研通 (6229)-美商高盛券商分點個股進出

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

研通

(6229)

可現股當沖

股價
32.80
漲跌
▲0.70
漲幅
+2.18%
成交量
170張
產業
上櫃半導體類股
107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

研通 (6229)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
2024/04/22	4	32.25	12	33.26	32.10	-8	1,890	-0.42%
2024/04/19	1	33.80	0	0.00	32.55	1	1,883	0.05%
2024/04/18	7	34.57	0	0.00	34.40	7	1,885	0.37%
2024/04/17	1	35.45	17	35.71	35.25	-16	1,883	-0.85%
2024/04/16	37	34.55	0	0.00	35.45	37	1,869	1.98%
2024/04/15	0	0.00	48	38.67	37.00	-48	1,845	-2.60%
2024/04/11	0	0.00	9	33.49	34.95	-9	1,729	-0.52%
2024/04/09	0	0.00	8	31.01	31.05	-8	1,706	-0.47%
2024/04/08	0	0.00	7	31.18	31.25	-7	1,705	-0.41%
2024/04/03	8	31.57	0	0.00	31.55	8	1,701	0.47%
2024/04/02	9	31.56	1	31.55	31.55	8	1,697	0.47%
2024/04/01	21	31.63	3	31.73	31.60	18	1,695	1.06%
2024/03/29	2	31.58	0	0.00	31.60	2	1,692	0.12%
2024/03/28	4	31.78	3	31.80	31.75	1	1,690	0.06%
2024/03/27	1	31.50	5	31.60	31.50	-4	1,686	-0.24%
2024/03/26	1	33.25	84	32.68	31.65	-83	1,684	-4.93%
2024/03/25	1	31.90	7	31.83	32.25	-6	1,670	-0.36%
2024/03/22	1	31.50	4	31.75	31.80	-3	1,666	-0.18%
2024/03/21	5	31.63	2	31.88	31.90	3	1,661	0.18%
2024/03/20	15	31.64	28	31.43	31.35	-13	1,657	-0.78%
2024/03/19	3	32.35	3	32.57	32.40	0	1,649	0.00%
2024/03/18	6	32.75	17	32.82	32.70	-11	1,646	-0.67%
2024/03/15	0	0.00	43	32.55	32.00	-43	1,640	-2.62%
2024/03/14	5	32.34	4	32.70	32.30	1	1,637	0.06%
2024/03/13	55	32.76	40	33.12	32.70	15	1,633	0.92%
2024/03/12	7	35.39	33	35.68	35.25	-26	1,620	-1.60%
2024/03/11	9	34.37	25	34.68	34.40	-16	1,607	-1.00%
2024/03/08	45	35.96	11	37.31	35.10	34	1,597	2.13%
2024/03/07	101	38.24	17	40.16	37.35	84	1,578	5.32%	大買/
2024/03/06	78	40.60	5	40.89	40.50	73	1,552	4.70%
2024/03/05	57	41.11	1	41.10	40.55	56	1,540	3.64%
2024/03/04	1	42.75	1	42.90	42.55	0	1,514	0.00%
2024/03/01	0	0.00	3	43.92	43.60	-3	1,479	-0.20%
2024/02/29	0	0.00	5	43.84	43.55	-5	1,355	-0.37%
2024/02/01	8	42.91	35	44.32	43.20	-27	1,156	-2.33%
2024/01/30	2	37.13	0	0.00	37.50	2	812	0.25%
2024/01/29	53	36.95	18	37.55	37.55	35	738	4.74%
2024/01/15	4	28.20	0	0.00	28.10	4	142	2.81%
2023/09/04	1	26.00	0	0.00	25.80	1	112	0.89%
2023/08/15	0	0.00	4	25.20	25.20	-4	241	-1.66%
2023/08/14	0	0.00	4	25.60	25.20	-4	241	-1.66%
2023/08/11	0	0.00	9	26.01	26.50	-9	242	-3.70%
2023/08/10	0	0.00	8	26.33	26.25	-8	243	-3.29%
2023/08/07	1	26.95	0	0.00	26.85	1	254	0.39%
2023/08/04	7	26.97	0	0.00	26.95	7	255	2.74%
2023/08/02	4	27.23	1	27.10	26.65	3	255	1.17%
2023/08/01	0	0.00	2	27.60	27.30	-2	255	-0.78%
2023/07/28	0	0.00	1	27.35	27.40	-1	256	-0.39%
2023/07/27	0	0.00	2	27.20	27.20	-2	257	-0.78%
2023/07/26	3	26.80	3	26.77	26.70	0	256	0.00%
2023/07/25	0	0.00	4	27.49	27.30	-4	256	-1.56%
2023/07/24	5	26.75	1	27.10	27.05	4	255	1.57%
2023/07/21	1	27.35	1	27.40	27.70	0	255	0.00%
2023/07/19	2	28.15	8	27.88	27.40	-6	257	-2.33%
2023/07/18	1	28.85	16	29.23	29.30	-15	257	-5.83%
2023/07/17	8	28.64	0	0.00	29.45	8	257	3.10%
2023/07/14	0	0.00	3	28.28	28.20	-3	257	-1.16%
2023/07/13	0	0.00	2	28.05	28.10	-2	259	-0.77%
2023/07/12	0	0.00	12	28.10	27.90	-12	262	-4.57%
2023/07/11	0	0.00	15	28.31	28.40	-15	269	-5.56%
2023/07/10	12	28.51	0	0.00	28.50	12	296	4.05%
2023/07/07	0	0.00	3	28.57	28.70	-3	309	-0.97%
2023/07/06	4	29.04	7	29.00	28.80	-3	329	-0.91%
2023/07/04	12	28.72	0	0.00	28.90	12	327	3.67%
2023/07/03	31	28.82	1	29.35	28.30	30	324	9.26%
2023/06/30	1	29.50	1	29.55	29.55	0	306	0.00%
2023/06/29	2	29.10	3	29.32	29.35	-1	308	-0.32%
2023/06/27	3	29.55	3	29.62	29.30	0	308	0.00%
2023/06/26	0	0.00	1	30.00	29.90	-1	309	-0.32%
2023/06/21	0	0.00	1	29.90	30.05	-1	311	-0.32%
2023/06/19	0	0.00	3	30.63	30.60	-3	320	-0.94%
2023/06/16	0	0.00	5	30.00	29.90	-5	337	-1.48%
2023/06/15	0	0.00	5	30.24	30.05	-5	347	-1.44%
2023/06/14	4	30.35	0	0.00	30.05	4	346	1.15%
2023/06/13	3	30.87	0	0.00	30.35	3	345	0.87%
2023/06/12	2	31.05	4	30.79	30.25	-2	346	-0.58%
2023/06/09	7	30.51	0	0.00	30.20	7	342	2.05%
2023/06/08	10	30.51	1	31.30	30.40	9	340	2.64%
2023/06/07	2	31.65	0	0.00	31.50	2	339	0.59%
2023/06/01	0	0.00	7	31.71	32.20	-7	337	-2.08%
2023/05/31	1	30.65	19	30.72	31.60	-18	301	-5.97%
2023/05/30	5	30.10	1	30.00	30.50	4	289	1.38%
2023/05/29	0	0.00	2	29.93	29.85	-2	285	-0.70%
2023/05/26	6	29.48	0	0.00	29.50	6	284	2.11%
2023/05/25	10	30.12	0	0.00	29.80	10	281	3.56%
2023/05/24	8	29.76	0	0.00	29.55	8	277	2.88%
2023/05/23	6	30.27	9	30.04	29.90	-3	275	-1.09%
2023/05/22	0	0.00	4	29.74	30.10	-4	270	-1.48%
2023/05/19	15	29.17	1	28.00	29.05	14	250	5.59%
2023/05/17	0	0.00	2	28.30	28.05	-2	241	-0.83%
2023/05/15	0	0.00	1	28.30	28.20	-1	240	-0.42%
2023/05/12	0	0.00	6	28.61	29.00	-6	237	-2.53%
2023/04/25	0	0.00	2	27.78	27.40	-2	230	-0.87%
2023/04/20	3	29.52	0	0.00	29.00	3	226	1.33%
2023/04/19	5	30.00	0	0.00	29.95	5	223	2.23%
2023/04/18	1	30.40	0	0.00	30.30	1	221	0.45%
2023/04/17	2	30.45	0	0.00	30.30	2	218	0.92%
2023/04/13	0	0.00	10	30.69	30.70	-10	205	-4.87%
2023/04/12	0	0.00	17	29.79	29.95	-17	176	-9.62%
2023/04/11	5	29.85	0	0.00	30.50	5	162	3.09%
2023/01/12	0	0.00	5	24.92	25.00	-5	81	-6.11%
2023/01/11	1	25.30	1	25.10	24.90	0	82	0.00%
2022/12/07	0	0.00	2	26.60	26.45	-2	100	-1.99%
2022/12/06	0	0.00	2	27.00	27.00	-2	100	-1.99%
2022/12/05	2	27.40	0	0.00	27.35	2	101	1.98%
2022/12/02	4	27.31	0	0.00	27.30	4	100	3.98%
2022/11/30	6	26.81	0	0.00	27.05	6	101	5.91%
2022/11/17	9	26.88	0	0.00	26.65	9	130	6.91%
2022/11/16	5	26.48	0	0.00	26.50	5	134	3.73%
2022/11/10	0	0.00	5	26.03	25.85	-5	146	-3.41%
2022/11/09	5	27.14	0	0.00	26.10	5	146	3.42%
2022/11/02	8	24.19	0	0.00	25.35	8	134	5.94%
2022/10/13	0	0.00	3	22.80	23.00	-3	214	-1.40%
2022/09/29	0	0.00	4	24.20	24.35	-4	223	-1.79%
2022/09/28	0	0.00	3	25.33	24.00	-3	227	-1.32%
2022/09/26	0	0.00	4	26.33	26.00	-4	227	-1.76%
2022/09/23	0	0.00	1	28.60	28.45	-1	230	-0.43%
2022/09/21	1	28.40	1	28.75	28.90	0	232	0.00%
2022/09/20	0	0.00	3	28.95	28.95	-3	231	-1.29%
2022/09/19	0	0.00	2	28.90	29.00	-2	232	-0.86%
2022/09/16	0	0.00	1	29.20	29.05	-1	233	-0.43%
2022/09/15	3	29.63	2	29.40	29.35	1	235	0.43%
2022/09/14	0	0.00	2	29.03	29.35	-2	236	-0.84%
2022/09/13	1	29.30	2	29.20	29.30	-1	239	-0.42%
2022/09/12	0	0.00	7	29.20	29.00	-7	244	-2.87%
2022/09/08	0	0.00	1	29.00	28.85	-1	245	-0.41%
2022/09/07	0	0.00	3	28.37	28.65	-3	246	-1.22%
2022/09/06	5	29.05	15	28.26	29.10	-10	245	-4.07%
2022/09/05	1	30.00	1	30.20	29.80	0	244	0.00%
2022/09/02	0	0.00	2	30.18	29.95	-2	243	-0.82%
2022/09/01	3	30.40	2	30.00	30.30	1	244	0.41%
2022/08/31	2	30.45	0	0.00	30.40	2	244	0.82%
2022/08/30	4	30.01	0	0.00	30.35	4	244	1.64%
2022/08/29	14	29.98	0	0.00	29.80	14	242	5.77%
2022/08/26	1	30.60	11	31.00	30.35	-10	240	-4.16%
2022/08/25	4	31.94	19	31.79	31.65	-15	235	-6.36%
2022/08/24	0	0.00	12	31.47	31.50	-12	230	-5.21%
2022/08/23	19	31.05	0	0.00	31.35	19	226	8.40%
2022/08/22	8	31.21	0	0.00	31.00	8	224	3.57%
2022/08/19	22	30.97	0	0.00	31.20	22	219	10.03%
2022/08/18	16	29.63	0	0.00	29.65	16	208	7.68%
2022/08/17	0	0.00	5	29.50	29.55	-5	208	-2.40%
2022/08/16	0	0.00	4	29.70	29.20	-4	210	-1.90%
2022/08/15	8	29.59	1	29.55	29.80	7	216	3.24%
2022/08/12	4	29.30	2	29.20	29.10	2	214	0.93%
2022/08/11	0	0.00	4	29.11	28.80	-4	214	-1.86%
2022/08/10	0	0.00	1	29.20	28.85	-1	215	-0.47%
2022/08/09	3	28.30	1	28.60	28.70	2	219	0.91%
2022/08/08	3	28.10	0	0.00	28.30	3	219	1.37%
2022/08/05	0	0.00	2	28.30	28.35	-2	222	-0.90%
2022/08/04	2	27.50	1	28.00	27.90	1	222	0.45%
2022/08/03	2	27.65	0	0.00	27.50	2	222	0.90%
2022/08/02	1	27.70	0	0.00	27.65	1	224	0.45%
2022/08/01	0	0.00	2	28.20	28.50	-2	224	-0.89%
2022/07/28	0	0.00	13	28.25	27.85	-13	224	-5.79%
2022/07/27	0	0.00	5	28.06	28.25	-5	224	-2.22%
2022/07/26	0	0.00	7	28.26	27.55	-7	222	-3.14%
2022/07/25	2	29.15	1	29.00	28.75	1	220	0.45%
2022/07/22	0	0.00	24	30.36	29.75	-24	215	-11.13%
2022/07/21	0	0.00	2	27.93	29.00	-2	184	-1.09%
2022/07/20	1	25.90	0	0.00	26.40	1	169	0.59%
2022/07/19	1	25.40	0	0.00	25.30	1	169	0.59%
2022/07/18	1	25.70	1	25.75	25.55	0	170	0.00%
2022/07/15	7	25.15	0	0.00	25.40	7	174	4.01%
2022/07/14	7	24.46	2	24.18	24.55	5	174	2.87%
2022/07/13	1	24.30	3	24.50	24.25	-2	174	-1.15%
2022/07/12	0	0.00	10	26.54	26.70	-10	174	-5.72%
2022/07/11	6	27.53	1	27.40	27.45	5	172	2.90%
2022/07/08	3	27.70	1	27.60	27.80	2	171	1.17%
2022/07/07	2	27.00	0	0.00	27.20	2	171	1.17%
2022/07/06	0	0.00	1	26.65	26.60	-1	171	-0.58%
2022/07/05	0	0.00	13	27.92	27.85	-13	174	-7.46%
2022/07/04	0	0.00	6	28.01	27.90	-6	172	-3.48%
2022/07/01	1	28.50	8	28.38	28.10	-7	177	-3.95%
2022/06/30	4	30.20	6	29.73	29.55	-2	177	-1.13%
2022/06/27	3	30.97	0	0.00	31.10	3	191	1.57%
2022/06/24	0	0.00	1	30.35	30.05	-1	195	-0.51%
2022/06/23	0	0.00	6	29.75	29.95	-6	199	-3.00%
2022/06/22	0	0.00	3	29.95	30.00	-3	205	-1.46%
2022/06/21	3	30.67	0	0.00	30.75	3	209	1.43%
2022/06/20	0	0.00	18	30.28	29.90	-18	230	-7.81%
2022/06/17	0	0.00	3	31.78	31.95	-3	262	-1.14%
2022/06/16	0	0.00	5	32.81	32.75	-5	317	-1.58%
2022/06/15	0	0.00	1	33.65	33.45	-1	317	-0.31%
2022/06/14	0	0.00	1	33.40	33.65	-1	321	-0.31%
2022/06/13	0	0.00	1	33.00	33.20	-1	323	-0.31%
2022/06/09	0	0.00	1	35.05	35.00	-1	328	-0.30%
2022/06/06	0	0.00	1	35.30	35.20	-1	345	-0.29%
2022/06/02	10	35.76	0	0.00	35.60	10	346	2.88%
2022/06/01	2	34.83	0	0.00	35.10	2	346	0.58%
2022/05/26	0	0.00	1	33.20	33.30	-1	347	-0.29%
2022/05/24	0	0.00	2	33.38	33.20	-2	352	-0.57%
2022/05/23	12	34.27	0	0.00	34.00	12	351	3.41%
2022/05/20	1	33.75	0	0.00	33.50	1	347	0.29%
2022/05/19	3	33.05	0	0.00	33.00	3	346	0.87%
2022/05/18	0	0.00	3	33.53	33.40	-3	346	-0.87%
2022/05/17	14	33.11	0	0.00	33.40	14	346	4.04%
2022/05/16	9	32.72	1	32.35	32.50	8	344	2.32%
2022/05/13	9	32.43	2	32.20	32.20	7	349	2.00%
2022/05/12	1	31.80	6	31.35	31.80	-5	353	-1.42%
2022/05/11	1	32.30	2	32.23	32.05	-1	353	-0.28%
2022/05/10	2	32.30	0	0.00	32.85	2	357	0.56%
2022/05/09	0	0.00	7	32.74	32.55	-7	360	-1.94%
2022/05/06	5	33.65	0	0.00	33.70	5	360	1.39%
2022/05/05	5	33.48	0	0.00	33.30	5	359	1.39%
2022/05/03	4	32.58	0	0.00	32.70	4	361	1.11%
2022/04/29	0	0.00	6	33.07	32.70	-6	365	-1.64%
2022/04/28	15	32.94	0	0.00	32.65	15	367	4.08%
2022/04/27	0	0.00	1	32.50	32.95	-1	365	-0.27%
2022/04/26	0	0.00	1	34.20	34.40	-1	362	-0.28%
2022/04/25	0	0.00	1	34.85	34.20	-1	364	-0.27%
2022/04/22	1	36.50	1	36.40	36.30	0	363	0.00%
2022/04/21	1	36.60	0	0.00	36.40	1	366	0.27%
2022/04/20	0	0.00	1	36.65	36.60	-1	369	-0.27%
2022/04/19	0	0.00	1	36.55	36.50	-1	370	-0.27%
2022/04/18	0	0.00	1	36.55	36.35	-1	381	-0.26%
2022/04/15	0	0.00	1	36.50	37.00	-1	382	-0.26%
2022/04/14	0	0.00	1	37.60	37.45	-1	390	-0.26%
2022/04/12	0	0.00	1	36.80	36.95	-1	402	-0.25%
2022/04/11	0	0.00	2	38.28	37.20	-2	407	-0.49%
2022/04/08	2	39.15	0	0.00	39.30	2	408	0.49%
2022/04/07	1	39.90	2	39.23	38.55	-1	411	-0.24%
2022/04/06	1	40.65	5	40.53	40.30	-4	408	-0.98%
2022/04/01	0	0.00	1	41.10	41.15	-1	412	-0.24%
2022/03/30	15	42.09	0	0.00	41.90	15	425	3.52%
2022/03/29	2	41.60	0	0.00	41.15	2	428	0.47%
2022/03/28	0	0.00	1	40.60	40.65	-1	432	-0.23%
2022/03/25	0	0.00	1	41.80	41.55	-1	428	-0.23%
2022/03/24	0	0.00	1	41.60	41.75	-1	424	-0.24%
2022/03/23	0	0.00	3	41.92	42.20	-3	429	-0.70%
2022/03/22	0	0.00	2	41.25	41.50	-2	415	-0.48%
2022/03/21	10	40.72	10	41.53	42.50	0	381	0.00%
2022/03/18	1	38.15	0	0.00	38.70	1	335	0.30%
2022/03/17	1	38.65	0	0.00	38.50	1	342	0.29%
2022/03/16	1	37.65	2	37.55	37.70	-1	344	-0.29%
2022/03/15	1	37.35	0	0.00	37.35	1	345	0.29%
2022/03/14	1	38.35	12	38.47	38.40	-11	348	-3.16%
2022/03/11	3	38.43	0	0.00	38.75	3	353	0.85%
2022/03/08	0	0.00	4	35.26	35.85	-4	362	-1.10%
2022/03/07	0	0.00	5	36.10	35.60	-5	373	-1.34%
2022/03/01	1	36.55	0	0.00	36.60	1	401	0.25%
2022/02/25	0	0.00	1	35.80	35.80	-1	408	-0.24%
2022/02/24	0	0.00	2	35.20	36.00	-2	420	-0.48%
2022/02/17	0	0.00	1	37.40	37.60	-1	546	-0.18%
2022/02/16	1	37.65	1	37.70	37.80	0	597	0.00%
2022/02/15	7	37.31	0	0.00	36.85	7	617	1.13%
2022/02/14	0	0.00	15	38.28	37.30	-15	648	-2.31%
2022/02/11	4	39.71	0	0.00	39.85	4	658	0.61%
2022/02/10	0	0.00	16	39.60	39.70	-16	672	-2.38%
2022/02/09	22	39.22	0	0.00	39.30	22	675	3.26%
2022/02/08	6	38.14	0	0.00	38.35	6	683	0.88%
2022/02/07	9	36.87	1	36.55	37.40	8	697	1.15%
2022/01/26	2	36.55	0	0.00	36.25	2	712	0.28%
2022/01/25	1	36.90	0	0.00	36.45	1	726	0.14%
2022/01/24	1	36.40	1	35.80	37.15	0	738	0.00%
2022/01/21	1	37.20	12	37.06	36.80	-11	748	-1.47%
2022/01/20	1	37.75	0	0.00	38.15	1	761	0.13%
2022/01/19	0	0.00	4	37.99	38.05	-4	779	-0.51%
2022/01/18	6	38.62	0	0.00	38.40	6	791	0.76%
2022/01/17	20	38.05	0	0.00	38.20	20	800	2.50%
2022/01/14	7	37.09	0	0.00	37.40	7	812	0.86%
2022/01/11	1	40.20	6	38.94	38.25	-5	845	-0.59%
2022/01/06	0	0.00	3	42.05	42.10	-3	912	-0.33%
2022/01/05	0	0.00	39	43.26	42.85	-39	919	-4.24%
2022/01/04	0	0.00	12	44.17	44.05	-12	918	-1.31%
2022/01/03	0	0.00	7	44.18	44.80	-7	916	-0.76%
2021/12/30	1	43.85	5	43.48	43.85	-4	914	-0.44%
2021/12/29	7	44.04	0	0.00	43.95	7	914	0.77%
2021/12/28	1	45.30	4	43.98	43.95	-3	920	-0.33%
2021/12/27	13	44.55	6	44.05	44.65	7	927	0.75%
2021/12/24	6	44.92	5	44.80	43.90	1	934	0.11%
2021/12/23	54	44.32	5	44.23	44.35	49	928	5.28%
2021/12/22	26	43.69	1	43.40	43.50	25	924	2.70%
2021/12/21	2	42.53	1	42.55	42.55	1	923	0.11%
2021/12/20	4	42.51	3	42.52	42.30	1	927	0.11%
2021/12/17	4	42.79	27	43.02	42.70	-23	935	-2.46%
2021/12/16	44	43.58	1	44.10	44.05	43	934	4.60%
2021/12/14	2	42.68	44	42.45	41.90	-42	947	-4.43%
2021/12/13	40	43.83	0	0.00	43.30	40	945	4.23%
2021/12/10	7	43.03	15	42.73	42.65	-8	949	-0.84%
2021/12/09	11	43.69	0	0.00	43.20	11	959	1.15%
2021/12/08	3	43.87	1	44.35	43.50	2	968	0.21%
2021/12/07	4	44.08	21	44.25	43.85	-17	982	-1.73%
2021/12/06	21	43.95	1	43.80	44.15	20	993	2.01%
2021/12/03	12	43.61	4	43.56	43.40	8	1,018	0.79%
2021/12/02	2	43.58	34	44.62	43.10	-32	1,043	-3.07%
2021/12/01	16	44.42	23	44.17	44.85	-7	1,077	-0.65%
2021/11/30	2	43.53	22	43.63	43.55	-20	1,125	-1.78%
2021/11/29	45	42.30	1	42.30	43.05	44	1,271	3.46%
2021/11/26	9	43.51	5	43.94	42.60	4	1,491	0.27%
2021/11/25	7	45.51	22	45.16	44.75	-15	1,537	-0.98%
2021/11/24	6	45.45	6	45.37	44.95	0	1,543	0.00%
2021/11/23	2	45.00	75	45.25	44.70	-73	1,555	-4.69%
2021/11/22	36	46.73	7	46.45	46.25	29	1,566	1.85%
2021/11/19	12	46.97	39	46.40	45.90	-27	1,603	-1.68%
2021/11/18	7	48.68	89	47.88	46.80	-82	1,622	-5.05%
2021/11/17	66	47.73	0	0.00	47.80	66	1,617	4.08%
2021/11/16	4	47.25	155	47.61	47.80	-151	1,622	-9.31%	大賣/鉅額交易
2021/11/15	68	47.05	6	47.32	48.05	62	1,578	3.93%
2021/11/12	19	44.50	55	43.85	43.70	-36	1,563	-2.30%
2021/11/11	15	43.60	56	43.62	42.55	-41	1,568	-2.61%
2021/11/10	2	47.43	106	46.58	46.50	-104	1,565	-6.64%	大賣/鉅額交易
2021/11/09	76	45.98	7	46.45	47.30	69	1,582	4.36%
2021/11/08	12	45.49	14	45.15	44.90	-2	1,606	-0.12%
2021/11/05	0	0.00	22	45.48	45.40	-22	1,695	-1.30%
2021/11/04	56	46.00	22	45.17	45.95	34	1,757	1.93%
2021/11/03	37	44.80	11	44.65	45.00	26	1,807	1.44%
2021/11/02	49	43.36	47	44.45	43.00	2	1,855	0.11%
2021/11/01	48	45.41	15	45.06	45.05	33	1,950	1.69%
2021/10/29	24	45.00	49	44.48	44.25	-25	2,056	-1.22%
2021/10/28	51	44.14	3	43.92	44.10	48	2,073	2.32%
2021/10/27	80	43.21	8	43.62	43.35	72	2,086	3.45%
2021/10/26	11	42.97	42	42.48	41.80	-31	2,095	-1.48%
2021/10/25	15	42.19	17	41.73	42.85	-2	2,115	-0.09%
2021/10/22	67	41.40	4	41.53	41.95	63	2,155	2.92%
2021/10/21	75	41.33	14	41.03	40.55	61	2,196	2.78%
2021/10/20	25	40.33	2	40.08	40.20	23	2,227	1.03%
2021/10/19	8	40.57	7	40.64	40.55	1	2,275	0.04%
2021/10/18	34	40.07	54	39.68	39.55	-20	2,327	-0.86%
2021/10/15	33	38.83	22	38.73	38.55	11	2,391	0.46%
2021/10/14	8	38.23	146	39.15	37.95	-138	2,685	-5.14%	大賣/鉅額交易
2021/10/12	25	35.78	14	36.09	35.70	11	3,119	0.35%
2021/10/08	14	37.80	39	37.63	37.60	-25	3,201	-0.78%
2021/10/07	12	37.62	16	37.41	37.15	-4	3,346	-0.12%
2021/10/06	38	36.27	21	36.47	36.30	17	3,541	0.48%
2021/10/05	78	35.83	4	36.10	36.80	74	3,617	2.05%
2021/10/04	16	35.67	44	36.43	35.10	-28	3,631	-0.77%
2021/10/01	32	37.62	33	37.99	37.55	-1	3,624	-0.03%
2021/09/30	38	38.74	13	38.65	38.80	25	3,621	0.69%
2021/09/29	43	38.83	15	38.69	38.15	28	3,637	0.77%
2021/09/28	10	40.42	7	40.35	39.90	3	3,674	0.08%
2021/09/27	4	40.90	0	0.00	40.85	4	3,676	0.11%
2021/09/24	9	40.97	23	40.95	40.95	-14	3,677	-0.38%
2021/09/23	14	40.65	2	40.20	40.15	12	3,675	0.33%
2021/09/22	9	40.57	115	40.33	39.70	-106	3,685	-2.88%	大賣/鉅額交易
2021/09/17	7	42.70	15	42.55	42.65	-8	3,683	-0.22%
2021/09/16	38	42.96	5	42.67	42.55	33	3,680	0.90%
2021/09/15	10	42.66	93	42.68	42.45	-83	3,674	-2.26%
2021/09/14	58	44.28	6	43.73	43.50	52	3,664	1.42%
2021/09/13	108	43.95	2	43.90	43.70	106	3,655	2.90%	大買/鉅額交易
2021/09/10	8	44.66	81	44.16	44.00	-73	3,650	-2.00%
2021/09/09	78	44.40	5	44.43	45.35	73	3,638	2.01%
2021/09/08	14	43.88	31	44.04	43.45	-17	3,626	-0.47%
2021/09/07	72	43.59	22	44.20	43.50	50	3,602	1.39%
2021/09/06	35	46.48	38	47.14	45.40	-3	3,580	-0.08%
2021/09/03	18	48.10	20	47.71	49.05	-2	3,546	-0.06%
2021/09/02	24	48.84	25	49.14	48.10	-1	3,506	-0.03%
2021/09/01	19	47.55	30	47.44	48.30	-11	3,361	-0.33%
2021/08/31	33	42.29	56	43.69	45.30	-23	3,133	-0.73%
2021/08/30	24	41.20	1	41.25	41.20	23	3,078	0.75%
2021/08/27	17	41.90	5	41.15	40.80	12	3,073	0.39%
2021/08/26	18	42.33	17	42.00	41.80	1	3,064	0.03%
2021/08/25	38	41.12	37	43.10	42.70	1	3,057	0.03%
2021/08/24	7	41.01	40	40.90	40.35	-33	3,031	-1.09%
2021/08/23	22	41.04	11	41.24	41.35	11	3,011	0.37%
2021/08/20	36	39.25	23	39.65	39.30	13	2,998	0.43%
2021/08/19	8	40.15	7	39.93	38.90	1	2,981	0.03%
2021/08/18	23	40.58	11	40.70	41.50	12	2,970	0.40%
2021/08/17	0	0.00	8	40.91	38.95	-8	2,969	-0.27%
2021/08/16	16	40.44	11	40.77	41.20	5	2,955	0.17%
2021/08/13	6	40.18	7	41.36	40.05	-1	2,934	-0.03%
2021/08/12	24	41.17	21	41.73	42.75	3	2,912	0.10%
2021/08/11	4	42.04	34	42.34	41.20	-30	2,889	-1.04%
2021/08/10	18	41.27	9	42.86	40.70	9	2,810	0.32%
2021/08/09	22	46.02	1	47.60	43.65	21	2,791	0.75%
2021/08/06	1	50.00	84	49.83	48.45	-83	2,768	-3.00%
2021/08/05	66	51.97	9	51.81	53.00	57	2,740	2.08%
2021/08/04	9	49.70	0	0.00	50.00	9	2,646	0.34%
2021/07/21	18	49.76	0	0.00	49.80	18	2,245	0.80%
2021/07/16	0	0.00	18	45.04	46.30	-18	1,591	-1.13%
2021/07/15	22	39.12	22	40.68	42.10	0	1,426	0.00%
2021/07/12	8	35.80	13	36.23	37.00	-5	1,068	-0.47%
2021/07/09	2	33.45	0	0.00	33.65	2	1,028	0.19%
2021/07/08	3	33.10	0	0.00	32.85	3	1,067	0.28%
2021/06/29	0	0.00	6	32.35	31.40	-6	1,662	-0.36%
2021/06/28	6	31.10	5	30.55	32.35	1	1,785	0.06%
2021/06/24	1	30.55	0	0.00	30.90	1	1,810	0.06%
2021/06/23	4	30.40	0	0.00	30.45	4	1,836	0.22%
2021/06/22	0	0.00	8	30.14	30.05	-8	1,911	-0.42%
2021/06/21	8	30.00	3	30.23	29.80	5	1,923	0.26%
2021/06/18	0	0.00	9	31.66	30.95	-9	1,940	-0.46%
2021/06/16	4	31.96	1	31.80	30.85	3	1,980	0.15%
2021/06/15	12	32.08	8	31.98	31.85	4	1,990	0.20%
2021/06/10	0	0.00	8	31.54	31.65	-8	2,159	-0.37%
2021/06/09	7	30.81	2	31.13	30.70	5	2,161	0.23%
2021/06/08	4	30.30	6	30.09	30.20	-2	2,190	-0.09%
2021/06/07	6	30.16	0	0.00	30.05	6	2,211	0.27%
2021/06/04	5	30.74	2	30.73	30.50	3	2,221	0.14%
2021/06/03	6	30.97	2	31.30	31.30	4	2,225	0.18%
2021/06/02	4	30.79	14	30.50	30.45	-10	2,223	-0.45%
2021/06/01	12	31.83	5	31.78	31.65	7	2,222	0.31%
2021/05/28	7	30.69	3	30.78	30.65	4	2,224	0.18%
2021/05/27	6	30.07	3	30.28	30.00	3	2,302	0.13%
2021/05/26	4	30.16	11	30.14	30.30	-7	2,324	-0.30%
2021/05/25	14	30.95	15	30.14	30.60	-1	2,333	-0.04%
2021/05/24	11	29.00	2	29.30	29.60	9	2,313	0.39%
2021/05/21	20	28.31	4	27.93	28.50	16	2,316	0.69%
2021/05/19	28	28.09	15	27.34	28.40	13	2,380	0.55%
2021/05/18	7	27.88	17	28.05	28.20	-10	2,382	-0.42%
2021/05/17	54	27.92	32	27.86	26.30	22	2,380	0.92%
2021/05/14	10	29.02	63	28.92	27.60	-53	2,336	-2.27%
2021/05/13	30	27.64	2	29.05	29.20	28	2,303	1.22%
2021/05/12	4	28.50	8	28.99	26.55	-4	2,274	-0.18%
2021/05/11	0	0.00	1	29.80	29.50	-1	2,266	-0.04%
2021/05/10	1	31.20	8	31.13	30.55	-7	2,267	-0.31%
2021/05/07	18	31.16	1	31.50	32.00	17	2,298	0.74%
2021/05/06	3	30.85	24	30.90	30.15	-21	2,302	-0.91%
2021/05/05	3	29.62	8	30.58	30.50	-5	2,304	-0.22%
2021/05/04	14	29.37	4	32.00	29.85	10	2,303	0.43%
2021/05/03	15	32.50	10	32.73	31.60	5	2,293	0.22%
2021/04/29	6	33.90	0	0.00	33.70	6	2,284	0.26%
2021/04/28	2	35.55	5	35.52	35.05	-3	2,277	-0.13%
2021/04/27	0	0.00	21	35.59	35.35	-21	2,287	-0.92%
2021/04/26	5	36.50	2	36.70	36.10	3	2,294	0.13%
2021/04/23	22	35.49	2	35.65	36.05	20	2,304	0.87%
2021/04/22	12	36.04	4	36.10	35.00	8	2,340	0.34%
2021/04/21	3	37.40	2	37.60	37.30	1	2,328	0.04%
2021/04/20	7	38.41	10	38.94	37.75	-3	2,328	-0.13%
2021/04/19	5	37.69	2	38.20	37.50	3	2,324	0.13%
2021/04/16	0	0.00	14	39.97	39.10	-14	2,323	-0.60%
2021/04/15	6	39.50	14	38.56	39.95	-8	2,309	-0.35%
2021/04/14	25	36.82	10	36.90	37.25	15	2,286	0.66%
2021/04/13	30	40.53	24	40.51	38.70	6	2,258	0.27%
2021/04/12	25	40.73	13	40.38	39.60	12	2,232	0.54%
2021/04/09	11	44.85	44	42.55	41.50	-33	2,205	-1.50%
2021/04/08	45	41.95	30	42.33	43.70	15	2,131	0.70%
2021/04/07	25	39.86	38	39.73	39.75	-13	2,035	-0.64%
2021/04/01	0	0.00	8	36.22	37.05	-8	2,156	-0.37%
2021/03/31	31	34.49	16	33.84	33.70	15	2,232	0.67%
2021/03/30	0	0.00	19	32.82	32.60	-19	2,245	-0.85%
2021/03/29	33	32.75	0	0.00	32.50	33	2,260	1.46%
2021/03/26	2	32.28	20	32.57	32.40	-18	2,292	-0.79%
2021/03/25	7	31.41	16	33.60	31.65	-9	2,307	-0.39%
2021/03/24	11	30.92	3	31.60	30.85	8	2,447	0.33%
2021/03/23	5	31.92	0	0.00	31.60	5	2,504	0.20%
2021/03/22	2	33.68	21	33.25	32.60	-19	2,497	-0.76%
2021/03/19	4	32.90	4	32.81	32.40	0	2,514	0.00%
2021/03/18	4	32.18	2	32.50	32.25	2	2,650	0.08%
2021/03/17	7	33.50	7	33.41	32.40	0	2,747	0.00%
2021/03/16	29	33.03	23	33.37	34.05	6	2,713	0.22%
2021/03/15	1	31.85	9	32.21	31.95	-8	2,606	-0.31%
2021/03/12	0	0.00	5	32.29	31.35	-5	2,708	-0.18%
2021/03/11	10	31.36	5	31.61	31.50	5	2,716	0.18%
2021/03/10	3	31.68	3	31.58	31.55	0	2,717	0.00%
2021/03/03	0	0.00	6	32.00	31.30	-6	2,910	-0.21%
2021/03/02	0	0.00	16	32.45	32.00	-16	2,915	-0.55%
2021/02/26	23	32.21	0	0.00	32.25	23	2,879	0.80%
2021/02/25	10	32.60	0	0.00	31.85	10	2,955	0.34%
2021/02/24	1	31.95	6	31.75	31.90	-5	3,175	-0.16%
2021/02/23	6	32.00	1	31.90	31.85	5	3,311	0.15%
2021/02/22	9	31.60	0	0.00	32.05	9	3,435	0.26%
2021/02/19	1	30.25	5	31.60	31.45	-4	3,442	-0.12%
2021/02/18	1	28.65	0	0.00	29.30	1	3,403	0.03%
2021/02/17	4	27.45	0	0.00	28.50	4	3,395	0.12%
2021/02/05	12	27.45	0	0.00	26.90	12	3,391	0.35%
2021/02/04	7	27.60	0	0.00	27.45	7	3,384	0.21%
2021/02/03	15	28.40	14	28.13	28.05	1	3,383	0.03%
2021/02/02	9	28.33	2	28.78	28.05	7	3,384	0.21%
2021/02/01	1	28.50	15	28.71	28.40	-14	3,386	-0.41%
2021/01/29	15	30.67	22	30.45	29.30	-7	3,380	-0.21%
2021/01/28	17	28.83	0	0.00	29.30	17	3,347	0.51%
2021/01/27	4	28.11	4	28.40	28.65	0	3,336	0.00%
2021/01/26	2	28.23	0	0.00	28.00	2	3,334	0.06%
2021/01/20	5	29.50	39	30.24	29.00	-34	3,323	-1.02%
2021/01/19	0	0.00	2	30.35	30.30	-2	3,309	-0.06%
2021/01/18	2	29.53	11	30.07	30.00	-9	3,291	-0.27%
2021/01/15	74	31.73	26	32.26	30.65	48	3,269	1.47%
2021/01/14	1	30.35	10	30.36	30.45	-9	3,224	-0.28%
2021/01/13	8	29.12	10	29.07	29.05	-2	3,225	-0.06%
2021/01/12	26	28.45	17	29.01	28.10	9	3,219	0.28%
2021/01/11	23	29.95	16	30.11	29.55	7	3,203	0.22%
2021/01/08	4	30.48	15	30.78	29.85	-11	3,200	-0.34%
2021/01/07	15	31.10	26	31.24	30.85	-11	3,199	-0.34%
2021/01/06	97	31.36	17	31.31	30.85	80	3,225	2.48%
2021/01/05	5	32.25	8	32.20	32.10	-3	3,291	-0.09%
2021/01/04	6	32.03	31	32.45	31.85	-25	3,291	-0.76%
2020/12/31	12	32.30	29	32.58	32.05	-17	3,272	-0.52%
2020/12/30	3	33.50	47	33.18	32.70	-44	3,256	-1.35%
2020/12/29	79	33.74	26	33.70	32.85	53	3,227	1.64%
2020/12/28	32	35.40	87	34.29	35.90	-55	3,066	-1.79%
2020/12/25	112	34.03	61	34.95	32.65	51	2,966	1.72%	大買/
2020/12/24	48	32.22	58	32.03	33.40	-10	2,843	-0.35%
2020/12/23	47	30.03	13	30.01	30.40	34	2,728	1.25%
2020/12/22	21	30.04	23	29.50	29.15	-2	2,720	-0.07%
2020/12/21	16	29.00	26	29.28	28.80	-10	2,695	-0.37%
2020/12/18	25	31.70	37	31.85	30.30	-12	2,686	-0.45%
2020/12/17	36	28.80	40	28.66	30.25	-4	2,545	-0.16%
2020/12/16	0	0.00	10	28.06	27.90	-10	2,525	-0.40%
2020/12/15	26	27.93	19	28.39	27.05	7	2,620	0.27%
2020/12/14	11	30.40	78	30.58	29.70	-67	2,584	-2.59%
2020/12/11	25	29.28	17	29.07	30.15	8	2,426	0.33%
2020/12/10	3	27.90	7	27.70	27.45	-4	2,315	-0.17%
2020/12/09	1	28.60	6	28.65	28.70	-5	2,310	-0.22%
2020/12/08	73	29.54	40	29.27	28.75	33	2,292	1.44%
2020/12/07	32	27.10	23	27.95	29.15	9	2,175	0.41%
2020/12/04	15	26.55	33	27.35	27.00	-18	2,140	-0.84%
2020/12/03	6	26.98	7	27.03	26.30	-1	2,128	-0.05%
2020/12/02	18	27.23	32	27.26	27.20	-14	2,128	-0.66%
2020/12/01	35	28.86	37	28.35	28.15	-2	2,120	-0.09%
2020/11/30	11	27.21	4	27.40	27.15	7	2,256	0.31%
2020/11/27	5	26.89	9	27.30	26.85	-4	2,327	-0.17%
2020/11/26	1	26.75	20	26.94	26.75	-19	2,385	-0.80%
2020/11/25	35	27.33	21	26.85	26.85	14	2,490	0.56%
2020/11/11	0	0.00	4	21.34	21.25	-4	2,405	-0.17%
2020/11/10	0	0.00	8	21.39	20.80	-8	2,435	-0.33%
2020/11/06	1	20.75	3	21.25	20.85	-2	2,436	-0.08%
2020/11/05	0	0.00	8	21.05	20.90	-8	2,456	-0.33%
2020/11/04	4	20.58	0	0.00	20.45	4	2,467	0.16%
2020/11/03	16	20.32	0	0.00	20.35	16	2,475	0.65%
2020/09/24	18	22.55	0	0.00	22.00	18	2,489	0.72%
2020/09/22	0	0.00	18	24.84	24.50	-18	2,433	-0.74%
2020/09/04	4	27.80	0	0.00	30.50	4	2,174	0.18%
2020/09/03	37	30.44	0	0.00	29.60	37	2,137	1.73%
2020/08/28	0	0.00	41	21.85	23.40	-41	1,571	-2.61%
2020/08/20	13	22.20	0	0.00	20.00	13	1,155	1.13%
2020/08/19	0	0.00	3	20.65	21.50	-3	1,091	-0.27%
2020/08/18	6	22.25	10	21.60	21.40	-4	1,031	-0.39%
2020/08/17	0	0.00	6	19.60	21.70	-6	937	-0.64%