高興昌 (2008)-美商高盛券商分點個股進出

台股 » 個股 » 高興昌 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高興昌

(2008)

可現股當沖

股價
24.90
漲跌
▼0.05
漲幅
-0.20%
成交量
205張
產業
上市鋼鐵類股
58人加入追蹤

立即追蹤
本地時間:13:30

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

高興昌 (2008)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/20	6	25.08	0	0.00	24.90	6	224	2.67%
2024/05/10	0	0.00	4	26.50	25.45	-4	203	-1.97%
2024/05/09	0	0.00	1	28.10	28.15	-1	163	-0.61%
2024/05/07	1	26.60	1	26.50	25.60	0	124	0.00%
2024/05/06	2	27.40	1	27.65	27.50	1	110	0.91%
2024/05/03	0	0.00	1	25.00	25.50	-1	63	-1.58%
2024/05/02	3	23.73	1	23.40	23.75	2	53	3.72%
2024/04/30	0	0.00	1	23.30	23.40	-1	53	-1.88%
2024/04/29	4	23.66	1	23.90	23.55	3	51	5.78%
2024/04/24	2	22.68	0	0.00	22.55	2	50	3.93%
2024/04/22	0	0.00	1	22.75	22.90	-1	53	-1.86%
2024/04/19	1	22.75	2	22.55	22.55	-1	53	-1.87%
2024/04/18	1	22.60	2	22.85	22.90	-1	52	-1.90%
2024/04/16	1	22.55	2	22.60	22.60	-1	51	-1.93%
2024/04/15	0	0.00	1	22.70	22.70	-1	51	-1.92%
2024/04/12	0	0.00	1	22.60	22.75	-1	52	-1.89%
2024/04/11	1	22.75	1	22.75	22.65	0	53	0.00%
2024/04/10	5	22.97	1	23.45	22.95	4	53	7.43%
2024/04/09	5	23.27	0	0.00	23.30	5	54	9.23%
2024/04/08	0	0.00	1	22.90	22.90	-1	51	-1.92%
2024/04/02	1	22.60	0	0.00	22.65	1	51	1.93%
2024/04/01	3	22.55	0	0.00	22.55	3	53	5.59%
2024/03/29	0	0.00	1	22.95	22.75	-1	55	-1.79%
2024/03/28	2	22.95	9	22.79	22.90	-7	65	-10.65%
2024/03/27	1	22.30	0	0.00	22.40	1	68	1.47%
2024/03/26	0	0.00	1	22.20	22.20	-1	69	-1.44%
2024/03/25	0	0.00	1	22.30	22.20	-1	74	-1.35%
2024/03/20	0	0.00	1	22.20	22.20	-1	107	-0.93%
2024/03/13	1	22.15	0	0.00	22.15	1	107	0.93%
2024/03/12	2	22.08	0	0.00	22.10	2	107	1.86%
2024/03/11	2	21.98	0	0.00	22.00	2	107	1.86%
2024/03/08	1	22.40	1	22.15	22.45	0	106	0.00%
2024/03/06	0	0.00	4	22.60	22.55	-4	104	-3.82%
2024/03/05	1	22.50	1	22.85	22.50	0	103	0.00%
2024/02/29	1	21.85	0	0.00	21.80	1	101	0.98%
2024/02/23	0	0.00	2	21.93	21.90	-2	99	-2.01%
2024/02/21	0	0.00	1	22.10	22.05	-1	99	-1.01%
2024/02/20	0	0.00	1	22.10	22.10	-1	99	-1.01%
2024/02/16	2	21.80	0	0.00	21.75	2	99	2.02%
2024/02/15	2	21.75	1	21.80	21.70	1	100	0.99%
2024/02/05	1	21.80	1	21.75	21.75	0	99	0.00%
2024/02/01	1	21.70	0	0.00	21.75	1	100	1.00%
2024/01/29	2	21.85	0	0.00	21.80	2	99	2.01%
2024/01/26	0	0.00	1	21.85	21.75	-1	99	-1.01%
2024/01/22	2	21.80	0	0.00	21.80	2	97	2.06%
2024/01/17	1	21.55	2	21.55	21.40	-1	95	-1.05%
2024/01/16	0	0.00	1	21.90	21.80	-1	94	-1.06%
2024/01/12	0	0.00	1	22.50	22.20	-1	92	-1.08%
2024/01/09	0	0.00	1	22.50	22.40	-1	92	-1.08%
2024/01/08	1	22.85	0	0.00	22.65	1	93	1.07%
2024/01/05	1	22.80	1	23.15	22.80	0	92	0.00%
2024/01/04	0	0.00	1	22.95	22.80	-1	91	-1.09%
2024/01/03	1	22.65	0	0.00	22.85	1	91	1.09%
2023/12/29	12	23.30	1	23.30	23.30	11	89	12.31%
2023/12/28	1	23.20	1	23.30	23.25	0	89	0.00%
2023/12/27	1	23.75	1	23.95	23.50	0	88	0.00%
2023/12/26	1	23.90	0	0.00	23.95	1	86	1.15%
2023/12/25	3	24.72	2	24.98	23.55	1	84	1.18%
2023/12/22	1	23.85	2	24.10	23.85	-1	74	-1.34%
2023/12/21	0	0.00	1	23.55	23.70	-1	69	-1.43%
2023/12/20	5	23.82	0	0.00	23.50	5	67	7.37%
2023/12/18	1	23.70	0	0.00	23.35	1	58	1.71%
2023/11/21	1	20.85	0	0.00	20.95	1	51	1.95%
2023/10/25	0	0.00	7	20.49	20.50	-7	56	-12.33%
2023/10/24	0	0.00	3	20.30	20.60	-3	56	-5.35%
2023/10/23	0	0.00	4	20.40	20.40	-4	56	-7.09%
2023/10/20	0	0.00	1	20.30	20.35	-1	57	-1.73%
2023/10/19	0	0.00	3	20.35	20.35	-3	58	-5.17%
2023/10/16	1	20.50	0	0.00	20.45	1	59	1.67%
2023/10/06	0	0.00	6	20.38	20.45	-6	63	-9.39%
2023/09/28	0	0.00	15	20.30	20.40	-15	62	-23.90%
2023/09/22	0	0.00	3	20.90	21.00	-3	61	-4.85%
2023/09/19	1	20.95	0	0.00	21.05	1	60	1.65%
2023/09/15	0	0.00	1	21.35	21.25	-1	61	-1.63%
2023/09/14	1	21.00	0	0.00	21.00	1	60	1.66%
2023/09/13	1	21.30	1	21.20	21.20	0	59	0.00%
2023/09/12	1	20.80	0	0.00	21.25	1	59	1.68%
2023/08/17	0	0.00	1	19.70	19.75	-1	41	-2.41%
2023/08/08	0	0.00	4	19.73	19.80	-4	42	-9.51%
2023/07/19	0	0.00	4	19.70	19.70	-4	38	-10.48%
2023/06/07	15	19.65	0	0.00	19.55	15	195	7.66%
2023/06/01	1	19.50	0	0.00	19.50	1	226	0.44%
2023/05/26	1	19.50	7	19.45	19.45	-6	227	-2.64%
2023/05/24	0	0.00	7	19.40	19.70	-7	228	-3.07%
2023/05/19	0	0.00	1	19.50	19.50	-1	228	-0.44%
2023/05/18	0	0.00	5	19.60	19.55	-5	230	-2.17%
2023/05/17	0	0.00	5	19.30	19.60	-5	230	-2.17%
2023/05/15	0	0.00	1	19.85	19.75	-1	229	-0.44%
2023/05/12	0	0.00	7	19.39	19.50	-7	229	-3.05%
2023/05/11	0	0.00	7	19.39	19.30	-7	229	-3.05%
2023/05/10	0	0.00	14	19.40	19.40	-14	229	-6.11%
2023/04/28	0	0.00	2	19.70	19.70	-2	228	-0.88%
2023/04/26	0	0.00	1	19.25	19.45	-1	229	-0.44%
2023/04/17	7	19.90	0	0.00	20.00	7	227	3.08%
2023/04/12	2	20.00	1	19.95	20.00	1	195	0.51%
2023/04/11	0	0.00	1	19.95	20.00	-1	167	-0.60%
2023/03/13	1	19.95	1	19.90	19.90	0	118	0.00%
2023/03/10	0	0.00	19	20.00	19.90	-19	94	-20.02%
2023/03/09	1	20.10	1	20.05	20.10	0	70	0.00%
2023/02/22	0	0.00	1	18.50	18.40	-1	37	-2.70%
2023/02/15	0	0.00	1	18.40	18.40	-1	35	-2.83%
2023/02/14	1	18.30	0	0.00	18.45	1	35	2.85%
2023/02/13	0	0.00	1	18.40	18.40	-1	34	-2.91%
2023/02/10	0	0.00	1	18.40	18.35	-1	34	-2.89%
2023/02/07	0	0.00	4	18.46	18.40	-4	34	-11.69%
2023/02/01	1	18.40	0	0.00	18.40	1	33	2.97%
2023/01/31	0	0.00	4	18.40	18.40	-4	34	-11.74%
2023/01/13	0	0.00	2	18.15	18.20	-2	33	-5.95%
2023/01/12	0	0.00	1	18.15	18.20	-1	33	-2.97%
2023/01/10	1	18.15	0	0.00	18.10	1	33	2.96%
2023/01/09	3	18.30	0	0.00	18.00	3	33	8.92%
2022/12/30	0	0.00	2	17.88	17.85	-2	31	-6.28%
2022/12/21	1	18.00	0	0.00	17.90	1	28	3.49%
2022/12/20	3	17.33	0	0.00	17.30	3	28	10.58%
2022/12/16	2	17.35	0	0.00	17.30	2	27	7.32%
2022/12/15	2	17.55	0	0.00	17.20	2	27	7.30%
2022/12/13	2	17.55	0	0.00	17.20	2	26	7.48%
2022/12/07	0	0.00	1	16.95	17.05	-1	25	-3.87%
2022/11/23	1	16.80	0	0.00	16.80	1	27	3.63%
2022/11/22	0	0.00	1	16.80	16.80	-1	28	-3.50%
2022/11/18	0	0.00	1	17.00	16.95	-1	29	-3.45%
2022/11/15	2	17.18	0	0.00	17.10	2	29	6.78%
2022/11/14	0	0.00	5	16.95	17.15	-5	29	-17.17%
2022/11/11	2	17.05	0	0.00	16.95	2	29	6.78%
2022/11/09	1	17.00	0	0.00	17.00	1	30	3.28%
2022/11/01	6	17.05	0	0.00	17.00	6	31	19.28%
2022/10/21	0	0.00	3	16.55	16.60	-3	31	-9.38%
2022/10/18	0	0.00	1	16.80	16.85	-1	31	-3.14%
2022/10/17	0	0.00	1	16.20	16.60	-1	31	-3.13%
2022/10/13	0	0.00	1	16.10	16.00	-1	32	-3.04%
2022/10/12	0	0.00	1	16.20	16.10	-1	32	-3.10%
2022/10/05	0	0.00	8	16.35	16.35	-8	33	-24.01%
2022/09/30	8	16.30	0	0.00	16.20	8	35	22.78%
2022/09/23	0	0.00	1	16.75	16.70	-1	36	-2.71%
2022/09/21	0	0.00	10	16.76	16.70	-10	37	-26.40%
2022/09/20	0	0.00	2	17.13	17.00	-2	37	-5.33%
2022/09/14	0	0.00	2	16.90	16.90	-2	40	-4.96%
2022/09/13	1	17.25	0	0.00	17.20	1	41	2.40%
2022/09/12	0	0.00	1	17.10	17.20	-1	42	-2.36%
2022/09/02	1	17.20	0	0.00	17.15	1	44	2.27%
2022/08/30	16	17.36	0	0.00	17.40	16	44	35.61%
2022/08/25	1	17.55	0	0.00	17.40	1	43	2.27%
2022/08/24	1	17.35	0	0.00	17.35	1	44	2.25%
2022/08/17	0	0.00	10	17.18	17.20	-10	46	-21.66%
2022/08/12	1	17.10	0	0.00	17.10	1	47	2.10%
2022/08/08	0	0.00	1	16.65	16.70	-1	49	-2.04%
2022/08/01	3	17.03	0	0.00	17.10	3	55	5.45%
2022/07/26	14	16.90	0	0.00	16.90	14	55	25.04%
2022/07/20	1	16.80	10	16.42	16.30	-9	62	-14.48%
2022/07/18	0	0.00	1	16.30	16.40	-1	64	-1.56%
2022/07/11	1	16.60	0	0.00	16.50	1	68	1.46%
2022/07/08	1	16.55	0	0.00	16.60	1	72	1.39%
2022/07/06	1	16.60	0	0.00	16.50	1	76	1.31%
2022/07/05	1	17.25	1	16.70	16.80	0	81	0.00%
2022/07/04	1	16.60	0	0.00	16.65	1	91	1.09%
2022/06/29	1	17.05	0	0.00	17.00	1	92	1.08%
2022/06/28	2	17.05	0	0.00	17.00	2	93	2.15%
2022/06/27	1	17.30	0	0.00	17.10	1	94	1.06%
2022/06/24	2	17.38	0	0.00	16.95	2	97	2.06%
2022/06/23	1	17.20	0	0.00	16.90	1	99	1.01%
2022/06/20	8	16.78	0	0.00	16.65	8	101	7.90%
2022/06/15	1	17.50	0	0.00	17.20	1	112	0.89%
2022/06/14	1	17.05	1	17.05	17.00	0	114	0.00%
2022/06/13	0	0.00	13	16.98	17.00	-13	115	-11.24%
2022/06/10	0	0.00	1	17.20	17.30	-1	116	-0.86%
2022/06/09	1	17.35	0	0.00	17.35	1	118	0.85%
2022/06/07	2	17.45	1	17.40	17.40	1	130	0.77%
2022/06/06	3	17.42	0	0.00	17.40	3	133	2.25%
2022/06/02	1	17.35	0	0.00	17.30	1	146	0.68%
2022/06/01	1	17.30	0	0.00	17.30	1	151	0.66%
2022/05/31	1	17.25	0	0.00	17.25	1	151	0.66%
2022/05/30	1	17.20	0	0.00	17.20	1	153	0.65%
2022/05/27	1	17.10	0	0.00	17.05	1	156	0.64%
2022/05/26	1	17.05	0	0.00	17.05	1	159	0.63%
2022/05/23	1	16.85	0	0.00	16.55	1	164	0.61%
2022/05/20	1	16.45	0	0.00	16.45	1	163	0.61%
2022/05/18	1	16.40	6	16.40	16.40	-5	170	-2.93%
2022/05/16	1	15.90	0	0.00	15.90	1	170	0.59%
2022/05/13	1	16.00	0	0.00	15.60	1	170	0.59%
2022/05/12	1	16.05	1	16.00	15.65	0	168	0.00%
2022/05/11	1	16.35	2	15.98	16.05	-1	167	-0.60%
2022/05/10	1	16.45	0	0.00	16.35	1	167	0.60%
2022/05/09	0	0.00	5	16.67	16.20	-5	166	-3.00%
2022/05/05	0	0.00	6	17.19	17.25	-6	164	-3.64%
2022/05/04	1	17.25	1	17.20	17.20	0	165	0.00%
2022/05/03	2	17.35	0	0.00	17.20	2	166	1.20%
2022/04/29	1	17.35	2	17.33	17.15	-1	165	-0.60%
2022/04/28	0	0.00	3	17.15	17.10	-3	165	-1.81%
2022/04/27	0	0.00	6	17.09	17.00	-6	165	-3.63%
2022/04/26	0	0.00	5	17.78	17.50	-5	163	-3.05%
2022/04/25	0	0.00	4	18.18	18.00	-4	161	-2.48%
2022/04/22	0	0.00	5	18.83	18.85	-5	160	-3.11%
2022/04/20	2	19.30	0	0.00	19.15	2	161	1.24%
2022/04/19	3	19.27	0	0.00	19.25	3	161	1.85%
2022/04/18	3	19.28	0	0.00	19.15	3	162	1.85%
2022/04/15	1	19.75	7	19.71	19.30	-6	162	-3.70%
2022/04/14	3	20.00	0	0.00	19.60	3	161	1.86%
2022/04/13	8	19.46	0	0.00	19.50	8	158	5.06%
2022/04/11	0	0.00	3	19.25	19.10	-3	155	-1.93%
2022/04/07	0	0.00	4	19.39	19.35	-4	142	-2.82%
2022/04/06	0	0.00	1	19.40	19.50	-1	141	-0.71%
2022/04/01	0	0.00	2	19.58	19.55	-2	142	-1.41%
2022/03/31	0	0.00	1	19.90	19.65	-1	142	-0.70%
2022/03/30	0	0.00	1	19.95	19.95	-1	142	-0.70%
2022/03/28	0	0.00	3	19.82	19.80	-3	139	-2.15%
2022/03/25	0	0.00	2	19.73	19.55	-2	138	-1.45%
2022/03/24	0	0.00	1	20.00	19.90	-1	140	-0.71%
2022/03/23	0	0.00	1	20.45	20.00	-1	141	-0.71%
2022/03/22	6	20.12	1	20.20	19.85	5	140	3.56%
2022/03/21	2	19.98	1	19.90	20.00	1	135	0.74%
2022/03/18	3	19.38	0	0.00	19.30	3	132	2.27%
2022/03/17	0	0.00	2	19.25	19.45	-2	134	-1.49%
2022/03/16	1	19.00	8	18.91	18.90	-7	134	-5.22%
2022/03/15	4	19.13	0	0.00	19.10	4	134	2.98%
2022/03/14	2	19.83	0	0.00	19.60	2	137	1.45%
2022/03/11	3	20.45	7	19.99	19.60	-4	137	-2.92%
2022/03/10	4	19.83	0	0.00	19.75	4	127	3.14%
2022/03/09	2	19.58	0	0.00	19.40	2	126	1.58%
2022/03/08	6	20.61	15	20.41	19.40	-9	124	-7.23%
2022/03/07	6	20.04	1	20.00	20.40	5	112	4.46%
2022/03/04	2	20.03	1	20.25	20.10	1	108	0.92%
2022/03/03	3	20.75	0	0.00	20.20	3	109	2.73%
2022/03/02	4	20.35	0	0.00	20.10	4	110	3.61%
2022/03/01	2	20.85	0	0.00	20.15	2	113	1.76%
2022/02/25	2	19.78	0	0.00	19.80	2	124	1.60%
2022/02/24	2	19.95	0	0.00	19.50	2	128	1.55%
2022/02/23	4	20.03	0	0.00	20.05	4	129	3.09%
2022/02/22	2	19.93	1	19.50	19.45	1	129	0.77%
2022/02/21	2	19.73	0	0.00	20.00	2	129	1.55%
2022/02/18	2	19.08	0	0.00	19.25	2	124	1.61%
2022/02/17	3	19.10	0	0.00	19.10	3	126	2.38%
2022/02/16	3	19.18	0	0.00	19.05	3	129	2.31%
2022/02/14	1	19.00	0	0.00	19.15	1	143	0.70%
2022/02/11	1	19.30	0	0.00	19.30	1	145	0.69%
2022/02/08	1	19.45	0	0.00	19.45	1	164	0.61%
2022/01/25	1	18.55	0	0.00	18.40	1	171	0.58%
2022/01/24	1	18.45	4	18.34	18.45	-3	173	-1.73%
2022/01/19	0	0.00	1	19.05	19.05	-1	176	-0.57%
2022/01/17	1	19.05	0	0.00	19.20	1	180	0.56%
2022/01/14	1	19.00	5	18.91	19.00	-4	182	-2.19%
2022/01/13	2	19.65	0	0.00	19.40	2	185	1.08%
2022/01/11	1	19.10	0	0.00	19.10	1	187	0.53%
2022/01/10	1	19.25	1	19.30	19.25	0	189	0.00%
2022/01/07	0	0.00	2	19.88	19.25	-2	191	-1.04%
2022/01/06	0	0.00	1	19.85	19.85	-1	196	-0.51%
2022/01/05	1	19.85	1	19.85	19.85	0	201	0.00%
2022/01/04	1	19.80	3	19.78	19.80	-2	203	-0.98%
2021/12/30	1	19.95	1	20.10	19.95	0	212	0.00%
2021/12/29	1	20.00	0	0.00	20.00	1	215	0.46%
2021/12/28	3	19.97	0	0.00	19.95	3	223	1.34%
2021/12/27	2	19.98	0	0.00	20.00	2	231	0.86%
2021/12/23	2	20.13	0	0.00	20.15	2	242	0.83%
2021/12/17	1	19.90	0	0.00	19.90	1	251	0.40%
2021/12/16	1	19.70	0	0.00	19.70	1	253	0.40%
2021/12/15	1	19.90	0	0.00	19.75	1	261	0.38%
2021/12/13	8	20.37	0	0.00	20.25	8	278	2.87%
2021/12/10	5	20.12	0	0.00	20.15	5	280	1.79%
2021/12/09	0	0.00	5	19.92	19.95	-5	285	-1.75%
2021/12/08	3	20.47	0	0.00	20.00	3	299	1.00%
2021/12/07	1	20.10	0	0.00	19.85	1	305	0.33%
2021/12/06	2	19.88	0	0.00	19.75	2	309	0.65%
2021/12/03	6	19.89	0	0.00	19.95	6	315	1.90%
2021/12/02	1	19.40	15	19.42	19.50	-14	319	-4.38%
2021/12/01	6	19.32	0	0.00	19.20	6	329	1.82%
2021/11/30	0	0.00	10	19.26	19.15	-10	339	-2.94%
2021/11/29	0	0.00	10	19.21	19.25	-10	350	-2.85%
2021/11/26	14	19.82	18	19.77	19.75	-4	371	-1.08%
2021/11/25	14	20.06	7	20.11	20.00	7	388	1.80%
2021/11/24	1	20.25	15	20.12	20.20	-14	392	-3.57%
2021/11/23	0	0.00	4	19.40	19.35	-4	388	-1.03%
2021/11/22	0	0.00	6	18.99	19.10	-6	434	-1.38%
2021/11/19	0	0.00	2	18.98	18.90	-2	444	-0.45%
2021/11/18	0	0.00	2	19.03	19.20	-2	458	-0.44%
2021/11/17	3	19.45	2	19.35	19.10	1	479	0.21%
2021/11/16	2	19.35	3	19.10	19.05	-1	500	-0.20%
2021/11/15	0	0.00	25	19.42	19.40	-25	545	-4.58%
2021/11/11	36	19.69	1	19.40	19.40	35	730	4.79%
2021/11/10	0	0.00	9	19.13	19.10	-9	967	-0.93%
2021/11/09	0	0.00	8	18.91	19.15	-8	1,262	-0.63%
2021/11/08	34	19.54	15	19.58	19.35	19	1,340	1.42%
2021/11/04	0	0.00	4	18.70	18.75	-4	1,374	-0.29%
2021/11/03	31	18.68	0	0.00	18.80	31	1,391	2.23%
2021/11/02	3	18.65	0	0.00	18.25	3	1,394	0.22%
2021/11/01	0	0.00	3	18.42	18.40	-3	1,398	-0.21%
2021/10/29	0	0.00	2	18.48	18.40	-2	1,400	-0.14%
2021/10/28	0	0.00	5	18.63	18.60	-5	1,403	-0.36%
2021/10/27	0	0.00	5	18.44	18.75	-5	1,417	-0.35%
2021/10/26	7	18.79	0	0.00	18.70	7	1,432	0.49%
2021/10/25	8	18.54	0	0.00	18.60	8	1,443	0.55%
2021/10/22	0	0.00	17	18.18	18.40	-17	1,456	-1.17%
2021/10/21	19	18.82	6	18.68	18.85	13	1,465	0.89%
2021/10/20	1	18.90	19	18.44	18.55	-18	1,470	-1.22%
2021/10/19	0	0.00	13	18.55	18.70	-13	1,482	-0.88%
2021/10/18	3	18.85	5	18.47	18.40	-2	1,498	-0.13%
2021/10/15	0	0.00	6	18.50	18.45	-6	1,518	-0.40%
2021/10/14	26	18.19	0	0.00	18.30	26	1,544	1.68%
2021/10/13	0	0.00	2	17.80	17.75	-2	1,588	-0.13%
2021/10/12	5	18.61	15	18.17	18.15	-10	1,606	-0.62%
2021/10/08	1	18.60	17	18.86	18.55	-16	1,641	-0.97%
2021/10/07	19	18.79	6	18.71	18.95	13	1,667	0.78%
2021/10/06	15	18.63	18	18.74	18.35	-3	1,711	-0.18%
2021/10/05	54	18.32	10	18.95	19.25	44	1,819	2.42%
2021/10/04	32	18.72	70	19.06	18.55	-38	1,850	-2.05%
2021/10/01	1	20.25	13	19.83	19.60	-12	1,914	-0.63%
2021/09/30	49	20.72	1	20.80	20.80	48	1,960	2.45%
2021/09/29	41	20.16	6	20.03	20.20	35	2,121	1.65%
2021/09/28	21	20.38	12	20.61	20.40	9	2,276	0.40%
2021/09/27	29	20.76	13	20.63	20.90	16	2,332	0.69%
2021/09/24	11	20.48	4	20.56	20.45	7	2,537	0.28%
2021/09/23	11	20.26	1	20.70	20.25	10	2,638	0.38%
2021/09/22	3	20.32	6	20.22	20.35	-3	2,835	-0.11%
2021/09/17	10	21.67	16	21.62	21.70	-6	2,900	-0.21%
2021/09/16	0	0.00	29	22.28	21.70	-29	2,933	-0.99%
2021/09/15	15	22.55	24	22.49	22.45	-9	2,945	-0.31%
2021/09/14	0	0.00	41	22.92	22.75	-41	3,001	-1.37%
2021/09/13	42	23.19	14	23.17	23.35	28	3,045	0.92%
2021/09/10	27	23.43	21	23.17	22.85	6	3,039	0.20%
2021/09/09	19	22.72	0	0.00	22.80	19	3,037	0.63%
2021/09/08	4	22.65	15	22.60	22.50	-11	3,041	-0.36%
2021/09/07	17	22.83	11	22.65	22.65	6	3,043	0.20%
2021/09/06	29	22.96	22	22.88	22.60	7	3,046	0.23%
2021/09/03	25	23.43	24	23.30	22.85	1	3,042	0.03%
2021/09/02	7	23.07	3	23.13	23.00	4	3,041	0.13%
2021/09/01	32	23.94	104	23.82	23.40	-72	3,038	-2.37%	大賣/
2021/08/31	81	23.74	41	23.62	23.75	40	3,026	1.32%
2021/08/30	19	23.37	8	23.20	23.25	11	3,027	0.36%
2021/08/27	29	23.02	18	22.94	23.00	11	3,100	0.35%
2021/08/26	54	24.01	66	23.84	23.15	-12	3,151	-0.38%
2021/08/25	11	22.71	78	22.68	22.70	-67	3,160	-2.12%
2021/08/24	52	22.95	10	23.10	22.80	42	3,254	1.29%
2021/08/23	31	23.53	13	23.47	23.15	18	3,267	0.55%
2021/08/20	11	22.85	13	22.85	22.50	-2	3,285	-0.06%
2021/08/19	29	24.12	37	23.59	22.60	-8	3,274	-0.24%
2021/08/18	41	24.01	31	23.95	24.85	10	3,235	0.31%
2021/08/17	59	26.21	58	26.08	24.55	1	3,148	0.03%
2021/08/16	11	27.67	53	27.63	27.25	-42	3,058	-1.37%
2021/08/13	68	26.84	161	26.20	27.20	-93	2,823	-3.29%	大賣/
2021/08/12	135	24.89	30	24.62	25.70	105	2,549	4.12%	大買/鉅額交易
2021/08/11	14	23.66	37	23.57	23.40	-23	2,483	-0.93%
2021/08/10	0	0.00	11	22.96	22.75	-11	2,455	-0.45%
2021/08/09	74	23.70	16	23.74	23.20	58	2,466	2.35%
2021/08/06	4	23.33	46	23.11	23.05	-42	2,475	-1.70%
2021/08/05	1	23.10	13	23.13	23.00	-12	2,492	-0.48%
2021/08/04	1	23.65	26	23.73	23.55	-25	2,514	-0.99%
2021/08/03	0	0.00	2	23.75	23.85	-2	2,610	-0.08%
2021/08/02	49	23.87	30	23.80	24.20	19	2,672	0.71%
2021/07/30	4	24.39	6	24.01	23.25	-2	2,677	-0.07%
2021/07/29	69	23.66	5	23.11	24.20	64	2,713	2.36%
2021/07/28	13	23.12	29	23.53	22.95	-16	2,747	-0.58%
2021/07/27	11	23.33	34	23.14	22.90	-23	2,755	-0.83%
2021/07/23	37	24.24	7	23.99	24.00	30	2,810	1.07%
2021/07/22	12	23.74	11	23.98	23.45	1	2,821	0.04%
2021/07/21	19	24.92	43	25.50	24.30	-24	2,837	-0.85%
2021/07/20	42	24.80	60	25.37	24.90	-18	2,846	-0.63%
2021/07/19	29	25.75	39	25.76	25.60	-10	2,866	-0.35%
2021/07/16	6	24.78	13	24.60	24.35	-7	2,943	-0.24%
2021/07/15	86	24.74	63	24.77	25.30	23	2,966	0.78%
2021/07/14	9	23.83	18	23.40	23.95	-9	3,009	-0.30%
2021/07/13	86	24.50	30	25.18	24.80	56	3,072	1.82%
2021/07/12	18	27.92	18	27.67	26.45	0	3,130	0.00%
2021/07/09	27	26.37	45	26.67	26.05	-18	3,030	-0.59%
2021/07/08	138	26.61	141	26.64	26.65	-3	3,008	-0.10%	大買/大賣/
2021/07/07	26	25.45	5	26.63	25.55	21	2,949	0.71%
2021/07/06	41	27.86	85	28.39	26.90	-44	2,923	-1.51%
2021/07/05	91	27.25	47	27.27	27.95	44	2,824	1.56%
2021/07/02	36	25.20	60	25.57	25.45	-24	2,731	-0.88%
2021/07/01	204	25.73	246	26.68	25.30	-42	2,676	-1.57%	大買/大賣/
2021/06/30	18	26.14	2	25.30	26.25	16	2,476	0.65%
2021/06/29	200	23.33	181	23.05	23.90	19	2,379	0.80%	大買/大賣/
2021/06/28	0	0.00	3	20.27	21.75	-3	2,182	-0.14%
2021/06/25	10	20.30	19	20.13	19.80	-9	2,110	-0.43%
2021/06/24	0	0.00	13	20.08	19.60	-13	2,080	-0.62%
2021/06/23	0	0.00	13	20.40	19.35	-13	2,057	-0.63%
2021/06/22	29	19.12	3	18.57	20.00	26	2,020	1.29%
2021/06/21	5	18.26	5	18.64	18.20	0	1,970	0.00%
2021/06/18	14	18.66	4	18.66	18.60	10	1,963	0.51%
2021/06/17	16	18.69	27	18.53	18.50	-11	1,958	-0.56%
2021/06/16	5	19.07	19	18.62	18.40	-14	1,954	-0.72%
2021/06/15	7	18.64	5	18.52	19.00	2	1,947	0.10%
2021/06/11	7	18.82	7	18.69	18.55	0	1,941	0.00%
2021/06/10	16	18.43	20	18.47	18.55	-4	1,938	-0.21%
2021/06/09	0	0.00	18	18.92	18.75	-18	1,931	-0.93%
2021/06/08	10	19.45	5	19.28	19.20	5	1,925	0.26%
2021/06/07	32	18.81	21	19.27	19.20	11	1,920	0.57%
2021/06/04	10	20.39	52	20.60	20.05	-42	1,905	-2.20%
2021/06/03	2	20.25	9	20.16	20.10	-7	1,852	-0.38%
2021/06/02	69	20.19	15	20.01	19.90	54	1,802	3.00%
2021/06/01	9	19.54	125	19.85	19.80	-116	1,816	-6.39%	大賣/鉅額交易
2021/05/31	0	0.00	2	20.00	20.00	-2	1,739	-0.11%
2021/05/28	76	18.14	2	18.10	18.20	74	1,712	4.32%
2021/05/27	14	16.90	3	16.83	16.55	11	1,678	0.66%
2021/05/26	1	16.60	3	16.62	16.55	-2	1,674	-0.12%
2021/05/25	2	16.25	3	16.63	16.20	-1	1,701	-0.06%
2021/05/24	3	16.68	6	16.77	16.60	-3	1,712	-0.18%
2021/05/21	1	16.60	6	16.73	16.75	-5	1,711	-0.29%
2021/05/20	0	0.00	14	16.90	16.15	-14	1,704	-0.82%
2021/05/19	35	16.66	22	16.43	16.80	13	1,683	0.77%
2021/05/18	15	15.04	2	14.95	15.30	13	1,670	0.78%
2021/05/17	16	14.33	5	14.25	13.95	11	1,660	0.66%
2021/05/14	40	15.52	60	15.86	15.35	-20	1,642	-1.22%
2021/05/13	58	17.10	0	0.00	16.90	58	1,615	3.59%
2021/05/12	26	19.39	47	19.78	18.35	-21	1,593	-1.32%
2021/05/11	46	21.58	91	21.59	20.35	-45	1,566	-2.87%
2021/05/10	67	20.40	20	20.53	21.30	47	1,466	3.20%
2021/05/07	4	18.55	18	19.05	19.40	-14	1,403	-1.00%
2021/05/06	37	19.90	70	19.98	19.35	-33	1,384	-2.38%
2021/05/05	60	18.40	45	18.65	19.40	15	1,334	1.12%
2021/05/04	30	18.50	13	18.37	18.00	17	1,289	1.32%
2021/05/03	34	20.78	31	20.50	19.85	3	1,268	0.24%
2021/04/29	2	20.40	0	0.00	20.50	2	1,235	0.16%
2021/04/28	31	20.32	1	20.00	19.95	30	1,200	2.50%
2021/04/27	6	20.87	35	20.44	20.65	-29	1,182	-2.45%
2021/04/26	0	0.00	3	20.57	21.20	-3	1,152	-0.26%
2021/04/23	0	0.00	5	19.93	19.55	-5	1,127	-0.44%
2021/04/22	1	20.65	0	0.00	20.65	1	1,084	0.09%
2021/04/21	4	20.66	0	0.00	20.65	4	964	0.41%
2021/04/20	2	21.13	0	0.00	21.20	2	922	0.22%
2021/04/19	6	21.48	0	0.00	21.90	6	848	0.71%
2021/04/16	1	19.85	0	0.00	19.95	1	761	0.13%
2021/04/14	1	17.70	2	17.30	17.70	-1	654	-0.15%
2021/04/13	0	0.00	3	18.27	17.60	-3	651	-0.46%
2021/04/12	0	0.00	2	18.03	18.40	-2	650	-0.31%
2021/04/09	1	18.10	3	18.60	18.10	-2	639	-0.31%
2021/04/08	0	0.00	8	17.81	18.15	-8	592	-1.35%
2021/04/07	0	0.00	3	16.83	16.50	-3	570	-0.53%
2021/04/06	0	0.00	3	16.35	16.60	-3	608	-0.49%
2021/04/01	0	0.00	3	16.22	16.15	-3	695	-0.43%
2021/03/31	0	0.00	2	16.00	16.00	-2	788	-0.25%
2021/03/30	0	0.00	2	16.05	16.00	-2	821	-0.24%
2021/03/29	0	0.00	3	15.73	16.00	-3	860	-0.35%
2021/03/26	0	0.00	5	15.92	16.00	-5	912	-0.55%
2021/03/25	0	0.00	3	15.85	15.90	-3	924	-0.32%
2021/03/24	0	0.00	4	15.70	15.65	-4	900	-0.44%
2021/03/23	0	0.00	1	15.85	15.85	-1	899	-0.11%
2021/03/22	0	0.00	1	16.25	16.25	-1	900	-0.11%
2021/03/11	0	0.00	2	17.10	16.65	-2	887	-0.23%
2021/03/10	0	0.00	2	16.93	16.95	-2	882	-0.23%
2021/03/09	0	0.00	4	17.45	17.30	-4	876	-0.46%
2021/03/08	1	17.10	3	17.40	17.10	-2	846	-0.24%
2021/03/05	0	0.00	2	18.05	17.45	-2	838	-0.24%
2021/03/04	0	0.00	2	16.00	17.60	-2	768	-0.26%
2021/03/03	0	0.00	3	15.87	16.00	-3	739	-0.41%
2021/03/02	0	0.00	2	17.05	15.65	-2	736	-0.27%
2021/02/26	0	0.00	2	16.95	16.75	-2	729	-0.27%
2021/02/25	0	0.00	2	16.65	17.15	-2	720	-0.28%
2021/02/24	0	0.00	2	16.90	16.90	-2	685	-0.29%
2021/02/23	0	0.00	1	15.40	15.40	-1	665	-0.15%
2021/02/19	27	14.17	0	0.00	13.95	27	655	4.12%
2021/02/18	0	0.00	1	14.00	14.05	-1	651	-0.15%
2021/02/17	0	0.00	2	13.10	13.40	-2	647	-0.31%
2021/02/05	1	12.95	3	12.97	12.95	-2	644	-0.31%
2021/02/04	0	0.00	3	13.00	12.80	-3	644	-0.47%
2021/02/03	0	0.00	3	13.07	12.95	-3	643	-0.47%
2021/02/02	9	13.14	2	12.93	13.10	7	641	1.09%
2021/02/01	1	12.80	3	12.67	12.80	-2	638	-0.31%
2021/01/29	0	0.00	2	13.20	12.80	-2	637	-0.31%
2021/01/28	0	0.00	3	13.20	13.10	-3	634	-0.47%
2021/01/27	0	0.00	2	13.55	13.50	-2	631	-0.32%
2021/01/26	0	0.00	2	13.98	13.75	-2	629	-0.32%
2021/01/25	0	0.00	1	13.85	14.30	-1	627	-0.16%
2021/01/21	0	0.00	2	14.03	13.60	-2	619	-0.32%
2021/01/13	14	16.23	9	16.23	16.15	5	581	0.86%
2021/01/08	1	17.40	0	0.00	17.05	1	563	0.18%
2021/01/06	2	18.23	1	17.55	17.55	1	548	0.18%
2021/01/05	7	18.81	0	0.00	18.65	7	533	1.31%
2021/01/04	1	19.30	0	0.00	18.90	1	520	0.19%
2020/12/30	0	0.00	1	20.75	19.75	-1	485	-0.21%
2020/12/28	3	19.95	0	0.00	20.45	3	396	0.76%
2020/12/16	2	14.90	0	0.00	14.85	2	50	3.94%
2020/10/21	1	13.50	0	0.00	13.50	1	60	1.66%
2020/10/08	8	13.75	0	0.00	13.75	8	59	13.49%
2020/10/06	5	13.74	0	0.00	13.80	5	59	8.46%
2020/10/05	1	13.75	0	0.00	13.75	1	59	1.68%
2020/04/30	0	0.00	1	12.40	12.70	-1	46	-2.17%
2020/03/25	0	0.00	2	12.23	12.20	-2	51	-3.88%
2020/03/19	0	0.00	3	12.15	12.10	-3	51	-5.87%
2020/03/18	0	0.00	12	12.15	12.15	-12	49	-24.42%
2020/03/17	0	0.00	4	12.16	12.15	-4	46	-8.56%
2020/03/16	0	0.00	3	12.23	12.20	-3	43	-6.82%
2020/01/03	0	0.00	1	12.40	12.40	-1	25	-3.87%
2019/12/27	0	0.00	8	12.45	12.50	-8	27	-29.47%
2019/12/18	6	12.53	0	0.00	12.55	6	24	24.90%
2019/12/03	1	12.40	0	0.00	12.40	1	61	1.62%
2019/11/26	5	12.40	0	0.00	12.40	5	61	8.15%
2019/10/22	1	12.40	0	0.00	12.35	1	60	1.66%
2019/10/16	0	0.00	8	12.50	12.55	-8	61	-13.04%
2019/09/16	1	12.35	0	0.00	12.35	1	58	1.70%
2019/09/02	1	12.40	0	0.00	12.40	1	21	4.65%
2019/08/28	3	12.40	0	0.00	12.40	3	21	13.76%
2019/08/27	1	12.40	0	0.00	12.40	1	21	4.56%
2019/08/26	1	12.40	0	0.00	12.40	1	22	4.46%
2019/08/22	1	12.40	1	12.50	12.40	0	22	0.00%
2019/08/21	0	0.00	4	12.43	12.40	-4	22	-17.57%
2019/08/20	1	12.35	0	0.00	12.35	1	21	4.67%
2019/08/16	1	12.35	0	0.00	12.35	1	19	5.23%
2019/08/14	0	0.00	1	12.50	12.50	-1	17	-5.64%
2019/08/13	3	12.40	0	0.00	12.40	3	18	15.96%
2019/08/02	1	12.40	0	0.00	12.35	1	22	4.48%
2019/07/22	1	12.40	0	0.00	12.35	1	21	4.67%
2019/07/05	0	0.00	1	12.35	12.35	-1	22	-4.45%
2019/07/03	1	12.35	0	0.00	12.40	1	22	4.40%
2019/07/01	0	0.00	8	12.19	12.25	-8	23	-34.56%
2019/06/28	0	0.00	1	12.30	12.30	-1	23	-4.35%
2019/06/27	0	0.00	1	12.35	12.35	-1	23	-4.35%
2019/06/26	0	0.00	2	12.30	12.30	-2	22	-8.71%
2019/06/21	1	12.35	1	12.45	12.45	0	24	0.00%
2019/06/18	1	12.35	0	0.00	12.35	1	24	4.09%
2019/06/12	2	12.33	0	0.00	12.35	2	79	2.52%
2019/05/30	0	0.00	3	12.30	12.40	-3	78	-3.84%
2019/05/23	1	12.30	1	12.35	12.35	0	77	0.00%
2019/05/21	0	0.00	1	12.45	12.45	-1	81	-1.23%
2019/05/16	1	12.40	0	0.00	12.40	1	80	1.24%
2019/05/14	1	12.35	0	0.00	12.35	1	81	1.22%
2019/05/08	2	12.50	1	12.60	12.55	1	81	1.23%
2019/05/07	1	12.35	0	0.00	12.45	1	81	1.23%
2019/04/17	0	0.00	1	12.80	13.00	-1	77	-1.29%
2019/04/15	1	12.35	1	12.50	12.50	0	76	0.00%
2019/04/12	2	12.43	0	0.00	12.45	2	76	2.60%
2019/04/09	5	12.46	5	12.70	12.35	0	77	0.00%
2019/04/03	1	12.45	0	0.00	12.35	1	76	1.31%
2019/03/26	11	12.41	0	0.00	12.40	11	76	14.43%
2019/03/25	2	12.58	15	12.64	12.55	-13	77	-16.74%
2019/03/22	2	12.40	1	12.35	12.35	1	77	1.29%
2019/03/20	0	0.00	4	12.55	12.65	-4	78	-5.08%
2019/03/19	10	12.37	2	12.38	12.40	8	79	10.10%
2019/03/15	1	12.75	0	0.00	12.60	1	78	1.28%
2019/03/04	4	12.43	0	0.00	12.45	4	24	16.34%
2019/02/26	1	12.40	0	0.00	12.40	1	25	3.99%
2019/02/22	1	12.60	0	0.00	12.60	1	25	4.00%
2019/02/20	0	0.00	1	12.40	12.80	-1	25	-3.99%
2019/02/19	1	12.40	1	12.35	12.40	0	23	0.00%
2019/02/14	5	12.41	0	0.00	12.35	5	23	21.54%
2019/01/30	1	12.40	0	0.00	12.35	1	23	4.30%
2019/01/21	0	0.00	1	12.35	12.35	-1	22	-4.35%
2019/01/02	1	12.35	0	0.00	12.35	1	27	3.69%
2018/12/26	2	12.40	0	0.00	12.35	2	28	7.08%
2018/12/25	1	12.35	0	0.00	12.30	1	28	3.53%
2018/12/11	1	12.35	0	0.00	12.35	1	23	4.17%
2018/11/29	0	0.00	1	12.40	12.40	-1	25	-3.98%
2018/11/23	1	12.35	0	0.00	12.35	1	24	4.01%
2018/11/22	1	12.35	0	0.00	12.35	1	24	4.06%
2018/11/16	1	12.30	0	0.00	12.35	1	24	4.00%
2018/11/14	4	12.50	0	0.00	12.30	4	24	16.23%
2018/11/12	1	12.30	0	0.00	12.30	1	24	4.14%
2018/11/06	2	12.43	0	0.00	12.40	2	24	8.06%
2018/11/01	2	12.45	0	0.00	12.50	2	25	7.96%
2018/10/31	1	12.40	0	0.00	12.45	1	25	3.95%
2018/10/30	2	12.40	0	0.00	12.30	2	24	8.14%
2018/10/26	3	12.30	0	0.00	12.25	3	23	12.55%
2018/10/19	2	12.23	2	12.40	12.45	0	24	0.00%
2018/10/18	1	12.15	1	12.35	12.45	0	24	0.00%
2018/10/17	4	12.39	0	0.00	12.35	4	24	16.36%
2018/10/16	1	12.00	1	12.05	12.35	0	25	0.00%
2018/10/15	2	12.08	4	11.89	12.25	-2	26	-7.63%
2018/10/12	4	12.34	6	11.88	12.30	-2	26	-7.49%
2018/10/11	3	11.40	3	11.52	11.65	0	25	0.00%
2018/10/09	0	0.00	4	12.48	12.40	-4	24	-16.47%
2018/10/08	12	12.28	2	12.20	12.25	10	24	41.37%
2018/10/04	1	12.40	0	0.00	12.40	1	23	4.31%
2018/09/28	0	0.00	1	12.45	12.45	-1	22	-4.40%
2018/09/27	1	12.50	0	0.00	12.45	1	22	4.40%
2018/09/26	1	12.50	0	0.00	12.45	1	23	4.28%
2018/09/21	1	12.50	0	0.00	12.50	1	24	4.14%
2018/09/10	2	12.58	2	12.58	12.70	0	23	0.00%
2018/09/04	1	12.50	0	0.00	12.55	1	30	3.33%
2018/08/16	2	12.50	0	0.00	12.50	2	31	6.34%
2018/08/07	1	12.55	0	0.00	12.50	1	33	3.02%
2018/07/23	2	12.45	0	0.00	12.40	2	38	5.22%
2018/07/17	1	12.50	1	12.50	12.50	0	37	0.00%
2018/07/06	2	12.53	3	12.57	12.60	-1	38	-2.60%
2018/06/06	2	12.53	0	0.00	12.50	2	34	5.87%
2018/01/25	0	0.00	2	12.70	12.70	-2	615	-0.32%
2018/01/24	1	12.80	0	0.00	12.80	1	611	0.16%
2018/01/22	1	13.10	0	0.00	12.95	1	609	0.16%
2018/01/18	0	0.00	2	13.05	13.05	-2	606	-0.33%
2018/01/17	0	0.00	2	12.95	12.95	-2	591	-0.34%
2018/01/16	0	0.00	2	12.90	12.90	-2	588	-0.34%
2018/01/08	6	11.80	0	0.00	11.80	6	564	1.06%