環宇-KY (4991)-美商高盛券商分點個股進出

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
29.10
漲跌
▼0.65
漲幅
-2.18%
成交量
24張
產業
上櫃半導體類股
188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－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	0	0.00	1	29.15	29.10	-1	52	-1.90%
2024/04/10	0	0.00	1	30.30	29.75	-1	49	-2.01%
2024/03/12	0	0.00	1	30.00	30.20	-1	30	-3.25%
2024/02/21	1	30.10	0	0.00	30.00	1	23	4.31%
2024/02/16	1	30.20	0	0.00	30.10	1	22	4.40%
2024/02/15	1	30.15	0	0.00	30.20	1	22	4.49%
2024/01/11	0	0.00	1	30.90	31.20	-1	30	-3.26%
2023/10/19	5	33.86	0	0.00	33.80	5	34	14.36%
2023/09/25	1	32.15	0	0.00	32.15	1	44	2.27%
2023/09/20	1	31.80	0	0.00	32.05	1	44	2.27%
2023/09/19	3	31.42	0	0.00	31.30	3	44	6.78%
2023/09/15	1	31.50	0	0.00	31.50	1	44	2.22%
2023/09/07	11	33.65	0	0.00	33.50	11	54	20.28%
2023/08/24	1	32.40	0	0.00	31.30	1	55	1.79%
2023/08/22	1	32.25	0	0.00	31.30	1	56	1.76%
2023/08/18	1	31.15	0	0.00	30.70	1	55	1.79%
2023/08/17	1	30.50	0	0.00	30.70	1	55	1.79%
2023/08/16	1	31.20	0	0.00	30.65	1	55	1.81%
2023/08/09	1	33.50	0	0.00	33.50	1	55	1.80%
2023/07/20	0	0.00	2	34.30	33.55	-2	66	-3.03%
2023/07/19	0	0.00	1	34.15	33.20	-1	65	-1.53%
2023/07/18	0	0.00	1	34.20	34.00	-1	65	-1.53%
2023/06/14	0	0.00	1	29.95	30.30	-1	54	-1.84%
2023/06/13	0	0.00	1	30.35	30.20	-1	54	-1.83%
2023/05/30	1	30.85	0	0.00	30.55	1	54	1.84%
2023/05/24	0	0.00	1	29.25	29.10	-1	53	-1.87%
2023/05/12	0	0.00	1	28.25	28.45	-1	56	-1.77%
2023/05/11	0	0.00	1	28.50	27.50	-1	55	-1.81%
2023/05/10	0	0.00	1	30.00	29.95	-1	53	-1.88%
2023/02/16	0	0.00	4	38.65	38.40	-4	28	-14.19%
2022/11/22	5	39.58	0	0.00	39.10	5	33	14.88%
2022/07/04	1	31.70	0	0.00	31.70	1	44	2.25%
2022/05/23	1	37.30	0	0.00	37.45	1	52	1.90%
2022/05/19	1	36.80	0	0.00	37.05	1	53	1.88%
2022/05/17	1	36.30	0	0.00	36.70	1	53	1.87%
2022/05/13	1	35.30	0	0.00	36.15	1	53	1.85%
2022/05/11	1	38.00	0	0.00	36.75	1	52	1.92%
2022/05/09	1	39.30	0	0.00	38.10	1	52	1.92%
2022/05/06	1	39.05	0	0.00	39.40	1	50	1.97%
2022/05/04	1	40.00	0	0.00	39.15	1	50	1.97%
2022/05/03	0	0.00	8	39.64	39.55	-8	50	-15.71%
2022/04/29	1	40.95	0	0.00	40.10	1	51	1.95%
2022/04/28	1	39.65	0	0.00	40.10	1	53	1.88%
2022/04/26	1	40.75	0	0.00	40.50	1	51	1.95%
2022/03/31	0	0.00	1	40.75	40.90	-1	54	-1.85%
2022/03/16	12	42.93	0	0.00	42.35	12	59	20.06%
2022/03/15	0	0.00	6	42.87	43.05	-6	59	-10.10%
2022/03/10	8	44.68	0	0.00	44.55	8	58	13.60%
2022/03/09	4	43.85	0	0.00	44.00	4	58	6.87%
2022/03/07	0	0.00	1	45.20	44.65	-1	57	-1.73%
2022/02/17	0	0.00	1	45.10	45.10	-1	74	-1.34%
2022/02/15	0	0.00	1	45.15	45.00	-1	78	-1.27%
2022/02/11	0	0.00	1	46.35	46.50	-1	82	-1.22%
2022/02/09	0	0.00	1	44.90	46.55	-1	87	-1.14%
2022/02/07	0	0.00	1	45.00	45.05	-1	95	-1.04%
2022/01/25	0	0.00	1	45.10	44.65	-1	117	-0.85%
2022/01/24	0	0.00	1	44.90	45.20	-1	133	-0.75%
2022/01/20	0	0.00	1	46.15	45.95	-1	131	-0.76%
2022/01/18	0	0.00	1	46.50	46.25	-1	132	-0.75%
2022/01/17	0	0.00	1	46.50	46.20	-1	132	-0.76%
2022/01/13	0	0.00	1	47.65	47.00	-1	131	-0.76%
2022/01/06	3	48.90	0	0.00	48.80	3	128	2.33%
2021/12/13	1	51.60	0	0.00	50.80	1	124	0.80%
2021/12/08	5	50.40	0	0.00	50.70	5	121	4.11%
2021/11/12	3	50.05	0	0.00	49.75	3	116	2.58%
2021/08/26	1	50.30	0	0.00	50.00	1	113	0.88%
2021/05/27	1	45.30	0	0.00	45.30	1	334	0.30%
2021/05/12	2	43.95	0	0.00	43.30	2	345	0.58%
2021/05/11	3	45.70	0	0.00	45.45	3	340	0.88%
2021/05/10	1	46.60	0	0.00	46.60	1	338	0.30%
2021/05/05	0	0.00	1	46.60	46.60	-1	341	-0.29%
2021/04/29	0	0.00	1	49.70	49.70	-1	335	-0.30%
2021/04/28	0	0.00	1	49.80	49.80	-1	332	-0.30%
2021/04/27	0	0.00	1	50.60	50.60	-1	333	-0.30%
2021/04/06	9	53.06	0	0.00	52.90	9	326	2.76%
2021/04/01	0	0.00	3	53.23	53.20	-3	321	-0.93%
2021/03/31	7	53.60	0	0.00	53.30	7	316	2.21%
2021/03/26	5	51.88	0	0.00	51.90	5	281	1.77%
2021/03/23	1	51.50	0	0.00	50.40	1	222	0.45%
2021/03/16	1	48.60	0	0.00	48.55	1	205	0.49%
2021/03/12	1	48.35	3	48.25	48.15	-2	213	-0.94%
2021/03/11	1	48.25	0	0.00	48.30	1	214	0.47%
2021/03/10	0	0.00	7	48.42	48.35	-7	216	-3.24%
2021/03/08	0	0.00	7	48.62	48.50	-7	229	-3.05%
2021/03/04	0	0.00	8	49.29	49.00	-8	230	-3.47%
2021/03/03	0	0.00	1	50.10	49.85	-1	229	-0.44%
2021/02/05	0	0.00	11	50.00	50.40	-11	224	-4.90%
2021/02/02	1	51.20	26	50.93	51.20	-25	228	-10.95%
2021/02/01	0	0.00	2	51.30	51.50	-2	227	-0.88%
2021/01/28	0	0.00	3	51.57	52.00	-3	224	-1.34%
2021/01/26	0	0.00	21	51.80	52.00	-21	221	-9.47%
2021/01/25	0	0.00	1	52.70	52.70	-1	221	-0.45%
2021/01/22	1	51.20	0	0.00	51.20	1	216	0.46%
2021/01/20	0	0.00	44	51.73	52.00	-44	214	-20.50%
2021/01/14	0	0.00	1	52.50	52.50	-1	201	-0.50%
2021/01/13	1	54.20	0	0.00	54.20	1	193	0.52%
2021/01/06	1	50.50	1	50.10	50.50	0	158	0.00%
2021/01/05	0	0.00	1	50.30	50.40	-1	155	-0.64%
2020/12/24	1	49.05	0	0.00	49.05	1	146	0.68%
2020/12/22	3	49.40	0	0.00	49.35	3	147	2.03%
2020/12/18	0	0.00	1	48.60	48.60	-1	149	-0.67%
2020/12/17	7	49.29	0	0.00	48.80	7	149	4.67%
2020/12/16	1	49.30	0	0.00	49.30	1	149	0.67%
2020/12/15	7	49.55	0	0.00	49.10	7	149	4.67%
2020/12/14	0	0.00	1	50.50	50.10	-1	148	-0.67%
2020/12/09	6	51.80	1	51.80	51.80	5	147	3.38%
2020/12/08	5	51.74	0	0.00	51.70	5	141	3.54%
2020/12/01	1	50.20	0	0.00	50.20	1	121	0.82%
2020/11/24	1	50.70	0	0.00	50.70	1	121	0.83%
2020/11/19	4	49.33	1	49.35	49.35	3	121	2.47%
2020/11/18	8	49.44	0	0.00	49.35	8	122	6.55%
2020/11/17	13	49.04	0	0.00	49.35	13	124	10.47%
2020/11/16	3	48.15	0	0.00	48.20	3	127	2.35%
2020/11/05	2	48.10	1	48.10	48.10	1	129	0.77%
2020/11/04	1	47.70	0	0.00	47.70	1	133	0.75%
2020/11/02	0	0.00	1	47.00	47.00	-1	141	-0.71%
2020/10/30	3	47.22	1	47.10	47.10	2	144	1.39%
2020/10/29	2	47.45	0	0.00	47.50	2	145	1.37%
2020/10/27	2	47.60	1	47.50	47.50	1	146	0.68%
2020/10/21	1	47.65	0	0.00	47.65	1	157	0.63%
2020/10/20	0	0.00	1	47.80	47.80	-1	161	-0.62%
2020/10/15	0	0.00	1	47.35	47.35	-1	169	-0.59%
2020/09/29	0	0.00	22	47.63	47.90	-22	282	-7.79%
2020/09/24	0	0.00	12	48.71	48.15	-12	308	-3.89%
2020/09/16	2	51.00	0	0.00	50.20	2	334	0.60%
2020/09/14	4	50.30	0	0.00	50.10	4	338	1.18%
2020/09/09	3	48.43	0	0.00	48.40	3	340	0.88%
2020/09/08	0	0.00	1	48.60	48.60	-1	343	-0.29%
2020/09/04	4	47.50	3	47.97	48.10	1	362	0.28%
2020/09/03	2	48.40	0	0.00	48.35	2	370	0.54%
2020/08/28	0	0.00	3	47.22	47.25	-3	394	-0.76%
2020/08/27	0	0.00	4	47.23	47.10	-4	410	-0.98%
2020/08/25	5	47.49	2	47.05	46.85	3	414	0.72%
2020/08/24	13	47.20	3	46.97	46.85	10	414	2.41%
2020/08/21	2	47.20	0	0.00	47.20	2	417	0.48%
2020/08/20	0	0.00	3	48.78	46.75	-3	418	-0.72%
2020/08/19	0	0.00	31	50.40	50.00	-31	417	-7.42%
2020/08/18	0	0.00	7	50.01	50.20	-7	420	-1.67%
2020/08/17	1	50.00	1	50.00	50.00	0	425	0.00%
2020/08/14	4	49.64	3	49.67	50.20	1	429	0.23%
2020/08/13	8	50.16	0	0.00	49.90	8	439	1.82%
2020/08/12	0	0.00	8	50.55	50.00	-8	441	-1.81%
2020/08/11	14	50.81	11	50.82	50.70	3	449	0.67%
2020/08/10	6	51.12	0	0.00	50.70	6	453	1.32%
2020/08/07	5	52.04	1	51.20	51.20	4	458	0.87%
2020/08/06	4	52.30	9	52.36	52.20	-5	459	-1.09%
2020/08/05	1	53.70	0	0.00	54.10	1	463	0.22%
2020/08/04	3	53.90	1	53.80	53.90	2	482	0.41%
2020/08/03	6	53.28	12	53.23	53.00	-6	519	-1.16%
2020/07/31	2	53.10	2	52.60	53.20	0	569	0.00%
2020/07/30	0	0.00	2	51.35	51.50	-2	578	-0.35%
2020/07/29	5	51.22	0	0.00	51.20	5	581	0.86%
2020/07/28	0	0.00	41	51.45	50.90	-41	591	-6.93%
2020/07/27	0	0.00	21	52.60	51.90	-21	597	-3.52%
2020/07/24	5	53.50	18	53.19	52.80	-13	613	-2.12%
2020/07/23	4	54.25	4	53.80	53.70	0	634	0.00%
2020/07/22	2	54.35	0	0.00	54.10	2	661	0.30%
2020/07/21	2	54.40	0	0.00	54.40	2	661	0.30%
2020/07/20	1	53.40	0	0.00	53.50	1	665	0.15%
2020/07/17	0	0.00	16	53.68	53.10	-16	667	-2.40%
2020/07/16	0	0.00	9	54.01	54.00	-9	666	-1.35%
2020/07/15	0	0.00	1	54.60	54.60	-1	662	-0.15%
2020/07/14	6	55.50	7	55.49	55.30	-1	668	-0.15%
2020/07/13	9	56.20	4	56.00	56.00	5	664	0.75%
2020/07/10	8	55.93	0	0.00	55.40	8	684	1.17%
2020/07/08	11	55.50	0	0.00	58.20	11	646	1.70%
2020/07/07	4	55.05	0	0.00	54.60	4	620	0.64%
2020/07/06	14	54.91	0	0.00	54.60	14	617	2.27%
2020/07/03	12	54.00	0	0.00	53.80	12	622	1.93%
2020/07/01	14	54.01	0	0.00	54.50	14	619	2.26%
2020/06/30	4	53.50	0	0.00	53.10	4	613	0.65%
2020/06/24	6	53.07	0	0.00	52.90	6	615	0.97%
2020/06/17	0	0.00	2	51.80	51.70	-2	643	-0.31%
2020/06/12	6	51.35	6	51.10	52.00	0	701	0.00%
2020/06/11	3	52.60	6	53.52	52.30	-3	716	-0.42%
2020/06/10	1	53.80	0	0.00	54.00	1	725	0.14%
2020/06/09	2	53.50	0	0.00	52.90	2	751	0.27%
2020/06/05	2	54.10	0	0.00	54.20	2	769	0.26%
2020/06/04	4	54.30	0	0.00	54.10	4	783	0.51%
2020/06/03	3	54.50	6	54.17	53.90	-3	802	-0.37%
2020/06/02	12	53.25	3	52.80	53.10	9	799	1.13%
2020/06/01	1	52.80	0	0.00	52.80	1	813	0.12%
2020/05/28	4	52.60	4	52.78	52.20	0	852	0.00%
2020/05/27	1	53.00	0	0.00	52.70	1	864	0.12%
2020/05/26	0	0.00	5	53.58	52.60	-5	883	-0.57%
2020/05/25	4	51.30	3	51.00	53.30	1	927	0.11%
2020/05/22	0	0.00	2	52.20	51.30	-2	934	-0.21%
2020/05/21	7	52.40	0	0.00	53.10	7	941	0.74%
2020/05/18	3	50.80	2	51.20	50.50	1	970	0.10%
2020/05/15	13	53.57	0	0.00	52.80	13	966	1.34%
2020/05/14	2	53.80	15	54.82	53.80	-13	973	-1.34%
2020/05/13	7	55.87	7	56.00	56.00	0	971	0.00%
2020/05/12	12	55.85	12	55.97	55.70	0	970	0.00%
2020/05/11	3	56.27	3	57.20	56.20	0	965	0.00%
2020/05/08	0	0.00	6	55.60	55.70	-6	948	-0.63%
2020/05/07	0	0.00	8	57.23	56.80	-8	914	-0.87%
2020/05/06	4	53.40	0	0.00	52.30	4	868	0.46%
2020/05/05	10	51.93	0	0.00	52.10	10	864	1.16%
2020/03/27	0	0.00	261	45.20	44.00	-261	880	-29.63%	大賣/鉅額交易
2020/03/24	40	44.67	0	0.00	44.35	40	867	4.61%
2020/03/20	128	42.51	0	0.00	42.55	128	880	14.53%	大買/鉅額交易
2020/03/18	100	43.33	4	42.78	42.80	96	860	11.16%
2020/03/17	1	42.20	0	0.00	42.15	1	864	0.12%
2020/03/16	1	45.25	2	50.10	45.20	-1	881	-0.11%
2020/03/11	1	59.70	0	0.00	59.70	1	836	0.12%
2020/03/10	3	61.50	0	0.00	61.50	3	833	0.36%
2020/03/09	1	64.20	0	0.00	62.20	1	820	0.12%
2020/03/06	4	66.60	0	0.00	66.60	4	808	0.49%
2020/03/03	1	67.50	0	0.00	66.70	1	806	0.12%
2020/03/02	4	66.00	0	0.00	66.00	4	826	0.48%
2020/02/26	0	0.00	165	67.33	68.00	-165	902	-18.28%	大賣/鉅額交易
2020/02/25	0	0.00	3	66.33	67.10	-3	876	-0.34%
2020/02/18	0	0.00	142	63.11	62.90	-142	938	-15.13%	大賣/鉅額交易
2020/02/17	1	64.60	0	0.00	63.80	1	972	0.10%
2020/02/14	0	0.00	5	64.00	64.00	-5	994	-0.50%
2020/02/11	47	62.63	0	0.00	62.50	47	1,191	3.94%
2020/02/05	0	0.00	1	62.00	62.00	-1	1,753	-0.06%
2020/01/30	1	63.60	0	0.00	62.80	1	2,266	0.04%
2020/01/17	0	0.00	55	69.40	69.00	-55	2,279	-2.41%
2020/01/15	0	0.00	187	69.62	69.20	-187	2,298	-8.13%	大賣/鉅額交易
2020/01/14	0	0.00	1	68.80	69.90	-1	2,291	-0.04%
2020/01/09	0	0.00	1	68.00	68.00	-1	2,268	-0.04%
2019/12/24	0	0.00	2	68.80	68.80	-2	2,270	-0.09%
2019/12/23	0	0.00	1	68.80	68.20	-1	2,270	-0.04%
2019/12/20	0	0.00	3	68.70	68.70	-3	2,267	-0.13%
2019/12/19	10	68.89	0	0.00	68.70	10	2,266	0.44%
2019/12/17	0	0.00	4	70.00	70.00	-4	2,262	-0.18%
2019/11/28	0	0.00	12	71.00	70.70	-12	2,193	-0.55%
2019/11/27	0	0.00	92	71.43	70.80	-92	2,186	-4.21%
2019/11/26	0	0.00	33	71.01	71.20	-33	2,168	-1.52%
2019/11/22	0	0.00	46	67.54	66.90	-46	2,077	-2.21%
2019/11/21	0	0.00	4	67.85	68.10	-4	2,066	-0.19%
2019/11/20	0	0.00	26	67.39	67.20	-26	2,058	-1.26%
2019/11/19	51	69.82	47	69.67	68.50	4	2,077	0.19%
2019/11/15	0	0.00	10	69.20	68.80	-10	2,063	-0.48%
2019/11/14	134	68.84	5	68.30	69.40	129	2,066	6.24%	大買/鉅額交易
2019/11/13	130	68.76	0	0.00	69.20	130	2,055	6.32%	大買/鉅額交易
2019/11/12	249	67.84	3	67.10	68.00	246	2,028	12.13%	大買/鉅額交易
2019/11/11	109	68.18	0	0.00	66.40	109	1,983	5.50%	大買/鉅額交易
2019/11/08	0	0.00	9	74.03	72.20	-9	1,895	-0.47%
2019/11/04	10	77.60	40	78.34	79.00	-30	1,567	-1.91%
2019/11/01	0	0.00	14	75.87	76.80	-14	1,264	-1.11%
2019/10/31	0	0.00	23	72.03	69.90	-23	1,020	-2.25%
2019/10/30	0	0.00	2	68.00	71.00	-2	781	-0.26%
2019/10/28	2	64.95	0	0.00	65.60	2	736	0.27%
2019/10/25	0	0.00	1	65.30	64.70	-1	707	-0.14%
2019/10/24	3	64.73	0	0.00	65.20	3	706	0.42%
2019/10/22	10	64.18	0	0.00	64.40	10	705	1.42%
2019/10/21	4	63.65	0	0.00	63.20	4	703	0.57%
2019/10/18	6	63.93	0	0.00	63.60	6	715	0.84%
2019/10/17	4	63.75	7	64.20	64.20	-3	716	-0.42%
2019/10/15	13	65.06	0	0.00	64.20	13	714	1.82%
2019/10/14	8	63.80	24	64.25	64.60	-16	701	-2.28%
2019/10/09	0	0.00	1	61.10	61.70	-1	659	-0.15%
2019/10/04	0	0.00	6	61.10	59.90	-6	660	-0.91%
2019/10/03	2	60.50	0	0.00	60.90	2	660	0.30%
2019/10/01	0	0.00	1	60.30	60.00	-1	660	-0.15%
2019/09/27	0	0.00	5	60.50	60.30	-5	658	-0.76%
2019/09/24	2	61.10	0	0.00	61.10	2	665	0.30%
2019/09/23	0	0.00	1	62.40	61.20	-1	663	-0.15%
2019/09/20	2	62.25	0	0.00	61.90	2	662	0.30%
2019/09/19	0	0.00	3	62.73	62.80	-3	658	-0.46%
2019/09/18	3	61.13	2	61.90	61.90	1	633	0.16%
2019/09/17	0	0.00	1	60.00	59.60	-1	612	-0.16%
2019/09/16	0	0.00	2	60.10	59.90	-2	611	-0.33%
2019/09/12	0	0.00	1	60.60	60.60	-1	610	-0.16%
2019/09/11	0	0.00	1	59.50	59.70	-1	610	-0.16%
2019/09/10	1	60.90	0	0.00	59.20	1	605	0.17%
2019/09/09	1	63.40	0	0.00	63.10	1	583	0.17%
2019/09/05	15	63.85	8	63.75	64.10	7	567	1.23%
2019/09/04	4	62.38	0	0.00	63.50	4	564	0.71%
2019/09/02	6	62.73	0	0.00	62.80	6	559	1.07%
2019/08/29	1	62.60	9	63.42	62.70	-8	548	-1.46%
2019/08/28	5	64.10	0	0.00	64.00	5	529	0.94%
2019/08/27	10	62.74	0	0.00	62.70	10	516	1.94%
2019/08/26	0	0.00	1	63.10	62.00	-1	512	-0.20%
2019/08/22	27	66.46	4	67.00	65.50	23	498	4.61%
2019/08/21	7	65.03	0	0.00	65.00	7	457	1.53%
2019/08/20	29	65.74	0	0.00	64.40	29	448	6.47%
2019/08/19	4	65.53	0	0.00	65.10	4	427	0.94%
2019/08/16	10	62.90	0	0.00	64.60	10	386	2.59%
2019/08/15	9	61.54	0	0.00	61.30	9	368	2.44%
2019/08/14	6	61.50	2	61.10	61.10	4	370	1.08%
2019/08/13	0	0.00	2	59.60	59.70	-2	372	-0.54%
2019/08/12	2	59.60	1	59.60	59.60	1	382	0.26%
2019/08/08	4	59.90	1	59.20	59.20	3	387	0.78%
2019/08/06	0	0.00	5	57.50	59.00	-5	394	-1.27%
2019/08/05	14	60.09	11	59.74	59.10	3	407	0.74%
2019/08/01	8	60.99	2	61.55	61.60	6	469	1.28%
2019/07/31	3	60.20	1	60.50	60.50	2	467	0.43%
2019/07/30	1	59.60	1	61.20	59.50	0	468	0.00%
2019/07/26	8	61.39	0	0.00	61.30	8	472	1.69%
2019/07/25	10	61.40	0	0.00	61.00	10	469	2.13%
2019/07/24	56	61.66	0	0.00	61.70	56	464	12.04%
2019/07/23	48	60.51	0	0.00	60.00	48	455	10.54%
2019/07/22	8	60.61	0	0.00	60.00	8	458	1.74%
2019/07/19	6	59.02	0	0.00	58.90	6	451	1.33%
2019/07/17	3	57.03	0	0.00	57.00	3	532	0.56%
2019/07/11	3	57.33	0	0.00	57.70	3	692	0.43%
2019/06/20	16	54.67	0	0.00	55.40	16	860	1.86%
2019/06/19	24	54.45	0	0.00	54.30	24	880	2.73%
2019/06/18	9	53.99	0	0.00	53.80	9	889	1.01%
2019/06/17	3	54.00	0	0.00	53.80	3	927	0.32%
2019/06/14	13	54.07	0	0.00	53.20	13	969	1.34%
2019/06/13	18	53.48	0	0.00	53.30	18	995	1.81%
2019/06/04	0	0.00	1	51.90	51.90	-1	1,048	-0.10%
2019/05/31	1	52.20	7	51.99	52.20	-6	1,062	-0.56%
2019/05/30	3	51.60	23	51.70	51.60	-20	1,068	-1.87%
2019/05/28	0	0.00	3	52.50	52.40	-3	1,087	-0.28%
2019/05/24	0	0.00	5	52.56	52.60	-5	1,121	-0.45%
2019/05/23	0	0.00	1	52.90	53.10	-1	1,135	-0.09%
2019/05/21	0	0.00	3	52.60	53.00	-3	1,314	-0.23%
2019/05/17	0	0.00	5	53.10	53.70	-5	1,384	-0.36%
2019/05/16	7	53.93	5	53.70	53.90	2	1,405	0.14%
2019/05/15	0	0.00	7	53.79	54.00	-7	1,410	-0.50%
2019/05/14	1	53.20	6	53.60	53.70	-5	1,428	-0.35%
2019/05/13	7	52.21	19	53.39	53.00	-12	1,443	-0.83%
2019/05/10	54	53.26	5	54.70	54.00	49	1,460	3.36%
2019/05/09	9	55.13	82	58.33	55.50	-73	1,454	-5.02%
2019/05/07	0	0.00	3	61.00	61.00	-3	1,448	-0.21%
2019/05/06	6	61.20	1	61.00	60.80	5	1,466	0.34%
2019/05/03	27	62.17	8	62.29	62.40	19	1,513	1.26%
2019/05/02	18	61.31	4	61.48	61.40	14	1,510	0.93%
2019/04/30	7	60.01	2	60.60	60.60	5	1,518	0.33%
2019/04/26	4	61.20	0	0.00	60.80	4	1,520	0.26%
2019/04/25	21	62.53	0	0.00	62.50	21	1,522	1.38%
2019/04/24	15	62.49	0	0.00	62.50	15	1,530	0.98%
2019/04/23	3	63.37	75	63.51	63.10	-72	1,528	-4.71%
2019/04/22	5	62.48	5	62.70	62.70	0	1,445	0.00%
2019/04/18	14	61.86	0	0.00	61.70	14	1,421	0.99%
2019/04/17	8	62.25	12	61.84	61.80	-4	1,334	-0.30%
2019/04/16	11	61.05	5	61.04	61.00	6	1,317	0.46%
2019/04/15	0	0.00	1	60.00	60.40	-1	1,333	-0.08%
2019/04/12	1	59.70	10	59.80	59.60	-9	1,348	-0.67%
2019/04/11	0	0.00	5	62.12	61.10	-5	1,358	-0.37%
2019/04/10	0	0.00	5	61.64	62.00	-5	1,351	-0.37%
2019/04/09	0	0.00	1	61.50	61.30	-1	1,351	-0.07%
2019/04/08	1	61.50	0	0.00	61.30	1	1,348	0.07%
2019/04/03	5	60.70	7	60.76	60.50	-2	1,349	-0.15%
2019/04/02	0	0.00	1	62.00	61.20	-1	1,340	-0.07%
2019/04/01	0	0.00	6	62.77	61.80	-6	1,332	-0.45%
2019/03/29	11	61.64	6	60.80	62.00	5	1,302	0.38%
2019/03/28	7	61.29	7	60.57	60.10	0	1,266	0.00%
2019/03/27	25	61.05	14	60.84	61.20	11	1,256	0.88%
2019/03/26	0	0.00	6	60.05	59.50	-6	1,239	-0.48%
2019/03/25	28	59.77	0	0.00	59.40	28	1,237	2.26%
2019/03/22	9	61.97	5	61.96	61.50	4	1,223	0.33%
2019/03/21	6	61.60	0	0.00	61.60	6	1,202	0.50%
2019/03/20	21	60.84	0	0.00	62.00	21	1,195	1.76%
2019/03/19	0	0.00	29	62.27	60.60	-29	1,162	-2.49%
2019/03/18	0	0.00	32	60.93	61.20	-32	1,124	-2.85%
2019/03/15	0	0.00	18	61.28	60.70	-18	1,103	-1.63%
2019/03/14	0	0.00	2	58.50	58.30	-2	1,069	-0.19%
2019/03/13	1	58.80	0	0.00	58.40	1	1,075	0.09%
2019/03/12	3	60.10	1	59.60	58.80	2	1,078	0.19%
2019/03/11	0	0.00	8	58.93	59.40	-8	1,083	-0.74%
2019/03/08	34	57.07	0	0.00	57.80	34	1,087	3.13%
2019/03/07	12	58.36	1	60.00	57.20	11	1,085	1.01%
2019/03/06	1	59.50	30	59.77	59.70	-29	1,084	-2.67%
2019/03/05	11	59.26	3	59.60	60.40	8	1,079	0.74%
2019/03/04	13	60.33	4	60.10	59.80	9	1,081	0.83%
2019/02/27	5	60.18	18	60.54	60.00	-13	1,081	-1.20%
2019/02/26	0	0.00	13	61.30	61.00	-13	1,108	-1.17%
2019/02/25	0	0.00	2	60.80	61.30	-2	1,121	-0.18%
2019/02/22	0	0.00	1	61.20	60.50	-1	1,118	-0.09%
2019/02/21	33	60.87	1	60.60	61.20	32	1,101	2.90%
2019/02/20	0	0.00	176	62.09	61.20	-176	1,076	-16.35%	大賣/鉅額交易
2019/02/18	2	55.75	8	55.79	55.70	-6	835	-0.72%
2019/02/15	8	57.50	28	57.06	56.20	-20	821	-2.43%
2019/02/14	56	56.05	0	0.00	56.00	56	793	7.06%
2019/02/13	0	0.00	1	55.80	55.80	-1	787	-0.13%
2019/02/12	17	55.00	19	54.11	55.70	-2	765	-0.26%
2019/02/11	1	54.10	0	0.00	54.60	1	747	0.13%
2019/01/30	1	55.10	22	54.07	53.90	-21	715	-2.93%
2019/01/29	1	56.20	8	55.00	54.80	-7	707	-0.99%
2019/01/28	10	56.42	29	57.40	56.40	-19	702	-2.70%
2019/01/25	0	0.00	9	56.00	56.00	-9	699	-1.29%
2019/01/24	0	0.00	25	56.02	55.80	-25	683	-3.66%
2019/01/18	0	0.00	6	52.00	52.20	-6	636	-0.94%
2019/01/16	0	0.00	6	52.17	52.00	-6	638	-0.94%
2019/01/15	0	0.00	5	53.90	52.70	-5	625	-0.80%
2019/01/14	0	0.00	4	53.58	53.00	-4	614	-0.65%
2019/01/11	0	0.00	8	54.10	54.00	-8	617	-1.30%
2019/01/09	0	0.00	12	54.46	54.00	-12	607	-1.98%
2019/01/07	0	0.00	6	56.90	55.70	-6	588	-1.02%
2019/01/03	5	55.60	2	54.50	54.40	3	571	0.52%
2019/01/02	8	52.83	0	0.00	53.10	8	557	1.43%
2018/12/28	5	53.16	0	0.00	52.60	5	558	0.90%
2018/12/27	2	53.60	0	0.00	52.50	2	561	0.36%
2018/12/26	2	52.95	2	53.30	52.20	0	559	0.00%
2018/12/25	0	0.00	1	52.00	52.20	-1	549	-0.18%
2018/12/24	4	51.28	0	0.00	52.10	4	549	0.73%
2018/12/19	0	0.00	2	53.15	52.00	-2	560	-0.36%
2018/12/18	3	52.40	1	52.70	52.70	2	558	0.36%
2018/12/17	3	53.80	0	0.00	52.80	3	556	0.54%
2018/12/14	3	53.50	2	53.60	53.20	1	554	0.18%
2018/12/12	8	53.24	0	0.00	52.90	8	551	1.45%
2018/12/10	2	51.60	4	51.50	51.00	-2	552	-0.36%
2018/12/07	1	52.10	1	52.80	52.80	0	550	0.00%
2018/12/06	6	53.12	2	55.80	52.90	4	547	0.73%
2018/12/05	3	56.70	0	0.00	56.20	3	540	0.56%
2018/12/04	4	57.20	0	0.00	57.60	4	543	0.74%
2018/12/03	20	57.04	0	0.00	56.70	20	552	3.62%
2018/11/30	1	56.40	0	0.00	55.60	1	548	0.18%
2018/11/29	5	57.22	0	0.00	55.60	5	553	0.90%
2018/11/27	2	56.70	0	0.00	56.80	2	553	0.36%
2018/11/26	1	55.30	0	0.00	56.00	1	543	0.18%
2018/11/23	0	0.00	14	55.91	54.80	-14	537	-2.60%
2018/11/21	1	48.70	2	52.20	52.20	-1	463	-0.22%
2018/11/19	1	47.85	0	0.00	48.65	1	455	0.22%
2018/11/16	9	47.27	0	0.00	47.05	9	458	1.96%
2018/11/15	2	47.13	0	0.00	47.00	2	462	0.43%
2018/11/13	7	45.23	0	0.00	46.95	7	470	1.49%
2018/11/12	7	47.19	0	0.00	46.85	7	470	1.49%
2018/11/09	9	48.16	2	48.20	48.20	7	475	1.47%
2018/11/08	2	48.33	0	0.00	48.00	2	483	0.41%
2018/11/07	17	47.05	0	0.00	48.20	17	482	3.52%
2018/11/05	1	48.50	0	0.00	48.35	1	491	0.20%
2018/11/02	6	48.17	6	49.50	49.50	0	489	0.00%
2018/11/01	7	44.32	0	0.00	45.40	7	462	1.51%
2018/10/31	4	43.58	2	43.50	43.80	2	458	0.44%
2018/10/30	2	41.43	1	41.20	41.95	1	458	0.22%
2018/10/29	5	41.21	5	41.36	41.20	0	465	0.00%
2018/10/26	9	39.57	1	39.90	39.50	8	466	1.71%
2018/10/25	25	39.09	1	40.00	38.70	24	456	5.26%
2018/10/24	6	43.33	5	42.59	42.55	1	445	0.22%
2018/10/23	1	44.75	4	44.63	44.60	-3	444	-0.67%
2018/10/22	17	45.20	0	0.00	45.75	17	443	3.83%
2018/10/19	25	44.72	3	45.15	44.80	22	444	4.95%
2018/10/18	10	46.57	0	0.00	46.00	10	437	2.29%
2018/10/17	1	46.30	0	0.00	46.25	1	442	0.23%
2018/10/16	18	46.29	0	0.00	46.00	18	458	3.92%
2018/10/15	9	46.61	0	0.00	46.55	9	457	1.97%
2018/10/12	18	46.35	0	0.00	46.95	18	458	3.93%
2018/10/11	2	47.55	0	0.00	47.55	2	449	0.45%
2018/10/09	28	52.10	20	55.00	52.80	8	442	1.81%
2018/10/08	0	0.00	13	55.35	55.00	-13	440	-2.95%
2018/10/05	2	57.70	23	58.71	57.90	-21	444	-4.72%
2018/10/04	1	58.60	7	60.29	60.30	-6	438	-1.37%
2018/10/03	2	59.30	5	58.60	58.70	-3	437	-0.69%
2018/10/01	5	59.04	10	60.03	60.10	-5	436	-1.14%
2018/09/28	1	56.10	3	56.67	56.80	-2	430	-0.46%
2018/09/27	0	0.00	1	56.50	56.50	-1	439	-0.23%
2018/09/26	1	56.80	2	57.10	56.80	-1	447	-0.22%
2018/09/25	6	56.67	1	57.00	57.00	5	466	1.07%
2018/09/21	1	56.00	5	55.80	56.10	-4	467	-0.86%
2018/09/20	0	0.00	19	56.09	55.50	-19	468	-4.05%
2018/09/18	3	55.47	0	0.00	55.50	3	475	0.63%
2018/09/17	4	56.68	8	56.28	56.30	-4	479	-0.83%
2018/09/14	11	54.99	25	55.60	56.00	-14	484	-2.89%
2018/09/13	5	54.20	7	53.86	53.90	-2	489	-0.41%
2018/09/12	0	0.00	24	53.80	53.40	-24	491	-4.88%
2018/09/11	0	0.00	10	56.28	55.80	-10	494	-2.02%
2018/09/10	10	55.60	30	57.64	55.60	-20	509	-3.93%
2018/09/07	34	58.40	12	58.58	58.40	22	544	4.04%
2018/09/06	5	58.46	4	57.70	57.70	1	525	0.19%
2018/09/05	1	58.30	1	58.60	58.30	0	532	0.00%
2018/09/04	0	0.00	1	58.50	58.20	-1	534	-0.19%
2018/09/03	4	55.35	1	56.90	55.40	3	530	0.57%
2018/08/31	3	56.07	0	0.00	56.80	3	536	0.56%
2018/08/30	2	56.40	0	0.00	56.30	2	553	0.36%
2018/08/29	2	56.05	0	0.00	56.00	2	567	0.35%
2018/08/28	8	55.69	0	0.00	55.50	8	593	1.35%
2018/08/27	1	56.50	9	55.93	56.00	-8	596	-1.34%
2018/08/24	0	0.00	11	55.90	56.00	-11	597	-1.84%
2018/08/23	0	0.00	4	55.50	55.50	-4	605	-0.66%
2018/08/21	0	0.00	5	54.22	55.00	-5	623	-0.80%
2018/08/20	6	53.98	4	55.00	55.00	2	637	0.31%
2018/08/16	5	54.22	0	0.00	54.20	5	633	0.79%
2018/08/15	16	55.57	0	0.00	55.40	16	631	2.53%
2018/08/14	8	58.10	29	58.45	58.20	-21	631	-3.33%
2018/08/13	14	57.63	19	60.31	58.20	-5	638	-0.78%
2018/08/10	0	0.00	10	61.96	62.00	-10	627	-1.59%
2018/08/09	0	0.00	2	61.80	60.90	-2	640	-0.31%
2018/08/08	1	63.10	0	0.00	62.40	1	642	0.16%
2018/08/07	0	0.00	1	63.70	62.80	-1	659	-0.15%
2018/08/06	0	0.00	1	63.20	63.50	-1	670	-0.15%
2018/08/03	26	61.93	3	63.90	64.00	23	674	3.41%
2018/08/02	3	62.27	0	0.00	61.60	3	683	0.44%
2018/08/01	5	63.42	0	0.00	63.20	5	688	0.73%
2018/07/31	0	0.00	7	63.06	63.20	-7	726	-0.96%
2018/07/30	4	62.50	6	64.30	62.50	-2	731	-0.27%
2018/07/27	0	0.00	4	64.50	64.50	-4	729	-0.55%
2018/07/26	0	0.00	3	64.60	64.20	-3	733	-0.41%
2018/07/24	0	0.00	1	63.70	63.70	-1	744	-0.13%
2018/07/23	1	67.00	0	0.00	63.40	1	754	0.13%
2018/07/20	3	69.40	1	68.70	68.30	2	759	0.26%
2018/07/19	1	69.40	0	0.00	69.10	1	780	0.13%
2018/07/18	12	70.39	3	69.50	69.50	9	810	1.11%
2018/07/17	1	69.90	0	0.00	69.80	1	824	0.12%
2018/07/16	8	69.85	10	70.48	70.50	-2	839	-0.24%
2018/07/13	15	69.40	0	0.00	69.40	15	845	1.77%
2018/07/12	2	67.40	0	0.00	67.40	2	862	0.23%
2018/07/11	1	67.10	0	0.00	67.30	1	872	0.11%
2018/07/10	8	67.05	0	0.00	67.20	8	878	0.91%
2018/07/09	2	67.10	1	67.00	66.50	1	879	0.11%
2018/07/06	0	0.00	37	67.35	67.40	-37	881	-4.20%
2018/07/05	6	67.28	5	69.10	66.40	1	879	0.11%
2018/07/04	0	0.00	7	70.13	68.80	-7	879	-0.80%
2018/07/03	9	72.16	29	70.80	70.50	-20	878	-2.28%
2018/06/29	4	70.08	3	70.00	70.00	1	871	0.11%
2018/06/28	5	70.66	0	0.00	69.00	5	873	0.57%
2018/06/27	1	71.10	4	71.20	70.20	-3	876	-0.34%
2018/06/26	4	69.93	0	0.00	70.00	4	882	0.45%
2018/06/25	1	70.10	22	71.10	70.10	-21	895	-2.35%
2018/06/22	15	73.62	22	72.60	72.10	-7	932	-0.75%
2018/06/21	26	72.41	12	72.70	72.70	14	936	1.49%
2018/06/20	0	0.00	15	70.71	71.00	-15	964	-1.56%
2018/06/19	2	73.45	16	73.03	72.50	-14	981	-1.43%
2018/06/15	5	74.62	32	75.63	75.00	-27	977	-2.76%
2018/06/14	2	73.65	0	0.00	73.40	2	950	0.21%
2018/06/13	25	74.58	8	73.80	73.70	17	973	1.75%
2018/06/12	32	74.05	1	74.00	73.80	31	992	3.12%
2018/06/11	12	73.49	0	0.00	73.20	12	1,049	1.14%
2018/06/08	17	74.08	0	0.00	74.00	17	1,063	1.60%
2018/06/07	1	75.40	0	0.00	75.30	1	1,082	0.09%
2018/06/06	20	74.17	1	74.50	74.10	19	1,130	1.68%
2018/06/05	0	0.00	2	71.60	73.30	-2	1,126	-0.18%
2018/06/04	24	71.21	5	70.96	71.10	19	1,123	1.69%
2018/06/01	31	69.75	4	69.85	69.80	27	1,127	2.39%
2018/05/31	4	68.60	0	0.00	68.60	4	1,140	0.35%
2018/05/30	17	70.52	8	70.44	70.00	9	1,148	0.78%
2018/05/29	3	71.30	0	0.00	71.30	3	1,153	0.26%
2018/05/28	9	71.59	0	0.00	73.10	9	1,178	0.76%
2018/05/25	24	70.35	0	0.00	70.40	24	1,225	1.96%
2018/05/24	7	70.64	0	0.00	70.40	7	1,245	0.56%
2018/05/23	8	70.53	4	70.38	70.10	4	1,264	0.32%
2018/05/22	20	70.94	0	0.00	70.60	20	1,292	1.55%
2018/05/21	53	70.62	0	0.00	70.70	53	1,319	4.02%
2018/05/18	1	69.30	0	0.00	69.50	1	1,326	0.08%
2018/05/17	27	70.29	20	69.75	70.00	7	1,370	0.51%
2018/05/16	0	0.00	2	69.20	69.20	-2	1,376	-0.15%
2018/05/15	0	0.00	21	70.17	68.80	-21	1,412	-1.49%
2018/05/14	23	70.05	2	71.10	71.10	21	1,512	1.39%
2018/05/11	0	0.00	17	71.09	69.90	-17	1,540	-1.10%
2018/05/10	15	69.40	6	70.50	70.50	9	1,609	0.56%
2018/05/09	0	0.00	13	68.72	68.60	-13	1,750	-0.74%
2018/05/08	42	68.28	0	0.00	68.50	42	1,818	2.31%
2018/05/07	12	65.60	3	67.50	65.60	9	1,927	0.47%
2018/05/04	17	66.74	7	66.80	66.80	10	1,944	0.51%
2018/05/03	8	66.49	1	66.10	65.90	7	1,975	0.35%
2018/05/02	4	65.80	9	66.40	66.00	-5	2,000	-0.25%
2018/04/30	37	65.24	21	65.73	66.40	16	2,020	0.79%
2018/04/27	10	64.34	9	65.00	65.00	1	2,093	0.05%
2018/04/26	84	63.36	4	66.63	63.10	80	2,199	3.64%
2018/04/25	7	66.10	9	65.97	66.10	-2	2,207	-0.09%
2018/04/24	10	66.00	0	0.00	66.00	10	2,236	0.45%
2018/04/23	0	0.00	34	73.92	72.00	-34	2,230	-1.52%
2018/04/19	0	0.00	2	73.90	74.10	-2	2,311	-0.09%
2018/04/18	0	0.00	8	76.46	73.90	-8	2,310	-0.35%
2018/04/17	0	0.00	29	77.65	76.30	-29	2,300	-1.26%
2018/04/13	1	78.20	0	0.00	78.20	1	2,336	0.04%
2018/04/09	1	78.20	0	0.00	78.90	1	2,499	0.04%
2018/03/30	0	0.00	1	81.20	79.90	-1	2,584	-0.04%
2018/03/29	7	80.46	0	0.00	80.30	7	2,635	0.27%
2018/03/28	0	0.00	4	82.45	80.70	-4	2,665	-0.15%
2018/03/27	0	0.00	5	83.82	81.90	-5	2,700	-0.19%
2018/03/26	3	77.80	0	0.00	77.80	3	2,713	0.11%
2018/03/22	0	0.00	1	81.80	80.10	-1	2,805	-0.04%
2018/03/20	1	83.90	0	0.00	83.90	1	2,944	0.03%
2018/03/19	22	83.30	0	0.00	83.30	22	3,193	0.69%
2018/03/16	0	0.00	24	86.17	85.60	-24	3,280	-0.73%
2018/03/15	15	87.31	0	0.00	87.40	15	3,623	0.41%
2018/03/14	1	84.60	0	0.00	85.00	1	3,770	0.03%
2018/03/08	0	0.00	1	82.20	82.20	-1	4,000	-0.02%
2018/03/07	7	81.57	0	0.00	81.50	7	4,047	0.17%
2018/03/06	0	0.00	13	81.60	81.60	-13	4,145	-0.31%
2018/03/05	1	80.80	0	0.00	80.80	1	4,215	0.02%
2018/03/01	17	82.30	0	0.00	82.30	17	4,431	0.38%
2018/02/27	0	0.00	1	83.40	83.60	-1	4,492	-0.02%
2018/02/26	1	82.50	0	0.00	82.20	1	4,734	0.02%
2018/02/23	1	81.50	0	0.00	81.00	1	5,052	0.02%
2018/02/08	0	0.00	1	79.00	76.90	-1	5,081	-0.02%
2018/02/07	3	80.20	0	0.00	78.50	3	5,068	0.06%
2018/02/06	1	82.00	0	0.00	77.10	1	5,033	0.02%
2018/01/29	0	0.00	1	87.80	87.80	-1	4,676	-0.02%
2018/01/25	1	88.50	0	0.00	88.20	1	4,662	0.02%
2018/01/22	0	0.00	28	90.74	91.10	-28	4,675	-0.60%
2018/01/19	0	0.00	10	86.70	86.70	-10	4,622	-0.22%
2018/01/16	0	0.00	4	87.75	87.70	-4	4,581	-0.09%
2018/01/09	0	0.00	7	84.30	84.30	-7	4,632	-0.15%
2018/01/08	0	0.00	1	88.00	85.00	-1	4,646	-0.02%
2018/01/05	1	86.80	0	0.00	86.80	1	4,693	0.02%
2018/01/04	2	87.90	9	87.47	88.30	-7	4,709	-0.15%
2018/01/03	0	0.00	1	85.50	86.50	-1	4,696	-0.02%