興能高 (6558)-玉山-新莊券商分點個股進出

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
23.55
漲跌
▼0.50
漲幅
-2.08%
成交量
165張
產業
上市其他電子類股▼1.47%
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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/30	1	23.50	0	0.00	24.05	1	251	0.40%
2024/04/19	0	0.00	3	22.60	22.40	-3	257	-1.17%
2024/04/10	1	24.15	1	24.95	24.95	0	246	0.00%
2024/04/09	1	22.75	0	0.00	22.70	1	227	0.46%
2024/04/08	0	22.90	0	0.00	22.90	0	229	0.02%
2024/03/26	0.1	23.08	0	0.00	22.80	0.1	235	0.02%
2024/03/25	0	23.20	0	0.00	22.95	0	237	0.02%
2024/03/21	0	23.05	0	0.00	22.85	0	245	0.02%
2024/03/18	0	23.13	0	0.00	23.05	0	252	0.00%
2024/03/15	0	24.00	0	0.00	22.85	0	269	0.00%
2024/03/08	1	24.05	0	0.00	24.00	1	383	0.26%
2024/03/05	0	26.25	0	0.00	25.55	0	438	0.00%
2024/02/26	0	0.00	1	26.00	26.10	-1	510	-0.20%
2024/02/02	0	25.20	0	0.00	24.85	0	831	0.00%
2024/01/15	0	0.00	1	26.50	26.55	-1	1,006	-0.10%
2023/12/22	0.2	27.30	0	0.00	27.50	0.2	975	0.02%
2023/12/20	0	0.00	4	27.20	27.75	-4	970	-0.41%
2023/12/19	1	26.90	1	26.90	27.00	0	966	0.00%
2023/12/14	1	27.35	0	0.00	27.15	1	955	0.10%
2023/12/12	10	27.30	3	26.95	27.30	7	946	0.74%
2023/12/11	3	28.17	0	0.00	28.00	3	930	0.32%
2023/12/08	0	0.00	9	30.56	29.45	-9	911	-0.99%
2023/12/05	3	28.20	0	0.00	28.10	3	819	0.37%
2023/12/04	1	29.10	4	29.55	29.10	-3	807	-0.37%
2023/12/01	6	29.09	0	0.00	28.90	6	793	0.76%
2023/11/30	1	30.05	1	29.60	29.75	0	779	0.00%
2023/11/29	1.2	29.37	2	29.58	29.20	-0.8	742	-0.11%
2023/11/28	0.1	28.00	0	0.00	28.00	0.1	712	0.01%
2023/11/27	0	0.00	3	28.13	27.80	-3	707	-0.42%
2023/11/24	1	28.65	2	28.45	28.65	-1	695	-0.14%
2023/11/22	0	0.00	2	28.75	28.75	-2	648	-0.31%
2023/11/21	7.1	29.75	1	29.05	29.45	6.1	625	0.97%
2023/11/20	3	29.87	4	29.56	30.25	-1	541	-0.18%
2023/11/16	1	24.90	0	0.00	25.00	1	333	0.30%
2023/11/15	1	25.40	5	25.60	25.40	-4	325	-1.23%
2023/11/14	1	25.60	2	25.90	25.60	-1	317	-0.31%
2023/11/13	2	26.20	10	25.80	26.20	-8	305	-2.62%
2023/11/10	10	25.80	0	0.00	26.00	10	287	3.48%
2023/11/09	11	26.83	11	26.84	26.80	0	272	0.00%
2023/11/07	5	25.00	0	0.00	25.00	5	195	2.56%
2023/11/06	4	24.24	12	24.45	24.00	-8	151	-5.27%
2023/11/03	2	24.45	0	0.00	24.50	2	126	1.58%
2023/10/31	0	21.00	0	0.00	20.40	0	84	0.00%
2023/09/14	1	23.00	0	0.00	22.75	1	173	0.58%
2023/09/13	2	23.20	0	0.00	22.95	2	178	1.12%
2023/07/13	0	26.40	0	0.00	26.20	0	662	0.00%
2023/07/12	1	26.70	0	0.00	26.25	1	667	0.15%
2023/06/26	0	0.00	1	28.45	28.00	-1	666	-0.15%
2023/06/19	1	28.90	1	29.25	28.85	0	668	0.00%
2023/06/15	0	0.00	1	30.15	30.10	-1	665	-0.15%
2023/06/14	1	29.80	0	0.00	29.60	1	666	0.15%
2023/06/07	1	31.75	0	0.00	31.95	1	719	0.14%
2023/06/02	2	32.53	0	0.00	33.00	2	871	0.23%
2023/06/01	0	0.00	1	32.10	32.05	-1	856	-0.12%
2023/05/30	0	0.00	1	30.15	29.80	-1	823	-0.12%
2023/05/22	0	0.00	1	30.15	30.20	-1	767	-0.13%
2023/05/19	1	29.60	0	0.00	29.25	1	765	0.13%
2023/05/17	0	0.00	0	30.35	30.15	0	754	0.00%
2023/05/16	1	30.25	3	30.30	29.70	-2	744	-0.27%
2023/05/02	1	29.25	0	0.00	28.90	1	743	0.13%
2023/04/28	0	0.00	0.6	28.90	28.75	-0.6	732	-0.08%
2023/04/27	3	26.90	3	28.10	28.30	0	708	0.00%
2023/04/25	1	27.80	0	0.00	27.05	1	694	0.14%
2023/04/24	1	27.75	3	27.85	27.80	-2	679	-0.29%
2023/04/19	1	28.30	0	0.00	27.85	1	685	0.15%
2023/04/18	1	28.55	4	28.75	28.25	-3	679	-0.44%
2023/04/17	0	0.00	1	27.60	27.35	-1	654	-0.15%
2023/04/11	3	26.65	0	0.00	26.65	3	643	0.47%
2023/03/30	0	26.95	0	0.00	27.05	0	641	0.00%
2023/03/28	0	27.40	0	0.00	26.20	0	643	0.00%
2023/03/27	0	27.36	2	27.75	27.30	-2	638	-0.31%
2023/03/23	0.2	26.80	0	0.00	26.90	0.2	635	0.02%
2023/03/21	0	26.91	0	0.00	26.95	0	634	0.00%
2023/03/20	0	26.25	0	0.00	26.30	0	632	0.00%
2023/03/17	0	26.90	0	0.00	26.10	0	637	0.00%
2023/03/16	1	26.50	0	0.00	26.30	1	639	0.16%
2023/03/15	1	28.20	0	0.00	27.65	1	640	0.16%
2023/03/09	3	28.37	1	28.25	28.25	2	739	0.27%
2023/03/08	0	0.00	1	28.35	29.30	-1	725	-0.14%
2023/02/17	0	0.00	3	26.05	26.05	-3	743	-0.40%
2023/02/15	0	0.00	0.1	25.50	25.05	-0.1	739	-0.01%
2023/02/13	2	25.23	0	0.00	25.25	2	725	0.28%
2023/02/10	6.1	26.90	4	27.00	26.10	2.1	719	0.28%
2023/02/09	1	24.45	1	25.55	25.95	0	646	0.00%
2023/02/06	1	23.55	0	0.00	23.55	1	688	0.15%
2023/02/03	0	24.20	0	0.00	23.95	0	695	0.00%
2023/01/17	0	22.80	0	0.00	22.55	0	681	0.00%
2022/12/28	0	0.00	5	21.57	21.65	-5	650	-0.77%
2022/12/09	5	24.85	0	0.00	24.30	5	615	0.81%
2022/12/08	0	0.00	1.1	24.89	24.70	-1.1	608	-0.17%
2022/12/07	0	0.00	13	25.49	24.70	-13	601	-2.16%
2022/12/06	11	26.99	0	0.00	26.15	11	581	1.89%
2022/12/05	5.1	27.80	6	27.18	27.35	-0.9	567	-0.16%
2022/12/02	1	26.30	0	0.00	26.50	1	467	0.21%
2022/12/01	1	24.20	0	0.00	24.10	1	426	0.23%
2022/11/29	4	24.59	2	24.30	24.05	2	411	0.49%
2022/11/25	0	0.00	2	24.00	24.45	-2	382	-0.52%
2022/11/24	0	0.00	2	24.50	24.50	-2	369	-0.54%
2022/11/23	6.1	23.79	2	24.20	25.00	4.1	332	1.22%
2022/11/22	0	0.00	2	22.70	22.75	-2	235	-0.85%
2022/11/07	2	21.45	0	0.00	21.65	2	193	1.04%
2022/11/04	0	0.00	1	20.85	21.40	-1	186	-0.54%
2022/11/03	1	21.95	0	0.00	21.65	1	177	0.56%
2022/10/31	0	0.00	1	17.15	17.20	-1	108	-0.92%
2022/10/26	0	0.00	2	16.63	16.65	-2	108	-1.84%
2022/10/25	0	0.00	3	16.50	16.65	-3	109	-2.75%
2022/10/21	0	0.00	1	16.60	16.50	-1	109	-0.92%
2022/10/19	0	0.00	2	17.15	17.30	-2	108	-1.85%
2022/09/27	2	19.45	0	0.00	19.90	2	114	1.75%
2022/09/20	0	0.00	1	21.15	20.90	-1	109	-0.91%
2022/08/10	0	0.00	43	22.00	22.10	-43	96	-44.59%
2022/07/01	0.1	21.30	0	0.00	20.00	0.1	121	0.08%
2022/06/07	0	0.00	4	24.23	24.30	-4	119	-3.34%
2022/06/02	0	0.00	1	24.00	24.50	-1	121	-0.82%
2022/05/23	0	0.00	1	23.80	23.75	-1	121	-0.82%
2022/05/12	6	22.15	0	0.00	21.80	6	117	5.10%
2022/05/11	0.1	23.20	0	0.00	23.10	0.1	115	0.07%
2022/05/10	17	22.25	0	0.00	23.40	17	115	14.68%
2022/04/27	19	24.48	0	0.00	24.00	19	117	16.11%
2022/04/19	0	0.00	1	27.10	26.90	-1	111	-0.89%
2022/04/18	1	26.70	0	0.00	26.90	1	113	0.88%
2022/04/12	1	26.50	0	0.00	26.55	1	125	0.80%
2022/04/11	4	27.41	0	0.00	26.85	4	162	2.46%
2022/04/08	3	28.03	8	28.04	27.95	-5	185	-2.69%
2022/03/29	1	28.50	0	0.00	28.65	1	197	0.51%
2022/03/08	0	0.00	1	29.05	29.55	-1	201	-0.50%
2022/03/02	1	30.75	0	0.00	30.75	1	200	0.50%
2022/02/16	0	0.00	1	31.80	31.75	-1	211	-0.47%
2022/01/18	0	0.00	1	32.65	32.60	-1	256	-0.39%
2022/01/14	2	32.15	0	0.00	32.30	2	256	0.78%
2022/01/13	4	33.50	0	0.00	33.30	4	256	1.56%
2022/01/07	2	33.80	0	0.00	33.80	2	256	0.78%
2022/01/05	5	34.92	8	34.95	34.75	-3	250	-1.20%
2022/01/04	5	36.14	0	0.00	35.85	5	241	2.07%
2022/01/03	2	34.40	2	35.88	36.30	0	203	0.00%
2021/12/07	0	0.00	3	32.63	32.60	-3	173	-1.72%
2021/12/06	0	0.00	0.2	31.75	32.30	-0.2	175	-0.11%
2021/12/01	0	0.00	2	32.35	32.30	-2	180	-1.11%
2021/11/30	5	32.15	0	0.00	32.00	5	181	2.76%
2021/11/17	0	0.00	0	32.60	32.65	0	177	-0.01%
2021/11/10	2	33.15	2	33.40	33.45	0	191	0.00%
2021/10/26	0	0.00	1	32.45	32.45	-1	192	-0.52%
2021/10/05	0	29.55	0	0.00	29.30	0	345	0.00%
2021/10/04	1	30.00	0	0.00	29.55	1	346	0.29%
2021/10/01	1	31.80	0	0.00	31.00	1	345	0.29%
2021/09/27	1	31.60	0	0.00	31.60	1	378	0.26%
2021/08/31	1	33.50	0	0.00	33.35	1	518	0.19%
2021/08/26	0.3	34.70	0	0.00	33.80	0.3	523	0.06%
2021/08/20	0	33.00	0	0.00	32.55	0	532	0.01%
2021/08/19	0	33.30	0	0.00	32.55	0	534	0.01%
2021/08/18	1	33.00	0	0.00	34.00	1	533	0.19%
2021/08/11	0	0.00	74	35.89	35.30	-74	533	-13.86%
2021/08/06	48	38.71	0.4	38.83	38.80	47.7	540	8.81%
2021/07/29	26	39.42	0	0.00	39.25	26	572	4.54%
2021/07/23	0	0.00	5	39.75	39.75	-5	578	-0.86%
2021/07/21	6	38.72	5	38.65	38.50	1	576	0.17%
2021/07/20	5	39.10	0	0.00	39.35	5	574	0.87%
2021/07/19	0	0.00	10	41.70	40.80	-10	571	-1.75%
2021/07/15	6	38.57	6	38.75	38.80	0	542	0.00%
2021/07/13	1	39.00	7	39.79	39.25	-6	551	-1.09%
2021/07/12	1	38.60	12	38.96	39.20	-11	543	-2.02%
2021/07/06	1	40.00	0	0.00	40.00	1	587	0.17%
2021/07/05	0	0.00	1	40.50	40.85	-1	636	-0.16%
2021/07/02	5	39.80	5	39.65	39.60	0	636	0.00%
2021/06/29	5	39.00	0	0.00	38.90	5	639	0.78%
2021/06/25	0	0.00	1	40.35	39.70	-1	641	-0.16%
2021/06/22	1	39.30	1	39.45	38.50	0	624	0.00%
2021/06/18	1	40.50	0	0.00	39.90	1	635	0.16%
2021/06/11	0	0.00	2	37.63	37.60	-2	776	-0.26%
2021/06/10	0	37.95	0	0.00	38.00	0	785	0.00%
2021/06/09	2	38.13	0	0.00	37.65	2	795	0.25%
2021/06/07	3	37.88	3	38.25	38.25	0	808	0.00%
2021/06/03	2	39.08	2	39.40	39.40	0	821	0.00%
2021/06/02	0	0.00	2	40.28	39.15	-2	827	-0.24%
2021/06/01	0	0.00	1	40.00	40.00	-1	825	-0.12%
2021/05/27	6	38.43	1	38.85	38.50	5	838	0.60%
2021/05/25	0	0.00	1	39.10	38.90	-1	841	-0.12%
2021/05/24	2	37.75	1	38.65	38.50	1	845	0.12%
2021/05/21	1	38.60	0	0.00	38.30	1	848	0.12%
2021/05/18	0	0.00	2	35.40	36.05	-2	873	-0.23%
2021/05/17	0	0.00	15	34.50	32.80	-15	873	-1.72%
2021/05/13	0	0.00	24	36.76	36.65	-24	862	-2.78%
2021/04/19	0	0.00	1	48.60	49.10	-1	849	-0.12%
2021/04/16	0	0.00	1	48.30	48.15	-1	854	-0.12%
2021/04/12	0	0.00	14	50.46	49.80	-14	873	-1.60%
2021/04/09	14	50.91	0	0.00	50.10	14	863	1.62%
2021/04/08	1	49.30	0	0.00	49.30	1	810	0.12%
2021/04/06	0	0.00	3	48.33	48.55	-3	812	-0.37%
2021/04/01	1	48.20	0	0.00	48.05	1	821	0.12%
2021/03/31	2	48.73	1	48.35	48.10	1	876	0.11%
2021/03/30	1	48.55	1	49.15	48.75	0	884	0.00%
2021/03/29	4	48.94	6	48.80	48.75	-2	890	-0.22%
2021/03/26	3	49.43	4	49.38	49.25	-1	895	-0.11%
2021/03/24	12	49.18	11	49.02	49.00	1	909	0.11%
2021/03/23	5	49.37	5	50.66	49.35	0	912	0.00%
2021/03/22	13	49.32	10	49.20	49.45	3	918	0.33%
2021/03/18	7	52.21	4	51.53	51.60	3	1,002	0.30%
2021/03/17	23	52.80	7	52.40	52.40	16	952	1.68%
2021/03/16	14	49.60	0	0.00	49.60	14	913	1.53%
2021/03/12	4	48.65	0	0.00	48.50	4	948	0.42%
2021/03/11	2	49.00	1	49.25	49.25	1	973	0.10%
2021/03/10	13	49.72	0	0.00	49.00	13	1,004	1.29%
2021/03/05	1	48.00	1	48.40	48.10	0	1,211	0.00%
2021/03/03	0	0.00	1	49.20	49.00	-1	1,365	-0.07%
2021/03/02	1	47.85	0	0.00	47.15	1	1,997	0.05%
2021/02/26	1	48.00	1	48.75	48.30	0	2,076	0.00%
2021/02/23	4	49.25	7	49.29	49.25	-3	2,378	-0.13%
2021/02/22	2	49.45	2	50.20	49.90	0	2,528	0.00%
2021/02/19	0	0.00	1	50.00	49.80	-1	2,528	-0.04%
2021/02/17	4	47.24	4	48.25	47.90	0	2,533	0.00%
2021/02/05	1	46.40	0	0.00	46.55	1	2,554	0.04%
2021/02/04	1	45.80	1	46.60	46.10	0	2,570	0.00%
2021/02/03	1	46.00	0	0.00	45.70	1	2,599	0.04%
2021/02/02	1	44.35	2	45.58	45.70	-1	2,653	-0.04%
2021/02/01	10	43.79	10	44.20	44.20	0	2,785	0.00%
2021/01/29	5	45.21	5	45.00	44.80	0	2,985	0.00%
2021/01/28	3	45.45	3	45.63	45.20	0	3,166	0.00%
2021/01/27	1	45.50	1	46.00	46.05	0	3,190	0.00%
2021/01/26	0	0.00	1	45.65	45.70	-1	3,220	-0.03%
2021/01/25	3	45.10	3	46.55	46.65	0	3,259	0.00%
2021/01/22	2	44.53	4	45.03	45.55	-2	3,333	-0.06%
2021/01/21	7	44.96	7	44.30	44.45	0	3,401	0.00%
2021/01/20	10	45.92	10	44.80	44.75	0	3,466	0.00%
2021/01/18	3	45.13	3	46.40	47.15	0	3,619	0.00%
2021/01/15	6	47.60	11	46.96	46.65	-5	3,762	-0.13%
2021/01/14	5	49.20	0	0.00	48.65	5	4,055	0.12%
2021/01/13	1	48.00	1	48.65	48.10	0	4,148	0.00%
2021/01/12	9	48.41	9	47.64	47.80	0	4,234	0.00%
2021/01/11	5	49.03	4	49.00	49.00	1	4,499	0.02%
2021/01/08	4	49.68	6	49.37	49.35	-2	4,788	-0.04%
2021/01/07	1	49.50	1	50.50	50.30	0	4,803	0.00%
2021/01/06	6	50.49	4	49.80	49.50	2	4,851	0.04%
2021/01/05	2	51.55	2	51.80	51.60	0	4,833	0.00%
2020/12/31	2	51.20	2	50.90	51.20	0	4,816	0.00%
2020/12/29	2	51.80	7	51.66	51.00	-5	4,819	-0.10%
2020/12/28	3	52.17	2	52.45	52.20	1	4,807	0.02%
2020/12/25	11	53.78	6	53.18	52.80	5	4,791	0.10%
2020/12/23	0	0.00	1	50.30	50.80	-1	4,723	-0.02%
2020/12/22	0.1	51.00	0	0.00	50.00	0.1	4,721	0.00%
2020/12/18	0.1	52.00	0	0.00	52.00	0.1	4,711	0.00%
2020/12/17	1	51.90	0	0.00	52.10	1	4,711	0.02%
2020/12/16	1	52.40	0	0.00	52.50	1	4,704	0.02%
2020/12/15	0	0.00	1	56.00	52.20	-1	4,691	-0.02%
2020/12/14	1	52.10	5	52.10	52.80	-4	4,604	-0.09%
2020/12/11	6.1	51.48	0	0.00	51.10	6.1	4,589	0.13%
2020/12/10	9	52.87	0	0.00	52.20	9	4,573	0.20%
2020/12/09	2	55.00	0	0.00	54.70	2	4,521	0.04%
2020/12/08	0.1	55.00	0	0.00	55.00	0.1	4,529	0.00%
2020/12/07	6	55.72	5	55.44	55.00	1	4,591	0.02%
2020/12/04	0	0.00	10	55.63	55.50	-10	4,599	-0.22%
2020/12/03	34	57.39	28	57.94	55.50	6	4,602	0.13%
2020/12/02	3	55.17	1	55.10	55.10	2	4,432	0.05%
2020/12/01	8	55.05	5	54.96	54.90	3	4,412	0.07%
2020/11/30	1	56.20	0	0.00	56.10	1	4,380	0.02%
2020/11/27	6	56.90	4	56.25	56.70	2	4,321	0.05%
2020/11/26	38	58.10	68	58.30	55.40	-30	4,245	-0.71%
2020/11/25	3	53.87	2	54.85	54.70	1	3,601	0.03%
2020/11/24	30	54.31	2	54.50	54.10	28	3,523	0.79%
2020/11/23	1	53.00	27	52.98	52.90	-26	3,477	-0.75%
2020/11/20	76	56.28	48	55.45	53.50	28	3,451	0.81%
2020/11/19	40	54.54	31	55.77	56.40	9	3,221	0.28%
2020/11/18	3	51.40	1	51.30	51.30	2	3,072	0.07%
2020/11/17	0	0.00	3	51.43	51.80	-3	3,067	-0.10%
2020/11/16	4	51.45	0	0.00	51.20	4	3,064	0.13%
2020/11/13	3	52.47	1	52.00	52.00	2	3,051	0.07%
2020/11/12	0	0.00	1	51.00	51.00	-1	3,026	-0.03%
2020/11/11	0	0.00	2	52.30	52.20	-2	3,014	-0.07%
2020/11/10	5	53.02	0	0.00	52.20	5	2,985	0.17%
2020/11/09	1	55.30	25	55.62	55.20	-24	2,932	-0.82%
2020/11/06	37	55.02	8	54.63	54.80	29	2,798	1.04%
2020/11/05	7	54.00	12	54.82	55.10	-5	2,597	-0.19%
2020/11/04	1	50.40	4	50.55	50.10	-3	2,414	-0.12%
2020/11/03	7	50.97	3	51.37	50.90	4	2,390	0.17%
2020/11/02	0	0.00	4	50.01	51.10	-4	2,363	-0.17%
2020/10/30	6	53.28	3	51.87	50.50	3	2,322	0.13%
2020/10/29	2	54.10	2	54.50	53.00	0	2,243	0.00%
2020/10/28	12	53.31	11	52.45	53.80	1	2,171	0.05%
2020/10/27	7	53.47	30	52.87	54.00	-23	2,101	-1.09%
2020/10/26	0	0.00	22	52.59	52.80	-22	2,030	-1.08%
2020/10/23	2	56.80	4	57.60	55.50	-2	1,939	-0.10%
2020/10/22	65	57.42	43	57.41	55.00	22	1,792	1.23%
2020/10/21	8	52.91	4	53.73	54.20	4	1,492	0.27%
2020/10/20	4	50.26	5	49.97	49.30	-1	1,399	-0.07%
2020/10/19	35	50.93	8	52.00	49.70	27	1,308	2.06%
2020/10/16	17	49.73	23	50.28	50.50	-6	1,035	-0.58%
2020/10/15	0	0.00	1	45.95	45.95	-1	740	-0.14%
2020/10/14	0	0.00	2	39.35	41.80	-2	716	-0.28%
2020/09/24	1	35.35	0	0.00	35.30	1	779	0.13%
2020/09/23	0	0.00	1	36.30	36.35	-1	775	-0.13%
2020/09/16	1	37.60	0	0.00	37.50	1	775	0.13%
2020/09/11	1	38.80	0	0.00	38.50	1	766	0.13%
2020/09/10	0	0.00	4	41.44	40.35	-4	739	-0.54%
2020/09/09	3	39.25	2	39.15	39.20	1	667	0.15%
2020/09/08	2	39.15	0	0.00	40.15	2	641	0.31%
2020/09/07	2	36.63	1	37.35	36.50	1	618	0.16%
2020/09/01	0	0.00	1	37.35	37.50	-1	658	-0.15%
2020/08/17	0	0.00	4	36.78	36.80	-4	740	-0.54%
2020/08/13	1	36.90	0	0.00	35.55	1	771	0.13%
2020/08/11	1	34.55	0	0.00	34.35	1	791	0.13%
2020/08/10	2	35.50	0	0.00	35.35	2	817	0.24%
2020/08/07	1	36.25	0	0.00	36.10	1	844	0.12%
2020/08/03	3	36.85	0	0.00	36.40	3	1,169	0.26%
2020/07/27	0	0.00	2	36.50	36.10	-2	1,221	-0.16%
2020/07/24	1	38.65	0	0.00	38.10	1	1,250	0.08%
2020/07/22	0	0.00	1	40.30	40.10	-1	1,392	-0.07%
2020/07/21	2	39.78	0	0.00	39.80	2	1,480	0.14%
2020/07/20	1	39.15	0	0.00	39.20	1	1,489	0.07%
2020/07/17	1	39.95	0	0.00	39.35	1	1,498	0.07%
2020/07/14	2	40.05	1	39.60	39.60	1	1,531	0.07%
2020/07/10	0	0.00	11	40.53	40.25	-11	1,542	-0.71%
2020/07/08	0	0.00	2	43.15	43.10	-2	1,551	-0.13%
2020/07/07	2	44.55	2	44.00	44.50	0	1,540	0.00%
2020/07/01	1	41.35	0	0.00	41.40	1	1,597	0.06%
2020/06/22	0	0.00	10	41.42	41.05	-10	1,693	-0.59%
2020/06/19	0	0.00	5	41.35	41.50	-5	1,702	-0.29%
2020/06/17	1	40.80	0	0.00	40.40	1	1,694	0.06%
2020/06/16	1	39.50	5	40.10	40.05	-4	1,700	-0.24%
2020/06/15	5	39.60	0	0.00	39.15	5	1,710	0.29%
2020/06/11	1	42.05	1	42.30	41.60	0	1,769	0.00%
2020/06/09	0	0.00	1	45.60	44.70	-1	1,796	-0.06%
2020/06/05	0	0.00	2	45.65	45.75	-2	1,813	-0.11%
2020/06/04	0	0.00	2	45.43	45.10	-2	1,815	-0.11%
2020/06/03	1	46.40	1	45.85	45.75	0	1,814	0.00%
2020/06/02	3	45.58	1	45.40	45.55	2	1,797	0.11%
2020/05/29	0	0.00	1	43.25	43.20	-1	1,761	-0.06%
2020/05/27	1	44.65	0	0.00	44.50	1	1,761	0.06%
2020/05/22	2	44.30	5	44.30	44.20	-3	1,763	-0.17%
2020/05/21	5	46.90	0	0.00	45.55	5	1,759	0.28%
2020/05/20	2	44.43	0	0.00	45.20	2	1,743	0.11%
2020/05/19	1	43.85	0	0.00	43.90	1	1,730	0.06%
2020/05/18	5	44.01	4	45.05	43.75	1	1,724	0.06%
2020/05/15	2	45.15	11	44.97	45.75	-9	1,712	-0.53%
2020/05/14	5	47.00	0	0.00	45.65	5	1,692	0.30%
2020/05/13	15	48.69	2	49.08	48.50	13	1,668	0.78%
2020/05/12	6	47.72	5	47.18	48.00	1	1,629	0.06%
2020/05/11	8	48.25	14	46.98	49.05	-6	1,550	-0.39%
2020/05/08	10	44.98	2	45.00	44.60	8	1,392	0.57%
2020/05/06	0	0.00	2	43.35	43.30	-2	1,357	-0.15%
2020/05/04	0	0.00	5	42.65	42.65	-5	1,357	-0.37%
2020/04/30	1	44.40	5	44.05	43.85	-4	1,357	-0.29%
2020/04/29	1	44.05	0	0.00	44.00	1	1,369	0.07%
2020/04/27	11	45.84	4	47.30	45.35	7	1,373	0.51%
2020/04/24	14	42.75	13	43.86	44.90	1	1,277	0.08%
2020/04/21	2	40.05	0	0.00	40.05	2	1,175	0.17%
2020/04/15	1	41.40	0	0.00	41.35	1	1,143	0.09%
2020/04/14	1	41.90	0	0.00	42.10	1	1,136	0.09%
2020/04/10	2	41.18	0	0.00	41.10	2	1,126	0.18%
2020/04/09	0	0.00	1	42.20	41.85	-1	1,133	-0.09%
2020/04/08	8	42.14	5	42.00	42.00	3	1,114	0.27%
2020/04/07	2	39.90	0	0.00	40.80	2	1,066	0.19%
2020/03/31	1	38.35	0	0.00	38.25	1	1,094	0.09%
2020/03/30	5	33.80	0	0.00	36.50	5	1,081	0.46%
2020/03/27	3	31.50	4	32.64	33.20	-1	1,053	-0.09%
2020/03/25	0	0.00	4	29.65	30.10	-4	1,056	-0.38%
2020/03/24	0	0.00	1	27.50	27.40	-1	1,098	-0.09%
2020/03/23	1	26.10	0	0.00	25.85	1	1,175	0.09%
2020/03/19	0	0.00	57	26.92	26.70	-57	1,428	-3.99%
2020/03/18	1	31.05	0	0.00	29.65	1	1,414	0.07%
2020/03/17	2	33.65	0	0.00	32.90	2	1,364	0.15%
2020/03/16	21	40.98	2	40.65	36.55	19	1,342	1.42%
2020/03/06	0	0.00	10	54.00	54.00	-10	1,291	-0.77%
2020/03/03	10	55.33	0	0.00	55.20	10	1,432	0.70%
2020/02/25	0	0.00	20	56.70	56.60	-20	1,510	-1.32%
2020/02/14	0	0.00	1	59.00	59.30	-1	1,682	-0.06%
2020/02/11	1	59.70	0	0.00	60.20	1	1,884	0.05%
2020/02/07	1	59.50	31	58.55	58.20	-30	2,024	-1.48%
2020/02/06	2	59.70	0	0.00	59.70	2	2,088	0.10%
2020/01/31	0	0.00	7	61.61	61.50	-7	3,048	-0.23%
2020/01/20	5	71.64	0	0.00	70.50	5	3,153	0.16%
2020/01/16	0	0.00	61	70.00	69.30	-61	3,284	-1.86%
2020/01/14	0	0.00	2	70.30	70.10	-2	3,394	-0.06%
2020/01/10	1	69.10	0	0.00	69.00	1	3,396	0.03%
2020/01/07	0	0.00	3	69.47	69.70	-3	3,402	-0.09%
2020/01/06	1	70.80	0	0.00	70.60	1	3,423	0.03%
2020/01/03	29	71.93	0	0.00	71.90	29	3,450	0.84%
2019/12/31	24	72.46	9	72.87	72.80	15	3,465	0.43%
2019/12/26	12	73.30	2	73.45	73.20	10	3,447	0.29%
2019/12/25	1	72.60	4	72.88	72.80	-3	3,397	-0.09%
2019/12/24	10	70.60	2	70.90	70.60	8	3,384	0.24%
2019/12/23	0	0.00	1	71.00	71.40	-1	3,437	-0.03%
2019/12/19	10	72.70	1	73.20	72.20	9	3,421	0.26%
2019/12/18	13	74.28	0	0.00	72.10	13	3,371	0.39%
2019/12/17	51	73.74	25	74.33	74.00	26	3,300	0.79%
2019/12/16	1.1	68.45	0	0.00	69.30	1.1	3,051	0.04%
2019/12/13	0	0.00	2	68.40	67.50	-2	3,048	-0.07%
2019/12/12	1	69.40	2	68.75	68.30	-1	3,051	-0.03%
2019/12/11	0	0.00	2	69.00	69.10	-2	3,065	-0.07%
2019/12/10	2	68.90	0	0.00	68.60	2	3,069	0.07%
2019/12/06	0	0.00	10	71.14	69.90	-10	3,088	-0.32%
2019/11/28	12.1	72.51	0	0.00	72.00	12.1	3,218	0.38%
2019/11/25	1	71.20	0	0.00	71.30	1	3,137	0.03%
2019/11/22	15	70.48	19	70.41	70.50	-4	3,105	-0.13%
2019/11/21	3	67.50	0	0.00	68.40	3	3,075	0.10%
2019/11/20	1	68.70	5	69.48	68.80	-4	3,073	-0.13%
2019/11/19	10	70.15	2	69.00	70.00	8	3,061	0.26%
2019/11/14	3	72.40	0	0.00	70.60	3	3,015	0.10%
2019/11/13	0	0.00	3	73.10	73.40	-3	2,969	-0.10%
2019/11/12	2	73.35	1	73.50	74.50	1	2,953	0.03%
2019/11/11	2	74.10	5	73.30	71.10	-3	2,908	-0.10%
2019/11/08	1	79.00	0	0.00	78.10	1	2,805	0.04%
2019/11/07	1	78.10	1	78.00	78.00	0	2,766	0.00%
2019/11/06	4	80.83	0	0.00	78.00	4	2,711	0.15%
2019/11/04	6	81.17	3	81.33	80.60	3	2,590	0.12%
2019/11/01	2	79.90	2	79.85	78.80	0	2,446	0.00%
2019/10/31	17	81.81	30	81.10	76.10	-13	2,295	-0.57%
2019/10/30	21	79.20	11	78.23	80.90	10	2,036	0.49%
2019/10/29	3	73.57	8	76.26	76.30	-5	1,682	-0.30%
2019/10/28	1	69.50	0	0.00	69.40	1	1,631	0.06%
2019/10/25	1	70.30	1	69.40	69.20	0	1,729	0.00%
2019/10/24	17	69.62	35	70.04	69.30	-18	1,694	-1.06%
2019/10/23	10	69.30	2	68.90	68.30	8	1,612	0.50%
2019/10/22	17	67.73	5	67.50	68.20	12	1,591	0.75%
2019/10/14	9	65.73	4	67.60	65.70	5	1,574	0.32%
2019/10/07	0	0.00	2	66.40	66.20	-2	1,549	-0.13%
2019/10/04	7	65.90	6	66.15	66.00	1	1,545	0.06%
2019/10/03	0	0.00	1	65.10	64.90	-1	1,544	-0.06%
2019/09/26	11	66.40	9	66.59	65.50	2	1,644	0.12%
2019/09/19	1	64.90	1	64.00	64.90	0	1,799	0.00%
2019/09/17	0	0.00	24	63.87	64.00	-24	1,795	-1.34%
2019/09/16	2	64.05	40	64.07	63.90	-38	1,800	-2.11%
2019/09/12	2	64.95	179	65.04	65.00	-177	1,802	-9.82%	大賣/鉅額交易
2019/09/11	1	66.30	3	64.90	64.90	-2	1,804	-0.11%
2019/09/10	4	67.00	29	66.81	66.50	-25	1,788	-1.40%
2019/09/09	7	67.86	0	0.00	67.50	7	1,783	0.39%
2019/09/06	0	0.00	2	68.75	68.50	-2	1,792	-0.11%
2019/09/05	28	67.64	0	0.00	68.00	28	1,739	1.61%
2019/09/04	1	67.10	1	66.30	67.30	0	1,729	0.00%
2019/09/03	1	66.80	0	0.00	66.50	1	1,720	0.06%
2019/09/02	1	69.70	12	68.70	68.50	-11	1,704	-0.65%
2019/08/30	7	66.73	10	67.15	66.70	-3	1,632	-0.18%
2019/08/28	7	64.93	10	65.04	64.70	-3	1,625	-0.18%
2019/08/27	0	0.00	7	64.63	64.40	-7	1,629	-0.43%
2019/08/26	3	64.50	1	65.10	64.40	2	1,635	0.12%
2019/08/23	6	66.33	1	65.40	66.00	5	1,639	0.30%
2019/08/22	6	66.68	0	0.00	66.40	6	1,622	0.37%
2019/08/21	2	65.80	3	65.80	66.00	-1	1,624	-0.06%
2019/08/20	1	66.10	0	0.00	65.90	1	1,641	0.06%
2019/08/19	2	66.40	0	0.00	66.40	2	1,659	0.12%
2019/08/16	0	0.00	2	64.50	64.50	-2	1,658	-0.12%
2019/08/15	0	0.00	1	63.90	64.40	-1	1,662	-0.06%
2019/08/14	52	65.29	1	65.80	65.60	51	1,661	3.07%
2019/08/08	0	0.00	51	64.69	65.10	-51	1,670	-3.05%
2019/08/07	12	64.70	0	0.00	64.20	12	1,663	0.72%
2019/08/05	3	65.90	3	65.07	64.60	0	1,670	0.00%
2019/08/02	2	64.40	10	64.59	64.10	-8	1,681	-0.48%
2019/07/31	3	68.40	6	68.63	68.70	-3	1,655	-0.18%
2019/07/30	8	71.71	2	68.00	69.20	6	1,630	0.37%
2019/07/29	6	69.70	1	70.50	72.20	5	1,553	0.32%
2019/07/24	4	64.85	0	0.00	64.20	4	1,410	0.28%
2019/07/23	7	66.06	0	0.00	66.60	7	1,416	0.49%
2019/07/22	8	65.16	2	65.20	65.50	6	1,414	0.42%
2019/07/19	4	65.20	0	0.00	64.90	4	1,425	0.28%
2019/07/18	10	66.45	0	0.00	65.80	10	1,436	0.70%
2019/07/17	16	66.44	0	0.00	67.30	16	1,457	1.10%
2019/07/16	4	66.45	0	0.00	66.10	4	1,508	0.27%
2019/07/15	5	66.90	0	0.00	67.10	5	1,507	0.33%
2019/07/11	0	0.00	48	67.86	68.50	-48	1,532	-3.13%
2019/07/09	0	0.00	3	67.90	68.10	-3	1,503	-0.20%
2019/07/08	7	68.11	9	67.74	67.60	-2	1,512	-0.13%
2019/07/05	1	70.00	0	0.00	69.90	1	1,501	0.07%
2019/07/03	1	70.10	0	0.00	69.90	1	1,500	0.07%
2019/07/02	3	68.40	8	69.69	69.90	-5	1,503	-0.33%
2019/07/01	1	68.30	12	68.50	68.90	-11	1,449	-0.76%
2019/06/28	2	65.25	4	65.18	66.20	-2	1,413	-0.14%
2019/06/27	3	64.47	4	65.10	66.00	-1	1,407	-0.07%
2019/06/26	3	60.60	1	60.30	61.60	2	1,354	0.15%
2019/06/24	1	59.50	0	0.00	60.60	1	1,368	0.07%
2019/06/21	0	0.00	2	61.00	60.70	-2	1,370	-0.15%
2019/06/20	1	61.60	0	0.00	61.90	1	1,367	0.07%
2019/06/19	1	60.20	0	0.00	60.20	1	1,362	0.07%
2019/06/14	1	60.30	1	61.00	59.90	0	1,385	0.00%
2019/06/13	0	0.00	4	58.73	58.80	-4	1,379	-0.29%
2019/06/12	1	59.00	0	0.00	59.20	1	1,401	0.07%
2019/06/10	3	58.03	0	0.00	58.10	3	1,453	0.21%
2019/06/06	0	0.00	2	57.65	57.50	-2	1,461	-0.14%
2019/06/05	1	57.00	2	57.85	57.50	-1	1,485	-0.07%
2019/06/04	2	58.95	2	60.00	59.00	0	1,496	0.00%
2019/06/03	1	57.40	3	56.63	57.80	-2	1,513	-0.13%
2019/05/31	2	57.20	0	0.00	57.30	2	1,517	0.13%
2019/05/30	2	57.50	0	0.00	57.50	2	1,532	0.13%
2019/05/28	0	0.00	1	56.50	57.10	-1	1,564	-0.06%
2019/05/27	2	53.60	10	55.80	55.40	-8	1,575	-0.51%
2019/05/24	18	51.43	2	52.35	54.40	16	1,609	0.99%
2019/05/23	13	51.04	0	0.00	50.10	13	1,621	0.80%
2019/05/22	8	53.10	0	0.00	53.10	8	1,643	0.49%
2019/05/21	1	53.00	0	0.00	53.50	1	1,700	0.06%
2019/05/17	0	0.00	28	55.60	55.60	-28	1,801	-1.55%
2019/05/15	0	0.00	1	60.50	59.70	-1	1,882	-0.05%
2019/05/14	4	57.75	0	0.00	59.40	4	1,892	0.21%
2019/05/13	2	58.10	0	0.00	58.30	2	1,938	0.10%
2019/05/10	0	0.00	3	62.13	60.40	-3	1,982	-0.15%
2019/05/09	1	59.00	0	0.00	60.00	1	1,962	0.05%
2019/05/07	1	58.00	0	0.00	58.10	1	1,964	0.05%
2019/05/06	2	57.75	0	0.00	57.10	2	1,977	0.10%
2019/05/02	2	59.40	9	59.40	60.50	-7	1,967	-0.36%
2019/04/30	8	58.85	1	58.80	59.00	7	1,979	0.35%
2019/04/29	10	58.41	0.1	59.00	58.40	9.9	2,006	0.49%
2019/04/26	0	0.00	5	61.74	61.30	-5	2,016	-0.25%
2019/04/25	2	63.55	2	64.50	63.70	0	2,030	0.00%
2019/04/24	6	64.02	2	65.30	64.80	4	2,041	0.20%
2019/04/23	1	63.00	0	0.00	64.70	1	2,081	0.05%
2019/04/22	12.1	64.89	0	0.00	66.10	12.1	2,109	0.57%
2019/04/19	1	59.00	5	60.60	60.50	-4	2,143	-0.19%
2019/04/18	13	59.87	0	0.00	59.20	13	2,157	0.60%
2019/04/12	1	62.50	30	62.00	62.20	-29	2,229	-1.30%
2019/04/11	1	65.20	0	0.00	63.20	1	2,232	0.04%
2019/04/10	1	67.00	30	68.00	66.00	-29	2,218	-1.31%
2019/04/09	2	66.70	0	0.00	66.50	2	2,218	0.09%
2019/04/08	0	0.00	1	65.40	67.70	-1	2,241	-0.04%
2019/04/01	22	63.79	0	0.00	64.90	22	2,446	0.90%
2019/03/29	4	61.75	4	61.20	61.50	0	2,433	0.00%
2019/03/28	12	63.00	4	62.70	62.60	8	2,447	0.33%
2019/03/25	17	65.38	5	65.50	65.50	12	2,572	0.47%
2019/03/22	0	0.00	1	66.80	67.00	-1	2,644	-0.04%
2019/03/21	11	68.05	3	66.80	68.00	8	2,791	0.29%
2019/03/20	3	67.00	1	67.00	67.00	2	2,852	0.07%
2019/03/19	12	67.04	4	67.23	66.70	8	2,903	0.28%
2019/03/18	12	68.67	1	68.30	67.90	11	2,942	0.37%
2019/03/15	8	69.19	0	0.00	70.00	8	2,981	0.27%
2019/03/14	2	70.30	22	69.91	70.80	-20	3,036	-0.66%
2019/03/13	2	68.65	0	0.00	68.00	2	3,009	0.07%
2019/03/12	1	67.00	0	0.00	67.10	1	3,008	0.03%
2019/03/11	26	66.39	0	0.00	66.10	26	2,994	0.87%
2019/03/07	28	68.00	2	68.00	66.30	26	2,941	0.88%
2019/03/05	4	70.70	0	0.00	70.70	4	2,877	0.14%
2019/03/04	0	0.00	11	70.91	72.80	-11	2,847	-0.39%
2019/02/27	4	70.23	0	0.00	69.70	4	2,815	0.14%
2019/02/26	12	69.80	1	69.80	69.60	11	2,800	0.39%
2019/02/25	0	0.00	5	70.50	71.80	-5	2,776	-0.18%
2019/02/22	9	67.57	7	66.94	66.90	2	2,721	0.07%
2019/02/21	0	0.00	10	70.00	69.70	-10	2,679	-0.37%
2019/02/20	17	71.94	10	73.00	72.10	7	2,639	0.27%
2019/02/18	6	67.40	0	0.00	68.70	6	2,509	0.24%
2019/02/15	4	61.98	3	62.00	62.50	1	2,452	0.04%
2019/02/14	3	59.00	11	60.00	62.50	-8	2,405	-0.33%
2019/02/12	6	58.00	3	56.83	58.80	3	2,316	0.13%
2019/02/11	3	53.97	0	0.00	56.10	3	2,253	0.13%
2019/01/22	5	50.60	1	49.80	50.00	4	2,092	0.19%
2019/01/21	5	49.20	8	49.35	49.20	-3	2,064	-0.15%
2019/01/18	14	51.23	0	0.00	50.80	14	2,027	0.69%
2019/01/17	2	52.90	2	52.60	53.00	0	1,974	0.00%
2019/01/16	1	52.50	1	53.10	52.50	0	1,941	0.00%
2019/01/15	10	52.00	13	53.82	52.90	-3	1,909	-0.16%
2019/01/14	6	48.96	0	0.00	50.40	6	1,844	0.33%
2019/01/11	9	47.71	9	48.69	50.20	0	1,779	0.00%
2019/01/10	8	44.50	0	0.00	45.85	8	1,672	0.48%
2019/01/09	3	47.30	0	0.00	46.05	3	1,637	0.18%
2019/01/08	0	0.00	12	45.50	45.00	-12	1,587	-0.76%
2019/01/07	20	45.15	0	0.00	46.20	20	1,556	1.29%
2019/01/04	13	41.82	0	0.00	42.70	13	1,503	0.86%
2019/01/03	5	44.05	5	44.03	43.60	0	1,477	0.00%
2019/01/02	6	45.71	0	0.00	45.40	6	1,450	0.41%
2018/12/28	11	45.16	2	45.00	45.30	9	1,426	0.63%
2018/12/27	10	46.95	5	46.68	46.00	5	1,401	0.36%
2018/12/26	27	47.36	4	47.80	45.30	23	1,353	1.70%
2018/12/25	6	47.58	3	47.88	49.00	3	1,280	0.23%
2018/12/24	0	0.00	26	45.02	47.30	-26	1,161	-2.24%
2018/12/22	5	42.97	0	0.00	43.00	5	1,089	0.46%
2018/12/21	1	42.50	1	42.10	43.80	0	1,065	0.00%
2018/12/20	3	43.38	2	43.10	43.90	1	1,020	0.10%
2018/12/19	1	41.55	0	0.00	42.05	1	949	0.11%
2018/12/18	5	42.30	0	0.00	42.50	5	917	0.54%
2018/12/17	10	44.00	3	45.17	44.90	7	848	0.82%
2018/12/14	17	42.84	10	44.76	45.00	7	759	0.92%
2018/12/13	0	0.00	20	40.98	41.45	-20	595	-3.36%
2018/12/12	5	37.41	7	38.19	37.70	-2	512	-0.39%
2018/12/11	8	36.13	6	36.90	38.80	2	449	0.44%
2018/12/10	3	39.45	3	37.87	37.60	0	389	0.00%
2018/12/07	16	39.50	3	39.37	39.60	13	325	4.00%