環宇-KY (4991)-玉山-士林券商分點個股進出

台股 » 個股 » 環宇-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

環宇-KY

(4991)

可現股當沖

股價
48.45
漲跌
▼0.20
漲幅
-0.41%
成交量
672張
產業
上櫃半導體類股
187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

環宇-KY (4991)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/06/05	4	42.14	0	0.00	42.10	4	106	3.76%
2024/06/04	2	41.33	0	0.00	41.80	2	103	1.92%
2024/05/31	0	0.00	5	41.50	41.95	-5	103	-4.82%
2024/05/10	4	34.46	0	0.00	34.35	4	74	5.39%
2024/05/09	1	34.50	1	35.00	33.80	0	72	0.00%
2024/05/07	0	0.00	1	33.75	32.55	-1	64	-1.54%
2024/04/29	2	28.38	1	28.90	28.50	1	56	1.76%
2024/04/24	0	0.00	1	29.80	29.75	-1	52	-1.91%
2024/04/23	1	28.80	0	0.00	28.80	1	51	1.96%
2024/03/28	0	0.00	1	31.20	31.90	-1	41	-2.41%
2024/03/19	1	28.80	0	0.00	28.80	1	32	3.11%
2024/03/07	1	29.75	0	0.00	29.75	1	30	3.29%
2023/03/22	0	36.90	0	0.00	34.65	0	31	0.00%
2023/02/16	0	39.70	0	0.00	38.40	0	28	0.00%
2022/09/05	0	0.00	0	40.65	40.20	0	64	0.00%
2022/05/04	0	0.00	10	40.00	39.15	-10	50	-19.68%
2022/04/29	0	0.00	45	40.95	40.10	-45	51	-87.95%
2022/04/28	0	0.00	45	39.65	40.10	-45	53	-84.80%
2022/04/27	0	0.00	54	40.09	39.50	-54	52	-102.60%
2022/04/26	0	0.00	55	40.74	40.50	-55	51	-107.42%
2022/04/25	0	0.00	32	40.31	40.20	-32	49	-64.09%
2022/04/21	2	40.55	2	40.55	40.50	0	51	0.00%
2022/03/16	0	44.80	0	0.00	42.35	0	59	0.00%
2022/03/03	2	45.53	0	0.00	45.55	2	59	3.37%
2022/01/26	5	45.10	0	0.00	44.80	5	99	5.00%
2021/12/29	0	0.00	11	48.62	49.00	-11	129	-8.49%
2021/12/28	0	0.00	4	48.70	48.85	-4	129	-3.10%
2021/12/27	0	0.00	4	48.50	48.85	-4	128	-3.10%
2021/12/24	0	0.00	4	49.08	48.85	-4	129	-3.09%
2021/12/23	0	0.00	4	49.05	49.00	-4	129	-3.10%
2021/12/09	5	50.76	0	49.95	50.70	5	121	4.10%
2021/12/07	5	49.75	0	0.00	49.75	5	122	4.09%
2021/12/06	5	50.00	0	0.00	49.75	5	122	4.09%
2021/12/02	5	50.82	0	0.00	50.20	5	122	4.07%
2021/12/01	5	51.22	0	0.00	51.10	5	123	4.05%
2021/11/30	5	50.20	0	49.35	50.60	5	124	4.01%
2021/11/29	5	49.59	0	0.00	50.20	5	125	3.99%
2021/11/26	5	50.44	0	0.00	50.40	5	124	4.01%
2021/11/22	0	0.00	9	52.50	51.80	-9	124	-7.20%
2021/11/17	2	51.20	12	50.92	51.00	-10	121	-8.20%
2021/11/16	3	50.30	6	50.50	49.95	-3	118	-2.53%
2021/11/09	5	50.70	0	0.00	50.50	5	113	4.40%
2021/11/08	8	51.58	0	0.00	50.70	8	112	7.10%
2021/11/04	0	0.00	9	53.64	53.50	-9	107	-8.38%
2021/11/02	30	54.14	15	55.33	52.80	15	101	14.74%
2021/11/01	0	0.00	23	51.88	53.50	-23	85	-26.85%
2021/10/27	0	48.95	0	0.00	48.80	0	73	0.01%
2021/09/06	2	50.15	2	51.00	50.00	0	118	0.00%
2021/08/31	3	49.85	0	0.00	50.10	3	115	2.60%
2021/08/26	2	50.00	3	50.60	50.00	-1	113	-0.88%
2021/07/21	0	0.00	1	46.75	46.00	-1	133	-0.75%
2021/07/08	2	44.55	0	0.00	44.45	2	156	1.28%
2021/06/30	3	45.00	0	0.00	44.80	3	198	1.51%
2021/06/10	0	0.00	2	44.00	44.00	-2	323	-0.62%
2021/05/18	0	0.00	2	42.55	43.20	-2	347	-0.57%
2021/05/17	0	0.00	2	42.60	42.40	-2	347	-0.58%
2021/05/03	0	0.00	1	48.80	48.15	-1	337	-0.30%
2021/04/14	4	51.70	0	0.00	51.50	4	358	1.12%
2021/04/09	1	53.80	0	0.00	52.90	1	354	0.28%
2021/04/07	1	53.10	3	54.00	53.10	-2	341	-0.59%
2021/04/06	0	0.00	2	52.60	52.90	-2	326	-0.61%
2021/04/01	2	53.00	2	53.50	53.20	0	321	0.00%
2021/03/31	4	53.98	5	53.30	53.30	-1	316	-0.32%
2021/03/30	2	54.00	5	54.20	53.70	-3	303	-0.99%
2021/03/29	2	51.80	5	51.90	52.30	-3	284	-1.05%
2021/03/25	0	53.00	0	0.00	52.30	0	275	0.00%
2021/03/24	0	0.00	12	52.97	52.70	-12	262	-4.57%
2021/03/19	0	0.00	1	48.95	49.80	-1	200	-0.50%
2021/03/17	0	0.00	6	49.17	49.30	-6	200	-2.99%
2021/03/16	0	0.00	14	48.13	48.55	-14	205	-6.81%
2021/03/10	0	0.00	2	48.90	48.35	-2	216	-0.93%
2021/03/08	0	0.00	1	48.90	48.50	-1	229	-0.44%
2021/03/03	0	0.00	5	49.85	49.85	-5	229	-2.18%
2021/02/23	0	0.00	1	51.70	51.50	-1	226	-0.44%
2021/02/04	6	50.43	0	0.00	50.50	6	222	2.70%
2021/02/03	0	0.00	2	50.80	51.00	-2	224	-0.89%
2021/02/02	5	51.20	0	0.00	51.20	5	228	2.19%
2021/01/29	5	51.00	0	0.00	51.80	5	225	2.22%
2021/01/28	0	0.00	1	52.00	52.00	-1	224	-0.45%
2021/01/27	0	0.00	3	51.57	52.10	-3	223	-1.34%
2021/01/26	0	0.00	6	51.80	52.00	-6	221	-2.71%
2021/01/22	5	51.00	0	0.00	51.20	5	216	2.31%
2021/01/14	5	53.50	0	0.00	52.50	5	201	2.49%
2021/01/13	0	0.00	1	54.60	54.20	-1	193	-0.52%
2021/01/12	0	0.00	2	53.00	52.60	-2	176	-1.13%
2021/01/11	5	51.00	0	0.00	52.00	5	168	2.96%
2021/01/08	10	50.57	0	0.00	51.40	10	164	6.07%
2021/01/05	10	50.25	0	0.00	50.40	10	155	6.41%
2020/12/30	5	49.00	0	0.00	49.20	5	147	3.39%
2020/12/23	5	48.80	1	49.00	49.00	4	146	2.72%
2020/12/21	5	49.60	0	0.00	49.40	5	150	3.32%
2020/12/17	6	50.10	0	0.00	48.80	6	149	4.00%
2020/12/16	15	49.10	0	0.00	49.30	15	149	10.01%
2020/12/15	27	49.66	0	0.00	49.10	27	149	18.03%
2020/12/14	20	50.43	0	0.00	50.10	20	148	13.48%
2020/12/11	31	50.78	0	0.00	51.00	31	149	20.81%
2020/12/10	11	51.59	0	0.00	51.50	11	147	7.48%
2020/12/08	25	50.62	8	51.88	51.70	17	141	12.02%
2020/12/07	30	50.99	0	0.00	50.60	30	137	21.75%
2020/12/04	2	51.20	0	0.00	51.00	2	136	1.46%
2020/12/03	11	51.95	0	0.00	51.50	11	134	8.20%
2020/12/02	6	51.63	0	0.00	51.60	6	129	4.62%
2020/11/30	2	50.10	0	0.00	49.95	2	121	1.65%
2020/11/27	2	50.00	0	0.00	49.95	2	121	1.64%
2020/11/25	12	50.54	5	49.68	49.75	7	121	5.74%
2020/11/17	0	0.00	2	49.35	49.35	-2	124	-1.61%
2020/11/13	0	0.00	1	47.20	47.30	-1	125	-0.79%
2020/11/11	2	46.70	0	0.00	47.05	2	129	1.55%
2020/11/06	0	0.00	1	47.95	47.80	-1	127	-0.78%
2020/11/04	0	0.00	3	47.90	47.70	-3	133	-2.25%
2020/10/23	0	0.00	2	48.10	47.95	-2	149	-1.34%
2020/10/15	1	47.60	0	0.00	47.35	1	169	0.59%
2020/10/14	0	0.00	1	48.05	47.65	-1	171	-0.58%
2020/10/12	0.2	49.00	0	0.00	49.00	0.2	182	0.11%
2020/10/05	0	0.00	2	48.80	48.80	-2	217	-0.92%
2020/09/24	4	48.98	0	0.00	48.15	4	308	1.30%
2020/09/23	1	49.50	0	0.00	49.55	1	316	0.32%
2020/09/21	1	49.80	0	0.00	49.75	1	328	0.30%
2020/09/18	0	0.00	11	50.05	49.80	-11	330	-3.33%
2020/09/02	46	47.65	46	47.65	48.15	0	372	0.00%
2020/08/31	0	0.00	1	47.25	47.25	-1	389	-0.26%
2020/08/28	0	0.00	16	47.28	47.25	-16	394	-4.05%
2020/08/27	0	0.00	14	47.21	47.10	-14	410	-3.41%
2020/08/26	0	0.00	8	47.58	47.45	-8	411	-1.94%
2020/08/25	6	47.16	0	0.00	46.85	6	414	1.45%
2020/08/24	5	46.75	0	0.00	46.85	5	414	1.21%
2020/08/21	10	47.46	0	0.00	47.20	10	417	2.39%
2020/08/20	9	48.43	0	0.00	46.75	9	418	2.15%
2020/08/19	24	50.53	0	0.00	50.00	24	417	5.75%
2020/08/18	5	50.00	2	49.90	50.20	3	420	0.71%
2020/08/17	2	50.10	0	0.00	50.00	2	425	0.47%
2020/08/14	5	49.42	0	0.00	50.20	5	429	1.16%
2020/08/13	1	49.90	0	0.00	49.90	1	439	0.23%
2020/08/12	1	50.10	0	0.00	50.00	1	441	0.23%
2020/08/11	2	50.75	0	0.00	50.70	2	449	0.45%
2020/08/07	1	51.20	0	0.00	51.20	1	458	0.22%
2020/08/06	7	52.29	0	0.00	52.20	7	459	1.52%
2020/07/31	0	0.00	1	53.20	53.20	-1	569	-0.18%
2020/07/30	1	51.30	0	0.00	51.50	1	578	0.17%
2020/07/28	2	51.35	26	50.91	50.90	-24	591	-4.06%
2020/07/24	0	0.00	5	53.00	52.80	-5	613	-0.82%
2020/07/16	1	54.00	0	0.00	54.00	1	666	0.15%
2020/07/10	1	55.90	2	56.15	55.40	-1	684	-0.15%
2020/07/09	44	58.61	0	0.00	57.70	44	677	6.50%
2020/07/08	15	57.09	8	56.40	58.20	7	646	1.08%
2020/07/07	5	55.00	0	0.00	54.60	5	620	0.81%
2020/07/06	3	55.30	0	0.00	54.60	3	617	0.49%
2020/06/29	0	0.00	4	52.20	52.10	-4	615	-0.65%
2020/06/24	0	0.00	6	52.87	52.90	-6	615	-0.97%
2020/06/22	0	0.00	4	52.55	52.40	-4	629	-0.64%
2020/06/15	1	51.70	0	0.00	51.10	1	687	0.15%
2020/06/08	3	53.43	0	0.00	53.30	3	773	0.39%
2020/06/05	10	54.11	0	0.00	54.20	10	769	1.30%
2020/05/19	0	0.00	3	51.80	51.80	-3	971	-0.31%
2020/05/18	3	50.80	8	51.01	50.50	-5	970	-0.52%
2020/05/13	8	55.88	0	0.00	56.00	8	971	0.82%
2020/05/11	1	56.60	0	0.00	56.20	1	965	0.10%
2020/05/07	0	0.00	7	56.20	56.80	-7	914	-0.77%
2020/04/29	1	54.20	2	53.40	53.20	-1	863	-0.12%
2020/04/28	1	53.90	1	53.40	53.20	0	856	0.00%
2020/04/27	2	50.80	0	0.00	53.80	2	848	0.24%
2020/04/22	0	0.00	1	47.80	49.00	-1	829	-0.12%
2020/04/21	1	51.10	1	50.10	48.50	0	844	0.00%
2020/04/20	1	50.70	0	0.00	50.80	1	866	0.12%
2020/04/17	7	50.60	1	52.00	50.70	6	868	0.69%
2020/04/16	1	50.80	0	0.00	50.70	1	859	0.12%
2020/04/06	0	0.00	3	44.85	45.65	-3	869	-0.35%
2020/03/27	3	46.25	0	0.00	44.00	3	880	0.34%
2020/03/19	2	42.00	0	0.00	38.70	2	881	0.23%
2020/03/17	0	0.00	20	43.45	42.15	-20	864	-2.31%
2020/03/16	2	49.40	0	0.00	45.20	2	881	0.23%
2020/03/13	5	49.16	0	0.00	50.00	5	879	0.57%
2020/03/12	5	54.80	0	0.00	54.50	5	854	0.58%
2020/03/11	2	59.85	0	0.00	59.70	2	836	0.24%
2020/03/09	8	61.61	0	0.00	62.20	8	820	0.98%
2020/03/04	1	69.20	8	68.30	67.90	-7	814	-0.86%
2020/03/03	0	0.00	1	67.60	66.70	-1	806	-0.12%
2020/03/02	1	67.50	0	0.00	66.00	1	826	0.12%
2020/02/27	0	0.00	1	66.10	65.30	-1	913	-0.11%
2020/02/26	1	68.50	13	67.68	68.00	-12	902	-1.33%
2020/02/25	1	64.00	0	0.00	67.10	1	876	0.11%
2020/02/24	0	0.00	23	65.94	65.60	-23	881	-2.61%
2020/02/21	9	67.38	5	66.80	66.60	4	892	0.45%
2020/02/18	10	63.00	0	0.00	62.90	10	938	1.07%
2020/02/14	1	64.30	1	64.00	64.00	0	994	0.00%
2020/02/13	6	62.60	0	0.00	62.40	6	1,044	0.57%
2020/02/10	5	60.80	0	0.00	61.60	5	1,264	0.40%
2020/02/07	5	63.00	1	63.30	62.10	4	1,359	0.29%
2020/02/05	1	61.80	1	62.20	62.00	0	1,753	0.00%
2020/02/03	1	60.10	0	0.00	60.10	1	2,234	0.04%
2020/01/31	4	60.95	0	0.00	62.00	4	2,258	0.18%
2020/01/20	0	0.00	1	70.30	69.70	-1	2,281	-0.04%
2020/01/15	1	69.50	2	70.65	69.20	-1	2,298	-0.04%
2020/01/14	2	69.35	1	70.00	69.90	1	2,291	0.04%
2020/01/10	0	0.00	1	67.60	67.40	-1	2,268	-0.04%
2020/01/08	1	67.00	0	0.00	67.00	1	2,281	0.04%
2020/01/03	0	0.00	1	71.40	69.70	-1	2,323	-0.04%
2020/01/02	0	0.00	3	70.50	70.70	-3	2,313	-0.13%
2019/12/31	1	69.10	1	69.50	68.90	0	2,296	0.00%
2019/12/30	1	69.10	9	69.82	69.90	-8	2,289	-0.35%
2019/12/26	0	0.00	11	69.86	69.90	-11	2,277	-0.48%
2019/12/24	4	68.40	1	68.50	68.80	3	2,270	0.13%
2019/12/23	8	68.74	1	68.20	68.20	7	2,270	0.31%
2019/12/19	3	68.60	0	0.00	68.70	3	2,266	0.13%
2019/12/17	5	69.78	3	71.13	70.00	2	2,262	0.09%
2019/12/16	0	69.70	0	0.00	69.80	0	2,267	0.00%
2019/12/13	4	69.40	0	0.00	69.00	4	2,274	0.18%
2019/12/11	2	71.00	20	70.99	70.70	-18	2,247	-0.80%
2019/12/10	1	67.40	2	68.15	68.60	-1	2,213	-0.05%
2019/12/09	1	68.40	1	68.80	68.30	0	2,200	0.00%
2019/12/03	1	68.10	0	0.00	67.80	1	2,225	0.04%
2019/12/02	2	67.55	0	0.00	67.60	2	2,218	0.09%
2019/11/29	2	70.10	1	71.20	69.70	1	2,202	0.05%
2019/11/28	2	70.85	5	70.60	70.70	-3	2,193	-0.14%
2019/11/27	0	0.00	1	70.70	70.80	-1	2,186	-0.05%
2019/11/26	9	70.93	24	70.05	71.20	-15	2,168	-0.69%
2019/11/22	0	0.00	1	67.80	66.90	-1	2,077	-0.05%
2019/11/21	0	0.00	1	68.20	68.10	-1	2,066	-0.05%
2019/11/20	3	67.30	0	0.00	67.20	3	2,058	0.15%
2019/11/19	5	68.64	8	69.99	68.50	-3	2,077	-0.14%
2019/11/18	6	68.63	5	68.04	68.20	1	2,047	0.05%
2019/11/15	8	69.38	0	0.00	68.80	8	2,063	0.39%
2019/11/14	0	0.00	6	68.35	69.40	-6	2,066	-0.29%
2019/11/13	6	68.75	0	0.00	69.20	6	2,055	0.29%
2019/11/11	7	66.90	7	67.69	66.40	0	1,983	0.00%
2019/11/08	1	72.70	4	74.05	72.20	-3	1,895	-0.16%
2019/11/07	1	75.40	0	0.00	75.50	1	1,832	0.05%
2019/11/06	2	80.45	3	79.07	78.50	-1	1,759	-0.06%
2019/11/05	3	78.60	5	80.54	81.60	-2	1,662	-0.12%
2019/11/04	16	78.21	16	79.06	79.00	0	1,567	0.00%
2019/11/01	7	73.19	18	73.10	76.80	-11	1,264	-0.87%
2019/10/31	32	72.96	16	73.43	69.90	16	1,020	1.57%
2019/10/30	1	68.00	1	71.00	71.00	0	781	0.00%
2019/10/28	0	0.00	1	66.10	65.60	-1	736	-0.14%
2019/10/24	0	0.00	7	65.19	65.20	-7	706	-0.99%
2019/10/23	1	63.70	1	65.00	63.70	0	697	0.00%
2019/10/22	0	0.00	1	64.90	64.40	-1	705	-0.14%
2019/10/18	1	63.60	0	0.00	63.60	1	715	0.14%
2019/10/17	1	63.40	0	0.00	64.20	1	716	0.14%
2019/10/15	2	64.25	2	64.75	64.20	0	714	0.00%
2019/10/14	8	64.78	7	64.07	64.60	1	701	0.14%
2019/10/09	4	62.05	9	61.90	61.70	-5	659	-0.76%
2019/10/04	4	60.73	0	0.00	59.90	4	660	0.61%
2019/10/03	0	0.00	1	60.40	60.90	-1	660	-0.15%
2019/10/01	3	60.03	0	0.00	60.00	3	660	0.45%
2019/09/26	2	61.40	0	0.00	61.30	2	656	0.30%
2019/09/24	0	0.00	1	60.90	61.10	-1	665	-0.15%
2019/09/20	1	62.20	10	61.90	61.90	-9	662	-1.36%
2019/09/19	0	0.00	1	64.40	62.80	-1	658	-0.15%
2019/09/18	1	62.10	0	0.00	61.90	1	633	0.16%
2019/09/10	17	59.89	2	60.90	59.20	15	605	2.48%
2019/09/04	0	0.00	2	63.60	63.50	-2	564	-0.35%
2019/08/30	1	62.30	0	0.00	61.70	1	555	0.18%
2019/08/23	0	0.00	9	65.47	65.30	-9	505	-1.78%
2019/08/21	1	64.50	0	0.00	65.00	1	457	0.22%
2019/08/19	3	66.80	3	67.80	65.10	0	427	0.00%
2019/08/16	1	63.20	11	63.42	64.60	-10	386	-2.59%
2019/08/14	0	0.00	16	61.35	61.10	-16	370	-4.32%
2019/08/08	0	0.00	2	59.30	59.20	-2	387	-0.52%
2019/08/06	2	58.80	0	0.00	59.00	2	394	0.51%
2019/07/24	0	0.00	1	61.30	61.70	-1	464	-0.22%
2019/07/22	1	60.80	0	0.00	60.00	1	458	0.22%
2019/07/11	0	0.00	21	57.41	57.70	-21	692	-3.03%
2019/07/10	1	56.60	0	0.00	56.20	1	685	0.15%
2019/07/09	4	55.80	7	56.33	56.20	-3	691	-0.43%
2019/07/04	0	0.00	9	56.90	56.40	-9	718	-1.25%
2019/07/03	0	0.00	7	56.79	56.10	-7	726	-0.96%
2019/07/01	0	0.00	43	56.85	57.10	-43	742	-5.79%
2019/06/27	0	0.00	1	55.70	55.60	-1	775	-0.13%
2019/06/26	1	55.20	0	0.00	55.20	1	809	0.12%
2019/06/21	0	0.00	10	55.67	54.90	-10	845	-1.18%
2019/05/29	0	0.00	3	52.37	52.10	-3	1,069	-0.28%
2019/05/22	0	0.00	2	54.00	53.30	-2	1,155	-0.17%
2019/05/21	2	52.05	0	0.00	53.00	2	1,314	0.15%
2019/05/14	5	50.62	5	52.50	53.70	0	1,428	0.00%
2019/05/13	1	52.50	1	52.60	53.00	0	1,443	0.00%
2019/05/08	4	60.10	0	0.00	60.70	4	1,418	0.28%
2019/05/07	4	60.93	0	0.00	61.00	4	1,448	0.28%
2019/05/06	30	60.90	0	0.00	60.80	30	1,466	2.05%
2019/05/02	7	61.20	0	0.00	61.40	7	1,510	0.46%
2019/04/26	2	61.70	0	0.00	60.80	2	1,520	0.13%
2019/04/25	4	62.73	0	0.00	62.50	4	1,522	0.26%
2019/04/23	1	64.20	6	65.50	63.10	-5	1,528	-0.33%
2019/04/22	1	62.80	0	0.00	62.70	1	1,445	0.07%
2019/04/19	4	61.83	1	62.40	62.10	3	1,437	0.21%
2019/04/18	13	62.38	7	63.40	61.70	6	1,421	0.42%
2019/04/17	0	0.00	3	61.83	61.80	-3	1,334	-0.22%
2019/04/15	7	60.00	0	0.00	60.40	7	1,333	0.53%
2019/04/12	11	59.79	0	0.00	59.60	11	1,348	0.82%
2019/04/11	23	61.86	0	0.00	61.10	23	1,358	1.69%
2019/04/08	37	61.24	0	0.00	61.30	37	1,348	2.74%
2019/04/03	0	0.00	3	61.50	60.50	-3	1,349	-0.22%
2019/04/02	1	61.50	0	0.00	61.20	1	1,340	0.07%
2019/04/01	33	62.79	0	0.00	61.80	33	1,332	2.48%
2019/03/29	0	0.00	21	61.88	62.00	-21	1,302	-1.61%
2019/03/28	0	60.00	0	0.00	60.10	0	1,266	0.00%
2019/03/26	0	0.00	1	60.10	59.50	-1	1,239	-0.08%
2019/03/25	8	59.85	5	59.60	59.40	3	1,237	0.24%
2019/03/20	7	61.59	2	62.30	62.00	5	1,195	0.42%
2019/03/15	0	0.00	35	61.70	60.70	-35	1,103	-3.17%
2019/03/13	0	0.00	10	58.40	58.40	-10	1,075	-0.93%
2019/03/11	0	0.00	10	58.95	59.40	-10	1,083	-0.92%
2019/03/07	1	58.70	0	0.00	57.20	1	1,085	0.09%
2019/03/05	0	0.00	5	60.40	60.40	-5	1,079	-0.46%
2019/03/04	0	0.00	10	59.90	59.80	-10	1,081	-0.92%
2019/02/26	2	62.00	0	0.00	61.00	2	1,108	0.18%
2019/02/25	2	61.60	30	61.09	61.30	-28	1,121	-2.50%
2019/02/22	14	61.17	10	61.66	60.50	4	1,118	0.36%
2019/02/20	51	63.02	14	63.09	61.20	37	1,076	3.44%
2019/02/19	2	57.95	78	58.53	61.20	-76	909	-8.36%
2019/02/18	0	0.00	15	55.80	55.70	-15	835	-1.79%
2019/02/15	2	56.15	3	57.43	56.20	-1	821	-0.12%
2019/02/13	0	0.00	2	56.00	55.80	-2	787	-0.25%
2019/02/12	0	0.00	4	55.75	55.70	-4	765	-0.52%
2019/02/11	0	0.00	13	54.15	54.60	-13	747	-1.74%
2019/01/30	8	54.35	1	54.50	53.90	7	715	0.98%
2019/01/29	9	55.12	0	0.00	54.80	9	707	1.27%
2019/01/28	5	56.78	4	57.55	56.40	1	702	0.14%
2019/01/25	0	0.00	14	56.64	56.00	-14	699	-2.00%
2019/01/24	17	56.00	61	56.93	55.80	-44	683	-6.43%
2019/01/23	0	0.00	10	53.80	53.80	-10	637	-1.57%
2019/01/22	6	53.13	5	53.80	53.10	1	636	0.16%
2019/01/21	0	0.00	30	52.66	53.40	-30	631	-4.75%
2019/01/18	0	53.20	22	52.43	52.20	-22	636	-3.46%
2019/01/16	6	52.02	0	0.00	52.00	6	638	0.94%
2019/01/11	18	54.17	0	0.00	54.00	18	617	2.91%
2019/01/09	20	55.06	20	56.09	54.00	0	607	0.00%
2019/01/08	10	55.50	13	56.18	54.80	-3	600	-0.50%
2019/01/07	0	0.00	1	57.50	55.70	-1	588	-0.17%
2019/01/04	2	53.20	32	55.25	56.20	-30	577	-5.20%
2019/01/03	1	54.90	17	54.60	54.40	-16	571	-2.80%
2018/12/12	0	0.00	5	52.90	52.90	-5	551	-0.91%
2018/12/11	0	0.00	12	51.93	51.60	-12	550	-2.18%
2018/12/10	17	51.35	0	0.00	51.00	17	552	3.08%
2018/12/07	0	0.00	14	52.58	52.80	-14	550	-2.54%
2018/12/06	6	53.83	0	0.00	52.90	6	547	1.10%
2018/11/26	0	0.00	15	55.47	56.00	-15	543	-2.76%
2018/11/23	17	54.71	10	56.50	54.80	7	537	1.30%
2018/11/22	0	0.00	3	56.20	57.40	-3	493	-0.61%
2018/11/21	5	49.05	0	0.00	52.20	5	463	1.08%
2018/11/19	0	0.00	6	47.97	48.65	-6	455	-1.32%
2018/11/15	13	47.00	51	47.00	47.00	-38	462	-8.22%
2018/11/13	3	43.73	13	46.44	46.95	-10	470	-2.12%
2018/11/12	0	0.00	6	47.27	46.85	-6	470	-1.27%
2018/11/09	0	0.00	4	48.60	48.20	-4	475	-0.84%
2018/11/07	1	46.85	9	47.53	48.20	-8	482	-1.66%
2018/11/05	8	48.07	0	0.00	48.35	8	491	1.63%
2018/11/02	0	0.00	20	48.33	49.50	-20	489	-4.09%
2018/11/01	0	0.00	28	45.19	45.40	-28	462	-6.05%
2018/10/31	0	0.00	27	44.15	43.80	-27	458	-5.89%
2018/10/26	0	0.00	10	40.28	39.50	-10	466	-2.14%
2018/10/25	3	40.48	10	39.10	38.70	-7	456	-1.53%
2018/10/24	2	42.85	0	0.00	42.55	2	445	0.45%
2018/10/23	5	44.68	0	0.00	44.60	5	444	1.12%
2018/10/22	4	44.94	4	45.60	45.75	0	443	0.00%
2018/10/16	0	0.00	1	46.90	46.00	-1	458	-0.22%
2018/10/12	4	45.30	11	46.91	46.95	-7	458	-1.53%
2018/10/11	0	0.00	1	47.55	47.55	-1	449	-0.22%
2018/10/05	8	58.01	0	0.00	57.90	8	444	1.80%
2018/10/01	1	57.60	50	59.03	60.10	-49	436	-11.22%
2018/09/25	1	56.00	1	57.40	57.00	0	466	0.00%
2018/09/19	4	56.50	4	57.20	56.40	0	473	0.00%
2018/09/17	4	56.45	4	57.30	56.30	0	479	0.00%
2018/09/14	0	0.00	21	56.13	56.00	-21	484	-4.34%
2018/09/10	16	57.49	0	0.00	55.60	16	509	3.14%
2018/09/07	16	57.96	10	58.96	58.40	6	544	1.10%
2018/09/06	3	58.10	3	58.60	57.70	0	525	0.00%
2018/09/04	0	0.00	15	57.11	58.20	-15	534	-2.81%
2018/09/03	11	55.85	0	0.00	55.40	11	530	2.07%
2018/08/31	0	0.00	6	56.80	56.80	-6	536	-1.12%
2018/08/29	1	55.60	0	0.00	56.00	1	567	0.18%
2018/08/28	2	55.60	2	56.50	55.50	0	593	0.00%
2018/08/27	3	56.03	3	56.77	56.00	0	596	0.00%
2018/08/24	6	54.75	8	55.76	56.00	-2	597	-0.33%
2018/08/22	13	55.28	8	56.04	55.20	5	613	0.82%
2018/08/20	2	53.70	1	54.40	55.00	1	637	0.16%
2018/08/17	1	54.10	7	54.96	54.20	-6	635	-0.94%
2018/08/15	3	55.10	0	0.00	55.40	3	631	0.48%
2018/08/14	0	0.00	2	58.20	58.20	-2	631	-0.32%
2018/08/13	2	60.40	4	59.00	58.20	-2	638	-0.31%
2018/08/10	19	61.04	0	0.00	62.00	19	627	3.03%
2018/08/09	0	0.00	15	61.00	60.90	-15	640	-2.34%
2018/07/10	0	0.00	10	66.80	67.20	-10	878	-1.14%
2018/07/05	2	68.00	0	0.00	66.40	2	879	0.23%
2018/07/04	0	0.00	3	69.30	68.80	-3	879	-0.34%
2018/07/03	2	72.40	1	73.00	70.50	1	878	0.11%
2018/06/27	1	70.90	0	0.00	70.20	1	876	0.11%
2018/06/25	0	0.00	13	72.80	70.10	-13	895	-1.45%
2018/06/22	0	0.00	13	72.50	72.10	-13	932	-1.39%
2018/06/21	0	0.00	7	71.40	72.70	-7	936	-0.75%
2018/06/20	1	71.00	0	0.00	71.00	1	964	0.10%
2018/06/19	1	73.40	0	0.00	72.50	1	981	0.10%
2018/06/15	3	78.77	2	78.70	75.00	1	977	0.10%
2018/06/06	0	0.00	2	74.00	74.10	-2	1,130	-0.18%
2018/06/05	1	73.50	1	74.50	73.30	0	1,126	0.00%
2018/06/04	0	0.00	8	71.05	71.10	-8	1,123	-0.71%
2018/06/01	2	70.00	14	70.02	69.80	-12	1,127	-1.06%
2018/05/31	2	68.50	0	0.00	68.60	2	1,140	0.18%
2018/05/30	10	70.10	1	70.60	70.00	9	1,148	0.78%
2018/05/29	10	71.66	0	0.00	71.30	10	1,153	0.87%
2018/05/28	2	71.60	12	71.38	73.10	-10	1,178	-0.85%
2018/05/17	10	71.05	0	0.00	70.00	10	1,370	0.73%
2018/05/08	3	68.70	3	70.20	68.50	0	1,818	0.00%
2018/04/24	10	69.00	0	0.00	66.00	10	2,236	0.45%
2018/04/17	0	0.00	5	78.32	76.30	-5	2,300	-0.22%
2018/04/13	3	78.80	0	0.00	78.20	3	2,336	0.13%
2018/04/10	2	78.85	2	78.35	77.00	0	2,447	0.00%
2018/04/09	0	0.00	1	78.30	78.90	-1	2,499	-0.04%
2018/03/26	0	0.00	20	77.60	77.80	-20	2,713	-0.74%
2018/03/22	2	82.40	0	0.00	80.10	2	2,805	0.07%
2018/03/21	15	83.53	0	0.00	82.70	15	2,865	0.52%
2018/03/19	24	83.65	0	0.00	83.30	24	3,193	0.75%
2018/03/15	1	87.50	7	87.31	87.40	-6	3,623	-0.17%
2018/03/13	6	85.38	0	0.00	84.60	6	3,847	0.16%
2018/03/12	1	85.50	1	86.60	84.30	0	3,899	0.00%
2018/03/02	6	81.98	6	81.57	82.20	0	4,345	0.00%
2018/02/27	2	85.40	4	84.70	83.60	-2	4,492	-0.04%
2018/02/26	0	0.00	1	82.20	82.20	-1	4,734	-0.02%
2018/02/23	0	0.00	2	82.00	81.00	-2	5,052	-0.04%
2018/02/22	3	80.97	0	0.00	81.10	3	5,095	0.06%
2018/02/21	0	0.00	2	80.50	80.50	-2	5,109	-0.04%
2018/02/09	216	75.20	20	73.20	75.50	196	5,121	3.83%	大買/鉅額交易
2018/02/08	0	0.00	1	79.30	76.90	-1	5,081	-0.02%
2018/02/07	4	79.88	0	0.00	78.50	4	5,068	0.08%
2018/02/06	1	80.70	0	0.00	77.10	1	5,033	0.02%
2018/02/02	0	0.00	10	92.00	88.30	-10	4,923	-0.20%
2018/02/01	16	91.62	29	91.74	90.70	-13	4,950	-0.26%
2018/01/31	11	89.76	1	89.40	89.70	10	4,843	0.21%
2018/01/30	7	90.00	6	90.27	87.70	1	4,782	0.02%
2018/01/26	11	88.50	1	88.30	87.10	10	4,682	0.21%
2018/01/24	1	88.80	0	0.00	88.10	1	4,650	0.02%
2018/01/23	3	90.20	6	89.37	88.40	-3	4,648	-0.06%
2018/01/22	0	0.00	11	88.53	91.10	-11	4,675	-0.24%
2018/01/19	2	86.30	1	86.00	86.70	1	4,622	0.02%
2018/01/18	1	86.20	1.1	88.86	86.20	-0.1	4,602	0.00%
2018/01/17	1	88.10	0	0.00	87.20	1	4,575	0.02%
2018/01/16	5	87.86	0	0.00	87.70	5	4,581	0.11%
2018/01/15	11	88.38	24	87.91	87.30	-13	4,579	-0.28%
2018/01/12	0	0.00	1	85.20	84.70	-1	4,562	-0.02%
2018/01/11	5	84.50	4	84.48	84.10	1	4,623	0.02%
2018/01/10	16	84.56	127	84.31	84.00	-111	4,625	-2.40%	大賣/鉅額交易
2018/01/09	1	84.30	45	85.57	84.30	-44	4,632	-0.95%
2018/01/08	27	86.31	1	87.50	85.00	26	4,646	0.56%
2018/01/05	2	87.65	1	87.80	86.80	1	4,693	0.02%
2018/01/04	2	88.90	1	89.50	88.30	1	4,709	0.02%
2018/01/03	0	0.00	1	87.40	86.50	-1	4,696	-0.02%
2018/01/02	10	83.00	15	83.93	84.90	-5	4,653	-0.11%