興能高 (6558)-元大-竹科券商分點個股進出

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
41.20
漲跌
▲0.15
漲幅
+0.37%
成交量
26,419張
產業
上市其他電子類股
207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

興能高 (6558)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	75.2	40.30	74.3	40.09	41.20	0.9	5,410	0.02%
2024/12/02	148.7	40.54	137	40.81	41.05	11.7	4,971	0.24%	大買/大賣/
2024/11/29	50	36.02	55	36.50	38.30	-5	3,680	-0.14%
2024/11/28	24	34.86	25	35.04	34.85	-1	3,152	-0.03%
2024/11/27	109	36.81	125	37.00	36.65	-16	2,807	-0.57%	大買/大賣/
2024/11/26	141	35.63	124	35.69	35.75	17	2,061	0.82%	大買/大賣/
2024/11/25	24	33.74	33	34.29	35.40	-9	1,452	-0.62%
2024/11/22	114	31.69	102	31.34	32.20	12	1,218	0.98%	大買/大賣/
2024/11/21	15	30.14	15	30.92	30.95	0	815	0.00%
2024/11/20	19	29.92	49.1	29.50	28.15	-30.1	727	-4.13%
2024/11/19	3	30.13	1	31.25	31.25	2	510	0.39%
2024/11/18	8	27.19	38	28.45	28.45	-30	354	-8.46%
2024/11/15	57	27.32	30	26.28	25.90	27	261	10.33%
2024/11/14	4	25.50	0	0.00	25.70	4	122	3.28%
2024/11/13	2	23.40	0	0.00	23.40	2	105	1.90%
2024/11/01	0	0.00	1	22.75	22.75	-1	104	-0.95%
2024/10/29	1	22.30	0	0.00	22.25	1	104	0.96%
2024/10/07	0	23.75	0	0.00	23.60	0	117	0.00%
2024/07/12	0	0.00	0.1	26.40	26.55	-0.1	193	-0.05%
2024/07/08	0.1	26.60	0	0.00	26.60	0.1	188	0.05%
2024/06/28	0	0.00	1	26.90	27.05	-1	211	-0.47%
2024/06/25	1	26.65	2	26.50	26.60	-1	204	-0.49%
2024/06/19	0	0.00	1	26.35	26.30	-1	194	-0.51%
2024/06/11	0	0.00	4	25.25	25.00	-4	178	-2.24%
2024/05/31	1	24.65	0	0.00	24.90	1	188	0.53%
2024/05/28	3	25.40	0	0.00	25.40	3	193	1.55%
2024/05/09	1	23.65	1	23.75	24.05	0	248	0.00%
2024/05/06	0	23.30	0	0.00	23.30	0	246	0.00%
2024/04/26	0	0.00	2.3	22.92	22.70	-2.3	248	-0.92%
2024/04/11	30	24.36	0.3	23.95	23.85	29.7	262	11.33%
2024/04/10	0.4	24.50	0	0.00	24.95	0.4	246	0.15%
2024/04/09	2	22.75	0	0.00	22.70	2	227	0.88%
2024/03/27	0	22.87	0	0.00	22.50	0	237	0.00%
2024/03/18	0	23.10	0	0.00	23.05	0	252	0.00%
2024/03/15	0	23.00	0	0.00	22.85	0	269	0.00%
2024/02/27	0	0.00	1	25.65	25.55	-1	483	-0.21%
2024/02/26	2	27.05	2	27.03	26.10	0	510	0.00%
2024/02/23	1	25.70	0	0.00	25.00	1	488	0.20%
2024/01/10	0	25.50	5	25.70	25.40	-5	1,001	-0.50%
2024/01/09	5	26.95	0	0.00	26.45	5	996	0.50%
2024/01/03	0	0.00	0.4	26.80	26.80	-0.4	989	-0.04%
2023/12/14	0	0.00	15	27.48	27.15	-15	955	-1.57%
2023/12/11	0	0.00	122	28.24	28.00	-122	930	-13.11%	大賣/鉅額交易
2023/12/08	123	31.44	1	29.25	29.45	122	911	13.38%	大買/鉅額交易
2023/12/04	0	0.00	3	29.25	29.10	-3	807	-0.37%
2023/12/01	0	0.00	1	28.90	28.90	-1	793	-0.13%
2023/11/30	8	30.01	10	29.89	29.75	-2	779	-0.26%
2023/11/29	16	28.79	0	0.00	29.20	16	742	2.15%
2023/11/28	0	0.00	1	27.55	28.00	-1	712	-0.14%
2023/11/24	2	28.45	4	28.55	28.65	-2	695	-0.29%
2023/11/22	0	0.00	2	28.68	28.75	-2	648	-0.31%
2023/11/21	12.2	29.69	16	29.25	29.45	-3.8	625	-0.61%
2023/11/20	24	28.98	10	29.67	30.25	14	541	2.59%
2023/11/17	1	27.45	28	27.50	27.50	-27	406	-6.64%
2023/11/16	8	25.04	0	0.00	25.00	8	333	2.40%
2023/11/10	0.2	25.75	0	0.00	26.00	0.2	287	0.07%
2023/11/09	20	27.10	2	26.48	26.80	18	272	6.62%
2023/11/08	1	25.90	0	0.00	25.70	1	225	0.44%
2023/11/07	1	25.20	1	24.80	25.00	0	195	0.00%
2023/11/06	3	24.60	7	23.66	24.00	-4	151	-2.63%
2023/11/03	1	23.80	0	0.00	24.50	1	126	0.79%
2023/08/21	0	0.00	0.2	23.00	23.15	-0.2	366	-0.05%
2023/08/18	0	0.00	0.8	23.85	23.75	-0.8	374	-0.21%
2023/08/17	1	24.70	0	0.00	24.50	1	394	0.25%
2023/08/01	0	0.00	0	25.00	25.05	0	544	-0.01%
2023/06/26	0	0.00	0.2	28.10	28.00	-0.2	666	-0.03%
2023/06/13	0	30.05	0	0.00	30.20	0	677	0.00%
2023/06/12	0	0.00	0.1	30.90	30.20	-0.1	687	-0.02%
2023/06/07	1	31.85	0	0.00	31.95	1	719	0.14%
2023/06/06	0	0.00	0.2	33.15	32.90	-0.2	731	-0.03%
2023/05/31	0.1	31.00	0	0.00	30.95	0.1	839	0.01%
2023/05/29	0.1	30.00	0	0.00	30.20	0.1	821	0.01%
2023/05/17	0	0.00	22.3	29.92	30.15	-22.3	754	-2.95%
2023/05/16	2	30.53	0	0.00	29.70	2	744	0.27%
2023/05/11	0	0.00	0.3	27.70	27.35	-0.3	776	-0.03%
2023/05/09	0	0.00	0.5	27.90	28.10	-0.5	756	-0.07%
2023/05/08	0	0.00	1	28.70	28.80	-1	752	-0.13%
2023/05/04	1	28.05	0	0.00	28.05	1	749	0.13%
2023/05/02	1	29.60	0	0.00	28.90	1	743	0.13%
2023/04/25	0	0.00	1	28.00	27.05	-1	694	-0.14%
2023/04/24	1	28.15	0	0.00	27.80	1	679	0.15%
2023/04/12	0	0.00	0.1	26.95	26.95	-0.1	645	-0.02%
2023/04/11	0	0.00	1	26.75	26.65	-1	643	-0.16%
2023/04/07	1	26.55	0	0.00	26.50	1	638	0.16%
2023/04/06	0	0.00	0	26.80	26.80	0	636	0.00%
2023/03/31	0	27.30	0	0.00	27.00	0	642	0.00%
2023/03/30	0	27.25	0	0.00	27.05	0	641	0.00%
2023/03/29	0	26.35	0	0.00	26.40	0	639	0.00%
2023/03/23	0	26.90	0	0.00	26.90	0	635	0.00%
2023/03/22	0	27.15	0	0.00	26.75	0	636	0.00%
2023/03/17	0.1	26.78	0	0.00	26.10	0.1	637	0.02%
2023/03/16	0	27.08	1	27.25	26.30	-1	639	-0.16%
2023/03/10	20	27.46	0	0.00	27.40	20	742	2.69%
2023/03/09	1	28.20	0	0.00	28.25	1	739	0.14%
2023/03/08	7	28.35	8	29.68	29.30	-1	725	-0.14%
2023/03/07	0	0.00	20	28.00	28.20	-20	662	-3.02%
2023/03/02	0	0.00	1	25.20	24.95	-1	633	-0.16%
2023/02/13	0	0.00	2	25.50	25.25	-2	725	-0.28%
2023/02/10	7	26.98	5	27.45	26.10	2	719	0.28%
2023/01/10	0.3	23.70	0	0.00	22.70	0.3	676	0.04%
2022/12/21	0	22.30	0	0.00	21.70	0	642	0.00%
2022/12/08	0	0.00	1	24.85	24.70	-1	608	-0.16%
2022/12/05	6	26.83	7	26.39	27.35	-1	567	-0.18%
2022/12/02	3	26.25	10	25.15	26.50	-7	467	-1.50%
2022/11/29	1	24.55	1	24.20	24.05	0	411	0.00%
2022/11/25	5	24.25	5	24.16	24.45	0	382	0.00%
2022/11/24	0	0.00	4	24.28	24.50	-4	369	-1.08%
2022/11/23	15	24.79	2	24.10	25.00	13	332	3.91%
2022/11/17	0	0.00	10	20.71	20.90	-10	205	-4.88%
2022/11/16	10	20.25	0	0.00	20.60	10	203	4.91%
2022/11/03	2	21.60	1	21.90	21.65	1	177	0.56%
2022/10/18	0	17.15	0	0.00	17.25	0	108	0.00%
2022/07/13	0	0.00	1	20.20	20.30	-1	110	-0.90%
2022/06/22	1	21.40	0	0.00	21.40	1	119	0.84%
2022/05/12	0	22.60	0	0.00	21.80	0	117	0.00%
2022/05/09	1	24.00	0	0.00	24.10	1	113	0.88%
2022/04/27	15	24.00	0	0.00	24.00	15	117	12.72%
2022/04/14	0	0.00	5	27.10	28.20	-5	117	-4.25%
2022/03/07	1	31.20	0	0.00	30.30	1	199	0.50%
2022/01/13	0	0.00	2	33.33	33.30	-2	256	-0.78%
2022/01/11	1	33.60	0	0.00	33.35	1	258	0.39%
2022/01/05	0	0.00	2	35.20	34.75	-2	250	-0.80%
2022/01/04	3	37.45	0	0.00	35.85	3	241	1.24%
2021/12/30	0	0.00	1	33.45	33.00	-1	179	-0.56%
2021/12/29	0	0.00	1	33.55	33.45	-1	178	-0.56%
2021/12/24	3	32.77	0	0.00	32.55	3	178	1.68%
2021/11/04	0	0.00	1	33.40	33.30	-1	207	-0.48%
2021/11/02	0	0.00	2	33.95	33.35	-2	213	-0.93%
2021/10/29	0	0.00	3	34.45	34.00	-3	205	-1.46%
2021/09/22	0	0.00	6	30.55	30.60	-6	393	-1.52%
2021/09/13	0	0.00	1	31.35	31.40	-1	437	-0.23%
2021/09/01	0	0.00	7	34.20	33.85	-7	520	-1.35%
2021/08/30	0	0.00	2	34.20	33.80	-2	521	-0.38%
2021/08/27	0	0.00	4	34.06	34.10	-4	522	-0.77%
2021/08/25	0	0.00	2	33.93	34.40	-2	526	-0.38%
2021/08/18	2	32.90	0	0.00	34.00	2	533	0.38%
2021/08/17	0	0.00	1	34.15	33.60	-1	529	-0.19%
2021/08/16	10	33.50	2	33.25	33.30	8	528	1.51%
2021/08/13	7	34.91	0	0.00	34.65	7	529	1.32%
2021/08/11	0	0.00	6	35.00	35.30	-6	533	-1.12%
2021/08/09	0	0.00	2	38.55	38.35	-2	538	-0.37%
2021/08/06	0	0.00	1	38.50	38.80	-1	540	-0.18%
2021/08/05	3	38.92	6	39.20	38.65	-3	548	-0.55%
2021/07/30	0.1	40.10	0	0.00	38.60	0.1	571	0.01%
2021/07/12	0	0.00	40	38.49	39.20	-40	543	-7.35%
2021/07/07	3	39.30	0	0.00	39.10	3	566	0.53%
2021/07/06	0	0.00	1	39.45	40.00	-1	587	-0.17%
2021/06/30	1	39.00	0	0.00	39.00	1	642	0.16%
2021/06/24	1	39.90	0	0.00	40.20	1	637	0.16%
2021/06/23	1	38.90	0	0.00	38.25	1	626	0.16%
2021/06/16	2	42.10	2	42.00	42.00	0	651	0.00%
2021/05/19	0	0.00	1	37.40	37.65	-1	873	-0.11%
2021/05/17	1	33.65	0	0.00	32.80	1	873	0.11%
2021/05/13	1	34.50	0	0.00	36.65	1	862	0.12%
2021/05/12	1	35.40	8	35.03	35.30	-7	856	-0.82%
2021/05/04	0	0.00	4	41.50	40.90	-4	847	-0.47%
2021/05/03	0	0.00	1	44.80	43.25	-1	837	-0.12%
2021/04/29	0	0.00	1	46.75	46.10	-1	829	-0.12%
2021/04/28	1	46.70	0	0.00	46.75	1	831	0.12%
2021/04/26	0	0.00	20	46.69	46.60	-20	842	-2.37%
2021/04/22	2	47.88	3	47.43	47.55	-1	853	-0.12%
2021/04/21	1	48.85	1	50.20	48.85	0	847	0.00%
2021/04/20	0	0.00	2	49.70	49.60	-2	844	-0.24%
2021/04/19	0	0.00	4	48.60	49.10	-4	849	-0.47%
2021/04/14	3	47.83	7	47.50	47.45	-4	867	-0.46%
2021/04/13	4	49.56	0	0.00	48.20	4	879	0.45%
2021/04/12	5	50.62	0	0.00	49.80	5	873	0.57%
2021/04/09	9	51.21	3	51.00	50.10	6	863	0.69%
2021/04/08	2	49.25	0	0.00	49.30	2	810	0.25%
2021/03/31	1	48.50	0	0.00	48.10	1	876	0.11%
2021/03/24	1	49.00	0	0.00	49.00	1	909	0.11%
2021/03/22	0	0.00	2	49.70	49.45	-2	918	-0.22%
2021/03/19	5	50.62	3	50.83	50.40	2	994	0.20%
2021/03/18	8	51.56	3	52.03	51.60	5	1,002	0.50%
2021/03/17	8	52.41	2	52.35	52.40	6	952	0.63%
2021/03/15	0	0.00	2	49.65	49.30	-2	931	-0.21%
2021/03/12	1	48.85	0	49.00	48.50	1	948	0.10%
2021/03/10	2	49.83	2	49.25	49.00	0	1,004	0.00%
2021/03/08	1	49.70	0	0.00	48.35	1	1,186	0.08%
2021/02/26	0	48.65	0	0.00	48.30	0	2,076	0.00%
2021/02/22	0	0.00	1	49.90	49.90	-1	2,528	-0.04%
2021/02/19	3	49.30	0	0.00	49.80	3	2,528	0.12%
2021/02/17	1	48.25	0	0.00	47.90	1	2,533	0.04%
2021/02/02	0	0.00	4	45.91	45.70	-4	2,653	-0.15%
2021/01/28	1	45.60	0	0.00	45.20	1	3,166	0.03%
2021/01/20	0	0.00	1	45.60	44.75	-1	3,466	-0.03%
2021/01/19	1	48.40	1	47.30	47.35	0	3,526	0.00%
2021/01/18	1	45.00	1	46.30	47.15	0	3,619	0.00%
2021/01/15	1	48.80	0	0.00	46.65	1	3,762	0.03%
2021/01/14	1	49.20	1	48.80	48.65	0	4,055	0.00%
2021/01/12	1	48.55	0	0.00	47.80	1	4,234	0.02%
2021/01/11	2	48.90	0	0.00	49.00	2	4,499	0.04%
2021/01/06	3	49.72	1	51.40	49.50	2	4,851	0.04%
2021/01/05	0	0.00	1	51.60	51.60	-1	4,833	-0.02%
2020/12/25	10	53.00	10	53.94	52.80	0	4,791	0.00%
2020/12/21	1	50.90	0	0.00	50.90	1	4,719	0.02%
2020/12/17	3	52.00	0	0.00	52.10	3	4,711	0.06%
2020/12/15	12	55.24	15	53.30	52.20	-3	4,691	-0.06%
2020/12/14	1	52.00	0	0.00	52.80	1	4,604	0.02%
2020/12/11	2	50.95	2	51.10	51.10	0	4,589	0.00%
2020/12/10	1	52.80	11	53.03	52.20	-10	4,573	-0.22%
2020/12/09	2	55.20	0	0.00	54.70	2	4,521	0.04%
2020/12/08	0	0.00	10	54.90	55.00	-10	4,529	-0.22%
2020/12/07	1	55.70	5	55.40	55.00	-4	4,591	-0.09%
2020/12/03	22	58.20	8	56.73	55.50	14	4,602	0.30%
2020/12/02	1	54.90	3	55.40	55.10	-2	4,432	-0.05%
2020/12/01	1	55.00	1	55.00	54.90	0	4,412	0.00%
2020/11/30	8	57.03	0	0.00	56.10	8	4,380	0.18%
2020/11/27	12	56.36	4	56.80	56.70	8	4,321	0.19%
2020/11/26	58	58.15	67	58.14	55.40	-9	4,245	-0.21%
2020/11/25	2	55.80	0	0.00	54.70	2	3,601	0.06%
2020/11/24	2	53.95	2	53.75	54.10	0	3,523	0.00%
2020/11/23	5	53.28	2	52.80	52.90	3	3,477	0.09%
2020/11/20	21	56.15	18	54.19	53.50	3	3,451	0.09%
2020/11/19	13	54.45	21	55.57	56.40	-8	3,221	-0.25%
2020/11/18	8	51.33	4	51.20	51.30	4	3,072	0.13%
2020/11/17	4	51.58	0	0.00	51.80	4	3,067	0.13%
2020/11/16	1	52.40	0	0.00	51.20	1	3,064	0.03%
2020/11/13	1	52.00	10	51.30	52.00	-9	3,051	-0.29%
2020/11/12	1	52.10	2	50.90	51.00	-1	3,026	-0.03%
2020/11/11	1	52.20	1	52.50	52.20	0	3,014	0.00%
2020/11/10	1	54.40	3	52.00	52.20	-2	2,985	-0.07%
2020/11/09	9	55.69	4	55.78	55.20	5	2,932	0.17%
2020/11/06	17	54.98	4	54.70	54.80	13	2,798	0.46%
2020/11/05	11	52.52	17	53.29	55.10	-6	2,597	-0.23%
2020/11/04	4	50.23	4	50.10	50.10	0	2,414	0.00%
2020/11/03	5	51.52	0	0.00	50.90	5	2,390	0.21%
2020/11/02	3	50.97	4	50.84	51.10	-1	2,363	-0.04%
2020/10/30	5	53.90	17	51.72	50.50	-12	2,322	-0.52%
2020/10/29	25	54.34	13	53.25	53.00	12	2,243	0.53%
2020/10/28	0	0.00	3	53.93	53.80	-3	2,171	-0.14%
2020/10/27	3	52.90	1	52.30	54.00	2	2,101	0.10%
2020/10/26	4	55.03	18	54.00	52.80	-14	2,030	-0.69%
2020/10/23	18	56.85	16	56.63	55.50	2	1,939	0.10%
2020/10/22	38	57.04	43	56.63	55.00	-5	1,792	-0.28%
2020/10/21	32	52.32	23	53.00	54.20	9	1,492	0.60%
2020/10/20	6	50.82	5	50.06	49.30	1	1,399	0.07%
2020/10/19	21	52.44	11	51.55	49.70	10	1,308	0.76%
2020/10/16	60	49.79	56	49.96	50.50	4	1,035	0.39%
2020/10/15	0	0.00	1	45.95	45.95	-1	740	-0.14%
2020/10/14	5	39.36	18	39.37	41.80	-13	716	-1.82%
2020/10/12	0	0.00	24	36.64	36.90	-24	663	-3.62%
2020/10/06	1	36.60	0	0.00	36.75	1	669	0.15%
2020/09/30	1	34.90	1	35.00	35.15	0	690	0.00%
2020/09/29	1	34.80	0	0.00	34.80	1	715	0.14%
2020/09/21	1	37.80	0	0.00	37.75	1	779	0.13%
2020/09/16	1	37.55	0	0.00	37.50	1	775	0.13%
2020/09/11	12	39.00	2	39.20	38.50	10	766	1.30%
2020/09/10	23	41.23	28	41.38	40.35	-5	739	-0.68%
2020/09/09	35	39.26	25	39.23	39.20	10	667	1.50%
2020/09/08	2	38.90	0	0.00	40.15	2	641	0.31%
2020/09/02	2	37.08	0	0.00	36.60	2	656	0.30%
2020/08/31	0	0.00	1	36.30	36.05	-1	653	-0.15%
2020/08/26	2	36.13	0	0.00	36.05	2	711	0.28%
2020/08/20	3	32.85	5	34.00	32.45	-2	722	-0.28%
2020/08/18	3	36.77	0	0.00	36.75	3	732	0.41%
2020/08/14	5	35.50	0	0.00	35.55	5	756	0.66%
2020/08/13	1	36.10	0	0.00	35.55	1	771	0.13%
2020/08/12	1	36.00	0	0.00	36.00	1	776	0.13%
2020/08/11	2	34.15	0	0.00	34.35	2	791	0.25%
2020/08/10	1	35.85	0	0.00	35.35	1	817	0.12%
2020/08/03	1	36.75	0	0.00	36.40	1	1,169	0.09%
2020/07/30	2	37.00	0	0.00	37.00	2	1,192	0.17%
2020/07/28	2	34.65	2	34.80	34.30	0	1,211	0.00%
2020/07/27	2	37.25	0	0.00	36.10	2	1,221	0.16%
2020/07/23	1	39.15	0	0.00	39.15	1	1,272	0.08%
2020/07/22	1	40.10	0	0.00	40.10	1	1,392	0.07%
2020/07/20	1	39.05	0	0.00	39.20	1	1,489	0.07%
2020/07/17	2	39.85	0	0.00	39.35	2	1,498	0.13%
2020/07/15	1	39.60	0	0.00	39.60	1	1,517	0.07%
2020/07/10	3	40.40	0	0.00	40.25	3	1,542	0.19%
2020/07/09	3	42.88	5	42.10	42.00	-2	1,550	-0.13%
2020/07/08	6	43.30	0	0.00	43.10	6	1,551	0.39%
2020/07/07	2	44.70	0	0.00	44.50	2	1,540	0.13%
2020/06/30	1	40.55	0	0.00	40.70	1	1,601	0.06%
2020/06/29	1	39.55	0	0.00	40.10	1	1,638	0.06%
2020/06/19	0	0.00	1	40.60	41.50	-1	1,702	-0.06%
2020/06/15	1	39.75	0	0.00	39.15	1	1,710	0.06%
2020/06/12	0	0.00	2	40.50	40.45	-2	1,754	-0.11%
2020/06/11	0	0.00	2	42.35	41.60	-2	1,769	-0.11%
2020/06/10	0	0.00	3	43.85	43.60	-3	1,805	-0.17%
2020/06/09	0	0.00	4	45.41	44.70	-4	1,796	-0.22%
2020/06/05	1	45.95	3	45.90	45.75	-2	1,813	-0.11%
2020/06/02	2	45.33	0	0.00	45.55	2	1,797	0.11%
2020/06/01	1	43.80	0	0.00	43.75	1	1,768	0.06%
2020/05/21	2	45.70	0	0.00	45.55	2	1,759	0.11%
2020/05/20	1	44.50	0	0.00	45.20	1	1,743	0.06%
2020/05/15	3	45.43	1	46.60	45.75	2	1,712	0.12%
2020/05/14	4	46.85	8	47.21	45.65	-4	1,692	-0.24%
2020/05/13	1	48.55	1	48.65	48.50	0	1,668	0.00%
2020/05/12	2	47.65	2	47.35	48.00	0	1,629	0.00%
2020/05/11	5	48.25	2	49.00	49.05	3	1,550	0.19%
2020/05/08	2	44.50	1	44.95	44.60	1	1,392	0.07%
2020/05/07	1	43.75	5	43.65	44.60	-4	1,369	-0.29%
2020/05/06	1	43.80	0	0.00	43.30	1	1,357	0.07%
2020/05/05	3	43.93	0	0.00	43.65	3	1,358	0.22%
2020/05/04	1	42.85	0	0.00	42.65	1	1,357	0.07%
2020/04/29	2	44.50	0	0.00	44.00	2	1,369	0.15%
2020/04/27	7	47.16	3	45.40	45.35	4	1,373	0.29%
2020/04/24	3	43.53	3	44.63	44.90	0	1,277	0.00%
2020/04/23	0	0.00	1	41.00	40.85	-1	1,187	-0.08%
2020/04/21	0	0.00	2	39.98	40.05	-2	1,175	-0.17%
2020/04/17	0	0.00	3	40.47	40.50	-3	1,159	-0.26%
2020/04/16	5	41.43	0	0.00	41.50	5	1,147	0.44%
2020/04/15	0	0.00	1	42.55	41.35	-1	1,143	-0.09%
2020/04/10	0	0.00	2	41.35	41.10	-2	1,126	-0.18%
2020/04/09	1	42.45	0	0.00	41.85	1	1,133	0.09%
2020/04/08	19	41.95	24	42.33	42.00	-5	1,114	-0.45%
2020/04/07	5	40.40	3	39.98	40.80	2	1,066	0.19%
2020/04/06	3	37.60	0	0.00	37.10	3	1,051	0.29%
2020/03/31	3	38.33	2	37.85	38.25	1	1,094	0.09%
2020/03/30	2	33.50	0	0.00	36.50	2	1,081	0.18%
2020/03/27	0	0.00	10	33.20	33.20	-10	1,053	-0.95%
2020/03/26	0	0.00	5	30.10	30.20	-5	1,047	-0.48%
2020/03/20	5	28.40	5	28.88	28.40	0	1,431	0.00%
2020/03/19	9	26.81	0	0.00	26.70	9	1,428	0.63%
2020/03/18	6	31.63	7	29.89	29.65	-1	1,414	-0.07%
2020/03/17	5	34.07	2	33.43	32.90	3	1,364	0.22%
2020/03/16	8	37.44	5	37.06	36.55	3	1,342	0.22%
2020/03/13	1	40.60	0	0.00	40.60	1	1,300	0.08%
2020/03/11	3	50.90	3	50.00	50.10	0	1,293	0.00%
2020/03/06	2	54.20	2	54.00	54.00	0	1,291	0.00%
2020/03/02	0	0.00	2	51.00	54.00	-2	1,440	-0.14%
2020/02/26	2	57.15	0	0.00	56.30	2	1,475	0.14%
2020/02/25	0	0.00	2	56.30	56.60	-2	1,510	-0.13%
2020/02/19	0	0.00	3	58.00	58.00	-3	1,602	-0.19%
2020/02/14	0	0.00	6	59.15	59.30	-6	1,682	-0.36%
2020/02/13	0	0.00	13	59.00	59.00	-13	1,745	-0.74%
2020/02/11	0	0.00	4	60.30	60.20	-4	1,884	-0.21%
2020/02/06	1	59.60	2	59.70	59.70	-1	2,088	-0.05%
2020/02/03	3	56.40	0	0.00	57.10	3	2,692	0.11%
2020/01/31	8	58.99	2	62.40	61.50	6	3,048	0.20%
2020/01/30	2	63.85	0	0.00	63.50	2	3,146	0.06%
2020/01/20	0	0.00	2	71.15	70.50	-2	3,153	-0.06%
2020/01/17	0	0.00	2	69.45	69.20	-2	3,182	-0.06%
2020/01/14	3	70.50	0	0.00	70.10	3	3,394	0.09%
2020/01/13	1	69.90	0	0.00	70.00	1	3,393	0.03%
2020/01/06	5	71.00	0	0.00	70.60	5	3,423	0.15%
2019/12/31	2	73.00	2	73.20	72.80	0	3,465	0.00%
2019/12/27	0	0.00	5	72.80	72.70	-5	3,452	-0.14%
2019/12/25	0	0.00	1	72.60	72.80	-1	3,397	-0.03%
2019/12/20	15	72.83	16	72.32	72.20	-1	3,428	-0.03%
2019/12/19	0	0.00	30	73.50	72.20	-30	3,421	-0.88%
2019/12/18	5	74.00	3	73.93	72.10	2	3,371	0.06%
2019/12/17	110	73.81	82	75.25	74.00	28	3,300	0.85%	大買/
2019/12/13	3	67.57	16	67.50	67.50	-13	3,048	-0.43%
2019/12/10	3	68.63	1	68.60	68.60	2	3,069	0.07%
2019/12/09	1	69.70	0	0.00	69.70	1	3,076	0.03%
2019/12/05	0	0.00	2	71.10	71.40	-2	3,087	-0.06%
2019/12/04	1	69.40	0	0.00	69.40	1	3,132	0.03%
2019/12/03	1	70.00	2	69.90	69.90	-1	3,146	-0.03%
2019/12/02	1	68.90	2	69.95	69.70	-1	3,154	-0.03%
2019/11/29	0	0.00	2	70.70	70.30	-2	3,160	-0.06%
2019/11/28	2	72.80	1	72.10	72.00	1	3,218	0.03%
2019/11/26	3	72.03	3	71.47	71.20	0	3,153	0.00%
2019/11/25	5	71.32	5	70.92	71.30	0	3,137	0.00%
2019/11/22	2	70.55	2	70.25	70.50	0	3,105	0.00%
2019/11/21	1	68.40	3	67.60	68.40	-2	3,075	-0.07%
2019/11/20	9	68.91	8	68.80	68.80	1	3,073	0.03%
2019/11/19	1	69.50	0	0.00	70.00	1	3,061	0.03%
2019/11/18	0	0.00	4	70.50	70.50	-4	3,025	-0.13%
2019/11/15	1	71.30	0	0.00	70.60	1	3,020	0.03%
2019/11/14	1	71.00	3	72.80	70.60	-2	3,015	-0.07%
2019/11/13	2	73.25	2	73.30	73.40	0	2,969	0.00%
2019/11/12	3	73.60	1	73.60	74.50	2	2,953	0.07%
2019/11/11	5	73.76	4	73.35	71.10	1	2,908	0.03%
2019/11/08	4	78.28	4	79.30	78.10	0	2,805	0.00%
2019/11/07	12	79.19	1	77.90	78.00	11	2,766	0.40%
2019/11/06	1	78.00	1	81.00	78.00	0	2,711	0.00%
2019/11/05	13	80.95	5	81.24	81.00	8	2,646	0.30%
2019/11/04	25	81.10	7	81.77	80.60	18	2,590	0.69%
2019/11/01	18	79.41	34	78.40	78.80	-16	2,446	-0.65%
2019/10/31	51	82.34	51	81.03	76.10	0	2,295	0.00%
2019/10/30	46	81.04	91	81.76	80.90	-45	2,036	-2.21%
2019/10/29	82	76.23	17	75.01	76.30	65	1,682	3.86%
2019/10/28	4	69.85	6	69.67	69.40	-2	1,631	-0.12%
2019/10/25	16	70.58	16	70.22	69.20	0	1,729	0.00%
2019/10/24	7	69.86	19	70.11	69.30	-12	1,694	-0.71%
2019/10/23	9	68.59	4	68.73	68.30	5	1,612	0.31%
2019/10/22	20	67.91	4	67.70	68.20	16	1,591	1.01%
2019/10/21	0	0.00	1	65.80	65.60	-1	1,542	-0.06%
2019/10/17	1	66.20	1	66.20	66.20	0	1,550	0.00%
2019/10/16	1	66.10	0	0.00	65.20	1	1,551	0.06%
2019/10/15	1	65.70	0	0.00	65.10	1	1,563	0.06%
2019/10/14	1	65.70	0	0.00	65.70	1	1,574	0.06%
2019/10/09	0	0.00	2	67.50	67.10	-2	1,556	-0.13%
2019/10/08	0	0.00	3	66.63	66.10	-3	1,538	-0.20%
2019/10/02	0	0.00	3	65.10	65.20	-3	1,586	-0.19%
2019/10/01	2	64.80	0	0.00	64.70	2	1,600	0.12%
2019/09/27	0	0.00	3	64.90	65.00	-3	1,619	-0.19%
2019/09/26	6	66.70	3	67.57	65.50	3	1,644	0.18%
2019/09/25	1	64.70	0	0.00	64.30	1	1,645	0.06%
2019/09/24	0	0.00	1	65.30	65.80	-1	1,692	-0.06%
2019/09/23	1	64.80	0	0.00	64.80	1	1,721	0.06%
2019/09/17	1	63.60	0	0.00	64.00	1	1,795	0.06%
2019/09/16	1	64.10	0	0.00	63.90	1	1,800	0.06%
2019/09/12	0	0.00	2	65.10	65.00	-2	1,802	-0.11%
2019/09/11	1	65.40	2.1	65.76	64.90	-1.1	1,804	-0.06%
2019/09/10	1	66.50	0	0.00	66.50	1	1,788	0.06%
2019/09/09	1	67.30	0	0.00	67.50	1	1,783	0.06%
2019/09/06	4	69.05	24	69.16	68.50	-20	1,792	-1.12%
2019/09/05	20.1	68.40	1	68.30	68.00	19.1	1,739	1.10%
2019/09/04	1	67.20	0	0.00	67.30	1	1,729	0.06%
2019/09/03	1	67.50	1	69.20	66.50	0	1,720	0.00%
2019/09/02	3	69.27	1	69.50	68.50	2	1,704	0.12%
2019/08/30	9	66.78	2	66.35	66.70	7	1,632	0.43%
2019/08/29	0	0.00	49	64.70	64.70	-49	1,607	-3.05%
2019/08/28	1	64.90	0	0.00	64.70	1	1,625	0.06%
2019/08/26	1	64.80	1	64.40	64.40	0	1,635	0.00%
2019/08/22	5	66.40	1	66.40	66.40	4	1,622	0.25%
2019/08/21	1	65.90	0	0.00	66.00	1	1,624	0.06%
2019/08/20	2	66.20	1	66.10	65.90	1	1,641	0.06%
2019/08/19	1	64.90	3	66.20	66.40	-2	1,659	-0.12%
2019/08/16	0	0.00	2	64.60	64.50	-2	1,658	-0.12%
2019/08/14	2	65.50	0	0.00	65.60	2	1,661	0.12%
2019/08/13	0	0.00	2	64.50	64.00	-2	1,654	-0.12%
2019/08/08	1	63.90	1	65.10	65.10	0	1,670	0.00%
2019/08/05	5	64.90	2	66.00	64.60	3	1,670	0.18%
2019/08/02	1	64.30	4	64.10	64.10	-3	1,681	-0.18%
2019/08/01	2	67.15	0	0.00	67.30	2	1,677	0.12%
2019/07/31	2	68.60	3	67.67	68.70	-1	1,655	-0.06%
2019/07/30	12	70.22	104	70.96	69.20	-92	1,630	-5.64%	大賣/
2019/07/29	104	70.72	7	70.76	72.20	97	1,553	6.24%	大買/
2019/07/25	0	0.00	1	63.30	63.80	-1	1,425	-0.07%
2019/07/24	0	0.00	1	64.60	64.20	-1	1,410	-0.07%
2019/07/23	2	66.30	0	0.00	66.60	2	1,416	0.14%
2019/07/22	0	0.00	6	65.40	65.50	-6	1,414	-0.42%
2019/07/18	0	0.00	1	66.00	65.80	-1	1,436	-0.07%
2019/07/17	4	65.30	6	66.58	67.30	-2	1,457	-0.14%
2019/07/16	1	66.30	0	0.00	66.10	1	1,508	0.07%
2019/07/12	6	67.25	1	67.70	67.40	5	1,534	0.33%
2019/07/11	6	67.20	5	68.70	68.50	1	1,532	0.07%
2019/07/08	5	68.60	2	69.05	67.60	3	1,512	0.20%
2019/07/05	1	70.80	0	0.00	69.90	1	1,501	0.07%
2019/07/04	1	70.40	0	0.00	70.10	1	1,503	0.07%
2019/07/03	1	68.90	3	69.47	69.90	-2	1,500	-0.13%
2019/07/02	4	68.80	3	69.57	69.90	1	1,503	0.07%
2019/07/01	1	68.50	13	69.05	68.90	-12	1,449	-0.83%
2019/06/28	0	0.00	18	65.94	66.20	-18	1,413	-1.27%
2019/06/27	15	64.81	4	65.43	66.00	11	1,407	0.78%
2019/06/26	1	60.60	0	0.00	61.60	1	1,354	0.07%
2019/06/25	0	0.00	2	61.00	60.20	-2	1,370	-0.15%
2019/06/24	0	0.00	2	60.00	60.60	-2	1,368	-0.15%
2019/06/21	0	0.00	2	61.30	60.70	-2	1,370	-0.15%
2019/06/20	1	60.90	2	61.25	61.90	-1	1,367	-0.07%
2019/06/19	0	0.00	9	60.42	60.20	-9	1,362	-0.66%
2019/06/18	0	0.00	1	60.20	59.70	-1	1,372	-0.07%
2019/06/17	2	59.20	0	0.00	60.20	2	1,376	0.15%
2019/06/14	0	0.00	1	59.30	59.90	-1	1,385	-0.07%
2019/06/12	0	0.00	5	59.10	59.20	-5	1,401	-0.36%
2019/06/10	4	58.23	1	58.00	58.10	3	1,453	0.21%
2019/06/04	0	0.00	1	58.00	59.00	-1	1,496	-0.07%
2019/06/03	0	0.00	2	58.20	57.80	-2	1,513	-0.13%
2019/05/30	2	57.30	0	0.00	57.50	2	1,532	0.13%
2019/05/29	0	0.00	2	56.95	56.70	-2	1,554	-0.13%
2019/05/28	0	0.00	2	57.40	57.10	-2	1,564	-0.13%
2019/05/27	7	55.19	12	54.95	55.40	-5	1,575	-0.32%
2019/05/24	12	53.92	5	51.90	54.40	7	1,609	0.44%
2019/05/23	2	51.15	2	51.35	50.10	0	1,621	0.00%
2019/05/21	1	53.50	1	53.50	53.50	0	1,700	0.00%
2019/05/20	1	55.50	0	0.00	54.00	1	1,759	0.06%
2019/05/17	5	57.40	0	0.00	55.60	5	1,801	0.28%
2019/05/14	2	58.80	1	57.60	59.40	1	1,892	0.05%
2019/05/13	2	58.10	0	0.00	58.30	2	1,938	0.10%
2019/05/10	2	61.75	7	60.30	60.40	-5	1,982	-0.25%
2019/05/09	1	59.60	2	59.40	60.00	-1	1,962	-0.05%
2019/05/06	8	57.03	0	0.00	57.10	8	1,977	0.40%
2019/05/02	1	60.00	0	0.00	60.50	1	1,967	0.05%
2019/04/26	3	61.40	0	0.00	61.30	3	2,016	0.15%
2019/04/22	7	65.36	5	65.72	66.10	2	2,109	0.09%
2019/04/19	1	60.20	0	0.00	60.50	1	2,143	0.05%
2019/04/18	4	59.15	0	0.00	59.20	4	2,157	0.19%
2019/04/17	3	62.17	0	0.00	62.00	3	2,163	0.14%
2019/04/16	5	63.40	0	0.00	63.30	5	2,176	0.23%
2019/04/15	0	0.00	1	62.40	64.50	-1	2,219	-0.05%
2019/04/12	1	62.50	0	0.00	62.20	1	2,229	0.04%
2019/04/11	3	63.93	1	64.70	63.20	2	2,232	0.09%
2019/04/10	3	66.77	2	67.50	66.00	1	2,218	0.05%
2019/04/09	6	66.08	2	66.50	66.50	4	2,218	0.18%
2019/04/08	1	65.50	1	65.60	67.70	0	2,241	0.00%
2019/04/03	7	64.56	5	64.12	64.20	2	2,272	0.09%
2019/04/01	1	64.40	2	64.70	64.90	-1	2,446	-0.04%
2019/03/29	2	61.40	17	61.00	61.50	-15	2,433	-0.62%
2019/03/28	2	62.55	0	0.00	62.60	2	2,447	0.08%
2019/03/25	0	0.00	5	65.50	65.50	-5	2,572	-0.19%
2019/03/21	17	69.08	1	68.50	68.00	16	2,791	0.57%
2019/03/20	1	67.70	0	0.00	67.00	1	2,852	0.04%
2019/03/19	0	0.00	3	66.60	66.70	-3	2,903	-0.10%
2019/03/18	0	0.00	1	67.50	67.90	-1	2,942	-0.03%
2019/03/15	2	69.10	0	0.00	70.00	2	2,981	0.07%
2019/03/14	37	69.75	0	0.00	70.80	37	3,036	1.22%
2019/03/13	0	0.00	37	68.04	68.00	-37	3,009	-1.23%
2019/03/11	2	66.00	0	0.00	66.10	2	2,994	0.07%
2019/03/08	1	64.60	1	67.40	68.00	0	2,967	0.00%
2019/03/07	3	68.60	9	66.09	66.30	-6	2,941	-0.20%
2019/03/06	1	71.10	4	70.60	70.40	-3	2,893	-0.10%
2019/03/05	2	70.65	2	71.20	70.70	0	2,877	0.00%
2019/03/04	4	71.33	4	72.58	72.80	0	2,847	0.00%
2019/02/27	1	70.00	1	69.90	69.70	0	2,815	0.00%
2019/02/26	4	69.98	0	0.00	69.60	4	2,800	0.14%
2019/02/25	5	70.04	8	70.71	71.80	-3	2,776	-0.11%
2019/02/22	10	66.93	3	67.53	66.90	7	2,721	0.26%
2019/02/21	4	70.43	6	69.97	69.70	-2	2,679	-0.07%
2019/02/20	10	72.13	20	71.13	72.10	-10	2,639	-0.38%
2019/02/19	11	72.32	4	71.28	73.10	7	2,573	0.27%
2019/02/18	7	65.54	3	68.07	68.70	4	2,509	0.16%
2019/02/15	14	63.66	3	63.60	62.50	11	2,452	0.45%
2019/02/14	6	60.65	6	60.53	62.50	0	2,405	0.00%
2019/02/13	4	58.18	1	58.00	57.80	3	2,345	0.13%
2019/02/12	2	57.40	0	0.00	58.80	2	2,316	0.09%
2019/02/11	0	0.00	17	54.39	56.10	-17	2,253	-0.75%
2019/01/30	2	51.55	3	51.10	51.00	-1	2,193	-0.05%
2019/01/29	0	0.00	4	51.05	51.00	-4	2,178	-0.18%
2019/01/28	0	0.00	3	51.73	52.00	-3	2,168	-0.14%
2019/01/25	1	50.40	2	49.60	50.60	-1	2,134	-0.05%
2019/01/22	5	50.30	0	0.00	50.00	5	2,092	0.24%
2019/01/21	4	50.25	7	49.62	49.20	-3	2,064	-0.15%
2019/01/18	13	52.02	25	51.00	50.80	-12	2,027	-0.59%
2019/01/17	5	52.50	0	0.00	53.00	5	1,974	0.25%
2019/01/16	17	52.45	1	52.80	52.50	16	1,941	0.82%
2019/01/15	1	52.20	1	53.30	52.90	0	1,909	0.00%
2019/01/14	25	51.26	24	49.78	50.40	1	1,844	0.05%
2019/01/11	22	49.92	23	48.06	50.20	-1	1,779	-0.06%
2019/01/10	16	45.89	14	45.48	45.85	2	1,672	0.12%
2019/01/09	14	46.73	4	47.04	46.05	10	1,637	0.61%
2019/01/08	1	45.65	9	45.91	45.00	-8	1,587	-0.50%
2019/01/07	2	45.88	0	0.00	46.20	2	1,556	0.13%
2019/01/04	0	0.00	8	42.50	42.70	-8	1,503	-0.53%
2019/01/03	0	0.00	3	43.68	43.60	-3	1,477	-0.20%
2019/01/02	0	0.00	1	45.60	45.40	-1	1,450	-0.07%
2018/12/28	0	0.00	8	45.15	45.30	-8	1,426	-0.56%
2018/12/27	1	47.50	5	46.32	46.00	-4	1,401	-0.29%
2018/12/26	19	47.00	27	47.36	45.30	-8	1,353	-0.59%
2018/12/25	41	47.89	187	46.71	49.00	-146	1,280	-11.41%	大賣/鉅額交易
2018/12/24	184	46.50	10	46.30	47.30	174	1,161	14.98%	大買/鉅額交易
2018/12/22	2	42.60	2	42.80	43.00	0	1,089	0.00%
2018/12/21	6	42.89	20	43.46	43.80	-14	1,065	-1.31%
2018/12/20	1	42.80	9	42.73	43.90	-8	1,020	-0.78%
2018/12/19	2	41.48	0	0.00	42.05	2	949	0.21%
2018/12/18	10	42.25	51	42.51	42.50	-41	917	-4.47%
2018/12/17	53	45.03	60	45.49	44.90	-7	848	-0.82%
2018/12/14	68	44.89	268	42.33	45.00	-200	759	-26.34%	大賣/鉅額交易
2018/12/13	264	41.24	58	39.39	41.45	206	595	34.57%	大買/鉅額交易
2018/12/12	32	38.55	25	38.67	37.70	7	512	1.37%
2018/12/11	49	38.02	2	37.85	38.80	47	449	10.45%
2018/12/10	1	37.55	0	0.00	37.60	1	389	0.26%
2018/12/07	1	38.70	21	38.85	39.60	-20	325	-6.15%