高興昌 (2008)-國泰-敦南券商分點個股進出

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
24.85
漲跌
▲0.15
漲幅
+0.61%
成交量
102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(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

高興昌 (2008)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/31	0	0.00	1	24.65	24.85	-1	230	-0.43%
2024/05/30	1	24.75	0	0.00	24.70	1	230	0.43%
2024/05/29	1	24.65	0	0.00	24.90	1	230	0.43%
2024/05/28	1	24.75	0	0.00	24.75	1	229	0.44%
2024/05/27	1	24.85	1	24.70	24.65	0	229	0.00%
2024/05/22	1	24.75	1	24.60	24.60	0	227	0.00%
2024/05/21	1	24.65	10	24.73	24.60	-9	225	-3.99%
2024/05/20	0	0.00	0.1	25.15	24.90	-0.1	224	-0.05%
2024/05/17	4	25.10	0.3	24.97	24.95	3.7	221	1.69%
2024/05/16	6	25.10	3.8	24.89	25.10	2.2	220	1.01%
2024/05/15	5	24.70	1.5	24.62	24.70	3.5	217	1.61%
2024/05/14	26	24.88	5.6	24.39	24.90	20.4	216	9.44%
2024/05/13	3.2	24.32	6.7	24.26	24.30	-3.5	213	-1.65%
2024/05/10	31.3	26.76	8.7	26.29	25.45	22.6	203	11.12%
2024/05/09	20.6	28.07	16	28.11	28.15	4.6	163	2.82%
2024/05/08	2	25.60	2.1	25.91	25.60	-0.1	126	-0.08%
2024/05/07	6	26.42	28.7	26.30	25.60	-22.7	124	-18.29%
2024/05/06	57.6	27.52	36.9	27.84	27.50	20.7	110	18.81%
2024/05/03	6	25.33	2.1	25.73	25.50	3.9	63	6.15%
2024/04/29	1.7	23.54	1	23.75	23.55	0.7	51	1.30%
2024/04/24	1	22.65	1	22.65	22.55	0	50	0.00%
2024/04/23	1.7	22.84	1	22.80	22.70	0.7	52	1.34%
2024/04/19	0.7	22.81	1	22.40	22.55	-0.3	53	-0.57%
2024/04/17	5	22.64	3	22.70	22.50	2	51	3.86%
2024/04/12	0	0.00	2	22.50	22.75	-2	52	-3.79%
2024/04/11	1	22.70	3	22.63	22.65	-2	53	-3.73%
2024/04/10	3.7	23.25	1.1	23.10	22.95	2.6	53	4.80%
2024/04/09	1	23.50	1.5	23.57	23.30	-0.5	54	-0.86%
2024/04/08	1.1	23.05	2	23.15	22.90	-0.9	51	-1.76%
2024/04/02	0	0.00	1	22.60	22.65	-1	51	-1.93%
2024/03/29	3.1	22.79	1	22.75	22.75	2.1	55	3.75%
2024/03/28	1	22.85	1	22.90	22.90	0	65	0.00%
2024/03/22	1	22.20	1	22.20	22.10	0	79	0.00%
2024/03/21	1	22.40	1	22.40	22.20	0	92	0.00%
2024/03/20	0	0.00	1	22.20	22.20	-1	107	-0.93%
2024/03/18	1	22.40	1	22.40	22.15	0	107	0.00%
2024/03/15	0	0.00	6	22.28	22.15	-6	107	-5.57%
2024/03/14	1	22.15	1	22.15	22.10	0	107	0.00%
2024/03/13	0	0.00	5	22.26	22.15	-5	107	-4.66%
2024/03/12	0.8	22.14	0	0.00	22.10	0.8	107	0.72%
2024/03/11	0.1	22.00	1	22.05	22.00	-0.9	107	-0.87%
2024/03/08	15.1	22.29	4	22.28	22.45	11.1	106	10.40%
2024/03/06	3.1	22.55	4	22.70	22.55	-0.9	104	-0.86%
2024/03/05	1	22.65	0	0.00	22.50	1	103	0.96%
2024/03/04	1	22.15	5	22.01	22.15	-4	103	-3.87%
2024/03/01	2	21.95	3	21.93	21.85	-1	102	-0.98%
2024/02/29	0	0.00	0.3	21.78	21.80	-0.3	101	-0.27%
2024/02/23	1	22.05	1	22.05	21.90	0	99	0.00%
2024/02/22	1	22.05	1	22.05	21.95	0	99	0.00%
2024/02/15	0	0.00	0	21.60	21.70	0	100	-0.02%
2024/02/05	0	0.00	1	21.75	21.75	-1	99	-1.00%
2024/02/02	1	21.85	1	21.85	21.75	0	99	0.00%
2024/02/01	1	21.80	1	21.80	21.75	0	100	0.00%
2024/01/31	1	21.85	1	21.85	21.60	0	99	0.00%
2024/01/29	1	21.90	1	21.90	21.80	0	99	0.00%
2024/01/25	0	21.75	0	0.00	21.75	0	98	0.00%
2024/01/24	1	21.85	1	21.85	21.75	0	98	0.00%
2024/01/16	0	0.00	1	22.15	21.80	-1	94	-1.06%
2024/01/10	1	22.30	1	22.30	22.20	0	92	0.00%
2024/01/09	0	0.00	1	22.40	22.40	-1	92	-1.08%
2024/01/08	1	22.80	1	22.75	22.65	0	93	0.00%
2024/01/04	3	22.83	1	22.95	22.80	2	91	2.19%
2024/01/02	0	0.00	2	23.30	23.30	-2	90	-2.22%
2023/12/29	2	23.00	1	23.00	23.30	1	89	1.12%
2023/12/28	2	23.25	2	23.28	23.25	0	89	0.00%
2023/12/27	2	23.73	2	23.63	23.50	0	88	0.00%
2023/12/26	0.6	23.80	2	23.75	23.95	-1.4	86	-1.58%
2023/12/25	22	24.53	6	24.80	23.55	16	84	18.85%
2023/12/22	5.6	24.00	0	0.00	23.85	5.6	74	7.51%
2023/12/21	0.6	23.55	2	23.53	23.70	-1.4	69	-1.96%
2023/12/20	6.6	23.87	27	23.79	23.50	-20.4	67	-30.08%
2023/12/19	0.6	23.43	3	23.07	23.50	-2.4	63	-3.74%
2023/12/18	29.6	23.66	15	24.03	23.35	14.6	58	25.08%
2023/12/15	15	22.04	27	21.96	23.00	-12	45	-26.46%
2023/12/06	0	0.00	0	20.80	20.95	0	32	-0.07%
2023/11/30	0	0.00	1	21.05	21.10	-1	46	-2.15%
2023/11/29	1	21.45	0	0.00	21.15	1	51	1.93%
2023/11/28	0	0.00	2	20.75	20.85	-2	50	-3.98%
2023/11/21	0	0.00	0.3	20.75	20.95	-0.3	51	-0.59%
2023/11/15	0	20.80	1	20.80	20.70	-1	50	-1.96%
2023/11/14	1	21.45	2	20.85	20.80	-1	51	-1.96%
2023/11/09	0	0.00	5	20.40	20.40	-5	49	-10.15%
2023/11/08	5	20.45	0	0.00	20.45	5	49	10.08%
2023/11/06	2	20.60	0	0.00	20.55	2	49	4.05%
2023/10/16	0	0.00	1	20.10	20.45	-1	59	-1.67%
2023/09/25	0	0.00	0	21.00	21.00	0	62	0.00%
2023/09/15	0	0.00	4	21.16	21.25	-4	61	-6.51%
2023/09/14	2	21.00	0	0.00	21.00	2	60	3.32%
2023/09/13	0	0.00	2	21.50	21.20	-2	59	-3.34%
2023/09/08	1	21.00	0	0.00	21.25	1	59	1.69%
2023/09/07	0	0.00	5	21.50	21.65	-5	57	-8.72%
2023/09/06	0	0.00	0.5	20.06	20.65	-0.5	52	-0.97%
2023/09/05	5.1	21.97	1	22.00	21.20	4.1	51	8.00%
2023/09/04	0.5	21.60	1.1	21.49	21.65	-0.6	45	-1.35%
2023/08/29	0	0.00	0	19.75	19.75	0	42	-0.08%
2023/08/28	0	0.00	0.4	19.75	19.75	-0.4	42	-0.85%
2023/08/22	0	0.00	1	19.70	19.70	-1	41	-2.38%
2023/08/10	1.1	19.82	1	20.15	19.75	0.1	41	0.24%
2023/08/04	2	21.15	2	20.80	20.05	0	42	-0.02%
2023/07/27	0	0.00	0	19.60	19.75	0	39	-0.06%
2023/07/26	2.4	19.85	2.1	19.72	19.75	0.3	39	0.84%
2023/07/25	0	19.90	0.2	19.40	19.70	-0.2	39	-0.54%
2023/07/20	0.2	19.70	0.2	19.70	19.70	0	37	0.03%
2023/07/17	0.1	20.55	0	0.00	19.75	0.1	38	0.28%
2023/06/16	0	19.50	0	0.00	19.60	0	146	0.00%
2023/06/14	0	0.00	1	19.70	19.70	-1	147	-0.68%
2023/06/09	0	0.00	1	19.55	19.75	-1	148	-0.67%
2023/06/07	0	0.00	0.3	19.50	19.55	-0.3	195	-0.13%
2023/05/25	0	0.00	1	19.70	19.45	-1	227	-0.44%
2023/05/17	0.2	19.50	1	19.50	19.60	-0.8	230	-0.36%
2023/05/16	0.4	19.30	1	19.75	19.30	-0.6	230	-0.27%
2023/05/10	0	0.00	0	19.45	19.40	0	229	-0.01%
2023/05/09	0	0.00	0.1	19.50	19.55	-0.1	228	-0.04%
2023/05/08	0	0.00	0	19.55	19.55	0	228	-0.02%
2023/05/04	0	0.00	0	19.60	19.80	0	228	0.00%
2023/05/03	0	0.00	1	19.70	19.80	-1	227	-0.44%
2023/04/28	0	0.00	1	19.70	19.70	-1	228	-0.44%
2023/04/27	0	0.00	0	19.95	19.60	0	228	0.00%
2023/04/19	1	19.70	0	0.00	19.80	1	226	0.44%
2023/04/11	0	0.00	2	20.00	20.00	-2	167	-1.19%
2023/04/10	1	20.00	3	19.97	19.95	-2	149	-1.34%
2023/04/06	0	0.00	1	19.80	19.90	-1	115	-0.87%
2023/03/30	4	19.65	0	0.00	19.85	4	117	3.40%
2023/03/29	0	19.80	0	0.00	19.75	0	118	0.00%
2023/03/28	0	0.00	1	19.65	19.65	-1	118	-0.84%
2023/03/22	1	19.70	0	0.00	19.65	1	119	0.84%
2023/03/16	0	0.00	0.2	19.35	19.30	-0.2	120	-0.17%
2023/03/15	0	0.00	6	19.80	19.70	-6	119	-5.01%
2023/03/14	0	0.00	1	19.85	19.85	-1	119	-0.84%
2023/03/13	4.2	19.95	0	0.00	19.90	4.2	118	3.53%
2023/03/10	11.2	20.04	4	20.10	19.90	7.2	94	7.54%
2023/03/09	19	20.07	19	20.07	20.10	0	70	0.00%
2023/03/08	0.7	19.60	6.4	19.74	20.10	-5.7	44	-13.02%
2023/03/03	0	0.00	5	18.75	18.80	-5	38	-13.07%
2023/03/02	0.6	18.46	0	0.00	18.65	0.6	38	1.63%
2023/03/01	0	18.50	1	18.60	18.60	-1	38	-2.63%
2023/02/24	1	18.55	1	18.55	18.60	0	37	0.00%
2023/02/21	2	18.75	0	0.00	18.55	2	36	5.46%
2023/02/20	0	0.00	0.2	18.30	18.50	-0.2	36	-0.60%
2023/02/17	0	17.90	0	0.00	18.45	0	36	0.03%
2023/02/16	0	0.00	0.2	18.05	18.45	-0.2	36	-0.49%
2023/02/10	0	0.00	1	18.40	18.35	-1	34	-2.89%
2023/02/09	0	0.00	2	18.40	18.40	-2	34	-5.86%
2023/01/31	0.1	18.20	1	18.40	18.40	-0.9	34	-2.60%
2023/01/30	1	18.60	0	0.00	18.40	1	34	2.92%
2023/01/17	0	0.00	0.1	18.25	18.40	-0.1	34	-0.29%
2023/01/16	0	0.00	1	18.30	18.30	-1	34	-2.93%
2023/01/11	0	0.00	2	18.10	18.15	-2	33	-5.95%
2023/01/10	0	0.00	1	18.15	18.10	-1	33	-2.96%
2023/01/09	0	18.00	0	0.00	18.00	0	33	0.02%
2023/01/04	0	0.00	1	18.10	18.25	-1	32	-3.05%
2022/12/28	0	0.00	1	17.85	17.80	-1	31	-3.14%
2022/12/27	0	0.00	1	17.95	18.00	-1	31	-3.19%
2022/12/23	1	17.95	1	17.70	17.70	0	30	0.00%
2022/12/13	1	17.50	2	17.50	17.20	-1	26	-3.74%
2022/12/08	0.1	16.80	0	0.00	17.00	0.1	25	0.25%
2022/11/07	1	17.20	0	0.00	16.90	1	31	3.19%
2022/10/28	0	0.00	2	17.00	16.90	-2	31	-6.43%
2022/10/26	0	0.00	1	17.05	16.90	-1	32	-3.10%
2022/10/24	0	0.00	1	17.00	16.95	-1	32	-3.10%
2022/10/06	0	16.35	0	0.00	16.35	0	33	0.02%
2022/10/05	0	0.00	1	16.35	16.35	-1	33	-3.00%
2022/09/26	1	16.20	0	0.00	15.85	1	36	2.72%
2022/09/14	1	17.20	0	0.00	16.90	1	40	2.48%
2022/09/12	0	0.00	0	16.95	17.20	0	42	0.00%
2022/08/26	0	0.00	1	17.45	17.50	-1	44	-2.23%
2022/08/25	0	0.00	1	17.45	17.40	-1	43	-2.27%
2022/08/23	0	0.00	1	17.20	17.20	-1	44	-2.24%
2022/08/18	1	17.30	0	0.00	17.25	1	45	2.19%
2022/08/16	1	17.50	1	17.20	17.20	0	46	0.00%
2022/08/10	0.2	16.70	0	0.00	16.75	0.2	48	0.35%
2022/08/05	0	0.00	1	16.60	16.65	-1	50	-1.97%
2022/08/04	0	16.35	0	0.00	16.45	0	52	0.06%
2022/08/03	0.1	16.50	0	0.00	16.45	0.1	52	0.19%
2022/08/01	2	16.83	1	17.10	17.10	1	55	1.82%
2022/07/26	0	0.00	0	16.75	16.90	0	55	-0.04%
2022/07/20	0	0.00	0	16.50	16.30	0	62	-0.03%
2022/07/18	0	16.95	0	0.00	16.40	0	64	0.00%
2022/07/12	1	16.25	0	0.00	16.30	1	67	1.48%
2022/07/08	0	0.00	1	16.70	16.60	-1	72	-1.39%
2022/07/07	0	16.20	0	0.00	16.55	0	75	0.02%
2022/07/04	0	16.55	0	0.00	16.65	0	91	0.02%
2022/06/30	0	0.00	1	16.75	16.75	-1	92	-1.08%
2022/06/23	0	0.00	1	17.20	16.90	-1	99	-1.05%
2022/06/22	0.1	16.70	0	0.00	16.70	0.1	100	0.05%
2022/06/21	1	16.90	1	17.05	17.15	0	101	0.00%
2022/06/20	1	16.95	6	16.75	16.65	-5	101	-4.94%
2022/06/17	0	17.00	0	0.00	16.95	0	105	0.02%
2022/06/16	0	0.00	1	17.00	17.05	-1	112	-0.89%
2022/06/10	0.2	17.30	0	0.00	17.30	0.2	116	0.15%
2022/06/01	0.2	17.15	0	0.00	17.30	0.2	151	0.10%
2022/05/30	0	0.00	2	17.10	17.20	-2	153	-1.30%
2022/05/23	1	16.70	2	16.63	16.55	-1	164	-0.61%
2022/05/19	0	0.00	1	16.30	16.30	-1	170	-0.59%
2022/05/18	1	16.40	0	0.00	16.40	1	170	0.59%
2022/05/17	0	0.00	2	15.95	16.10	-2	170	-1.17%
2022/05/16	1	15.60	0	0.00	15.90	1	170	0.59%
2022/05/13	4	16.00	1	16.00	15.60	3	170	1.76%
2022/05/12	1	16.05	2	16.05	15.65	-1	168	-0.59%
2022/05/10	0	0.00	4	16.20	16.35	-4	167	-2.39%
2022/05/09	0.2	16.45	2	16.50	16.20	-1.8	166	-1.10%
2022/05/05	0	0.00	1	17.25	17.25	-1	164	-0.61%
2022/05/03	0	17.05	4.1	17.20	17.20	-4.1	166	-2.46%
2022/04/29	0	0.00	1	17.40	17.15	-1	165	-0.60%
2022/04/27	2.1	17.10	0	0.00	17.00	2.1	165	1.28%
2022/04/26	1.1	17.65	0	0.00	17.50	1.1	163	0.68%
2022/04/25	3	18.30	1.4	18.10	18.00	1.6	161	0.99%
2022/04/21	3.1	18.96	11	19.01	19.00	-7.9	162	-4.86%
2022/04/20	0	19.30	0	0.00	19.15	0	161	0.00%
2022/04/18	2.1	19.29	0	0.00	19.15	2.1	162	1.29%
2022/04/15	6	19.55	0	0.00	19.30	6	162	3.70%
2022/04/14	9	20.02	2	19.58	19.60	7	161	4.32%
2022/04/13	0	0.00	0	19.27	19.50	0	158	-0.02%
2022/04/12	1	19.39	1	19.50	19.10	0	156	0.02%
2022/04/11	0	0.00	1	19.40	19.10	-1	155	-0.64%
2022/04/08	0.1	19.40	6	19.55	19.25	-5.9	150	-3.94%
2022/04/07	1.1	19.26	0	0.00	19.35	1.1	142	0.75%
2022/03/31	0	19.85	0	0.00	19.65	0	142	0.03%
2022/03/30	0.1	19.80	0	0.00	19.95	0.1	142	0.07%
2022/03/29	6	20.10	0	0.00	20.00	6	142	4.22%
2022/03/28	5	19.92	3	19.73	19.80	2	139	1.43%
2022/03/25	0	19.90	0	0.00	19.55	0	138	0.00%
2022/03/24	1	19.80	0	0.00	19.90	1	140	0.71%
2022/03/23	0	0.00	3	20.03	20.00	-3	141	-2.12%
2022/03/22	1	20.20	3	20.23	19.85	-2	140	-1.43%
2022/03/21	13	19.98	6	20.03	20.00	7	135	5.17%
2022/03/18	1	19.40	1	19.35	19.30	0	132	0.00%
2022/03/16	1	18.65	0	0.00	18.90	1	134	0.75%
2022/03/15	1	19.20	2	19.08	19.10	-1	134	-0.75%
2022/03/14	3.1	19.81	1	19.80	19.60	2.1	137	1.49%
2022/03/11	11	20.47	6.2	20.39	19.60	4.8	137	3.50%
2022/03/10	0.3	19.55	0	0.00	19.75	0.3	127	0.24%
2022/03/09	1	19.55	20	19.30	19.40	-19	126	-15.01%
2022/03/08	26	20.97	7.1	21.08	19.40	19	124	15.23%
2022/03/07	2	20.10	1.1	20.24	20.40	0.9	112	0.80%
2022/03/02	2	20.15	0	0.00	20.10	2	110	1.80%
2022/02/25	0	0.00	7	20.00	19.80	-7	124	-5.61%
2022/02/24	1	19.60	1	19.50	19.50	0	128	0.00%
2022/02/23	3	20.10	2	20.13	20.05	1	129	0.77%
2022/02/22	5	19.65	0	0.00	19.45	5	129	3.87%
2022/02/21	2	20.43	6.1	20.14	20.00	-4.1	129	-3.13%
2022/02/17	0	0.00	1	19.10	19.10	-1	126	-0.79%
2022/02/16	1	19.05	0	0.00	19.05	1	129	0.77%
2022/02/15	1	18.95	0	0.00	18.95	1	133	0.75%
2022/02/14	1	18.90	0.1	18.90	19.15	0.9	143	0.63%
2022/02/11	1	19.30	0	0.00	19.30	1	145	0.69%
2022/02/09	0	0.00	1	19.70	19.70	-1	163	-0.61%
2022/02/08	0	0.00	2	19.35	19.45	-2	164	-1.22%
2022/02/07	1	19.20	1	18.55	19.20	0	165	0.00%
2022/01/26	1	18.95	2	18.45	18.50	-1	169	-0.59%
2022/01/25	1	18.40	0	0.00	18.40	1	171	0.58%
2022/01/24	1	18.30	2	18.40	18.45	-1	173	-0.58%
2022/01/21	1	18.90	0	0.00	18.80	1	174	0.57%
2022/01/20	0	19.05	0	0.00	19.15	0	175	0.01%
2022/01/17	1	18.95	0	0.00	19.20	1	180	0.56%
2022/01/13	0	0.00	1	19.60	19.40	-1	185	-0.54%
2022/01/12	0.3	19.00	0	0.00	19.10	0.3	186	0.15%
2022/01/10	0.1	19.25	0	0.00	19.25	0.1	189	0.05%
2022/01/05	0	0.00	2	19.95	19.85	-2	201	-0.99%
2022/01/04	0	0.00	1	19.80	19.80	-1	203	-0.49%
2022/01/03	1	19.85	0	0.00	19.80	1	206	0.48%
2021/12/29	0	0.00	1	20.05	20.00	-1	215	-0.46%
2021/12/28	1	19.95	0	0.00	19.95	1	223	0.45%
2021/12/27	1	19.95	0	0.00	20.00	1	231	0.43%
2021/12/24	1	19.95	1	19.95	19.95	0	238	0.00%
2021/12/23	0	19.95	1	20.00	20.15	-1	242	-0.41%
2021/12/20	0	0.00	5	20.18	20.10	-5	253	-1.98%
2021/12/17	0	0.00	1	20.10	19.90	-1	251	-0.40%
2021/12/16	1	19.75	0	0.00	19.70	1	253	0.40%
2021/12/15	1	19.80	0	0.00	19.75	1	261	0.38%
2021/12/14	1	20.00	0	0.00	19.75	1	265	0.38%
2021/12/13	0	0.00	0.1	20.25	20.25	-0.1	278	-0.02%
2021/12/10	0	0.00	3	20.12	20.15	-3	280	-1.07%
2021/12/08	0.1	20.60	3.1	20.63	20.00	-3	299	-1.00%
2021/12/07	0	0.00	2	20.00	19.85	-2	305	-0.65%
2021/12/06	0	19.65	0	0.00	19.75	0	309	0.00%
2021/12/03	0	0.00	5	19.97	19.95	-5	315	-1.58%
2021/12/02	4	19.35	0	0.00	19.50	4	319	1.25%
2021/12/01	2	19.23	0	0.00	19.20	2	329	0.61%
2021/11/29	15	19.20	0	0.00	19.25	15	350	4.28%
2021/11/25	1	20.00	0.1	20.20	20.00	0.9	388	0.23%
2021/11/24	14.2	20.23	40.1	20.17	20.20	-26	392	-6.61%
2021/11/23	5	19.50	4	19.38	19.35	1	388	0.26%
2021/11/22	0	0.00	1	18.95	19.10	-1	434	-0.23%
2021/11/19	4	18.93	3	19.15	18.90	1	444	0.22%
2021/11/18	0	0.00	1	19.20	19.20	-1	458	-0.22%
2021/11/17	1	19.10	0	0.00	19.10	1	479	0.21%
2021/11/16	0.1	19.30	1	19.20	19.05	-0.9	500	-0.18%
2021/11/15	4	19.35	2	19.33	19.40	2	545	0.37%
2021/11/12	3	19.27	0.2	19.40	19.25	2.8	637	0.44%
2021/11/11	9	19.65	11	19.46	19.40	-2	730	-0.27%
2021/11/10	0	0.00	1	19.35	19.10	-1	967	-0.10%
2021/11/09	1	19.10	1	19.20	19.15	0	1,262	0.00%
2021/11/08	17	19.65	16	19.60	19.35	1	1,340	0.07%
2021/11/05	1	18.70	0	0.00	18.80	1	1,366	0.07%
2021/11/03	0	0.00	3	18.70	18.80	-3	1,391	-0.22%
2021/11/02	2	18.40	3	18.37	18.25	-1	1,394	-0.07%
2021/11/01	0	0.00	2	18.45	18.40	-2	1,398	-0.14%
2021/10/29	0	0.00	0.1	18.60	18.40	-0.1	1,400	0.00%
2021/10/28	0.4	18.61	0	0.00	18.60	0.4	1,403	0.03%
2021/10/26	0.6	18.70	0.1	18.70	18.70	0.5	1,432	0.04%
2021/10/22	1	18.20	1	18.35	18.40	0	1,456	0.00%
2021/10/21	1	18.90	4	18.88	18.85	-3	1,465	-0.21%
2021/10/20	1	18.55	8	18.30	18.55	-7	1,470	-0.48%
2021/10/15	0	0.00	2.7	18.49	18.45	-2.7	1,518	-0.18%
2021/10/14	2.1	18.13	5.1	18.06	18.30	-3	1,544	-0.20%
2021/10/13	0	0.00	3.1	17.85	17.75	-3.1	1,588	-0.20%
2021/10/08	1	18.55	1	18.90	18.55	0	1,641	0.00%
2021/10/07	3	18.87	2	18.65	18.95	1	1,667	0.06%
2021/10/06	1	19.00	1	18.60	18.35	0	1,711	0.00%
2021/10/05	7	18.61	18	18.43	19.25	-11	1,819	-0.60%
2021/10/04	5	18.90	1.5	18.64	18.55	3.5	1,850	0.19%
2021/10/01	4.7	19.72	5	19.86	19.60	-0.3	1,914	-0.01%
2021/09/30	0	0.00	2	20.58	20.80	-2	1,960	-0.10%
2021/09/29	0	0.00	8.1	20.05	20.20	-8.1	2,121	-0.38%
2021/09/28	3	20.45	4	20.49	20.40	-1	2,276	-0.04%
2021/09/27	1	20.65	3	20.60	20.90	-2	2,332	-0.09%
2021/09/24	0	0.00	1	20.50	20.45	-1	2,537	-0.04%
2021/09/23	8	20.36	6	20.21	20.25	2	2,638	0.08%
2021/09/22	5	20.27	6	20.15	20.35	-1	2,835	-0.04%
2021/09/17	4	21.58	3	21.63	21.70	1	2,900	0.03%
2021/09/16	10	22.15	13	22.01	21.70	-3	2,933	-0.10%
2021/09/15	5	22.49	6	22.53	22.45	-1	2,945	-0.03%
2021/09/14	2	22.70	0	0.00	22.75	2	3,001	0.07%
2021/09/13	11	23.12	21.1	23.33	23.35	-10.1	3,045	-0.33%
2021/09/10	5	23.03	7	23.24	22.85	-2	3,039	-0.07%
2021/09/09	2	22.80	5	22.71	22.80	-3	3,037	-0.10%
2021/09/08	2	22.63	8.1	22.57	22.50	-6.1	3,041	-0.20%
2021/09/07	3	22.68	6.9	22.63	22.65	-3.9	3,043	-0.13%
2021/09/06	7	22.91	5.1	23.04	22.60	2	3,046	0.07%
2021/09/03	17	23.01	7	23.34	22.85	10	3,042	0.33%
2021/09/02	10	22.92	6	22.90	23.00	4	3,041	0.13%
2021/09/01	25	23.81	26	24.03	23.40	-1	3,038	-0.03%
2021/08/31	24	23.67	11	23.57	23.75	13	3,026	0.43%
2021/08/30	1	23.20	3	23.43	23.25	-2	3,027	-0.07%
2021/08/27	7	23.00	8.2	23.03	23.00	-1.2	3,100	-0.04%
2021/08/26	39	23.93	39.1	24.08	23.15	-0.1	3,151	0.00%
2021/08/25	6	22.70	2	22.65	22.70	4	3,160	0.13%
2021/08/24	18	22.91	24	23.00	22.80	-6	3,254	-0.18%
2021/08/23	14	23.40	22	23.43	23.15	-8	3,267	-0.24%
2021/08/20	23	22.96	22	22.93	22.50	1	3,285	0.03%
2021/08/19	84.2	23.46	44	23.29	22.60	40.1	3,274	1.23%
2021/08/18	69	24.30	94.1	24.11	24.85	-25.1	3,235	-0.78%
2021/08/17	144.6	25.87	110.4	25.57	24.55	34.2	3,148	1.09%	大買/大賣/
2021/08/16	334.8	27.52	341	27.53	27.25	-6.2	3,058	-0.20%	大買/大賣/
2021/08/13	410.1	26.55	375.9	26.34	27.20	34.2	2,823	1.21%	大買/大賣/
2021/08/12	55	24.82	98.1	25.14	25.70	-43.1	2,549	-1.69%
2021/08/11	40	23.79	71.1	23.88	23.40	-31.1	2,483	-1.25%
2021/08/10	36	22.77	11	22.78	22.75	25	2,455	1.02%
2021/08/09	10.2	23.51	11	23.81	23.20	-0.8	2,466	-0.03%
2021/08/06	7	23.13	6.1	23.09	23.05	0.9	2,475	0.04%
2021/08/05	2.1	22.99	11	22.95	23.00	-8.9	2,492	-0.36%
2021/08/04	2.1	23.84	2	23.60	23.55	0.1	2,514	0.01%
2021/08/03	0.1	23.70	3	23.77	23.85	-2.9	2,610	-0.11%
2021/08/02	25.2	24.22	17.1	24.19	24.20	8	2,672	0.30%
2021/07/30	14.1	24.16	18	24.12	23.25	-3.9	2,677	-0.15%
2021/07/29	3	23.65	3.2	23.85	24.20	-0.2	2,713	-0.01%
2021/07/28	24.1	23.44	17	23.33	22.95	7.1	2,747	0.26%
2021/07/27	1	23.00	7.1	23.25	22.90	-6.1	2,755	-0.22%
2021/07/26	4	23.76	9	23.67	23.65	-5	2,779	-0.18%
2021/07/23	7.2	24.19	4	24.01	24.00	3.2	2,810	0.11%
2021/07/22	4.1	23.85	6.1	24.13	23.45	-2	2,821	-0.07%
2021/07/21	22.4	25.39	19.1	25.33	24.30	3.3	2,837	0.12%
2021/07/20	9.2	25.18	17.7	24.97	24.90	-8.5	2,846	-0.30%
2021/07/19	48.3	25.66	47.7	25.75	25.60	0.5	2,866	0.02%
2021/07/16	13.1	24.62	7	24.64	24.35	6.1	2,943	0.21%
2021/07/15	29.5	25.29	22.1	24.86	25.30	7.5	2,966	0.25%
2021/07/14	12.1	23.89	22	23.70	23.95	-9.9	3,009	-0.33%
2021/07/13	8	25.58	16.1	25.74	24.80	-8.1	3,072	-0.26%
2021/07/12	125.2	27.50	130	27.79	26.45	-4.8	3,130	-0.15%	大買/大賣/
2021/07/09	24.5	26.65	22	26.45	26.05	2.5	3,030	0.08%
2021/07/08	40	26.65	52	26.30	26.65	-12	3,008	-0.40%
2021/07/07	38.2	25.97	41.4	25.92	25.55	-3.2	2,949	-0.11%
2021/07/06	193.3	27.93	128	27.69	26.90	65.3	2,923	2.23%	大買/大賣/
2021/07/05	41	27.21	86.1	27.61	27.95	-45.1	2,824	-1.60%
2021/07/02	24.2	25.51	41.5	25.40	25.45	-17.3	2,731	-0.63%
2021/07/01	245.6	26.93	193.4	26.27	25.30	52.2	2,676	1.95%	大買/大賣/
2021/06/30	73.3	25.93	54.1	26.21	26.25	19.2	2,476	0.77%
2021/06/29	102.6	23.40	54.1	23.58	23.90	48.5	2,379	2.04%	大買/
2021/06/28	8	20.96	18.1	21.29	21.75	-10.1	2,182	-0.46%
2021/06/25	8.1	20.12	16	20.14	19.80	-7.9	2,110	-0.37%
2021/06/24	14	19.71	15	19.93	19.60	-1	2,080	-0.05%
2021/06/23	23	20.33	16.1	19.31	19.35	6.9	2,057	0.34%
2021/06/22	15	19.72	36.1	19.68	20.00	-21.1	2,020	-1.04%
2021/06/21	5	18.36	3	18.20	18.20	2	1,970	0.10%
2021/06/18	0.1	18.50	2	19.00	18.60	-1.9	1,963	-0.10%
2021/06/17	7	18.77	2.1	18.77	18.50	4.9	1,958	0.25%
2021/06/16	2	18.60	2	19.15	18.40	0	1,954	0.00%
2021/06/15	2.3	18.65	2.3	18.58	19.00	0	1,947	0.00%
2021/06/11	0	0.00	2	18.63	18.55	-2	1,941	-0.10%
2021/06/10	2	18.48	2	18.40	18.55	0	1,938	0.00%
2021/06/09	1.2	18.58	13	18.82	18.75	-11.8	1,931	-0.61%
2021/06/08	3	19.20	1	19.80	19.20	2	1,925	0.10%
2021/06/07	10.5	19.13	8	18.80	19.20	2.5	1,920	0.13%
2021/06/04	19.7	20.84	17	20.77	20.05	2.7	1,905	0.14%
2021/06/03	28.1	20.26	27	20.24	20.10	1.1	1,852	0.06%
2021/06/02	23.1	20.06	37	20.11	19.90	-14	1,802	-0.77%
2021/06/01	50.1	19.75	39	19.50	19.80	11.1	1,816	0.61%
2021/05/31	41	20.00	9	20.00	20.00	32	1,739	1.84%
2021/05/28	6	17.82	23	18.11	18.20	-17	1,712	-0.99%
2021/05/27	9	16.78	9	16.92	16.55	0	1,678	0.00%
2021/05/26	2	16.48	3	16.37	16.55	-1	1,674	-0.06%
2021/05/25	0	0.00	0.2	16.60	16.20	-0.2	1,701	-0.01%
2021/05/24	4.1	16.60	6	16.45	16.60	-1.9	1,712	-0.11%
2021/05/21	0	0.00	1	16.35	16.75	-1	1,711	-0.06%
2021/05/20	8	16.86	4	17.01	16.15	4	1,704	0.23%
2021/05/19	39	16.43	47	16.71	16.80	-8	1,683	-0.48%
2021/05/18	2	14.60	21	14.93	15.30	-19	1,670	-1.14%
2021/05/17	9	13.95	7	14.58	13.95	2	1,660	0.12%
2021/05/14	22	16.39	12.3	15.56	15.35	9.7	1,642	0.59%
2021/05/13	4.2	17.06	9.8	17.00	16.90	-5.7	1,615	-0.35%
2021/05/12	15.2	18.94	14.2	19.10	18.35	1	1,593	0.06%
2021/05/11	84.2	21.51	40.7	21.42	20.35	43.6	1,566	2.78%
2021/05/10	13.8	20.62	43	20.82	21.30	-29.3	1,466	-2.00%
2021/05/07	4.1	18.94	5	19.08	19.40	-1	1,403	-0.07%
2021/05/06	60.1	19.97	51.3	19.48	19.35	8.8	1,384	0.64%
2021/05/05	27	19.16	34	19.56	19.40	-7	1,334	-0.52%
2021/05/04	9	18.98	13	18.74	18.00	-4	1,289	-0.31%
2021/05/03	14.1	20.73	7.5	20.87	19.85	6.6	1,268	0.52%
2021/04/29	5	20.23	12.4	20.75	20.50	-7.4	1,235	-0.60%
2021/04/28	7	20.11	9.3	20.39	19.95	-2.3	1,200	-0.19%
2021/04/27	15	20.63	12	20.73	20.65	3	1,182	0.25%
2021/04/26	5.5	20.07	15.3	20.69	21.20	-9.7	1,152	-0.84%
2021/04/23	18.6	19.82	11	19.76	19.55	7.6	1,127	0.67%
2021/04/22	26.4	21.82	41.5	22.11	20.65	-15.1	1,084	-1.39%
2021/04/21	15	20.63	15.2	20.82	20.65	-0.2	964	-0.02%
2021/04/20	64.1	21.58	29	21.15	21.20	35.1	922	3.81%
2021/04/19	48.2	21.55	33	21.79	21.90	15.2	848	1.79%
2021/04/16	19	19.74	29	19.56	19.95	-10	761	-1.32%
2021/04/15	0	0.00	2	18.05	18.15	-2	657	-0.30%
2021/04/14	3	18.02	5	17.90	17.70	-2	654	-0.30%
2021/04/13	8	17.81	1.5	17.63	17.60	6.6	651	1.00%
2021/04/12	11	18.12	13.1	18.09	18.40	-2.1	650	-0.32%
2021/04/09	59.3	18.40	20	18.19	18.10	39.3	639	6.14%
2021/04/08	27.2	18.01	41.2	18.05	18.15	-14	592	-2.36%
2021/04/07	3.5	16.53	0	0.00	16.50	3.5	570	0.61%
2021/04/06	1	16.60	4	16.41	16.60	-3	608	-0.49%
2021/04/01	0	0.00	6	16.30	16.15	-6	695	-0.86%
2021/03/31	0	0.00	1	15.90	16.00	-1	788	-0.13%
2021/03/30	1	15.95	2	15.95	16.00	-1	821	-0.12%
2021/03/29	1	15.60	4	16.19	16.00	-3	860	-0.35%
2021/03/26	3	15.90	1	15.85	16.00	2	912	0.22%
2021/03/25	17	16.39	16	16.85	15.90	1	924	0.11%
2021/03/23	0	0.00	2	15.85	15.85	-2	899	-0.22%
2021/03/22	1	15.95	1	15.95	16.25	0	900	0.00%
2021/03/19	1	16.05	3	15.83	15.95	-2	898	-0.22%
2021/03/18	2	16.15	1	16.10	16.05	1	897	0.11%
2021/03/16	9	16.32	2	16.23	16.35	7	899	0.78%
2021/03/15	0	0.00	1	16.50	16.45	-1	894	-0.11%
2021/03/12	1	16.50	0	0.00	16.55	1	890	0.11%
2021/03/11	2	16.75	3	16.65	16.65	-1	887	-0.11%
2021/03/10	6	16.88	2	16.95	16.95	4	882	0.45%
2021/03/09	4	18.23	7	17.74	17.30	-3	876	-0.34%
2021/03/08	3	17.00	12	17.02	17.10	-9	846	-1.06%
2021/03/05	52	17.73	39	17.01	17.45	13	838	1.55%
2021/03/04	9.3	17.44	3	17.40	17.60	6.3	768	0.82%
2021/03/03	0	0.00	1	15.70	16.00	-1	739	-0.14%
2021/03/02	3.1	16.40	3	16.15	15.65	0.1	736	0.01%
2021/02/26	3	16.80	4	16.65	16.75	-1	729	-0.13%
2021/02/25	31	16.78	20	17.03	17.15	11	720	1.53%
2021/02/24	6	16.90	6	16.90	16.90	0	685	0.00%
2021/02/23	0	0.00	2	15.40	15.40	-2	665	-0.30%
2021/02/22	0	0.00	2	14.05	14.00	-2	658	-0.30%
2021/02/19	3	14.02	0	0.00	13.95	3	655	0.46%
2021/02/18	0	0.00	1	13.90	14.05	-1	651	-0.15%
2021/02/17	0	0.00	5	13.34	13.40	-5	647	-0.77%
2021/02/01	0	0.00	1	13.10	12.80	-1	638	-0.16%
2021/01/29	0	0.00	3	13.20	12.80	-3	637	-0.47%
2021/01/28	5	13.10	3	13.23	13.10	2	634	0.32%
2021/01/27	0	0.00	12	13.55	13.50	-12	631	-1.90%
2021/01/25	3	13.95	7	14.01	14.30	-4	627	-0.64%
2021/01/22	3	13.60	6	13.73	14.00	-3	624	-0.48%
2021/01/21	13	13.79	5	14.00	13.60	8	619	1.29%
2021/01/20	4	13.75	1	13.65	13.40	3	615	0.49%
2021/01/19	1	14.75	0	0.00	14.50	1	607	0.16%
2021/01/18	1	14.40	1	14.10	14.65	0	603	0.00%
2021/01/15	1	14.85	4	15.08	14.70	-3	594	-0.50%
2021/01/14	4	15.80	0	0.00	15.60	4	589	0.68%
2021/01/13	6	16.28	0	0.00	16.15	6	581	1.03%
2021/01/12	6	16.78	2	16.60	16.10	4	577	0.69%
2021/01/11	4	17.48	2	17.25	17.75	2	569	0.35%
2021/01/07	0	0.00	1	17.55	16.80	-1	558	-0.18%
2021/01/06	6	17.22	1	16.95	17.55	5	548	0.91%
2021/01/05	5	19.00	0	0.00	18.65	5	533	0.94%
2021/01/04	3	18.53	7	19.06	18.90	-4	520	-0.77%
2020/12/31	4	19.66	0	0.00	18.90	4	503	0.79%
2020/12/30	3	20.77	4.5	20.39	19.75	-1.5	485	-0.32%
2020/12/29	5.5	19.97	4.1	19.94	19.80	1.4	440	0.33%
2020/12/28	24.1	19.86	21	19.99	20.45	3.1	396	0.78%
2020/12/25	26.5	18.63	15.1	18.97	19.25	11.4	300	3.80%
2020/12/24	6	17.36	3	17.50	17.50	3	201	1.49%
2020/12/23	1.2	15.63	4	15.94	15.95	-2.8	163	-1.71%
2020/12/22	10.6	16.29	1	14.85	14.50	9.6	124	7.73%
2020/12/21	2	15.40	0	0.00	15.50	2	67	2.98%
2020/12/14	0	0.00	1	14.60	14.45	-1	45	-2.21%
2020/12/11	0	0.00	1	13.65	14.20	-1	43	-2.31%
2020/12/10	1	13.35	0	0.00	14.25	1	40	2.45%
2020/12/08	0	0.00	1	13.10	13.10	-1	41	-2.40%
2020/11/27	1	13.55	0	0.00	13.50	1	62	1.59%
2020/11/25	0	0.00	1	13.40	13.50	-1	61	-1.63%
2020/11/10	1	13.20	0	0.00	13.20	1	59	1.67%
2020/09/29	0	0.00	2	13.00	13.00	-2	58	-3.41%
2020/09/21	0	0.00	1	13.65	13.45	-1	54	-1.85%
2020/09/18	0	0.00	1	13.50	13.45	-1	53	-1.86%
2020/09/14	1	13.35	0	0.00	13.35	1	50	1.99%
2020/09/10	3	14.53	0	0.00	14.45	3	45	6.64%
2020/09/09	1	14.15	0	0.00	14.35	1	34	2.87%