324	0.62%
2021/12/02	5	41.55	0	0.00	42.00	5	382	1.31%
2021/11/29	2	42.15	0	0.00	42.00	2	381	0.52%
2021/11/26	6	44.27	0	0.00	44.20	6	374	1.60%
2021/11/19	0	0.00	4	46.51	45.70	-4	360	-1.11%
2021/11/18	0	0.00	0.2	47.40	46.05	-0.2	356	-0.05%
2021/11/16	2	47.70	3	47.98	47.80	-1	347	-0.29%
2021/11/12	1	45.50	0	0.00	45.85	1	327	0.31%
2021/11/11	1	48.40	0	0.00	47.45	1	318	0.31%
2021/11/01	0	0.00	1	43.20	43.50	-1	263	-0.38%
2021/10/29	1	42.50	0	0.00	42.75	1	266	0.38%
2021/10/05	2	43.75	2	43.68	43.10	0	447	0.00%
2021/10/04	0	0.00	6	43.35	42.70	-6	479	-1.25%
2021/09/30	0	0.00	1	42.30	42.70	-1	676	-0.15%
2021/09/06	1	38.80	0	0.00	38.45	1	859	0.12%
2021/09/03	1	39.90	0	0.00	39.95	1	856	0.12%
2021/08/30	2	41.45	0	0.00	41.45	2	885	0.23%
2021/08/19	1	39.60	0	0.00	39.00	1	984	0.10%
2021/08/17	1	40.00	0	0.00	39.90	1	983	0.10%
2021/08/16	1	40.35	0	0.00	40.45	1	982	0.10%
2021/08/09	6	41.50	1	41.85	41.55	5	996	0.50%
2021/08/06	2	41.50	0	0.00	41.30	2	999	0.20%
2021/08/02	5	42.90	0	0.00	43.20	5	1,029	0.49%
2021/07/30	11	43.60	0	0.00	43.50	11	1,026	1.07%
2021/07/28	0	0.00	1	43.65	44.15	-1	1,025	-0.10%
2021/07/27	45	44.72	1	44.60	44.35	44	1,029	4.27%
2021/07/26	0	0.00	7	47.23	45.70	-7	1,025	-0.68%
2021/07/23	1	47.00	45	48.01	47.05	-44	1,016	-4.33%
2021/07/22	1	45.05	0	0.00	45.80	1	995	0.10%
2021/07/21	5	45.50	0	0.00	44.55	5	987	0.51%
2021/07/19	6	47.20	20	47.50	47.10	-14	965	-1.45%
2021/07/16	0	0.00	10	47.50	45.65	-10	957	-1.04%
2021/07/15	0	0.00	1	45.00	46.30	-1	947	-0.11%
2021/07/14	1	44.55	0	0.00	44.70	1	937	0.11%
2021/07/13	5	44.40	0	0.00	43.65	5	930	0.54%
2021/07/12	45	45.47	0	0.00	45.05	45	918	4.90%
2021/07/08	3	48.18	0	0.00	47.45	3	860	0.35%
2021/07/07	2	48.43	22	48.46	49.85	-20	768	-2.60%
2021/07/06	0	0.00	1	44.95	45.35	-1	653	-0.15%
2021/07/02	0	0.00	1	43.10	42.30	-1	629	-0.16%
2021/07/01	0	0.00	1	44.00	44.15	-1	618	-0.16%
2021/06/28	1	41.00	0	0.00	40.90	1	623	0.16%
2021/06/25	0	0.00	0.3	42.40	42.10	-0.3	620	-0.04%
2021/06/23	1	42.50	0	0.00	42.20	1	631	0.16%
2021/06/21	1.3	43.76	0	0.00	43.70	1.3	617	0.20%
2021/06/17	0	0.00	0.3	41.10	42.00	-0.3	625	-0.04%
2021/06/11	0.3	40.60	0	0.00	40.30	0.3	673	0.04%
2021/06/10	0	0.00	0.3	40.30	40.50	-0.3	713	-0.04%
2021/06/02	0.3	39.89	0	0.00	40.25	0.3	875	0.03%
2021/06/01	0	0.00	1	40.30	40.25	-1	871	-0.11%
2021/05/26	0	0.00	1	35.80	36.90	-1	912	-0.11%
2021/05/18	0	0.00	0.4	31.40	33.10	-0.4	1,103	-0.04%
2021/05/17	0	0.00	17.5	30.88	31.40	-17.5	1,101	-1.59%
2021/05/13	0	0.00	0.2	32.50	33.65	-0.2	1,084	-0.02%
2021/05/11	0	0.00	1	38.50	36.60	-1	1,052	-0.10%
2021/05/04	1	35.10	0	0.00	34.50	1	1,023	0.10%
2021/05/03	0	0.00	0.1	38.30	36.10	-0.1	1,010	-0.01%
2021/04/29	1	38.25	0	0.00	38.05	1	1,001	0.10%
2021/04/22	7	39.57	0	0.00	39.10	7	979	0.71%
2021/04/21	4	40.10	0	0.00	40.00	4	967	0.41%
2021/04/19	0	0.00	0.1	40.80	40.80	-0.1	960	-0.01%
2021/04/16	0	0.00	0.1	41.10	41.25	-0.1	957	-0.01%
2021/04/15	0	0.00	0.1	40.60	40.60	-0.1	951	-0.01%
2021/04/14	5	39.45	0.5	40.17	40.10	4.5	948	0.47%
2021/04/12	5	40.96	0	0.00	41.25	5	938	0.53%
2021/04/09	0	0.00	0.2	41.04	40.80	-0.2	935	-0.03%
2021/04/08	0	0.00	0.5	41.23	41.70	-0.5	930	-0.06%
2021/04/01	0	0.00	0.2	43.50	40.85	-0.2	902	-0.02%
2021/03/31	0	0.00	0.4	42.74	41.70	-0.4	887	-0.05%
2021/03/30	0	0.00	0.1	43.35	43.30	-0.1	871	-0.02%
2021/03/29	0	42.85	0	0.00	42.70	0	867	0.01%
2021/03/26	10	43.00	0	0.00	43.30	10	862	1.17%
2021/03/25	5	43.50	0	0.00	43.65	5	854	0.59%
2021/03/24	10	43.50	0	0.00	44.20	10	848	1.18%
2021/03/23	54	44.81	0	0.00	44.35	54	837	6.45%
2021/03/22	0.2	45.95	0	0.00	46.05	0.2	817	0.02%
2021/03/18	0	0.00	1	45.85	45.55	-1	775	-0.13%
2021/03/17	20	44.75	0	0.00	44.65	20	747	2.67%
2021/03/16	1.8	44.89	1	44.95	44.80	0.8	731	0.11%
2021/03/15	1	44.65	0	0.00	44.30	1	692	0.14%
2021/03/10	0	0.00	12	42.14	42.00	-12	625	-1.92%
2021/03/09	2	42.40	0	0.00	42.40	2	523	0.38%
2021/03/08	0	0.00	3	38.45	38.55	-3	457	-0.66%
2021/03/05	0	0.00	5	37.90	38.10	-5	448	-1.12%
2021/03/04	2	38.00	0	0.00	38.20	2	447	0.45%
2021/03/03	1	37.95	0	0.00	38.10	1	441	0.23%
2021/03/02	5	41.50	0	0.00	38.05	5	433	1.15%
2021/02/23	5	38.50	0	0.00	38.20	5	283	1.76%
2021/02/22	3	35.65	0	0.00	35.75	3	237	1.26%
2021/02/19	1	32.50	0	0.00	32.50	1	232	0.43%
2021/02/18	1	32.00	0	0.00	32.05	1	250	0.40%
2021/01/08	0	0.00	2	30.50	30.50	-2	297	-0.67%
2021/01/06	0	0.00	128	30.86	30.50	-128	296	-43.23%	大賣/鉅額交易
2020/12/10	10	32.90	0	0.00	32.90	10	261	3.83%
2020/12/09	39	33.35	0	0.00	33.40	39	257	15.16%
2020/12/08	26	33.33	0	0.00	33.70	26	252	10.28%
2020/11/25	0	0.00	50	33.90	32.20	-50	213	-23.38%
2020/11/10	0	0.00	0.1	30.60	30.60	-0.1	94	-0.06%
2020/08/28	0.3	29.10	0	0.00	29.10	0.3	121	0.27%
2020/07/20	1	33.05	0	0.00	33.10	1	287	0.35%
2020/07/07	2	33.65	0	0.00	33.30	2	291	0.69%
2020/06/17	0	0.00	1	34.50	34.30	-1	300	-0.33%
2020/06/11	0	0.00	1	35.20	34.85	-1	315	-0.32%
2020/05/28	7	36.57	10	36.92	36.10	-3	289	-1.04%
2020/05/27	16	37.33	12	37.20	36.75	4	272	1.47%
2020/05/26	1	36.80	4	37.80	37.80	-3	224	-1.34%
2020/05/25	0	0.00	2	32.05	34.40	-2	185	-1.08%
2020/03/30	4	27.00	0	0.00	27.90	4	239	1.67%
2020/03/26	1	26.95	0	0.00	27.50	1	239	0.42%
2020/03/25	81	27.65	0	0.00	27.70	81	237	34.11%
2020/03/18	2	23.50	0	0.00	23.15	2	219	0.91%
2020/03/09	0	0.00	7	33.43	33.30	-7	193	-3.61%
2020/01/31	2	35.90	0	0.00	36.45	2	135	1.47%
2020/01/30	10	36.55	0	0.00	36.05	10	132	7.55%
2020/01/13	2	39.63	0	0.00	40.10	2	107	1.86%
2019/12/23	2	40.00	0	0.00	39.80	2	57	3.50%
2019/12/02	1	38.05	0	0.00	38.10	1	48	2.05%
2019/11/19	1	38.55	0	0.00	38.60	1	42	2.36%
2019/11/15	2	38.40	0	0.00	38.50	2	42	4.74%
2019/11/11	4	38.44	0	0.00	38.65	4	39	10.18%
2019/09/27	1	36.00	0	0.00	35.90	1	49	2.02%
2019/09/19	1	36.10	0	0.00	36.15	1	51	1.96%
2019/08/23	1.8	36.05	0	0.00	36.05	1.8	60	2.90%
2019/08/06	1	34.80	0	0.00	35.10	1	59	1.67%
2019/07/29	1	36.15	0	0.00	36.15	1	57	1.74%
2019/07/19	2	35.80	0	0.00	35.95	2	57	3.49%
2019/06/04	3	37.50	0	0.00	37.20	3	48	6.19%
2019/05/14	5	36.62	0	0.00	36.75	5	47	10.42%
2018/11/26	4	37.25	5	36.33	36.50	-1	46	-2.17%
2018/08/03	0	0.00	1	35.25	35.25	-1	68	-1.47%
2018/08/01	1	35.05	0	0.00	35.00	1	68	1.47%
2018/07/03	0	0.00	2	37.50	37.40	-2	76	-2.61%
2018/04/26	0	0.00	0.1	36.20	36.15	-0.1	65	-0.08%
2018/03/19	0	0.00	2	34.40	34.50	-2	62	-3.18%
2018/02/07	1	34.00	0	0.00	34.45	1	65	1.53%