興能高 (6558)-凱基-士林券商分點個股進出

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
34.75
漲跌
▲0.35
漲幅
+1.02%
成交量
10,367張
產業
上市其他電子類股
211人加入追蹤

立即追蹤
本地時間:13:35(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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	2	37.10	2	37.45	34.40	0	9,779	0.00%
2024/12/13	1	36.15	6	38.75	38.15	-5	9,501	-0.05%
2024/12/12	4	36.63	3	35.05	36.50	1	8,962	0.01%
2024/12/11	4	37.38	1	37.45	36.95	3	8,664	0.03%
2024/12/10	4	37.48	3	37.35	37.00	1	8,239	0.01%
2024/12/09	9	41.08	5	42.34	40.70	4	7,952	0.05%
2024/12/06	7	45.54	3	45.67	45.20	4	7,710	0.05%
2024/12/05	13	47.01	4	45.75	45.75	9	7,157	0.13%
2024/12/04	4	42.99	11	43.98	45.30	-7	6,029	-0.12%
2024/12/03	2	40.13	19	40.05	41.20	-17	5,410	-0.31%
2024/12/02	25	40.59	20	40.38	41.05	5	4,971	0.10%
2024/11/29	8	36.41	14	37.61	38.30	-6	3,680	-0.16%
2024/11/28	0	0.00	3	35.08	34.85	-3	3,152	-0.10%
2024/11/27	20	37.33	9	36.82	36.65	11	2,807	0.39%
2024/11/26	6	36.08	5	36.00	35.75	1	2,061	0.05%
2024/11/25	10	32.97	10	33.50	35.40	0	1,452	0.00%
2024/11/22	2	32.05	22	31.97	32.20	-20	1,218	-1.64%
2024/11/21	0	0.00	13	30.95	30.95	-13	815	-1.59%
2024/11/20	38	30.40	3	30.32	28.15	35	727	4.81%
2024/11/15	11	26.23	0	0.00	25.90	11	261	4.21%
2024/11/13	0	23.00	2	23.40	23.40	-2	105	-1.90%
2024/10/29	3	22.60	0	0.00	22.25	3	104	2.87%
2024/10/21	2	22.00	0	0.00	21.85	2	104	1.91%
2024/09/23	0	0.00	1	23.50	23.45	-1	135	-0.74%
2024/09/18	1	23.20	0	0.00	23.30	1	145	0.69%
2024/09/16	0	0.00	6	23.95	23.05	-6	148	-4.03%
2024/08/30	0	0.00	0	23.08	23.00	0	170	0.00%
2024/08/05	3	20.92	0	0.00	20.90	3	200	1.50%
2024/07/26	3	23.80	0	0.00	24.05	3	199	1.50%
2024/07/10	0	0.00	1	27.05	26.95	-1	194	-0.51%
2024/06/27	1	26.60	0	0.00	26.65	1	209	0.48%
2024/06/21	3	26.15	0	0.00	26.05	3	202	1.48%
2024/06/20	3	26.10	0	0.00	26.40	3	196	1.52%
2024/06/19	1	26.10	0	0.00	26.30	1	194	0.51%
2024/06/18	0	0.00	3	26.52	26.55	-3	188	-1.59%
2024/06/11	0	0.00	0	25.20	25.00	0	178	0.00%
2024/05/28	0	0.00	1	25.30	25.40	-1	193	-0.52%
2024/05/27	1	25.20	1	24.85	24.55	0	189	0.00%
2024/05/22	0	0.00	1	24.60	24.35	-1	239	-0.42%
2024/05/09	0	0.00	3	24.10	24.05	-3	248	-1.21%
2024/05/06	1	23.45	0	0.00	23.30	1	246	0.41%
2024/04/30	1	23.35	0	0.00	24.05	1	251	0.40%
2024/04/29	2	22.70	0	0.00	22.95	2	247	0.81%
2024/04/10	0	0.00	7	24.71	24.95	-7	246	-2.84%
2024/04/02	0	0.00	1	23.00	22.95	-1	233	-0.43%
2024/03/27	4	22.61	0	0.00	22.50	4	237	1.69%
2024/03/26	0	23.00	0	0.00	22.80	0	235	0.00%
2024/03/25	0	23.30	13	23.08	22.95	-13	237	-5.48%
2024/03/21	1	22.85	3	22.90	22.85	-2	245	-0.81%
2024/03/20	2	22.90	2	23.05	22.80	0	246	0.00%
2024/03/19	0	0.00	23	22.90	22.90	-23	251	-9.16%
2024/03/18	0	0.00	2	22.93	23.05	-2	252	-0.79%
2024/02/27	1	25.50	0	0.00	25.55	1	483	0.21%
2024/02/26	0	0.00	2	26.95	26.10	-2	510	-0.39%
2024/02/20	0	0.00	1	25.70	25.25	-1	777	-0.13%
2024/02/19	1	25.90	0	0.00	25.75	1	783	0.13%
2024/01/25	0	25.70	0	0.00	25.55	0	1,023	0.00%
2024/01/19	2	25.10	0	0.00	25.25	2	1,014	0.20%
2024/01/10	0	0.00	3	25.80	25.40	-3	1,001	-0.30%
2023/12/20	1	27.10	0	0.00	27.75	1	970	0.10%
2023/12/19	1	27.20	0	0.00	27.00	1	966	0.10%
2023/12/15	2	27.30	0	0.00	27.35	2	957	0.21%
2023/12/08	5	30.11	0	0.00	29.45	5	911	0.55%
2023/12/07	3	28.50	0	0.00	28.60	3	828	0.36%
2023/12/01	0	0.00	5	29.05	28.90	-5	793	-0.63%
2023/11/30	0	0.00	13	29.81	29.75	-13	779	-1.67%
2023/11/29	13	29.10	0	0.00	29.20	13	742	1.75%
2023/11/28	2	27.75	0	0.00	28.00	2	712	0.28%
2023/11/21	29	29.13	4	29.26	29.45	25	625	4.00%
2023/11/20	6	30.02	6	29.65	30.25	0	541	0.00%
2023/11/17	9	27.44	8	27.43	27.50	1	406	0.25%
2023/11/16	10	24.88	0	0.00	25.00	10	333	3.00%
2023/11/09	10	26.71	0	0.00	26.80	10	272	3.68%
2023/11/07	0	0.00	2	26.05	25.00	-2	195	-1.02%
2023/11/06	2	23.48	0	0.00	24.00	2	151	1.32%
2023/11/03	0	0.00	3	24.42	24.50	-3	126	-2.37%
2023/10/23	1	21.60	0	0.00	21.10	1	96	1.04%
2023/10/04	0	0.00	4	22.30	22.35	-4	123	-3.24%
2023/10/03	0	0.00	2	22.60	22.60	-2	125	-1.60%
2023/10/02	0	0.00	1	22.85	22.65	-1	127	-0.78%
2023/09/28	0	0.00	3	22.62	22.55	-3	131	-2.28%
2023/09/07	1	23.00	0	0.00	23.10	1	198	0.50%
2023/09/04	0	0.00	0.9	23.40	23.65	-0.9	218	-0.40%
2023/08/30	2	23.30	0	0.00	23.35	2	258	0.78%
2023/08/28	1	22.80	0	0.00	22.70	1	299	0.33%
2023/08/17	8	24.50	0	0.00	24.50	8	394	2.03%
2023/08/02	0	0.00	1	24.45	24.40	-1	548	-0.18%
2023/07/28	1	25.50	0.1	26.75	25.65	0.9	549	0.16%
2023/07/19	2	25.85	0	0.00	25.35	2	627	0.32%
2023/07/18	0	0.00	10	25.65	25.75	-10	631	-1.58%
2023/07/14	10	26.70	0	0.00	26.40	10	637	1.57%
2023/05/29	0	0.00	10	28.20	30.20	-10	821	-1.22%
2023/05/17	0	0.00	1	29.85	30.15	-1	754	-0.13%
2023/05/16	0	0.00	10	30.63	29.70	-10	744	-1.34%
2023/04/21	0	0.00	2	26.25	26.20	-2	672	-0.30%
2023/04/18	2	28.40	0	0.00	28.25	2	679	0.29%
2023/04/10	0	0.00	0	27.00	27.05	0	640	0.00%
2023/03/31	0	27.60	0	0.00	27.00	0	642	0.00%
2023/03/24	0	27.65	0	0.00	27.25	0	639	0.00%
2023/03/16	0	27.26	0	0.00	26.30	0	639	0.00%
2023/03/13	0	27.40	0	0.00	26.90	0	707	0.00%
2023/03/09	2	28.15	0	0.00	28.25	2	739	0.27%
2023/03/08	9	29.43	0	0.00	29.30	9	725	1.24%
2023/03/07	0	0.00	11	28.20	28.20	-11	662	-1.66%
2023/02/23	1	25.55	0	0.00	25.50	1	762	0.13%
2023/02/09	0	0.00	2	25.95	25.95	-2	646	-0.31%
2022/12/07	1	25.35	0	0.00	24.70	1	601	0.17%
2022/12/05	22	27.20	20	27.18	27.35	2	567	0.35%
2022/12/02	10	26.20	10	26.50	26.50	0	467	0.00%
2022/11/28	1	24.40	1	23.80	23.85	0	388	0.00%
2022/11/24	7	24.50	0	0.00	24.50	7	369	1.89%
2022/11/23	3	24.85	0	0.00	25.00	3	332	0.90%
2022/06/14	2	23.50	0	0.00	23.40	2	118	1.68%
2022/06/08	4	24.13	0	0.00	24.25	4	119	3.36%
2022/06/07	1	24.45	0	0.00	24.30	1	119	0.84%
2022/05/24	0	0.00	22	23.37	23.10	-22	122	-18.03%
2022/05/18	22	23.10	0	0.00	23.10	22	121	18.10%
2022/03/16	1	28.20	0	0.00	28.50	1	199	0.50%
2022/02/22	0	0.00	2	31.40	31.45	-2	208	-0.96%
2022/02/11	0	0.00	19	32.62	32.30	-19	215	-8.82%
2022/02/07	2	31.60	0	0.00	31.95	2	219	0.91%
2022/01/26	0	0.00	2	31.00	31.50	-2	220	-0.91%
2022/01/25	1	32.10	0	0.00	31.55	1	224	0.45%
2022/01/20	18	32.74	0	0.00	33.65	18	251	7.16%
2022/01/19	2	32.20	0	0.00	33.00	2	252	0.79%
2022/01/06	1	34.30	1	34.45	34.20	0	253	0.00%
2022/01/04	0	0.00	1	37.50	35.85	-1	241	-0.41%
2022/01/03	1	34.35	3	34.50	36.30	-2	203	-0.98%
2021/12/23	1	32.10	0	0.00	32.15	1	175	0.57%
2021/12/15	1	31.65	0	0.00	31.80	1	181	0.55%
2021/12/14	1	31.85	0	0.00	31.90	1	180	0.56%
2021/12/03	0	0.00	1	31.90	31.70	-1	176	-0.57%
2021/11/29	1	32.90	0	0.00	32.00	1	181	0.55%
2021/11/23	0	0.00	2	34.23	33.90	-2	181	-1.10%
2021/11/22	0	0.00	1	33.35	34.20	-1	177	-0.56%
2021/11/15	1	33.15	0	0.00	33.05	1	180	0.56%
2021/11/08	0	0.00	1	33.30	33.15	-1	193	-0.52%
2021/11/02	4	33.74	3	33.65	33.35	1	213	0.47%
2021/11/01	0	0.00	2	35.50	34.50	-2	211	-0.94%
2021/10/29	2	34.00	0	0.00	34.00	2	205	0.97%
2021/10/28	1	32.70	2	32.53	32.65	-1	188	-0.53%
2021/10/26	4	32.39	4	32.34	32.45	0	192	0.00%
2021/10/25	0	0.00	1	31.60	31.65	-1	191	-0.52%
2021/10/22	2	31.00	0	0.00	30.95	2	199	1.00%
2021/10/21	1	32.30	0	0.00	31.50	1	211	0.47%
2021/10/20	0	0.00	1	31.40	31.50	-1	222	-0.45%
2021/10/19	0	0.00	1	30.90	30.90	-1	232	-0.43%
2021/10/04	1	29.75	0	0.00	29.55	1	346	0.29%
2021/09/30	0	0.00	1	32.15	31.95	-1	349	-0.29%
2021/09/24	2	30.88	0	0.00	30.80	2	378	0.53%
2021/08/06	1	38.40	0	0.00	38.80	1	540	0.18%
2021/08/05	1	38.90	0	0.00	38.65	1	548	0.18%
2021/07/27	0	0.00	1	41.60	39.70	-1	583	-0.17%
2021/07/26	1	40.95	0	0.00	40.60	1	587	0.17%
2021/07/23	0	0.00	2	39.85	39.75	-2	578	-0.35%
2021/07/22	1	38.90	0	0.00	38.80	1	570	0.18%
2021/07/21	1	38.45	0	0.00	38.50	1	576	0.17%
2021/07/19	0	0.00	1	41.70	40.80	-1	571	-0.18%
2021/07/12	1	38.90	0	0.00	39.20	1	543	0.18%
2021/07/09	0	0.00	8	39.45	39.40	-8	541	-1.48%
2021/07/07	2	39.45	0	0.00	39.10	2	566	0.35%
2021/07/06	1	39.45	0	0.00	40.00	1	587	0.17%
2021/07/05	0	0.00	1	40.30	40.85	-1	636	-0.16%
2021/06/29	1	39.40	1	38.85	38.90	0	639	0.00%
2021/06/18	1	40.00	0	0.00	39.90	1	635	0.16%
2021/06/16	0	0.00	2	42.90	42.00	-2	651	-0.31%
2021/06/11	1	37.70	0	0.00	37.60	1	776	0.13%
2021/05/24	1	38.20	0	0.00	38.50	1	845	0.12%
2021/05/12	1	35.00	11	35.78	35.30	-10	856	-1.17%
2021/05/06	2	41.33	0	0.00	41.40	2	847	0.24%
2021/05/04	1	39.00	0	0.00	40.90	1	847	0.12%
2021/05/03	1	44.35	0	0.00	43.25	1	837	0.12%
2021/04/27	1	46.60	0	0.00	46.60	1	843	0.12%
2021/04/19	0	0.00	1	48.70	49.10	-1	849	-0.12%
2021/04/13	1	49.00	2	49.65	48.20	-1	879	-0.11%
2021/04/12	1	50.50	0	0.00	49.80	1	873	0.11%
2021/04/09	0	0.00	1	50.60	50.10	-1	863	-0.12%
2021/04/07	0	0.00	1	48.55	48.55	-1	806	-0.12%
2021/03/24	0	0.00	8	49.15	49.00	-8	909	-0.88%
2021/03/23	8	49.20	0	0.00	49.35	8	912	0.88%
2021/03/22	0	0.00	1	49.35	49.45	-1	918	-0.11%
2021/03/19	0	0.00	2	51.20	50.40	-2	994	-0.20%
2021/03/18	11	52.47	11	52.07	51.60	0	1,002	0.00%
2021/03/17	4	51.95	1	52.80	52.40	3	952	0.31%
2021/02/01	0	0.00	4	43.68	44.20	-4	2,785	-0.14%
2021/01/28	2	45.30	0	0.00	45.20	2	3,166	0.06%
2021/01/15	0	0.00	2	47.53	46.65	-2	3,762	-0.05%
2021/01/14	1	48.75	0	0.00	48.65	1	4,055	0.02%
2020/12/28	1	52.40	0	0.00	52.20	1	4,807	0.02%
2020/12/25	0	0.00	3	54.07	52.80	-3	4,791	-0.06%
2020/12/22	0	0.00	8	51.30	50.00	-8	4,721	-0.17%
2020/12/21	8	51.00	0	0.00	50.90	8	4,719	0.17%
2020/12/17	1	52.10	0	0.00	52.10	1	4,711	0.02%
2020/12/16	2	52.70	8	52.70	52.50	-6	4,704	-0.13%
2020/12/15	3	54.40	4	53.38	52.20	-1	4,691	-0.02%
2020/12/10	11	52.57	0	0.00	52.20	11	4,573	0.24%
2020/12/03	1	58.50	1	58.00	55.50	0	4,602	0.00%
2020/12/02	0	0.00	1	55.20	55.10	-1	4,432	-0.02%
2020/12/01	2	56.30	1	54.90	54.90	1	4,412	0.02%
2020/11/30	4	56.90	0	0.00	56.10	4	4,380	0.09%
2020/11/27	1	56.00	0	0.00	56.70	1	4,321	0.02%
2020/11/26	9.1	57.80	9	57.64	55.40	0.1	4,245	0.00%
2020/11/25	0	0.00	1	55.20	54.70	-1	3,601	-0.03%
2020/11/24	1	53.70	0	0.00	54.10	1	3,523	0.03%
2020/11/23	6	53.17	0	0.00	52.90	6	3,477	0.17%
2020/11/20	8	55.29	10	54.75	53.50	-2	3,451	-0.06%
2020/11/19	3	52.87	5	54.60	56.40	-2	3,221	-0.06%
2020/11/17	0	0.00	2	52.20	51.80	-2	3,067	-0.07%
2020/11/16	2	51.70	0	0.00	51.20	2	3,064	0.07%
2020/11/13	0	0.00	1	51.30	52.00	-1	3,051	-0.03%
2020/11/12	2	51.60	3	51.57	51.00	-1	3,026	-0.03%
2020/11/11	1	51.80	2	51.50	52.20	-1	3,014	-0.03%
2020/11/10	3	53.20	0	0.00	52.20	3	2,985	0.10%
2020/11/09	2	55.20	1	55.20	55.20	1	2,932	0.03%
2020/11/06	6	54.08	3	54.57	54.80	3	2,798	0.11%
2020/11/05	0	0.00	1	54.50	55.10	-1	2,597	-0.04%
2020/10/30	5	54.30	6	50.67	50.50	-1	2,322	-0.04%
2020/10/26	1	54.20	0	0.00	52.80	1	2,030	0.05%
2020/10/23	0	0.00	1	56.90	55.50	-1	1,939	-0.05%
2020/10/22	41	56.16	39	57.87	55.00	2	1,792	0.11%
2020/10/19	15	51.23	14	52.70	49.70	1	1,308	0.08%
2020/10/16	1	48.90	16	49.61	50.50	-15	1,035	-1.45%
2020/10/15	0	0.00	3	45.95	45.95	-3	740	-0.41%
2020/10/14	0	0.00	3	38.90	41.80	-3	716	-0.42%
2020/10/13	1	37.50	0	0.00	38.00	1	663	0.15%
2020/10/12	0	0.00	1	36.65	36.90	-1	663	-0.15%
2020/10/08	2	36.90	0	0.00	37.00	2	665	0.30%
2020/10/07	0	0.00	3	37.30	37.45	-3	676	-0.44%
2020/09/22	0	0.00	12	36.57	37.00	-12	783	-1.53%
2020/09/18	4	38.04	0	0.00	38.20	4	778	0.51%
2020/09/17	0	0.00	1	38.25	37.75	-1	778	-0.13%
2020/09/16	1	37.50	0	0.00	37.50	1	775	0.13%
2020/09/15	4	38.19	0	0.00	38.05	4	770	0.52%
2020/09/14	12	38.30	0	0.00	38.25	12	771	1.56%
2020/09/11	0	0.00	2	38.50	38.50	-2	766	-0.26%
2020/09/10	3	41.48	11	41.45	40.35	-8	739	-1.08%
2020/09/09	11	39.44	0	0.00	39.20	11	667	1.65%
2020/09/07	1	36.60	1	37.15	36.50	0	618	0.00%
2020/09/03	0	0.00	13	36.45	36.40	-13	650	-2.00%
2020/08/31	0	0.00	10	36.33	36.05	-10	653	-1.53%
2020/08/28	0	0.00	10	35.90	36.20	-10	664	-1.50%
2020/08/27	10	35.95	0	0.00	35.35	10	682	1.47%
2020/08/26	23	36.43	1	36.50	36.05	22	711	3.09%
2020/08/25	0	0.00	10	35.50	35.75	-10	713	-1.40%
2020/08/24	10	34.50	0	0.00	34.80	10	717	1.39%
2020/08/21	0	0.00	10	33.57	33.85	-10	722	-1.38%
2020/08/20	1	33.50	20	34.76	32.45	-19	722	-2.63%
2020/07/31	0	0.00	5	37.00	37.05	-5	1,184	-0.42%
2020/07/30	5	37.15	0	0.00	37.00	5	1,192	0.42%
2020/07/29	5	34.50	21	35.86	36.50	-16	1,204	-1.33%
2020/07/27	8	37.03	0	0.00	36.10	8	1,221	0.65%
2020/07/24	8	38.00	0	0.00	38.10	8	1,250	0.64%
2020/07/23	0	0.00	5	39.60	39.15	-5	1,272	-0.39%
2020/07/21	0	0.00	4	40.14	39.80	-4	1,480	-0.27%
2020/07/20	4	38.91	0	0.00	39.20	4	1,489	0.27%
2020/07/16	5	40.15	0	0.00	40.10	5	1,510	0.33%
2020/07/13	10	40.50	0	0.00	40.65	10	1,529	0.65%
2020/07/08	14	43.46	10	43.00	43.10	4	1,551	0.26%
2020/07/07	0	0.00	10	43.95	44.50	-10	1,540	-0.65%
2020/07/06	0	0.00	5	41.65	41.65	-5	1,510	-0.33%
2020/07/03	5	40.85	0	0.00	40.90	5	1,566	0.32%
2020/07/01	0	0.00	5	41.40	41.40	-5	1,597	-0.31%
2020/06/30	0	0.00	5	40.75	40.70	-5	1,601	-0.31%
2020/06/24	5	40.05	0	0.00	39.90	5	1,671	0.30%
2020/06/23	5	40.30	0	0.00	40.20	5	1,689	0.30%
2020/06/17	5	40.60	5	41.10	40.40	0	1,694	0.00%
2020/06/16	13	39.87	3	40.03	40.05	10	1,700	0.59%
2020/06/15	0	0.00	5	39.41	39.15	-5	1,710	-0.29%
2020/06/12	0	0.00	2	40.30	40.45	-2	1,754	-0.11%
2020/06/11	5	43.55	4	42.40	41.60	1	1,769	0.06%
2020/06/09	5	45.75	0	0.00	44.70	5	1,796	0.28%
2020/06/08	2	45.20	0	0.00	45.25	2	1,814	0.11%
2020/06/05	4	45.75	0	0.00	45.75	4	1,813	0.22%
2020/06/04	4	45.50	0	0.00	45.10	4	1,815	0.22%
2020/06/02	1	45.85	10	44.80	45.55	-9	1,797	-0.50%
2020/05/29	6	43.34	0	0.00	43.20	6	1,761	0.34%
2020/05/28	10	44.77	5	43.83	43.70	5	1,759	0.28%
2020/05/26	1	44.65	0	0.00	44.65	1	1,769	0.06%
2020/05/22	5	44.94	0	0.00	44.20	5	1,763	0.28%
2020/05/21	5	46.26	5	46.90	45.55	0	1,759	0.00%
2020/05/20	0	0.00	4	43.90	45.20	-4	1,743	-0.23%
2020/05/19	5	44.10	0	0.00	43.90	5	1,730	0.29%
2020/05/18	5	44.15	0	0.00	43.75	5	1,724	0.29%
2020/05/15	21	44.76	8	45.65	45.75	13	1,712	0.76%
2020/05/14	17	46.25	0	0.00	45.65	17	1,692	1.00%
2020/05/13	0	0.00	1	48.55	48.50	-1	1,668	-0.06%
2020/05/12	10	47.72	2	47.30	48.00	8	1,629	0.49%
2020/05/11	6	46.76	38	47.27	49.05	-32	1,550	-2.06%
2020/05/08	0	0.00	11	45.30	44.60	-11	1,392	-0.79%
2020/05/07	0	0.00	5	43.50	44.60	-5	1,369	-0.37%
2020/05/06	0	0.00	7	43.43	43.30	-7	1,357	-0.52%
2020/05/05	1	43.55	1	43.30	43.65	0	1,358	0.00%
2020/05/04	1	42.65	0	0.00	42.65	1	1,357	0.07%
2020/04/30	5	44.20	0	0.00	43.85	5	1,357	0.37%
2020/04/29	5	44.05	0	0.00	44.00	5	1,369	0.36%
2020/04/28	8	44.05	0	0.00	44.00	8	1,375	0.58%
2020/04/27	41	47.71	40	45.92	45.35	1	1,373	0.07%
2020/04/24	6	44.57	19	43.82	44.90	-13	1,277	-1.02%
2020/04/23	0	0.00	1	40.85	40.85	-1	1,187	-0.08%
2020/04/21	1	41.40	7	39.86	40.05	-6	1,175	-0.51%
2020/04/17	0	0.00	2	40.50	40.50	-2	1,159	-0.17%
2020/04/16	11	41.35	0	0.00	41.50	11	1,147	0.96%
2020/04/15	1	42.05	0	0.00	41.35	1	1,143	0.09%
2020/04/09	6	42.58	0	0.00	41.85	6	1,133	0.53%
2020/04/07	0	0.00	7	38.53	40.80	-7	1,066	-0.66%
2020/04/06	6	36.98	0	0.00	37.10	6	1,051	0.57%
2020/04/01	5	37.80	0	0.00	37.85	5	1,053	0.47%
2020/03/31	1	37.80	0	0.00	38.25	1	1,094	0.09%
2020/03/30	0	0.00	23	35.29	36.50	-23	1,081	-2.13%
2020/03/27	0	0.00	6	33.20	33.20	-6	1,053	-0.57%
2020/03/26	2	29.88	1	30.10	30.20	1	1,047	0.10%
2020/03/24	5	26.87	5	27.71	27.40	0	1,098	0.00%
2020/03/20	0	0.00	5	28.65	28.40	-5	1,431	-0.35%
2020/03/19	3	26.93	0	0.00	26.70	3	1,428	0.21%
2020/03/18	5	29.70	5	31.30	29.65	0	1,414	0.00%
2020/03/17	3	32.90	0	0.00	32.90	3	1,364	0.22%
2020/03/16	1	36.70	3	36.88	36.55	-2	1,342	-0.15%
2020/03/12	5	45.10	0	0.00	45.10	5	1,297	0.39%
2020/03/09	0	0.00	1	51.40	51.10	-1	1,294	-0.08%
2020/03/05	1	55.30	0	0.00	54.80	1	1,310	0.08%
2020/02/25	0	0.00	111	55.52	56.60	-111	1,510	-7.35%	大賣/鉅額交易
2020/02/24	5	56.80	0	0.00	56.60	5	1,527	0.33%
2020/02/20	0	0.00	5	58.90	58.70	-5	1,588	-0.31%
2020/02/19	5	58.00	0	0.00	58.00	5	1,602	0.31%
2020/02/18	0	0.00	2	58.40	57.80	-2	1,623	-0.12%
2020/02/14	5	58.80	0	0.00	59.30	5	1,682	0.30%
2020/02/13	6	60.27	10	60.40	59.00	-4	1,745	-0.23%
2020/02/12	5	60.40	0	0.00	60.40	5	1,847	0.27%
2020/02/10	0	0.00	1	58.70	58.70	-1	1,956	-0.05%
2020/02/05	0	0.00	5	58.90	58.60	-5	2,244	-0.22%
2020/02/04	7	58.36	0	0.00	58.20	7	2,420	0.29%
2020/01/30	1	63.60	0	0.00	63.50	1	3,146	0.03%
2020/01/15	1	70.00	0	0.00	69.60	1	3,329	0.03%
2020/01/14	1	70.20	0	0.00	70.10	1	3,394	0.03%
2020/01/02	0	0.00	4	73.20	73.20	-4	3,448	-0.12%
2019/12/30	4	72.35	0	0.00	71.80	4	3,460	0.12%
2019/12/27	1	72.70	5	72.70	72.70	-4	3,452	-0.12%
2019/12/26	0	0.00	3	74.27	73.20	-3	3,447	-0.09%
2019/12/23	1	71.00	0	0.00	71.40	1	3,437	0.03%
2019/12/20	2	72.00	0	0.00	72.20	2	3,428	0.06%
2019/12/19	0	0.00	1	72.50	72.20	-1	3,421	-0.03%
2019/12/18	2	73.50	0	0.00	72.10	2	3,371	0.06%
2019/12/17	3	73.97	2	73.85	74.00	1	3,300	0.03%
2019/12/12	1	69.20	1	68.90	68.30	0	3,051	0.00%
2019/12/10	1	68.60	20	68.50	68.60	-19	3,069	-0.62%
2019/12/09	0	0.00	13	69.92	69.70	-13	3,076	-0.42%
2019/12/06	0	0.00	35	70.97	69.90	-35	3,088	-1.13%
2019/11/28	1	73.30	127	72.59	72.00	-126	3,218	-3.91%	大賣/鉅額交易
2019/11/26	1	72.20	2	72.30	71.20	-1	3,153	-0.03%
2019/11/25	1	71.30	5	72.04	71.30	-4	3,137	-0.13%
2019/11/22	5	70.80	0	0.00	70.50	5	3,105	0.16%
2019/11/21	2	67.35	2	68.50	68.40	0	3,075	0.00%
2019/11/20	1	69.90	0	0.00	68.80	1	3,073	0.03%
2019/11/19	3	69.97	1	69.60	70.00	2	3,061	0.07%
2019/11/15	0	0.00	1	71.50	70.60	-1	3,020	-0.03%
2019/11/13	4	73.50	4	73.30	73.40	0	2,969	0.00%
2019/11/12	9	73.56	10	74.22	74.50	-1	2,953	-0.03%
2019/11/11	2	72.75	2	73.40	71.10	0	2,908	0.00%
2019/11/08	2	77.70	15	78.81	78.10	-13	2,805	-0.46%
2019/11/07	4	79.80	6	78.90	78.00	-2	2,766	-0.07%
2019/11/06	5	78.60	3.1	81.02	78.00	2	2,711	0.07%
2019/11/05	3.1	80.34	6.1	80.57	81.00	-3.1	2,646	-0.12%
2019/11/04	12	81.91	16	80.88	80.60	-4	2,590	-0.15%
2019/11/01	20	79.23	14	79.58	78.80	6	2,446	0.25%
2019/10/31	11	79.57	7	79.20	76.10	4	2,295	0.17%
2019/10/30	13	79.57	7	80.34	80.90	6	2,036	0.29%
2019/10/29	2	75.20	15	75.01	76.30	-13	1,682	-0.77%
2019/10/28	2	70.10	3	70.13	69.40	-1	1,631	-0.06%
2019/10/25	3	70.03	15	70.12	69.20	-12	1,729	-0.69%
2019/10/24	3	69.77	4	69.78	69.30	-1	1,694	-0.06%
2019/10/22	3	67.07	0	0.00	68.20	3	1,591	0.19%
2019/10/21	1	65.70	0	0.00	65.60	1	1,542	0.06%
2019/10/14	7	65.80	0	0.00	65.70	7	1,574	0.44%
2019/10/09	5	67.90	2	67.60	67.10	3	1,556	0.19%
2019/10/08	0	0.00	10	66.30	66.10	-10	1,538	-0.65%
2019/10/07	15	66.73	28	66.64	66.20	-13	1,549	-0.84%
2019/09/27	0	0.00	5	64.62	65.00	-5	1,619	-0.31%
2019/09/26	3	67.37	0	0.00	65.50	3	1,644	0.18%
2019/09/25	0	0.00	1	65.40	64.30	-1	1,645	-0.06%
2019/09/24	1	65.90	0	0.00	65.80	1	1,692	0.06%
2019/09/23	2	65.10	0	0.00	64.80	2	1,721	0.12%
2019/09/20	0	0.00	5	65.30	64.60	-5	1,799	-0.28%
2019/09/16	5	64.20	0	0.00	63.90	5	1,800	0.28%
2019/09/12	1	65.10	0	0.00	65.00	1	1,802	0.06%
2019/09/11	0	0.00	1	65.20	64.90	-1	1,804	-0.06%
2019/09/06	0	0.00	288	68.90	68.50	-288	1,792	-16.07%	大賣/鉅額交易
2019/09/05	0.1	67.50	0	0.00	68.00	0.1	1,739	0.01%
2019/09/04	0	0.00	1	67.40	67.30	-1	1,729	-0.06%
2019/09/03	1	69.30	13	68.38	66.50	-12	1,720	-0.70%
2019/09/02	13	68.56	0	0.00	68.50	13	1,704	0.76%
2019/08/30	0	0.00	1	67.80	66.70	-1	1,632	-0.06%
2019/08/29	0	0.00	2	65.20	64.70	-2	1,607	-0.12%
2019/08/22	2	66.40	14	66.29	66.40	-12	1,622	-0.74%
2019/08/19	0	0.00	2	65.80	66.40	-2	1,659	-0.12%
2019/08/16	1	64.30	0	0.00	64.50	1	1,658	0.06%
2019/08/08	2	64.10	0	0.00	65.10	2	1,670	0.12%
2019/08/05	24	65.65	5	65.80	64.60	19	1,670	1.14%
2019/08/02	7	64.59	0	0.00	64.10	7	1,681	0.42%
2019/08/01	1	66.80	0	0.00	67.30	1	1,677	0.06%
2019/07/30	3	72.00	121	71.10	69.20	-118	1,630	-7.24%	大賣/鉅額交易
2019/07/29	54	70.25	11	68.68	72.20	43	1,553	2.77%
2019/07/26	0	0.00	10	65.20	65.70	-10	1,434	-0.70%
2019/07/25	5	63.38	0	0.00	63.80	5	1,425	0.35%
2019/07/24	10	66.00	5	64.96	64.20	5	1,410	0.35%
2019/07/23	5	66.30	0	0.00	66.60	5	1,416	0.35%
2019/07/16	0	0.00	0.1	66.10	66.10	-0.1	1,508	-0.01%
2019/07/15	1	67.00	0	0.00	67.10	1	1,507	0.07%
2019/07/12	2	68.10	0	0.00	67.40	2	1,534	0.13%
2019/07/11	1	67.20	1	68.50	68.50	0	1,532	0.00%
2019/07/10	0	0.00	3	69.43	69.30	-3	1,510	-0.20%
2019/07/09	0	0.00	2	68.35	68.10	-2	1,503	-0.13%
2019/07/08	2	68.60	0	0.00	67.60	2	1,512	0.13%
2019/07/05	2	69.90	2	70.75	69.90	0	1,501	0.00%
2019/07/04	2	70.10	3	70.40	70.10	-1	1,503	-0.07%
2019/07/03	2.1	69.90	0	0.00	69.90	2.1	1,500	0.14%
2019/07/02	1	67.80	4	69.95	69.90	-3	1,503	-0.20%
2019/07/01	0	0.00	5	68.82	68.90	-5	1,449	-0.34%
2019/06/28	2	65.65	17	65.06	66.20	-15	1,413	-1.06%
2019/06/27	2	66.10	4	63.90	66.00	-2	1,407	-0.14%
2019/06/25	0	0.00	3	60.60	60.20	-3	1,370	-0.22%
2019/06/24	1	60.00	1	60.40	60.60	0	1,368	0.00%
2019/06/20	2	61.90	0	0.00	61.90	2	1,367	0.15%
2019/06/19	0	0.00	3	60.50	60.20	-3	1,362	-0.22%
2019/06/14	6	60.05	0	0.00	59.90	6	1,385	0.43%
2019/06/05	0	0.00	11	57.59	57.50	-11	1,485	-0.74%
2019/06/04	1	58.00	0	0.00	59.00	1	1,496	0.07%
2019/06/03	10	58.40	10	56.60	57.80	0	1,513	0.00%
2019/05/31	10	58.10	10	57.30	57.30	0	1,517	0.00%
2019/05/30	0	0.00	19	57.44	57.50	-19	1,532	-1.24%
2019/05/27	0	0.00	5	55.30	55.40	-5	1,575	-0.32%
2019/05/24	20	53.40	0	0.00	54.40	20	1,609	1.24%
2019/05/17	0	0.00	6	57.30	55.60	-6	1,801	-0.33%
2019/05/15	0	0.00	5	59.00	59.70	-5	1,882	-0.27%
2019/05/13	0	0.00	5	59.10	58.30	-5	1,938	-0.26%
2019/05/09	11	60.09	0	0.00	60.00	11	1,962	0.56%
2019/05/08	0	0.00	3	57.20	57.60	-3	1,937	-0.15%
2019/05/06	0	0.00	1	57.30	57.10	-1	1,977	-0.05%
2019/05/02	0	0.00	1	60.40	60.50	-1	1,967	-0.05%
2019/04/30	0	0.00	1	59.00	59.00	-1	1,979	-0.05%
2019/04/29	1	59.10	0	0.00	58.40	1	2,006	0.05%
2019/04/26	1	61.60	1	62.50	61.30	0	2,016	0.00%
2019/04/25	6	63.25	5	63.50	63.70	1	2,030	0.05%
2019/04/24	1	64.70	0	0.00	64.80	1	2,041	0.05%
2019/04/23	5	65.60	0	0.00	64.70	5	2,081	0.24%
2019/04/22	3	66.30	3	65.27	66.10	0	2,109	0.00%
2019/04/17	2	62.30	5	62.80	62.00	-3	2,163	-0.14%
2019/04/16	8	64.04	0	0.00	63.30	8	2,176	0.37%
2019/04/15	0	0.00	1	62.60	64.50	-1	2,219	-0.05%
2019/04/12	4	61.90	1	61.90	62.20	3	2,229	0.13%
2019/04/11	2	63.60	0	0.00	63.20	2	2,232	0.09%
2019/04/10	1	66.20	0	0.00	66.00	1	2,218	0.05%
2019/04/01	0	0.00	3	65.00	64.90	-3	2,446	-0.12%
2019/03/29	1	61.60	0	0.00	61.50	1	2,433	0.04%
2019/03/28	2	62.70	0	0.00	62.60	2	2,447	0.08%
2019/03/26	0	0.00	2	66.20	65.30	-2	2,515	-0.08%
2019/03/25	2	65.40	1	65.50	65.50	1	2,572	0.04%
2019/03/22	1	66.90	0	0.00	67.00	1	2,644	0.04%
2019/03/21	2	67.10	0	0.00	68.00	2	2,791	0.07%
2019/03/19	2	67.00	0	0.00	66.70	2	2,903	0.07%
2019/03/18	2	67.40	2	68.40	67.90	0	2,942	0.00%
2019/03/15	0	0.00	4	70.48	70.00	-4	2,981	-0.13%
2019/03/14	3	70.90	2	70.60	70.80	1	3,036	0.03%
2019/03/13	0	0.00	2	68.90	68.00	-2	3,009	-0.07%
2019/03/11	2	66.90	1	66.40	66.10	1	2,994	0.03%
2019/03/08	0	0.00	1	66.30	68.00	-1	2,967	-0.03%
2019/03/07	1	69.00	0	0.00	66.30	1	2,941	0.03%
2019/03/06	1	70.30	0	0.00	70.40	1	2,893	0.03%
2019/03/04	0	0.00	1	73.00	72.80	-1	2,847	-0.04%
2019/02/26	0	0.00	1	69.60	69.60	-1	2,800	-0.04%
2019/02/25	0	0.00	1	72.10	71.80	-1	2,776	-0.04%
2019/02/22	2	67.70	7	67.44	66.90	-5	2,721	-0.18%
2019/02/21	3	69.83	0	0.00	69.70	3	2,679	0.11%
2019/02/20	5	72.22	1	72.70	72.10	4	2,639	0.15%
2019/02/19	1	70.90	0	0.00	73.10	1	2,573	0.04%
2019/02/18	5	64.30	15.2	64.47	68.70	-10.2	2,509	-0.41%
2019/02/14	0	0.00	1	60.40	62.50	-1	2,405	-0.04%
2019/02/13	3	58.10	1	57.70	57.80	2	2,345	0.09%
2019/01/30	4	51.30	1	51.70	51.00	3	2,193	0.14%
2019/01/29	1	51.10	0	0.00	51.00	1	2,178	0.05%
2019/01/28	0	0.00	1	51.00	52.00	-1	2,168	-0.05%
2019/01/25	1	49.50	0	0.00	50.60	1	2,134	0.05%
2019/01/24	1	49.30	0	0.00	49.30	1	2,113	0.05%
2019/01/18	0	0.00	4	52.35	50.80	-4	2,027	-0.20%
2019/01/17	2	53.35	5	53.04	53.00	-3	1,974	-0.15%
2019/01/16	0	0.00	2	52.60	52.50	-2	1,941	-0.10%
2019/01/15	8	52.78	6	53.67	52.90	2	1,909	0.10%
2019/01/14	7	50.08	6	50.43	50.40	1	1,844	0.05%
2019/01/11	6	49.37	11	48.57	50.20	-5	1,779	-0.28%
2019/01/10	0	0.00	2	45.20	45.85	-2	1,672	-0.12%
2019/01/09	2	46.83	1	47.50	46.05	1	1,637	0.06%
2019/01/08	2	45.18	3	45.45	45.00	-1	1,587	-0.06%
2019/01/07	2	46.03	3	46.00	46.20	-1	1,556	-0.06%
2019/01/04	1	41.80	0	0.00	42.70	1	1,503	0.07%
2019/01/03	3	43.68	2	43.75	43.60	1	1,477	0.07%
2018/12/27	0	0.00	1	46.15	46.00	-1	1,401	-0.07%
2018/12/26	2	47.93	4	45.75	45.30	-2	1,353	-0.15%
2018/12/25	13	47.37	9	47.70	49.00	4	1,280	0.31%
2018/12/24	4	45.61	9	45.33	47.30	-5	1,161	-0.43%
2018/12/21	5	43.74	1	43.00	43.80	4	1,065	0.38%
2018/12/20	2	43.90	20	42.53	43.90	-18	1,020	-1.76%
2018/12/18	20	42.92	0	0.00	42.50	20	917	2.18%
2018/12/17	3	46.00	93	45.53	44.90	-90	848	-10.60%
2018/12/14	91	45.49	3	42.23	45.00	88	759	11.59%
2018/12/13	0	0.00	6	40.98	41.45	-6	595	-1.01%
2018/12/12	5	37.58	3	38.30	37.70	2	512	0.39%
2018/12/11	6	36.94	6	36.18	38.80	0	449	0.00%
2018/12/10	6	38.15	4	38.66	37.60	2	389	0.51%
2018/12/07	1	38.70	4	39.88	39.60	-3	325	-0.92%