環宇-KY (4991)-中國信託券商分點個股進出

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
29.75
漲跌
▲0.95
漲幅
+3.30%
成交量
90張
產業
上櫃半導體類股▲3.49%
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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/19	0	0.00	2.5	28.84	28.95	-2.5	51	-4.85%
2024/04/02	0	0.00	2	30.35	30.25	-2	46	-4.29%
2024/03/29	3	31.75	3	31.45	30.35	0	45	0.00%
2024/03/28	0	0.00	1	30.70	31.90	-1	41	-2.41%
2024/03/11	1	29.50	2.5	29.52	29.70	-1.5	30	-4.92%
2024/03/08	0	0.00	11.4	29.56	29.50	-11.4	30	-37.72%
2024/03/07	1	29.95	2.5	29.80	29.75	-1.5	30	-4.94%
2024/03/06	0	0.00	27.5	30.11	30.05	-27.5	29	-93.81%
2024/03/05	0	0.00	4	30.19	30.20	-4	28	-13.98%
2024/03/04	0	0.00	21.8	30.37	30.45	-21.8	28	-76.62%
2024/03/01	0	0.00	2	30.53	30.75	-2	28	-7.14%
2024/02/29	0	0.00	19	30.98	30.80	-19	27	-69.22%
2024/02/27	0	0.00	7.5	30.89	31.55	-7.5	26	-28.43%
2024/02/26	0	0.00	1	31.80	31.65	-1	25	-3.89%
2024/02/23	0	0.00	26.5	30.60	30.90	-26.5	25	-104.68%
2024/02/22	1	30.00	5	30.37	31.20	-4	24	-16.29%
2024/02/20	0	0.00	2.5	30.23	30.35	-2.5	22	-11.31%
2024/02/15	0	0.00	14.5	30.38	30.20	-14.5	22	-65.12%
2024/02/05	0	0.00	5	30.02	30.10	-5	22	-22.54%
2024/02/01	0	0.00	10	30.26	30.10	-10	21	-46.84%
2024/01/31	0	0.00	5	30.01	30.05	-5	21	-23.47%
2024/01/30	0	0.00	2.5	30.09	30.20	-2.5	21	-11.78%
2024/01/29	0	0.00	7.5	30.47	30.55	-7.5	20	-35.86%
2024/01/26	0	0.00	5	30.62	30.60	-5	20	-24.08%
2024/01/10	1	31.20	0	0.00	31.15	1	31	3.22%
2023/12/27	0	0.00	5.5	32.17	32.80	-5.5	35	-15.44%
2023/12/05	1	33.75	0	0.00	32.75	1	40	2.47%
2023/12/01	1	32.90	0	0.00	33.00	1	41	2.42%
2023/11/30	0	0.00	1	33.05	33.00	-1	40	-2.44%
2023/11/29	0	0.00	2.5	32.72	32.90	-2.5	40	-6.15%
2023/11/27	1	33.15	0	0.00	32.80	1	41	2.43%
2023/11/16	0	0.00	1	33.15	32.95	-1	41	-2.40%
2023/11/07	0	0.00	2	34.30	34.15	-2	42	-4.67%
2023/11/06	0	0.00	4.5	34.36	34.25	-4.5	43	-10.44%
2023/10/31	1	35.20	0	0.00	34.50	1	39	2.52%
2023/10/30	0	0.00	52.8	34.30	34.40	-52.8	38	-135.71%
2023/10/27	0	0.00	14	33.86	34.15	-14	37	-37.60%
2023/09/21	0	0.00	7.5	31.67	31.75	-7.5	44	-16.82%
2023/09/12	0	0.00	53	31.91	31.40	-53	55	-94.76%
2023/09/08	0	0.00	2	33.93	33.80	-2	54	-3.68%
2023/08/25	0	0.00	2	30.93	31.05	-2	54	-3.69%
2023/08/21	0	0.00	3	31.83	31.50	-3	56	-5.27%
2023/08/01	0	0.00	7.5	33.69	33.40	-7.5	63	-11.88%
2023/07/28	0	0.00	1	34.20	34.00	-1	63	-1.57%
2023/07/18	0	0.00	2	33.75	34.00	-2	65	-3.06%
2023/07/13	0	0.00	2	34.23	34.10	-2	64	-3.12%
2023/07/10	0	0.00	1	36.50	35.95	-1	64	-1.56%
2023/06/29	0	0.00	5	33.00	32.50	-5	59	-8.47%
2023/06/26	0	0.00	1.3	32.17	32.70	-1.3	59	-2.17%
2023/06/20	5	33.65	0	0.00	33.45	5	63	7.90%
2023/06/14	2	29.95	0	0.00	30.30	2	54	3.68%
2023/06/09	1	30.60	0	0.00	30.60	1	54	1.84%
2023/06/08	0	0.00	1.5	30.13	30.55	-1.5	54	-2.76%
2023/06/06	10	30.93	0	0.00	30.90	10	55	17.97%
2023/06/05	3	30.92	0.1	30.85	30.90	2.9	55	5.27%
2023/06/02	0	0.00	1	31.00	30.85	-1	55	-1.80%
2023/05/09	0	0.00	5.7	31.00	31.00	-5.7	49	-11.46%
2023/04/24	0	0.00	2.5	34.07	34.25	-2.5	44	-5.65%
2023/04/17	0	0.00	1.1	34.95	35.00	-1.1	43	-2.52%
2023/04/12	0	0.00	26.3	34.78	34.85	-26.3	41	-63.67%
2023/04/06	0	0.00	8.5	35.20	35.20	-8.5	37	-22.81%
2023/03/28	0	0.00	1	34.90	35.20	-1	36	-2.76%
2023/03/22	0	0.00	3.5	34.72	34.65	-3.5	31	-11.22%
2023/03/21	0	0.00	3.5	34.80	35.00	-3.5	30	-11.55%
2023/03/20	0	0.00	7.5	35.60	35.70	-7.5	27	-26.90%
2023/03/16	0	0.00	8	36.28	36.15	-8	29	-27.49%
2023/03/13	0.1	37.50	0	0.00	37.00	0.1	29	0.20%
2023/03/09	0	0.00	6	37.28	37.35	-6	28	-20.82%
2023/03/08	0	0.00	2	37.38	37.40	-2	29	-6.88%
2023/03/06	0	0.00	2	37.68	37.60	-2	28	-7.06%
2023/03/03	0	0.00	1.2	37.30	37.60	-1.2	28	-4.18%
2023/03/02	0	0.00	2	37.73	37.70	-2	29	-6.71%
2023/03/01	0	0.00	7.6	37.57	37.75	-7.6	31	-24.26%
2023/02/24	0	0.00	5	37.53	37.60	-5	31	-16.08%
2023/02/23	0	0.00	7.5	37.90	37.90	-7.5	30	-24.31%
2023/02/21	1	38.70	0	0.00	38.75	1	30	3.25%
2023/02/13	0	0.00	50	37.43	38.35	-50	29	-168.16%
2022/12/14	0	0.00	2.5	39.50	39.75	-2.5	35	-7.10%
2022/10/12	0	0.00	2	37.60	37.60	-2	34	-5.85%
2022/09/13	0	0.00	6	40.61	40.50	-6	62	-9.53%
2022/08/24	0	0.00	15	39.05	39.00	-15	63	-23.64%
2022/08/16	0	0.00	1.9	39.12	39.70	-1.9	61	-3.08%
2022/08/12	0	0.00	4	38.38	38.85	-4	60	-6.56%
2022/08/10	0	0.00	57.1	38.73	39.00	-57.1	61	-93.39%
2022/08/02	0	0.00	1.5	39.70	39.85	-1.5	64	-2.32%
2022/07/20	0	0.00	3.5	41.59	40.80	-3.5	69	-5.04%
2022/07/18	0	0.00	8.5	41.66	42.10	-8.5	67	-12.52%
2022/06/30	0	0.00	2.5	33.36	33.50	-2.5	42	-5.84%
2022/06/09	0	0.00	45	37.74	37.50	-45	49	-91.09%
2022/05/27	0	0.00	1	36.00	36.85	-1	52	-1.92%
2022/05/23	0	0.00	1	37.20	37.45	-1	52	-1.90%
2022/05/13	0	0.00	2	35.50	36.15	-2	53	-3.71%
2022/05/03	0	0.00	4	39.83	39.55	-4	50	-7.86%
2022/04/20	0	0.00	2	40.73	40.70	-2	52	-3.79%
2022/04/06	0	0.00	2.5	40.34	40.50	-2.5	54	-4.61%
2022/03/31	0	0.00	2	40.80	40.90	-2	54	-3.69%
2022/03/29	0	0.00	3	41.43	40.95	-3	53	-5.63%
2022/03/28	0	0.00	9	41.63	41.80	-9	52	-17.19%
2022/03/25	0	0.00	15	41.45	41.80	-15	51	-29.15%
2022/03/23	0	0.00	2.5	41.72	41.70	-2.5	52	-4.72%
2022/03/22	0	0.00	2.5	42.18	42.25	-2.5	53	-4.68%
2022/03/15	0	0.00	1	43.30	43.05	-1	59	-1.68%
2022/02/14	0	0.00	3.5	45.17	45.20	-3.5	80	-4.36%
2022/02/07	1	45.20	0	0.00	45.05	1	95	1.04%
2022/01/19	0	0.00	2	45.45	45.60	-2	132	-1.51%
2021/12/15	2	50.80	0	0.00	50.00	2	129	1.54%
2021/12/14	1	51.00	0	0.00	51.10	1	127	0.78%
2021/12/07	1	50.00	0	0.00	49.75	1	122	0.82%
2021/11/17	0	0.00	9	50.50	51.00	-9	121	-7.38%
2021/11/15	0	0.00	6	50.00	49.25	-6	116	-5.15%
2021/11/03	0	0.00	12.5	51.36	52.00	-12.5	104	-11.99%
2021/11/02	18	54.89	0	0.00	52.80	18	101	17.68%
2021/11/01	2	53.50	2	53.50	53.50	0	85	0.00%
2021/10/25	0	0.00	7.5	47.75	47.80	-7.5	73	-10.22%
2021/09/22	1	49.00	1	48.80	49.05	0	105	0.00%
2021/09/01	0	0.00	1.5	49.98	49.95	-1.5	116	-1.29%
2021/08/25	0	0.00	1	49.50	49.50	-1	110	-0.90%
2021/08/02	0	0.00	1	48.30	48.70	-1	118	-0.84%
2021/07/28	0	0.00	8	47.61	47.55	-8	122	-6.55%
2021/07/23	0	0.00	3	48.63	48.25	-3	135	-2.21%
2021/07/22	0	0.00	2	47.93	48.80	-2	135	-1.47%
2021/07/21	0	0.00	1	46.80	46.00	-1	133	-0.75%
2021/07/20	0	0.00	4.5	46.06	45.85	-4.5	132	-3.41%
2021/07/14	0	0.00	1	45.90	45.30	-1	146	-0.68%
2021/07/13	0	0.00	1	45.55	44.80	-1	149	-0.67%
2021/07/12	1	45.25	0	0.00	45.25	1	150	0.66%
2021/06/28	0	0.00	0.2	45.30	45.55	-0.2	216	-0.09%
2021/06/23	4	45.55	1	45.30	45.60	3	246	1.22%
2021/06/17	1	44.95	0	0.00	46.40	1	320	0.31%
2021/06/04	0.2	45.30	0	0.00	44.40	0.2	327	0.06%
2021/05/28	0	0.00	5.5	46.00	46.00	-5.5	332	-1.67%
2021/04/16	0	0.00	1	52.00	51.40	-1	356	-0.28%
2021/04/14	0	0.00	16.5	51.15	51.50	-16.5	358	-4.61%
2021/04/13	0	0.00	9	52.60	52.00	-9	356	-2.52%
2021/04/12	0	0.00	9	52.80	52.80	-9	354	-2.54%
2021/04/08	1	53.10	13.5	53.41	54.00	-12.5	351	-3.56%
2021/04/07	0	0.00	6	53.10	53.10	-6	341	-1.76%
2021/04/01	0	0.00	3.5	52.91	53.20	-3.5	321	-1.09%
2021/03/30	0	0.00	9	53.28	53.70	-9	303	-2.97%
2021/03/26	2	52.00	4.5	51.88	51.90	-2.5	281	-0.89%
2021/03/24	46	52.79	81	52.53	52.70	-35	262	-13.32%
2021/03/23	1	51.20	0	0.00	50.40	1	222	0.45%
2021/03/19	10	48.80	0	0.00	49.80	10	200	5.00%
2021/03/18	30	49.13	0	0.00	49.20	30	198	15.14%
2021/01/29	0	0.00	1	52.00	51.80	-1	225	-0.44%
2021/01/25	0	0.00	2.5	52.24	52.70	-2.5	221	-1.13%
2021/01/22	1	51.90	0	0.00	51.20	1	216	0.46%
2020/12/21	0	0.00	1	49.45	49.40	-1	150	-0.66%
2020/12/18	1	49.00	1	48.75	48.60	0	149	0.00%
2020/12/14	1	50.60	0	0.00	50.10	1	148	0.67%
2020/11/16	0	0.00	1	48.65	48.20	-1	127	-0.78%
2020/11/12	0	0.00	2	46.70	46.95	-2	127	-1.56%
2020/10/26	0	0.00	2	47.80	48.00	-2	148	-1.34%
2020/10/22	1	47.80	0	0.00	48.00	1	155	0.64%
2020/10/15	1	47.60	0	0.00	47.35	1	169	0.59%
2020/10/14	2	48.13	0	0.00	47.65	2	171	1.17%
2020/10/08	1	49.80	0	0.00	49.60	1	189	0.53%
2020/09/25	0	0.00	1	47.30	47.45	-1	302	-0.33%
2020/09/24	0	0.00	12	48.80	48.15	-12	308	-3.89%
2020/09/18	0	0.00	7	49.80	49.80	-7	330	-2.12%
2020/09/14	19	51.19	0	0.00	50.10	19	338	5.61%
2020/08/27	0	0.00	17.5	47.28	47.10	-17.5	410	-4.27%
2020/08/21	0	0.00	2.5	47.17	47.20	-2.5	417	-0.60%
2020/08/05	0	0.00	18	54.03	54.10	-18	463	-3.88%
2020/07/28	1	51.20	0	0.00	50.90	1	591	0.17%
2020/07/27	0	0.00	1	51.90	51.90	-1	597	-0.17%
2020/07/24	1	53.00	0	0.00	52.80	1	613	0.16%
2020/07/20	0	0.00	2	53.30	53.50	-2	665	-0.30%
2020/07/14	0	0.00	12	55.50	55.30	-12	668	-1.80%
2020/07/10	1	55.30	1	55.50	55.40	0	684	0.00%
2020/07/09	1	59.00	0	0.00	57.70	1	677	0.15%
2020/07/06	0	0.00	5	54.40	54.60	-5	617	-0.81%
2020/07/02	0	0.00	1	54.90	54.60	-1	627	-0.16%
2020/06/30	11	53.53	0	0.00	53.10	11	613	1.79%
2020/06/17	0	0.00	1	52.00	51.70	-1	643	-0.16%
2020/06/12	1	51.50	0	0.00	52.00	1	701	0.14%
2020/06/10	0	0.00	5	53.90	54.00	-5	725	-0.69%
2020/06/09	5	53.30	5	53.50	52.90	0	751	0.00%
2020/06/03	10	54.15	0	0.00	53.90	10	802	1.25%
2020/06/02	0	0.00	2	53.65	53.10	-2	799	-0.25%
2020/05/26	1	53.00	0	0.00	52.60	1	883	0.11%
2020/05/22	1	51.60	0	0.00	51.30	1	934	0.11%
2020/05/20	0	0.00	2	53.20	52.70	-2	980	-0.20%
2020/05/19	2	51.20	0	0.00	51.80	2	971	0.21%
2020/05/18	0	0.00	4.5	51.72	50.50	-4.5	970	-0.46%
2020/05/12	1	55.50	0	0.00	55.70	1	970	0.10%
2020/05/07	19	53.70	23	55.83	56.80	-4	914	-0.44%
2020/05/06	1	52.70	0	0.00	52.30	1	868	0.12%
2020/05/05	2	52.80	0	0.00	52.10	2	864	0.23%
2020/04/29	20	53.35	15	53.70	53.20	5	863	0.58%
2020/04/28	16	53.18	16	54.00	53.20	0	856	0.00%
2020/04/27	20	52.49	21.5	53.10	53.80	-1.5	848	-0.18%
2020/04/20	0	0.00	1	50.30	50.80	-1	866	-0.12%
2020/04/17	1	52.70	0	0.00	50.70	1	868	0.12%
2020/04/16	0	0.00	2	50.95	50.70	-2	859	-0.23%
2020/04/15	14	51.47	10	52.64	51.50	4	858	0.47%
2020/04/14	0	0.00	1	49.45	49.70	-1	843	-0.12%
2020/04/13	1	47.90	0	0.00	48.00	1	851	0.12%
2020/04/10	0	0.00	2	48.60	49.15	-2	853	-0.23%
2020/04/09	0	0.00	3	49.17	48.85	-3	867	-0.35%
2020/04/01	1	45.60	0	0.00	45.10	1	872	0.11%
2020/03/31	0	44.40	0	0.00	44.70	0	880	0.00%
2020/03/30	0	0.00	1	43.30	44.50	-1	879	-0.11%
2020/03/26	0	0.00	1	44.10	45.30	-1	873	-0.11%
2020/03/25	2	46.30	0	0.00	45.00	2	870	0.23%
2020/03/24	1	44.95	0	0.00	44.35	1	867	0.12%
2020/03/23	0	0.00	2	42.15	42.15	-2	864	-0.23%
2020/03/20	7	41.59	3	41.12	42.55	4	880	0.45%
2020/03/19	0	0.00	8	38.70	38.70	-8	881	-0.91%
2020/03/18	0	0.00	4	43.05	42.80	-4	860	-0.46%
2020/03/17	0	0.00	17	42.32	42.15	-17	864	-1.97%
2020/03/16	2	46.10	8	47.68	45.20	-6	881	-0.68%
2020/03/12	0	0.00	15	55.12	54.50	-15	854	-1.75%
2020/03/10	0	0.00	8	60.84	61.50	-8	833	-0.96%
2020/03/09	1	62.70	9	62.60	62.20	-8	820	-0.98%
2020/03/06	0	0.00	5	67.38	66.60	-5	808	-0.62%
2020/03/05	0	0.00	1.5	67.97	68.00	-1.5	818	-0.18%
2020/03/04	10	68.80	2	68.60	67.90	8	814	0.98%
2020/03/02	0	0.00	2.5	65.12	66.00	-2.5	826	-0.30%
2020/02/27	0	0.00	6	67.12	65.30	-6	913	-0.66%
2020/02/26	11	67.95	5	67.40	68.00	6	902	0.66%
2020/02/25	2	66.65	0	0.00	67.10	2	876	0.23%
2020/02/21	1	66.60	8	66.45	66.60	-7	892	-0.78%
2020/02/12	0	0.00	20	63.20	63.20	-20	1,131	-1.77%
2020/02/07	0	0.00	18	62.60	62.10	-18	1,359	-1.32%
2020/02/06	5	62.80	10	63.17	63.50	-5	1,455	-0.34%
2020/02/03	0	0.00	10	58.21	60.10	-10	2,234	-0.45%
2020/01/31	0	0.00	49	62.46	62.00	-49	2,258	-2.17%
2020/01/30	1	62.90	38	63.25	62.80	-37	2,266	-1.63%
2020/01/20	0	0.00	20	69.67	69.70	-20	2,281	-0.88%
2020/01/17	1	69.00	0	0.00	69.00	1	2,279	0.04%
2020/01/15	4	71.00	0	0.00	69.20	4	2,298	0.17%
2020/01/10	0	0.00	4	67.68	67.40	-4	2,268	-0.18%
2020/01/08	0	0.00	9	67.04	67.00	-9	2,281	-0.39%
2020/01/07	0	0.00	7	67.63	67.50	-7	2,288	-0.31%
2020/01/03	2	71.40	0	0.00	69.70	2	2,323	0.09%
2020/01/02	13	70.60	0	0.00	70.70	13	2,313	0.56%
2019/12/31	0	0.00	1	69.60	68.90	-1	2,296	-0.04%
2019/12/30	0	0.00	76	69.91	69.90	-76	2,289	-3.32%
2019/12/27	16	69.81	0	0.00	69.50	16	2,283	0.70%
2019/12/26	62	69.99	10	70.00	69.90	52	2,277	2.28%
2019/12/19	0	0.00	4	68.90	68.70	-4	2,266	-0.18%
2019/12/18	0	0.00	11	69.69	69.30	-11	2,262	-0.49%
2019/12/17	0	0.00	10	70.45	70.00	-10	2,262	-0.44%
2019/12/16	0	0.00	14	69.79	69.80	-14	2,267	-0.62%
2019/12/13	0	0.00	16	69.89	69.00	-16	2,274	-0.70%
2019/12/12	0	0.00	25	70.64	70.70	-25	2,266	-1.10%
2019/12/11	10	69.94	13	70.49	70.70	-3	2,247	-0.13%
2019/12/10	4	67.90	0	0.00	68.60	4	2,213	0.18%
2019/12/09	16	68.66	0	0.00	68.30	16	2,200	0.73%
2019/12/06	2	67.90	0	0.00	68.50	2	2,214	0.09%
2019/12/03	7	68.46	0	0.00	67.80	7	2,225	0.31%
2019/12/02	1	67.60	19	67.38	67.60	-18	2,218	-0.81%
2019/11/29	1	70.30	6	69.95	69.70	-5	2,202	-0.23%
2019/11/28	2	70.75	2	70.70	70.70	0	2,193	0.00%
2019/11/27	2	71.95	1	71.70	70.80	1	2,186	0.05%
2019/11/26	36	71.95	4	71.50	71.20	32	2,168	1.48%
2019/11/25	0	0.00	1	67.00	67.60	-1	2,081	-0.05%
2019/11/22	1	67.00	1	67.60	66.90	0	2,077	0.00%
2019/11/21	14	67.77	0	0.00	68.10	14	2,066	0.68%
2019/11/20	6	66.60	2	66.70	67.20	4	2,058	0.19%
2019/11/19	1	69.50	0	0.00	68.50	1	2,077	0.05%
2019/11/15	2	68.90	0	0.00	68.80	2	2,063	0.10%
2019/11/12	8	68.03	0	0.00	68.00	8	2,028	0.39%
2019/11/11	0	0.00	15	69.50	66.40	-15	1,983	-0.76%
2019/11/08	0	0.00	3	74.70	72.20	-3	1,895	-0.16%
2019/11/07	2	78.05	2	78.30	75.50	0	1,832	0.00%
2019/11/06	7	79.90	71	78.83	78.50	-64	1,759	-3.64%
2019/11/05	1	78.20	21	78.16	81.60	-20	1,662	-1.20%
2019/11/04	114	78.41	5.8	78.74	79.00	108.2	1,567	6.90%	大買/鉅額交易
2019/11/01	58	74.69	19	73.57	76.80	39	1,264	3.08%
2019/10/31	12	72.22	25.1	70.94	69.90	-13.1	1,020	-1.29%
2019/10/25	0	0.00	15	64.55	64.70	-15	707	-2.12%
2019/10/24	13	64.14	0	0.00	65.20	13	706	1.84%
2019/10/23	7	63.80	0	0.00	63.70	7	697	1.00%
2019/10/22	3	64.40	0	0.00	64.40	3	705	0.43%
2019/10/18	0	0.00	23.1	63.85	63.60	-23.1	715	-3.23%
2019/10/17	0	0.00	3.6	63.49	64.20	-3.6	716	-0.50%
2019/10/16	0	0.00	1	64.10	63.10	-1	729	-0.14%
2019/10/15	0	0.00	2	64.30	64.20	-2	714	-0.28%
2019/10/09	5	61.80	0	0.00	61.70	5	659	0.76%
2019/10/02	0	0.00	1	59.90	60.60	-1	659	-0.15%
2019/09/24	0	0.00	5	60.86	61.10	-5	665	-0.75%
2019/09/20	0	0.00	1	62.50	61.90	-1	662	-0.15%
2019/09/19	1	63.40	10	63.41	62.80	-9	658	-1.37%
2019/09/17	0	0.00	6	59.90	59.60	-6	612	-0.98%
2019/09/12	0	0.00	1	60.20	60.60	-1	610	-0.16%
2019/09/10	0	0.00	7	59.21	59.20	-7	605	-1.16%
2019/09/05	0	0.00	12	63.22	64.10	-12	567	-2.11%
2019/09/04	6	63.55	7	62.26	63.50	-1	564	-0.18%
2019/09/02	3	62.90	0	0.00	62.80	3	559	0.54%
2019/08/28	0	0.00	4.8	63.49	64.00	-4.8	529	-0.91%
2019/08/27	0	0.00	10	62.54	62.70	-10	516	-1.94%
2019/08/26	0	0.00	7	62.30	62.00	-7	512	-1.37%
2019/08/23	0	0.00	11	65.48	65.30	-11	505	-2.17%
2019/08/22	0	0.00	21	66.56	65.50	-21	498	-4.21%
2019/08/21	1	65.00	1	64.70	65.00	0	457	0.00%
2019/08/20	0	0.00	1	64.40	64.40	-1	448	-0.22%
2019/08/19	14	67.21	10	65.30	65.10	4	427	0.94%
2019/08/16	0	0.00	22	64.35	64.60	-22	386	-5.69%
2019/08/15	0	0.00	10	60.93	61.30	-10	368	-2.71%
2019/08/12	2	59.30	0	0.00	59.60	2	382	0.52%
2019/08/08	10	59.72	0	0.00	59.20	10	387	2.58%
2019/08/06	4	58.18	10	58.95	59.00	-6	394	-1.52%
2019/08/05	0	0.00	4	59.50	59.10	-4	407	-0.98%
2019/08/02	10	60.37	1	60.10	60.00	9	425	2.12%
2019/07/30	0	0.00	3	59.80	59.50	-3	468	-0.64%
2019/07/25	0.1	60.70	0	0.00	61.00	0.1	469	0.01%
2019/07/24	60	61.71	20	61.65	61.70	40	464	8.60%
2019/07/23	70	60.75	10	60.00	60.00	60	455	13.18%
2019/07/18	4	58.70	10	58.50	58.40	-6	461	-1.30%
2019/07/17	0	0.00	1	56.90	57.00	-1	532	-0.19%
2019/07/16	0	0.00	3	56.70	56.40	-3	547	-0.55%
2019/07/11	1	57.70	26	57.81	57.70	-25	692	-3.61%
2019/07/09	0	0.00	10	56.20	56.20	-10	691	-1.45%
2019/07/08	1	55.20	0	0.00	55.40	1	702	0.14%
2019/07/05	7	56.21	0	0.00	55.90	7	712	0.98%
2019/07/04	10	56.54	0	0.00	56.40	10	718	1.39%
2019/06/25	6	55.85	0	0.00	54.50	6	821	0.73%
2019/06/24	11	55.42	0	0.00	55.60	11	841	1.31%
2019/06/20	4	55.40	0	0.00	55.40	4	860	0.47%
2019/06/19	1	54.40	0	0.00	54.30	1	880	0.11%
2019/06/17	0	0.00	5.8	53.71	53.80	-5.8	927	-0.63%
2019/06/11	3	53.50	0	0.00	54.10	3	1,035	0.29%
2019/05/30	0	0.00	6	52.08	51.60	-6	1,068	-0.56%
2019/05/29	1	52.30	0	0.00	52.10	1	1,069	0.09%
2019/05/24	3	52.70	0	0.00	52.60	3	1,121	0.27%
2019/05/22	1	53.70	0	0.00	53.30	1	1,155	0.09%
2019/05/17	0	0.00	4	52.88	53.70	-4	1,384	-0.29%
2019/05/16	3	54.00	0	0.00	53.90	3	1,405	0.21%
2019/05/15	1	53.80	0	0.00	54.00	1	1,410	0.07%
2019/05/14	10	53.50	0	0.00	53.70	10	1,428	0.70%
2019/05/13	1	51.90	0	0.00	53.00	1	1,443	0.07%
2019/05/10	0	0.00	101.5	54.74	54.00	-101.5	1,460	-6.95%	大賣/鉅額交易
2019/05/09	1	54.90	21.6	57.24	55.50	-20.6	1,454	-1.41%
2019/05/02	0	0.00	2	60.85	61.40	-2	1,510	-0.13%
2019/04/26	1	60.70	0	0.00	60.80	1	1,520	0.07%
2019/04/24	0	0.00	16	62.59	62.50	-16	1,530	-1.05%
2019/04/23	66	64.69	10	65.80	63.10	56	1,528	3.66%
2019/04/19	0	0.00	1	62.00	62.10	-1	1,437	-0.07%
2019/04/18	42	63.36	2	63.70	61.70	40	1,421	2.81%
2019/04/17	1	61.90	33.5	61.94	61.80	-32.5	1,334	-2.44%
2019/04/16	0	0.00	3	60.10	61.00	-3	1,317	-0.23%
2019/04/15	0	0.00	1.5	60.40	60.40	-1.5	1,333	-0.11%
2019/04/12	0	0.00	2	60.05	59.60	-2	1,348	-0.15%
2019/04/11	8	61.78	2.7	61.24	61.10	5.3	1,358	0.39%
2019/04/10	12	61.55	8	61.30	62.00	4	1,351	0.29%
2019/04/08	0	0.00	1	61.30	61.30	-1	1,348	-0.07%
2019/04/03	0	0.00	1.5	60.60	60.50	-1.5	1,349	-0.11%
2019/04/01	1	61.40	10	63.00	61.80	-9	1,332	-0.68%
2019/03/29	0	0.00	21	62.02	62.00	-21	1,302	-1.61%
2019/03/27	0	0.00	30	59.60	61.20	-30	1,256	-2.39%
2019/03/26	0	0.00	10	59.80	59.50	-10	1,239	-0.81%
2019/03/22	300	61.91	11	61.17	61.50	289	1,223	23.61%	大買/鉅額交易
2019/03/21	1	62.10	0	0.00	61.60	1	1,202	0.08%
2019/03/20	0	0.00	1	61.80	62.00	-1	1,195	-0.08%
2019/03/19	1	60.80	57	62.23	60.60	-56	1,162	-4.82%
2019/03/18	54	62.17	0	0.00	61.20	54	1,124	4.80%
2019/03/13	10	58.70	0	0.00	58.40	10	1,075	0.93%
2019/03/12	0	0.00	10	59.40	58.80	-10	1,078	-0.93%
2019/03/08	0	0.00	10	57.90	57.80	-10	1,087	-0.92%
2019/03/07	10	58.20	0	0.00	57.20	10	1,085	0.92%
2019/03/06	10	59.80	0	0.00	59.70	10	1,084	0.92%
2019/03/05	0	0.00	2.5	59.66	60.40	-2.5	1,079	-0.23%
2019/03/04	0	0.00	3	60.33	59.80	-3	1,081	-0.28%
2019/02/27	0	0.00	20	60.10	60.00	-20	1,081	-1.85%
2019/02/26	0	61.00	19	61.86	61.00	-19	1,108	-1.71%
2019/02/25	30	61.07	4	61.73	61.30	26	1,121	2.32%
2019/02/22	10	60.60	0	0.00	60.50	10	1,118	0.89%
2019/02/20	26	61.89	104	62.44	61.20	-78	1,076	-7.24%	大賣/
2019/02/19	16	59.79	104	59.76	61.20	-88	909	-9.68%	大賣/
2019/02/18	0	0.00	10	55.80	55.70	-10	835	-1.20%
2019/02/15	21	57.01	20	57.79	56.20	1	821	0.12%
2019/02/13	0	0.00	1	56.00	55.80	-1	787	-0.13%
2019/02/12	11	54.25	0	0.00	55.70	11	765	1.44%
2019/02/11	30	53.78	0	0.00	54.60	30	747	4.01%
2019/01/29	1	55.50	0	0.00	54.80	1	707	0.14%
2019/01/28	0	0.00	13	58.13	56.40	-13	702	-1.85%
2019/01/25	48	56.77	26	56.50	56.00	22	699	3.15%
2019/01/24	116	56.44	10	56.20	55.80	106	683	15.50%	大買/鉅額交易
2019/01/15	10	53.00	0	0.00	52.70	10	625	1.60%
2019/01/11	0	0.00	6	54.00	54.00	-6	617	-0.97%
2019/01/08	15	56.73	0	0.00	54.80	15	600	2.50%
2019/01/07	4	57.88	0	0.00	55.70	4	588	0.68%
2019/01/04	3	55.67	13	56.36	56.20	-10	577	-1.73%
2019/01/03	0	0.00	32	55.06	54.40	-32	571	-5.60%
2019/01/02	0	0.00	10	53.10	53.10	-10	557	-1.79%
2018/12/28	26	53.43	0	0.00	52.60	26	558	4.66%
2018/12/27	0	0.00	2	53.70	52.50	-2	561	-0.36%
2018/12/26	0	0.00	4	53.48	52.20	-4	559	-0.72%
2018/12/25	14	52.76	10	52.26	52.20	4	549	0.73%
2018/12/20	10	51.11	0	0.00	50.90	10	564	1.77%
2018/12/17	0	0.00	10	53.90	52.80	-10	556	-1.80%
2018/12/07	5	53.00	0	0.00	52.80	5	550	0.91%
2018/12/03	18	57.84	0	0.00	56.70	18	552	3.26%
2018/11/28	0	0.00	10	56.94	56.80	-10	556	-1.80%
2018/11/27	31	56.27	1	56.50	56.80	30	553	5.42%
2018/11/26	0	0.00	10	56.00	56.00	-10	543	-1.84%
2018/11/23	1	59.80	11	58.45	54.80	-10	537	-1.86%
2018/11/22	2	55.00	11	55.83	57.40	-9	493	-1.82%
2018/11/21	9	49.44	11	51.11	52.20	-2	463	-0.43%
2018/11/19	10	48.28	1	48.10	48.65	9	455	1.98%
2018/11/14	0	0.00	3	47.47	47.15	-3	465	-0.64%
2018/11/07	3	47.50	0	0.00	48.20	3	482	0.62%
2018/11/06	1	47.20	0	0.00	46.40	1	494	0.20%
2018/11/05	4	48.64	23	48.11	48.35	-19	491	-3.87%
2018/11/02	20	47.33	51	48.34	49.50	-31	489	-6.34%
2018/11/01	31	45.40	0	0.00	45.40	31	462	6.70%
2018/10/30	6	41.20	3	41.20	41.95	3	458	0.65%
2018/10/29	4	40.80	67.3	40.89	41.20	-63.3	465	-13.59%
2018/10/26	0	0.00	4	40.00	39.50	-4	466	-0.86%
2018/10/25	4	39.18	0	0.00	38.70	4	456	0.88%
2018/10/12	10	45.90	1	46.30	46.95	9	458	1.96%
2018/10/11	0	0.00	2	47.55	47.55	-2	449	-0.45%
2018/10/09	0	0.00	36	53.66	52.80	-36	442	-8.14%
2018/10/05	21	59.53	10	58.19	57.90	11	444	2.47%
2018/10/03	10	58.50	0	0.00	58.70	10	437	2.29%
2018/10/02	38	59.55	0	0.00	59.60	38	439	8.65%
2018/10/01	0	0.00	2	59.00	60.10	-2	436	-0.46%
2018/09/28	0	0.00	4	56.25	56.80	-4	430	-0.93%
2018/09/27	0	0.00	3	56.80	56.50	-3	439	-0.68%
2018/09/20	0	0.00	9	55.57	55.50	-9	468	-1.92%
2018/09/18	0	0.00	6	55.65	55.50	-6	475	-1.26%
2018/09/13	0	0.00	14	54.06	53.90	-14	489	-2.86%
2018/09/12	0	0.00	21	53.76	53.40	-21	491	-4.27%
2018/09/10	0	0.00	6	55.78	55.60	-6	509	-1.18%
2018/09/07	0	0.00	10	58.50	58.40	-10	544	-1.84%
2018/09/03	20	56.35	0	0.00	55.40	20	530	3.77%
2018/08/21	0	0.00	15	54.70	55.00	-15	623	-2.40%
2018/08/16	1	54.20	2	54.00	54.20	-1	633	-0.16%
2018/08/15	0	0.00	5	56.24	55.40	-5	631	-0.79%
2018/08/10	3	61.40	0	0.00	62.00	3	627	0.48%
2018/08/09	1	61.20	0	0.00	60.90	1	640	0.16%
2018/08/03	30	63.54	0	0.00	64.00	30	674	4.45%
2018/08/02	0	0.00	5	61.62	61.60	-5	683	-0.73%
2018/07/31	5	62.40	3	63.30	63.20	2	726	0.28%
2018/07/23	0	0.00	7	64.66	63.40	-7	754	-0.93%
2018/07/19	0	0.00	8	69.34	69.10	-8	780	-1.03%
2018/07/17	6	71.70	1.3	70.52	69.80	4.8	824	0.58%
2018/07/16	6	70.60	0	0.00	70.50	6	839	0.71%
2018/07/13	1	69.80	0	0.00	69.40	1	845	0.12%
2018/07/11	2	67.40	0	0.00	67.30	2	872	0.23%
2018/07/10	0	0.00	10	67.04	67.20	-10	878	-1.14%
2018/07/06	0	0.00	10	66.20	67.40	-10	881	-1.13%
2018/07/05	0	0.00	20	68.01	66.40	-20	879	-2.27%
2018/07/04	0	0.00	6	69.77	68.80	-6	879	-0.68%
2018/07/03	19	71.72	1	72.50	70.50	18	878	2.05%
2018/07/02	3	69.73	0	0.00	70.00	3	869	0.34%
2018/06/29	5	69.70	0	0.00	70.00	5	871	0.57%
2018/06/27	3	70.83	0	0.00	70.20	3	876	0.34%
2018/06/22	9	73.44	3	73.53	72.10	6	932	0.64%
2018/06/21	1	72.60	0	0.00	72.70	1	936	0.11%
2018/06/20	1	72.50	0	0.00	71.00	1	964	0.10%
2018/06/19	2	73.50	0	0.00	72.50	2	981	0.20%
2018/06/15	1	79.00	1	78.70	75.00	0	977	0.00%
2018/06/14	1	73.00	0	0.00	73.40	1	950	0.11%
2018/06/13	3	74.20	5	73.66	73.70	-2	973	-0.21%
2018/06/12	0	0.00	10	74.31	73.80	-10	992	-1.01%
2018/06/11	10	73.00	10	73.14	73.20	0	1,049	0.00%
2018/06/08	0	0.00	55	74.09	74.00	-55	1,063	-5.17%
2018/06/07	6	75.97	2	76.50	75.30	4	1,082	0.37%
2018/06/06	15	73.99	31	74.03	74.10	-16	1,130	-1.42%
2018/06/05	11	73.96	7	73.69	73.30	4	1,126	0.35%
2018/06/04	4	71.10	1	71.30	71.10	3	1,123	0.27%
2018/06/01	1	68.50	2	69.65	69.80	-1	1,127	-0.09%
2018/05/31	30	68.88	0	0.00	68.60	30	1,140	2.63%
2018/05/29	2	72.40	5	71.90	71.30	-3	1,153	-0.26%
2018/05/28	1	71.50	1	71.40	73.10	0	1,178	0.00%
2018/05/25	1	70.50	5	70.16	70.40	-4	1,225	-0.33%
2018/05/24	0	0.00	5	70.60	70.40	-5	1,245	-0.40%
2018/05/23	20	70.25	10	70.50	70.10	10	1,264	0.79%
2018/05/22	12	71.02	0	0.00	70.60	12	1,292	0.93%
2018/05/21	8	70.88	0	0.00	70.70	8	1,319	0.61%
2018/05/16	31	68.97	10	68.84	69.20	21	1,376	1.53%
2018/05/14	0	0.00	7	70.23	71.10	-7	1,512	-0.46%
2018/05/10	15	70.47	3	69.13	70.50	12	1,609	0.75%
2018/05/08	14	69.02	6	68.63	68.50	8	1,818	0.44%
2018/05/07	5	67.76	0	0.00	65.60	5	1,927	0.26%
2018/05/02	1	66.40	0	0.00	66.00	1	2,000	0.05%
2018/04/30	8	65.03	2	66.40	66.40	6	2,020	0.30%
2018/04/27	1	64.70	0	0.00	65.00	1	2,093	0.05%
2018/04/25	5	67.50	0	0.00	66.10	5	2,207	0.23%
2018/04/24	2	66.75	12	67.82	66.00	-10	2,236	-0.45%
2018/04/20	5	77.40	0	0.00	75.30	5	2,253	0.22%
2018/04/16	1	79.20	0	0.00	78.80	1	2,315	0.04%
2018/04/13	2	78.10	0	0.00	78.20	2	2,336	0.09%
2018/04/10	1	78.60	0	0.00	77.00	1	2,447	0.04%
2018/04/03	1	78.10	0	0.00	77.90	1	2,519	0.04%
2018/04/02	0	0.00	5	79.20	79.20	-5	2,534	-0.20%
2018/03/31	2	79.95	3	80.00	79.70	-1	2,558	-0.04%
2018/03/30	0	0.00	2	81.65	79.90	-2	2,584	-0.08%
2018/03/29	2	80.70	0	0.00	80.30	2	2,635	0.08%
2018/03/28	8	81.01	1	82.00	80.70	7	2,665	0.26%
2018/03/27	3	82.10	0.1	81.90	81.90	2.9	2,700	0.11%
2018/03/26	0	0.00	1	77.90	77.80	-1	2,713	-0.04%
2018/03/23	0	0.00	1	77.30	77.40	-1	2,764	-0.04%
2018/03/22	0	0.00	0	80.50	80.10	0	2,805	0.00%
2018/03/19	15	84.40	0	0.00	83.30	15	3,193	0.47%
2018/03/16	1	86.20	2	86.00	85.60	-1	3,280	-0.03%
2018/03/15	1	87.50	0	0.00	87.40	1	3,623	0.03%
2018/03/14	0	0.00	1	84.90	85.00	-1	3,770	-0.03%
2018/03/13	4	84.80	1	84.60	84.60	3	3,847	0.08%
2018/03/12	22	85.58	11	83.52	84.30	11	3,899	0.28%
2018/03/07	2	81.75	1	81.50	81.50	1	4,047	0.02%
2018/03/01	2	82.00	2	82.60	82.30	0	4,431	0.00%
2018/02/27	7	84.61	7	84.60	83.60	0	4,492	0.00%
2018/02/26	1	82.00	37	82.34	82.20	-36	4,734	-0.76%
2018/02/23	2	81.10	2	82.25	81.00	0	5,052	0.00%
2018/02/22	1	81.50	6	82.00	81.10	-5	5,095	-0.10%
2018/02/21	2	79.15	32	80.04	80.50	-30	5,109	-0.59%
2018/02/12	5	76.30	0	0.00	75.60	5	5,109	0.10%
2018/02/09	1	71.70	36	70.77	75.50	-35	5,121	-0.68%
2018/02/08	12	77.43	2	77.55	76.90	10	5,081	0.20%
2018/02/07	9	78.64	8	80.26	78.50	1	5,068	0.02%
2018/02/06	14	81.09	63	79.67	77.10	-49	5,033	-0.97%
2018/02/05	17	84.35	2	84.85	85.60	15	4,929	0.30%
2018/02/02	46	90.34	19	90.91	88.30	27	4,923	0.55%
2018/02/01	47	92.27	30	91.80	90.70	17	4,950	0.34%
2018/01/31	3	89.90	7	89.30	89.70	-4	4,843	-0.08%
2018/01/30	57	90.38	26	90.85	87.70	31	4,782	0.65%
2018/01/29	0	0.00	1	87.80	87.80	-1	4,676	-0.02%
2018/01/26	2	88.00	0	0.00	87.10	2	4,682	0.04%
2018/01/25	2	88.35	16	88.68	88.20	-14	4,662	-0.30%
2018/01/24	5	87.78	0	0.00	88.10	5	4,650	0.11%
2018/01/23	11	89.38	173	89.70	88.40	-162	4,648	-3.48%	大賣/鉅額交易
2018/01/22	19	88.05	62	88.97	91.10	-43	4,675	-0.92%
2018/01/19	25	86.22	1	86.50	86.70	24	4,622	0.52%
2018/01/18	24	89.05	6	88.48	86.20	18	4,602	0.39%
2018/01/17	8	87.65	15	88.18	87.20	-7	4,575	-0.15%
2018/01/16	11	87.15	3	87.77	87.70	8	4,581	0.17%
2018/01/15	11	87.44	83	87.31	87.30	-72	4,579	-1.57%
2018/01/12	0	0.00	2	84.65	84.70	-2	4,562	-0.04%
2018/01/11	0	0.00	9	84.28	84.10	-9	4,623	-0.19%
2018/01/10	0	0.00	1	84.50	84.00	-1	4,625	-0.02%
2018/01/09	0	0.00	9	84.41	84.30	-9	4,632	-0.19%
2018/01/08	21	88.25	2	86.45	85.00	19	4,646	0.41%
2018/01/05	17	87.62	0	0.00	86.80	17	4,693	0.36%
2018/01/04	36	87.59	3	87.57	88.30	33	4,709	0.70%
2018/01/03	0	0.00	1	87.00	86.50	-1	4,696	-0.02%
2018/01/02	0	0.00	32	84.16	84.90	-32	4,653	-0.69%