環宇-KY (4991)-永豐金-敦南券商分點個股進出

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
48.65
漲跌
▲4.40
漲幅
+9.94%
成交量
985張
產業
上櫃半導體類股
187人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-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

永豐金-敦南券商分點個股進出
永豐金-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
2024/06/12	0	0.00	1	48.50	48.65	-1	128	-0.78%
2024/05/09	0	0.00	1	34.70	33.80	-1	72	-1.39%
2024/05/08	0	0.00	1	33.65	32.85	-1	65	-1.52%
2024/05/07	2	32.18	5	33.38	32.55	-3	64	-4.63%
2024/04/03	0	0.00	0	29.50	30.10	0	46	0.00%
2024/04/01	0	30.35	0	0.00	30.30	0	46	0.00%
2024/03/29	1	30.95	0	0.00	30.35	1	45	2.21%
2024/03/28	0	0.00	1	31.90	31.90	-1	41	-2.41%
2024/03/19	0	29.00	0	0.00	28.80	0	32	0.01%
2024/03/11	0	30.10	0	0.00	29.70	0	30	0.00%
2024/03/06	0	30.55	0	0.00	30.05	0	29	0.01%
2023/12/25	1	32.00	0	0.00	32.00	1	36	2.71%
2023/12/14	4	33.01	2	33.18	32.80	2	38	5.22%
2023/12/08	2	33.00	1	33.25	32.85	1	39	2.56%
2023/12/07	1	32.65	2	32.80	32.65	-1	39	-2.53%
2023/12/04	2	32.73	1	33.20	33.00	1	41	2.41%
2023/11/27	0	0.00	1	33.20	32.80	-1	41	-2.43%
2023/11/24	2	33.03	1	33.30	33.15	1	41	2.40%
2023/11/22	2	32.63	1	32.85	32.80	1	41	2.40%
2023/10/13	0	0.00	1	33.85	33.75	-1	35	-2.83%
2023/10/02	0	0.00	1	33.45	33.00	-1	41	-2.40%
2023/09/20	0	0.00	1	32.10	32.05	-1	44	-2.27%
2023/09/14	1	31.65	0	0.00	31.60	1	52	1.90%
2023/09/12	3	32.68	1	33.55	31.40	2	55	3.58%
2023/09/07	0	0.00	1	33.95	33.50	-1	54	-1.84%
2023/06/20	3	33.93	2	33.90	33.45	1	63	1.58%
2023/05/18	0	0.00	1	28.40	28.20	-1	56	-1.79%
2023/05/17	1	27.50	0	0.00	28.00	1	55	1.80%
2023/05/12	0	0.00	1	28.25	28.45	-1	56	-1.77%
2023/05/11	1	28.50	1	27.50	27.50	0	55	0.00%
2023/05/10	1	30.00	0	0.00	29.95	1	53	1.88%
2023/05/08	0	0.00	1	31.70	31.65	-1	48	-2.04%
2023/05/03	1	32.10	1	32.70	32.45	0	48	0.00%
2023/04/28	1	33.20	0	0.00	33.25	1	46	2.16%
2023/04/13	0	0.00	1	35.00	35.00	-1	41	-2.40%
2023/03/30	1	35.45	0	0.00	35.45	1	36	2.71%
2023/03/27	0	36.85	0	0.00	35.20	0	35	0.01%
2023/03/24	0	0.00	1	35.35	35.40	-1	35	-2.80%
2023/03/23	1	34.10	0	0.00	34.25	1	33	2.96%
2023/03/22	0	0.00	1	34.80	34.65	-1	31	-3.21%
2023/03/21	1	34.65	0	0.00	35.00	1	30	3.30%
2022/11/04	0	0.00	1	34.50	34.15	-1	30	-3.23%
2022/11/03	1	34.00	0	0.00	34.00	1	31	3.17%
2022/11/01	0	0.00	1	35.00	35.05	-1	30	-3.30%
2022/10/31	1	35.00	0	0.00	34.85	1	30	3.32%
2022/07/15	0	0.00	10	42.59	42.70	-10	61	-16.27%
2022/07/07	0	0.00	1	36.80	36.15	-1	45	-2.19%
2022/07/05	0	0.00	1	32.75	32.40	-1	45	-2.21%
2022/06/14	1	35.60	0	0.00	35.70	1	46	2.13%
2022/05/31	0	0.00	1	37.10	37.10	-1	51	-1.93%
2022/05/05	0	0.00	1	39.45	39.45	-1	50	-1.97%
2022/05/04	2	39.15	0	0.00	39.15	2	50	3.94%
2022/04/14	0	0.00	1	41.50	41.90	-1	54	-1.82%
2022/04/07	1	40.40	1	41.50	40.90	0	54	0.00%
2022/04/01	1	40.80	1	40.60	40.55	0	54	0.00%
2022/03/31	2	40.80	0	0.00	40.90	2	54	3.69%
2022/03/28	0	0.00	1	41.30	41.80	-1	52	-1.91%
2022/03/25	1	41.25	0	0.00	41.80	1	51	1.94%
2022/03/24	4	41.90	0	0.00	41.90	4	51	7.74%
2022/03/23	1	42.00	0	0.00	41.70	1	52	1.89%
2022/03/15	1	43.30	0	0.00	43.05	1	59	1.68%
2022/03/09	0	0.00	1	43.70	44.00	-1	58	-1.72%
2022/03/08	9	43.50	0	0.00	43.20	9	58	15.29%
2022/03/04	1	45.45	0	0.00	45.55	1	58	1.72%
2022/03/02	2	45.20	0	0.00	45.20	2	62	3.22%
2022/03/01	7	45.16	0	0.00	45.00	7	62	11.12%
2022/02/24	1	45.90	0	0.00	44.65	1	65	1.53%
2022/02/21	1	45.05	0	0.00	45.05	1	68	1.45%
2022/02/17	1	45.10	1	45.10	45.10	0	74	0.00%
2022/02/16	2	45.08	0	0.00	45.10	2	76	2.62%
2022/02/09	1	44.90	1	45.30	46.55	0	87	0.00%
2022/01/25	0	0.00	1	44.70	44.65	-1	117	-0.85%
2022/01/21	7	44.86	0	0.00	44.80	7	133	5.23%
2022/01/20	0	0.00	1	46.15	45.95	-1	131	-0.76%
2022/01/14	6	46.30	0	0.00	46.20	6	133	4.50%
2022/01/13	1	47.35	0	0.00	47.00	1	131	0.76%
2022/01/07	7	48.86	0	0.00	48.95	7	129	5.39%
2022/01/06	6	48.70	0	0.00	48.80	6	128	4.66%
2022/01/03	0	0.00	1	50.00	49.30	-1	129	-0.77%
2021/12/24	1	48.95	0	0.00	48.85	1	129	0.77%
2021/12/17	0	0.00	1	49.55	49.30	-1	129	-0.77%
2021/12/13	0	0.00	1	51.70	50.80	-1	124	-0.80%
2021/12/08	0	0.00	1	49.90	50.70	-1	121	-0.82%
2021/12/06	1	50.20	0	0.00	49.75	1	122	0.82%
2021/12/02	0	0.00	1	51.40	50.20	-1	122	-0.81%
2021/12/01	1	50.80	0	0.00	51.10	1	123	0.81%
2021/11/25	0	0.00	1	51.90	51.60	-1	122	-0.81%
2021/11/24	1	51.80	0	0.00	51.90	1	123	0.81%
2021/11/17	0	0.00	1	51.30	51.00	-1	121	-0.82%
2021/11/08	1	50.70	0	0.00	50.70	1	112	0.89%
2021/11/04	1	53.50	3	53.73	53.50	-2	107	-1.86%
2021/11/01	0	0.00	1	52.20	53.50	-1	85	-1.17%
2021/10/22	30	48.66	0	0.00	48.20	30	75	39.88%
2021/10/21	2	47.70	0	0.00	47.80	2	74	2.68%
2021/10/20	6	47.50	1	47.60	47.20	5	76	6.58%
2021/10/12	1	46.50	0	0.00	46.50	1	92	1.08%
2021/10/06	2	45.20	0	0.00	45.15	2	93	2.13%
2021/09/24	0	0.00	0	49.25	49.10	0	104	0.00%
2021/09/23	0	0.00	0	48.50	49.35	0	105	0.00%
2021/09/17	1	47.80	0	0.00	47.85	1	104	0.96%
2021/09/10	0	0.00	0.2	49.92	49.80	-0.2	110	-0.19%
2021/09/09	10	49.53	0.2	49.59	49.55	9.8	113	8.63%
2021/09/08	16	49.57	0	0.00	49.60	16	116	13.71%
2021/08/27	0	0.00	1	50.60	50.00	-1	114	-0.88%
2021/08/25	0	0.00	1	48.00	49.50	-1	110	-0.90%
2021/08/20	0	0.00	1	48.15	48.35	-1	110	-0.90%
2021/08/13	0	0.00	1	46.40	46.30	-1	110	-0.90%
2021/08/12	1	46.75	0	46.90	46.60	1	111	0.90%
2021/07/26	0	0.00	5	48.21	48.30	-5	132	-3.77%
2021/07/22	5	49.30	2	48.75	48.80	3	135	2.21%
2021/07/21	0	0.00	1	46.70	46.00	-1	133	-0.75%
2021/07/14	0	0.00	3	44.90	45.30	-3	146	-2.05%
2021/07/09	0	0.00	1	44.50	45.00	-1	152	-0.66%
2021/07/08	1	44.55	2	44.50	44.45	-1	156	-0.64%
2021/07/05	0	0.00	1	45.65	45.95	-1	168	-0.59%
2021/06/30	1	45.00	1	45.10	44.80	0	198	0.00%
2021/06/24	0	0.00	1	45.80	45.60	-1	238	-0.42%
2021/06/23	1	45.10	0	0.00	45.60	1	246	0.41%
2021/06/16	0	0.00	1	43.95	44.95	-1	321	-0.31%
2021/06/15	1	43.35	1	43.40	43.30	0	321	0.00%
2021/06/07	1	44.10	0	0.00	44.00	1	327	0.31%
2021/06/04	0	0.00	1	45.20	44.40	-1	327	-0.31%
2021/05/28	0	0.00	1	46.50	46.00	-1	332	-0.30%
2021/05/26	0	0.00	1	44.65	44.70	-1	335	-0.30%
2021/05/18	1	42.75	1	43.20	43.20	0	347	0.00%
2021/05/11	3	45.47	0	0.00	45.45	3	340	0.88%
2021/05/07	5	46.75	0	0.00	47.20	5	339	1.47%
2021/05/06	38	46.79	0	0.00	46.50	38	340	11.16%
2021/05/04	9	46.69	0	0.00	46.60	9	339	2.65%
2021/05/03	6	48.35	0	0.00	48.15	6	337	1.78%
2021/04/29	1	49.20	1	49.85	49.70	0	335	0.00%
2021/04/28	1	49.80	0	0.00	49.80	1	332	0.30%
2021/04/27	1	50.00	0	0.00	50.60	1	333	0.30%
2021/04/23	4	49.79	0	0.00	49.55	4	331	1.21%
2021/04/22	1	50.40	0	0.00	49.50	1	337	0.30%
2021/04/20	0	50.80	0	0.00	51.60	0	352	0.00%
2021/04/16	8	51.40	0	0.00	51.40	8	356	2.25%
2021/04/15	0	0.00	1	51.50	51.60	-1	359	-0.28%
2021/04/14	2	51.20	0	0.00	51.50	2	358	0.56%
2021/04/13	3	51.90	0	0.00	52.00	3	356	0.84%
2021/04/09	1	52.90	1	53.00	52.90	0	354	0.00%
2021/04/07	1	53.80	0	0.00	53.10	1	341	0.29%
2021/04/06	0	0.00	15	52.60	52.90	-15	326	-4.60%
2021/03/31	1	53.50	0	0.00	53.30	1	316	0.32%
2021/03/29	1	52.20	0	0.00	52.30	1	284	0.35%
2021/03/26	0	0.00	4	52.50	51.90	-4	281	-1.42%
2021/03/25	4	52.73	4	52.70	52.30	0	275	0.00%
2021/03/24	7	52.69	2	53.00	52.70	5	262	1.90%
2021/03/23	1	51.20	1	51.30	50.40	0	222	0.00%
2021/03/22	0	0.00	10	50.19	50.40	-10	204	-4.89%
2021/03/19	0	0.00	2	50.30	49.80	-2	200	-1.00%
2021/03/16	0	0.00	1	48.65	48.55	-1	205	-0.49%
2021/03/15	1	47.70	0	0.00	48.00	1	211	0.47%
2021/03/12	0	0.00	5	48.49	48.15	-5	213	-2.34%
2021/03/11	0	0.00	8	48.20	48.30	-8	214	-3.73%
2021/03/09	1	47.80	1	48.25	48.30	0	220	0.00%
2021/03/05	1	48.80	0	0.00	48.75	1	229	0.44%
2021/03/04	1	49.50	0	0.00	49.00	1	230	0.43%
2021/02/25	3	50.37	0	0.00	51.00	3	228	1.31%
2021/02/24	1	51.10	0	0.00	50.80	1	228	0.44%
2021/02/22	5	51.60	1	51.70	51.60	4	224	1.78%
2021/02/19	1	50.70	0	0.00	50.90	1	220	0.45%
2021/02/18	0	0.00	1	52.10	51.10	-1	223	-0.45%
2021/02/03	0	0.00	3	50.90	51.00	-3	224	-1.34%
2021/02/02	1	50.80	0	0.00	51.20	1	228	0.44%
2021/02/01	15	51.47	0	0.00	51.50	15	227	6.60%
2021/01/20	0	0.00	1	52.30	52.00	-1	214	-0.47%
2021/01/13	1	53.10	0	0.00	54.20	1	193	0.52%
2021/01/12	1	51.40	3	52.37	52.60	-2	176	-1.13%
2021/01/11	2	51.90	6	51.93	52.00	-4	168	-2.37%
2021/01/08	0	0.00	1	51.60	51.40	-1	164	-0.61%
2021/01/04	1	50.80	0.2	50.30	50.30	0.8	155	0.53%
2020/12/31	0	0.00	1	50.20	50.20	-1	150	-0.67%
2020/12/17	1	48.80	0	0.00	48.80	1	149	0.67%
2020/12/15	11	49.06	0	0.00	49.10	11	149	7.35%
2020/12/14	1	50.40	0	0.00	50.10	1	148	0.67%
2020/12/10	21	51.70	0	0.00	51.50	21	147	14.28%
2020/12/09	0	0.00	3	51.30	51.80	-3	147	-2.03%
2020/12/04	2	51.25	0	0.00	51.00	2	136	1.46%
2020/12/03	11	52.27	0	0.00	51.50	11	134	8.20%
2020/12/02	1	51.70	3	52.30	51.60	-2	129	-1.54%
2020/12/01	1	50.20	0	0.00	50.20	1	121	0.82%
2020/11/27	0	0.00	0.1	49.95	49.95	-0.1	121	-0.08%
2020/11/17	0	0.00	2	49.10	49.35	-2	124	-1.61%
2020/11/16	1	48.65	4	48.55	48.20	-3	127	-2.35%
2020/11/13	0	0.00	1	47.30	47.30	-1	125	-0.79%
2020/11/11	2	46.75	1	47.95	47.05	1	129	0.77%
2020/11/10	1	46.80	0	0.00	47.40	1	128	0.78%
2020/11/06	3	48.00	0	0.00	47.80	3	127	2.35%
2020/11/04	5	47.51	0	0.00	47.70	5	133	3.75%
2020/11/03	3	47.08	0	0.00	47.40	3	136	2.20%
2020/10/29	1	46.85	0	0.00	47.50	1	145	0.69%
2020/10/15	1	47.30	1	47.40	47.35	0	169	0.00%
2020/10/13	2	47.98	0	0.00	47.90	2	177	1.13%
2020/10/12	2.5	48.80	0	0.00	49.00	2.5	182	1.36%
2020/10/07	0	0.00	1	49.80	49.75	-1	199	-0.50%
2020/09/30	1	47.90	1	48.60	48.50	0	251	0.00%
2020/09/25	1	47.40	0	0.00	47.45	1	302	0.33%
2020/09/22	0	0.00	2	48.85	49.60	-2	326	-0.61%
2020/09/21	0	0.00	2	49.90	49.75	-2	328	-0.61%
2020/09/17	4	49.84	0	0.00	49.90	4	331	1.21%
2020/09/14	0	0.00	2	49.85	50.10	-2	338	-0.59%
2020/09/11	1	48.25	0	0.00	48.25	1	337	0.30%
2020/09/10	1	48.25	0	0.00	48.25	1	338	0.30%
2020/08/28	0	0.00	1	47.15	47.25	-1	394	-0.25%
2020/08/27	3	47.30	0	0.00	47.10	3	410	0.73%
2020/08/26	0	0.00	1	47.40	47.45	-1	411	-0.24%
2020/08/24	8	47.01	1	47.20	46.85	7	414	1.69%
2020/08/21	1	47.00	3	47.22	47.20	-2	417	-0.48%
2020/08/20	4	46.34	1	48.35	46.75	3	418	0.72%
2020/08/19	0	0.00	2	50.60	50.00	-2	417	-0.48%
2020/08/18	0	0.00	1	50.20	50.20	-1	420	-0.24%
2020/08/14	1	49.35	3	49.77	50.20	-2	429	-0.47%
2020/08/13	1	50.30	2	50.25	49.90	-1	439	-0.23%
2020/08/12	3	49.97	0	0.00	50.00	3	441	0.68%
2020/08/10	1	50.50	0	0.00	50.70	1	453	0.22%
2020/08/07	2	51.65	0	0.00	51.20	2	458	0.44%
2020/08/06	2	52.50	11	52.32	52.20	-9	459	-1.96%
2020/08/05	1	54.40	0	0.00	54.10	1	463	0.22%
2020/08/04	0	0.00	1	53.70	53.90	-1	482	-0.21%
2020/07/31	0	0.00	1	52.40	53.20	-1	569	-0.18%
2020/07/30	6	51.23	0	0.00	51.50	6	578	1.04%
2020/07/28	6	51.10	1	51.00	50.90	5	591	0.85%
2020/07/27	1	52.10	0	0.00	51.90	1	597	0.17%
2020/07/24	1	53.00	0	0.00	52.80	1	613	0.16%
2020/07/22	1	54.00	0	0.00	54.10	1	661	0.15%
2020/07/21	0	0.00	2	54.55	54.40	-2	661	-0.30%
2020/07/17	2	53.55	0	0.00	53.10	2	667	0.30%
2020/07/16	1	53.60	1	54.30	54.00	0	666	0.00%
2020/07/15	1	54.70	1	55.30	54.60	0	662	0.00%
2020/07/14	1	55.50	0	0.00	55.30	1	668	0.15%
2020/07/10	1	55.50	1	56.30	55.40	0	684	0.00%
2020/07/09	0	0.00	4	58.53	57.70	-4	677	-0.59%
2020/07/08	3	55.70	3	56.20	58.20	0	646	0.00%
2020/07/07	0	0.00	3	54.27	54.60	-3	620	-0.48%
2020/07/03	1	53.80	0	0.00	53.80	1	622	0.16%
2020/07/02	0	0.00	5	54.96	54.60	-5	627	-0.80%
2020/07/01	0	0.00	3	54.30	54.50	-3	619	-0.48%
2020/06/30	0	0.00	1	53.80	53.10	-1	613	-0.16%
2020/06/19	0	0.00	3	52.83	52.50	-3	636	-0.47%
2020/06/12	2	50.60	1	51.70	52.00	1	701	0.14%
2020/06/11	2	52.50	0	0.00	52.30	2	716	0.28%
2020/06/10	15	53.93	1	54.10	54.00	14	725	1.93%
2020/06/08	9	53.21	0	0.00	53.30	9	773	1.16%
2020/06/05	1	54.10	0	0.00	54.20	1	769	0.13%
2020/06/04	17	54.31	2	54.20	54.10	15	783	1.91%
2020/06/03	2	54.50	2	54.70	53.90	0	802	0.00%
2020/06/02	0	0.00	3	53.40	53.10	-3	799	-0.38%
2020/06/01	1	52.30	1	53.20	52.80	0	813	0.00%
2020/05/27	2	53.05	0	0.00	52.70	2	864	0.23%
2020/05/25	1	51.40	1	52.30	53.30	0	927	0.00%
2020/05/22	1	52.10	0	0.00	51.30	1	934	0.11%
2020/05/20	1	52.80	3	53.10	52.70	-2	980	-0.20%
2020/05/18	3	50.97	10	52.00	50.50	-7	970	-0.72%
2020/05/15	11	53.45	0	0.00	52.80	11	966	1.14%
2020/05/14	3	54.20	0	0.00	53.80	3	973	0.31%
2020/05/13	0	0.00	1	55.80	56.00	-1	971	-0.10%
2020/05/11	1	57.00	0	0.00	56.20	1	965	0.10%
2020/05/08	2	55.65	26	55.93	55.70	-24	948	-2.53%
2020/05/07	1	56.10	30	56.30	56.80	-29	914	-3.17%
2020/05/06	5	53.10	1	52.50	52.30	4	868	0.46%
2020/05/05	0	0.00	1	52.80	52.10	-1	864	-0.12%
2020/05/04	4	51.90	1	52.00	51.80	3	867	0.35%
2020/04/30	1	53.30	0	0.00	53.30	1	861	0.12%
2020/04/29	4	53.43	31	53.67	53.20	-27	863	-3.13%
2020/04/28	3	54.03	0	0.00	53.20	3	856	0.35%
2020/04/27	35	53.26	2	53.35	53.80	33	848	3.89%
2020/04/23	1	49.40	8	49.97	50.00	-7	830	-0.84%
2020/04/22	1	47.45	2	47.88	49.00	-1	829	-0.12%
2020/04/21	1	48.70	4	50.40	48.50	-3	844	-0.36%
2020/04/20	0.1	51.00	10	50.68	50.80	-9.9	866	-1.15%
2020/04/17	0	0.00	1	51.10	50.70	-1	868	-0.12%
2020/04/15	2	51.65	1	51.00	51.50	1	858	0.12%
2020/04/14	0	0.00	1	49.40	49.70	-1	843	-0.12%
2020/04/13	1	48.40	0	0.00	48.00	1	851	0.12%
2020/04/10	1	48.40	15	48.73	49.15	-14	853	-1.64%
2020/04/09	0	0.00	1	48.60	48.85	-1	867	-0.12%
2020/04/08	4	48.24	4	49.30	50.30	0	875	0.00%
2020/04/07	0	0.00	1	47.55	47.30	-1	871	-0.11%
2020/04/06	21	45.16	1	45.15	45.65	20	869	2.30%
2020/04/01	1	45.05	1	45.70	45.10	0	872	0.00%
2020/03/31	1	44.70	0	0.00	44.70	1	880	0.11%
2020/03/30	0	47.90	0	0.00	44.50	0	879	0.00%
2020/03/26	1	44.25	2	44.70	45.30	-1	873	-0.11%
2020/03/25	1	45.50	0	0.00	45.00	1	870	0.11%
2020/03/20	1	42.15	2	41.10	42.55	-1	880	-0.11%
2020/03/19	2	38.95	2	38.95	38.70	0	881	0.00%
2020/03/18	3	43.37	2	43.60	42.80	1	860	0.12%
2020/03/17	3	42.90	3	43.33	42.15	0	864	0.00%
2020/03/16	3	48.28	10	50.10	45.20	-7	881	-0.79%
2020/03/13	13	49.78	0	0.00	50.00	13	879	1.48%
2020/03/12	4	56.05	10	53.90	54.50	-6	854	-0.70%
2020/03/11	1	59.80	0	0.00	59.70	1	836	0.12%
2020/03/10	2	60.10	6	60.73	61.50	-4	833	-0.48%
2020/03/09	2	62.10	1	64.50	62.20	1	820	0.12%
2020/03/06	2	67.50	1	66.80	66.60	1	808	0.12%
2020/03/05	5	68.70	0	0.00	68.00	5	818	0.61%
2020/03/04	12	68.37	3	68.17	67.90	9	814	1.10%
2020/02/21	13	66.58	14	67.31	66.60	-1	892	-0.11%
2020/02/14	1	62.50	1	63.80	64.00	0	994	0.00%
2020/02/11	1	62.00	1	63.00	62.50	0	1,191	0.00%
2020/02/10	0	0.00	1	61.60	61.60	-1	1,264	-0.08%
2020/02/06	0	0.00	2	63.00	63.50	-2	1,455	-0.14%
2020/02/05	3	61.90	1	61.80	62.00	2	1,753	0.11%
2020/02/04	1	60.90	4	60.90	61.00	-3	1,995	-0.15%
2020/01/31	5	62.60	4	61.43	62.00	1	2,258	0.04%
2020/01/30	2	63.55	1	64.50	62.80	1	2,266	0.04%
2020/01/20	1	69.70	1	69.70	69.70	0	2,281	0.00%
2020/01/15	6	70.72	6	69.72	69.20	0	2,298	0.00%
2020/01/14	7	70.21	12	70.26	69.90	-5	2,291	-0.22%
2020/01/08	0	0.00	4	67.13	67.00	-4	2,281	-0.18%
2020/01/07	6	67.82	10	68.17	67.50	-4	2,288	-0.17%
2020/01/06	4	69.10	1	69.30	69.00	3	2,317	0.13%
2020/01/03	8	70.53	11	69.60	69.70	-3	2,323	-0.13%
2020/01/02	2	70.40	2	70.20	70.70	0	2,313	0.00%
2019/12/31	1	69.00	2	69.40	68.90	-1	2,296	-0.04%
2019/12/30	3	69.47	1	69.30	69.90	2	2,289	0.09%
2019/12/27	0	69.50	14	69.81	69.50	-14	2,283	-0.61%
2019/12/26	9	70.34	5	70.32	69.90	4	2,277	0.18%
2019/12/24	3	68.57	3	68.50	68.80	0	2,270	0.00%
2019/12/19	2	68.80	3	69.00	68.70	-1	2,266	-0.04%
2019/12/18	2	70.00	3	69.70	69.30	-1	2,262	-0.04%
2019/12/17	0	0.00	2	69.80	70.00	-2	2,262	-0.09%
2019/12/16	6	70.33	10	70.33	69.80	-4	2,267	-0.18%
2019/12/13	1	69.00	5	69.68	69.00	-4	2,274	-0.18%
2019/12/12	5	71.20	11	70.47	70.70	-6	2,266	-0.26%
2019/12/11	9	69.97	13	70.58	70.70	-4	2,247	-0.18%
2019/12/10	4	67.85	8	67.00	68.60	-4	2,213	-0.18%
2019/12/09	25	68.79	6	68.80	68.30	19	2,200	0.86%
2019/12/06	1	68.10	0	0.00	68.50	1	2,214	0.05%
2019/12/05	4	68.55	0	0.00	67.90	4	2,211	0.18%
2019/12/04	4	68.30	1	68.20	67.90	3	2,218	0.14%
2019/12/03	15	67.73	8	68.52	67.80	7	2,225	0.31%
2019/12/02	5	67.42	6	67.50	67.60	-1	2,218	-0.05%
2019/11/29	1	70.00	6	69.87	69.70	-5	2,202	-0.23%
2019/11/28	1	70.60	1	70.80	70.70	0	2,193	0.00%
2019/11/27	14	71.16	17	71.75	70.80	-3	2,186	-0.14%
2019/11/26	30	71.42	31	71.38	71.20	-1	2,168	-0.05%
2019/11/21	2	67.00	2	66.55	68.10	0	2,066	0.00%
2019/11/19	26	68.95	27	70.09	68.50	-1	2,077	-0.05%
2019/11/18	2	69.20	0	0.00	68.20	2	2,047	0.10%
2019/11/15	23	69.58	9	69.33	68.80	14	2,063	0.68%
2019/11/14	1	68.00	0	0.00	69.40	1	2,066	0.05%
2019/11/13	13	69.15	13	68.61	69.20	0	2,055	0.00%
2019/11/12	5	67.44	4	67.48	68.00	1	2,028	0.05%
2019/11/11	13	66.69	18	68.84	66.40	-5	1,983	-0.25%
2019/11/08	11	73.38	0	0.00	72.20	11	1,895	0.58%
2019/11/07	2	77.05	10	76.92	75.50	-8	1,832	-0.44%
2019/11/06	4	80.45	6	80.20	78.50	-2	1,759	-0.11%
2019/11/05	16	78.59	18	78.91	81.60	-2	1,662	-0.12%
2019/11/04	58	78.43	54	78.46	79.00	4	1,567	0.26%
2019/11/01	40	73.68	197.6	76.50	76.80	-157.6	1,264	-12.46%	大賣/鉅額交易
2019/10/31	13	72.30	9	71.58	69.90	4	1,020	0.39%
2019/10/30	0	0.00	1.1	71.00	71.00	-1.1	781	-0.14%
2019/10/29	2	63.30	19	63.63	64.60	-17	749	-2.27%
2019/10/28	12	66.39	4	66.33	65.60	8	736	1.09%
2019/10/25	0	0.00	2	64.60	64.70	-2	707	-0.28%
2019/10/23	0	0.00	2	63.70	63.70	-2	697	-0.29%
2019/10/22	2	63.80	2	63.80	64.40	0	705	0.00%
2019/10/18	0	63.60	2	63.70	63.60	-2	715	-0.28%
2019/10/17	1	63.00	0	0.00	64.20	1	716	0.14%
2019/10/16	4	65.25	1	65.00	63.10	3	729	0.41%
2019/10/15	0	0.00	1	64.30	64.20	-1	714	-0.14%
2019/10/14	14	64.46	0	0.00	64.60	14	701	2.00%
2019/10/09	1	61.90	0	0.00	61.70	1	659	0.15%
2019/09/26	0	0.00	10	61.48	61.30	-10	656	-1.52%
2019/09/20	0	0.00	1	62.30	61.90	-1	662	-0.15%
2019/09/19	1	63.90	3	62.73	62.80	-2	658	-0.30%
2019/09/18	4	62.00	1	61.90	61.90	3	633	0.47%
2019/09/10	1	59.80	4	59.73	59.20	-3	605	-0.50%
2019/09/05	0	0.00	1	63.20	64.10	-1	567	-0.18%
2019/08/30	1	61.70	5	62.50	61.70	-4	555	-0.72%
2019/08/29	4	64.58	10	62.88	62.70	-6	548	-1.09%
2019/08/28	3	63.90	1	64.00	64.00	2	529	0.38%
2019/08/26	0	0.00	1	63.10	62.00	-1	512	-0.20%
2019/08/23	0	0.00	1	65.50	65.30	-1	505	-0.20%
2019/08/22	1	66.50	1	65.50	65.50	0	498	0.00%
2019/08/20	1	66.40	1	64.40	64.40	0	448	0.00%
2019/08/19	20	66.61	17	66.74	65.10	3	427	0.70%
2019/08/16	5	63.70	0	0.00	64.60	5	386	1.29%
2019/08/14	2	61.50	0	0.00	61.10	2	370	0.54%
2019/08/08	3	59.80	3	59.80	59.20	0	387	0.00%
2019/08/06	1	58.20	0	0.00	59.00	1	394	0.25%
2019/07/24	0	0.00	2	61.50	61.70	-2	464	-0.43%
2019/07/22	0	0.00	2	61.40	60.00	-2	458	-0.44%
2019/07/15	9	56.70	0	0.00	56.90	9	568	1.58%
2019/07/04	0	0.00	4	56.50	56.40	-4	718	-0.56%
2019/06/21	1	55.40	0	0.00	54.90	1	845	0.12%
2019/06/19	0	0.00	1	54.30	54.30	-1	880	-0.11%
2019/06/12	0	0.00	7	54.14	53.80	-7	1,041	-0.67%
2019/06/06	0	0.00	1	51.60	51.50	-1	1,040	-0.10%
2019/06/04	1	52.00	0	0.00	51.90	1	1,048	0.10%
2019/05/30	2	51.55	0	0.00	51.60	2	1,068	0.19%
2019/05/27	1	52.10	0	0.00	52.40	1	1,107	0.09%
2019/05/23	1	52.60	0	0.00	53.10	1	1,135	0.09%
2019/05/22	3	53.83	0	0.00	53.30	3	1,155	0.26%
2019/05/13	3	53.00	6	52.50	53.00	-3	1,443	-0.21%
2019/05/10	1	55.70	0	0.00	54.00	1	1,460	0.07%
2019/05/09	0	0.00	4	55.68	55.50	-4	1,454	-0.27%
2019/05/06	1	60.60	0	0.00	60.80	1	1,466	0.07%
2019/04/26	2	60.90	1	61.00	60.80	1	1,520	0.07%
2019/04/23	27	65.39	31	64.09	63.10	-4	1,528	-0.26%
2019/04/22	0	0.00	5	62.10	62.70	-5	1,445	-0.35%
2019/04/19	5	62.36	0	0.00	62.10	5	1,437	0.35%
2019/04/18	5	62.44	1	63.10	61.70	4	1,421	0.28%
2019/04/17	0	0.00	3	61.90	61.80	-3	1,334	-0.22%
2019/04/16	0	0.00	1	61.20	61.00	-1	1,317	-0.08%
2019/04/15	1	60.00	0	0.00	60.40	1	1,333	0.08%
2019/04/12	2	60.15	0	0.00	59.60	2	1,348	0.15%
2019/04/08	3	61.30	1	61.80	61.30	2	1,348	0.15%
2019/04/03	1	60.50	0	0.00	60.50	1	1,349	0.07%
2019/04/01	10	63.76	15	62.63	61.80	-5	1,332	-0.38%
2019/03/29	4	61.60	2	62.50	62.00	2	1,302	0.15%
2019/03/28	1	60.40	0	0.00	60.10	1	1,266	0.08%
2019/03/27	0	0.00	1	61.00	61.20	-1	1,256	-0.08%
2019/03/25	2	59.65	0	0.00	59.40	2	1,237	0.16%
2019/03/22	0	0.00	11	62.29	61.50	-11	1,223	-0.90%
2019/03/20	9	62.61	1	62.00	62.00	8	1,195	0.67%
2019/03/19	0	0.00	1	63.20	60.60	-1	1,162	-0.09%
2019/03/18	1	60.80	1	61.90	61.20	0	1,124	0.00%
2019/03/15	3	61.37	2	61.35	60.70	1	1,103	0.09%
2019/03/08	0	0.00	1	57.20	57.80	-1	1,087	-0.09%
2019/03/07	0	0.00	8	58.10	57.20	-8	1,085	-0.74%
2019/03/05	0	0.00	1	59.40	60.40	-1	1,079	-0.09%
2019/03/04	2	60.40	0	0.00	59.80	2	1,081	0.18%
2019/02/27	2	60.10	0	0.00	60.00	2	1,081	0.18%
2019/02/21	0	0.00	1	61.30	61.20	-1	1,101	-0.09%
2019/02/20	32	63.45	39	64.05	61.20	-7	1,076	-0.65%
2019/02/19	40	59.48	32	60.21	61.20	8	909	0.88%
2019/02/11	1	53.90	2	54.30	54.60	-1	747	-0.13%
2019/01/29	2	55.50	0	0.00	54.80	2	707	0.28%
2019/01/28	1	56.70	5	57.86	56.40	-4	702	-0.57%
2019/01/24	3	56.50	1	56.50	55.80	2	683	0.29%
2019/01/22	0	0.00	10	53.25	53.10	-10	636	-1.57%
2019/01/18	2	52.20	2	52.45	52.20	0	636	0.00%
2019/01/16	8	52.20	0	0.00	52.00	8	638	1.25%
2019/01/15	1	52.70	0	0.00	52.70	1	625	0.16%
2019/01/08	1	55.70	0	0.00	54.80	1	600	0.17%
2018/12/27	2	53.30	0	0.00	52.50	2	561	0.36%
2018/12/26	1	52.20	0	0.00	52.20	1	559	0.18%
2018/12/21	2	51.20	0	0.00	51.70	2	563	0.36%
2018/12/18	2	52.75	0	0.00	52.70	2	558	0.36%
2018/12/14	0	0.00	1	54.00	53.20	-1	554	-0.18%
2018/12/10	0	0.00	8	51.05	51.00	-8	552	-1.45%
2018/12/06	0	0.00	1	53.20	52.90	-1	547	-0.18%
2018/12/05	0	0.00	1	56.50	56.20	-1	540	-0.19%
2018/11/26	0	0.00	1	56.00	56.00	-1	543	-0.18%
2018/11/23	0	0.00	1	58.80	54.80	-1	537	-0.19%
2018/11/22	1	57.40	3	54.57	57.40	-2	493	-0.41%
2018/11/21	2	52.20	0	0.00	52.20	2	463	0.43%
2018/11/20	0	0.00	1	49.20	49.25	-1	454	-0.22%
2018/11/05	0	0.00	1	48.60	48.35	-1	491	-0.20%
2018/10/31	1	44.15	0	0.00	43.80	1	458	0.22%
2018/10/29	0	0.00	4	40.41	41.20	-4	465	-0.86%
2018/10/26	0	0.00	6	39.95	39.50	-6	466	-1.29%
2018/10/25	3	39.62	0	0.00	38.70	3	456	0.66%
2018/10/12	2	46.40	0	0.00	46.95	2	458	0.44%
2018/10/11	5	47.55	0	0.00	47.55	5	449	1.11%
2018/10/09	4	51.00	0	0.00	52.80	4	442	0.90%
2018/10/08	0	0.00	1	55.00	55.00	-1	440	-0.23%
2018/10/04	0	0.00	1	58.60	60.30	-1	438	-0.23%
2018/09/21	4	56.10	0	0.00	56.10	4	467	0.86%
2018/09/20	0	0.00	3	55.50	55.50	-3	468	-0.64%
2018/09/13	0	0.00	2	54.30	53.90	-2	489	-0.41%
2018/09/10	0	0.00	3	56.60	55.60	-3	509	-0.59%
2018/09/07	5	57.70	0	0.00	58.40	5	544	0.92%
2018/08/23	2	55.35	0	0.00	55.50	2	605	0.33%
2018/08/17	1	54.50	0	0.00	54.20	1	635	0.16%
2018/08/14	0	0.00	2	58.30	58.20	-2	631	-0.32%
2018/08/13	1	60.00	2	57.80	58.20	-1	638	-0.16%
2018/08/10	3	60.87	0	0.00	62.00	3	627	0.48%
2018/08/09	1	61.30	5	61.22	60.90	-4	640	-0.62%
2018/08/08	0	0.00	1	62.50	62.40	-1	642	-0.16%
2018/08/06	2	63.65	9	63.70	63.50	-7	670	-1.04%
2018/08/03	9	63.47	0	0.00	64.00	9	674	1.33%
2018/08/02	2	61.90	0	0.00	61.60	2	683	0.29%
2018/07/30	2	62.95	0	0.00	62.50	2	731	0.27%
2018/07/27	2	63.95	0	0.00	64.50	2	729	0.27%
2018/07/24	1	63.10	0	0.00	63.70	1	744	0.13%
2018/07/23	3	64.63	1	64.80	63.40	2	754	0.27%
2018/07/20	0	0.00	2	68.20	68.30	-2	759	-0.26%
2018/07/17	0	0.00	8	71.90	69.80	-8	824	-0.97%
2018/07/16	8	70.05	0	0.00	70.50	8	839	0.95%
2018/07/09	1	66.70	0	0.00	66.50	1	879	0.11%
2018/07/04	0	0.00	1	70.10	68.80	-1	879	-0.11%
2018/07/03	0	0.00	4	71.40	70.50	-4	878	-0.46%
2018/07/02	4	70.00	0	0.00	70.00	4	869	0.46%
2018/06/25	7	72.84	0	0.00	70.10	7	895	0.78%
2018/06/22	2	73.15	2	73.00	72.10	0	932	0.00%
2018/06/21	0	0.00	2	71.60	72.70	-2	936	-0.21%
2018/06/13	1	73.70	0	0.00	73.70	1	973	0.10%
2018/06/11	1	73.20	0	0.00	73.20	1	1,049	0.10%
2018/06/08	2	74.00	2	74.70	74.00	0	1,063	0.00%
2018/06/05	0	0.00	5	73.66	73.30	-5	1,126	-0.44%
2018/05/31	1	69.60	0	0.00	68.60	1	1,140	0.09%
2018/05/28	1	71.40	0	0.00	73.10	1	1,178	0.08%
2018/05/24	0	0.00	1	70.60	70.40	-1	1,245	-0.08%
2018/05/23	0	0.00	1	70.30	70.10	-1	1,264	-0.08%
2018/05/21	0	0.00	1	70.30	70.70	-1	1,319	-0.08%
2018/05/18	1	69.20	0	0.00	69.50	1	1,326	0.08%
2018/05/17	0	0.00	1	70.60	70.00	-1	1,370	-0.07%
2018/05/10	0	0.00	2	70.45	70.50	-2	1,609	-0.12%
2018/05/08	2	70.20	7	69.69	68.50	-5	1,818	-0.27%
2018/05/03	0	0.00	9	66.70	65.90	-9	1,975	-0.46%
2018/05/02	9	66.60	0	0.00	66.00	9	2,000	0.45%
2018/04/30	0	0.00	7	66.40	66.40	-7	2,020	-0.35%
2018/04/27	0	0.00	3	64.87	65.00	-3	2,093	-0.14%
2018/04/26	4	65.08	2	63.70	63.10	2	2,199	0.09%
2018/04/25	2	66.50	0	0.00	66.10	2	2,207	0.09%
2018/04/24	6	66.33	0	0.00	66.00	6	2,236	0.27%
2018/04/23	4	72.45	0	0.00	72.00	4	2,230	0.18%
2018/04/19	1	74.30	0	0.00	74.10	1	2,311	0.04%
2018/04/18	2	77.00	0	0.00	73.90	2	2,310	0.09%
2018/04/17	0	0.00	6	77.53	76.30	-6	2,300	-0.26%
2018/04/16	4	79.00	2	78.65	78.80	2	2,315	0.09%
2018/04/12	2	78.40	0	0.00	78.00	2	2,371	0.08%
2018/04/10	0	0.00	2	78.35	77.00	-2	2,447	-0.08%
2018/04/09	0	0.00	2	78.05	78.90	-2	2,499	-0.08%
2018/04/03	2	77.90	0	0.00	77.90	2	2,519	0.08%
2018/03/30	1	81.90	1	79.90	79.90	0	2,584	0.00%
2018/03/29	8	80.50	0	0.00	80.30	8	2,635	0.30%
2018/03/28	2	81.50	2	80.70	80.70	0	2,665	0.00%
2018/03/27	2	79.55	17	82.17	81.90	-15	2,700	-0.56%
2018/03/26	4	77.60	4	78.00	77.80	0	2,713	0.00%
2018/03/23	4	77.35	1	78.10	77.40	3	2,764	0.11%
2018/03/22	12	82.83	6	82.02	80.10	6	2,805	0.21%
2018/03/20	0	0.00	4	83.80	83.90	-4	2,944	-0.14%
2018/03/19	1	83.80	8	83.74	83.30	-7	3,193	-0.22%
2018/03/16	2	86.60	10	86.14	85.60	-8	3,280	-0.24%
2018/03/15	4	87.80	18	87.61	87.40	-14	3,623	-0.39%
2018/03/14	3	83.97	3	85.60	85.00	0	3,770	0.00%
2018/03/13	3	84.77	2	85.40	84.60	1	3,847	0.03%
2018/03/12	0	84.00	11	85.92	84.30	-11	3,899	-0.28%
2018/03/08	0	0.00	8	82.60	82.20	-8	4,000	-0.20%
2018/03/07	3	81.30	0	0.00	81.50	3	4,047	0.07%
2018/03/06	1	81.50	0	0.00	81.60	1	4,145	0.02%
2018/03/01	5	82.56	0	0.00	82.30	5	4,431	0.11%
2018/02/27	4	84.00	10	85.18	83.60	-6	4,492	-0.13%
2018/02/26	0	0.00	1	82.00	82.20	-1	4,734	-0.02%
2018/02/23	6	81.00	0	0.00	81.00	6	5,052	0.12%
2018/02/22	9	81.24	0	0.00	81.10	9	5,095	0.18%
2018/02/21	3	80.57	0	0.00	80.50	3	5,109	0.06%
2018/02/12	2	77.20	1	76.50	75.60	1	5,109	0.02%
2018/02/09	9	72.23	9	71.82	75.50	0	5,121	0.00%
2018/02/08	1	78.00	0	0.00	76.90	1	5,081	0.02%
2018/02/07	3	79.80	3	79.97	78.50	0	5,068	0.00%
2018/02/06	15	78.25	11	79.87	77.10	4	5,033	0.08%
2018/02/05	6	85.03	2	85.60	85.60	4	4,929	0.08%
2018/02/02	13	90.15	1	91.80	88.30	12	4,923	0.24%
2018/02/01	3	91.67	6	92.10	90.70	-3	4,950	-0.06%
2018/01/31	1	89.30	4	89.53	89.70	-3	4,843	-0.06%
2018/01/30	22	90.51	17	90.39	87.70	5	4,782	0.10%
2018/01/29	2	87.55	0	0.00	87.80	2	4,676	0.04%
2018/01/26	2	87.30	0	0.00	87.10	2	4,682	0.04%
2018/01/25	8	88.74	1	88.30	88.20	7	4,662	0.15%
2018/01/24	0	0.00	1	88.20	88.10	-1	4,650	-0.02%
2018/01/23	3	88.40	2	89.50	88.40	1	4,648	0.02%
2018/01/22	1	90.00	2	88.00	91.10	-1	4,675	-0.02%
2018/01/17	0	0.00	2	88.60	87.20	-2	4,575	-0.04%
2018/01/16	4	87.98	1	88.10	87.70	3	4,581	0.07%
2018/01/15	0	0.00	3	88.50	87.30	-3	4,579	-0.07%
2018/01/11	0	0.00	2	84.50	84.10	-2	4,623	-0.04%
2018/01/09	1	85.80	0	0.00	84.30	1	4,632	0.02%
2018/01/08	3	87.00	3	87.30	85.00	0	4,646	0.00%
2018/01/05	0	0.00	1	88.30	86.80	-1	4,693	-0.02%
2018/01/04	5	86.74	1	89.40	88.30	4	4,709	0.08%
2018/01/03	4	87.48	2	87.20	86.50	2	4,696	0.04%
2018/01/02	0	0.00	4	84.50	84.90	-4	4,653	-0.09%