互動 (6486)-美商高盛券商分點個股進出

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

互動

(6486)

可現股當沖

股價
92.8
漲跌
▲0.3
漲幅
+0.32%
成交量
245張
產業
上櫃通信網路類股0.00%
129人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

互動 (6486)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
2024/04/25	1	92.80	19	92.62	92.80	-18	344	-5.22%
2024/04/24	1	93.40	50	93.04	92.50	-49	342	-14.32%
2024/04/23	105	91.16	0	0.00	92.40	105	336	31.16%	大買/鉅額交易
2024/04/22	18	89.42	0	0.00	89.40	18	323	5.56%
2024/04/19	1	87.60	35	87.60	87.60	-34	316	-10.73%
2024/04/18	3	88.53	0	0.00	88.90	3	311	0.96%
2024/04/17	20	88.08	10	87.78	88.80	10	309	3.23%
2024/04/16	10	87.64	0	0.00	86.30	10	306	3.26%
2024/04/15	1	88.80	14	89.58	88.80	-13	297	-4.37%
2024/04/12	15	88.27	0	0.00	89.10	15	295	5.08%
2024/04/11	11	87.46	0	0.00	87.30	11	287	3.82%
2024/04/10	33	87.26	0	0.00	87.20	33	294	11.19%
2024/04/09	49	87.48	14	87.30	87.50	35	293	11.92%
2024/04/08	14	87.51	2	87.25	87.60	12	293	4.09%
2024/04/03	7	86.57	9	86.51	86.60	-2	290	-0.69%
2024/04/02	13	86.15	0	0.00	86.00	13	289	4.49%
2024/04/01	4	84.33	0	0.00	85.00	4	285	1.40%
2024/03/29	9	84.18	13	83.90	84.00	-4	283	-1.41%
2024/03/27	3	83.97	9	83.72	83.90	-6	280	-2.14%
2024/03/26	2	84.40	9	84.38	84.10	-7	278	-2.52%
2024/03/25	2	84.75	0	0.00	84.90	2	276	0.72%
2024/03/22	4	84.10	1	84.20	84.20	3	274	1.09%
2024/03/19	5	84.90	2	84.65	84.80	3	272	1.10%
2024/03/18	0	0.00	7	84.60	84.80	-7	273	-2.56%
2024/03/15	7	84.37	0	0.00	84.30	7	273	2.56%
2024/03/14	0	0.00	10	84.08	83.80	-10	275	-3.63%
2024/03/12	0	0.00	8	82.19	82.60	-8	269	-2.97%
2024/03/11	20	81.29	7	81.43	81.70	13	276	4.71%
2024/03/08	0	0.00	2	80.75	80.50	-2	294	-0.68%
2024/03/07	0	0.00	16	82.03	81.50	-16	290	-5.52%
2024/03/06	16	81.92	2	81.50	82.20	14	289	4.83%
2024/03/05	5	81.00	0	0.00	81.40	5	285	1.75%
2024/03/04	0	0.00	12	82.75	82.70	-12	270	-4.43%
2024/03/01	34	81.83	1	81.30	81.90	33	260	12.67%
2024/02/29	4	81.28	0	0.00	81.10	4	253	1.58%
2024/02/26	48	80.64	1	79.80	80.80	47	234	20.00%
2024/02/23	25	78.78	1	78.60	78.60	24	213	11.22%
2024/02/22	0	0.00	1	77.90	77.90	-1	209	-0.48%
2024/02/21	7	78.30	3	77.87	78.20	4	207	1.93%
2024/02/20	0	0.00	1	77.60	77.60	-1	202	-0.49%
2024/02/19	20	77.78	7	77.56	77.50	13	199	6.52%
2024/02/16	0	0.00	23	76.79	77.20	-23	195	-11.77%
2024/02/15	22	76.20	1	76.10	76.40	21	190	11.03%
2024/02/05	5	75.54	0	0.00	75.50	5	187	2.67%
2024/02/02	2	74.75	2	74.95	74.80	0	184	0.00%
2024/02/01	1	75.20	2	75.10	75.20	-1	182	-0.55%
2024/01/31	2	75.35	2	75.30	75.40	0	182	0.00%
2024/01/30	1	75.20	2	75.15	75.20	-1	180	-0.55%
2024/01/29	0	0.00	4	75.10	75.30	-4	180	-2.22%
2024/01/26	0	0.00	2	75.20	75.20	-2	180	-1.11%
2024/01/25	0	0.00	2	74.95	75.00	-2	179	-1.11%
2024/01/24	0	0.00	3	74.83	74.90	-3	179	-1.67%
2024/01/23	0	0.00	2	74.45	74.60	-2	177	-1.12%
2024/01/22	5	74.40	2	74.60	74.60	3	177	1.69%
2024/01/19	1	74.80	1	74.70	74.70	0	176	0.00%
2024/01/18	2	74.30	3	74.17	74.20	-1	176	-0.57%
2024/01/17	0	0.00	7	73.90	73.90	-7	175	-3.98%
2024/01/16	0	0.00	2	75.05	75.00	-2	173	-1.15%
2024/01/15	0	0.00	5	75.00	75.10	-5	174	-2.87%
2024/01/12	0	0.00	1	74.80	74.80	-1	174	-0.57%
2024/01/11	2	75.00	0	0.00	75.20	2	173	1.15%
2024/01/04	5	76.30	0	0.00	76.90	5	165	3.03%
2024/01/03	1	76.80	0	0.00	76.80	1	154	0.65%
2024/01/02	1	76.60	0	0.00	77.00	1	151	0.66%
2023/12/29	1	76.20	0	0.00	76.30	1	148	0.67%
2023/12/28	1	76.20	0	0.00	76.20	1	145	0.69%
2023/12/27	1	75.00	0	0.00	74.80	1	141	0.71%
2023/12/20	3	75.00	0	0.00	75.20	3	134	2.23%
2023/12/13	3	75.40	0	0.00	75.20	3	117	2.55%
2023/12/11	8	75.15	0	0.00	74.40	8	108	7.34%
2023/12/08	3	75.60	0	0.00	75.50	3	100	2.98%
2023/12/07	6	76.27	1	75.80	75.20	5	95	5.21%
2023/12/06	27	75.68	0	0.00	75.80	27	88	30.47%
2023/12/05	0	0.00	4	78.20	77.00	-4	77	-5.16%
2023/12/04	0	0.00	8	73.49	73.50	-8	54	-14.58%
2023/12/01	5	71.84	0	0.00	72.70	5	51	9.69%
2023/11/29	0	0.00	9	70.90	70.90	-9	46	-19.21%
2023/11/24	0	0.00	1	70.90	71.00	-1	46	-2.14%
2023/11/22	0	0.00	1	71.80	71.20	-1	46	-2.15%
2023/11/21	0	0.00	2	70.80	70.80	-2	45	-4.39%
2023/11/17	0	0.00	2	70.40	70.60	-2	46	-4.32%
2023/11/13	0	0.00	3	69.90	69.80	-3	47	-6.29%
2023/11/07	0	0.00	3	69.70	69.60	-3	52	-5.67%
2023/11/06	0	0.00	5	69.76	69.70	-5	54	-9.18%
2023/11/01	0	0.00	1	69.40	69.50	-1	57	-1.73%
2023/10/31	0	0.00	2	69.60	69.60	-2	61	-3.23%
2023/10/23	2	69.25	1	69.10	69.50	1	91	1.10%
2023/09/18	0	0.00	1	70.90	70.60	-1	166	-0.60%
2023/09/14	1	71.40	1	71.40	71.40	0	171	0.00%
2023/09/13	1	71.30	1	71.20	71.30	0	173	0.00%
2023/09/12	1	71.20	0	0.00	71.20	1	174	0.57%
2023/09/11	1	71.20	0	0.00	71.20	1	175	0.57%
2023/09/08	1	71.30	0	0.00	71.30	1	176	0.57%
2023/09/07	1	71.30	0	0.00	71.30	1	178	0.56%
2023/09/05	7	70.80	0	0.00	70.80	7	182	3.84%
2023/09/04	2	70.40	0	0.00	70.60	2	183	1.09%
2023/09/01	0	0.00	1	70.20	70.30	-1	187	-0.53%
2023/08/30	12	69.93	3	70.00	70.20	9	198	4.54%
2023/08/24	0	0.00	6	69.00	69.00	-6	210	-2.86%
2023/08/23	0	0.00	2	69.20	69.50	-2	213	-0.94%
2023/08/18	0	0.00	4	68.80	68.70	-4	213	-1.87%
2023/08/17	2	68.65	0	0.00	69.10	2	212	0.94%
2023/08/16	15	68.35	0	0.00	68.50	15	213	7.01%
2023/08/14	3	68.40	1	68.40	68.40	2	213	0.94%
2023/08/11	0	0.00	9	68.90	69.00	-9	212	-4.24%
2023/08/10	0	0.00	1	69.00	68.90	-1	211	-0.47%
2023/08/09	0	0.00	3	69.60	69.60	-3	210	-1.42%
2023/08/08	0	0.00	8	70.15	70.10	-8	208	-3.83%
2023/08/02	0	0.00	29	71.47	71.30	-29	203	-14.24%
2023/08/01	1	73.20	8	73.59	73.20	-7	196	-3.56%
2023/07/31	3	74.50	0	0.00	74.20	3	194	1.54%
2023/07/28	2	74.10	0	0.00	73.90	2	189	1.05%
2023/07/27	8	73.75	0	0.00	73.80	8	186	4.29%
2023/07/26	7	73.01	0	0.00	72.40	7	178	3.93%
2023/07/25	2	72.10	0	0.00	72.00	2	176	1.14%
2023/07/24	1	72.30	0	0.00	71.90	1	174	0.57%
2023/07/21	6	72.87	0	0.00	73.10	6	172	3.48%
2023/07/20	12	72.60	0	0.00	72.80	12	171	6.99%
2023/07/19	0	0.00	39	71.99	71.20	-39	169	-23.07%
2023/07/18	0	0.00	15	73.22	73.10	-15	164	-9.11%
2023/07/17	37	75.43	0	0.00	75.00	37	161	22.89%
2023/07/14	21	77.73	0	0.00	78.20	21	153	13.68%
2023/07/13	10	77.15	5	76.50	77.00	5	144	3.45%
2023/07/12	1	76.00	2	76.90	76.00	-1	143	-0.70%
2023/07/11	1	77.90	6	78.08	77.90	-5	138	-3.61%
2023/07/10	6	78.37	0	0.00	78.00	6	136	4.39%
2023/07/07	20	78.41	7	78.36	78.40	13	135	9.62%
2023/07/06	1	79.60	0	0.00	79.30	1	132	0.75%
2023/07/05	1	81.30	2	80.10	80.30	-1	129	-0.77%
2023/07/04	4	78.43	0	0.00	79.20	4	121	3.29%
2023/07/03	1	77.50	0	0.00	78.40	1	117	0.85%
2023/06/30	1	77.80	0	0.00	78.00	1	113	0.88%
2023/06/29	3	78.83	0	0.00	78.00	3	112	2.67%
2023/06/28	4	77.50	0	0.00	77.80	4	107	3.71%
2023/06/27	28	78.11	0	0.00	77.60	28	106	26.31%
2023/06/26	0	0.00	4	78.00	77.80	-4	103	-3.88%
2023/06/21	5	78.30	0	0.00	78.50	5	101	4.91%
2023/06/20	2	77.50	0	0.00	77.90	2	97	2.05%
2023/06/19	2	77.50	0	0.00	77.20	2	95	2.09%
2023/06/14	5	77.30	0	0.00	76.90	5	90	5.50%
2023/06/09	1	77.00	0	0.00	77.20	1	86	1.16%
2023/06/07	13	78.04	0	0.00	78.10	13	83	15.50%
2023/06/06	6	77.95	0	0.00	77.50	6	81	7.40%
2023/06/05	1	77.80	8	77.86	77.40	-7	76	-9.19%
2023/06/02	2	77.50	2	78.80	79.00	0	70	0.00%
2023/05/31	5	76.20	0	0.00	75.70	5	63	7.83%
2023/05/26	2	73.65	0	0.00	73.50	2	59	3.34%
2023/05/25	5	73.46	0	0.00	73.40	5	65	7.59%
2023/05/24	1	73.60	0	0.00	73.60	1	66	1.49%
2023/05/23	1	73.80	0	0.00	73.50	1	69	1.44%
2023/05/22	4	74.08	0	0.00	73.60	4	70	5.64%
2023/05/18	2	72.45	0	0.00	72.70	2	68	2.90%
2023/05/17	4	72.38	0	0.00	72.40	4	69	5.78%
2023/05/15	3	70.80	0	0.00	70.80	3	68	4.38%
2023/05/11	1	70.70	0	0.00	70.50	1	70	1.43%
2023/05/08	6	72.60	0	0.00	72.60	6	69	8.62%
2023/05/05	0	0.00	2	72.20	72.10	-2	68	-2.90%
2023/05/04	3	71.33	1	71.80	72.40	2	69	2.89%
2023/05/03	0	0.00	1	70.50	70.60	-1	67	-1.48%
2023/04/26	1	69.60	0	0.00	70.10	1	69	1.44%
2023/04/25	0	0.00	1	69.80	69.10	-1	69	-1.43%
2023/04/21	3	70.43	0	0.00	70.40	3	72	4.14%
2023/04/17	4	71.40	0	0.00	71.50	4	76	5.25%
2023/03/30	1	68.90	0	0.00	69.10	1	83	1.19%
2023/03/15	0	0.00	2	69.10	69.10	-2	80	-2.47%
2023/03/13	0	0.00	1	69.10	69.30	-1	81	-1.23%
2023/01/12	7	65.64	0	0.00	65.50	7	49	14.12%
2023/01/11	1	66.10	1	67.10	65.90	0	48	0.00%
2023/01/10	2	65.50	0	0.00	66.60	2	46	4.32%
2022/08/19	1	63.70	0	0.00	63.70	1	47	2.10%
2022/08/03	0	0.00	1	63.50	63.50	-1	48	-2.06%
2022/07/20	1	62.60	0	0.00	62.60	1	51	1.96%
2022/07/19	2	62.50	0	0.00	62.70	2	51	3.90%
2022/07/15	0	0.00	2	62.35	62.40	-2	51	-3.90%
2022/07/12	1	60.10	0	0.00	59.80	1	52	1.89%
2022/07/06	2	59.00	0	0.00	59.30	2	54	3.68%
2022/07/05	1	59.90	4	59.43	59.80	-3	55	-5.45%
2022/07/01	3	58.77	4	59.95	59.20	-1	54	-1.83%
2022/06/30	0	0.00	1	63.20	62.80	-1	53	-1.86%
2022/06/29	0	0.00	1	65.00	65.20	-1	53	-1.85%
2022/06/28	2	66.10	3	65.23	65.30	-1	54	-1.84%
2022/06/27	3	72.07	0	0.00	72.60	3	52	5.67%
2022/06/24	0	0.00	1	71.40	71.50	-1	51	-1.94%
2022/04/13	1	76.80	0	0.00	77.20	1	81	1.23%
2022/03/28	5	78.52	0	0.00	78.60	5	104	4.79%
2022/03/02	0	0.00	1	77.00	77.10	-1	80	-1.25%
2022/02/25	1	75.50	0	0.00	75.60	1	76	1.31%
2022/01/25	0	0.00	1	71.90	71.90	-1	78	-1.27%
2021/12/30	1	76.00	0	0.00	76.00	1	53	1.86%
2021/12/29	1	74.20	0	0.00	74.20	1	47	2.11%
2021/06/10	2	78.40	0	0.00	77.70	2	165	1.21%
2021/06/07	1	77.60	0	0.00	78.40	1	186	0.53%
2021/05/18	3	78.23	0	0.00	77.30	3	200	1.50%
2021/05/17	1	73.50	0	0.00	73.50	1	201	0.50%
2021/05/14	1	76.40	0	0.00	76.40	1	198	0.50%
2021/05/12	1	75.20	6	77.63	76.00	-5	197	-2.54%
2021/05/05	3	81.93	0	0.00	82.00	3	188	1.59%
2021/05/04	5	78.54	8	79.49	78.90	-3	177	-1.69%
2021/04/27	0	0.00	2	80.95	80.90	-2	182	-1.09%
2021/04/26	0	0.00	1	81.10	81.10	-1	184	-0.54%
2021/04/19	1	81.00	0	0.00	81.00	1	249	0.40%
2021/04/09	0	0.00	1	82.00	81.90	-1	357	-0.28%
2021/04/07	0	0.00	1	82.60	82.20	-1	416	-0.24%
2021/03/04	0	0.00	2	81.40	81.40	-2	706	-0.28%
2021/03/03	0	0.00	3	81.47	81.50	-3	705	-0.43%
2021/03/02	0	0.00	1	80.40	81.50	-1	703	-0.14%
2021/02/26	0	0.00	1	79.70	80.20	-1	702	-0.14%
2021/02/25	0	0.00	1	80.40	80.20	-1	703	-0.14%
2021/01/25	1	77.90	0	0.00	77.60	1	716	0.14%
2021/01/21	1	77.40	0	0.00	76.80	1	713	0.14%
2021/01/20	2	77.35	0	0.00	77.00	2	710	0.28%
2021/01/19	2	78.85	0	0.00	78.70	2	705	0.28%
2021/01/18	1	78.10	0	0.00	78.70	1	702	0.14%
2021/01/15	3	79.07	2	79.80	79.80	1	697	0.14%
2021/01/14	3	81.57	5	84.70	80.00	-2	684	-0.29%
2021/01/13	0	0.00	6	83.80	83.80	-6	651	-0.92%
2021/01/12	5	82.04	1	82.30	80.50	4	642	0.62%
2021/01/11	0	0.00	4	83.00	82.40	-4	631	-0.63%
2021/01/08	3	83.70	0	0.00	83.10	3	625	0.48%
2021/01/07	0	0.00	3	86.83	86.30	-3	613	-0.49%
2021/01/06	5	87.42	3	86.60	86.00	2	599	0.33%
2021/01/05	3	95.30	33	95.27	95.50	-30	560	-5.35%
2021/01/04	23	93.51	1	93.20	95.30	22	540	4.07%
2020/12/23	1	84.10	0	0.00	86.00	1	393	0.25%
2020/12/16	1	84.50	0	0.00	84.70	1	368	0.27%
2020/12/15	1	87.10	0	0.00	83.20	1	362	0.28%
2020/12/14	1	89.70	0	0.00	88.80	1	355	0.28%
2020/12/11	1	87.60	0	0.00	90.00	1	321	0.31%
2020/12/10	1	87.50	0	0.00	87.50	1	304	0.33%
2020/10/07	2	72.00	0	0.00	72.00	2	149	1.34%
2020/10/06	3	72.03	0	0.00	71.90	3	151	1.98%
2020/10/05	3	71.50	0	0.00	71.60	3	154	1.94%
2020/09/30	0	0.00	2	70.80	70.80	-2	164	-1.22%
2020/09/29	0	0.00	2	71.05	70.90	-2	169	-1.18%
2020/09/28	0	0.00	2	69.65	69.90	-2	175	-1.14%
2020/09/25	0	0.00	2	68.40	68.30	-2	183	-1.09%
2020/09/09	0	0.00	10	67.18	67.20	-10	277	-3.61%
2020/08/26	0	0.00	7	70.77	70.70	-7	292	-2.40%
2020/07/28	1	68.20	0	0.00	68.00	1	300	0.33%
2020/07/21	0	0.00	1	72.50	71.30	-1	303	-0.33%
2020/07/16	0	0.00	12	78.58	78.70	-12	283	-4.23%
2020/07/15	0	0.00	3	78.30	78.20	-3	284	-1.06%
2020/07/14	0	0.00	3	78.70	78.20	-3	289	-1.04%
2020/07/13	0	0.00	1	79.10	79.00	-1	292	-0.34%
2020/07/10	0	0.00	8	80.00	79.20	-8	293	-2.73%
2020/07/02	2	79.40	1	79.00	79.70	1	273	0.37%
2020/06/12	0	0.00	1	72.80	73.60	-1	258	-0.39%
2020/06/11	0	0.00	2	74.75	73.90	-2	268	-0.74%
2020/06/10	0	0.00	1	74.60	74.80	-1	285	-0.35%
2020/06/02	0	0.00	2	75.20	75.30	-2	320	-0.62%
2020/05/29	0	0.00	3	74.60	74.60	-3	320	-0.93%
2020/05/25	0	0.00	1	73.20	74.40	-1	324	-0.31%
2020/05/19	0	0.00	1	73.50	73.20	-1	328	-0.30%
2020/05/15	0	0.00	1	72.90	73.40	-1	330	-0.30%
2020/05/13	2	74.40	0	0.00	74.30	2	332	0.60%
2020/05/12	3	74.00	3	74.40	74.00	0	332	0.00%
2020/05/08	1	75.50	0	0.00	75.40	1	330	0.30%
2020/05/07	3	75.20	0	0.00	74.70	3	329	0.91%
2020/05/06	1	75.00	0	0.00	74.50	1	327	0.31%
2020/05/05	4	74.43	0	0.00	74.50	4	327	1.22%
2020/04/28	3	75.07	0	0.00	75.30	3	332	0.90%
2020/04/24	3	73.30	0	0.00	73.80	3	339	0.88%
2020/04/23	3	73.47	0	0.00	73.40	3	344	0.87%
2020/04/21	1	72.20	0	0.00	71.90	1	348	0.29%
2020/04/17	1	72.90	0	0.00	73.20	1	362	0.28%
2020/04/16	5	73.02	0	0.00	73.20	5	357	1.40%
2020/04/15	7	72.50	0	0.00	72.40	7	354	1.98%
2020/04/13	2	71.40	3	71.10	71.30	-1	354	-0.28%
2020/04/10	0	0.00	1	71.80	71.60	-1	362	-0.28%
2020/04/07	6	71.33	0	0.00	71.10	6	364	1.65%
2020/03/27	0	0.00	3	70.50	69.20	-3	392	-0.76%
2020/03/26	3	68.60	0	0.00	70.10	3	386	0.78%
2020/03/20	1	63.50	0	0.00	65.80	1	441	0.23%
2020/03/17	0	0.00	11	68.04	67.70	-11	558	-1.97%
2020/03/16	4	70.50	1	70.30	70.00	3	553	0.54%
2020/03/13	0	0.00	3	65.70	64.20	-3	539	-0.56%
2020/03/12	7	66.80	5	68.04	66.50	2	540	0.37%
2020/03/11	5	69.16	0	0.00	69.00	5	531	0.94%
2020/03/09	0	0.00	3	72.43	70.90	-3	534	-0.56%
2020/03/06	1	73.20	0	0.00	73.00	1	527	0.19%
2020/03/05	0	0.00	1	72.50	73.30	-1	529	-0.19%
2020/03/04	1	71.60	1	72.40	72.40	0	533	0.00%
2020/03/03	0	0.00	2	73.05	73.10	-2	532	-0.38%
2020/03/02	0	0.00	1	72.20	72.20	-1	532	-0.19%
2020/02/25	1	73.00	4	73.45	73.60	-3	529	-0.57%
2020/02/24	0	0.00	5	74.18	74.10	-5	536	-0.93%
2020/02/20	1	75.20	2	75.20	74.70	-1	541	-0.18%
2020/02/19	0	0.00	1	74.80	75.10	-1	546	-0.18%
2020/02/17	2	74.60	0	0.00	74.60	2	562	0.36%
2020/02/14	1	75.70	0	0.00	75.70	1	562	0.18%
2020/02/13	1	75.20	0	0.00	75.20	1	562	0.18%
2020/02/12	1	75.40	0	0.00	75.40	1	567	0.18%
2020/02/11	1	75.20	0	0.00	75.30	1	568	0.18%
2020/02/07	1	76.10	0	0.00	75.70	1	590	0.17%
2020/02/06	2	76.60	1	76.00	76.30	1	590	0.17%
2020/02/05	6	76.20	2	75.70	75.50	4	589	0.68%
2020/02/04	0	0.00	2	75.50	76.00	-2	590	-0.34%
2020/02/03	0	0.00	4	73.95	74.80	-4	591	-0.68%
2020/01/31	1	74.60	0	0.00	76.10	1	584	0.17%
2020/01/30	0	0.00	2	75.00	74.50	-2	585	-0.34%
2020/01/17	4	79.35	2	79.60	79.20	2	571	0.35%
2020/01/16	1	78.50	0	0.00	78.80	1	566	0.18%
2020/01/15	5	78.98	0	0.00	78.10	5	565	0.88%
2020/01/14	3	79.67	0	0.00	79.30	3	562	0.53%
2020/01/08	0	0.00	2	76.75	76.80	-2	543	-0.37%
2020/01/07	0	0.00	1	76.70	77.20	-1	545	-0.18%
2020/01/06	2	76.50	0	0.00	76.60	2	547	0.37%
2019/12/27	1	80.50	0	0.00	81.00	1	538	0.19%
2019/12/26	6	80.35	1	81.60	80.30	5	532	0.94%
2019/12/23	1	78.40	0	0.00	78.40	1	512	0.20%
2019/12/20	0	0.00	2	79.10	79.10	-2	515	-0.39%
2019/12/19	0	0.00	1	80.50	79.00	-1	510	-0.20%
2019/12/17	1	80.60	0	0.00	80.60	1	493	0.20%
2019/12/16	1	81.30	1	80.60	81.00	0	452	0.00%
2019/12/13	11	77.25	10	77.37	79.10	1	375	0.27%
2019/12/10	0	0.00	9	76.12	76.00	-9	326	-2.76%
2019/12/09	0	0.00	2	77.10	77.10	-2	338	-0.59%
2019/12/06	0	0.00	2	76.30	76.30	-2	345	-0.58%
2019/12/04	0	0.00	3	74.77	74.80	-3	454	-0.66%
2019/12/02	0	0.00	4	73.83	73.90	-4	456	-0.88%
2019/11/28	0	0.00	2	75.05	75.20	-2	457	-0.44%
2019/11/25	0	0.00	1	74.60	74.50	-1	474	-0.21%
2019/11/22	1	74.30	0	0.00	74.50	1	486	0.21%
2019/11/20	0	0.00	2	75.50	75.00	-2	490	-0.41%
2019/11/19	0	0.00	1	77.00	76.00	-1	501	-0.20%
2019/11/18	0	0.00	1	76.30	76.50	-1	537	-0.19%
2019/11/14	0	0.00	1	75.60	75.60	-1	548	-0.18%
2019/11/11	0	0.00	9	73.52	73.60	-9	554	-1.62%
2019/11/07	0	0.00	10	77.15	75.80	-10	572	-1.75%
2019/11/06	2	76.40	0	0.00	77.10	2	566	0.35%
2019/11/05	1	75.00	0	0.00	75.00	1	555	0.18%
2019/11/04	2	75.10	0	0.00	75.10	2	559	0.36%
2019/11/01	2	75.30	0	0.00	75.30	2	560	0.36%
2019/10/31	1	73.90	0	0.00	73.60	1	565	0.18%
2019/10/30	0	0.00	2	72.85	73.40	-2	565	-0.35%
2019/10/29	0	0.00	2	72.30	72.30	-2	565	-0.35%
2019/10/25	1	74.70	7	74.36	74.40	-6	578	-1.04%
2019/10/23	0	0.00	3	73.90	74.30	-3	584	-0.51%
2019/10/22	1	74.00	2	74.30	74.00	-1	589	-0.17%
2019/10/21	1	73.70	0	0.00	73.70	1	594	0.17%
2019/10/18	1	73.60	0	0.00	73.60	1	606	0.16%
2019/10/16	0	0.00	4	73.20	73.20	-4	627	-0.64%
2019/10/15	0	0.00	1	73.30	73.00	-1	648	-0.15%
2019/10/14	0	0.00	3	73.70	73.70	-3	657	-0.46%
2019/10/09	0	0.00	2	74.00	74.00	-2	666	-0.30%
2019/10/08	0	0.00	2	74.80	74.80	-2	679	-0.29%
2019/10/04	1	75.50	1	75.90	75.90	0	687	0.00%
2019/10/03	3	74.73	0	0.00	74.90	3	700	0.43%
2019/10/02	2	75.00	1	75.10	75.10	1	710	0.14%
2019/10/01	1	73.80	0	0.00	73.80	1	716	0.14%
2019/09/27	2	73.00	13	73.74	73.00	-11	731	-1.50%
2019/09/26	1	74.20	0	0.00	74.20	1	733	0.14%
2019/09/25	3	74.30	4	75.23	74.30	-1	742	-0.13%
2019/09/24	5	75.30	0	0.00	75.30	5	755	0.66%
2019/09/23	4	75.60	0	0.00	75.60	4	788	0.51%
2019/09/20	4	75.80	3	76.10	76.00	1	827	0.12%
2019/09/19	1	75.60	0	0.00	75.20	1	840	0.12%
2019/09/18	1	75.70	1	75.90	75.60	0	857	0.00%
2019/09/17	1	76.50	0	0.00	75.70	1	912	0.11%
2019/09/16	0	0.00	1	77.50	75.90	-1	979	-0.10%
2019/09/12	1	77.60	5	77.40	77.40	-4	978	-0.41%
2019/09/09	0	0.00	18	78.21	78.30	-18	1,000	-1.80%
2019/09/06	7	75.66	0	0.00	75.80	7	957	0.73%
2019/09/04	5	73.12	0	0.00	73.60	5	964	0.52%
2019/09/03	3	72.63	4	73.40	72.50	-1	1,029	-0.10%
2019/09/02	5	72.82	0	0.00	72.90	5	1,106	0.45%
2019/08/30	1	73.90	0	0.00	73.60	1	1,118	0.09%
2019/08/29	4	74.25	1	74.30	74.10	3	1,119	0.27%
2019/08/28	4	74.10	0	0.00	74.10	4	1,120	0.36%
2019/08/27	8	74.80	0	0.00	74.80	8	1,109	0.72%
2019/08/26	2	73.20	0	0.00	73.20	2	1,097	0.18%
2019/08/23	10	74.41	0	0.00	74.30	10	1,092	0.92%
2019/08/22	0	0.00	6	74.30	74.30	-6	1,084	-0.55%
2019/08/21	1	73.60	24	75.67	73.60	-23	1,070	-2.15%
2019/08/20	30	72.36	7	73.86	73.90	23	1,030	2.23%
2019/08/19	3	69.97	2	70.00	70.00	1	1,003	0.10%
2019/08/15	0	0.00	2	68.90	69.20	-2	1,008	-0.20%
2019/08/13	5	69.50	0	0.00	69.50	5	1,013	0.49%
2019/08/08	16	69.78	0	0.00	70.10	16	992	1.61%
2019/08/07	7	68.27	0	0.00	67.70	7	989	0.71%
2019/08/06	3	66.50	0	0.00	66.50	3	990	0.30%
2019/08/05	0	0.00	2	67.70	67.40	-2	988	-0.20%
2019/08/02	1	67.10	10	67.47	67.70	-9	989	-0.91%
2019/08/01	6	69.20	0	0.00	69.20	6	983	0.61%
2019/07/30	0	0.00	35	70.51	69.10	-35	995	-3.52%
2019/07/29	1	71.30	11	69.70	71.40	-10	986	-1.01%
2019/07/26	0	0.00	2	69.30	69.30	-2	981	-0.20%
2019/07/25	0	0.00	6	70.00	69.70	-6	981	-0.61%
2019/07/23	0	0.00	13	71.35	70.60	-13	974	-1.33%
2019/07/22	122	69.27	0	0.00	70.90	122	968	12.59%	大買/鉅額交易
2019/07/19	0	0.00	6	70.62	69.50	-6	958	-0.63%
2019/07/18	1	70.70	0	0.00	70.70	1	950	0.11%
2019/07/17	1	75.50	29	75.72	75.20	-28	941	-2.97%
2019/07/16	0	0.00	1	76.00	76.00	-1	920	-0.11%
2019/07/12	0	0.00	5	75.00	75.00	-5	896	-0.56%
2019/07/10	0	0.00	8	73.73	73.50	-8	880	-0.91%
2019/07/09	5	72.80	1	73.10	72.80	4	873	0.46%
2019/07/08	0	0.00	7	73.10	72.80	-7	867	-0.81%
2019/07/05	1	74.10	3	74.20	74.20	-2	878	-0.23%
2019/07/04	0	0.00	7	74.81	75.00	-7	875	-0.80%
2019/07/03	0	0.00	10	73.12	73.00	-10	868	-1.15%
2019/07/02	1	73.20	6	73.80	73.60	-5	887	-0.56%
2019/07/01	8	73.20	1	73.30	73.20	7	878	0.80%
2019/06/28	0	0.00	6	72.80	72.70	-6	863	-0.69%
2019/06/27	2	75.70	25	75.82	75.50	-23	837	-2.75%
2019/06/21	5	75.54	0	0.00	76.20	5	746	0.67%
2019/06/20	2	72.80	0	0.00	72.50	2	699	0.29%
2019/06/19	2	72.90	0	0.00	73.10	2	722	0.28%
2019/06/17	14	74.20	0	0.00	74.70	14	725	1.93%
2019/06/12	16	72.26	1	72.70	72.70	15	681	2.20%
2019/06/11	7	71.07	3	71.20	71.20	4	652	0.61%
2019/06/10	38	66.04	4	68.10	68.10	34	594	5.72%
2019/06/06	4	62.25	0	0.00	62.60	4	530	0.75%
2019/06/05	0	0.00	3	60.20	60.00	-3	544	-0.55%
2019/06/03	4	61.60	1	61.90	60.90	3	581	0.52%
2019/05/31	1	62.30	1	62.20	62.20	0	589	0.00%
2019/05/29	5	62.38	0	0.00	62.30	5	590	0.85%
2019/05/28	7	62.03	0	0.00	62.30	7	589	1.19%
2019/05/24	2	61.55	0	0.00	61.70	2	590	0.34%
2019/05/23	2	61.20	2	61.55	61.20	0	603	0.00%
2019/05/22	0	0.00	2	61.95	61.50	-2	602	-0.33%
2019/05/21	0	0.00	4	62.88	62.80	-4	597	-0.67%
2019/05/20	4	61.45	16	61.59	61.80	-12	587	-2.04%
2019/05/17	0	0.00	3	60.77	60.50	-3	585	-0.51%
2019/05/16	6	62.00	0	0.00	61.20	6	586	1.02%
2019/05/15	6	61.90	7	61.26	61.50	-1	595	-0.17%
2019/05/10	0	0.00	4	60.30	60.20	-4	590	-0.68%
2019/05/09	3	59.93	1	62.50	60.40	2	592	0.34%
2019/05/08	4	61.45	0	0.00	61.50	4	590	0.68%
2019/05/07	2	60.60	0	0.00	61.10	2	583	0.34%
2019/05/06	5	59.78	0	0.00	59.70	5	582	0.86%
2019/05/03	13	60.55	0	0.00	60.60	13	581	2.24%
2019/05/02	3	59.87	0	0.00	60.10	3	580	0.52%
2019/04/29	0	0.00	6	58.93	58.60	-6	598	-1.00%
2019/04/23	0	0.00	2	58.80	59.00	-2	607	-0.33%
2019/04/22	0	0.00	4	58.40	58.50	-4	616	-0.65%
2019/04/19	0	0.00	5	57.46	58.00	-5	622	-0.80%
2019/04/18	0	0.00	3	57.90	57.30	-3	636	-0.47%
2019/04/17	1	58.30	2	58.40	58.50	-1	670	-0.15%
2019/04/16	0	0.00	6	57.98	58.00	-6	720	-0.83%
2019/04/15	0	0.00	1	57.50	58.30	-1	732	-0.14%
2019/04/12	0	0.00	2	57.20	57.00	-2	763	-0.26%
2019/04/11	0	0.00	7	58.89	58.80	-7	773	-0.91%
2019/04/10	4	61.95	1	61.70	61.70	3	761	0.39%
2019/04/09	0	0.00	12	63.24	62.50	-12	754	-1.59%
2019/04/08	0	0.00	6	63.50	63.20	-6	745	-0.80%
2019/04/03	1	61.20	5	61.24	61.30	-4	717	-0.56%
2019/04/02	0	0.00	4	61.53	61.20	-4	713	-0.56%
2019/04/01	0	0.00	2	61.45	61.60	-2	708	-0.28%
2019/03/29	16	60.75	5	60.18	61.00	11	697	1.58%
2019/03/28	9	59.41	0	0.00	59.50	9	689	1.31%
2019/03/27	5	60.86	0	0.00	60.00	5	679	0.74%
2019/03/26	7	62.69	0	0.00	62.50	7	655	1.07%
2019/03/25	0	0.00	4	63.35	63.10	-4	644	-0.62%
2019/03/22	0	0.00	7	63.57	63.40	-7	621	-1.13%
2019/03/21	26	62.38	6	62.45	62.70	20	589	3.39%
2019/03/20	2	61.70	6	61.62	61.00	-4	570	-0.70%
2019/03/19	8	61.20	3	61.33	61.70	5	556	0.90%
2019/03/18	0	0.00	2	59.60	60.70	-2	538	-0.37%
2019/03/15	13	58.35	5	59.10	59.10	8	516	1.55%
2019/03/14	2	57.50	0	0.00	57.70	2	507	0.39%
2019/03/13	10	58.80	0	0.00	57.60	10	496	2.01%
2019/03/12	6	59.33	1	59.50	59.50	5	487	1.03%
2019/03/11	7	59.50	0	0.00	59.50	7	471	1.48%
2019/03/08	9	57.18	0	0.00	57.20	9	438	2.05%
2019/03/07	12	56.38	8	57.03	55.80	4	419	0.95%
2019/03/05	6	53.95	0	0.00	53.90	6	381	1.57%
2019/03/04	3	53.60	0	0.00	53.50	3	378	0.79%
2019/02/27	5	53.36	6	53.52	53.50	-1	377	-0.27%
2019/02/26	1	53.50	0	0.00	53.60	1	375	0.27%
2019/02/25	7	53.14	0	0.00	53.30	7	374	1.87%
2019/02/22	4	53.00	0	0.00	53.00	4	371	1.08%
2019/02/21	3	53.23	0	0.00	53.20	3	354	0.85%
2019/02/20	6	53.15	0	0.00	53.10	6	351	1.71%
2019/02/19	1	53.30	0	0.00	53.30	1	348	0.29%
2019/02/18	5	53.24	0	0.00	53.00	5	347	1.44%
2019/02/15	8	53.03	1	53.10	52.80	7	342	2.04%
2019/02/14	1	53.70	2	53.60	53.60	-1	339	-0.29%
2019/02/12	4	52.23	0	0.00	52.30	4	323	1.24%
2019/02/11	1	52.70	0	0.00	52.10	1	318	0.31%
2019/01/30	0	0.00	1	52.90	52.30	-1	316	-0.32%
2019/01/29	1	53.10	0	0.00	53.10	1	310	0.32%
2019/01/28	1	53.00	0	0.00	53.00	1	307	0.33%
2019/01/25	1	53.40	1	53.60	53.40	0	304	0.00%
2019/01/23	0	0.00	1	52.30	52.40	-1	297	-0.34%
2019/01/22	0	0.00	1	52.60	52.00	-1	293	-0.34%
2018/08/13	0	0.00	3	43.05	42.35	-3	365	-0.82%
2018/08/02	1	45.35	2	45.10	44.80	-1	371	-0.27%
2018/07/31	1	44.90	0	0.00	44.90	1	375	0.27%
2018/07/30	1	45.30	0	0.00	45.25	1	377	0.27%
2018/07/16	2	45.30	0	0.00	45.40	2	389	0.51%
2018/07/11	0	0.00	1	44.60	44.60	-1	396	-0.25%
2018/07/09	2	48.90	1	48.30	48.30	1	395	0.25%
2018/07/06	3	48.07	2	48.50	48.05	1	398	0.25%
2018/07/05	2	48.20	0	0.00	48.20	2	402	0.50%
2018/07/04	0	0.00	3	48.03	48.40	-3	411	-0.73%
2018/06/28	3	49.40	0	0.00	49.20	3	448	0.67%
2018/06/26	0	0.00	3	49.38	49.60	-3	495	-0.61%
2018/06/20	2	52.30	10	50.82	51.70	-8	771	-1.04%
2018/06/19	4	51.45	0	0.00	50.70	4	765	0.52%
2018/06/15	0	0.00	4	53.55	52.30	-4	757	-0.53%
2018/06/14	0	0.00	7	52.94	53.00	-7	659	-1.06%
2018/06/13	5	49.79	0	0.00	49.65	5	636	0.79%
2018/06/11	5	48.94	0	0.00	49.00	5	638	0.78%
2018/06/04	0	0.00	16	51.41	51.30	-16	625	-2.56%
2018/06/01	3	51.30	0	0.00	52.20	3	607	0.49%
2018/05/31	2	49.30	1	49.65	49.30	1	571	0.17%
2018/05/28	1	48.30	0	0.00	48.25	1	562	0.18%
2018/05/25	3	48.07	0	0.00	48.00	3	560	0.54%
2018/05/24	1	48.05	0	0.00	47.95	1	559	0.18%
2018/05/22	1	48.20	0	0.00	48.20	1	559	0.18%
2018/05/21	2	48.65	0	0.00	48.65	2	557	0.36%
2018/05/18	3	48.68	0	0.00	48.80	3	556	0.54%
2018/05/17	1	47.45	0	0.00	47.80	1	555	0.18%
2018/05/16	1	47.30	0	0.00	47.40	1	554	0.18%
2018/05/10	4	47.75	0	0.00	47.60	4	560	0.71%
2018/04/11	0	0.00	3	49.05	49.05	-3	619	-0.48%
2018/04/03	3	48.85	0	0.00	48.85	3	606	0.49%
2018/03/26	0	0.00	16	53.50	54.30	-16	478	-3.35%
2018/03/23	0	0.00	6	50.00	51.10	-6	298	-2.01%
2018/03/20	3	46.50	0	0.00	46.50	3	249	1.20%
2018/03/16	7	46.68	0	0.00	47.50	7	250	2.79%
2018/03/14	1	47.20	0	0.00	46.85	1	252	0.40%
2018/03/12	4	45.23	0	0.00	45.15	4	252	1.58%
2018/03/09	4	43.99	0	0.00	43.90	4	253	1.58%
2018/03/08	2	43.68	0	0.00	43.65	2	256	0.78%
2018/03/06	1	43.80	0	0.00	43.70	1	266	0.37%
2018/03/02	0	0.00	8	44.11	44.25	-8	275	-2.90%
2018/01/26	0	0.00	1	45.40	45.40	-1	303	-0.33%
2018/01/19	1	45.60	0	0.00	45.60	1	312	0.32%
2018/01/17	3	45.90	0	0.00	45.90	3	316	0.95%
2018/01/16	2	47.05	0	0.00	47.05	2	315	0.63%
2018/01/15	3	47.55	0	0.00	47.55	3	309	0.97%
2018/01/11	0	0.00	3	46.65	46.65	-3	297	-1.01%
2018/01/04	1	45.05	0	0.00	45.05	1	255	0.39%
2018/01/03	1	44.60	0	0.00	44.60	1	255	0.39%
2018/01/02	1	43.85	0	0.00	43.85	1	261	0.38%