興能高 (6558)-凱基-城中券商分點個股進出

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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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	23	28.79	526.1	29.00	28.15	-503.1	727	-69.18%	大賣/鉅額交易
2024/11/19	20	30.78	28	30.41	31.25	-8	510	-1.57%
2024/11/18	521.1	28.45	0	0.00	28.45	521.1	354	147.00%	大買/鉅額交易
2024/11/15	21	26.51	30	27.38	25.90	-9	261	-3.43%
2024/11/14	9	25.70	1	25.70	25.70	8	122	6.53%
2024/10/29	1	22.30	1	23.00	22.25	0	104	0.00%
2024/07/30	1	23.40	0	0.00	23.40	1	195	0.51%
2024/06/20	0	0.00	2	26.10	26.40	-2	196	-1.02%
2024/05/27	0	0.00	10	24.75	24.55	-10	189	-5.28%
2024/05/24	6	23.85	0	0.00	23.85	6	191	3.13%
2024/05/17	4	23.70	0	0.00	23.70	4	238	1.68%
2024/05/15	0	0.00	10	24.25	24.10	-10	244	-4.10%
2024/05/09	0	0.00	1	24.10	24.05	-1	248	-0.40%
2024/04/30	0	0.00	10	23.50	24.05	-10	251	-3.98%
2024/04/25	10	22.70	0	0.00	22.70	10	250	3.99%
2024/04/17	0	22.80	0	0.00	22.70	0	258	0.00%
2024/04/16	0	22.45	0	0.00	22.45	0	263	0.00%
2024/04/10	0	0.00	10	24.95	24.95	-10	246	-4.05%
2024/03/25	0	23.40	0	0.00	22.95	0	237	0.00%
2024/03/22	0	23.30	0	0.00	23.20	0	241	0.00%
2024/03/20	0	0.00	2	23.00	22.80	-2	246	-0.81%
2024/03/19	0	23.05	0	0.00	22.90	0	251	0.00%
2024/03/15	10	23.00	0	0.00	22.85	10	269	3.71%
2024/03/05	10	25.60	0	0.00	25.55	10	438	2.28%
2024/03/04	0	0.00	10	26.00	25.90	-10	465	-2.15%
2024/03/01	4	25.50	0	0.00	25.50	4	467	0.86%
2024/02/29	6	25.75	0	0.00	25.75	6	477	1.26%
2024/02/27	1	26.10	1	25.75	25.55	0	483	0.00%
2024/02/26	0	0.00	10	26.90	26.10	-10	510	-1.96%
2024/01/26	10	25.60	0	0.00	25.55	10	1,017	0.98%
2024/01/18	1	25.05	0	0.00	25.25	1	1,011	0.10%
2024/01/11	0	0.00	2	25.90	26.10	-2	1,003	-0.20%
2024/01/09	0	0.00	1	26.60	26.45	-1	996	-0.10%
2023/12/21	1	27.50	0	0.00	27.40	1	972	0.10%
2023/12/08	1	29.70	0	0.00	29.45	1	911	0.11%
2023/11/30	0	0.00	3	29.98	29.75	-3	779	-0.39%
2023/11/29	3	29.30	2	28.63	29.20	1	742	0.13%
2023/11/28	1	27.80	0	0.00	28.00	1	712	0.14%
2023/11/27	0	0.00	1	28.00	27.80	-1	707	-0.14%
2023/11/21	45	29.33	45	30.52	29.45	0	625	0.00%
2023/11/20	0	0.00	1	30.25	30.25	-1	541	-0.18%
2023/11/17	1	27.50	9	27.00	27.50	-8	406	-1.97%
2023/11/08	0	0.00	4	25.00	25.70	-4	225	-1.77%
2023/11/07	4	25.50	0	0.00	25.00	4	195	2.05%
2023/11/02	0	0.00	5	22.30	22.30	-5	90	-5.51%
2023/10/24	5	21.40	0	0.00	21.30	5	95	5.23%
2023/10/05	1	22.60	0	0.00	22.60	1	121	0.82%
2023/08/25	2	23.05	2	23.00	23.10	0	318	0.00%
2023/08/24	2	22.85	0	0.00	22.85	2	321	0.62%
2023/07/21	1	25.55	0	0.00	25.55	1	605	0.17%
2023/07/05	3	27.25	0	0.00	27.25	3	665	0.45%
2023/07/03	3	27.75	0	0.00	27.95	3	660	0.45%
2023/06/21	1	28.85	0	0.00	29.10	1	665	0.15%
2023/06/09	2	31.20	7	31.00	30.90	-5	714	-0.70%
2023/06/02	1	32.90	1	33.20	33.00	0	871	0.00%
2023/06/01	1	32.15	1	32.05	32.05	0	856	0.00%
2023/05/17	0	0.00	6	29.65	30.15	-6	754	-0.80%
2023/05/16	10	29.98	6	30.57	29.70	4	744	0.54%
2023/05/15	3	29.00	3	28.80	28.80	0	689	0.00%
2023/05/11	7	27.35	0	0.00	27.35	7	776	0.90%
2023/04/18	0	0.00	2	28.50	28.25	-2	679	-0.29%
2023/04/11	0	0.00	7	26.90	26.65	-7	643	-1.09%
2023/03/31	0	26.80	0	0.00	27.00	0	642	0.00%
2023/03/30	0	27.30	0	0.00	27.05	0	641	0.00%
2023/03/23	1	26.50	0	0.00	26.90	1	635	0.16%
2023/03/22	1	26.75	0	0.00	26.75	1	636	0.16%
2023/03/20	0	26.80	0	0.00	26.30	0	632	0.00%
2023/03/17	0	26.55	0	0.00	26.10	0	637	0.00%
2023/03/16	0	0.00	7	26.89	26.30	-7	639	-1.10%
2023/03/15	7	28.60	0	0.00	27.65	7	640	1.09%
2023/03/14	0	0.00	1	28.30	28.45	-1	642	-0.16%
2023/03/13	1	27.25	0	0.00	26.90	1	707	0.14%
2023/03/09	41	28.27	35	29.00	28.25	6	739	0.81%
2023/03/08	20	29.32	19	28.53	29.30	1	725	0.14%
2023/03/07	1	28.20	12.4	28.01	28.20	-11.4	662	-1.72%
2023/02/23	0	0.00	0	26.10	25.50	0	762	0.00%
2023/02/21	1	25.95	0	0.00	25.75	1	756	0.13%
2023/02/16	0	0.00	1	25.15	25.45	-1	737	-0.14%
2023/02/15	0	0.00	0	25.40	25.05	0	739	0.00%
2023/02/14	0.2	25.75	0	25.85	25.50	0.2	734	0.03%
2023/02/13	1	25.90	6.2	25.89	25.25	-5.2	725	-0.72%
2023/02/10	11	26.65	2	27.32	26.10	9	719	1.25%
2023/02/09	0	24.80	0	0.00	25.95	0	646	0.00%
2023/02/03	0	0.00	0	24.00	23.95	0	695	0.00%
2023/02/02	1	23.80	0	0.00	23.90	1	692	0.14%
2023/01/31	3	23.25	0	0.00	23.65	3	688	0.44%
2023/01/16	0	0.00	0.1	22.85	22.50	-0.1	681	-0.01%
2023/01/10	0	23.85	0	22.90	22.70	0	676	0.00%
2023/01/09	0	0.00	0	22.70	22.35	0	655	0.00%
2022/12/26	1	22.05	1	22.25	22.15	0	647	0.00%
2022/12/21	0	0.00	0	22.00	21.70	0	642	0.00%
2022/12/15	0	0.00	0	24.30	23.95	0	629	0.00%
2022/12/07	1	24.80	0.4	24.85	24.70	0.6	601	0.09%
2022/12/06	11	26.67	0	0.00	26.15	11	581	1.89%
2022/12/05	11	26.70	10	27.80	27.35	1	567	0.18%
2022/12/02	5	25.37	5	25.50	26.50	0	467	0.00%
2022/12/01	0	0.00	2	24.00	24.10	-2	426	-0.47%
2022/11/29	2	24.48	0	0.00	24.05	2	411	0.49%
2022/11/28	0	0.00	0	24.05	23.85	0	388	-0.01%
2022/11/24	0	24.25	1	25.25	24.50	-1	369	-0.27%
2022/11/23	3.9	24.36	2	24.23	25.00	1.9	332	0.58%
2022/11/10	0	0.00	1	20.45	20.45	-1	198	-0.50%
2022/11/04	0	0.00	5	21.00	21.40	-5	186	-2.69%
2022/11/02	3	20.10	3	20.35	20.75	0	147	0.00%
2022/09/12	1	21.55	0	0.00	21.85	1	111	0.90%
2022/08/25	0	0.00	0	23.00	22.85	0	106	0.00%
2022/08/18	0	0.00	0	24.00	22.30	0	99	0.00%
2022/08/12	0	0.00	0	22.75	22.85	0	99	-0.05%
2022/07/21	0	0.00	0.1	22.05	22.05	-0.1	111	-0.05%
2022/04/22	0	0.00	1	27.10	27.10	-1	111	-0.89%
2022/04/21	1	28.00	0	0.00	27.55	1	114	0.87%
2022/04/14	1	28.20	0	0.00	28.20	1	117	0.85%
2022/03/31	1	28.85	0	0.00	28.65	1	194	0.52%
2022/03/10	0	0.00	1.6	30.16	30.10	-1.6	200	-0.78%
2022/02/22	0	0.00	1	31.60	31.45	-1	208	-0.48%
2022/02/17	1	31.85	1	32.10	31.85	0	209	0.00%
2022/02/16	1	31.75	0	0.00	31.75	1	211	0.47%
2022/02/09	1	32.40	0	0.00	32.70	1	217	0.46%
2022/01/20	0	0.00	1	33.65	33.65	-1	251	-0.40%
2022/01/18	2	32.60	0	0.00	32.60	2	256	0.78%
2022/01/06	5	34.20	0	0.00	34.20	5	253	1.97%
2022/01/04	0	0.00	6	36.25	35.85	-6	241	-2.48%
2022/01/03	1.6	36.30	0	0.00	36.30	1.6	203	0.77%
2021/12/03	1	31.80	0	0.00	31.70	1	176	0.57%
2021/10/04	1	30.65	0	0.00	29.55	1	346	0.29%
2021/09/27	1	31.90	0	0.00	31.60	1	378	0.26%
2021/08/02	5	38.60	0	0.00	38.60	5	572	0.87%
2021/07/21	0	0.00	1	39.30	38.50	-1	576	-0.17%
2021/07/19	10	40.81	10	41.20	40.80	0	571	0.00%
2021/07/05	1	40.10	0	0.00	40.85	1	636	0.16%
2021/07/01	0	0.00	4	38.70	38.90	-4	637	-0.63%
2021/06/28	3	39.57	0	0.00	39.25	3	639	0.47%
2021/06/25	1	40.20	0	0.00	39.70	1	641	0.16%
2021/06/16	4	41.70	4	41.95	42.00	0	651	0.00%
2021/06/01	1	39.60	0	0.00	40.00	1	825	0.12%
2021/04/21	3	49.60	0	0.00	48.85	3	847	0.35%
2021/04/20	1	49.60	0	0.00	49.60	1	844	0.12%
2021/04/19	0	0.00	5	48.54	49.10	-5	849	-0.59%
2021/04/15	5	47.79	0	0.00	47.75	5	862	0.58%
2021/04/13	0	0.00	4	48.39	48.20	-4	879	-0.45%
2021/04/12	0	0.00	5	50.00	49.80	-5	873	-0.57%
2021/04/09	4	51.10	0	0.00	50.10	4	863	0.46%
2021/03/23	0	0.00	1	50.00	49.35	-1	912	-0.11%
2021/03/19	3	50.80	0	0.00	50.40	3	994	0.30%
2021/03/18	5	52.70	0	0.00	51.60	5	1,002	0.50%
2021/03/17	0	0.00	15	52.07	52.40	-15	952	-1.57%
2021/03/10	0	0.00	1	50.20	49.00	-1	1,004	-0.10%
2021/03/03	0	0.00	6	49.33	49.00	-6	1,365	-0.44%
2021/02/25	0	0.00	1	48.60	48.65	-1	2,120	-0.05%
2021/02/23	1	49.20	0	0.00	49.25	1	2,378	0.04%
2021/02/19	10	49.81	0	0.00	49.80	10	2,528	0.40%
2021/01/18	0	0.00	5	46.26	47.15	-5	3,619	-0.14%
2021/01/08	3	49.42	0	0.00	49.35	3	4,788	0.06%
2021/01/07	1	50.40	0	0.00	50.30	1	4,803	0.02%
2020/12/31	1	51.50	0	0.00	51.20	1	4,816	0.02%
2020/12/30	2	51.50	0	0.00	51.10	2	4,819	0.04%
2020/12/29	0.1	51.00	1	52.10	51.00	-0.9	4,819	-0.02%
2020/12/28	1	52.80	0	0.00	52.20	1	4,807	0.02%
2020/12/25	2	52.95	6	53.57	52.80	-4	4,791	-0.08%
2020/12/24	2	51.75	3	52.00	51.50	-1	4,732	-0.02%
2020/12/23	3	50.50	0	0.00	50.80	3	4,723	0.06%
2020/12/22	3	51.23	1	50.60	50.00	2	4,721	0.04%
2020/12/15	0	0.00	2	54.20	52.20	-2	4,691	-0.04%
2020/12/11	2	51.40	0	0.00	51.10	2	4,589	0.04%
2020/12/10	2	52.65	0	0.00	52.20	2	4,573	0.04%
2020/12/08	3	55.10	0	0.00	55.00	3	4,529	0.07%
2020/12/07	0	0.00	3	55.40	55.00	-3	4,591	-0.07%
2020/12/04	0	0.00	11	56.25	55.50	-11	4,599	-0.24%
2020/12/03	11	57.85	3	58.07	55.50	8	4,602	0.17%
2020/12/01	1	55.00	0	0.00	54.90	1	4,412	0.02%
2020/11/30	4	56.65	2	56.40	56.10	2	4,380	0.05%
2020/11/27	5	56.26	3	56.60	56.70	2	4,321	0.05%
2020/11/26	4	56.83	8	58.54	55.40	-4	4,245	-0.09%
2020/11/25	0	0.00	1	55.70	54.70	-1	3,601	-0.03%
2020/11/24	2	54.60	3	53.93	54.10	-1	3,523	-0.03%
2020/11/20	25	53.87	28	56.02	53.50	-3	3,451	-0.09%
2020/11/19	2	54.50	3	54.80	56.40	-1	3,221	-0.03%
2020/11/17	2	51.80	0	0.00	51.80	2	3,067	0.07%
2020/11/16	1	51.70	0	0.00	51.20	1	3,064	0.03%
2020/11/13	2	52.40	0	0.00	52.00	2	3,051	0.07%
2020/11/12	2	52.05	0	0.00	51.00	2	3,026	0.07%
2020/11/11	1	52.80	0	0.00	52.20	1	3,014	0.03%
2020/11/10	6	53.67	1	54.20	52.20	5	2,985	0.17%
2020/11/09	4	55.23	6	55.43	55.20	-2	2,932	-0.07%
2020/11/06	16	54.49	15	54.79	54.80	1	2,798	0.04%
2020/11/05	3	54.73	0	0.00	55.10	3	2,597	0.12%
2020/11/03	2	50.70	0	0.00	50.90	2	2,390	0.08%
2020/11/02	0	0.00	4	50.25	51.10	-4	2,363	-0.17%
2020/10/30	2	50.60	5	50.90	50.50	-3	2,322	-0.13%
2020/10/29	6	53.57	3	53.47	53.00	3	2,243	0.13%
2020/10/28	0	0.00	10	52.10	53.80	-10	2,171	-0.46%
2020/10/27	10	54.00	0	0.00	54.00	10	2,101	0.48%
2020/10/26	0	0.00	2	53.10	52.80	-2	2,030	-0.10%
2020/10/23	2	57.20	3	56.63	55.50	-1	1,939	-0.05%
2020/10/22	10	56.82	7	56.91	55.00	3	1,792	0.17%
2020/10/21	1	51.90	3	51.73	54.20	-2	1,492	-0.13%
2020/10/20	8	50.25	8	50.76	49.30	0	1,399	0.00%
2020/10/19	5	51.64	4	51.48	49.70	1	1,308	0.08%
2020/10/16	5	49.76	13.1	50.10	50.50	-8.1	1,035	-0.78%
2020/10/15	0	0.00	1	45.95	45.95	-1	740	-0.14%
2020/10/14	7	41.61	1	39.45	41.80	6	716	0.84%
2020/10/07	1	37.40	1	37.45	37.45	0	676	0.00%
2020/09/10	0	0.00	2	41.60	40.35	-2	739	-0.27%
2020/09/07	0	0.00	2	36.60	36.50	-2	618	-0.32%
2020/08/20	2	32.83	0	0.00	32.45	2	722	0.28%
2020/08/11	0	0.00	6	34.35	34.35	-6	791	-0.76%
2020/07/29	2	35.68	1	34.80	36.50	1	1,204	0.08%
2020/07/28	0	0.00	3	34.43	34.30	-3	1,211	-0.25%
2020/07/23	1	39.10	0	0.00	39.15	1	1,272	0.08%
2020/07/17	0	0.00	4	39.70	39.35	-4	1,498	-0.27%
2020/07/16	2	39.80	0	0.00	40.10	2	1,510	0.13%
2020/07/13	1	40.60	0	0.00	40.65	1	1,529	0.07%
2020/07/10	3	40.48	3	40.42	40.25	0	1,542	0.00%
2020/07/09	2	42.53	0	0.00	42.00	2	1,550	0.13%
2020/07/08	4	43.08	4	43.36	43.10	0	1,551	0.00%
2020/07/07	10	43.10	8	42.88	44.50	2	1,540	0.13%
2020/07/06	1	41.85	2	41.90	41.65	-1	1,510	-0.07%
2020/06/30	2	40.55	0	0.00	40.70	2	1,601	0.12%
2020/06/29	1	39.60	0	0.00	40.10	1	1,638	0.06%
2020/06/22	0	0.00	2	42.05	41.05	-2	1,693	-0.12%
2020/06/19	2	41.50	1	41.05	41.50	1	1,702	0.06%
2020/06/17	0	0.00	1	40.60	40.40	-1	1,694	-0.06%
2020/06/15	4	39.70	0	0.00	39.15	4	1,710	0.23%
2020/06/12	0.1	40.50	0	0.00	40.45	0.1	1,754	0.01%
2020/06/11	1	42.30	1	42.75	41.60	0	1,769	0.00%
2020/06/10	3	43.98	2	43.60	43.60	1	1,805	0.06%
2020/06/09	2	45.30	2	44.70	44.70	0	1,796	0.00%
2020/06/08	3	45.45	6	45.34	45.25	-3	1,814	-0.17%
2020/06/04	8	45.75	0	0.00	45.10	8	1,815	0.44%
2020/06/03	0	0.00	1	46.50	45.75	-1	1,814	-0.06%
2020/06/02	3	45.35	2	45.33	45.55	1	1,797	0.06%
2020/06/01	0	0.00	2	43.70	43.75	-2	1,768	-0.11%
2020/05/28	0	0.00	1	44.05	43.70	-1	1,759	-0.06%
2020/05/25	1	43.95	0	0.00	45.10	1	1,761	0.06%
2020/05/18	1	43.65	1	43.80	43.75	0	1,724	0.00%
2020/05/15	1	43.60	1	45.60	45.75	0	1,712	0.00%
2020/05/14	1	47.40	4	46.68	45.65	-3	1,692	-0.18%
2020/05/12	1	47.50	1.1	48.16	48.00	-0.1	1,629	-0.01%
2020/05/11	20	48.21	13	48.00	49.05	7	1,550	0.45%
2020/05/08	5	44.84	0	0.00	44.60	5	1,392	0.36%
2020/04/27	10	46.75	13	46.79	45.35	-3	1,373	-0.22%
2020/04/24	10	43.64	7	43.94	44.90	3	1,277	0.23%
2020/04/23	0	0.00	1	41.05	40.85	-1	1,187	-0.08%
2020/04/22	1	39.60	0	0.00	39.75	1	1,184	0.08%
2020/04/21	0	0.00	1	41.30	40.05	-1	1,175	-0.09%
2020/04/20	0	0.00	1	41.80	41.80	-1	1,162	-0.09%
2020/04/17	1	40.50	0	0.00	40.50	1	1,159	0.09%
2020/04/15	0.1	41.40	2	42.05	41.35	-1.9	1,143	-0.17%
2020/04/14	2	42.00	0	0.00	42.10	2	1,136	0.18%
2020/04/13	0	0.00	1	40.00	39.75	-1	1,126	-0.09%
2020/04/10	0	0.00	5	41.20	41.10	-5	1,126	-0.44%
2020/04/08	2	41.70	20	42.00	42.00	-18	1,114	-1.62%
2020/04/07	3	39.92	7	38.34	40.80	-4	1,066	-0.37%
2020/04/06	2	36.60	12	37.13	37.10	-10	1,051	-0.95%
2020/04/01	14	37.75	3	37.70	37.85	11	1,053	1.04%
2020/03/31	23	37.69	0	0.00	38.25	23	1,094	2.10%
2020/03/30	3	36.50	17	33.87	36.50	-14	1,081	-1.29%
2020/03/27	2	33.20	0	0.00	33.20	2	1,053	0.19%
2020/03/26	0	0.00	1	30.00	30.20	-1	1,047	-0.10%
2020/03/19	1	26.90	0	0.00	26.70	1	1,428	0.07%
2020/03/18	5	31.25	4	31.35	29.65	1	1,414	0.07%
2020/03/17	0	0.00	2	34.00	32.90	-2	1,364	-0.15%
2020/03/16	12	37.14	1	37.30	36.55	11	1,342	0.82%
2020/03/12	3	45.88	4	45.40	45.10	-1	1,297	-0.08%
2020/03/10	1	50.10	7	49.59	50.80	-6	1,300	-0.46%
2020/03/06	0	0.00	2	54.20	54.00	-2	1,291	-0.15%
2020/03/05	1	55.00	0	0.00	54.80	1	1,310	0.08%
2020/03/04	1	55.00	0	0.00	54.50	1	1,326	0.08%
2020/03/02	0	0.00	5	54.08	54.00	-5	1,440	-0.35%
2020/02/27	5	55.08	4	53.40	53.40	1	1,452	0.07%
2020/02/26	0	0.00	1	56.80	56.30	-1	1,475	-0.07%
2020/02/25	2	55.80	0	0.00	56.60	2	1,510	0.13%
2020/02/19	1	57.70	2	57.50	58.00	-1	1,602	-0.06%
2020/02/18	0	0.00	3	58.40	57.80	-3	1,623	-0.18%
2020/02/17	4	58.90	1	58.20	58.20	3	1,666	0.18%
2020/02/14	3	59.10	0	0.00	59.30	3	1,682	0.18%
2020/02/12	3	59.50	0	0.00	60.40	3	1,847	0.16%
2020/02/11	0	0.00	1	60.40	60.20	-1	1,884	-0.05%
2020/02/07	0	0.00	1	58.30	58.20	-1	2,024	-0.05%
2020/02/06	2	59.85	5	59.52	59.70	-3	2,088	-0.14%
2020/02/05	1	59.50	2	58.60	58.60	-1	2,244	-0.04%
2020/02/04	4	58.28	2	58.60	58.20	2	2,420	0.08%
2020/02/03	2	56.10	2	56.90	57.10	0	2,692	0.00%
2020/01/31	1	61.30	4	58.90	61.50	-3	3,048	-0.10%
2020/01/20	1	71.40	1	70.90	70.50	0	3,153	0.00%
2020/01/16	4	69.75	0	0.00	69.30	4	3,284	0.12%
2020/01/14	2	70.20	0	0.00	70.10	2	3,394	0.06%
2020/01/13	1	69.90	0	0.00	70.00	1	3,393	0.03%
2020/01/10	0	0.00	2	69.10	69.00	-2	3,396	-0.06%
2020/01/08	0	0.00	8	68.80	69.00	-8	3,403	-0.24%
2020/01/07	0	0.00	1	69.70	69.70	-1	3,402	-0.03%
2020/01/02	0	0.00	28	73.21	73.20	-28	3,448	-0.81%
2019/12/27	1	72.90	6	72.92	72.70	-5	3,452	-0.14%
2019/12/26	3	73.93	4	74.13	73.20	-1	3,447	-0.03%
2019/12/25	3	71.90	2	72.65	72.80	1	3,397	0.03%
2019/12/24	0	0.00	1	70.80	70.60	-1	3,384	-0.03%
2019/12/23	4	71.33	6	71.38	71.40	-2	3,437	-0.06%
2019/12/20	3	72.33	2	72.45	72.20	1	3,428	0.03%
2019/12/19	2	72.55	3	73.17	72.20	-1	3,421	-0.03%
2019/12/18	8	72.99	3	73.33	72.10	5	3,371	0.15%
2019/12/17	67	74.29	36	73.74	74.00	31	3,300	0.94%
2019/12/16	2	68.20	1	69.30	69.30	1	3,051	0.03%
2019/12/12	0	0.00	1	68.50	68.30	-1	3,051	-0.03%
2019/12/06	1	71.50	1	70.00	69.90	0	3,088	0.00%
2019/12/05	1	70.40	1	71.10	71.40	0	3,087	0.00%
2019/12/03	2	69.75	0	0.00	69.90	2	3,146	0.06%
2019/12/02	0	0.00	1	70.30	69.70	-1	3,154	-0.03%
2019/11/29	1	71.00	1	70.30	70.30	0	3,160	0.00%
2019/11/28	4	72.85	2	73.00	72.00	2	3,218	0.06%
2019/11/27	0	0.00	1	70.60	70.30	-1	3,154	-0.03%
2019/11/22	0	0.00	1	71.00	70.50	-1	3,105	-0.03%
2019/11/21	1	67.00	0	0.00	68.40	1	3,075	0.03%
2019/11/20	4	68.90	1	69.10	68.80	3	3,073	0.10%
2019/11/19	2	69.75	2	69.35	70.00	0	3,061	0.00%
2019/11/18	0	0.00	1	70.40	70.50	-1	3,025	-0.03%
2019/11/15	2	71.15	5	71.36	70.60	-3	3,020	-0.10%
2019/11/14	7	71.27	88	70.78	70.60	-81	3,015	-2.69%
2019/11/13	2	73.00	3	73.13	73.40	-1	2,969	-0.03%
2019/11/12	9	73.69	10	74.02	74.50	-1	2,953	-0.03%
2019/11/11	17	72.72	31	72.66	71.10	-14	2,908	-0.48%
2019/11/08	10	78.82	4	79.03	78.10	6	2,805	0.21%
2019/11/07	25	78.58	25.3	78.48	78.00	-0.3	2,766	-0.01%
2019/11/06	14	79.91	6	80.10	78.00	8	2,711	0.30%
2019/11/05	8	80.46	6	80.90	81.00	2	2,646	0.08%
2019/11/04	44	81.74	27	81.31	80.60	17	2,590	0.66%
2019/11/01	66	79.23	81	79.46	78.80	-15	2,446	-0.61%
2019/10/31	27	80.45	21	78.51	76.10	6	2,295	0.26%
2019/10/30	127	79.62	27	79.87	80.90	100	2,036	4.91%	大買/
2019/10/29	29	74.82	26	76.15	76.30	3	1,682	0.18%
2019/10/28	2	69.20	0	0.00	69.40	2	1,631	0.12%
2019/10/25	1	70.30	10	70.31	69.20	-9	1,729	-0.52%
2019/10/24	14	70.21	8	70.09	69.30	6	1,694	0.35%
2019/10/23	7	68.81	11	69.00	68.30	-4	1,612	-0.25%
2019/10/22	11	67.98	8	67.43	68.20	3	1,591	0.19%
2019/10/21	1	65.90	0	0.00	65.60	1	1,542	0.06%
2019/10/17	0	0.00	2	66.15	66.20	-2	1,550	-0.13%
2019/10/15	2	65.20	0	0.00	65.10	2	1,563	0.13%
2019/10/09	0	0.00	4	66.18	67.10	-4	1,556	-0.26%
2019/10/08	2	66.30	0	0.00	66.10	2	1,538	0.13%
2019/10/07	0	0.00	1	66.20	66.20	-1	1,549	-0.06%
2019/10/04	0	0.00	8	65.76	66.00	-8	1,545	-0.52%
2019/10/03	2	65.20	1	65.30	64.90	1	1,544	0.06%
2019/10/02	2	64.95	2	65.15	65.20	0	1,586	0.00%
2019/10/01	6	64.72	1	65.20	64.70	5	1,600	0.31%
2019/09/27	2	65.65	2	65.45	65.00	0	1,619	0.00%
2019/09/26	5	67.06	6	66.70	65.50	-1	1,644	-0.06%
2019/09/25	2	65.05	0	0.00	64.30	2	1,645	0.12%
2019/09/24	3	65.63	0	0.00	65.80	3	1,692	0.18%
2019/09/19	0	0.00	1	64.10	64.90	-1	1,799	-0.06%
2019/09/16	1	64.90	13	63.66	63.90	-12	1,800	-0.67%
2019/09/12	3	65.03	1	65.20	65.00	2	1,802	0.11%
2019/09/09	12	68.53	0	0.00	67.50	12	1,783	0.67%
2019/09/05	1	67.60	0	0.00	68.00	1	1,739	0.06%
2019/09/02	2	69.90	6	69.70	68.50	-4	1,704	-0.23%
2019/08/30	1	67.60	1	65.80	66.70	0	1,632	0.00%
2019/08/26	0	0.00	5	65.30	64.40	-5	1,635	-0.31%
2019/08/23	1	64.40	0	0.00	66.00	1	1,639	0.06%
2019/08/15	0	0.00	10	64.13	64.40	-10	1,662	-0.60%
2019/08/08	0	0.00	1	64.40	65.10	-1	1,670	-0.06%
2019/08/02	5	63.68	0	0.00	64.10	5	1,681	0.30%
2019/08/01	3	66.80	5	66.90	67.30	-2	1,677	-0.12%
2019/07/31	0	0.00	1	68.70	68.70	-1	1,655	-0.06%
2019/07/30	3	69.00	2	68.75	69.20	1	1,630	0.06%
2019/07/29	1	71.10	2	70.30	72.20	-1	1,553	-0.06%
2019/07/26	0	0.00	1	65.50	65.70	-1	1,434	-0.07%
2019/07/25	1	64.20	0	0.00	63.80	1	1,425	0.07%
2019/07/24	4.1	65.18	0	0.00	64.20	4.1	1,410	0.29%
2019/07/19	4	66.10	0	0.00	64.90	4	1,425	0.28%
2019/07/18	1	66.50	0	0.00	65.80	1	1,436	0.07%
2019/07/17	0	0.00	1	66.00	67.30	-1	1,457	-0.07%
2019/07/16	1	66.50	0	0.00	66.10	1	1,508	0.07%
2019/07/15	1	66.70	0	0.00	67.10	1	1,507	0.07%
2019/07/12	0	0.00	2	67.50	67.40	-2	1,534	-0.13%
2019/07/11	1	68.40	1	69.20	68.50	0	1,532	0.00%
2019/07/09	0	0.00	4	67.50	68.10	-4	1,503	-0.27%
2019/07/08	2	67.65	1	67.00	67.60	1	1,512	0.07%
2019/07/03	2	69.35	1	69.90	69.90	1	1,500	0.07%
2019/07/01	5	68.70	8	69.15	68.90	-3	1,449	-0.21%
2019/06/28	2	66.20	0	0.00	66.20	2	1,413	0.14%
2019/06/27	2	64.15	2	65.15	66.00	0	1,407	0.00%
2019/06/20	1	61.50	0	0.00	61.90	1	1,367	0.07%
2019/06/19	1	60.30	1	60.20	60.20	0	1,362	0.00%
2019/06/18	1	59.50	1	59.70	59.70	0	1,372	0.00%
2019/06/14	1	59.50	2	59.75	59.90	-1	1,385	-0.07%
2019/06/13	1	58.50	1	58.80	58.80	0	1,379	0.00%
2019/06/11	0	0.00	3	58.07	58.20	-3	1,434	-0.21%
2019/06/10	0	0.00	1	58.00	58.10	-1	1,453	-0.07%
2019/06/05	0	0.00	3	58.03	57.50	-3	1,485	-0.20%
2019/06/04	10.2	58.93	0	0.00	59.00	10.2	1,496	0.68%
2019/06/03	0.2	58.00	1	56.50	57.80	-0.8	1,513	-0.05%
2019/05/31	0	0.00	1	57.50	57.30	-1	1,517	-0.07%
2019/05/30	0	0.00	7	57.56	57.50	-7	1,532	-0.46%
2019/05/29	1	56.40	0	0.00	56.70	1	1,554	0.06%
2019/05/27	1	55.00	0	0.00	55.40	1	1,575	0.06%
2019/05/24	5	52.30	12	52.70	54.40	-7	1,609	-0.44%
2019/05/23	3	51.20	0	0.00	50.10	3	1,621	0.18%
2019/05/22	1	53.60	0	0.00	53.10	1	1,643	0.06%
2019/05/20	1	55.80	0	0.00	54.00	1	1,759	0.06%
2019/05/16	5	59.28	0	0.00	57.90	5	1,833	0.27%
2019/05/15	0	0.00	2	59.35	59.70	-2	1,882	-0.11%
2019/05/14	1	59.00	0	0.00	59.40	1	1,892	0.05%
2019/05/13	0	0.00	1	58.30	58.30	-1	1,938	-0.05%
2019/05/09	3.2	59.73	2	60.15	60.00	1.2	1,962	0.06%
2019/05/06	1	57.00	1	58.50	57.10	0	1,977	0.00%
2019/04/26	1	62.20	1	61.60	61.30	0	2,016	0.00%
2019/04/25	2	63.35	0	0.00	63.70	2	2,030	0.10%
2019/04/22	2	65.45	5	63.48	66.10	-3	2,109	-0.14%
2019/04/19	1	59.60	1	58.70	60.50	0	2,143	0.00%
2019/04/18	1	59.20	0	0.00	59.20	1	2,157	0.05%
2019/04/17	2	62.10	0	0.00	62.00	2	2,163	0.09%
2019/04/16	5	63.90	0	0.00	63.30	5	2,176	0.23%
2019/04/15	0	0.00	1	64.50	64.50	-1	2,219	-0.05%
2019/04/11	2	63.00	0	0.00	63.20	2	2,232	0.09%
2019/04/10	3	67.20	5	67.14	66.00	-2	2,218	-0.09%
2019/04/09	3	66.60	0	0.00	66.50	3	2,218	0.14%
2019/04/08	3	66.37	0	0.00	67.70	3	2,241	0.13%
2019/04/03	0	0.00	1	64.20	64.20	-1	2,272	-0.04%
2019/04/02	2	64.05	0	0.00	64.10	2	2,384	0.08%
2019/04/01	1	64.60	2	64.80	64.90	-1	2,446	-0.04%
2019/03/29	1	61.70	0	0.00	61.50	1	2,433	0.04%
2019/03/28	0	0.00	4	64.20	62.60	-4	2,447	-0.16%
2019/03/25	0	0.00	1	65.30	65.50	-1	2,572	-0.04%
2019/03/22	2	66.70	0	0.00	67.00	2	2,644	0.08%
2019/03/18	0	0.00	1	67.90	67.90	-1	2,942	-0.03%
2019/03/15	0	0.00	7	69.76	70.00	-7	2,981	-0.23%
2019/03/14	1	70.30	2	70.35	70.80	-1	3,036	-0.03%
2019/03/13	7	68.90	0	0.00	68.00	7	3,009	0.23%
2019/03/11	0.1	66.20	0	0.00	66.10	0.1	2,994	0.00%
2019/03/08	0	0.00	1	67.10	68.00	-1	2,967	-0.03%
2019/03/07	1	68.20	0	0.00	66.30	1	2,941	0.03%
2019/03/06	1	71.10	0	0.00	70.40	1	2,893	0.03%
2019/03/04	1	70.40	0	0.00	72.80	1	2,847	0.04%
2019/02/27	0	0.00	1	70.10	69.70	-1	2,815	-0.04%
2019/02/26	1	69.80	2	69.70	69.60	-1	2,800	-0.04%
2019/02/25	1	72.00	2	70.65	71.80	-1	2,776	-0.04%
2019/02/22	0	0.00	7	67.86	66.90	-7	2,721	-0.26%
2019/02/21	2	69.95	1	70.30	69.70	1	2,679	0.04%
2019/02/20	3	73.17	6	70.48	72.10	-3	2,639	-0.11%
2019/02/19	8	71.39	2	70.90	73.10	6	2,573	0.23%
2019/02/18	4	68.05	8	65.69	68.70	-4	2,509	-0.16%
2019/02/15	0	0.00	3	63.03	62.50	-3	2,452	-0.12%
2019/02/14	2	60.95	9	60.34	62.50	-7	2,405	-0.29%
2019/02/13	0	0.00	1	57.10	57.80	-1	2,345	-0.04%
2019/02/12	7	58.04	6	58.17	58.80	1	2,316	0.04%
2019/02/11	4	53.70	2	55.90	56.10	2	2,253	0.09%
2019/01/30	0	0.00	1	51.00	51.00	-1	2,193	-0.05%
2019/01/28	1	52.20	5	52.14	52.00	-4	2,168	-0.18%
2019/01/25	4	49.55	2	50.50	50.60	2	2,134	0.09%
2019/01/24	0	0.00	2	49.50	49.30	-2	2,113	-0.09%
2019/01/23	1	49.55	0	0.00	49.60	1	2,101	0.05%
2019/01/22	2	51.00	11	49.99	50.00	-9	2,092	-0.43%
2019/01/21	2	49.95	2	49.30	49.20	0	2,064	0.00%
2019/01/18	8	51.58	7	51.30	50.80	1	2,027	0.05%
2019/01/17	3	53.23	9	52.73	53.00	-6	1,974	-0.30%
2019/01/16	0	0.00	5	53.12	52.50	-5	1,941	-0.26%
2019/01/15	8	53.50	11	53.83	52.90	-3	1,909	-0.16%
2019/01/14	7	49.94	4	50.03	50.40	3	1,844	0.16%
2019/01/11	10	48.75	8	48.74	50.20	2	1,779	0.11%
2019/01/10	3	44.60	7	45.89	45.85	-4	1,672	-0.24%
2019/01/09	0	0.00	2	46.40	46.05	-2	1,637	-0.12%
2019/01/08	2	45.10	2	45.90	45.00	0	1,587	0.00%
2019/01/07	3	44.23	6	45.88	46.20	-3	1,556	-0.19%
2019/01/04	8	41.69	3	41.55	42.70	5	1,503	0.33%
2019/01/03	2	43.75	3	44.70	43.60	-1	1,477	-0.07%
2019/01/02	5	46.10	0	0.00	45.40	5	1,450	0.34%
2018/12/27	5	46.11	2	46.50	46.00	3	1,401	0.21%
2018/12/26	9	45.88	1	47.95	45.30	8	1,353	0.59%
2018/12/25	5	47.69	6	48.07	49.00	-1	1,280	-0.08%
2018/12/24	3	44.18	7	45.84	47.30	-4	1,161	-0.34%
2018/12/22	7	42.81	1	43.60	43.00	6	1,089	0.55%
2018/12/21	5	42.44	2.2	43.07	43.80	2.8	1,065	0.26%
2018/12/20	3	43.42	5	43.33	43.90	-2	1,020	-0.20%
2018/12/19	3	42.00	45	41.49	42.05	-42	949	-4.42%
2018/12/18	41	42.09	6.8	41.89	42.50	34.2	917	3.73%
2018/12/17	17	44.70	5	44.36	44.90	12	848	1.41%
2018/12/14	28	43.23	6	44.37	45.00	22	759	2.90%
2018/12/13	6	40.20	1	39.80	41.45	5	595	0.84%
2018/12/10	1	37.80	9	38.78	37.60	-8	389	-2.05%
2018/12/07	6	39.28	0	0.00	39.60	6	325	1.84%