興能高 (6558)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	6	29.58	69	28.72	28.15	-63	727	-8.66%
2024/11/19	12	29.89	62	31.15	31.25	-50	510	-9.80%
2024/11/18	12	26.74	102.1	27.88	28.45	-90.1	354	-25.41%	大賣/
2024/11/15	12	27.43	8	27.03	25.90	4	261	1.53%
2024/11/14	0	0.00	1	25.70	25.70	-1	122	-0.82%
2024/10/09	1	23.05	0	0.00	23.10	1	108	0.92%
2024/10/04	2	23.60	0	0.00	23.75	2	120	1.66%
2024/09/30	3	23.40	0	0.00	23.40	3	128	2.34%
2024/09/25	0.1	24.10	0	0.00	23.95	0.1	132	0.08%
2024/09/23	0	23.45	0	0.00	23.45	0	135	0.00%
2024/09/20	0	23.60	0	0.00	23.45	0	139	0.00%
2024/08/08	0	0.00	10	22.00	21.85	-10	201	-4.96%
2024/07/29	0	0.00	7	23.50	23.30	-7	196	-3.57%
2024/07/02	0	26.85	0	0.00	26.65	0	214	0.00%
2024/07/01	2	26.90	0	0.00	26.60	2	212	0.94%
2024/06/26	0	0.00	5	26.85	26.75	-5	207	-2.41%
2024/06/21	6	26.10	0	0.00	26.05	6	202	2.96%
2024/06/20	0	0.00	0	26.30	26.40	0	196	0.00%
2024/06/19	0	0.00	3	26.72	26.30	-3	194	-1.54%
2024/06/18	0	0.00	10	26.47	26.55	-10	188	-5.29%
2024/06/07	0	0.00	4	25.41	25.25	-4	181	-2.20%
2024/06/06	0	0.00	14	24.79	24.75	-14	181	-7.70%
2024/05/29	1	25.40	0	0.00	25.15	1	194	0.51%
2024/05/27	0	0.00	7	24.90	24.55	-7	189	-3.70%
2024/05/22	1	24.55	0	0.00	24.35	1	239	0.42%
2024/05/14	0	0.00	5	24.20	24.25	-5	245	-2.04%
2024/05/02	0	23.95	0	0.00	23.55	0	246	0.00%
2024/04/22	2	22.60	0	0.00	22.60	2	256	0.78%
2024/04/17	2	22.70	0	0.00	22.70	2	258	0.77%
2024/04/16	2	22.60	0	0.00	22.45	2	263	0.76%
2024/04/12	2	23.60	0	0.00	23.55	2	261	0.76%
2024/04/10	0	0.00	6	24.95	24.95	-6	246	-2.43%
2024/03/28	0	22.95	0	0.00	22.55	0	235	0.00%
2024/03/27	0	22.89	0	0.00	22.50	0	237	0.00%
2024/03/26	0	22.95	0	0.00	22.80	0	235	0.00%
2024/03/25	0	23.38	0	0.00	22.95	0	237	0.00%
2024/03/22	0	23.33	0	0.00	23.20	0	241	0.00%
2024/03/21	0	23.25	0	0.00	22.85	0	245	0.00%
2024/03/20	5	22.90	0	0.00	22.80	5	246	2.03%
2024/03/18	0	23.93	0	0.00	23.05	0	252	0.00%
2024/03/15	0	23.01	0	0.00	22.85	0	269	0.00%
2024/03/14	0	23.30	0	0.00	22.95	0	286	0.00%
2024/03/13	0	0.00	3	24.30	23.55	-3	367	-0.82%
2024/03/05	0	0.00	2	26.10	25.55	-2	438	-0.46%
2024/02/29	0	0.00	0	25.50	25.75	0	477	0.00%
2024/02/23	0	0.00	1	25.35	25.00	-1	488	-0.20%
2024/02/19	1	25.80	0	0.00	25.75	1	783	0.13%
2024/02/15	2	24.10	0	0.00	24.40	2	801	0.25%
2024/01/19	0	0.00	2	25.25	25.25	-2	1,014	-0.20%
2023/12/11	4	28.23	0	0.00	28.00	4	930	0.43%
2023/12/08	3	29.60	12	31.03	29.45	-9	911	-0.99%
2023/12/06	0	0.00	0	28.30	28.15	0	823	0.00%
2023/12/04	0	0.00	3	29.70	29.10	-3	807	-0.37%
2023/12/01	2	29.05	0	30.20	28.90	2	793	0.25%
2023/11/30	2	29.65	0	0.00	29.75	2	779	0.26%
2023/11/27	3	28.15	5	28.00	27.80	-2	707	-0.28%
2023/11/24	2	28.43	3	28.45	28.65	-1	695	-0.14%
2023/11/20	23	28.86	19	29.92	30.25	4	541	0.74%
2023/11/17	0	0.00	4.1	27.45	27.50	-4.1	406	-1.00%
2023/11/10	4	25.53	0	0.00	26.00	4	287	1.39%
2023/11/08	0	0.00	4	26.00	25.70	-4	225	-1.77%
2023/11/06	4	24.00	0	0.00	24.00	4	151	2.63%
2023/11/03	2.1	23.70	7	24.50	24.50	-4.9	126	-3.90%
2023/10/31	3	20.83	0	0.00	20.40	3	84	3.53%
2023/10/30	1	20.90	0	0.00	21.00	1	92	1.08%
2023/10/20	1	21.90	0	0.00	21.75	1	96	1.04%
2023/10/17	3	22.55	0	0.00	22.60	3	102	2.92%
2023/10/11	0	22.40	0	0.00	22.45	0	113	0.02%
2023/09/20	1	23.15	0	0.00	23.15	1	153	0.65%
2023/09/11	4	22.35	0	0.00	22.40	4	189	2.11%
2023/09/06	1	23.45	0	0.00	23.45	1	205	0.49%
2023/08/24	3	22.92	0	0.00	22.85	3	321	0.93%
2023/08/23	1	22.90	0	0.00	22.70	1	334	0.30%
2023/08/22	0	0.00	1	22.75	22.60	-1	361	-0.28%
2023/08/17	1	24.55	0	0.00	24.50	1	394	0.25%
2023/07/26	1	24.70	0	0.00	24.70	1	569	0.18%
2023/07/17	7	26.09	0	0.00	26.65	7	634	1.10%
2023/07/07	2	27.20	0	0.00	27.20	2	663	0.30%
2023/07/05	1	27.20	0	0.00	27.25	1	665	0.15%
2023/07/03	2	27.70	0	0.00	27.95	2	660	0.30%
2023/06/28	5	28.45	0	0.00	28.45	5	659	0.76%
2023/06/27	1	27.55	0	0.00	27.75	1	665	0.15%
2023/06/26	2	27.95	5	28.00	28.00	-3	666	-0.45%
2023/06/19	3	28.85	0	0.00	28.85	3	668	0.45%
2023/06/16	2	29.25	0	0.00	29.25	2	669	0.30%
2023/06/15	3	29.60	0	0.00	30.10	3	665	0.45%
2023/06/14	13	29.70	0	0.00	29.60	13	666	1.95%
2023/06/12	12	30.28	0	0.00	30.20	12	687	1.74%
2023/06/09	18	30.94	0	0.00	30.90	18	714	2.52%
2023/06/08	21	31.37	0	0.00	31.25	21	715	2.94%
2023/06/07	16	32.28	0	0.00	31.95	16	719	2.23%
2023/06/05	5	33.08	6	34.15	33.35	-1	807	-0.12%
2023/06/02	18	32.24	1	32.20	33.00	17	871	1.95%
2023/05/31	1	31.10	0	0.00	30.95	1	839	0.12%
2023/05/30	13	30.02	0	0.00	29.80	13	823	1.58%
2023/05/26	137	30.37	6	29.96	28.90	131	808	16.20%	大買/鉅額交易
2023/05/24	15	30.91	0	0.00	31.15	15	780	1.92%
2023/05/23	20	31.20	0	0.00	31.20	20	778	2.57%
2023/05/22	15	30.06	1	30.20	30.20	14	767	1.82%
2023/05/19	15	29.10	0	0.00	29.25	15	765	1.96%
2023/05/17	1	29.60	0	0.00	30.15	1	754	0.13%
2023/05/11	3	27.70	0	0.00	27.35	3	776	0.39%
2023/05/09	1	28.00	0	0.00	28.10	1	756	0.13%
2023/05/03	0	0.00	1	28.00	27.90	-1	747	-0.13%
2023/05/02	1	29.00	0	0.00	28.90	1	743	0.13%
2023/04/27	1	28.25	1	28.15	28.30	0	708	0.00%
2023/04/25	1	27.25	0	0.00	27.05	1	694	0.14%
2023/04/24	1	27.35	1	27.75	27.80	0	679	0.00%
2023/04/19	2	28.15	0	0.00	27.85	2	685	0.29%
2023/04/13	0	27.00	0	0.00	26.60	0	646	0.00%
2023/03/31	0	27.42	0	0.00	27.00	0	642	0.00%
2023/03/29	0	27.20	0	0.00	26.40	0	639	0.00%
2023/03/27	0	27.55	0	0.00	27.30	0	638	0.00%
2023/03/24	0	27.65	1	27.35	27.25	-1	639	-0.16%
2023/03/22	0	27.10	0	0.00	26.75	0	636	0.00%
2023/03/21	0	0.00	4	27.09	26.95	-4	634	-0.63%
2023/03/20	0	26.35	0	0.00	26.30	0	632	0.00%
2023/03/17	0	26.57	2	26.85	26.10	-2	637	-0.31%
2023/03/16	5	26.38	0	0.00	26.30	5	639	0.78%
2023/03/14	1	27.65	2	28.35	28.45	-1	642	-0.16%
2023/03/09	0	28.65	0	0.00	28.25	0	739	0.00%
2023/03/08	0	0.00	2	29.15	29.30	-2	725	-0.28%
2023/03/07	0	0.00	13	28.13	28.20	-13	662	-1.96%
2023/03/06	12	25.97	0	0.00	25.65	12	587	2.04%
2023/03/03	1	24.95	0	0.00	25.20	1	595	0.17%
2023/03/02	0	25.80	0	0.00	24.95	0	633	0.00%
2023/03/01	1	25.25	0	0.00	25.30	1	730	0.14%
2023/02/21	0	0.00	2	25.90	25.75	-2	756	-0.26%
2023/02/20	2	26.55	0	0.00	26.50	2	753	0.27%
2023/02/17	1	26.05	0	0.00	26.05	1	743	0.13%
2023/02/15	2	25.20	0	0.00	25.05	2	739	0.27%
2023/02/13	0	25.35	1	25.15	25.25	-1	725	-0.14%
2023/02/10	6	26.52	2	26.88	26.10	4	719	0.56%
2023/02/09	2	24.45	0	0.00	25.95	2	646	0.31%
2023/02/06	0	0.00	2	23.55	23.55	-2	688	-0.29%
2023/01/13	0	22.40	0	0.00	22.35	0	681	0.00%
2023/01/12	2	22.35	0	0.00	22.15	2	680	0.29%
2023/01/09	0	22.70	0	0.00	22.35	0	655	0.00%
2022/12/23	1	22.65	0	0.00	22.25	1	648	0.15%
2022/12/08	1	24.85	0	0.00	24.70	1	608	0.16%
2022/12/06	1	26.10	1	26.75	26.15	0	581	0.00%
2022/12/05	2	26.70	1	27.30	27.35	1	567	0.18%
2022/12/02	1	25.55	0	0.00	26.50	1	467	0.21%
2022/11/24	0	0.00	6	24.23	24.50	-6	369	-1.62%
2022/11/23	12	23.49	11	23.62	25.00	1	332	0.30%
2022/11/11	1	20.50	0	0.00	21.05	1	202	0.49%
2022/11/09	0	0.00	0.1	20.70	20.90	-0.1	197	-0.05%
2022/11/03	0.1	21.65	0	0.00	21.65	0.1	177	0.06%
2022/11/02	0	0.00	5	20.39	20.75	-5	147	-3.39%
2022/11/01	0	0.00	4	18.90	18.90	-4	116	-3.44%
2022/10/21	1	16.75	0	0.00	16.50	1	109	0.92%
2022/09/27	1	19.50	0	0.00	19.90	1	114	0.88%
2022/09/16	1	21.50	0	0.00	21.35	1	109	0.91%
2022/09/07	1	21.00	0	0.00	21.15	1	110	0.91%
2022/08/24	1	22.45	0	0.00	22.45	1	101	0.98%
2022/08/23	3	22.80	0	0.00	22.65	3	102	2.92%
2022/06/20	0	22.00	0	0.00	21.45	0	118	0.00%
2022/06/17	0	22.80	0	0.00	22.15	0	116	0.00%
2022/06/02	1	23.80	0	0.00	24.50	1	121	0.82%
2022/05/09	1	24.00	0	0.00	24.10	1	113	0.88%
2022/05/05	0	0.00	40	24.97	25.25	-40	113	-35.30%
2022/04/20	0	27.30	0	0.00	26.95	0	111	0.00%
2022/04/06	1	28.70	0	0.00	28.55	1	190	0.52%
2022/03/23	0	0.00	3	29.25	29.35	-3	198	-1.51%
2022/03/17	3	28.60	0	0.00	28.60	3	201	1.49%
2022/03/15	1	28.50	0	0.00	28.60	1	200	0.50%
2022/02/11	20	32.65	0	0.00	32.30	20	215	9.28%
2022/01/12	0	0.00	2	33.45	33.40	-2	258	-0.77%
2022/01/03	0	0.00	1	36.30	36.30	-1	203	-0.49%
2021/12/27	10	32.55	0	0.00	32.35	10	178	5.61%
2021/12/20	0	0.00	10	31.43	31.40	-10	181	-5.52%
2021/12/08	0	0.00	4	33.30	33.70	-4	176	-2.27%
2021/12/02	12	32.28	0	0.00	31.80	12	178	6.71%
2021/11/26	2	32.65	0	0.00	32.45	2	183	1.09%
2021/11/19	0	0.00	1	33.05	33.15	-1	175	-0.57%
2021/10/29	2	34.28	3	34.72	34.00	-1	205	-0.49%
2021/10/14	0	0.00	2	29.30	29.55	-2	263	-0.76%
2021/10/13	1	28.95	0	0.00	29.20	1	303	0.33%
2021/10/07	1	29.30	0	0.00	29.80	1	327	0.31%
2021/09/22	1	30.50	0	0.00	30.60	1	393	0.25%
2021/09/15	0	0.00	1	31.05	31.50	-1	424	-0.24%
2021/09/08	0	0.00	1	32.15	32.00	-1	464	-0.22%
2021/08/20	5	32.30	0	0.00	32.55	5	532	0.94%
2021/08/19	1	34.10	0	0.00	32.55	1	534	0.19%
2021/08/16	0	0.00	5	33.35	33.30	-5	528	-0.95%
2021/08/13	2	35.08	16	35.18	34.65	-14	529	-2.65%
2021/08/12	0	0.00	3	35.38	35.50	-3	531	-0.56%
2021/08/11	8	35.57	3	36.80	35.30	5	533	0.94%
2021/08/10	4	37.50	0	0.00	37.30	4	531	0.75%
2021/08/09	5	38.56	0	0.00	38.35	5	538	0.93%
2021/08/06	4	38.43	0	0.00	38.80	4	540	0.74%
2021/08/05	0	0.00	26	38.65	38.65	-26	548	-4.74%
2021/08/04	2	38.80	2	39.25	38.80	0	564	0.00%
2021/08/02	2	38.60	2	38.73	38.60	0	572	0.00%
2021/07/30	3	38.63	5	39.16	38.60	-2	571	-0.35%
2021/07/29	6	39.33	0	0.00	39.25	6	572	1.05%
2021/07/28	5	38.74	0	0.00	39.05	5	574	0.87%
2021/07/27	6	40.34	0	0.00	39.70	6	583	1.03%
2021/07/26	1	40.65	0	0.00	40.60	1	587	0.17%
2021/07/23	2	39.73	0	0.00	39.75	2	578	0.35%
2021/07/22	1	38.85	0	0.00	38.80	1	570	0.18%
2021/07/21	11	38.98	9	38.78	38.50	2	576	0.35%
2021/07/20	6	39.13	8	39.50	39.35	-2	574	-0.35%
2021/07/19	12	41.23	5	41.10	40.80	7	571	1.23%
2021/07/16	10	39.99	2	39.95	41.00	8	544	1.47%
2021/07/12	1	39.55	1	39.20	39.20	0	543	0.00%
2021/07/05	0	0.00	1	40.05	40.85	-1	636	-0.16%
2021/07/02	1	39.35	0	0.00	39.60	1	636	0.16%
2021/06/22	0	0.00	4	38.60	38.50	-4	624	-0.64%
2021/06/16	6	41.79	1	41.70	42.00	5	651	0.77%
2021/06/02	0	0.00	2	39.90	39.15	-2	827	-0.24%
2021/05/27	2	38.50	2	38.50	38.50	0	838	0.00%
2021/05/19	2	37.70	0	0.00	37.65	2	873	0.23%
2021/05/18	0	0.00	2	36.05	36.05	-2	873	-0.23%
2021/05/14	1	36.30	0	0.00	36.35	1	864	0.12%
2021/05/12	0	0.00	1	37.10	35.30	-1	856	-0.12%
2021/05/10	2	42.00	0	0.00	42.00	2	844	0.24%
2021/05/05	0	0.00	5	40.95	40.95	-5	846	-0.59%
2021/05/04	10	40.86	7	40.16	40.90	3	847	0.35%
2021/05/03	5	43.56	0	0.00	43.25	5	837	0.60%
2021/04/23	2	47.00	0	0.00	46.75	2	845	0.24%
2021/04/14	4	47.68	0	0.00	47.45	4	867	0.46%
2021/04/01	2	48.80	3	48.27	48.05	-1	821	-0.12%
2021/03/31	3	48.48	1	48.25	48.10	2	876	0.23%
2021/03/30	2	48.68	0	0.00	48.75	2	884	0.23%
2021/03/23	0	0.00	1	49.40	49.35	-1	912	-0.11%
2021/03/22	1	49.50	0	0.00	49.45	1	918	0.11%
2021/03/19	2	50.50	0	0.00	50.40	2	994	0.20%
2021/03/18	2	52.25	0	0.00	51.60	2	1,002	0.20%
2021/03/17	2	52.25	2	52.25	52.40	0	952	0.00%
2021/03/12	2	48.50	0	0.00	48.50	2	948	0.21%
2021/03/04	2	48.00	0	0.00	48.45	2	1,277	0.16%
2021/03/03	0	0.00	2	47.20	49.00	-2	1,365	-0.15%
2021/03/02	6	47.55	0	0.00	47.15	6	1,997	0.30%
2021/02/26	2	48.00	3	48.07	48.30	-1	2,076	-0.05%
2021/02/25	1	48.65	0	0.00	48.65	1	2,120	0.05%
2021/02/24	2	49.00	1	48.65	48.60	1	2,149	0.05%
2021/02/22	2	49.80	1	50.00	49.90	1	2,528	0.04%
2021/02/05	3	46.50	1	47.00	46.55	2	2,554	0.08%
2021/02/02	0	0.00	2	45.85	45.70	-2	2,653	-0.08%
2021/01/29	2	45.00	0	0.00	44.80	2	2,985	0.07%
2021/01/27	0	0.00	1	45.90	46.05	-1	3,190	-0.03%
2021/01/26	3	46.50	0	0.00	45.70	3	3,220	0.09%
2021/01/25	0	0.00	1	46.45	46.65	-1	3,259	-0.03%
2021/01/22	1	44.75	0	0.00	45.55	1	3,333	0.03%
2021/01/20	2	45.00	1	45.10	44.75	1	3,466	0.03%
2021/01/19	2	47.50	0	0.00	47.35	2	3,526	0.06%
2021/01/18	0	0.00	1	45.30	47.15	-1	3,619	-0.03%
2021/01/15	3	47.17	0	0.00	46.65	3	3,762	0.08%
2021/01/13	1	48.00	0	0.00	48.10	1	4,148	0.02%
2021/01/12	3	47.50	0	0.00	47.80	3	4,234	0.07%
2021/01/11	2	49.00	0	0.00	49.00	2	4,499	0.04%
2021/01/08	0	0.00	1	50.00	49.35	-1	4,788	-0.02%
2021/01/07	0	0.00	4	49.58	50.30	-4	4,803	-0.08%
2021/01/06	5	50.50	0	0.00	49.50	5	4,851	0.10%
2021/01/05	3	51.50	0	0.00	51.60	3	4,833	0.06%
2020/12/31	0	0.00	1	51.30	51.20	-1	4,816	-0.02%
2020/12/28	2	52.00	0	0.00	52.20	2	4,807	0.04%
2020/12/25	1	54.00	2	53.05	52.80	-1	4,791	-0.02%
2020/12/22	2	51.05	0	0.00	50.00	2	4,721	0.04%
2020/12/16	0	0.00	2	52.80	52.50	-2	4,704	-0.04%
2020/12/15	4	54.33	6	54.22	52.20	-2	4,691	-0.04%
2020/12/14	0	0.00	10	52.82	52.80	-10	4,604	-0.22%
2020/12/11	12	51.59	0	0.00	51.10	12	4,589	0.26%
2020/12/10	1	52.20	0	0.00	52.20	1	4,573	0.02%
2020/12/09	0	0.00	2	55.80	54.70	-2	4,521	-0.04%
2020/12/08	6	55.50	11	55.35	55.00	-5	4,529	-0.11%
2020/12/07	3	55.13	1	56.50	55.00	2	4,591	0.04%
2020/12/04	1	56.10	0	0.00	55.50	1	4,599	0.02%
2020/12/03	24	58.56	25	57.44	55.50	-1	4,602	-0.02%
2020/12/01	2	54.70	0	0.00	54.90	2	4,412	0.05%
2020/11/30	1	57.00	21	57.06	56.10	-20	4,380	-0.46%
2020/11/27	2	56.40	23	55.75	56.70	-21	4,321	-0.49%
2020/11/26	27	56.70	32	56.48	55.40	-5	4,245	-0.12%
2020/11/25	14	53.93	14	54.79	54.70	0	3,601	0.00%
2020/11/24	5	53.26	6	54.08	54.10	-1	3,523	-0.03%
2020/11/23	4	53.15	3	53.50	52.90	1	3,477	0.03%
2020/11/20	22	55.12	8	55.64	53.50	14	3,451	0.41%
2020/11/19	6	54.80	6	54.55	56.40	0	3,221	0.00%
2020/11/18	8	51.43	0	0.00	51.30	8	3,072	0.26%
2020/11/16	2	51.20	1	51.50	51.20	1	3,064	0.03%
2020/11/13	0	0.00	1	51.50	52.00	-1	3,051	-0.03%
2020/11/12	1	51.80	0	0.00	51.00	1	3,026	0.03%
2020/11/11	1	51.80	0	0.00	52.20	1	3,014	0.03%
2020/11/10	6	54.13	33	54.27	52.20	-27	2,985	-0.90%
2020/11/09	31	55.67	2	55.20	55.20	29	2,932	0.99%
2020/11/06	10	54.54	10	55.05	54.80	0	2,798	0.00%
2020/11/05	0	0.00	7	55.00	55.10	-7	2,597	-0.27%
2020/11/04	0	0.00	2	50.20	50.10	-2	2,414	-0.08%
2020/11/03	2	50.95	0	0.00	50.90	2	2,390	0.08%
2020/11/02	1	49.50	0	0.00	51.10	1	2,363	0.04%
2020/10/30	5	52.82	3	51.10	50.50	2	2,322	0.09%
2020/10/29	2	52.90	1	54.00	53.00	1	2,243	0.04%
2020/10/28	16	52.46	4	53.30	53.80	12	2,171	0.55%
2020/10/27	21	53.62	3	54.00	54.00	18	2,101	0.86%
2020/10/26	7	53.61	13	54.48	52.80	-6	2,030	-0.30%
2020/10/23	15	56.02	10	56.61	55.50	5	1,939	0.26%
2020/10/22	12	56.33	23	56.96	55.00	-11	1,792	-0.61%
2020/10/21	0	0.00	4	54.20	54.20	-4	1,492	-0.27%
2020/10/20	1	50.50	0	0.00	49.30	1	1,399	0.07%
2020/10/19	18	51.74	7	51.83	49.70	11	1,308	0.84%
2020/10/16	9	49.73	3	50.50	50.50	6	1,035	0.58%
2020/10/14	0	0.00	7	39.27	41.80	-7	716	-0.98%
2020/09/24	2	35.15	0	0.00	35.30	2	779	0.26%
2020/09/23	4	36.35	0	0.00	36.35	4	775	0.52%
2020/09/22	2	36.20	0	0.00	37.00	2	783	0.26%
2020/09/17	0	0.00	1	37.80	37.75	-1	778	-0.13%
2020/09/16	0	0.00	1	38.15	37.50	-1	775	-0.13%
2020/09/14	0	0.00	1	38.35	38.25	-1	771	-0.13%
2020/09/11	4	39.40	0	0.00	38.50	4	766	0.52%
2020/09/10	2	40.50	5	41.66	40.35	-3	739	-0.41%
2020/09/09	0	0.00	4	39.28	39.20	-4	667	-0.60%
2020/09/04	2	35.75	0	0.00	36.00	2	633	0.32%
2020/09/01	0	0.00	3	37.45	37.50	-3	658	-0.46%
2020/08/18	1	37.25	1	36.80	36.75	0	732	0.00%
2020/08/17	0	0.00	1	37.00	36.80	-1	740	-0.13%
2020/08/13	1	36.80	0	0.00	35.55	1	771	0.13%
2020/08/06	1	37.10	0	0.00	36.50	1	891	0.11%
2020/07/27	1	38.20	0	0.00	36.10	1	1,221	0.08%
2020/07/24	1	38.05	0	0.00	38.10	1	1,250	0.08%
2020/07/14	1	39.30	0	0.00	39.60	1	1,531	0.07%
2020/07/13	2	40.50	0	0.00	40.65	2	1,529	0.13%
2020/07/10	3	40.42	0	0.00	40.25	3	1,542	0.19%
2020/07/09	1	43.10	1	42.05	42.00	0	1,550	0.00%
2020/07/08	1	43.40	1	43.40	43.10	0	1,551	0.00%
2020/07/07	1	43.40	3	44.27	44.50	-2	1,540	-0.13%
2020/07/02	2	41.30	1	41.35	41.60	1	1,588	0.06%
2020/07/01	0	0.00	2	41.40	41.40	-2	1,597	-0.13%
2020/06/23	1	41.10	0	0.00	40.20	1	1,689	0.06%
2020/06/16	1	39.80	0	0.00	40.05	1	1,700	0.06%
2020/06/15	1	39.70	0	0.00	39.15	1	1,710	0.06%
2020/06/12	2	39.75	1	39.50	40.45	1	1,754	0.06%
2020/06/11	1	42.50	0	0.00	41.60	1	1,769	0.06%
2020/06/10	2	43.50	2	43.60	43.60	0	1,805	0.00%
2020/06/05	0	0.00	2	46.00	45.75	-2	1,813	-0.11%
2020/06/04	2	45.70	0	0.00	45.10	2	1,815	0.11%
2020/06/02	0	0.00	1	45.15	45.55	-1	1,797	-0.06%
2020/05/28	2	44.85	0	0.00	43.70	2	1,759	0.11%
2020/05/26	2	44.65	0	0.00	44.65	2	1,769	0.11%
2020/05/22	0	0.00	15	44.03	44.20	-15	1,763	-0.85%
2020/05/21	25	45.81	10	45.71	45.55	15	1,759	0.85%
2020/05/18	0	0.00	1	45.00	43.75	-1	1,724	-0.06%
2020/05/15	0	0.00	2	45.55	45.75	-2	1,712	-0.12%
2020/05/14	5	46.72	1	45.65	45.65	4	1,692	0.24%
2020/05/13	6	48.52	4	48.96	48.50	2	1,668	0.12%
2020/05/12	2	47.80	2	48.00	48.00	0	1,629	0.00%
2020/05/11	23	48.51	31	48.82	49.05	-8	1,550	-0.52%
2020/05/06	0	0.00	3	43.65	43.30	-3	1,357	-0.22%
2020/04/28	2	44.00	1	44.00	44.00	1	1,375	0.07%
2020/04/27	5	47.42	4	45.55	45.35	1	1,373	0.07%
2020/04/24	8	43.97	16	43.83	44.90	-8	1,277	-0.63%
2020/04/21	1	39.95	0	0.00	40.05	1	1,175	0.09%
2020/04/17	1	42.00	1	40.50	40.50	0	1,159	0.00%
2020/04/16	7	41.28	0	0.00	41.50	7	1,147	0.61%
2020/04/15	1	41.70	0	0.00	41.35	1	1,143	0.09%
2020/04/14	0	0.00	2	41.45	42.10	-2	1,136	-0.18%
2020/04/13	1	40.55	71	39.59	39.75	-70	1,126	-6.21%
2020/04/10	1	41.60	4	41.30	41.10	-3	1,126	-0.27%
2020/04/09	1	42.25	1	42.10	41.85	0	1,133	0.00%
2020/04/07	0	0.00	1	40.80	40.80	-1	1,066	-0.09%
2020/04/01	1	37.70	0	0.00	37.85	1	1,053	0.09%
2020/03/31	8	38.14	2	38.23	38.25	6	1,094	0.55%
2020/03/30	2	36.50	0	0.00	36.50	2	1,081	0.18%
2020/03/27	0	0.00	1	33.20	33.20	-1	1,053	-0.09%
2020/03/26	1	30.00	0	0.00	30.20	1	1,047	0.10%
2020/03/23	0	0.00	1	25.70	25.85	-1	1,175	-0.09%
2020/03/20	7	28.70	5	27.90	28.40	2	1,431	0.14%
2020/03/18	21	31.12	19	29.67	29.65	2	1,414	0.14%
2020/03/16	52	38.29	10	39.32	36.55	42	1,342	3.13%
2020/03/12	1	45.10	10	45.10	45.10	-9	1,297	-0.69%
2020/03/11	1	50.00	2	50.85	50.10	-1	1,293	-0.08%
2020/03/10	1	50.00	3	49.53	50.80	-2	1,300	-0.15%
2020/03/09	0	0.00	1	51.10	51.10	-1	1,294	-0.08%
2020/02/27	2	53.95	0	0.00	53.40	2	1,452	0.14%
2020/02/25	1	55.30	0	0.00	56.60	1	1,510	0.07%
2020/02/24	1	56.60	0	0.00	56.60	1	1,527	0.07%
2020/02/18	0	0.00	1	59.10	57.80	-1	1,623	-0.06%
2020/02/17	2	58.20	0	0.00	58.20	2	1,666	0.12%
2020/02/14	2	59.00	64	58.78	59.30	-62	1,682	-3.68%
2020/02/13	0	0.00	36	59.50	59.00	-36	1,745	-2.06%
2020/02/12	0	0.00	1	60.00	60.40	-1	1,847	-0.05%
2020/02/11	0	0.00	1	60.70	60.20	-1	1,884	-0.05%
2020/02/06	1	59.20	0	0.00	59.70	1	2,088	0.05%
2020/02/05	0	0.00	1	58.70	58.60	-1	2,244	-0.04%
2020/02/04	1	58.10	0	0.00	58.20	1	2,420	0.04%
2020/02/03	2	57.30	1	57.00	57.10	1	2,692	0.04%
2020/01/31	1	61.50	2	60.70	61.50	-1	3,048	-0.03%
2020/01/30	2	63.50	3	64.00	63.50	-1	3,146	-0.03%
2020/01/20	2	71.45	0	0.00	70.50	2	3,153	0.06%
2020/01/16	1	69.30	0	0.00	69.30	1	3,284	0.03%
2020/01/15	0	0.00	1	70.00	69.60	-1	3,329	-0.03%
2020/01/08	3	68.70	0	0.00	69.00	3	3,403	0.09%
2020/01/06	1	70.60	11	70.95	70.60	-10	3,423	-0.29%
2020/01/03	1	72.00	0	0.00	71.90	1	3,450	0.03%
2019/12/31	100	73.60	1	73.60	72.80	99	3,465	2.86%
2019/12/30	1	72.00	0	0.00	71.80	1	3,460	0.03%
2019/12/27	1	73.40	0	0.00	72.70	1	3,452	0.03%
2019/12/26	12	73.97	7	73.40	73.20	5	3,447	0.15%
2019/12/25	100	72.12	101	72.58	72.80	-1	3,397	-0.03%	大賣/
2019/12/19	0	0.00	5	73.40	72.20	-5	3,421	-0.15%
2019/12/18	2	74.20	1	74.20	72.10	1	3,371	0.03%
2019/12/17	16	74.77	26	74.67	74.00	-10	3,300	-0.30%
2019/12/12	1	68.40	0	0.00	68.30	1	3,051	0.03%
2019/12/09	7	69.89	0	0.00	69.70	7	3,076	0.23%
2019/12/02	0	0.00	2	69.50	69.70	-2	3,154	-0.06%
2019/11/29	2	71.90	0	0.00	70.30	2	3,160	0.06%
2019/11/28	13	73.55	3	73.00	72.00	10	3,218	0.31%
2019/11/27	0	0.00	3	70.60	70.30	-3	3,154	-0.10%
2019/11/25	1	72.20	1	71.60	71.30	0	3,137	0.00%
2019/11/20	1	68.80	0	0.00	68.80	1	3,073	0.03%
2019/11/15	0	0.00	6	71.30	70.60	-6	3,020	-0.20%
2019/11/14	4	70.63	7	71.51	70.60	-3	3,015	-0.10%
2019/11/13	6	73.30	0	0.00	73.40	6	2,969	0.20%
2019/11/12	0	0.00	1	74.60	74.50	-1	2,953	-0.03%
2019/11/11	1	72.50	11	72.64	71.10	-10	2,908	-0.34%
2019/11/08	3	78.60	1	79.00	78.10	2	2,805	0.07%
2019/11/06	1	78.30	6	81.05	78.00	-5	2,711	-0.18%
2019/11/05	0	0.00	16	80.73	81.00	-16	2,646	-0.60%
2019/11/04	4	81.20	3	81.70	80.60	1	2,590	0.04%
2019/11/01	9	79.19	13	78.98	78.80	-4	2,446	-0.16%
2019/10/31	14	78.55	4	80.50	76.10	10	2,295	0.44%
2019/10/30	31	79.85	10	79.24	80.90	21	2,036	1.03%
2019/10/29	0	0.00	5	74.74	76.30	-5	1,682	-0.30%
2019/10/28	1	69.20	0	0.00	69.40	1	1,631	0.06%
2019/10/25	4	70.05	0	0.00	69.20	4	1,729	0.23%
2019/10/24	0	0.00	11	70.15	69.30	-11	1,694	-0.65%
2019/10/23	0	0.00	2	69.35	68.30	-2	1,612	-0.12%
2019/10/22	1	68.30	8	66.90	68.20	-7	1,591	-0.44%
2019/10/18	0	0.00	1	66.50	65.60	-1	1,547	-0.06%
2019/10/17	1	66.20	0	0.00	66.20	1	1,550	0.06%
2019/10/16	1	65.80	0	0.00	65.20	1	1,551	0.06%
2019/10/15	8	65.20	0	0.00	65.10	8	1,563	0.51%
2019/10/14	6	66.40	213	65.94	65.70	-207	1,574	-13.15%	大賣/鉅額交易
2019/10/09	50	67.58	23	67.65	67.10	27	1,556	1.73%
2019/10/07	116	66.87	0	0.00	66.20	116	1,549	7.48%	大買/鉅額交易
2019/10/04	59	65.93	12	65.30	66.00	47	1,545	3.04%
2019/09/27	1	64.20	0	0.00	65.00	1	1,619	0.06%
2019/09/26	0	0.00	2	66.90	65.50	-2	1,644	-0.12%
2019/09/23	12	65.10	0	0.00	64.80	12	1,721	0.70%
2019/09/18	1	64.10	20	64.30	64.10	-19	1,795	-1.06%
2019/09/11	14	65.74	0	0.00	64.90	14	1,804	0.78%
2019/09/10	11	66.50	0	0.00	66.50	11	1,788	0.62%
2019/09/09	1	67.50	0	0.00	67.50	1	1,783	0.06%
2019/09/06	15	69.48	16	69.11	68.50	-1	1,792	-0.06%
2019/09/02	1	70.00	1	69.10	68.50	0	1,704	0.00%
2019/08/30	0	0.00	1	67.80	66.70	-1	1,632	-0.06%
2019/08/14	1	65.70	0	0.00	65.60	1	1,661	0.06%
2019/08/02	2	64.15	0	0.00	64.10	2	1,681	0.12%
2019/08/01	3	67.30	2	67.90	67.30	1	1,677	0.06%
2019/07/31	1	67.80	0	0.00	68.70	1	1,655	0.06%
2019/07/30	6	70.92	2	69.90	69.20	4	1,630	0.25%
2019/07/29	1	67.80	5	70.54	72.20	-4	1,553	-0.26%
2019/07/25	2	63.50	0	0.00	63.80	2	1,425	0.14%
2019/07/24	1	65.20	0	0.00	64.20	1	1,410	0.07%
2019/07/22	1	65.50	0	0.00	65.50	1	1,414	0.07%
2019/07/19	0	0.00	12	65.53	64.90	-12	1,425	-0.84%
2019/07/17	1	66.90	5	65.56	67.30	-4	1,457	-0.27%
2019/07/16	2	66.15	0	0.00	66.10	2	1,508	0.13%
2019/07/12	3	67.53	0	0.00	67.40	3	1,534	0.20%
2019/07/10	1	67.90	10	69.60	69.30	-9	1,510	-0.60%
2019/07/09	5	68.30	20	67.87	68.10	-15	1,503	-1.00%
2019/07/08	2	67.60	6	67.98	67.60	-4	1,512	-0.26%
2019/07/05	2	69.75	2	71.10	69.90	0	1,501	0.00%
2019/07/04	1	69.70	0	0.00	70.10	1	1,503	0.07%
2019/07/03	5	70.20	2	69.25	69.90	3	1,500	0.20%
2019/07/02	5	70.00	5	69.60	69.90	0	1,503	0.00%
2019/07/01	1	68.50	1	69.00	68.90	0	1,449	0.00%
2019/06/28	3	65.33	44	65.08	66.20	-41	1,413	-2.90%
2019/06/27	5	64.56	17	64.13	66.00	-12	1,407	-0.85%
2019/06/25	40	60.87	2	61.15	60.20	38	1,370	2.77%
2019/06/24	1	60.00	0	0.00	60.60	1	1,368	0.07%
2019/06/21	1	60.70	4	61.20	60.70	-3	1,370	-0.22%
2019/06/20	16	61.48	22	61.54	61.90	-6	1,367	-0.44%
2019/06/19	21	60.59	0	0.00	60.20	21	1,362	1.54%
2019/06/18	0	0.00	4	59.50	59.70	-4	1,372	-0.29%
2019/06/14	0	0.00	1	59.50	59.90	-1	1,385	-0.07%
2019/06/13	1	58.70	11	58.83	58.80	-10	1,379	-0.72%
2019/06/12	0	0.00	18	58.99	59.20	-18	1,401	-1.28%
2019/06/11	4	58.00	0	0.00	58.20	4	1,434	0.28%
2019/06/10	3	58.10	0	0.00	58.10	3	1,453	0.21%
2019/06/06	0	0.00	1	57.80	57.50	-1	1,461	-0.07%
2019/06/05	6	57.68	2	58.20	57.50	4	1,485	0.27%
2019/06/04	13	59.06	0	0.00	59.00	13	1,496	0.87%
2019/05/31	0	0.00	6	57.67	57.30	-6	1,517	-0.40%
2019/05/30	2	57.80	0	0.00	57.50	2	1,532	0.13%
2019/05/28	0	0.00	1	55.20	57.10	-1	1,564	-0.06%
2019/05/27	1	54.10	2	55.00	55.40	-1	1,575	-0.06%
2019/05/24	6	52.02	0	0.00	54.40	6	1,609	0.37%
2019/05/23	1	50.70	1	51.80	50.10	0	1,621	0.00%
2019/05/22	0	0.00	1	53.70	53.10	-1	1,643	-0.06%
2019/05/21	1	53.10	1	53.00	53.50	0	1,700	0.00%
2019/05/20	1	53.30	8	53.49	54.00	-7	1,759	-0.40%
2019/05/17	1	57.70	0	0.00	55.60	1	1,801	0.06%
2019/05/16	0	0.00	1	58.50	57.90	-1	1,833	-0.05%
2019/05/15	1	59.70	1	60.40	59.70	0	1,882	0.00%
2019/05/13	1	58.50	1	58.50	58.30	0	1,938	0.00%
2019/05/10	2	61.00	0	0.00	60.40	2	1,982	0.10%
2019/05/09	0	0.00	1	59.70	60.00	-1	1,962	-0.05%
2019/05/07	0	0.00	2	58.20	58.10	-2	1,964	-0.10%
2019/05/06	1	57.80	0	0.00	57.10	1	1,977	0.05%
2019/05/03	0	0.00	3	60.17	60.00	-3	1,973	-0.15%
2019/05/02	2	59.85	1	60.20	60.50	1	1,967	0.05%
2019/04/30	1	58.60	0	0.00	59.00	1	1,979	0.05%
2019/04/29	7	58.47	1	58.50	58.40	6	2,006	0.30%
2019/04/26	0	0.00	15	61.13	61.30	-15	2,016	-0.74%
2019/04/25	11	64.88	0	0.00	63.70	11	2,030	0.54%
2019/04/24	1	63.70	0	0.00	64.80	1	2,041	0.05%
2019/04/23	17	64.86	0	0.00	64.70	17	2,081	0.82%
2019/04/22	2	65.95	2	65.05	66.10	0	2,109	0.00%
2019/04/19	1	60.10	1	60.60	60.50	0	2,143	0.00%
2019/04/18	3	59.83	3	60.53	59.20	0	2,157	0.00%
2019/04/17	2	62.15	0	0.00	62.00	2	2,163	0.09%
2019/04/16	0	0.00	4	63.53	63.30	-4	2,176	-0.18%
2019/04/15	0	0.00	2	62.60	64.50	-2	2,219	-0.09%
2019/04/12	3	62.00	1	62.00	62.20	2	2,229	0.09%
2019/04/11	4	63.70	2	63.55	63.20	2	2,232	0.09%
2019/04/10	7	66.56	2	68.00	66.00	5	2,218	0.23%
2019/04/09	3	66.47	3	66.47	66.50	0	2,218	0.00%
2019/04/08	2	65.65	10	65.97	67.70	-8	2,241	-0.36%
2019/04/03	1	64.40	1	65.00	64.20	0	2,272	0.00%
2019/04/02	4	64.00	1	64.30	64.10	3	2,384	0.13%
2019/04/01	12	63.99	1	64.10	64.90	11	2,446	0.45%
2019/03/29	2	61.55	1	61.40	61.50	1	2,433	0.04%
2019/03/28	3	63.37	2	63.55	62.60	1	2,447	0.04%
2019/03/26	4	65.75	1	65.40	65.30	3	2,515	0.12%
2019/03/25	0	0.00	16	65.54	65.50	-16	2,572	-0.62%
2019/03/22	2	66.60	0	0.00	67.00	2	2,644	0.08%
2019/03/19	1	66.90	0	0.00	66.70	1	2,903	0.03%
2019/03/18	3	67.97	3	68.00	67.90	0	2,942	0.00%
2019/03/15	5	69.64	3	69.87	70.00	2	2,981	0.07%
2019/03/14	6	70.10	10	70.29	70.80	-4	3,036	-0.13%
2019/03/13	10	68.70	0	0.00	68.00	10	3,009	0.33%
2019/03/12	0	0.00	1	67.30	67.10	-1	3,008	-0.03%
2019/03/11	3	65.93	1	67.70	66.10	2	2,994	0.07%
2019/03/08	1	67.00	0	0.00	68.00	1	2,967	0.03%
2019/03/07	9	67.84	0	0.00	66.30	9	2,941	0.31%
2019/03/05	9	71.08	0	0.00	70.70	9	2,877	0.31%
2019/02/26	1	70.00	0	0.00	69.60	1	2,800	0.04%
2019/02/22	1	67.50	0	0.00	66.90	1	2,721	0.04%
2019/02/21	1	70.20	6	69.77	69.70	-5	2,679	-0.19%
2019/02/20	3	71.27	1	71.60	72.10	2	2,639	0.08%
2019/02/19	4	72.43	5	70.90	73.10	-1	2,573	-0.04%
2019/02/18	5	66.82	5	63.80	68.70	0	2,509	0.00%
2019/02/15	3	61.70	8	63.55	62.50	-5	2,452	-0.20%
2019/02/14	0	0.00	14	58.69	62.50	-14	2,405	-0.58%
2019/02/13	1	59.00	1	59.00	57.80	0	2,345	0.00%
2019/02/12	14	57.19	3	58.73	58.80	11	2,316	0.47%
2019/02/11	0	0.00	2	56.10	56.10	-2	2,253	-0.09%
2019/01/25	0	0.00	2	50.35	50.60	-2	2,134	-0.09%
2019/01/24	2	49.28	0	0.00	49.30	2	2,113	0.09%
2019/01/21	1	49.50	1	51.40	49.20	0	2,064	0.00%
2019/01/18	4	51.20	5	52.30	50.80	-1	2,027	-0.05%
2019/01/17	2	52.80	2	53.60	53.00	0	1,974	0.00%
2019/01/16	1	52.00	1	53.50	52.50	0	1,941	0.00%
2019/01/15	7	52.56	3	54.13	52.90	4	1,909	0.21%
2019/01/14	2	49.20	0	0.00	50.40	2	1,844	0.11%
2019/01/11	0	0.00	10	49.91	50.20	-10	1,779	-0.56%
2019/01/10	16	45.19	1	45.10	45.85	15	1,672	0.90%
2019/01/09	0	0.00	11	46.45	46.05	-11	1,637	-0.67%
2019/01/08	1	45.15	1	47.00	45.00	0	1,587	0.00%
2019/01/07	0	0.00	2	45.00	46.20	-2	1,556	-0.13%
2019/01/04	3	42.35	2	42.60	42.70	1	1,503	0.07%
2019/01/03	1	44.65	0	0.00	43.60	1	1,477	0.07%
2019/01/02	1	45.40	2	46.15	45.40	-1	1,450	-0.07%
2018/12/28	1	44.90	0	0.00	45.30	1	1,426	0.07%
2018/12/25	66	47.55	0	0.00	49.00	66	1,280	5.16%
2018/12/24	1	43.75	0	0.00	47.30	1	1,161	0.09%
2018/12/20	0	0.00	3	43.85	43.90	-3	1,020	-0.29%
2018/12/19	1	42.00	1	41.95	42.05	0	949	0.00%
2018/12/18	3	41.72	50	40.74	42.50	-47	917	-5.12%
2018/12/17	55	43.77	2	45.18	44.90	53	848	6.24%
2018/12/14	2	43.63	57	44.55	45.00	-55	759	-7.24%
2018/12/13	48	39.78	6	40.83	41.45	42	595	7.05%
2018/12/12	3	37.07	12	38.02	37.70	-9	512	-1.76%
2018/12/11	14	38.43	1	38.80	38.80	13	449	2.89%
2018/12/10	3	39.30	10	40.11	37.60	-7	389	-1.80%
2018/12/07	12	38.72	0	0.00	39.60	12	325	3.69%