興能高 (6558)-富邦-高雄券商分點個股進出

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
32.20
漲跌
▲1.25
漲幅
+4.04%
成交量
24,213張
產業
上市其他電子類股
204人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/11/22	66.2	31.58	66	31.80	32.20	0.2	1,218	0.02%
2024/11/21	12	29.88	7	30.15	30.95	5	815	0.61%
2024/11/20	22	29.89	17	29.27	28.15	5	727	0.69%
2024/11/19	12	30.43	17	30.71	31.25	-5	510	-0.98%
2024/11/18	6	27.10	9.1	27.97	28.45	-3.1	354	-0.87%
2024/11/15	26.1	27.26	14	26.81	25.90	12.1	261	4.63%
2024/08/26	0	22.15	0	0.00	21.90	0	172	0.00%
2024/08/07	1	21.15	0	0.00	21.35	1	200	0.50%
2024/07/22	0	0.00	3	24.15	24.10	-3	199	-1.51%
2024/07/12	0	0.00	5	26.80	26.55	-5	193	-2.58%
2024/07/11	3	26.93	0	0.00	27.00	3	193	1.55%
2024/07/10	5	27.10	0	0.00	26.95	5	194	2.57%
2024/07/03	0	0.00	12	26.70	26.75	-12	215	-5.56%
2024/06/18	12	26.56	2	26.35	26.55	10	188	5.29%
2024/06/13	0	24.85	0	0.00	24.75	0	173	0.00%
2024/06/07	0	25.40	0	0.00	25.25	0	181	0.00%
2024/05/28	2	25.25	0	0.00	25.40	2	193	1.03%
2024/05/22	0	0.00	1	24.55	24.35	-1	239	-0.42%
2024/05/20	1	23.60	0	0.00	23.80	1	236	0.42%
2024/05/17	1	24.10	0	0.00	23.70	1	238	0.42%
2024/05/09	0	23.90	1	23.55	24.05	-1	248	-0.40%
2024/03/29	0	0.00	0	22.55	22.55	0	234	0.00%
2024/03/27	0	22.95	0	0.00	22.50	0	237	0.00%
2024/03/26	0	23.98	0	0.00	22.80	0	235	0.00%
2024/03/22	0	23.25	0	0.00	23.20	0	241	0.00%
2024/03/19	0	23.95	0	0.00	22.90	0	251	0.00%
2024/03/18	0	23.45	0	0.00	23.05	0	252	0.00%
2024/03/15	0	23.26	0	0.00	22.85	0	269	0.00%
2024/03/07	0	0.00	2	25.40	25.05	-2	391	-0.51%
2024/02/29	0	25.60	0	0.00	25.75	0	477	0.00%
2024/02/26	1	27.00	1	27.35	26.10	0	510	0.00%
2024/02/22	0	0.00	10	25.50	25.35	-10	570	-1.75%
2024/01/05	0	0.00	3	27.00	27.05	-3	993	-0.30%
2023/12/19	0	0.00	1	26.85	27.00	-1	966	-0.10%
2023/12/13	0	0.00	2	27.40	27.35	-2	950	-0.21%
2023/12/11	1	28.00	0	0.00	28.00	1	930	0.11%
2023/12/08	4	29.63	2	30.18	29.45	2	911	0.22%
2023/12/06	0	0.00	1	28.25	28.15	-1	823	-0.12%
2023/12/05	0	0.00	1	28.10	28.10	-1	819	-0.12%
2023/12/04	1	29.40	0	0.00	29.10	1	807	0.12%
2023/12/01	2	29.18	2	29.15	28.90	0	793	0.00%
2023/11/30	2	29.88	11	29.94	29.75	-9	779	-1.16%
2023/11/29	4	29.33	1	29.00	29.20	3	742	0.40%
2023/11/21	11	29.20	1.9	29.20	29.45	9.2	625	1.46%
2023/11/20	20	29.18	17	29.89	30.25	3	541	0.55%
2023/11/17	4	27.50	0	0.00	27.50	4	406	0.98%
2023/11/14	4	25.50	1	25.70	25.60	3	317	0.94%
2023/11/13	2	26.00	0	0.00	26.20	2	305	0.65%
2023/11/08	1	26.25	0	0.00	25.70	1	225	0.44%
2023/11/07	2	25.45	2	25.40	25.00	0	195	0.00%
2023/11/03	5	24.09	5	23.85	24.50	0	126	0.00%
2023/10/11	0	24.60	0	0.00	22.45	0	113	0.00%
2023/10/04	0	0.00	1	22.25	22.35	-1	123	-0.81%
2023/10/02	1	22.65	0	0.00	22.65	1	127	0.78%
2023/09/04	0.3	23.75	0	0.00	23.65	0.3	218	0.11%
2023/08/31	0	23.95	0	0.00	23.90	0	238	0.00%
2023/08/17	1	24.60	1	24.25	24.50	0	394	0.00%
2023/08/10	0	0.00	2	22.83	23.00	-2	504	-0.40%
2023/07/31	2	25.25	0	0.00	25.10	2	548	0.36%
2023/07/27	0	25.20	0	0.00	25.20	0	555	0.00%
2023/07/26	0	25.30	0	0.00	24.70	0	569	0.00%
2023/07/21	0	28.45	0	0.00	25.55	0	605	0.00%
2023/07/14	0	26.85	0	0.00	26.40	0	637	0.00%
2023/07/13	0	28.00	0	0.00	26.20	0	662	0.00%
2023/07/06	0	0.00	1	27.80	27.90	-1	666	-0.15%
2023/07/05	0.2	27.50	0	0.00	27.25	0.2	665	0.02%
2023/07/04	2	28.05	0	0.00	27.90	2	660	0.30%
2023/07/03	0	0.00	2	28.15	27.95	-2	660	-0.30%
2023/06/27	0.2	28.25	0	0.00	27.75	0.2	665	0.02%
2023/06/26	0	0.00	1	28.25	28.00	-1	666	-0.15%
2023/06/19	0.3	29.80	0	0.00	28.85	0.3	668	0.04%
2023/06/14	0	0.00	1	30.50	29.60	-1	666	-0.15%
2023/06/13	1	30.10	0	0.00	30.20	1	677	0.15%
2023/06/12	0	0.00	3	30.20	30.20	-3	687	-0.44%
2023/06/09	4	31.05	1	30.95	30.90	3	714	0.42%
2023/06/05	0	0.00	1	33.60	33.35	-1	807	-0.12%
2023/06/02	6	32.73	7	32.89	33.00	-1	871	-0.11%
2023/05/31	2	31.20	72	31.23	30.95	-70	839	-8.34%
2023/05/29	5	29.60	5	30.20	30.20	0	821	0.00%
2023/05/26	0	0.00	1	29.10	28.90	-1	808	-0.12%
2023/05/25	1	30.85	0	0.00	31.15	1	783	0.13%
2023/05/23	75	30.90	54	31.16	31.20	21	778	2.70%
2023/05/18	0	0.00	2	29.95	29.90	-2	757	-0.26%
2023/05/17	3	29.75	1	29.60	30.15	2	754	0.27%
2023/05/16	56	30.54	4	30.38	29.70	52	744	6.99%
2023/05/15	0	0.00	3	29.10	28.80	-3	689	-0.44%
2023/05/03	3	28.10	2	28.10	27.90	1	747	0.13%
2023/04/28	0	0.00	4	29.20	28.75	-4	732	-0.55%
2023/04/27	2	28.20	1	28.10	28.30	1	708	0.14%
2023/04/26	2	26.73	2	26.65	27.40	0	698	0.00%
2023/04/25	3	27.65	1	27.70	27.05	2	694	0.29%
2023/04/18	0	0.00	2	28.50	28.25	-2	679	-0.29%
2023/04/13	0	0.00	0	27.20	26.60	0	646	0.00%
2023/03/29	0	26.70	0	0.00	26.40	0	639	0.00%
2023/03/28	0	26.50	0	0.00	26.20	0	643	0.00%
2023/03/21	2	27.05	0	0.00	26.95	2	634	0.32%
2023/03/20	0	26.20	0	0.00	26.30	0	632	0.00%
2023/03/16	0	26.92	0	0.00	26.30	0	639	0.00%
2023/03/14	2	28.85	2	28.65	28.45	0	642	0.00%
2023/03/13	0	26.80	0	0.00	26.90	0	707	0.00%
2023/03/09	1	29.00	0.1	28.48	28.25	1	739	0.13%
2023/03/08	5	28.99	5.1	29.36	29.30	-0.1	725	-0.01%
2023/03/07	0	0.00	2	28.20	28.20	-2	662	-0.31%
2023/02/23	2	25.55	0	0.00	25.50	2	762	0.26%
2023/02/13	0	0.00	1	25.30	25.25	-1	725	-0.14%
2023/02/10	3.1	26.72	3	26.90	26.10	0.1	719	0.01%
2023/02/09	0	0.00	3	24.68	25.95	-3	646	-0.46%
2022/12/30	0	0.00	1	21.85	21.85	-1	650	-0.15%
2022/12/29	1	21.30	2	21.28	21.75	-1	649	-0.15%
2022/12/28	2	21.98	2	22.05	21.65	0	650	0.00%
2022/12/27	1	22.15	1	22.30	22.10	0	648	0.00%
2022/12/23	4	22.30	4	22.36	22.25	0	648	0.00%
2022/12/22	3	21.92	3	21.98	21.95	0	642	0.00%
2022/12/21	3	21.97	3	22.10	21.70	0	642	0.00%
2022/12/20	4	22.28	3	22.60	21.85	1	641	0.16%
2022/12/16	2	22.98	1	23.00	22.85	1	634	0.16%
2022/12/15	1	24.00	0	0.00	23.95	1	629	0.16%
2022/12/14	1	24.45	1	24.60	24.35	0	626	0.00%
2022/12/12	1	24.00	1	24.45	24.40	0	619	0.00%
2022/12/09	1	24.80	1	24.95	24.30	0	615	0.00%
2022/12/08	1	24.80	7	24.79	24.70	-6	608	-0.99%
2022/12/07	3	24.95	0	0.00	24.70	3	601	0.50%
2022/12/06	5	26.34	0	0.00	26.15	5	581	0.86%
2022/12/05	12	26.75	13	27.32	27.35	-1	567	-0.18%
2022/12/02	1	24.35	3	24.50	26.50	-2	467	-0.43%
2022/11/30	1	23.90	0	0.00	24.20	1	419	0.24%
2022/11/29	6	24.89	6	24.93	24.05	0	411	0.00%
2022/11/24	1	24.30	1	24.10	24.50	0	369	0.00%
2022/11/23	2	24.18	40	23.35	25.00	-38	332	-11.42%
2022/11/22	40	22.75	0	0.00	22.75	40	235	16.99%
2022/11/03	0	0.00	1	22.00	21.65	-1	177	-0.56%
2022/11/02	1	20.70	0	0.00	20.75	1	147	0.68%
2022/08/24	0	0.00	1	22.45	22.45	-1	101	-0.98%
2022/08/16	1	22.65	0	0.00	22.65	1	100	1.00%
2022/08/10	0	0.00	1	21.50	22.10	-1	96	-1.04%
2022/06/30	0	0.00	1	21.60	21.35	-1	118	-0.85%
2022/06/02	0	0.00	1	24.00	24.50	-1	121	-0.82%
2022/06/01	0	0.00	3	23.50	23.85	-3	118	-2.53%
2022/05/10	0	0.00	1	23.25	23.40	-1	115	-0.86%
2022/04/22	0	0.00	3	27.07	27.10	-3	111	-2.68%
2022/04/21	0	0.00	1	28.35	27.55	-1	114	-0.87%
2022/04/14	1	27.85	0	0.00	28.20	1	117	0.85%
2022/03/17	0	0.00	1	28.55	28.60	-1	201	-0.50%
2022/03/07	1	31.00	0	0.00	30.30	1	199	0.50%
2022/03/02	0	0.00	2	30.85	30.75	-2	200	-1.00%
2022/02/17	0	0.00	1	32.00	31.85	-1	209	-0.48%
2022/02/15	0	0.00	2	31.60	31.55	-2	213	-0.94%
2022/02/11	0	0.00	1	32.65	32.30	-1	215	-0.46%
2022/02/10	0	0.00	1	33.10	32.95	-1	216	-0.46%
2022/02/09	0	0.00	1	32.45	32.70	-1	217	-0.46%
2022/01/07	0	0.00	1	34.45	33.80	-1	256	-0.39%
2022/01/04	3	36.10	6	36.78	35.85	-3	241	-1.24%
2022/01/03	1	34.90	6	35.65	36.30	-5	203	-2.45%
2021/12/08	0	0.00	1	33.75	33.70	-1	176	-0.57%
2021/09/17	0	0.00	1	31.20	31.25	-1	396	-0.25%
2021/09/14	0	0.00	1	31.85	31.55	-1	432	-0.23%
2021/09/03	1	33.30	0	0.00	33.45	1	519	0.19%
2021/08/25	4	33.84	3	34.10	34.40	1	526	0.19%
2021/08/24	0	0.00	2	33.60	33.60	-2	528	-0.38%
2021/08/17	1	34.00	0	0.00	33.60	1	529	0.19%
2021/08/16	0	0.00	1	33.20	33.30	-1	528	-0.19%
2021/08/05	1	38.60	0	0.00	38.65	1	548	0.18%
2021/07/27	1	40.30	1	41.80	39.70	0	583	0.00%
2021/07/26	0	0.00	1	40.90	40.60	-1	587	-0.17%
2021/07/23	1	39.50	0	0.00	39.75	1	578	0.17%
2021/07/21	1	38.60	2	38.60	38.50	-1	576	-0.17%
2021/07/20	0	0.00	1	39.60	39.35	-1	574	-0.17%
2021/07/19	4	41.53	0	0.00	40.80	4	571	0.70%
2021/07/16	0	0.00	1.1	39.71	41.00	-1.1	544	-0.19%
2021/07/14	1	38.40	0	0.00	38.65	1	549	0.18%
2021/07/13	1	39.90	0	0.00	39.25	1	551	0.18%
2021/07/02	0	0.00	2	40.20	39.60	-2	636	-0.31%
2021/06/22	0	0.00	0.1	39.90	38.50	-0.1	624	-0.01%
2021/06/21	1	38.80	0	0.00	38.70	1	627	0.16%
2021/06/16	2	42.38	3	42.43	42.00	-1	651	-0.15%
2021/06/08	0	0.00	3	38.30	38.30	-3	803	-0.37%
2021/06/04	0	0.00	2	39.30	39.40	-2	818	-0.24%
2021/05/25	0.1	39.50	0	0.00	38.90	0.1	841	0.01%
2021/05/13	0	0.00	1	36.80	36.65	-1	862	-0.12%
2021/05/12	1	35.00	0	0.00	35.30	1	856	0.12%
2021/05/06	0	0.00	3	41.65	41.40	-3	847	-0.35%
2021/05/04	0	0.00	5	41.30	40.90	-5	847	-0.59%
2021/05/03	0	0.00	5	43.08	43.25	-5	837	-0.60%
2021/04/29	0	0.00	2	46.23	46.10	-2	829	-0.24%
2021/04/28	0	0.00	3	46.92	46.75	-3	831	-0.36%
2021/04/26	2	47.35	2.1	47.13	46.60	-0.1	842	-0.01%
2021/04/23	0	0.00	5	47.41	46.75	-5	845	-0.59%
2021/04/22	0	0.00	3	49.50	47.55	-3	853	-0.35%
2021/04/21	1	48.85	0	0.00	48.85	1	847	0.12%
2021/04/20	0	0.00	3	49.77	49.60	-3	844	-0.36%
2021/04/14	1	48.00	2	48.45	47.45	-1	867	-0.12%
2021/04/13	4	49.80	24	49.81	48.20	-20	879	-2.27%
2021/04/12	3	49.80	1	50.70	49.80	2	873	0.23%
2021/04/09	21	51.58	12	50.97	50.10	9	863	1.04%
2021/04/06	0	0.00	1	48.40	48.55	-1	812	-0.12%
2021/04/01	1	48.20	0	0.00	48.05	1	821	0.12%
2021/03/31	3	48.70	4	48.55	48.10	-1	876	-0.11%
2021/03/22	2	49.35	0	0.00	49.45	2	918	0.22%
2021/03/19	5	50.94	0	0.00	50.40	5	994	0.50%
2021/03/18	3	51.73	45	52.38	51.60	-42	1,002	-4.19%
2021/03/17	82	52.81	33	52.36	52.40	49	952	5.14%
2021/03/12	1	48.65	0	0.00	48.50	1	948	0.11%
2021/03/09	1	48.45	1	48.80	48.55	0	1,167	0.00%
2021/03/08	0	0.00	3	48.63	48.35	-3	1,186	-0.25%
2021/03/02	1	48.40	0	0.00	47.15	1	1,997	0.05%
2021/02/26	0	0.00	1	49.00	48.30	-1	2,076	-0.05%
2021/02/25	1	48.55	0	0.00	48.65	1	2,120	0.05%
2021/02/23	0	0.00	2	49.30	49.25	-2	2,378	-0.08%
2021/02/22	0	0.00	1	49.50	49.90	-1	2,528	-0.04%
2021/02/17	0	0.00	1	47.90	47.90	-1	2,533	-0.04%
2021/01/29	0	0.00	1	44.90	44.80	-1	2,985	-0.03%
2021/01/27	1	45.50	0	0.00	46.05	1	3,190	0.03%
2021/01/20	1	46.60	0	0.00	44.75	1	3,466	0.03%
2021/01/19	0	0.00	1	48.05	47.35	-1	3,526	-0.03%
2021/01/15	1	46.60	0	0.00	46.65	1	3,762	0.03%
2021/01/14	0	0.00	1	49.20	48.65	-1	4,055	-0.02%
2021/01/13	1	47.90	0	0.00	48.10	1	4,148	0.02%
2021/01/06	1	51.40	0	0.00	49.50	1	4,851	0.02%
2020/12/31	0	0.00	1	51.60	51.20	-1	4,816	-0.02%
2020/12/30	0	0.00	4	51.15	51.10	-4	4,819	-0.08%
2020/12/29	0	0.00	1	52.00	51.00	-1	4,819	-0.02%
2020/12/25	2	53.60	4	53.00	52.80	-2	4,791	-0.04%
2020/12/22	1	50.70	0	0.00	50.00	1	4,721	0.02%
2020/12/21	3	50.90	0	0.00	50.90	3	4,719	0.06%
2020/12/18	0	0.00	1	51.70	52.00	-1	4,711	-0.02%
2020/12/17	0	0.00	1	52.00	52.10	-1	4,711	-0.02%
2020/12/16	1	52.30	2	53.00	52.50	-1	4,704	-0.02%
2020/12/15	11	54.04	6	54.57	52.20	5	4,691	0.11%
2020/12/11	2	52.55	0	0.00	51.10	2	4,589	0.04%
2020/12/10	9	52.60	2	52.70	52.20	7	4,573	0.15%
2020/12/09	5	54.96	5	55.00	54.70	0	4,521	0.00%
2020/12/08	1	55.20	1	55.00	55.00	0	4,529	0.00%
2020/12/04	2	56.10	0	0.00	55.50	2	4,599	0.04%
2020/12/03	4	57.10	1	58.90	55.50	3	4,602	0.07%
2020/12/02	2	55.00	1	55.30	55.10	1	4,432	0.02%
2020/12/01	2	55.05	5	55.48	54.90	-3	4,412	-0.07%
2020/11/30	3	56.60	30	57.23	56.10	-27	4,380	-0.62%
2020/11/27	13	56.10	1	56.00	56.70	12	4,321	0.28%
2020/11/26	93	57.56	70	57.01	55.40	23	4,245	0.54%
2020/11/25	1	55.40	0	0.00	54.70	1	3,601	0.03%
2020/11/24	0	0.00	3	53.60	54.10	-3	3,523	-0.09%
2020/11/20	4	57.15	22	56.65	53.50	-18	3,451	-0.52%
2020/11/19	31	55.42	19	55.51	56.40	12	3,221	0.37%
2020/11/18	2	51.50	0	0.00	51.30	2	3,072	0.07%
2020/11/17	0	0.00	3	51.73	51.80	-3	3,067	-0.10%
2020/11/12	3	51.53	9	51.82	51.00	-6	3,026	-0.20%
2020/11/11	4	51.80	35	52.24	52.20	-31	3,014	-1.03%
2020/11/10	1	54.90	110	52.83	52.20	-109	2,985	-3.65%	大賣/鉅額交易
2020/11/09	51	54.99	21	55.44	55.20	30	2,932	1.02%
2020/11/06	44	54.23	7	53.97	54.80	37	2,798	1.32%
2020/11/05	112	54.49	68	54.28	55.10	44	2,597	1.69%	大買/
2020/11/04	1	50.30	0	0.00	50.10	1	2,414	0.04%
2020/11/03	1	50.80	31	51.25	50.90	-30	2,390	-1.25%
2020/10/30	5	50.64	63	50.65	50.50	-58	2,322	-2.50%
2020/10/29	71	53.47	1	54.40	53.00	70	2,243	3.12%
2020/10/28	22	52.87	2	52.90	53.80	20	2,171	0.92%
2020/10/27	4	53.58	27	53.88	54.00	-23	2,101	-1.09%
2020/10/26	10	54.55	76	53.68	52.80	-66	2,030	-3.25%
2020/10/23	165	57.64	63	57.00	55.50	102	1,939	5.26%	大買/鉅額交易
2020/10/22	183	56.04	261	57.23	55.00	-78	1,792	-4.35%	大買/大賣/
2020/10/21	46	53.04	38	52.18	54.20	8	1,492	0.54%
2020/10/20	21	50.33	163	50.31	49.30	-142	1,399	-10.15%	大賣/鉅額交易
2020/10/19	215	50.83	50	52.49	49.70	165	1,308	12.61%	大買/鉅額交易
2020/10/16	70	49.84	381	49.39	50.50	-311	1,035	-30.03%	大賣/鉅額交易
2020/10/15	50	45.95	0	0.00	45.95	50	740	6.75%
2020/10/14	313	41.71	12	41.80	41.80	301	716	42.03%	大買/鉅額交易
2020/09/30	0	0.00	1	35.15	35.15	-1	690	-0.14%
2020/09/25	1	34.05	4	33.34	34.20	-3	783	-0.38%
2020/09/22	0	0.00	2	36.58	37.00	-2	783	-0.26%
2020/09/18	1	38.15	0	0.00	38.20	1	778	0.13%
2020/09/16	4	37.55	0	0.00	37.50	4	775	0.52%
2020/09/14	4	38.28	0	0.00	38.25	4	771	0.52%
2020/09/11	6	39.54	4	39.50	38.50	2	766	0.26%
2020/09/10	7	41.19	4	41.55	40.35	3	739	0.41%
2020/09/09	10	39.44	7	39.44	39.20	3	667	0.45%
2020/09/08	8	38.72	6	39.23	40.15	2	641	0.31%
2020/09/01	0	0.00	1	37.50	37.50	-1	658	-0.15%
2020/08/25	0	0.00	1	35.85	35.75	-1	713	-0.14%
2020/08/24	1	34.95	0	0.00	34.80	1	717	0.14%
2020/08/20	0	0.00	4	32.45	32.45	-4	722	-0.55%
2020/08/13	1	36.40	0	0.00	35.55	1	771	0.13%
2020/08/11	0	0.00	2	34.15	34.35	-2	791	-0.25%
2020/08/06	0	0.00	1	37.10	36.50	-1	891	-0.11%
2020/07/30	0	0.00	3	37.00	37.00	-3	1,192	-0.25%
2020/07/28	2	34.70	0	0.00	34.30	2	1,211	0.17%
2020/07/20	0	0.00	1	39.00	39.20	-1	1,489	-0.07%
2020/07/13	5	40.70	0	0.00	40.65	5	1,529	0.33%
2020/07/07	1	44.20	3	42.72	44.50	-2	1,540	-0.13%
2020/06/29	0	0.00	2	39.50	40.10	-2	1,638	-0.12%
2020/06/23	0	0.00	1	40.40	40.20	-1	1,689	-0.06%
2020/06/22	2	40.95	0	0.00	41.05	2	1,693	0.12%
2020/06/18	1	40.85	0	0.00	40.40	1	1,695	0.06%
2020/06/15	19	39.62	0	0.00	39.15	19	1,710	1.11%
2020/06/11	0	0.00	6	42.51	41.60	-6	1,769	-0.34%
2020/06/10	1	43.55	0	0.00	43.60	1	1,805	0.06%
2020/05/21	1	45.75	0	0.00	45.55	1	1,759	0.06%
2020/05/20	1	44.55	4	44.53	45.20	-3	1,743	-0.17%
2020/05/18	2	44.08	10	44.06	43.75	-8	1,724	-0.46%
2020/05/14	1	47.00	0	0.00	45.65	1	1,692	0.06%
2020/05/13	5	48.71	10	48.88	48.50	-5	1,668	-0.30%
2020/05/12	5	47.64	4	47.55	48.00	1	1,629	0.06%
2020/05/11	14	48.11	2	48.65	49.05	12	1,550	0.77%
2020/05/08	0	0.00	2	45.00	44.60	-2	1,392	-0.14%
2020/05/04	0	0.00	1	42.95	42.65	-1	1,357	-0.07%
2020/04/30	0	0.00	1	43.85	43.85	-1	1,357	-0.07%
2020/04/29	2	44.03	1	44.35	44.00	1	1,369	0.07%
2020/04/28	0	0.00	7	44.13	44.00	-7	1,375	-0.51%
2020/04/27	17	46.05	1	48.15	45.35	16	1,373	1.16%
2020/04/24	1	42.40	2	43.75	44.90	-1	1,277	-0.08%
2020/04/23	0	0.00	1	41.20	40.85	-1	1,187	-0.08%
2020/04/21	1	41.10	0	0.00	40.05	1	1,175	0.09%
2020/04/17	5	41.95	0	0.00	40.50	5	1,159	0.43%
2020/04/15	1	42.10	1	41.55	41.35	0	1,143	0.00%
2020/04/14	4	41.85	3	41.75	42.10	1	1,136	0.09%
2020/04/13	1	40.25	4	40.28	39.75	-3	1,126	-0.27%
2020/04/10	2	42.23	2	42.00	41.10	0	1,126	0.00%
2020/04/09	4	43.33	2	43.60	41.85	2	1,133	0.18%
2020/04/08	7	42.28	19	41.53	42.00	-12	1,114	-1.08%
2020/04/07	15	40.39	2	38.50	40.80	13	1,066	1.22%
2020/04/06	2	37.30	1	37.00	37.10	1	1,051	0.10%
2020/03/31	0	0.00	8	38.28	38.25	-8	1,094	-0.73%
2020/03/30	2	35.25	1	33.50	36.50	1	1,081	0.09%
2020/03/27	5	33.20	5	33.20	33.20	0	1,053	0.00%
2020/03/26	1	29.80	0	0.00	30.20	1	1,047	0.10%
2020/03/25	0	0.00	1	30.10	30.10	-1	1,056	-0.09%
2020/03/24	3	27.40	0	0.00	27.40	3	1,098	0.27%
2020/03/18	2	30.28	4	31.53	29.65	-2	1,414	-0.14%
2020/03/17	3	32.97	0	0.00	32.90	3	1,364	0.22%
2020/03/16	2	37.13	31	38.58	36.55	-29	1,342	-2.16%
2020/03/13	2	40.60	0	0.00	40.60	2	1,300	0.15%
2020/03/10	0	0.00	2	50.70	50.80	-2	1,300	-0.15%
2020/03/04	1	54.60	0	0.00	54.50	1	1,326	0.08%
2020/03/02	1	53.90	6	52.65	54.00	-5	1,440	-0.35%
2020/02/26	0	0.00	3	56.80	56.30	-3	1,475	-0.20%
2020/02/24	0	0.00	2	57.00	56.60	-2	1,527	-0.13%
2020/02/17	3	58.47	0	0.00	58.20	3	1,666	0.18%
2020/02/13	2	59.65	1	60.30	59.00	1	1,745	0.06%
2020/02/11	1	59.80	0	0.00	60.20	1	1,884	0.05%
2020/02/06	5	59.44	1	59.40	59.70	4	2,088	0.19%
2020/02/05	1	58.70	1	58.80	58.60	0	2,244	0.00%
2020/02/03	5	57.44	0	0.00	57.10	5	2,692	0.19%
2020/01/31	1	58.30	0	0.00	61.50	1	3,048	0.03%
2020/01/30	12	63.63	10	64.75	63.50	2	3,146	0.06%
2020/01/20	4	71.48	1	71.20	70.50	3	3,153	0.10%
2020/01/16	1	69.40	0	0.00	69.30	1	3,284	0.03%
2020/01/14	0	0.00	1	70.10	70.10	-1	3,394	-0.03%
2020/01/13	1	69.60	0	0.00	70.00	1	3,393	0.03%
2020/01/08	1	69.50	1	69.60	69.00	0	3,403	0.00%
2020/01/07	1	69.60	0	0.00	69.70	1	3,402	0.03%
2020/01/06	0	0.00	1	70.60	70.60	-1	3,423	-0.03%
2020/01/03	2	72.00	2	71.80	71.90	0	3,450	0.00%
2020/01/02	10	73.00	14	73.29	73.20	-4	3,448	-0.12%
2019/12/31	1	72.90	32	73.25	72.80	-31	3,465	-0.89%
2019/12/30	0	0.00	1	73.00	71.80	-1	3,460	-0.03%
2019/12/27	11	72.87	1	72.80	72.70	10	3,452	0.29%
2019/12/26	12	73.59	11	73.95	73.20	1	3,447	0.03%
2019/12/25	30	72.70	0	0.00	72.80	30	3,397	0.88%
2019/12/24	0	0.00	1	71.00	70.60	-1	3,384	-0.03%
2019/12/23	0	0.00	2	71.45	71.40	-2	3,437	-0.06%
2019/12/20	2	72.50	1	72.20	72.20	1	3,428	0.03%
2019/12/19	3	73.43	2	73.35	72.20	1	3,421	0.03%
2019/12/18	1	74.00	2	72.95	72.10	-1	3,371	-0.03%
2019/12/17	37	73.39	43	73.26	74.00	-6	3,300	-0.18%
2019/12/16	6	69.02	1	67.80	69.30	5	3,051	0.16%
2019/12/12	1	68.60	0	0.00	68.30	1	3,051	0.03%
2019/12/11	2	69.20	0	0.00	69.10	2	3,065	0.07%
2019/12/10	1	68.70	0	0.00	68.60	1	3,069	0.03%
2019/12/09	1	69.90	0	0.00	69.70	1	3,076	0.03%
2019/12/05	0	0.00	1	70.20	71.40	-1	3,087	-0.03%
2019/12/03	1	69.50	0	0.00	69.90	1	3,146	0.03%
2019/12/02	2	69.50	284	69.14	69.70	-282	3,154	-8.94%	大賣/鉅額交易
2019/11/29	15	71.77	14	71.39	70.30	1	3,160	0.03%
2019/11/28	158	73.24	12	73.03	72.00	146	3,218	4.54%	大買/鉅額交易
2019/11/27	0	0.00	4	70.75	70.30	-4	3,154	-0.13%
2019/11/26	10	71.60	0	0.00	71.20	10	3,153	0.32%
2019/11/25	51	71.62	2	72.10	71.30	49	3,137	1.56%
2019/11/22	54	69.23	59	70.57	70.50	-5	3,105	-0.16%
2019/11/21	23	67.51	4	67.83	68.40	19	3,075	0.62%
2019/11/19	8	69.46	0	0.00	70.00	8	3,061	0.26%
2019/11/18	1	71.30	0	0.00	70.50	1	3,025	0.03%
2019/11/15	50	71.37	1	71.30	70.60	49	3,020	1.62%
2019/11/14	32	70.73	0	0.00	70.60	32	3,015	1.06%
2019/11/13	10	73.04	10	73.40	73.40	0	2,969	0.00%
2019/11/12	4	73.50	3	74.27	74.50	1	2,953	0.03%
2019/11/11	13	72.32	116	75.56	71.10	-103	2,908	-3.54%	大賣/鉅額交易
2019/11/08	3	78.03	31	79.00	78.10	-28	2,805	-1.00%
2019/11/07	74	78.37	3	78.47	78.00	71	2,766	2.57%
2019/11/06	4	79.58	1	79.20	78.00	3	2,711	0.11%
2019/11/05	1	79.90	82	80.04	81.00	-81	2,646	-3.06%
2019/11/04	252	81.78	142.2	81.02	80.60	109.8	2,590	4.24%	大買/大賣/鉅額交易
2019/11/01	148	78.31	117	79.25	78.80	31	2,446	1.27%	大買/大賣/
2019/10/31	121	78.88	212	78.64	76.10	-91	2,295	-3.96%	大買/大賣/
2019/10/30	277	80.64	179	79.80	80.90	98	2,036	4.81%	大買/大賣/
2019/10/29	5	75.60	14	76.06	76.30	-9	1,682	-0.53%
2019/10/28	2	70.00	5	70.10	69.40	-3	1,631	-0.18%
2019/10/25	2	69.95	2	70.55	69.20	0	1,729	0.00%
2019/10/24	6	69.63	8	70.04	69.30	-2	1,694	-0.12%
2019/10/23	6	69.28	12	69.20	68.30	-6	1,612	-0.37%
2019/10/22	6	67.92	3	68.03	68.20	3	1,591	0.19%
2019/10/17	1	66.30	0	0.00	66.20	1	1,550	0.06%
2019/10/16	1	65.40	0	0.00	65.20	1	1,551	0.06%
2019/10/14	4	66.20	1	65.90	65.70	3	1,574	0.19%
2019/10/09	0	0.00	3	67.73	67.10	-3	1,556	-0.19%
2019/10/08	6	66.70	6	66.40	66.10	0	1,538	0.00%
2019/10/07	2	66.20	1	66.90	66.20	1	1,549	0.06%
2019/10/01	4	64.68	0	0.00	64.70	4	1,600	0.25%
2019/09/27	2	65.65	0	0.00	65.00	2	1,619	0.12%
2019/09/26	3	66.67	3	67.37	65.50	0	1,644	0.00%
2019/09/25	1	65.30	0	0.00	64.30	1	1,645	0.06%
2019/09/18	0	0.00	5	64.00	64.10	-5	1,795	-0.28%
2019/09/17	1	64.20	0	0.00	64.00	1	1,795	0.06%
2019/09/16	1	64.10	1	65.00	63.90	0	1,800	0.00%
2019/09/12	1	65.00	1	65.00	65.00	0	1,802	0.00%
2019/09/11	0	0.00	2	66.50	64.90	-2	1,804	-0.11%
2019/09/10	7	67.09	1	66.50	66.50	6	1,788	0.34%
2019/09/05	2	68.00	1	68.00	68.00	1	1,739	0.06%
2019/09/03	1	67.00	9	67.30	66.50	-8	1,720	-0.46%
2019/09/02	20	68.87	1	68.30	68.50	19	1,704	1.11%
2019/08/30	2	67.00	2	67.05	66.70	0	1,632	0.00%
2019/08/29	0.1	64.70	0	0.00	64.70	0.1	1,607	0.00%
2019/08/28	0	0.00	5	65.04	64.70	-5	1,625	-0.31%
2019/08/27	1	64.70	0	0.00	64.40	1	1,629	0.06%
2019/08/23	2	65.20	0	0.00	66.00	2	1,639	0.12%
2019/08/21	1.4	65.86	0	0.00	66.00	1.4	1,624	0.09%
2019/08/20	1	65.70	0	0.00	65.90	1	1,641	0.06%
2019/08/19	1	66.70	6	66.17	66.40	-5	1,659	-0.30%
2019/08/14	0	0.00	1	66.00	65.60	-1	1,661	-0.06%
2019/08/08	1	64.10	2	64.00	65.10	-1	1,670	-0.06%
2019/08/07	1	64.60	7	64.40	64.20	-6	1,663	-0.36%
2019/08/06	10	64.89	0	0.00	65.10	10	1,668	0.60%
2019/08/05	4	65.43	0	0.00	64.60	4	1,670	0.24%
2019/08/01	1	66.90	2	67.30	67.30	-1	1,677	-0.06%
2019/07/31	0	0.00	1	69.00	68.70	-1	1,655	-0.06%
2019/07/30	2	68.20	0	0.00	69.20	2	1,630	0.12%
2019/07/29	0	0.00	5	70.52	72.20	-5	1,553	-0.32%
2019/07/25	1	63.40	1	63.80	63.80	0	1,425	0.00%
2019/07/24	1	65.49	0	0.00	64.20	1	1,410	0.07%
2019/07/22	0	0.00	1	65.00	65.50	-1	1,414	-0.07%
2019/07/19	1	65.40	0	0.00	64.90	1	1,425	0.07%
2019/07/18	0.1	65.40	2	66.60	65.80	-1.9	1,436	-0.13%
2019/07/17	3	66.13	0	0.00	67.30	3	1,457	0.21%
2019/07/16	1	66.40	2	67.20	66.10	-1	1,508	-0.07%
2019/07/15	1	67.80	3	66.60	67.10	-2	1,507	-0.13%
2019/07/10	0	0.00	1	67.80	69.30	-1	1,510	-0.07%
2019/07/09	0	0.00	2	67.70	68.10	-2	1,503	-0.13%
2019/07/08	6	68.25	0	0.00	67.60	6	1,512	0.40%
2019/07/05	7	70.39	0	0.00	69.90	7	1,501	0.47%
2019/07/04	0	0.00	40	70.34	70.10	-40	1,503	-2.66%
2019/07/03	40.1	69.67	0	0.00	69.90	40.1	1,500	2.67%
2019/07/02	2	69.75	0	0.00	69.90	2	1,503	0.13%
2019/07/01	1	68.60	12	69.25	68.90	-11	1,449	-0.76%
2019/06/28	1	65.90	1	66.00	66.20	0	1,413	0.00%
2019/06/27	0	0.00	7	65.74	66.00	-7	1,407	-0.50%
2019/06/25	0	0.00	1	61.00	60.20	-1	1,370	-0.07%
2019/06/21	0	0.00	1	61.20	60.70	-1	1,370	-0.07%
2019/06/20	3	61.53	12	61.48	61.90	-9	1,367	-0.66%
2019/06/19	1	60.20	4	60.55	60.20	-3	1,362	-0.22%
2019/06/18	1	60.00	0	0.00	59.70	1	1,372	0.07%
2019/06/14	2	60.80	2	59.50	59.90	0	1,385	0.00%
2019/06/13	1	58.60	1	58.70	58.80	0	1,379	0.00%
2019/06/12	1	59.00	0	0.00	59.20	1	1,401	0.07%
2019/06/11	3	58.00	5	58.40	58.20	-2	1,434	-0.14%
2019/06/10	0	0.00	2	58.00	58.10	-2	1,453	-0.14%
2019/06/06	6	57.57	0	0.00	57.50	6	1,461	0.41%
2019/06/05	3	57.97	0	0.00	57.50	3	1,485	0.20%
2019/06/04	2	60.00	2	59.30	59.00	0	1,496	0.00%
2019/06/03	0	0.00	1	56.30	57.80	-1	1,513	-0.07%
2019/05/30	1	57.80	1	57.50	57.50	0	1,532	0.00%
2019/05/29	1	57.10	0	0.00	56.70	1	1,554	0.06%
2019/05/28	1	57.10	0	0.00	57.10	1	1,564	0.06%
2019/05/27	0	0.00	1	55.80	55.40	-1	1,575	-0.06%
2019/05/24	0	0.00	6	53.75	54.40	-6	1,609	-0.37%
2019/05/23	6	50.70	1	51.80	50.10	5	1,621	0.31%
2019/05/22	1	53.50	0	0.00	53.10	1	1,643	0.06%
2019/05/21	1	54.00	0	0.00	53.50	1	1,700	0.06%
2019/05/20	0	0.00	1	54.00	54.00	-1	1,759	-0.06%
2019/05/17	1	56.50	0	0.00	55.60	1	1,801	0.06%
2019/05/16	0	0.00	2	58.40	57.90	-2	1,833	-0.11%
2019/05/15	3	59.70	0	0.00	59.70	3	1,882	0.16%
2019/05/10	4	61.88	3	60.97	60.40	1	1,982	0.05%
2019/05/06	0	0.00	1	57.50	57.10	-1	1,977	-0.05%
2019/05/03	0	0.00	1	59.30	60.00	-1	1,973	-0.05%
2019/04/29	3	58.13	0	0.00	58.40	3	2,006	0.15%
2019/04/26	0	0.00	3	61.63	61.30	-3	2,016	-0.15%
2019/04/25	1	64.40	0	0.00	63.70	1	2,030	0.05%
2019/04/24	1	64.80	5	65.08	64.80	-4	2,041	-0.20%
2019/04/23	2	64.70	3	64.93	64.70	-1	2,081	-0.05%
2019/04/22	5	64.58	2	64.65	66.10	3	2,109	0.14%
2019/04/19	1	59.60	1	60.20	60.50	0	2,143	0.00%
2019/04/17	1	62.00	1	62.10	62.00	0	2,163	0.00%
2019/04/12	7	62.07	1	61.90	62.20	6	2,229	0.27%
2019/04/11	1	63.20	20	64.00	63.20	-19	2,232	-0.85%
2019/04/10	20	66.56	1	66.00	66.00	19	2,218	0.86%
2019/04/09	2	66.80	2	67.10	66.50	0	2,218	0.00%
2019/04/08	5	65.50	4	67.45	67.70	1	2,241	0.04%
2019/04/03	1	64.20	0	0.00	64.20	1	2,272	0.04%
2019/04/01	4	64.03	5	63.96	64.90	-1	2,446	-0.04%
2019/03/28	7	62.73	0	0.00	62.60	7	2,447	0.29%
2019/03/25	1	65.50	0	0.00	65.50	1	2,572	0.04%
2019/03/22	0	0.00	2	68.00	67.00	-2	2,644	-0.08%
2019/03/21	8	68.51	2	68.55	68.00	6	2,791	0.21%
2019/03/19	0	0.00	6	66.85	66.70	-6	2,903	-0.21%
2019/03/18	1	67.90	2	69.30	67.90	-1	2,942	-0.03%
2019/03/15	0	0.00	1	69.70	70.00	-1	2,981	-0.03%
2019/03/14	2	70.75	4	70.35	70.80	-2	3,036	-0.07%
2019/03/13	1	68.10	1	69.00	68.00	0	3,009	0.00%
2019/03/12	3	67.50	7	67.04	67.10	-4	3,008	-0.13%
2019/03/11	2	67.40	1	68.70	66.10	1	2,994	0.03%
2019/03/08	1	68.90	3	64.27	68.00	-2	2,967	-0.07%
2019/03/07	8	67.09	0	0.00	66.30	8	2,941	0.27%
2019/03/06	1	70.30	1	70.70	70.40	0	2,893	0.00%
2019/03/04	0	0.00	2	71.60	72.80	-2	2,847	-0.07%
2019/02/27	1	69.70	1	70.40	69.70	0	2,815	0.00%
2019/02/26	7	70.66	0	0.00	69.60	7	2,800	0.25%
2019/02/25	2	70.55	3	71.30	71.80	-1	2,776	-0.04%
2019/02/22	0	0.00	3	67.43	66.90	-3	2,721	-0.11%
2019/02/21	5	69.82	2.1	69.80	69.70	2.9	2,679	0.11%
2019/02/20	4	72.40	5	73.12	72.10	-1	2,639	-0.04%
2019/02/19	9.1	71.19	1	73.10	73.10	8.1	2,573	0.31%
2019/02/18	4	63.93	5	68.06	68.70	-1	2,509	-0.04%
2019/02/15	2	62.90	6	62.75	62.50	-4	2,452	-0.16%
2019/02/14	2	59.25	5	59.58	62.50	-3	2,405	-0.12%
2019/02/13	1	58.90	6	58.60	57.80	-5	2,345	-0.21%
2019/02/12	9	58.53	7	57.21	58.80	2	2,316	0.09%
2019/02/11	1	55.00	14	54.79	56.10	-13	2,253	-0.58%
2019/01/30	0	0.00	1	51.10	51.00	-1	2,193	-0.05%
2019/01/29	7	51.50	0	0.00	51.00	7	2,178	0.32%
2019/01/28	0	0.00	3	51.33	52.00	-3	2,168	-0.14%
2019/01/25	2	50.50	2	49.45	50.60	0	2,134	0.00%
2019/01/22	4	50.93	1	50.00	50.00	3	2,092	0.14%
2019/01/21	1	49.20	0	0.00	49.20	1	2,064	0.05%
2019/01/18	11	50.95	0.1	51.00	50.80	10.9	2,027	0.54%
2019/01/17	4	53.03	4	53.20	53.00	0	1,974	0.00%
2019/01/16	1	52.30	1	53.00	52.50	0	1,941	0.00%
2019/01/15	5	52.72	3	52.93	52.90	2	1,909	0.10%
2019/01/14	4.1	49.29	5	50.10	50.40	-0.9	1,844	-0.05%
2019/01/11	7	49.24	5	48.78	50.20	2	1,779	0.11%
2019/01/10	3	46.15	3	46.00	45.85	0	1,672	0.00%
2019/01/09	1	47.05	1	46.85	46.05	0	1,637	0.00%
2019/01/08	4	46.78	1	45.05	45.00	3	1,587	0.19%
2019/01/07	1	46.00	1	46.70	46.20	0	1,556	0.00%
2019/01/04	0	0.00	1	42.20	42.70	-1	1,503	-0.07%
2019/01/03	0	0.00	12	43.62	43.60	-12	1,477	-0.81%
2019/01/02	11	45.49	0	0.00	45.40	11	1,450	0.76%
2018/12/28	2	45.13	2.2	44.94	45.30	-0.2	1,426	-0.02%
2018/12/27	3	47.10	13	46.76	46.00	-10	1,401	-0.71%
2018/12/26	1	46.30	3	47.47	45.30	-2	1,353	-0.15%
2018/12/25	13	47.50	1	48.20	49.00	12	1,280	0.94%
2018/12/24	1	45.45	2	46.30	47.30	-1	1,161	-0.09%
2018/12/21	0	0.00	3	42.87	43.80	-3	1,065	-0.28%
2018/12/20	2	43.95	8	43.30	43.90	-6	1,020	-0.59%
2018/12/19	5	41.85	0	0.00	42.05	5	949	0.53%
2018/12/18	6	42.07	12	43.18	42.50	-6	917	-0.65%
2018/12/17	9	43.91	7	45.77	44.90	2	848	0.24%
2018/12/14	13	43.80	5	42.97	45.00	8	759	1.05%
2018/12/13	0	0.00	9	40.84	41.45	-9	595	-1.51%
2018/12/12	9	38.35	1	39.05	37.70	8	512	1.56%
2018/12/11	2	36.78	1	35.95	38.80	1	449	0.22%
2018/12/10	1	38.60	1	37.60	37.60	0	389	0.00%
2018/12/07	2	39.35	1	39.60	39.60	1	325	0.31%