興能高 (6558)-群益金鼎券商分點個股進出

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	212	29.05	208	30.12	28.15	4	727	0.55%	大買/大賣/
2024/11/19	8	29.76	680	30.54	31.25	-672	510	-131.74%	大賣/鉅額交易
2024/11/18	565	28.37	44	26.62	28.45	521	354	146.96%	大買/鉅額交易
2024/11/15	16	26.73	16	26.54	25.90	0	261	0.00%
2024/11/14	1	25.70	1.1	25.70	25.70	-0.1	122	-0.08%
2024/11/13	2	23.40	1	23.20	23.40	1	105	0.95%
2024/10/29	0	0.00	0.1	22.55	22.25	-0.1	104	-0.05%
2024/10/28	0.1	22.00	0	0.00	22.30	0.1	102	0.05%
2024/10/18	0.1	21.90	0	0.00	21.90	0.1	105	0.09%
2024/10/11	0	22.70	0	0.00	22.60	0	109	0.03%
2024/09/24	0.1	23.85	0	0.00	23.70	0.1	134	0.04%
2024/09/18	0	0.00	0	23.15	23.30	0	145	-0.01%
2024/09/16	0	23.55	0	0.00	23.05	0	148	0.01%
2024/08/05	0	0.00	22	20.70	20.90	-22	200	-10.99%
2024/05/30	0	0.00	1	25.00	24.60	-1	191	-0.52%
2024/05/28	1	24.95	0	0.00	25.40	1	193	0.52%
2024/03/27	0	22.80	0	0.00	22.50	0	237	0.00%
2024/03/25	0	23.36	0	0.00	22.95	0	237	0.00%
2024/03/19	0	23.95	0	0.00	22.90	0	251	0.00%
2024/03/18	0	24.95	0	0.00	23.05	0	252	0.00%
2024/03/06	0	0.00	1	25.70	25.75	-1	403	-0.25%
2024/03/04	0	25.75	0	0.00	25.90	0	465	0.00%
2024/02/26	22	26.67	0	0.00	26.10	22	510	4.31%
2024/02/21	0	0.00	2	25.25	25.45	-2	703	-0.28%
2024/02/20	0	0.00	2	25.25	25.25	-2	777	-0.26%
2024/02/19	2	25.95	0	0.00	25.75	2	783	0.26%
2023/12/13	2	27.38	0	0.00	27.35	2	950	0.21%
2023/12/12	1	27.30	0	0.00	27.30	1	946	0.11%
2023/12/11	8	28.06	8	28.25	28.00	0	930	0.00%
2023/12/08	4	29.65	5	30.03	29.45	-1	911	-0.11%
2023/12/01	1	29.40	0	0.00	28.90	1	793	0.13%
2023/11/30	3	29.80	1	30.00	29.75	2	779	0.26%
2023/11/29	0	0.00	1	29.20	29.20	-1	742	-0.13%
2023/11/21	2	29.10	1	29.10	29.45	1	625	0.16%
2023/11/20	1	29.10	7	28.99	30.25	-6	541	-1.11%
2023/11/17	5	27.45	0	0.00	27.50	5	406	1.23%
2023/11/15	0	0.00	1	25.65	25.40	-1	325	-0.31%
2023/11/10	4	26.15	4	25.98	26.00	0	287	0.00%
2023/11/09	1	27.10	1	26.85	26.80	0	272	0.00%
2023/11/08	1	26.20	0	0.00	25.70	1	225	0.44%
2023/11/07	1	24.75	1	25.65	25.00	0	195	0.00%
2023/11/06	11	24.16	11	23.69	24.00	0	151	0.00%
2023/07/17	0	26.60	0	0.00	26.65	0	634	0.00%
2023/05/18	0	0.00	2	29.90	29.90	-2	757	-0.26%
2023/05/16	2	29.70	0	0.00	29.70	2	744	0.27%
2023/05/11	0	0.00	11	27.55	27.35	-11	776	-1.42%
2023/05/03	0	0.00	1	28.00	27.90	-1	747	-0.13%
2023/05/02	1	29.40	0	0.00	28.90	1	743	0.13%
2023/04/28	11	29.32	0	0.00	28.75	11	732	1.50%
2023/04/25	0	0.00	3	27.05	27.05	-3	694	-0.43%
2023/04/20	1	27.60	0	0.00	27.50	1	687	0.15%
2023/04/19	2	28.30	0	0.00	27.85	2	685	0.29%
2023/03/31	0	26.80	0	0.00	27.00	0	642	0.00%
2023/03/27	0	0.00	2	27.55	27.30	-2	638	-0.31%
2023/03/24	2	27.40	0	0.00	27.25	2	639	0.31%
2023/03/17	0	26.85	0	0.00	26.10	0	637	0.00%
2023/03/16	0	25.95	0	0.00	26.30	0	639	0.00%
2023/03/09	0	0.00	1	28.40	28.25	-1	739	-0.14%
2023/03/08	11	29.16	10	28.25	29.30	1	725	0.14%
2023/03/06	0	0.00	2	25.98	25.65	-2	587	-0.34%
2023/02/22	2	25.38	0	0.00	25.40	2	759	0.26%
2023/02/06	0	23.95	0	0.00	23.55	0	688	0.00%
2023/01/11	0	0.00	1	22.30	22.25	-1	679	-0.15%
2023/01/09	0	0.00	2	23.00	22.35	-2	655	-0.31%
2023/01/03	1	22.40	0	0.00	22.40	1	651	0.15%
2022/12/28	1	21.70	0	0.00	21.65	1	650	0.15%
2022/12/19	0	0.00	1	22.40	22.45	-1	637	-0.16%
2022/12/16	2	22.85	0	0.00	22.85	2	634	0.32%
2022/12/12	0	0.00	2	23.88	24.40	-2	619	-0.32%
2022/12/09	2	24.50	0	0.00	24.30	2	615	0.33%
2022/12/08	0	0.00	10	24.71	24.70	-10	608	-1.64%
2022/12/05	2	27.40	1	27.35	27.35	1	567	0.18%
2022/11/25	0	0.00	0	24.20	24.45	0	382	0.00%
2022/11/24	0	24.25	24	24.32	24.50	-24	369	-6.49%
2022/11/23	27	24.89	4	23.65	25.00	23	332	6.91%
2022/11/22	1	22.10	0	0.00	22.75	1	235	0.42%
2022/11/09	0	0.00	1	20.70	20.90	-1	197	-0.51%
2022/11/04	10	20.94	0	0.00	21.40	10	186	5.37%
2022/11/03	2	22.03	3	21.77	21.65	-1	177	-0.56%
2022/11/02	1	19.75	1	20.20	20.75	0	147	0.00%
2022/09/26	1	19.55	0	0.00	19.50	1	113	0.88%
2022/09/23	1	20.00	0	0.00	20.25	1	114	0.87%
2022/05/17	0	0.00	1	22.85	23.15	-1	120	-0.83%
2022/05/10	0	0.00	1	23.45	23.40	-1	115	-0.86%
2022/04/12	0	0.00	3	26.75	26.55	-3	125	-2.39%
2022/03/11	0	0.00	2	29.20	29.35	-2	202	-0.99%
2022/03/10	0	0.00	2	30.30	30.10	-2	200	-1.00%
2022/03/02	0	0.00	4	30.65	30.75	-4	200	-1.99%
2022/02/15	0	0.00	5	31.58	31.55	-5	213	-2.34%
2022/01/17	0.5	32.00	0	0.00	32.55	0.5	256	0.20%
2022/01/05	0	0.00	0.2	35.15	34.75	-0.2	250	-0.09%
2022/01/04	13	36.03	13	35.85	35.85	0	241	0.00%
2021/12/06	0.1	31.75	0	0.00	32.30	0.1	175	0.05%
2021/09/08	0.5	32.00	0	0.00	32.00	0.5	464	0.10%
2021/07/27	0	0.00	3	41.50	39.70	-3	583	-0.51%
2021/07/26	1	40.30	1	40.70	40.60	0	587	0.00%
2021/07/13	0	0.00	4	39.65	39.25	-4	551	-0.72%
2021/07/06	4	41.39	0	0.00	40.00	4	587	0.68%
2021/07/05	3	40.85	0	0.00	40.85	3	636	0.47%
2021/06/16	6	42.03	5	42.45	42.00	1	651	0.15%
2021/06/15	5	39.15	5	39.60	39.70	0	676	0.00%
2021/05/11	0	0.00	2	41.40	38.65	-2	847	-0.24%
2021/05/07	1	42.15	0	0.00	43.10	1	848	0.12%
2021/05/03	1	45.30	0	0.00	43.25	1	837	0.12%
2021/04/26	1	47.00	0	0.00	46.60	1	842	0.12%
2021/04/23	1	47.50	0	0.00	46.75	1	845	0.12%
2021/04/09	0	0.00	5	50.20	50.10	-5	863	-0.58%
2021/03/18	16	52.25	8	51.80	51.60	8	1,002	0.80%
2021/03/17	7	52.57	5	51.80	52.40	2	952	0.21%
2021/03/11	0	0.00	1	49.20	49.25	-1	973	-0.10%
2021/01/13	1	48.90	0	0.00	48.10	1	4,148	0.02%
2021/01/06	1	49.85	0	0.00	49.50	1	4,851	0.02%
2020/12/31	1	51.10	3	51.20	51.20	-2	4,816	-0.04%
2020/12/28	0	0.00	0.2	53.10	52.20	-0.2	4,807	0.00%
2020/12/25	2.2	53.36	1	52.80	52.80	1.2	4,791	0.02%
2020/12/24	1	51.40	1	51.20	51.50	0	4,732	0.00%
2020/12/23	1	50.90	1	50.20	50.80	0	4,723	0.00%
2020/12/15	57	53.03	58	54.01	52.20	-1	4,691	-0.02%
2020/12/10	0	0.00	1.1	53.11	52.20	-1.1	4,573	-0.02%
2020/12/08	1.1	55.98	1	55.60	55.00	0.1	4,529	0.00%
2020/12/04	1	56.50	2	56.20	55.50	-1	4,599	-0.02%
2020/12/03	17	57.71	12	57.22	55.50	5	4,602	0.11%
2020/12/02	1	55.50	1	55.00	55.10	0	4,432	0.00%
2020/12/01	1	55.40	3	55.50	54.90	-2	4,412	-0.05%
2020/11/30	1	56.20	1	57.00	56.10	0	4,380	0.00%
2020/11/27	5	57.10	4.2	56.36	56.70	0.8	4,321	0.02%
2020/11/26	22.2	56.47	21	57.46	55.40	1.2	4,245	0.03%
2020/11/25	91	53.62	91	54.34	54.70	0	3,601	0.00%
2020/11/24	0	0.00	1	53.90	54.10	-1	3,523	-0.03%
2020/11/23	3	53.10	2.1	52.64	52.90	0.9	3,477	0.03%
2020/11/20	28.1	54.42	27	55.17	53.50	1.1	3,451	0.03%
2020/11/19	3	53.47	2	53.95	56.40	1	3,221	0.03%
2020/11/18	1	51.60	0	0.00	51.30	1	3,072	0.03%
2020/11/16	1	51.70	0	0.00	51.20	1	3,064	0.03%
2020/11/12	0	0.00	2	51.90	51.00	-2	3,026	-0.07%
2020/11/10	0	0.00	1	53.90	52.20	-1	2,985	-0.03%
2020/11/09	10	55.33	10	55.16	55.20	0	2,932	0.00%
2020/11/06	10	54.26	708	54.83	54.80	-698	2,798	-24.94%	大賣/鉅額交易
2020/11/05	2	53.85	2	54.05	55.10	0	2,597	0.00%
2020/11/04	0	50.20	0	0.00	50.10	0	2,414	0.00%
2020/11/03	0	0.00	1.1	51.21	50.90	-1.1	2,390	-0.05%
2020/11/02	1.1	51.23	0	0.00	51.10	1.1	2,363	0.05%
2020/10/30	0	0.00	2	52.70	50.50	-2	2,322	-0.09%
2020/10/29	1	53.00	1	54.10	53.00	0	2,243	0.00%
2020/10/28	2	53.30	11	53.64	53.80	-9	2,171	-0.41%
2020/10/27	9	53.82	0	0.00	54.00	9	2,101	0.43%
2020/10/26	1	52.80	1	54.20	52.80	0	2,030	0.00%
2020/10/23	86	55.48	96	57.67	55.50	-10	1,939	-0.52%
2020/10/22	14	57.13	8	56.01	55.00	6	1,792	0.33%
2020/10/21	4	51.58	4	52.68	54.20	0	1,492	0.00%
2020/10/20	3	49.90	13	50.65	49.30	-10	1,399	-0.71%
2020/10/19	718	51.64	4	52.03	49.70	714	1,308	54.55%	大買/鉅額交易
2020/10/16	8	50.28	508	50.49	50.50	-500	1,035	-48.28%	大賣/鉅額交易
2020/10/15	501	45.95	1	45.95	45.95	500	740	67.54%	大買/鉅額交易
2020/09/22	1	36.35	0	0.00	37.00	1	783	0.13%
2020/09/10	1	40.75	1	41.00	40.35	0	739	0.00%
2020/09/09	2	39.45	3	39.48	39.20	-1	667	-0.15%
2020/09/08	0	0.00	1	39.25	40.15	-1	641	-0.16%
2020/08/18	1	36.80	0	0.00	36.75	1	732	0.14%
2020/08/10	0	0.00	1	35.90	35.35	-1	817	-0.12%
2020/07/13	0	0.00	3	40.50	40.65	-3	1,529	-0.20%
2020/07/10	0	0.00	1	40.55	40.25	-1	1,542	-0.06%
2020/07/09	0	0.00	2	42.13	42.00	-2	1,550	-0.13%
2020/07/08	2	43.60	1	43.05	43.10	1	1,551	0.06%
2020/07/07	3	43.32	3	44.00	44.50	0	1,540	0.00%
2020/07/06	4	42.20	4	41.80	41.65	0	1,510	0.00%
2020/06/23	0	0.00	1	40.25	40.20	-1	1,689	-0.06%
2020/06/11	0	0.00	6	42.27	41.60	-6	1,769	-0.34%
2020/06/10	1	43.60	15	43.60	43.60	-14	1,805	-0.78%
2020/05/26	1	45.00	0	0.00	44.65	1	1,769	0.06%
2020/05/25	1	45.00	0	0.00	45.10	1	1,761	0.06%
2020/05/21	1	46.95	0	0.00	45.55	1	1,759	0.06%
2020/05/18	1	45.05	0	0.00	43.75	1	1,724	0.06%
2020/05/13	3	48.50	3	49.50	48.50	0	1,668	0.00%
2020/05/12	0	0.00	2	47.65	48.00	-2	1,629	-0.12%
2020/05/11	2	45.70	0	0.00	49.05	2	1,550	0.13%
2020/05/08	0	0.00	1	45.20	44.60	-1	1,392	-0.07%
2020/05/07	1	44.05	1	43.55	44.60	0	1,369	0.00%
2020/04/23	3	41.20	0	0.00	40.85	3	1,187	0.25%
2020/04/07	0	0.00	2	40.80	40.80	-2	1,066	-0.19%
2020/03/31	6	38.30	0	0.00	38.25	6	1,094	0.55%
2020/03/30	0	0.00	1	36.50	36.50	-1	1,081	-0.09%
2020/03/24	0	0.00	3	27.45	27.40	-3	1,098	-0.27%
2020/03/23	1	26.00	0	0.00	25.85	1	1,175	0.09%
2020/03/20	0	0.00	4	28.08	28.40	-4	1,431	-0.28%
2020/03/19	1	26.70	0	0.00	26.70	1	1,428	0.07%
2020/03/18	0	0.00	12	31.65	29.65	-12	1,414	-0.85%
2020/03/17	12	33.05	1	32.95	32.90	11	1,364	0.81%
2020/03/12	1	47.00	1	45.10	45.10	0	1,297	0.00%
2020/03/10	1	49.95	0	0.00	50.80	1	1,300	0.08%
2020/03/09	1	51.50	0	0.00	51.10	1	1,294	0.08%
2020/02/27	2	55.35	0	0.00	53.40	2	1,452	0.14%
2020/02/20	0	0.00	1	58.60	58.70	-1	1,588	-0.06%
2020/02/19	0	0.00	5	57.90	58.00	-5	1,602	-0.31%
2020/02/18	1	58.10	0	0.00	57.80	1	1,623	0.06%
2020/02/05	1	58.60	0	0.00	58.60	1	2,244	0.04%
2020/01/31	1	60.00	0	0.00	61.50	1	3,048	0.03%
2020/01/20	15	71.35	0	0.00	70.50	15	3,153	0.48%
2020/01/17	0	0.00	2	69.30	69.20	-2	3,182	-0.06%
2020/01/16	0	0.00	3	69.60	69.30	-3	3,284	-0.09%
2020/01/13	15	70.27	10	69.60	70.00	5	3,393	0.15%
2020/01/10	1	69.00	1	69.10	69.00	0	3,396	0.00%
2020/01/09	0	0.00	10	69.19	69.10	-10	3,403	-0.29%
2020/01/06	1	70.60	7	70.86	70.60	-6	3,423	-0.18%
2020/01/02	0	0.00	7	73.14	73.20	-7	3,448	-0.20%
2019/12/31	6	73.10	1	73.60	72.80	5	3,465	0.14%
2019/12/30	2	72.00	1	72.78	71.80	1	3,460	0.03%
2019/12/27	1	73.20	9	73.03	72.70	-8	3,452	-0.23%
2019/12/26	10	73.65	21	73.35	73.20	-11	3,447	-0.32%
2019/12/25	2	72.15	4	72.18	72.80	-2	3,397	-0.06%
2019/12/24	2	70.95	0	0.00	70.60	2	3,384	0.06%
2019/12/19	3	73.87	0	0.00	72.20	3	3,421	0.09%
2019/12/18	1	72.80	1	73.60	72.10	0	3,371	0.00%
2019/12/17	7	73.11	3	74.37	74.00	4	3,300	0.12%
2019/12/16	1	67.30	1	67.30	69.30	0	3,051	0.00%
2019/12/13	1	67.60	5	67.70	67.50	-4	3,048	-0.13%
2019/12/11	0	0.00	2	69.20	69.10	-2	3,065	-0.07%
2019/11/29	2	72.50	0	0.00	70.30	2	3,160	0.06%
2019/11/28	1	72.70	1	72.97	72.00	0	3,218	0.00%
2019/11/27	0	0.00	2	70.95	70.30	-2	3,154	-0.06%
2019/11/25	0	0.00	5	70.50	71.30	-5	3,137	-0.16%
2019/11/22	5	70.70	1	69.80	70.50	4	3,105	0.13%
2019/11/21	1	68.40	1	67.10	68.40	0	3,075	0.00%
2019/11/15	2	71.00	1	71.40	70.60	1	3,020	0.03%
2019/11/14	1	70.90	0	0.00	70.60	1	3,015	0.03%
2019/11/13	34	73.24	0	0.00	73.40	34	2,969	1.14%
2019/11/12	5	74.02	9.1	73.52	74.50	-4.1	2,953	-0.14%
2019/11/11	17	71.89	456.2	72.16	71.10	-439.2	2,908	-15.10%	大賣/鉅額交易
2019/11/08	6	78.32	9.1	78.82	78.10	-3.1	2,805	-0.11%
2019/11/07	9	78.31	5	79.04	78.00	4	2,766	0.14%
2019/11/06	8.1	79.93	7	79.36	78.00	1.1	2,711	0.04%
2019/11/05	6.2	80.61	7	80.97	81.00	-0.8	2,646	-0.03%
2019/11/04	17	81.41	16	81.71	80.60	1	2,590	0.04%
2019/11/01	30.1	79.17	34	79.22	78.80	-4	2,446	-0.16%
2019/10/31	17	80.66	24	82.10	76.10	-7	2,295	-0.30%
2019/10/30	61	79.75	60.1	79.01	80.90	0.9	2,036	0.05%
2019/10/29	8	72.06	5	73.96	76.30	3	1,682	0.18%
2019/10/28	3	69.93	1	70.30	69.40	2	1,631	0.12%
2019/10/25	7.1	70.39	7	69.50	69.20	0.1	1,729	0.00%
2019/10/24	1	70.30	3	69.80	69.30	-2	1,694	-0.12%
2019/10/23	10	69.60	0	0.00	68.30	10	1,612	0.62%
2019/10/22	4	67.88	0	0.00	68.20	4	1,591	0.25%
2019/10/15	0	0.00	52	65.69	65.10	-52	1,563	-3.33%
2019/10/09	50	67.92	2	67.00	67.10	48	1,556	3.08%
2019/10/08	178	66.42	0	0.00	66.10	178	1,538	11.57%	大買/鉅額交易
2019/10/07	2	67.20	3	66.53	66.20	-1	1,549	-0.06%
2019/10/02	2	65.20	3	64.87	65.20	-1	1,586	-0.06%
2019/09/27	4	65.95	3	65.70	65.00	1	1,619	0.06%
2019/09/26	8	66.31	7	67.53	65.50	1	1,644	0.06%
2019/09/23	207	64.90	1	64.70	64.80	206	1,721	11.96%	大買/鉅額交易
2019/09/20	0	0.00	1	64.40	64.60	-1	1,799	-0.06%
2019/09/19	1	64.40	0	0.00	64.90	1	1,799	0.06%
2019/09/18	0	0.00	12	64.20	64.10	-12	1,795	-0.67%
2019/09/16	0	0.00	3	64.00	63.90	-3	1,800	-0.17%
2019/09/11	10	66.02	0	0.00	64.90	10	1,804	0.55%
2019/09/09	0	0.00	1	67.50	67.50	-1	1,783	-0.06%
2019/09/06	15	69.04	6	69.42	68.50	9	1,792	0.50%
2019/09/05	0	0.00	14	67.49	68.00	-14	1,739	-0.80%
2019/09/04	1	67.30	1	67.40	67.30	0	1,729	0.00%
2019/09/03	9	66.77	4	67.20	66.50	5	1,720	0.29%
2019/09/02	3	69.40	6	70.12	68.50	-3	1,704	-0.18%
2019/08/30	7	67.20	0	0.00	66.70	7	1,632	0.43%
2019/08/22	0	0.00	1	66.40	66.40	-1	1,622	-0.06%
2019/08/21	1	65.80	0	0.00	66.00	1	1,624	0.06%
2019/08/20	0	0.00	1	67.10	65.90	-1	1,641	-0.06%
2019/08/05	1	65.40	0.1	65.00	64.60	0.9	1,670	0.05%
2019/08/02	3	64.89	253	64.56	64.10	-250	1,681	-14.86%	大賣/鉅額交易
2019/07/31	3.1	68.12	0	0.00	68.70	3.1	1,655	0.19%
2019/07/30	2	68.70	2	70.75	69.20	0	1,630	0.00%
2019/07/29	1,102	69.83	14	71.46	72.20	1,088	1,553	70.04%	大買/鉅額交易
2019/07/26	89	65.38	0	0.00	65.70	89	1,434	6.20%
2019/07/25	3	63.80	21	63.50	63.80	-18	1,425	-1.26%
2019/07/17	0	0.00	1	64.90	67.30	-1	1,457	-0.07%
2019/07/16	4	66.10	0	0.00	66.10	4	1,508	0.27%
2019/07/12	3	67.10	0	0.00	67.40	3	1,534	0.20%
2019/07/11	59	68.75	0	0.00	68.50	59	1,532	3.85%
2019/07/10	0	0.00	0	69.60	69.30	0	1,510	0.00%
2019/07/08	0	0.00	26	67.55	67.60	-26	1,512	-1.72%
2019/07/05	0	0.00	9	70.60	69.90	-9	1,501	-0.60%
2019/07/04	2	70.60	0	0.00	70.10	2	1,503	0.13%
2019/07/03	0	69.90	0	0.00	69.90	0	1,500	0.00%
2019/07/02	0	0.00	4	70.37	69.90	-4	1,503	-0.27%
2019/07/01	20	68.97	5	69.80	68.90	15	1,449	1.03%
2019/06/28	150	65.60	20	65.60	66.20	130	1,413	9.20%	大買/鉅額交易
2019/06/27	28	64.79	4	65.93	66.00	24	1,407	1.70%
2019/06/18	0	0.00	2	59.80	59.70	-2	1,372	-0.15%
2019/06/14	0	0.00	2	60.15	59.90	-2	1,385	-0.14%
2019/06/13	1	58.80	1	59.50	58.80	0	1,379	0.00%
2019/06/12	60	58.94	0	0.00	59.20	60	1,401	4.28%
2019/06/10	60	58.02	0	0.00	58.10	60	1,453	4.13%
2019/06/03	0	0.00	47	57.12	57.80	-47	1,513	-3.11%
2019/05/31	0	0.00	3	57.10	57.30	-3	1,517	-0.20%
2019/05/30	3	57.60	110	57.64	57.50	-107	1,532	-6.98%	大賣/鉅額交易
2019/05/29	6	56.70	0	0.00	56.70	6	1,554	0.39%
2019/05/28	75	55.64	0	0.00	57.10	75	1,564	4.80%
2019/05/27	1	53.80	0	0.00	55.40	1	1,575	0.06%
2019/05/24	57	51.35	1	53.80	54.40	56	1,609	3.48%
2019/05/21	1	53.00	0	0.00	53.50	1	1,700	0.06%
2019/05/20	5	53.50	1	54.70	54.00	4	1,759	0.23%
2019/05/15	0	0.00	2	59.90	59.70	-2	1,882	-0.11%
2019/05/14	21	58.88	0.1	59.40	59.40	21	1,892	1.11%
2019/05/13	0	0.00	2.4	58.38	58.30	-2.4	1,938	-0.12%
2019/05/10	4	61.63	2.3	60.81	60.40	1.7	1,982	0.09%
2019/05/09	2	59.45	1.3	59.68	60.00	0.7	1,962	0.03%
2019/05/08	21	58.07	0	0.00	57.60	21	1,937	1.08%
2019/05/07	0.1	57.70	0	0.00	58.10	0.1	1,964	0.01%
2019/05/06	1	57.30	31	57.28	57.10	-30	1,977	-1.52%
2019/05/03	0.1	60.00	0	0.00	60.00	0.1	1,973	0.00%
2019/05/02	32.1	60.72	0	0.00	60.50	32.1	1,967	1.63%
2019/04/30	0	0.00	1	58.60	59.00	-1	1,979	-0.05%
2019/04/29	3	57.87	120	58.51	58.40	-117	2,006	-5.83%	大賣/鉅額交易
2019/04/26	1	61.50	2	62.30	61.30	-1	2,016	-0.05%
2019/04/25	10	64.90	0	0.00	63.70	10	2,030	0.49%
2019/04/24	0	0.00	20	63.30	64.80	-20	2,041	-0.98%
2019/04/23	0.1	64.90	1	63.00	64.70	-1	2,081	-0.05%
2019/04/22	27	65.64	1.1	65.52	66.10	26	2,109	1.23%
2019/04/19	10	60.10	1.1	60.90	60.50	8.9	2,143	0.42%
2019/04/18	1.1	61.24	0	0.00	59.20	1.1	2,157	0.05%
2019/04/17	1	63.10	0	0.00	62.00	1	2,163	0.05%
2019/04/16	0.1	63.40	0	0.00	63.30	0.1	2,176	0.00%
2019/04/15	0.1	64.20	2	63.60	64.50	-1.9	2,219	-0.09%
2019/04/12	1	61.70	0	0.00	62.20	1	2,229	0.04%
2019/04/11	3.1	63.52	0	0.00	63.20	3.1	2,232	0.14%
2019/04/10	13	66.84	20	66.70	66.00	-7	2,218	-0.32%
2019/04/09	20	66.45	0	0.00	66.50	20	2,218	0.90%
2019/04/08	28.1	65.41	2	67.15	67.70	26.1	2,241	1.16%
2019/04/03	6	64.70	5	64.12	64.20	1	2,272	0.04%
2019/04/02	10	64.20	0	0.00	64.10	10	2,384	0.42%
2019/04/01	24.3	64.66	1	65.30	64.90	23.3	2,446	0.95%
2019/03/29	0	0.00	10	61.70	61.50	-10	2,433	-0.41%
2019/03/28	5	63.10	7	63.03	62.60	-2	2,447	-0.08%
2019/03/27	0	0.00	1	65.30	65.50	-1	2,488	-0.04%
2019/03/26	0	0.00	2	66.00	65.30	-2	2,515	-0.08%
2019/03/25	1	65.00	11	65.59	65.50	-10	2,572	-0.39%
2019/03/22	0	0.00	1	66.50	67.00	-1	2,644	-0.04%
2019/03/21	46	67.21	2	68.40	68.00	44	2,791	1.58%
2019/03/20	0	0.00	1	67.30	67.00	-1	2,852	-0.04%
2019/03/19	1	66.80	0	0.00	66.70	1	2,903	0.03%
2019/03/18	15	68.02	8	69.10	67.90	7	2,942	0.24%
2019/03/15	11	69.61	8	69.10	70.00	3	2,981	0.10%
2019/03/14	3	71.10	3	69.93	70.80	0	3,036	0.00%
2019/03/13	0	0.00	2	68.40	68.00	-2	3,009	-0.07%
2019/03/12	0	0.00	1	67.80	67.10	-1	3,008	-0.03%
2019/03/11	152	67.64	17	66.36	66.10	135	2,994	4.51%	大買/鉅額交易
2019/03/08	24	64.30	2	68.05	68.00	22	2,967	0.74%
2019/03/07	12	67.18	4	67.93	66.30	8	2,941	0.27%
2019/03/06	0	0.00	8	70.53	70.40	-8	2,893	-0.28%
2019/03/05	8	71.43	8	70.71	70.70	0	2,877	0.00%
2019/03/04	7	72.01	4	70.30	72.80	3	2,847	0.11%
2019/02/27	9	69.97	20	69.96	69.70	-11	2,815	-0.39%
2019/02/25	4	69.28	7	69.69	71.80	-3	2,776	-0.11%
2019/02/22	5	67.56	3	66.97	66.90	2	2,721	0.07%
2019/02/21	5	70.26	5	69.80	69.70	0	2,679	0.00%
2019/02/20	7	72.59	35	72.63	72.10	-28	2,639	-1.06%
2019/02/19	2	71.45	158	73.62	73.10	-156	2,573	-6.06%	大賣/鉅額交易
2019/02/18	2	63.90	116	67.32	68.70	-114	2,509	-4.54%	大賣/鉅額交易
2019/02/15	8	62.03	1	60.50	62.50	7	2,452	0.29%
2019/02/14	15	59.32	0	0.00	62.50	15	2,405	0.62%
2019/02/13	5	57.94	3	57.80	57.80	2	2,345	0.09%
2019/02/12	9	58.33	0	0.00	58.80	9	2,316	0.39%
2019/02/11	50	52.16	0	0.00	56.10	50	2,253	2.22%
2019/01/30	1	51.00	0	0.00	51.00	1	2,193	0.05%
2019/01/29	5	51.14	11	51.17	51.00	-6	2,178	-0.28%
2019/01/28	22	51.93	0	0.00	52.00	22	2,168	1.01%
2019/01/25	0	0.00	1	50.40	50.60	-1	2,134	-0.05%
2019/01/21	0	0.00	4	50.31	49.20	-4	2,064	-0.19%
2019/01/18	2	52.10	19	52.25	50.80	-17	2,027	-0.84%
2019/01/17	7	53.41	0	0.00	53.00	7	1,974	0.35%
2019/01/16	50	52.83	2	52.40	52.50	48	1,941	2.47%
2019/01/15	16	52.34	1	53.00	52.90	15	1,909	0.79%
2019/01/14	2	48.98	0	0.00	50.40	2	1,844	0.11%
2019/01/11	0	0.00	4	49.48	50.20	-4	1,779	-0.22%
2019/01/10	0	0.00	1	44.50	45.85	-1	1,672	-0.06%
2019/01/09	5	46.59	1	46.50	46.05	4	1,637	0.24%
2019/01/08	0	0.00	2	45.15	45.00	-2	1,587	-0.13%
2019/01/07	2	46.55	5	44.18	46.20	-3	1,556	-0.19%
2019/01/04	3	42.08	2	42.18	42.70	1	1,503	0.07%
2019/01/03	1	43.35	0	0.00	43.60	1	1,477	0.07%
2019/01/02	3	45.90	0	0.00	45.40	3	1,450	0.21%
2018/12/28	1	44.80	10	44.55	45.30	-9	1,426	-0.63%
2018/12/27	2	46.60	6	46.63	46.00	-4	1,401	-0.29%
2018/12/26	1	46.60	3	47.60	45.30	-2	1,353	-0.15%
2018/12/25	3	47.95	1	47.10	49.00	2	1,280	0.16%
2018/12/24	3	43.80	1	43.70	47.30	2	1,161	0.17%
2018/12/21	1	42.00	9	42.33	43.80	-8	1,065	-0.75%
2018/12/20	1	43.20	1	43.12	43.90	0	1,020	0.00%
2018/12/19	1	41.41	1	42.90	42.05	0	949	0.00%
2018/12/18	8	42.41	0	0.00	42.50	8	917	0.87%
2018/12/17	2	45.38	0	0.00	44.90	2	848	0.24%
2018/12/14	6	44.55	2	44.00	45.00	4	759	0.53%
2018/12/13	0	0.00	11	40.52	41.45	-11	595	-1.85%
2018/12/12	4	36.83	1	37.65	37.70	3	512	0.59%
2018/12/11	5	35.89	12	37.12	38.80	-7	449	-1.56%
2018/12/10	6	39.16	1	39.90	37.60	5	389	1.28%
2018/12/07	9	39.23	5	38.84	39.60	4	325	1.23%