興能高 (6558)-第一金-路竹券商分點個股進出

台股 » 個股 » 興能高 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興能高

(6558)

可現股當沖

股價
22.95
漲跌
▲0.25
漲幅
+1.10%
成交量
75張
產業
上市其他電子類股
203人加入追蹤

立即追蹤
本地時間:13:30

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

興能高 (6558)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/25	0	22.90	0	0.00	22.70	0	250	0.00%
2024/04/24	0	0.00	1	23.00	22.75	-1	252	-0.40%
2024/04/16	1	22.75	0	0.00	22.45	1	263	0.38%
2024/04/09	0	22.75	0	0.00	22.70	0	227	0.00%
2024/03/27	0	22.65	0	0.00	22.50	0	237	0.00%
2024/03/25	0	23.35	0	0.00	22.95	0	237	0.00%
2024/03/22	0	23.25	0	0.00	23.20	0	241	0.00%
2024/03/21	0	23.47	0	0.00	22.85	0	245	0.01%
2024/03/20	0	23.05	0	0.00	22.80	0	246	0.00%
2024/03/18	0	22.95	0	0.00	23.05	0	252	0.00%
2024/03/15	0	23.20	0	0.00	22.85	0	269	0.00%
2024/03/13	0	0.00	1	23.60	23.55	-1	367	-0.27%
2024/03/08	0	0.00	1	24.65	24.00	-1	383	-0.26%
2024/03/06	0	0.00	1	25.70	25.75	-1	403	-0.25%
2024/02/20	0	0.00	2	25.75	25.25	-2	777	-0.26%
2024/02/15	0	24.20	0	0.00	24.40	0	801	0.00%
2024/01/19	1	25.15	0	0.00	25.25	1	1,014	0.10%
2024/01/17	2	25.40	0	0.00	25.40	2	1,010	0.20%
2023/12/28	0	0.00	1	27.70	27.50	-1	982	-0.10%
2023/12/26	0	0.00	4	27.54	27.80	-4	979	-0.41%
2023/12/12	1	26.80	2	26.80	27.30	-1	946	-0.11%
2023/12/11	1	28.10	15	28.45	28.00	-14	930	-1.50%
2023/12/08	1	30.40	1	29.55	29.45	0	911	0.00%
2023/12/05	2	28.45	0	0.00	28.10	2	819	0.24%
2023/11/30	15	29.84	0	0.00	29.75	15	779	1.93%
2023/11/29	2	29.00	0	0.00	29.20	2	742	0.27%
2023/11/28	1	27.70	1	28.00	28.00	0	712	0.00%
2023/11/27	0	0.00	48	28.09	27.80	-48	707	-6.79%
2023/11/21	1	30.50	0	0.00	29.45	1	625	0.16%
2023/11/20	50	30.03	3	29.40	30.25	47	541	8.68%
2023/11/08	0	26.15	2	25.83	25.70	-2	225	-0.89%
2023/11/07	1	26.10	1	25.10	25.00	0	195	0.00%
2023/11/06	1	24.20	0	0.00	24.00	1	151	0.66%
2023/11/03	1	24.20	3	24.50	24.50	-2	126	-1.58%
2023/10/26	1	21.30	0	0.00	21.35	1	94	1.07%
2023/10/13	2	22.63	0	0.00	22.65	2	109	1.83%
2023/09/28	1	22.60	0	0.00	22.55	1	131	0.76%
2023/08/21	1	23.20	0	0.00	23.15	1	366	0.27%
2023/07/31	1	25.20	0	0.00	25.10	1	548	0.18%
2023/07/27	1	25.15	0	0.00	25.20	1	555	0.18%
2023/07/13	1	26.25	0	0.00	26.20	1	662	0.15%
2023/07/12	1	27.10	0	0.00	26.25	1	667	0.15%
2023/07/10	1	27.10	0	0.00	27.10	1	663	0.15%
2023/07/07	1	27.25	0	0.00	27.20	1	663	0.15%
2023/07/05	0	0.00	2	27.53	27.25	-2	665	-0.30%
2023/07/03	1	28.10	0	0.00	27.95	1	660	0.15%
2023/06/30	1	28.10	0	0.00	28.10	1	658	0.15%
2023/06/28	1	28.30	0	0.00	28.45	1	659	0.15%
2023/06/16	0	0.00	1	29.45	29.25	-1	669	-0.15%
2023/06/05	1	33.40	0	0.00	33.35	1	807	0.12%
2023/05/26	61	29.56	0	0.00	28.90	61	808	7.54%
2023/05/22	30	30.33	0	0.00	30.20	30	767	3.91%
2023/05/17	10	30.05	0	0.00	30.15	10	754	1.33%
2023/05/16	48	30.08	2	30.75	29.70	46	744	6.18%
2023/05/15	23	27.22	0	0.00	28.80	23	689	3.34%
2023/05/03	0	0.00	1	28.00	27.90	-1	747	-0.13%
2023/05/02	0	0.00	1	29.60	28.90	-1	743	-0.13%
2023/04/28	2	28.90	0	0.00	28.75	2	732	0.27%
2023/04/25	0	0.00	2	27.13	27.05	-2	694	-0.29%
2023/04/20	1	27.40	0	0.00	27.50	1	687	0.15%
2023/04/18	2	28.20	1	28.70	28.25	1	679	0.15%
2023/04/14	0	0.00	1	26.95	26.90	-1	647	-0.15%
2023/04/11	0	0.00	15	26.90	26.65	-15	643	-2.33%
2023/04/07	1	26.80	0	0.00	26.50	1	638	0.16%
2023/03/30	0	0.00	1	26.80	27.05	-1	641	-0.16%
2023/03/29	1	26.20	0	0.00	26.40	1	639	0.16%
2023/03/27	0	27.40	0	0.00	27.30	0	638	0.00%
2023/03/22	1	26.80	0	0.00	26.75	1	636	0.16%
2023/03/16	0	25.95	0	0.00	26.30	0	639	0.00%
2023/03/14	9	29.02	9	28.72	28.45	0	642	0.00%
2023/03/10	0	0.00	1	27.70	27.40	-1	742	-0.13%
2023/03/09	2	28.50	0	0.00	28.25	2	739	0.27%
2023/03/08	2	29.35	1	28.40	29.30	1	725	0.14%
2023/03/07	15	27.97	16	27.53	28.20	-1	662	-0.15%
2023/03/03	0	0.00	1	25.25	25.20	-1	595	-0.17%
2023/02/24	0	25.95	1	25.50	25.45	-1	763	-0.13%
2023/02/21	1	25.95	1	26.00	25.75	0	756	0.00%
2023/02/20	1	26.90	0	0.00	26.50	1	753	0.13%
2023/02/17	0	0.00	1	26.00	26.05	-1	743	-0.13%
2023/02/16	0	25.45	0	0.00	25.45	0	737	0.00%
2023/02/15	1	25.35	0	0.00	25.05	1	739	0.14%
2023/02/14	2	25.98	0	0.00	25.50	2	734	0.27%
2023/02/10	2	26.73	0	0.00	26.10	2	719	0.28%
2023/02/09	2	25.18	1	25.45	25.95	1	646	0.15%
2023/01/30	0	0.00	1	23.00	23.00	-1	685	-0.15%
2022/12/14	1	24.45	0	0.00	24.35	1	626	0.16%
2022/12/06	0	0.00	7	27.07	26.15	-7	581	-1.20%
2022/12/05	7	26.33	0	0.00	27.35	7	567	1.23%
2022/12/01	0	0.00	6	24.35	24.10	-6	426	-1.41%
2022/11/30	0	0.00	0	24.30	24.20	0	419	0.00%
2022/11/29	6	24.05	0	0.00	24.05	6	411	1.46%
2022/11/24	0	24.80	0	0.00	24.50	0	369	0.00%
2022/11/23	11	24.23	11	24.37	25.00	0	332	0.00%
2022/11/22	0	0.00	5	21.75	22.75	-5	235	-2.12%
2022/11/10	0	0.00	2	20.55	20.45	-2	198	-1.01%
2022/11/03	3	21.78	6	21.78	21.65	-3	177	-1.69%
2022/11/02	0	0.00	1	19.15	20.75	-1	147	-0.68%
2022/10/25	1	16.60	0	0.00	16.65	1	109	0.92%
2022/10/18	1	17.25	0	0.00	17.25	1	108	0.92%
2022/08/12	0	0.00	1	22.65	22.85	-1	99	-1.00%
2022/07/18	1	21.10	0	0.00	21.05	1	108	0.92%
2022/06/24	0	0.00	2	22.00	22.05	-2	121	-1.65%
2022/05/20	0	0.00	1	23.70	23.65	-1	121	-0.82%
2022/05/17	0	0.00	1	22.85	23.15	-1	120	-0.83%
2022/05/16	1	22.75	0	0.00	22.65	1	119	0.83%
2022/05/03	1	24.65	0	0.00	24.65	1	114	0.87%
2022/04/27	0	0.00	1	24.40	24.00	-1	117	-0.85%
2022/04/21	3	28.32	5	27.85	27.55	-2	114	-1.75%
2022/04/14	2	27.30	0	0.00	28.20	2	117	1.70%
2022/04/11	1	27.50	0	0.00	26.85	1	162	0.61%
2022/03/30	0	0.00	1	28.80	29.25	-1	197	-0.51%
2022/03/21	1	29.45	0	0.00	29.30	1	200	0.50%
2022/02/14	1	31.50	0	0.00	31.50	1	214	0.47%
2022/01/26	1	31.50	0	0.00	31.50	1	220	0.45%
2022/01/20	0	0.00	1	33.60	33.65	-1	251	-0.40%
2022/01/14	1	32.00	0	0.00	32.30	1	256	0.39%
2022/01/12	2	33.90	2	33.45	33.40	0	258	0.00%
2021/12/30	1	33.25	1	33.05	33.00	0	179	0.00%
2021/12/29	1	32.75	3	33.22	33.45	-2	178	-1.12%
2021/12/28	2	32.30	0	0.00	32.30	2	176	1.14%
2021/12/24	0	0.00	1	33.00	32.55	-1	178	-0.56%
2021/12/15	1	31.80	0	0.00	31.80	1	181	0.55%
2021/12/09	0	0.00	1	34.20	33.95	-1	178	-0.56%
2021/12/08	0	0.00	1	33.60	33.70	-1	176	-0.57%
2021/11/25	0	0.00	1	34.00	33.50	-1	182	-0.55%
2021/11/12	1	32.75	0	0.00	32.45	1	185	0.54%
2021/11/02	1	33.90	0	0.00	33.35	1	213	0.47%
2021/11/01	0	0.00	1	35.30	34.50	-1	211	-0.47%
2021/10/29	2	34.38	2	34.50	34.00	0	205	0.00%
2021/10/28	1	32.65	0	0.00	32.65	1	188	0.53%
2021/10/07	0	0.00	1	29.90	29.80	-1	327	-0.31%
2021/10/06	0	0.00	4	28.80	28.75	-4	339	-1.18%
2021/10/04	1	30.00	0	0.00	29.55	1	346	0.29%
2021/09/29	1	31.50	0	0.00	31.80	1	361	0.28%
2021/09/24	0	0.00	1	30.75	30.80	-1	378	-0.26%
2021/09/09	0	0.00	2	32.20	31.50	-2	450	-0.44%
2021/08/30	1	33.80	0	0.00	33.80	1	521	0.19%
2021/08/25	0	0.00	1	34.20	34.40	-1	526	-0.19%
2021/08/19	0	0.00	1	33.25	32.55	-1	534	-0.19%
2021/08/18	1	33.00	0	0.00	34.00	1	533	0.19%
2021/08/10	0	0.00	1	38.40	37.30	-1	531	-0.19%
2021/07/27	1	40.20	0	0.00	39.70	1	583	0.17%
2021/07/22	0	0.00	1	39.10	38.80	-1	570	-0.18%
2021/07/21	1	38.70	0	0.00	38.50	1	576	0.17%
2021/07/19	2	41.35	3	41.67	40.80	-1	571	-0.18%
2021/07/13	0	0.00	1	40.10	39.25	-1	551	-0.18%
2021/07/08	0	0.00	2	39.13	39.35	-2	551	-0.36%
2021/07/07	2	39.35	0	0.00	39.10	2	566	0.35%
2021/07/05	3	40.22	0	0.00	40.85	3	636	0.47%
2021/06/30	0	0.00	2	39.93	39.00	-2	642	-0.31%
2021/06/29	1	38.85	0	0.00	38.90	1	639	0.16%
2021/06/25	0	0.00	1	39.70	39.70	-1	641	-0.16%
2021/06/24	2	39.40	4	39.90	40.20	-2	637	-0.31%
2021/06/23	6	38.72	0	0.00	38.25	6	626	0.96%
2021/06/18	1	39.90	0	0.00	39.90	1	635	0.16%
2021/06/17	0	0.00	2	40.50	40.65	-2	646	-0.31%
2021/06/16	3	40.82	1	42.00	42.00	2	651	0.31%
2021/05/17	0	0.00	1	32.75	32.80	-1	873	-0.11%
2021/05/14	1	37.05	0	0.00	36.35	1	864	0.12%
2021/05/04	0	0.00	6	41.03	40.90	-6	847	-0.71%
2021/04/26	0	0.00	1	46.60	46.60	-1	842	-0.12%
2021/04/23	1	47.20	0	0.00	46.75	1	845	0.12%
2021/04/21	0	0.00	2	49.80	48.85	-2	847	-0.24%
2021/04/20	4	49.63	0	0.00	49.60	4	844	0.47%
2021/04/14	2	47.38	2	47.60	47.45	0	867	0.00%
2021/04/13	1	49.30	3	49.33	48.20	-2	879	-0.23%
2021/04/12	0	0.00	11	50.57	49.80	-11	873	-1.26%
2021/04/09	22	50.76	19	51.13	50.10	3	863	0.35%
2021/04/08	13	49.67	0	0.00	49.30	13	810	1.60%
2021/03/31	0	0.00	4	48.55	48.10	-4	876	-0.46%
2021/03/22	1	49.05	0	0.00	49.45	1	918	0.11%
2021/03/19	0	0.00	1	51.00	50.40	-1	994	-0.10%
2021/03/18	2	53.10	0	0.00	51.60	2	1,002	0.20%
2021/03/17	2	52.70	3	52.50	52.40	-1	952	-0.10%
2021/03/12	1	48.55	0	0.00	48.50	1	948	0.11%
2021/03/08	0	0.00	1	48.40	48.35	-1	1,186	-0.08%
2021/02/26	0	0.00	2	48.30	48.30	-2	2,076	-0.10%
2021/02/19	0	0.00	25	49.60	49.80	-25	2,528	-0.99%
2021/02/18	25	48.55	0	0.00	48.55	25	2,523	0.99%
2021/02/04	0	0.00	1	46.20	46.10	-1	2,570	-0.04%
2021/02/01	0	0.00	4	43.58	44.20	-4	2,785	-0.14%
2021/01/28	0	0.00	2	45.35	45.20	-2	3,166	-0.06%
2021/01/21	1	44.20	15	45.09	44.45	-14	3,401	-0.41%
2021/01/19	1	47.75	1	47.35	47.35	0	3,526	0.00%
2021/01/14	2	48.50	0	0.00	48.65	2	4,055	0.05%
2021/01/13	2	48.10	0	0.00	48.10	2	4,148	0.05%
2021/01/11	8	48.83	0	0.00	49.00	8	4,499	0.18%
2021/01/08	10	50.00	0	0.00	49.35	10	4,788	0.21%
2021/01/05	0	0.00	2	51.95	51.60	-2	4,833	-0.04%
2021/01/04	0	0.00	2	52.00	51.70	-2	4,826	-0.04%
2020/12/30	3	51.33	0	0.00	51.10	3	4,819	0.06%
2020/12/29	1	51.50	0	0.00	51.00	1	4,819	0.02%
2020/12/25	1	54.10	2	54.35	52.80	-1	4,791	-0.02%
2020/12/23	0	0.00	1	50.70	50.80	-1	4,723	-0.02%
2020/12/18	2	51.50	0	0.00	52.00	2	4,711	0.04%
2020/12/16	4	52.55	0	0.00	52.50	4	4,704	0.09%
2020/12/15	3	54.07	7	54.10	52.20	-4	4,691	-0.09%
2020/12/14	2	52.00	0	0.00	52.80	2	4,604	0.04%
2020/12/11	4	52.45	1	51.30	51.10	3	4,589	0.07%
2020/12/10	6	52.53	7	52.91	52.20	-1	4,573	-0.02%
2020/12/09	2	54.85	1	55.20	54.70	1	4,521	0.02%
2020/12/08	4	55.05	5	55.90	55.00	-1	4,529	-0.02%
2020/12/07	4	55.63	1	56.00	55.00	3	4,591	0.07%
2020/12/04	15	55.86	0	0.00	55.50	15	4,599	0.33%
2020/12/03	16	57.43	22	58.23	55.50	-6	4,602	-0.13%
2020/12/02	1	55.50	2	55.10	55.10	-1	4,432	-0.02%
2020/12/01	3	54.87	4	55.95	54.90	-1	4,412	-0.02%
2020/11/30	9	56.88	27	56.96	56.10	-18	4,380	-0.41%
2020/11/27	7	56.34	11	56.67	56.70	-4	4,321	-0.09%
2020/11/26	62	59.25	23	59.58	55.40	39	4,245	0.92%
2020/11/25	0	0.00	1	54.20	54.70	-1	3,601	-0.03%
2020/11/24	2	54.00	1	53.50	54.10	1	3,523	0.03%
2020/11/23	1	52.80	0	0.00	52.90	1	3,477	0.03%
2020/11/20	10	55.36	4	57.10	53.50	6	3,451	0.17%
2020/11/19	5	54.26	3	54.57	56.40	2	3,221	0.06%
2020/11/18	5	51.20	0	0.00	51.30	5	3,072	0.16%
2020/11/13	1	51.60	1	52.00	52.00	0	3,051	0.00%
2020/11/12	1	51.70	1	51.50	51.00	0	3,026	0.00%
2020/11/10	1	53.90	0	0.00	52.20	1	2,985	0.03%
2020/11/09	8	55.86	5	55.80	55.20	3	2,932	0.10%
2020/11/06	10	54.59	13	54.68	54.80	-3	2,798	-0.11%
2020/11/05	24	54.50	34	54.56	55.10	-10	2,597	-0.38%
2020/11/03	0	0.00	1	50.80	50.90	-1	2,390	-0.04%
2020/11/02	1	51.30	1	49.50	51.10	0	2,363	0.00%
2020/10/30	4	52.93	1	52.80	50.50	3	2,322	0.13%
2020/10/29	9	52.90	8	53.41	53.00	1	2,243	0.04%
2020/10/28	0	0.00	1	52.50	53.80	-1	2,171	-0.05%
2020/10/27	2	52.75	0	0.00	54.00	2	2,101	0.10%
2020/10/26	3	53.50	1	53.30	52.80	2	2,030	0.10%
2020/10/23	0	0.00	1	58.30	55.50	-1	1,939	-0.05%
2020/10/22	6	55.88	5	57.42	55.00	1	1,792	0.06%
2020/10/21	2	51.05	2	52.65	54.20	0	1,492	0.00%
2020/10/20	1	50.50	2	50.15	49.30	-1	1,399	-0.07%
2020/10/19	2	51.95	4	51.18	49.70	-2	1,308	-0.15%
2020/10/16	4	49.45	11	50.50	50.50	-7	1,035	-0.68%
2020/10/14	0	0.00	10	39.30	41.80	-10	716	-1.40%
2020/10/13	0	0.00	1	38.00	38.00	-1	663	-0.15%
2020/09/24	1	35.00	0	0.00	35.30	1	779	0.13%
2020/09/23	0	0.00	1	36.40	36.35	-1	775	-0.13%
2020/09/21	5	38.53	0	0.00	37.75	5	779	0.64%
2020/09/18	6	38.02	0	0.00	38.20	6	778	0.77%
2020/09/01	1	37.15	1	37.50	37.50	0	658	0.00%
2020/08/24	0	0.00	5	34.90	34.80	-5	717	-0.70%
2020/08/21	0	0.00	15	34.09	33.85	-15	722	-2.08%
2020/08/20	1	32.45	3	34.75	32.45	-2	722	-0.28%
2020/08/17	0	0.00	19	36.48	36.80	-19	740	-2.56%
2020/08/14	13	35.30	6	35.80	35.55	7	756	0.92%
2020/08/13	1	35.80	8	36.15	35.55	-7	771	-0.91%
2020/08/11	1	34.80	0	0.00	34.35	1	791	0.13%
2020/08/10	7	35.39	0	0.00	35.35	7	817	0.86%
2020/08/07	1	36.05	1	36.10	36.10	0	844	0.00%
2020/08/05	0	0.00	5	36.50	36.60	-5	974	-0.51%
2020/08/03	5	36.65	1	36.25	36.40	4	1,169	0.34%
2020/07/31	0	0.00	2	37.25	37.05	-2	1,184	-0.17%
2020/07/30	0	0.00	3	37.10	37.00	-3	1,192	-0.25%
2020/07/29	5	33.75	6	34.77	36.50	-1	1,204	-0.08%
2020/07/27	5	36.74	3	36.50	36.10	2	1,221	0.16%
2020/07/23	3	39.60	3	39.85	39.15	0	1,272	0.00%
2020/07/22	3	40.15	0	0.00	40.10	3	1,392	0.22%
2020/07/20	0	0.00	3	39.50	39.20	-3	1,489	-0.20%
2020/07/16	2	39.95	2	40.25	40.10	0	1,510	0.00%
2020/07/15	1	39.30	1	39.50	39.60	0	1,517	0.00%
2020/07/13	0	0.00	4	40.65	40.65	-4	1,529	-0.26%
2020/07/10	5	40.85	0	0.00	40.25	5	1,542	0.32%
2020/07/09	5	42.45	0	0.00	42.00	5	1,550	0.32%
2020/07/07	0	0.00	10	43.01	44.50	-10	1,540	-0.65%
2020/06/23	0	0.00	1	40.30	40.20	-1	1,689	-0.06%
2020/06/19	1	41.15	1	41.40	41.50	0	1,702	0.00%
2020/06/18	1	40.15	0	0.00	40.40	1	1,695	0.06%
2020/06/16	1	40.15	0	0.00	40.05	1	1,700	0.06%
2020/06/11	10	42.46	4	41.98	41.60	6	1,769	0.34%
2020/06/10	12	43.50	2	43.60	43.60	10	1,805	0.55%
2020/06/09	4	44.70	0	0.00	44.70	4	1,796	0.22%
2020/06/08	11	45.24	2	45.85	45.25	9	1,814	0.50%
2020/06/05	0	0.00	10	45.75	45.75	-10	1,813	-0.55%
2020/06/04	10	45.37	0	0.00	45.10	10	1,815	0.55%
2020/06/03	2	46.25	1	45.80	45.75	1	1,814	0.06%
2020/06/02	0	0.00	2	45.53	45.55	-2	1,797	-0.11%
2020/05/28	2	43.98	5	45.00	43.70	-3	1,759	-0.17%
2020/05/27	7	44.50	0	0.00	44.50	7	1,761	0.40%
2020/05/26	2	45.00	0	0.00	44.65	2	1,769	0.11%
2020/05/21	1	46.05	1	46.00	45.55	0	1,759	0.00%
2020/05/20	0	0.00	10	45.20	45.20	-10	1,743	-0.57%
2020/05/19	10	43.90	0	0.00	43.90	10	1,730	0.58%
2020/05/18	5	44.05	7	44.07	43.75	-2	1,724	-0.12%
2020/05/14	7	46.09	0	0.00	45.65	7	1,692	0.41%
2020/05/13	2	49.80	3	49.27	48.50	-1	1,668	-0.06%
2020/05/12	4	47.43	2	48.00	48.00	2	1,629	0.12%
2020/05/11	16	48.83	29	48.49	49.05	-13	1,550	-0.84%
2020/05/08	15	44.60	18	45.20	44.60	-3	1,392	-0.22%
2020/05/06	2	43.40	0	0.00	43.30	2	1,357	0.15%
2020/05/05	1	44.05	0	0.00	43.65	1	1,358	0.07%
2020/05/04	6	42.31	5	42.72	42.65	1	1,357	0.07%
2020/04/30	18	44.03	0	0.00	43.85	18	1,357	1.33%
2020/04/29	0	0.00	1	44.10	44.00	-1	1,369	-0.07%
2020/04/28	3	43.98	2	44.30	44.00	1	1,375	0.07%
2020/04/27	6	47.23	1	46.15	45.35	5	1,373	0.36%
2020/04/24	12	44.24	12	44.05	44.90	0	1,277	0.00%
2020/04/23	0	0.00	3	40.95	40.85	-3	1,187	-0.25%
2020/04/22	1	39.40	0	0.00	39.75	1	1,184	0.08%
2020/04/21	3	40.00	1	40.05	40.05	2	1,175	0.17%
2020/04/09	3	42.30	3	42.32	41.85	0	1,133	0.00%
2020/04/08	0	0.00	2	42.25	42.00	-2	1,114	-0.18%
2020/04/07	7	38.09	0	0.00	40.80	7	1,066	0.66%
2020/04/01	0	0.00	1	37.70	37.85	-1	1,053	-0.09%
2020/03/31	3	37.80	0	0.00	38.25	3	1,094	0.27%
2020/03/30	0	0.00	12	34.42	36.50	-12	1,081	-1.11%
2020/03/27	10	33.20	0	0.00	33.20	10	1,053	0.95%
2020/03/26	2	30.20	0	0.00	30.20	2	1,047	0.19%
2020/03/24	1	27.20	0	0.00	27.40	1	1,098	0.09%
2020/03/16	2	36.55	1	37.20	36.55	1	1,342	0.07%
2020/03/12	2	45.10	1	48.90	45.10	1	1,297	0.08%
2020/03/10	1	50.40	0	0.00	50.80	1	1,300	0.08%
2020/02/27	2	55.00	0	0.00	53.40	2	1,452	0.14%
2020/02/18	4	58.13	0	0.00	57.80	4	1,623	0.25%
2020/02/10	0	0.00	1	56.50	58.70	-1	1,956	-0.05%
2020/02/07	1	58.80	7	58.24	58.20	-6	2,024	-0.30%
2020/02/05	0	0.00	1	58.60	58.60	-1	2,244	-0.04%
2020/02/03	1	57.20	1	57.50	57.10	0	2,692	0.00%
2020/01/31	1	63.40	0	0.00	61.50	1	3,048	0.03%
2020/01/15	0	0.00	1	70.60	69.60	-1	3,329	-0.03%
2020/01/14	1	70.10	0	0.00	70.10	1	3,394	0.03%
2020/01/13	1	70.30	0	0.00	70.00	1	3,393	0.03%
2020/01/09	1	69.50	0	0.00	69.10	1	3,403	0.03%
2020/01/08	5	68.98	7	69.54	69.00	-2	3,403	-0.06%
2020/01/06	4	70.80	0	0.00	70.60	4	3,423	0.12%
2019/12/31	1	73.40	3	73.10	72.80	-2	3,465	-0.06%
2019/12/27	1	72.70	2	72.50	72.70	-1	3,452	-0.03%
2019/12/26	0	0.00	4	73.30	73.20	-4	3,447	-0.12%
2019/12/25	7	71.87	4	71.20	72.80	3	3,397	0.09%
2019/12/24	3	70.97	4	70.90	70.60	-1	3,384	-0.03%
2019/12/23	5	71.14	7	71.39	71.40	-2	3,437	-0.06%
2019/12/20	6	72.42	16	72.36	72.20	-10	3,428	-0.29%
2019/12/19	10	73.21	11	73.03	72.20	-1	3,421	-0.03%
2019/12/18	20	73.38	12	73.89	72.10	8	3,371	0.24%
2019/12/17	334	73.14	332	73.78	74.00	2	3,300	0.06%	大買/大賣/
2019/12/16	0	0.00	8	68.10	69.30	-8	3,051	-0.26%
2019/12/13	9	67.58	2	67.90	67.50	7	3,048	0.23%
2019/12/11	2	69.20	0	0.00	69.10	2	3,065	0.07%
2019/12/10	2	68.65	3	68.70	68.60	-1	3,069	-0.03%
2019/12/05	3	70.83	0	0.00	71.40	3	3,087	0.10%
2019/12/03	0	0.00	1	70.00	69.90	-1	3,146	-0.03%
2019/12/02	4	69.18	7	69.20	69.70	-3	3,154	-0.10%
2019/11/29	3	71.17	0	0.00	70.30	3	3,160	0.09%
2019/11/28	6	73.35	11	73.19	72.00	-5	3,218	-0.16%
2019/11/27	2	70.75	2	70.55	70.30	0	3,154	0.00%
2019/11/26	3	72.03	0	0.00	71.20	3	3,153	0.10%
2019/11/25	5	71.66	0	0.00	71.30	5	3,137	0.16%
2019/11/21	3	68.50	6	67.83	68.40	-3	3,075	-0.10%
2019/11/20	0	0.00	20	69.33	68.80	-20	3,073	-0.65%
2019/11/19	0	0.00	2	69.50	70.00	-2	3,061	-0.07%
2019/11/15	6	71.17	2	71.00	70.60	4	3,020	0.13%
2019/11/14	11	70.72	4	72.75	70.60	7	3,015	0.23%
2019/11/13	3	72.87	2	72.50	73.40	1	2,969	0.03%
2019/11/12	36	73.82	17	74.18	74.50	19	2,953	0.64%
2019/11/11	2	73.65	0	0.00	71.10	2	2,908	0.07%
2019/11/08	2	77.85	0	0.00	78.10	2	2,805	0.07%
2019/11/07	3	79.47	2	80.00	78.00	1	2,766	0.04%
2019/11/06	1	80.40	1	81.60	78.00	0	2,711	0.00%
2019/11/04	0	0.00	4	81.63	80.60	-4	2,590	-0.15%
2019/11/01	16	79.18	18	78.34	78.80	-2	2,446	-0.08%
2019/10/31	21	82.54	22	78.49	76.10	-1	2,295	-0.04%
2019/10/30	28	79.73	20	80.06	80.90	8	2,036	0.39%
2019/10/29	4	75.10	15	75.82	76.30	-11	1,682	-0.65%
2019/10/28	1	70.40	0	0.00	69.40	1	1,631	0.06%
2019/10/25	0	0.00	2	70.95	69.20	-2	1,729	-0.12%
2019/10/24	6	70.42	6	70.45	69.30	0	1,694	0.00%
2019/10/23	0	0.00	5	69.30	68.30	-5	1,612	-0.31%
2019/10/22	11	68.57	8	68.79	68.20	3	1,591	0.19%
2019/10/15	1	65.20	0	0.00	65.10	1	1,563	0.06%
2019/10/14	0	0.00	1	67.60	65.70	-1	1,574	-0.06%
2019/10/09	4	67.15	1	67.00	67.10	3	1,556	0.19%
2019/10/04	0	0.00	4	65.68	66.00	-4	1,545	-0.26%
2019/10/03	0	0.00	1	65.60	64.90	-1	1,544	-0.06%
2019/10/01	1	64.60	0	0.00	64.70	1	1,600	0.06%
2019/09/27	1	64.30	0	0.00	65.00	1	1,619	0.06%
2019/09/26	0	0.00	4	67.03	65.50	-4	1,644	-0.24%
2019/09/24	3	65.67	1	65.30	65.80	2	1,692	0.12%
2019/09/23	1	64.80	0	0.00	64.80	1	1,721	0.06%
2019/09/19	0	0.00	1	65.20	64.90	-1	1,799	-0.06%
2019/09/17	1	63.60	1	65.00	64.00	0	1,795	0.00%
2019/09/16	1	63.70	0	0.00	63.90	1	1,800	0.06%
2019/09/11	0	0.00	5	66.38	64.90	-5	1,804	-0.28%
2019/09/10	1	66.50	0	0.00	66.50	1	1,788	0.06%
2019/09/09	6	67.53	1	67.70	67.50	5	1,783	0.28%
2019/09/05	4	67.63	5	68.28	68.00	-1	1,739	-0.06%
2019/09/04	0	0.00	1	67.50	67.30	-1	1,729	-0.06%
2019/09/03	1	66.50	5	67.00	66.50	-4	1,720	-0.23%
2019/09/02	7	69.00	4	68.58	68.50	3	1,704	0.18%
2019/08/30	0	0.00	1	67.00	66.70	-1	1,632	-0.06%
2019/08/22	1	66.90	0	0.00	66.40	1	1,622	0.06%
2019/08/20	5	66.50	0	0.00	65.90	5	1,641	0.30%
2019/08/19	0	0.00	10	66.21	66.40	-10	1,659	-0.60%
2019/08/14	0	0.00	6	66.07	65.60	-6	1,661	-0.36%
2019/08/12	2	64.50	0	0.00	65.00	2	1,666	0.12%
2019/08/05	2	64.90	0	0.00	64.60	2	1,670	0.12%
2019/08/02	13	64.50	0	0.00	64.10	13	1,681	0.77%
2019/08/01	1	67.40	0	0.00	67.30	1	1,677	0.06%
2019/07/31	1	68.20	0	0.00	68.70	1	1,655	0.06%
2019/07/30	2	69.30	0	0.00	69.20	2	1,630	0.12%
2019/07/29	0	0.00	21	69.99	72.20	-21	1,553	-1.35%
2019/07/26	0	0.00	5	65.76	65.70	-5	1,434	-0.35%
2019/07/25	2	63.30	0	0.00	63.80	2	1,425	0.14%
2019/07/24	6	64.38	0	0.00	64.20	6	1,410	0.43%
2019/07/23	0	0.00	5	66.40	66.60	-5	1,416	-0.35%
2019/07/19	4	66.30	0	0.00	64.90	4	1,425	0.28%
2019/07/18	0	0.00	1.2	65.83	65.80	-1.2	1,436	-0.08%
2019/07/16	0	0.00	1	66.10	66.10	-1	1,508	-0.07%
2019/07/15	1	66.80	0	0.00	67.10	1	1,507	0.07%
2019/07/11	1	67.60	1	68.50	68.50	0	1,532	0.00%
2019/07/10	0	0.00	1	69.00	69.30	-1	1,510	-0.07%
2019/07/09	0	0.00	3	67.97	68.10	-3	1,503	-0.20%
2019/07/03	13	68.60	1	69.90	69.90	12	1,500	0.80%
2019/07/02	1	70.60	2	69.35	69.90	-1	1,503	-0.07%
2019/07/01	2	69.00	0	0.00	68.90	2	1,449	0.14%
2019/06/28	0	0.00	12	65.58	66.20	-12	1,413	-0.85%
2019/06/27	14.2	64.78	0	0.00	66.00	14.2	1,407	1.01%
2019/06/26	0	0.00	1	61.30	61.60	-1	1,354	-0.07%
2019/06/25	1	60.10	0	0.00	60.20	1	1,370	0.07%
2019/06/24	0	0.00	2	60.15	60.60	-2	1,368	-0.15%
2019/06/20	1	61.30	0	0.00	61.90	1	1,367	0.07%
2019/06/19	0	0.00	1	60.10	60.20	-1	1,362	-0.07%
2019/06/18	2	60.00	0	0.00	59.70	2	1,372	0.15%
2019/06/17	0	0.00	1	59.20	60.20	-1	1,376	-0.07%
2019/06/14	2	59.95	2	60.60	59.90	0	1,385	0.00%
2019/06/11	1	58.20	0	0.00	58.20	1	1,434	0.07%
2019/06/06	0	0.00	1	57.70	57.50	-1	1,461	-0.07%
2019/06/05	2	57.80	0	0.00	57.50	2	1,485	0.13%
2019/06/04	1	58.80	8	59.05	59.00	-7	1,496	-0.47%
2019/06/03	5	57.80	0	0.00	57.80	5	1,513	0.33%
2019/05/29	0	0.00	3	57.40	56.70	-3	1,554	-0.19%
2019/05/28	3	57.17	0	0.00	57.10	3	1,564	0.19%
2019/05/21	1	53.00	0	0.00	53.50	1	1,700	0.06%
2019/05/17	2	57.30	0	0.00	55.60	2	1,801	0.11%
2019/05/15	0	0.00	5	60.76	59.70	-5	1,882	-0.27%
2019/05/14	0	0.00	1	56.90	59.40	-1	1,892	-0.05%
2019/05/13	1	58.70	0	0.00	58.30	1	1,938	0.05%
2019/05/09	0	0.00	1	59.40	60.00	-1	1,962	-0.05%
2019/05/06	6	57.20	0	0.00	57.10	6	1,977	0.30%
2019/05/03	0	0.00	2	60.00	60.00	-2	1,973	-0.10%
2019/05/02	2	60.50	1	59.10	60.50	1	1,967	0.05%
2019/04/30	1	59.00	4	58.70	59.00	-3	1,979	-0.15%
2019/04/29	1	58.40	0	0.00	58.40	1	2,006	0.05%
2019/04/25	1	63.00	0	0.00	63.70	1	2,030	0.05%
2019/04/19	1	60.30	0	0.00	60.50	1	2,143	0.05%
2019/04/17	2	62.00	0	0.00	62.00	2	2,163	0.09%
2019/04/16	2	63.30	1	63.90	63.30	1	2,176	0.05%
2019/04/15	1	62.60	4	62.60	64.50	-3	2,219	-0.14%
2019/04/11	7	63.49	0	0.00	63.20	7	2,232	0.31%
2019/04/08	0	0.00	12	66.38	67.70	-12	2,241	-0.54%
2019/04/03	0	0.00	1	64.50	64.20	-1	2,272	-0.04%
2019/04/01	11	64.58	0	0.00	64.90	11	2,446	0.45%
2019/03/29	2	61.15	1	61.20	61.50	1	2,433	0.04%
2019/03/28	2	62.60	0	0.00	62.60	2	2,447	0.08%
2019/03/26	2	65.75	0	0.00	65.30	2	2,515	0.08%
2019/03/25	2	65.40	0	0.00	65.50	2	2,572	0.08%
2019/03/21	0	0.00	2	66.70	68.00	-2	2,791	-0.07%
2019/03/19	1	68.10	0	0.00	66.70	1	2,903	0.03%
2019/03/18	0	0.00	1	67.90	67.90	-1	2,942	-0.03%
2019/03/15	0	0.00	1	69.10	70.00	-1	2,981	-0.03%
2019/03/14	1	70.70	2	70.50	70.80	-1	3,036	-0.03%
2019/03/13	1	67.20	0	0.00	68.00	1	3,009	0.03%
2019/03/08	0	0.00	8	64.51	68.00	-8	2,967	-0.27%
2019/03/07	2	67.00	0	0.00	66.30	2	2,941	0.07%
2019/03/05	0	0.00	6	71.35	70.70	-6	2,877	-0.21%
2019/03/04	1	70.70	1	72.30	72.80	0	2,847	0.00%
2019/02/27	1	70.60	0	0.00	69.70	1	2,815	0.04%
2019/02/26	1	71.60	0	0.00	69.60	1	2,800	0.04%
2019/02/25	0	0.00	3	70.37	71.80	-3	2,776	-0.11%
2019/02/22	8	66.93	4	67.13	66.90	4	2,721	0.15%
2019/02/21	5	69.84	0	0.00	69.70	5	2,679	0.19%
2019/02/20	13	71.78	7	71.40	72.10	6	2,639	0.23%
2019/02/19	9	72.72	0	0.00	73.10	9	2,573	0.35%
2019/02/18	0	0.00	1	62.10	68.70	-1	2,509	-0.04%
2019/02/15	1	61.00	2	62.70	62.50	-1	2,452	-0.04%
2019/02/14	2	60.20	2	59.70	62.50	0	2,405	0.00%
2019/02/13	1	58.60	2	57.75	57.80	-1	2,345	-0.04%
2019/02/12	5	57.54	2	57.65	58.80	3	2,316	0.13%
2019/02/11	1	51.60	0	0.00	56.10	1	2,253	0.04%
2019/01/29	1	51.20	2	51.00	51.00	-1	2,178	-0.05%
2019/01/28	2	51.95	1	52.30	52.00	1	2,168	0.05%
2019/01/25	0	0.00	3	50.50	50.60	-3	2,134	-0.14%
2019/01/24	0	0.00	1	49.30	49.30	-1	2,113	-0.05%
2019/01/23	3	49.55	0	0.00	49.60	3	2,101	0.14%
2019/01/22	0	0.00	1	51.00	50.00	-1	2,092	-0.05%
2019/01/21	2	50.30	4	49.85	49.20	-2	2,064	-0.10%
2019/01/18	4	52.48	6	51.07	50.80	-2	2,027	-0.10%
2019/01/17	6	53.47	4	53.25	53.00	2	1,974	0.10%
2019/01/16	1	52.90	0	0.00	52.50	1	1,941	0.05%
2019/01/15	3	52.20	3	53.13	52.90	0	1,909	0.00%
2019/01/14	2	49.35	2	50.90	50.40	0	1,844	0.00%
2019/01/11	4	48.13	8	48.77	50.20	-4	1,779	-0.22%
2019/01/10	1	44.90	1	45.65	45.85	0	1,672	0.00%
2019/01/09	0	0.00	3	46.20	46.05	-3	1,637	-0.18%
2019/01/08	5	45.12	2	45.45	45.00	3	1,587	0.19%
2019/01/07	4	44.25	5	44.63	46.20	-1	1,556	-0.06%
2019/01/04	3	41.80	2	42.58	42.70	1	1,503	0.07%
2019/01/03	3	44.07	3	44.02	43.60	0	1,477	0.00%
2019/01/02	3	46.03	1	45.40	45.40	2	1,450	0.14%
2018/12/28	1	45.20	2	45.40	45.30	-1	1,426	-0.07%
2018/12/27	4	46.51	1	46.00	46.00	3	1,401	0.21%
2018/12/26	1	47.85	5	47.17	45.30	-4	1,353	-0.30%
2018/12/25	6	47.24	2	48.33	49.00	4	1,280	0.31%
2018/12/24	1	45.20	22	44.74	47.30	-21	1,161	-1.81%
2018/12/22	3	43.50	0	0.00	43.00	3	1,089	0.28%
2018/12/21	7	43.41	3	43.33	43.80	4	1,065	0.38%
2018/12/20	10	43.56	5	43.58	43.90	5	1,020	0.49%
2018/12/19	3	41.90	1	42.05	42.05	2	949	0.21%
2018/12/18	2	42.65	1	42.30	42.50	1	917	0.11%
2018/12/17	4	44.24	2	45.30	44.90	2	848	0.24%
2018/12/14	6	43.68	19	45.00	45.00	-13	759	-1.71%
2018/12/13	0	0.00	14	41.05	41.45	-14	595	-2.35%
2018/12/12	11	37.63	1	38.50	37.70	10	512	1.95%
2018/12/11	4	36.31	7	37.21	38.80	-3	449	-0.67%
2018/12/10	7	38.41	2	38.25	37.60	5	389	1.28%
2018/12/07	1	39.20	1	39.90	39.60	0	325	0.00%