興能高 (6558)-國票-敦北法人券商分點個股進出

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
30.95
漲跌
▲2.80
漲幅
+9.95%
成交量
5,355張
產業
上市其他電子類股
205人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/20	14.1	29.41	364	29.76	28.15	-349.9	727	-48.11%	大賣/鉅額交易
2024/11/19	351	31.25	352	30.35	31.25	-1	510	-0.20%	大買/大賣/
2024/11/18	350	28.45	2	26.35	28.45	348	354	98.16%	大買/鉅額交易
2024/11/15	8	26.70	6	27.44	25.90	2	261	0.77%
2024/11/14	3	25.70	0	0.00	25.70	3	122	2.45%
2024/09/02	0	0.00	1	22.75	22.80	-1	168	-0.59%
2024/08/16	0	0.00	1	22.00	21.80	-1	197	-0.51%
2024/07/03	2	26.55	0	0.00	26.75	2	215	0.93%
2024/06/20	2	26.05	0	0.00	26.40	2	196	1.02%
2024/05/03	0	0.00	1	23.40	23.45	-1	246	-0.41%
2024/04/30	1	23.55	0	0.00	24.05	1	251	0.40%
2024/04/23	0	0.00	1	22.90	22.75	-1	254	-0.39%
2024/04/12	1	23.70	0	0.00	23.55	1	261	0.38%
2024/04/11	0	0.00	0.3	24.65	23.85	-0.3	262	-0.10%
2024/04/10	0.3	24.95	0	0.00	24.95	0.3	246	0.10%
2024/03/04	0	0.00	2	25.90	25.90	-2	465	-0.43%
2024/02/27	0	0.00	1	25.55	25.55	-1	483	-0.21%
2024/02/26	1	26.45	0	0.00	26.10	1	510	0.20%
2024/02/22	2	25.50	2	25.80	25.35	0	570	0.00%
2024/01/23	0	0.00	1	26.05	25.90	-1	1,016	-0.10%
2024/01/19	0	0.00	0.4	25.24	25.25	-0.4	1,014	-0.04%
2024/01/17	0	0.00	0.1	25.35	25.40	-0.1	1,010	-0.01%
2024/01/16	0	0.00	0.2	25.76	25.70	-0.2	1,007	-0.02%
2023/12/26	0	0.00	1	27.65	27.80	-1	979	-0.10%
2023/12/22	0	0.00	1	27.40	27.50	-1	975	-0.10%
2023/12/12	1	27.10	1	27.10	27.30	0	946	0.00%
2023/12/08	0	0.00	1	31.40	29.45	-1	911	-0.11%
2023/12/06	1	28.15	1	28.55	28.15	0	823	0.00%
2023/12/05	1	28.10	0	0.00	28.10	1	819	0.12%
2023/11/30	1	29.90	1	30.15	29.75	0	779	0.00%
2023/11/22	1	28.60	0	0.00	28.75	1	648	0.15%
2023/11/21	2	29.05	5	30.53	29.45	-3	625	-0.48%
2023/11/20	10	29.79	11	29.08	30.25	-1	541	-0.19%
2023/11/17	4	27.49	2	27.10	27.50	2	406	0.49%
2023/11/16	0	0.00	20	24.85	25.00	-20	333	-6.00%
2023/11/13	2	25.00	2	26.00	26.20	0	305	0.00%
2023/11/10	23	26.18	3	26.27	26.00	20	287	6.97%
2023/11/09	0	26.70	29	26.97	26.80	-29	272	-10.66%
2023/11/08	12	25.56	5	25.76	25.70	7	225	3.10%
2023/11/07	1	25.00	4	24.85	25.00	-3	195	-1.54%
2023/11/06	23	24.50	7	23.90	24.00	16	151	10.53%
2023/11/03	9.7	23.70	20	23.81	24.50	-10.3	126	-8.15%
2023/11/02	4	21.19	8	21.73	22.30	-4	90	-4.41%
2023/11/01	1	20.25	0	0.00	20.30	1	84	1.18%
2023/10/30	1	21.05	1	21.00	21.00	0	92	0.00%
2023/10/27	1	21.45	0	0.00	21.10	1	91	1.09%
2023/10/26	1	21.35	1	21.35	21.35	0	94	0.00%
2023/10/23	2	21.15	2	21.23	21.10	0	96	0.00%
2023/10/20	1	22.15	1	21.85	21.75	0	96	0.00%
2023/10/16	1	22.55	1	22.65	22.70	0	105	0.00%
2023/10/13	1	22.60	1	22.75	22.65	0	109	0.00%
2023/10/11	1	22.30	5	22.29	22.45	-4	113	-3.54%
2023/10/04	0	0.00	7	22.30	22.35	-7	123	-5.67%
2023/09/28	0	0.00	1	22.65	22.55	-1	131	-0.76%
2023/09/27	0	0.00	3	22.65	22.55	-3	138	-2.16%
2023/09/15	0	0.00	3	22.97	23.00	-3	169	-1.77%
2023/09/13	5	22.98	4	23.06	22.95	1	178	0.56%
2023/09/12	0	0.00	5	22.40	22.85	-5	185	-2.70%
2023/09/07	1	23.30	1	23.25	23.10	0	198	0.00%
2023/09/05	2	23.60	1	23.60	23.80	1	211	0.47%
2023/08/31	2	23.85	5	23.82	23.90	-3	238	-1.26%
2023/08/28	1	23.00	3	22.70	22.70	-2	299	-0.67%
2023/08/24	2	23.08	2	23.03	22.85	0	321	0.00%
2023/08/23	1	23.05	4	22.95	22.70	-3	334	-0.90%
2023/08/22	1	22.85	0	0.00	22.60	1	361	0.28%
2023/08/21	5	23.24	3	23.28	23.15	2	366	0.55%
2023/08/18	7	24.29	4	24.70	23.75	3	374	0.80%
2023/08/17	4	24.51	8	24.20	24.50	-4	394	-1.01%
2023/08/16	6	23.22	6	23.17	23.20	0	400	0.00%
2023/08/15	5	23.04	7	22.96	23.00	-2	410	-0.49%
2023/08/14	7	22.67	1	22.75	22.50	6	419	1.43%
2023/08/11	1	23.35	1	23.15	23.15	0	437	0.00%
2023/08/10	1	23.15	1	23.00	23.00	0	504	0.00%
2023/08/09	1	23.85	0	0.00	23.60	1	517	0.19%
2023/08/08	1	24.15	1	23.90	23.90	0	525	0.00%
2023/08/07	6	24.29	4	24.34	24.40	2	533	0.38%
2023/08/04	6	24.66	2	24.58	24.45	4	544	0.74%
2023/08/02	2	24.80	3	24.87	24.40	-1	548	-0.18%
2023/07/31	7	25.38	3	25.55	25.10	4	548	0.73%
2023/07/28	11	25.19	6	25.43	25.65	5	549	0.91%
2023/07/27	2	24.93	2	25.25	25.20	0	555	0.00%
2023/07/26	3	24.83	2	24.83	24.70	1	569	0.18%
2023/07/25	2	24.95	1	24.95	25.00	1	593	0.17%
2023/07/24	4	25.10	1	25.00	24.90	3	602	0.50%
2023/07/21	18	25.48	6	25.57	25.55	12	605	1.98%
2023/07/20	1	26.05	0	0.00	25.90	1	618	0.16%
2023/07/19	1	25.35	1	25.35	25.35	0	627	0.00%
2023/07/18	8	25.98	3	25.93	25.75	5	631	0.79%
2023/07/17	14	26.16	12	26.52	26.65	2	634	0.32%
2023/07/12	2	26.98	0	0.00	26.25	2	667	0.30%
2023/07/10	2	27.33	1	27.10	27.10	1	663	0.15%
2023/07/07	1	27.65	0	0.00	27.20	1	663	0.15%
2023/07/06	2	28.08	1	27.95	27.90	1	666	0.15%
2023/07/05	1	27.75	0	0.00	27.25	1	665	0.15%
2023/07/04	1	27.70	1	27.95	27.90	0	660	0.00%
2023/06/30	1	28.10	1	28.10	28.10	0	658	0.00%
2023/06/29	1	28.65	1	28.20	28.20	0	659	0.00%
2023/06/28	1	28.40	1	28.65	28.45	0	659	0.00%
2023/06/26	4	28.13	2	28.18	28.00	2	666	0.30%
2023/06/21	2	28.63	4	28.98	29.10	-2	665	-0.30%
2023/06/20	4	28.56	2	28.78	28.80	2	666	0.30%
2023/06/19	2	29.05	2	29.05	28.85	0	668	0.00%
2023/06/16	4	29.50	1	29.43	29.25	3	669	0.44%
2023/06/15	0	30.20	0	0.00	30.10	0	665	0.00%
2023/06/14	2	30.30	0	0.00	29.60	2	666	0.30%
2023/06/13	2	30.10	0	0.00	30.20	2	677	0.30%
2023/06/12	2	30.25	0	0.00	30.20	2	687	0.29%
2023/06/07	2	32.35	1	32.30	31.95	1	719	0.14%
2023/06/06	4	32.88	3	33.08	32.90	1	731	0.14%
2023/06/05	4	33.43	4	33.88	33.35	0	807	0.00%
2023/06/02	2	31.85	7.2	32.70	33.00	-5.2	871	-0.59%
2023/06/01	0	0.00	3.1	31.75	32.05	-3.1	856	-0.37%
2023/05/31	3	30.85	6.2	31.14	30.95	-3.2	839	-0.39%
2023/05/26	4.1	30.42	0	0.00	28.90	4.1	808	0.51%
2023/05/25	2	30.90	3	31.17	31.15	-1	783	-0.13%
2023/05/24	4	30.91	5	31.15	31.15	-1	780	-0.13%
2023/05/23	6	30.72	7.1	30.90	31.20	-1.1	778	-0.14%
2023/05/22	1	30.00	3.1	30.29	30.20	-2.1	767	-0.27%
2023/05/18	2	29.95	2	30.45	29.90	0	757	0.00%
2023/05/17	0	29.75	0	30.10	30.15	0	754	0.00%
2023/05/16	4	29.63	10.4	30.25	29.70	-6.4	744	-0.85%
2023/05/15	2	28.90	2	29.30	28.80	0	689	0.00%
2023/05/11	2	28.05	2	27.35	27.35	0	776	0.01%
2023/05/10	7	29.11	2.2	29.14	28.90	4.8	766	0.63%
2023/05/09	0	28.25	0	0.00	28.10	0	756	0.01%
2023/05/08	2	28.60	2.1	28.90	28.80	-0.1	752	-0.01%
2023/05/05	2.1	27.86	2	28.35	28.40	0.1	750	0.01%
2023/05/04	2	27.45	2	27.85	28.05	0	749	0.01%
2023/05/03	0.2	28.15	0	0.00	27.90	0.2	747	0.03%
2023/05/02	2	29.15	6.1	29.51	28.90	-4.1	743	-0.55%
2023/04/28	9	29.03	11.2	29.37	28.75	-2.2	732	-0.31%
2023/04/27	6	28.34	2.1	28.34	28.30	3.9	708	0.55%
2023/04/26	5	26.68	5	26.91	27.40	0	698	0.00%
2023/04/24	0	0.00	5	27.14	27.80	-5	679	-0.74%
2023/04/21	6	26.40	1	26.41	26.20	5	672	0.74%
2023/04/19	2.1	27.86	0	0.00	27.85	2.1	685	0.31%
2023/04/18	0	0.00	3.3	28.22	28.25	-3.3	679	-0.48%
2023/04/17	0	0.00	4	27.44	27.35	-4	654	-0.62%
2023/04/14	0	0.00	3	27.00	26.90	-3	647	-0.46%
2023/04/13	6	26.68	4	27.25	26.60	2	646	0.31%
2023/04/12	1	26.55	0	27.25	26.95	1	645	0.15%
2023/04/11	3.1	26.70	0	0.00	26.65	3.1	643	0.48%
2023/04/10	0	0.00	7	26.94	27.05	-7	640	-1.09%
2023/04/07	4.1	26.70	1	26.60	26.50	3.1	638	0.48%
2023/03/31	1	27.25	3	26.95	27.00	-2	642	-0.31%
2023/03/30	0	0.00	3	27.00	27.05	-3	641	-0.47%
2023/03/29	5	26.18	7	26.51	26.40	-2	639	-0.31%
2023/03/28	4.1	26.72	0	0.00	26.20	4.1	643	0.64%
2023/03/27	1	27.55	2	27.70	27.30	-1	638	-0.16%
2023/03/24	4	27.43	13.1	27.36	27.25	-9.1	639	-1.43%
2023/03/23	9.1	26.78	1	26.90	26.90	8.1	635	1.27%
2023/03/22	2.1	26.70	0.1	27.10	26.75	2	636	0.31%
2023/03/21	3	26.98	3.5	27.22	26.95	-0.5	634	-0.08%
2023/03/20	1.1	26.14	0	26.35	26.30	1.1	632	0.18%
2023/03/17	0	0.00	0.2	26.74	26.10	-0.2	637	-0.03%
2023/03/16	11	26.36	6.3	26.19	26.30	4.7	639	0.74%
2023/03/15	4	28.13	0.1	28.40	27.65	3.9	640	0.60%
2023/03/14	6	28.19	9.4	28.29	28.45	-3.4	642	-0.52%
2023/03/13	2	26.70	2	27.05	26.90	0	707	0.00%
2023/03/10	1.2	28.23	2	27.45	27.40	-0.8	742	-0.10%
2023/03/09	10.1	28.30	8	28.33	28.25	2.1	739	0.29%
2023/03/08	3	29.20	4.2	29.34	29.30	-1.2	725	-0.17%
2023/03/07	2	27.45	8.4	27.46	28.20	-6.4	662	-0.97%
2023/03/06	2	25.75	7	25.89	25.65	-5	587	-0.85%
2023/03/03	2	25.18	1	25.30	25.20	1	595	0.17%
2023/03/02	1	24.90	0	0.00	24.95	1	633	0.16%
2023/02/24	0	25.60	0	0.00	25.45	0	763	0.01%
2023/02/23	2	25.58	2	26.00	25.50	0	762	-0.01%
2023/02/22	0.2	25.68	0	26.35	25.40	0.1	759	0.02%
2023/02/21	4.1	25.95	0	0.00	25.75	4.1	756	0.54%
2023/02/20	0	0.00	2.1	26.43	26.50	-2.1	753	-0.28%
2023/02/17	2	25.65	2	26.00	26.05	0	743	0.00%
2023/02/16	0	0.00	1	25.15	25.45	-1	737	-0.14%
2023/02/15	0.1	25.25	0	0.00	25.05	0.1	739	0.01%
2023/02/14	1	25.90	0.1	25.85	25.50	0.9	734	0.12%
2023/02/13	25.3	25.25	16	25.32	25.25	9.3	725	1.28%
2023/02/10	38	26.89	40.4	26.48	26.10	-2.4	719	-0.33%
2023/02/09	0	0.00	6	25.23	25.95	-6	646	-0.93%
2023/02/06	1.1	23.61	0	0.00	23.55	1.1	688	0.16%
2023/02/03	0	0.00	1	24.15	23.95	-1	695	-0.14%
2023/02/02	0	0.00	0	23.80	23.90	0	692	-0.01%
2023/01/31	0	0.00	3	23.35	23.65	-3	688	-0.44%
2023/01/30	2	22.85	3	23.02	23.00	-1	685	-0.15%
2023/01/17	2	22.50	0	0.00	22.55	2	681	0.29%
2023/01/16	0.1	22.55	0	0.00	22.50	0.1	681	0.02%
2023/01/10	6.2	23.14	6	23.55	22.70	0.2	676	0.03%
2023/01/05	0.6	22.49	0	0.00	22.05	0.6	653	0.09%
2023/01/04	1.4	22.40	0	0.00	22.30	1.4	652	0.22%
2023/01/03	2	22.38	0	0.00	22.40	2	651	0.31%
2022/12/23	4	22.28	0	0.00	22.25	4	648	0.62%
2022/12/15	2	23.95	0	0.00	23.95	2	629	0.32%
2022/12/12	1	24.20	0	0.00	24.40	1	619	0.16%
2022/12/07	4	25.49	1	25.85	24.70	3	601	0.50%
2022/12/06	4	26.48	4	26.89	26.15	0	581	0.00%
2022/12/05	6	26.93	7.5	26.79	27.35	-1.5	567	-0.27%
2022/12/02	0	0.00	4	25.73	26.50	-4	467	-0.86%
2022/11/29	4.3	24.64	2	25.00	24.05	2.3	411	0.55%
2022/11/28	2	23.95	0	0.00	23.85	2	388	0.51%
2022/11/25	2	24.20	0	0.00	24.45	2	382	0.52%
2022/11/24	24	24.46	24	24.30	24.50	0	369	0.00%
2022/11/23	1	24.21	58	24.32	25.00	-57	332	-17.12%
2022/11/22	0	0.00	4	22.13	22.75	-4	235	-1.70%
2022/11/18	4	20.65	0	0.00	20.65	4	205	1.94%
2022/11/15	0	0.00	1	20.70	20.65	-1	204	-0.49%
2022/11/09	2	20.85	0	0.00	20.90	2	197	1.02%
2022/11/07	5	21.53	4	21.90	21.65	1	193	0.52%
2022/11/04	2	21.25	0	0.00	21.40	2	186	1.07%
2022/11/03	2	21.40	4	21.68	21.65	-2	177	-1.13%
2022/11/02	2	20.35	4	20.75	20.75	-2	147	-1.36%
2022/11/01	0	0.00	4	18.23	18.90	-4	116	-3.44%
2022/10/24	2	16.90	0	0.00	16.65	2	109	1.82%
2022/10/20	2	16.95	0	0.00	16.85	2	108	1.84%
2022/10/04	0	0.00	2	19.40	19.55	-2	115	-1.74%
2022/09/30	3	18.55	0	0.00	18.65	3	115	2.59%
2022/09/29	2	18.95	0	0.00	18.95	2	114	1.74%
2022/09/27	2	19.50	0	0.00	19.90	2	114	1.75%
2022/09/26	0	0.00	6	19.40	19.50	-6	113	-5.31%
2022/09/21	2	20.50	0	0.00	20.35	2	110	1.80%
2022/09/15	7	21.40	0	0.00	21.45	7	110	6.36%
2022/09/14	2	21.50	0	0.00	21.50	2	109	1.83%
2022/09/13	0	0.00	2	22.00	21.80	-2	109	-1.82%
2022/09/12	2	21.35	0	0.00	21.85	2	111	1.79%
2022/09/08	2	21.30	0	0.00	21.35	2	108	1.84%
2022/08/31	10	23.20	0	0.00	22.70	10	110	9.02%
2022/08/26	1	22.95	1	23.25	23.00	0	103	0.00%
2022/08/24	5	22.70	0	0.00	22.45	5	101	4.91%
2022/08/11	2	21.90	0	0.00	22.00	2	96	2.07%
2022/08/10	1	21.55	0	0.00	22.10	1	96	1.04%
2022/07/29	1	21.65	0	0.00	21.65	1	102	0.97%
2022/07/27	2	21.68	0	0.00	21.60	2	103	1.92%
2022/07/26	2	21.65	0	0.00	21.85	2	104	1.92%
2022/06/28	0	0.00	1	22.25	22.20	-1	119	-0.84%
2022/06/13	0	0.00	10	23.70	23.70	-10	119	-8.39%
2022/06/10	1	24.55	0	0.00	24.50	1	120	0.83%
2022/06/09	10	24.95	1	24.75	24.90	9	120	7.45%
2022/05/30	1	23.85	0	0.00	24.05	1	119	0.84%
2022/05/18	2	23.05	0	0.00	23.10	2	121	1.65%
2022/05/11	5	23.07	0	0.00	23.10	5	115	4.33%
2022/05/05	10	24.90	0	0.00	25.25	10	113	8.83%
2022/04/27	2	25.00	0	0.00	24.00	2	117	1.70%
2022/04/25	7	26.25	0	0.00	26.25	7	112	6.22%
2022/04/21	1	27.55	1	28.05	27.55	0	114	0.00%
2022/04/20	1	26.95	0	0.00	26.95	1	111	0.90%
2022/04/08	1	28.05	0	0.00	27.95	1	185	0.54%
2022/03/25	1	29.10	0	0.00	29.10	1	196	0.51%
2022/03/24	1	29.25	0	0.00	29.25	1	197	0.51%
2022/03/22	0	0.00	1	29.50	29.40	-1	199	-0.50%
2022/03/21	0	0.00	1	29.45	29.30	-1	200	-0.50%
2022/03/18	1	28.55	0	0.00	28.80	1	201	0.50%
2022/03/16	1	28.05	0	0.00	28.50	1	199	0.50%
2022/03/03	1	31.10	1	31.85	31.50	0	199	0.00%
2022/02/25	1	30.50	0	0.00	30.60	1	202	0.49%
2022/02/15	0	0.00	1	31.95	31.55	-1	213	-0.47%
2022/02/14	2	31.40	0	0.00	31.50	2	214	0.93%
2022/01/24	0	0.00	2	31.80	31.90	-2	233	-0.86%
2022/01/21	0	0.00	3	33.18	32.60	-3	251	-1.20%
2022/01/05	1	35.40	0	0.00	34.75	1	250	0.40%
2022/01/04	5	36.05	0	0.00	35.85	5	241	2.07%
2022/01/03	2	34.25	6	34.37	36.30	-4	203	-1.96%
2021/12/17	2	31.80	0	0.00	31.75	2	181	1.10%
2021/11/30	2	32.10	0	0.00	32.00	2	181	1.10%
2021/11/26	0	0.00	1	32.65	32.45	-1	183	-0.55%
2021/11/24	1	34.00	0	0.00	33.90	1	181	0.55%
2021/11/23	0	0.00	2	33.80	33.90	-2	181	-1.10%
2021/11/22	2	34.75	0	0.00	34.20	2	177	1.13%
2021/11/17	2	32.60	0	0.00	32.65	2	177	1.13%
2021/11/08	2	32.90	0	0.00	33.15	2	193	1.03%
2021/09/08	0	0.00	11	32.07	32.00	-11	464	-2.37%
2021/09/07	0	0.00	1	32.30	32.30	-1	516	-0.19%
2021/08/13	6	35.00	0	0.00	34.65	6	529	1.13%
2021/08/11	6	36.30	0	0.00	35.30	6	533	1.12%
2021/07/16	0	0.00	10	39.05	41.00	-10	544	-1.84%
2021/07/14	10	38.40	0	0.00	38.65	10	549	1.82%
2021/07/07	2	39.25	0	0.00	39.10	2	566	0.35%
2021/06/30	0	0.00	3	40.17	39.00	-3	642	-0.47%
2021/06/22	0	0.00	4	39.50	38.50	-4	624	-0.64%
2021/06/21	4	38.58	0	0.00	38.70	4	627	0.64%
2021/06/16	0	0.00	25	41.50	42.00	-25	651	-3.84%
2021/06/11	10	37.50	0	0.00	37.60	10	776	1.29%
2021/06/09	5	38.10	0	0.00	37.65	5	795	0.63%
2021/06/07	10	38.60	0	0.00	38.25	10	808	1.24%
2021/05/19	0	0.00	14	37.95	37.65	-14	873	-1.60%
2021/05/17	6	33.00	0	0.00	32.80	6	873	0.69%
2021/05/14	5	36.30	0	0.00	36.35	5	864	0.58%
2021/05/11	3	39.10	0	0.00	38.65	3	847	0.35%
2021/04/16	0	0.00	10	48.07	48.15	-10	854	-1.17%
2021/04/15	15	47.71	0	0.00	47.75	15	862	1.74%
2021/04/14	10	47.50	0	0.00	47.45	10	867	1.15%
2021/04/06	0	0.00	10	48.45	48.55	-10	812	-1.23%
2021/04/01	0	0.00	35	48.15	48.05	-35	821	-4.26%
2021/03/22	0	0.00	5	49.40	49.45	-5	918	-0.54%
2021/03/19	0	0.00	15	51.03	50.40	-15	994	-1.51%
2021/03/18	15	53.27	0	0.00	51.60	15	1,002	1.50%
2021/03/17	6	52.15	0	0.00	52.40	6	952	0.63%
2021/03/15	0.1	49.34	0	0.00	49.30	0.1	931	0.01%
2021/03/03	5	46.60	31	47.42	49.00	-26	1,365	-1.90%
2021/03/02	5	47.50	0	0.00	47.15	5	1,997	0.25%
2021/01/19	0	0.00	5	47.69	47.35	-5	3,526	-0.14%
2020/12/25	5	53.70	6	54.02	52.80	-1	4,791	-0.02%
2020/12/21	1	51.20	0	0.00	50.90	1	4,719	0.02%
2020/12/17	1	51.90	1	52.40	52.10	0	4,711	0.00%
2020/12/15	11	54.55	10	53.00	52.20	1	4,691	0.02%
2020/12/14	1	52.80	0	0.00	52.80	1	4,604	0.02%
2020/12/10	1	52.90	4.6	52.32	52.20	-3.6	4,573	-0.08%
2020/12/08	2	55.60	0	0.00	55.00	2	4,529	0.04%
2020/12/03	1	57.20	3	58.47	55.50	-2	4,602	-0.04%
2020/12/01	1	54.90	0	0.00	54.90	1	4,412	0.02%
2020/11/27	3	56.43	1	56.30	56.70	2	4,321	0.05%
2020/11/26	16	57.72	12	58.49	55.40	4	4,245	0.09%
2020/11/25	1	55.80	1	55.90	54.70	0	3,601	0.00%
2020/11/24	10	54.20	1	53.90	54.10	9	3,523	0.26%
2020/11/20	53	55.62	2	53.50	53.50	51	3,451	1.48%
2020/11/19	15	54.47	9	55.26	56.40	6	3,221	0.19%
2020/11/17	1	51.40	0	0.00	51.80	1	3,067	0.03%
2020/11/13	0	0.00	1	52.40	52.00	-1	3,051	-0.03%
2020/11/12	1	51.00	0	0.00	51.00	1	3,026	0.03%
2020/11/11	1	51.90	0	0.00	52.20	1	3,014	0.03%
2020/11/10	0	0.00	1	53.10	52.20	-1	2,985	-0.03%
2020/11/09	2	55.30	0	0.00	55.20	2	2,932	0.07%
2020/11/06	1	55.10	1	54.50	54.80	0	2,798	0.00%
2020/10/30	5	54.00	5	53.68	50.50	0	2,322	0.00%
2020/10/27	5	53.82	1	52.80	54.00	4	2,101	0.19%
2020/10/26	2	54.15	2	55.50	52.80	0	2,030	0.00%
2020/10/23	1	57.80	5	55.24	55.50	-4	1,939	-0.21%
2020/10/22	1	55.80	3	55.80	55.00	-2	1,792	-0.11%
2020/10/21	12	51.16	12	51.78	54.20	0	1,492	0.00%
2020/10/20	2	50.50	0	0.00	49.30	2	1,399	0.14%
2020/10/19	4	52.10	5	51.94	49.70	-1	1,308	-0.08%
2020/10/16	3	49.60	5	49.42	50.50	-2	1,035	-0.19%
2020/10/14	0	0.00	1	39.05	41.80	-1	716	-0.14%
2020/10/13	1	37.50	0	0.00	38.00	1	663	0.15%
2020/09/18	1	37.95	0	0.00	38.20	1	778	0.13%
2020/09/08	4	38.00	4	38.28	40.15	0	641	0.00%
2020/09/07	0	0.00	5	37.40	36.50	-5	618	-0.81%
2020/09/03	4	36.25	0	0.00	36.40	4	650	0.62%
2020/09/02	1	36.10	1	36.55	36.60	0	656	0.00%
2020/09/01	1	37.35	0	0.00	37.50	1	658	0.15%
2020/08/24	0	0.00	6	35.03	34.80	-6	717	-0.84%
2020/08/20	6	33.85	2	32.55	32.45	4	722	0.55%
2020/08/19	0	0.00	1	36.05	35.75	-1	722	-0.14%
2020/08/17	0	0.00	10	36.60	36.80	-10	740	-1.35%
2020/08/14	10	35.45	0	0.00	35.55	10	756	1.32%
2020/08/12	0	0.00	3	35.15	36.00	-3	776	-0.39%
2020/08/11	3	34.05	0	0.00	34.35	3	791	0.38%
2020/08/06	1	36.75	0	0.00	36.50	1	891	0.11%
2020/08/05	0	0.00	2	36.60	36.60	-2	974	-0.21%
2020/07/30	2	36.95	35	37.00	37.00	-33	1,192	-2.77%
2020/07/28	15	34.77	0	0.00	34.30	15	1,211	1.24%
2020/07/27	10	36.80	0	0.00	36.10	10	1,221	0.82%
2020/07/24	10	38.00	0	0.00	38.10	10	1,250	0.80%
2020/07/23	0	0.00	1	39.15	39.15	-1	1,272	-0.08%
2020/07/09	1	42.05	0	0.00	42.00	1	1,550	0.06%
2020/07/07	0	0.00	1	43.90	44.50	-1	1,540	-0.06%
2020/06/24	0	0.00	3	39.97	39.90	-3	1,671	-0.18%
2020/06/10	1	43.45	0	0.00	43.60	1	1,805	0.06%
2020/06/08	2	45.30	0	0.00	45.25	2	1,814	0.11%
2020/06/04	1	45.10	0	0.00	45.10	1	1,815	0.06%
2020/06/03	1	46.00	2	46.13	45.75	-1	1,814	-0.06%
2020/06/02	1	43.95	1	45.55	45.55	0	1,797	0.00%
2020/05/29	0	0.00	2	43.25	43.20	-2	1,761	-0.11%
2020/05/26	1	44.55	0	0.00	44.65	1	1,769	0.06%
2020/05/25	0	0.00	9	44.88	45.10	-9	1,761	-0.51%
2020/05/15	1	43.80	0	0.00	45.75	1	1,712	0.06%
2020/05/14	2	47.85	0	0.00	45.65	2	1,692	0.12%
2020/05/13	5	48.67	1	48.90	48.50	4	1,668	0.24%
2020/05/12	1	47.45	1	47.60	48.00	0	1,629	0.00%
2020/05/11	8	47.53	11	48.48	49.05	-3	1,550	-0.19%
2020/05/07	0	0.00	1	44.60	44.60	-1	1,369	-0.07%
2020/04/30	1	44.05	0	0.00	43.85	1	1,357	0.07%
2020/04/29	6	44.88	5	44.17	44.00	1	1,369	0.07%
2020/04/27	0	0.00	4	47.90	45.35	-4	1,373	-0.29%
2020/04/22	0	0.00	1	39.75	39.75	-1	1,184	-0.08%
2020/04/20	9	41.13	0	0.00	41.80	9	1,162	0.77%
2020/04/09	8	41.99	8	42.18	41.85	0	1,133	0.00%
2020/04/07	1	38.40	1	40.00	40.80	0	1,066	0.00%
2020/03/31	0	0.00	1	37.90	38.25	-1	1,094	-0.09%
2020/03/30	1	34.00	0	0.00	36.50	1	1,081	0.09%
2020/03/17	0	0.00	156	33.20	32.90	-156	1,364	-11.43%	大賣/鉅額交易
2020/03/16	0	0.00	25	40.15	36.55	-25	1,342	-1.86%
2020/03/12	2	45.10	1	46.95	45.10	1	1,297	0.08%
2020/03/04	0	0.00	5	54.70	54.50	-5	1,326	-0.38%
2020/03/03	10	55.90	10	55.40	55.20	0	1,432	0.00%
2020/03/02	0	0.00	1	54.20	54.00	-1	1,440	-0.07%
2020/02/26	1	56.40	1	57.10	56.30	0	1,475	0.00%
2020/02/24	2	57.10	0	0.00	56.60	2	1,527	0.13%
2020/02/21	2	58.20	0	0.00	57.90	2	1,550	0.13%
2020/02/14	1	59.30	0	0.00	59.30	1	1,682	0.06%
2020/02/13	1	60.20	0	0.00	59.00	1	1,745	0.06%
2020/02/10	2	55.45	0	0.00	58.70	2	1,956	0.10%
2020/02/06	0	0.00	2	59.60	59.70	-2	2,088	-0.10%
2020/02/03	2	56.40	0	0.00	57.10	2	2,692	0.07%
2020/01/31	2	59.70	2	60.50	61.50	0	3,048	0.00%
2020/01/14	0	0.00	6	70.20	70.10	-6	3,394	-0.18%
2020/01/09	2	69.80	0	0.00	69.10	2	3,403	0.06%
2020/01/07	2	69.40	4	69.83	69.70	-2	3,402	-0.06%
2020/01/06	12	70.96	0	0.00	70.60	12	3,423	0.35%
2019/12/26	20	73.80	0	0.00	73.20	20	3,447	0.58%
2019/12/19	2	73.00	0	72.90	72.20	2	3,421	0.06%
2019/12/18	1	74.00	0	0.00	72.10	1	3,371	0.03%
2019/12/17	10	72.01	11	73.65	74.00	-1	3,300	-0.03%
2019/12/11	0	0.00	1	69.20	69.10	-1	3,065	-0.03%
2019/12/06	0	0.00	1	70.70	69.90	-1	3,088	-0.03%
2019/12/03	1	69.80	0	0.00	69.90	1	3,146	0.03%
2019/11/29	0	0.00	2	70.65	70.30	-2	3,160	-0.06%
2019/11/28	1	74.10	4	72.55	72.00	-3	3,218	-0.09%
2019/11/26	0	0.00	1	71.70	71.20	-1	3,153	-0.03%
2019/11/25	0	0.00	1	70.50	71.30	-1	3,137	-0.03%
2019/11/22	6	70.13	5	70.66	70.50	1	3,105	0.03%
2019/11/20	1	69.00	0	0.00	68.80	1	3,073	0.03%
2019/11/19	0	0.00	1	69.50	70.00	-1	3,061	-0.03%
2019/11/18	1	71.60	0	0.00	70.50	1	3,025	0.03%
2019/11/15	1	71.00	0	0.00	70.60	1	3,020	0.03%
2019/11/13	1	74.10	0	0.00	73.40	1	2,969	0.03%
2019/11/07	31	79.42	31	78.00	78.00	0	2,766	0.00%
2019/11/06	1	81.40	1	78.50	78.00	0	2,711	0.00%
2019/11/05	0	0.00	3.1	80.67	81.00	-3.1	2,646	-0.12%
2019/11/04	1	80.40	1	80.40	80.60	0	2,590	0.00%
2019/11/01	4.1	78.36	14	79.11	78.80	-10	2,446	-0.41%
2019/10/31	8	80.71	17	81.28	76.10	-9	2,295	-0.39%
2019/10/30	8	80.00	172	79.72	80.90	-164	2,036	-8.05%	大賣/鉅額交易
2019/10/29	31	75.28	31	76.21	76.30	0	1,682	0.00%
2019/10/28	10	70.40	0	0.00	69.40	10	1,631	0.61%
2019/10/25	0	0.00	10	70.70	69.20	-10	1,729	-0.58%
2019/10/24	14	70.15	3	70.87	69.30	11	1,694	0.65%
2019/10/23	10	69.20	0	0.00	68.30	10	1,612	0.62%
2019/10/03	0	0.00	2	65.00	64.90	-2	1,544	-0.13%
2019/09/26	0	0.00	1	66.10	65.50	-1	1,644	-0.06%
2019/09/24	0	0.00	2	65.90	65.80	-2	1,692	-0.12%
2019/09/20	1	65.30	0	0.00	64.60	1	1,799	0.06%
2019/09/19	0	0.00	1	64.90	64.90	-1	1,799	-0.06%
2019/09/18	1	64.20	1	63.90	64.10	0	1,795	0.00%
2019/09/16	2	64.35	0	0.00	63.90	2	1,800	0.11%
2019/09/11	4	65.75	0	0.00	64.90	4	1,804	0.22%
2019/09/10	1	66.60	1	67.10	66.50	0	1,788	0.00%
2019/08/30	0	0.00	1	66.90	66.70	-1	1,632	-0.06%
2019/08/23	1	64.30	0	0.00	66.00	1	1,639	0.06%
2019/08/20	0	0.00	2	66.00	65.90	-2	1,641	-0.12%
2019/08/19	0	0.00	7	66.80	66.40	-7	1,659	-0.42%
2019/08/01	0	0.00	2	66.90	67.30	-2	1,677	-0.12%
2019/07/31	0	0.00	23	68.99	68.70	-23	1,655	-1.39%
2019/07/30	3	70.47	1	68.50	69.20	2	1,630	0.12%
2019/07/29	8	69.04	2	69.60	72.20	6	1,553	0.39%
2019/07/25	2	63.40	0	0.00	63.80	2	1,425	0.14%
2019/07/23	1	66.50	1	66.40	66.60	0	1,416	0.00%
2019/07/19	1	65.30	1	66.30	64.90	0	1,425	0.00%
2019/07/18	1	66.00	1	66.90	65.80	0	1,436	0.00%
2019/07/17	1	65.50	0	0.00	67.30	1	1,457	0.07%
2019/07/11	1	69.30	0	0.00	68.50	1	1,532	0.07%
2019/07/08	0	0.00	6	68.60	67.60	-6	1,512	-0.40%
2019/07/05	2	70.00	5	69.70	69.90	-3	1,501	-0.20%
2019/07/02	5	68.28	12	69.75	69.90	-7	1,503	-0.47%
2019/07/01	6	69.30	23	69.25	68.90	-17	1,449	-1.17%
2019/06/28	4	66.20	2	66.20	66.20	2	1,413	0.14%
2019/06/27	3	64.67	25	62.32	66.00	-22	1,407	-1.56%
2019/06/20	0	0.00	10	61.30	61.90	-10	1,367	-0.73%
2019/06/14	0	0.00	3	60.37	59.90	-3	1,385	-0.22%
2019/06/11	1	58.20	0	0.00	58.20	1	1,434	0.07%
2019/06/10	1	58.30	0	0.00	58.10	1	1,453	0.07%
2019/06/06	0	0.00	1	57.20	57.50	-1	1,461	-0.07%
2019/06/05	0	0.00	1	57.90	57.50	-1	1,485	-0.07%
2019/06/04	1	59.00	0	0.00	59.00	1	1,496	0.07%
2019/05/31	1	58.00	1	57.70	57.30	0	1,517	0.00%
2019/05/30	0	0.00	2	57.70	57.50	-2	1,532	-0.13%
2019/05/29	101	56.80	1	56.80	56.70	100	1,554	6.43%	大買/
2019/05/28	3	56.73	0	0.00	57.10	3	1,564	0.19%
2019/05/27	0	0.00	2	55.50	55.40	-2	1,575	-0.13%
2019/05/24	2	54.15	0	0.00	54.40	2	1,609	0.12%
2019/05/23	0	0.00	50	51.47	50.10	-50	1,621	-3.08%
2019/05/22	0	0.00	3	53.50	53.10	-3	1,643	-0.18%
2019/05/21	3	53.43	10	53.18	53.50	-7	1,700	-0.41%
2019/05/17	0	0.00	2	57.20	55.60	-2	1,801	-0.11%
2019/05/15	13	59.77	19	59.40	59.70	-6	1,882	-0.32%
2019/05/14	19	58.97	2	58.60	59.40	17	1,892	0.90%
2019/05/13	2	58.50	9	59.56	58.30	-7	1,938	-0.36%
2019/05/10	3	60.73	3	60.70	60.40	0	1,982	0.00%
2019/05/09	4	60.35	0	0.00	60.00	4	1,962	0.20%
2019/05/07	5	58.26	7	57.67	58.10	-2	1,964	-0.10%
2019/05/03	4	59.85	2	59.30	60.00	2	1,973	0.10%
2019/05/02	7	59.89	250	59.90	60.50	-243	1,967	-12.35%	大賣/鉅額交易
2019/04/29	0	0.00	142	58.38	58.40	-142	2,006	-7.08%	大賣/鉅額交易
2019/04/25	0	0.00	0.1	64.00	63.70	-0.1	2,030	0.00%
2019/04/23	0	0.00	1	64.90	64.70	-1	2,081	-0.05%
2019/04/22	243.1	65.61	0	0.00	66.10	243.1	2,109	11.52%	大買/鉅額交易
2019/04/18	40	60.70	0	0.00	59.20	40	2,157	1.85%
2019/04/17	0	0.00	0.1	62.30	62.00	-0.1	2,163	0.00%
2019/04/15	0.1	64.20	0	0.00	64.50	0.1	2,219	0.00%
2019/04/09	0	0.00	2	66.65	66.50	-2	2,218	-0.09%
2019/04/08	12	66.06	0	0.00	67.70	12	2,241	0.54%
2019/04/01	60	64.52	0	0.00	64.90	60	2,446	2.45%
2019/03/29	0	0.00	100	61.18	61.50	-100	2,433	-4.11%
2019/03/28	0	0.00	8	64.15	62.60	-8	2,447	-0.33%
2019/03/26	0	0.00	2	65.30	65.30	-2	2,515	-0.08%
2019/03/22	7	67.71	1	67.10	67.00	6	2,644	0.23%
2019/03/21	6	68.93	0	0.00	68.00	6	2,791	0.21%
2019/03/20	0	0.00	0.1	67.00	67.00	-0.1	2,852	0.00%
2019/03/18	5	67.78	1	67.80	67.90	4	2,942	0.14%
2019/03/15	0	0.00	1	70.10	70.00	-1	2,981	-0.03%
2019/03/14	134	71.13	6	69.95	70.80	128	3,036	4.22%	大買/鉅額交易
2019/03/13	6	68.65	0	0.00	68.00	6	3,009	0.20%
2019/03/12	0	0.00	1	67.20	67.10	-1	3,008	-0.03%
2019/03/08	1	69.00	8	67.03	68.00	-7	2,967	-0.24%
2019/03/07	0	0.00	2	67.30	66.30	-2	2,941	-0.07%
2019/03/05	0	70.80	0	0.00	70.70	0	2,877	0.00%
2019/03/04	1	73.00	23	70.12	72.80	-22	2,847	-0.77%
2019/02/27	20	70.65	0	0.00	69.70	20	2,815	0.71%
2019/02/25	4	69.85	3	71.37	71.80	1	2,776	0.03%
2019/02/22	0	66.90	1	66.90	66.90	-1	2,721	-0.04%
2019/02/21	1.1	69.99	59	69.97	69.70	-58	2,679	-2.16%
2019/02/20	1	70.50	25	71.86	72.10	-24	2,639	-0.91%
2019/02/19	4	69.90	4	73.90	73.10	0	2,573	0.00%
2019/02/18	4	63.10	4	64.10	68.70	0	2,509	0.00%
2019/02/15	2	61.30	2	63.90	62.50	0	2,452	0.00%
2019/02/14	4	59.38	8	59.91	62.50	-4	2,405	-0.17%
2019/02/13	1	58.30	3	57.40	57.80	-2	2,345	-0.09%
2019/02/12	3	57.33	2	57.00	58.80	1	2,316	0.04%
2019/02/11	4	54.48	0	0.00	56.10	4	2,253	0.18%
2019/01/25	0	0.00	1	49.45	50.60	-1	2,134	-0.05%
2019/01/23	0	0.00	3	49.50	49.60	-3	2,101	-0.14%
2019/01/21	0	0.00	1	49.25	49.20	-1	2,064	-0.05%
2019/01/17	0	0.00	212	52.98	53.00	-212	1,974	-10.74%	大賣/鉅額交易
2019/01/16	1	53.20	3	53.00	52.50	-2	1,941	-0.10%
2019/01/15	23	52.86	146	53.43	52.90	-123	1,909	-6.44%	大賣/鉅額交易
2019/01/14	30	50.02	64	50.94	50.40	-34	1,844	-1.84%
2019/01/11	106	50.23	10	48.83	50.20	96	1,779	5.40%	大買/
2019/01/09	95	46.97	0	0.00	46.05	95	1,637	5.80%
2019/01/08	1	45.00	0	0.00	45.00	1	1,587	0.06%
2019/01/04	0	0.00	1	42.90	42.70	-1	1,503	-0.07%
2019/01/03	0	0.00	0	43.70	43.60	0	1,477	0.00%
2019/01/02	0	0.00	10	45.50	45.40	-10	1,450	-0.69%
2018/12/28	5	44.60	2	44.95	45.30	3	1,426	0.21%
2018/12/27	2	46.30	2	46.73	46.00	0	1,401	0.00%
2018/12/26	212	47.30	6	47.57	45.30	206	1,353	15.22%	大買/鉅額交易
2018/12/25	7.1	47.39	134	48.63	49.00	-126.9	1,280	-9.92%	大賣/鉅額交易
2018/12/24	204	47.23	3	45.62	47.30	201	1,161	17.31%	大買/鉅額交易
2018/12/22	1	42.80	200	42.79	43.00	-199	1,089	-18.27%	大賣/鉅額交易
2018/12/21	0	0.00	1	42.80	43.80	-1	1,065	-0.09%
2018/12/20	1	42.95	8	43.09	43.90	-7	1,020	-0.69%
2018/12/19	2	41.20	2	42.90	42.05	0	949	0.00%
2018/12/18	3	41.77	16	41.10	42.50	-13	917	-1.42%
2018/12/17	76	45.04	2	45.00	44.90	74	848	8.72%
2018/12/14	153	45.08	19	45.48	45.00	134	759	17.65%	大買/鉅額交易
2018/12/13	0	0.00	16	40.86	41.45	-16	595	-2.68%
2018/12/11	0	0.00	35	36.44	38.80	-35	449	-7.78%
2018/12/10	35	39.67	0	0.00	37.60	35	389	8.99%