環宇-KY (4991)-國票-敦北法人券商分點個股進出

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
94.3
漲跌
▼2.0
漲幅
-2.08%
成交量
19,727張
產業
上櫃半導體類股
191人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

環宇-KY (4991)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/12/11	119	99.05	121	99.99	94.30	-2	8,571	-0.02%	大買/大賣/
2024/12/10	66	99.98	2	99.15	96.30	64	8,243	0.78%
2024/12/09	76	106.55	80	107.76	107.00	-4	7,964	-0.05%
2024/12/06	436	108.55	603	109.31	111.00	-167	7,786	-2.14%	大買/大賣/鉅額交易
2024/12/05	29	103.35	29	105.59	106.00	0	7,352	0.00%
2024/12/04	427	110.22	455	111.40	108.00	-28	7,015	-0.40%	大買/大賣/
2024/12/03	319	110.52	314.5	111.43	107.50	4.5	6,576	0.07%	大買/大賣/
2024/12/02	274.5	105.35	68	100.12	106.50	206.5	5,975	3.46%	大買/鉅額交易
2024/11/29	136	97.04	38	94.91	97.20	98	5,536	1.77%	大買/
2024/11/28	33	94.39	24	94.18	92.30	9	5,235	0.17%
2024/11/27	9	96.32	11	98.97	102.50	-2	4,906	-0.04%
2024/11/20	0	0.00	1	87.10	86.50	-1	4,221	-0.02%
2024/11/08	1	94.50	2.3	93.83	89.40	-1.3	4,020	-0.03%
2024/11/07	3.3	91.56	2	90.80	93.00	1.3	3,586	0.03%
2024/11/06	34	80.63	37	81.96	84.60	-3	3,138	-0.10%
2024/11/05	10	81.96	394	83.43	83.50	-384	2,669	-14.39%	大賣/鉅額交易
2024/11/04	387	80.89	112	75.98	81.00	275	2,088	13.17%	大買/大賣/鉅額交易
2024/11/01	108	73.70	0	0.00	73.70	108	1,546	6.99%	大買/鉅額交易
2024/10/17	0	0.00	3	62.90	65.00	-3	1,202	-0.25%
2024/10/16	5	62.18	3.3	63.00	63.20	1.7	1,171	0.15%
2024/10/15	2.3	66.75	248	63.64	59.80	-245.7	912	-26.91%	大賣/鉅額交易
2024/10/14	50	56.18	121	58.90	60.80	-71	630	-11.26%	大賣/
2024/10/11	317	55.39	0	0.00	55.30	317	459	68.94%	大買/鉅額交易
2024/10/09	0	54.40	3.3	53.41	51.30	-3.3	302	-1.07%
2024/10/08	2.3	51.00	0	0.00	51.00	2.3	169	1.33%
2024/06/21	1	48.85	0	0.00	48.85	1	160	0.62%
2024/05/29	0	0.00	1	41.60	42.05	-1	100	-1.00%
2024/05/23	1	36.40	0	0.00	36.25	1	85	1.18%
2023/04/12	0	0.00	1	35.00	34.85	-1	41	-2.42%
2023/04/10	1	35.50	0	0.00	34.95	1	39	2.54%
2023/03/13	0	38.00	0	0.00	37.00	0	29	0.00%
2023/02/20	0	0.00	2	39.50	38.65	-2	29	-6.73%
2021/12/01	1	51.50	1	51.10	51.10	0	123	0.00%
2021/11/25	0	0.00	1	52.00	51.60	-1	122	-0.81%
2021/11/16	0	0.00	1	51.00	49.95	-1	118	-0.84%
2021/11/12	0	0.00	18	49.85	49.75	-18	116	-15.50%
2021/11/05	2	53.30	2	54.70	54.00	0	109	0.00%
2021/11/03	18	51.21	0	0.00	52.00	18	104	17.26%
2021/09/07	0	0.00	1	50.00	50.00	-1	117	-0.85%
2021/05/13	0	0.00	1	44.35	44.40	-1	345	-0.29%
2021/05/11	0	0.00	3	45.87	45.45	-3	340	-0.88%
2021/05/06	0	0.00	1	46.10	46.50	-1	340	-0.29%
2021/04/09	1	52.90	0	0.00	52.90	1	354	0.28%
2021/03/29	1	51.70	0	0.00	52.30	1	284	0.35%
2021/03/24	4	52.65	0	0.00	52.70	4	262	1.52%
2021/03/16	0	0.00	4	48.10	48.55	-4	205	-1.95%
2021/03/15	4	47.50	0	0.00	48.00	4	211	1.90%
2021/02/05	0	0.00	1	50.40	50.40	-1	224	-0.45%
2021/01/15	0	0.00	2	52.85	52.80	-2	207	-0.97%
2021/01/13	1	53.60	1	55.10	54.20	0	193	0.00%
2021/01/12	3	52.97	2	51.65	52.60	1	176	0.57%
2021/01/11	1	52.40	0	0.00	52.00	1	168	0.59%
2021/01/08	1	51.00	1	51.50	51.40	0	164	0.00%
2020/12/25	0	48.90	0	0.00	48.90	0	145	0.00%
2020/12/17	0	49.80	0	0.00	48.80	0	149	0.00%
2020/12/03	0	0.00	4	52.35	51.50	-4	134	-2.98%
2020/12/02	4	51.80	0	0.00	51.60	4	129	3.08%
2020/10/22	0	0.00	2	48.00	48.00	-2	155	-1.29%
2020/08/04	0	0.00	2	53.80	53.90	-2	482	-0.41%
2020/07/28	4	52.70	2	51.30	50.90	2	591	0.34%
2020/07/22	0	0.00	2	54.80	54.10	-2	661	-0.30%
2020/06/23	0	0.00	0	52.20	52.60	0	624	0.00%
2020/06/15	0	0.00	1	51.70	51.10	-1	687	-0.15%
2020/06/12	0	0.00	1	51.20	52.00	-1	701	-0.14%
2020/06/11	26	52.35	0	0.00	52.30	26	716	3.63%
2020/06/09	1	53.70	2	53.40	52.90	-1	751	-0.13%
2020/06/08	5	53.00	1	53.10	53.30	4	773	0.52%
2020/06/05	5	54.10	1	54.20	54.20	4	769	0.52%
2020/06/04	0	0.00	1	54.20	54.10	-1	783	-0.13%
2020/06/03	2	54.70	1	53.90	53.90	1	802	0.12%
2020/06/02	1	53.10	1	53.30	53.10	0	799	0.00%
2020/06/01	0	0.00	1	53.10	52.80	-1	813	-0.12%
2020/05/27	0	0.00	1	52.60	52.70	-1	864	-0.12%
2020/05/26	1	54.20	0	0.00	52.60	1	883	0.11%
2020/05/25	1	51.10	0	0.00	53.30	1	927	0.11%
2020/05/22	1	53.50	1	52.80	51.30	0	934	0.00%
2020/05/20	1	52.80	0	0.00	52.70	1	980	0.10%
2020/05/19	3	51.77	1	51.80	51.80	2	971	0.21%
2020/05/18	1	51.30	2	51.55	50.50	-1	970	-0.10%
2020/05/15	3	53.13	2	54.10	52.80	1	966	0.10%
2020/05/14	30	54.63	1	55.00	53.80	29	973	2.98%
2020/05/12	15	55.53	1	55.10	55.70	14	970	1.44%
2020/05/11	2	57.30	1	57.50	56.20	1	965	0.10%
2020/05/08	2	55.20	73	55.92	55.70	-71	948	-7.48%
2020/05/07	0	0.00	11	56.37	56.80	-11	914	-1.20%
2020/04/27	4	52.05	3	52.17	53.80	1	848	0.12%
2020/04/23	2	50.10	4	49.75	50.00	-2	830	-0.24%
2020/04/21	1	49.70	1	49.50	48.50	0	844	0.00%
2020/04/17	2	50.95	5	51.66	50.70	-3	868	-0.35%
2020/04/16	2	50.80	0	0.00	50.70	2	859	0.23%
2020/04/15	0	0.00	7	51.44	51.50	-7	858	-0.81%
2020/04/09	1	50.60	0	0.00	48.85	1	867	0.12%
2020/04/08	5	49.93	6	50.62	50.30	-1	875	-0.11%
2020/04/07	0	0.00	1	47.35	47.30	-1	871	-0.11%
2020/04/06	0	0.00	1	45.35	45.65	-1	869	-0.12%
2020/03/30	0	0.00	10	43.52	44.50	-10	879	-1.14%
2020/03/25	0	0.00	2	46.83	45.00	-2	870	-0.23%
2020/03/19	0	0.00	5	38.60	38.70	-5	881	-0.57%
2020/03/12	0	0.00	2	57.70	54.50	-2	854	-0.23%
2020/03/10	1	61.50	1	61.00	61.50	0	833	0.00%
2020/03/09	1	64.20	0	63.00	62.20	1	820	0.12%
2020/03/06	2	67.85	0	0.00	66.60	2	808	0.25%
2020/03/05	3	68.20	1	68.00	68.00	2	818	0.24%
2020/03/04	9	68.68	2	68.90	67.90	7	814	0.86%
2020/03/03	1	67.30	0	0.00	66.70	1	806	0.12%
2020/03/02	3	63.97	3	65.60	66.00	0	826	0.00%
2020/02/27	1	67.80	1	68.50	65.30	0	913	0.00%
2020/02/26	4	67.45	4	68.20	68.00	0	902	0.00%
2020/02/25	0	0.00	1	65.20	67.10	-1	876	-0.11%
2020/02/24	17	66.08	6	65.72	65.60	11	881	1.25%
2020/02/21	0	0.00	3	67.40	66.60	-3	892	-0.34%
2020/02/17	12	64.95	12	63.95	63.80	0	972	0.00%
2020/02/13	1	63.70	0	0.00	62.40	1	1,044	0.10%
2020/01/31	2	60.35	0	0.00	62.00	2	2,258	0.09%
2020/01/20	0	0.00	1	70.30	69.70	-1	2,281	-0.04%
2020/01/17	0	0.00	5	69.40	69.00	-5	2,279	-0.22%
2020/01/16	0	0.00	0	69.60	69.60	0	2,294	0.00%
2020/01/15	1	71.10	0	0.00	69.20	1	2,298	0.04%
2020/01/14	1	70.10	0	0.00	69.90	1	2,291	0.04%
2020/01/10	2	67.70	0	0.00	67.40	2	2,268	0.09%
2020/01/08	0	0.00	1	67.00	67.00	-1	2,281	-0.04%
2020/01/02	2	70.40	1	70.70	70.70	1	2,313	0.04%
2019/12/27	2	69.85	1	70.40	69.50	1	2,283	0.04%
2019/12/26	0	0.00	1	70.20	69.90	-1	2,277	-0.04%
2019/12/20	1	68.70	0	0.00	68.70	1	2,267	0.04%
2019/12/17	1	70.70	0	0.00	70.00	1	2,262	0.04%
2019/12/16	1	70.80	1	69.50	69.80	0	2,267	0.00%
2019/12/13	0	0.00	1	70.40	69.00	-1	2,274	-0.04%
2019/12/11	7	70.81	0	0.00	70.70	7	2,247	0.31%
2019/12/10	1	67.20	0	0.00	68.60	1	2,213	0.05%
2019/12/09	2	68.55	0	0.00	68.30	2	2,200	0.09%
2019/12/05	1	68.70	0	0.00	67.90	1	2,211	0.05%
2019/12/04	1	68.10	0	0.00	67.90	1	2,218	0.05%
2019/11/28	0	0.00	2	71.10	70.70	-2	2,193	-0.09%
2019/11/27	1	72.10	6	71.95	70.80	-5	2,186	-0.23%
2019/11/26	16	70.59	73	70.23	71.20	-57	2,168	-2.63%
2019/11/25	1	67.50	2	66.80	67.60	-1	2,081	-0.05%
2019/11/20	0	0.00	2	68.10	67.20	-2	2,058	-0.10%
2019/11/19	5	69.02	36	70.40	68.50	-31	2,077	-1.49%
2019/11/15	2	69.15	1	69.80	68.80	1	2,063	0.05%
2019/11/14	2	68.90	1	68.20	69.40	1	2,066	0.05%
2019/11/12	2	67.85	2	67.70	68.00	0	2,028	0.00%
2019/11/11	2	68.35	7	68.53	66.40	-5	1,983	-0.25%
2019/11/08	1	74.20	1	75.10	72.20	0	1,895	0.00%
2019/11/07	7	75.67	11	75.90	75.50	-4	1,832	-0.22%
2019/11/06	47	78.94	8	79.61	78.50	39	1,759	2.22%
2019/11/05	48	78.33	6	78.68	81.60	42	1,662	2.53%
2019/11/04	38	78.21	222	78.65	79.00	-184	1,567	-11.74%	大賣/鉅額交易
2019/11/01	203	76.50	5	73.66	76.80	198	1,264	15.66%	大買/鉅額交易
2019/10/31	20	73.08	12	72.76	69.90	8	1,020	0.78%
2019/10/30	1	70.00	1	71.00	71.00	0	781	0.00%
2019/10/29	1	65.30	1	64.00	64.60	0	749	0.00%
2019/10/28	0	0.00	1	66.80	65.60	-1	736	-0.14%
2019/10/24	1	64.40	2	65.10	65.20	-1	706	-0.14%
2019/10/21	1	63.10	11	63.24	63.20	-10	703	-1.42%
2019/10/18	1	63.80	1	63.90	63.60	0	715	0.00%
2019/10/16	1	65.20	0	0.00	63.10	1	729	0.14%
2019/10/15	1	64.30	0	0.00	64.20	1	714	0.14%
2019/10/14	1	64.10	1	65.00	64.60	0	701	0.00%
2019/10/09	10	61.86	0	0.00	61.70	10	659	1.52%
2019/10/04	0	0.00	2	60.10	59.90	-2	660	-0.30%
2019/10/03	2	60.70	0	0.00	60.90	2	660	0.30%
2019/10/02	0	0.00	1	60.00	60.60	-1	659	-0.15%
2019/09/25	1	60.60	0	0.00	60.60	1	660	0.15%
2019/09/19	5	62.46	2	63.40	62.80	3	658	0.46%
2019/09/18	0	0.00	7	61.40	61.90	-7	633	-1.11%
2019/09/12	0	0.00	6	60.50	60.60	-6	610	-0.98%
2019/09/09	0	0.00	5	63.38	63.10	-5	583	-0.86%
2019/09/06	1	63.50	0	0.00	63.40	1	580	0.17%
2019/09/05	3	63.73	1	63.90	64.10	2	567	0.35%
2019/09/04	2	63.50	1	63.60	63.50	1	564	0.18%
2019/08/30	1	62.40	0	0.00	61.70	1	555	0.18%
2019/08/29	4	63.00	1	64.20	62.70	3	548	0.55%
2019/08/28	0	0.00	8	63.93	64.00	-8	529	-1.51%
2019/08/26	2	62.80	3	62.03	62.00	-1	512	-0.20%
2019/08/23	1	65.50	4	65.30	65.30	-3	505	-0.59%
2019/08/22	11	66.05	9	66.98	65.50	2	498	0.40%
2019/08/21	4	64.55	0	0.00	65.00	4	457	0.87%
2019/08/20	6	65.42	60	66.06	64.40	-54	448	-12.05%
2019/08/19	6	65.73	87	66.54	65.10	-81	427	-18.96%
2019/08/16	3	63.63	7	62.97	64.60	-4	386	-1.04%
2019/08/14	0	0.00	2	61.55	61.10	-2	370	-0.54%
2019/08/06	1	57.40	1	58.70	59.00	0	394	0.00%
2019/08/02	2	60.10	0	0.00	60.00	2	425	0.47%
2019/08/01	0	0.00	1	61.20	61.60	-1	469	-0.21%
2019/07/30	1	60.00	0	0.00	59.50	1	468	0.21%
2019/07/26	0	0.00	1	61.50	61.30	-1	472	-0.21%
2019/07/25	51	62.01	0	0.00	61.00	51	469	10.86%
2019/07/24	52	61.58	4	61.65	61.70	48	464	10.32%
2019/07/23	0	0.00	3	61.13	60.00	-3	455	-0.66%
2019/07/22	0	0.00	2	60.95	60.00	-2	458	-0.44%
2019/07/18	5	58.56	9	58.97	58.40	-4	461	-0.87%
2019/07/17	0	0.00	1	57.00	57.00	-1	532	-0.19%
2019/07/11	0	0.00	5	57.94	57.70	-5	692	-0.72%
2019/07/10	2	56.35	0	0.00	56.20	2	685	0.29%
2019/07/03	0	0.00	2	56.90	56.10	-2	726	-0.28%
2019/07/02	3	57.67	2	57.40	56.70	1	735	0.14%
2019/07/01	0	0.00	3	57.03	57.10	-3	742	-0.40%
2019/06/26	0	0.00	1	55.70	55.20	-1	809	-0.12%
2019/06/21	0	0.00	1	55.90	54.90	-1	845	-0.12%
2019/06/19	0	0.00	1	54.40	54.30	-1	880	-0.11%
2019/06/12	0	0.00	1	54.70	53.80	-1	1,041	-0.10%
2019/06/11	0	0.00	1	54.10	54.10	-1	1,035	-0.10%
2019/05/22	0	0.00	3	54.10	53.30	-3	1,155	-0.26%
2019/05/15	0	0.00	2	53.90	54.00	-2	1,410	-0.14%
2019/05/14	2	50.80	2	52.25	53.70	0	1,428	0.00%
2019/05/13	5	52.28	0	0.00	53.00	5	1,443	0.35%
2019/05/10	10	54.16	0	0.00	54.00	10	1,460	0.68%
2019/05/09	10	56.88	4	58.80	55.50	6	1,454	0.41%
2019/05/08	3	60.27	0	0.00	60.70	3	1,418	0.21%
2019/05/06	1	60.70	0	0.00	60.80	1	1,466	0.07%
2019/05/02	0	0.00	3	61.47	61.40	-3	1,510	-0.20%
2019/04/29	2	60.05	8	60.25	60.00	-6	1,521	-0.39%
2019/04/26	1	60.70	0	0.00	60.80	1	1,520	0.07%
2019/04/24	0	0.00	6	62.65	62.50	-6	1,530	-0.39%
2019/04/23	2	64.55	3	65.27	63.10	-1	1,528	-0.07%
2019/04/22	3	62.70	3	62.40	62.70	0	1,445	0.00%
2019/04/19	9	62.42	2	62.40	62.10	7	1,437	0.49%
2019/04/18	4	63.55	6	62.25	61.70	-2	1,421	-0.14%
2019/04/17	0	0.00	2	62.10	61.80	-2	1,334	-0.15%
2019/04/16	3	60.50	6	60.13	61.00	-3	1,317	-0.23%
2019/04/15	5	60.36	0	0.00	60.40	5	1,333	0.38%
2019/04/12	2	59.55	0	0.00	59.60	2	1,348	0.15%
2019/04/11	0	0.00	5	61.20	61.10	-5	1,358	-0.37%
2019/04/10	0	0.00	1	61.60	62.00	-1	1,351	-0.07%
2019/04/09	5	61.44	1	62.10	61.30	4	1,351	0.30%
2019/04/08	0	0.00	1	61.50	61.30	-1	1,348	-0.07%
2019/04/03	2	60.60	0	0.00	60.50	2	1,349	0.15%
2019/04/02	2	61.25	0	0.00	61.20	2	1,340	0.15%
2019/04/01	0	0.00	6	62.80	61.80	-6	1,332	-0.45%
2019/03/29	0	0.00	3	62.27	62.00	-3	1,302	-0.23%
2019/03/28	4	60.88	0	0.00	60.10	4	1,266	0.32%
2019/03/27	5	61.12	6	61.35	61.20	-1	1,256	-0.08%
2019/03/26	1	59.70	0	0.00	59.50	1	1,239	0.08%
2019/03/25	6	59.57	0	0.00	59.40	6	1,237	0.48%
2019/03/21	0	0.00	3	62.03	61.60	-3	1,202	-0.25%
2019/03/20	3	60.13	5	60.88	62.00	-2	1,195	-0.17%
2019/03/19	0	0.00	2	62.90	60.60	-2	1,162	-0.17%
2019/03/18	2	61.30	0	0.00	61.20	2	1,124	0.18%
2019/03/15	12	59.63	11	60.98	60.70	1	1,103	0.09%
2019/03/14	3	59.20	4	58.60	58.30	-1	1,069	-0.09%
2019/03/13	1	58.70	0	0.00	58.40	1	1,075	0.09%
2019/03/07	0	0.00	3	58.80	57.20	-3	1,085	-0.28%
2019/03/06	1	60.90	1	59.60	59.70	0	1,084	0.00%
2019/03/05	1	60.30	0	0.00	60.40	1	1,079	0.09%
2019/03/04	50	60.09	0	0.00	59.80	50	1,081	4.62%
2019/02/27	100	60.11	0	0.00	60.00	100	1,081	9.24%
2019/02/26	50	61.63	74	61.80	61.00	-24	1,108	-2.17%
2019/02/25	13	61.24	5	61.46	61.30	8	1,121	0.71%
2019/02/22	1	60.90	1	60.50	60.50	0	1,118	0.00%
2019/02/21	13	61.35	2	61.00	61.20	11	1,101	1.00%
2019/02/20	59	61.57	31	62.39	61.20	28	1,076	2.60%
2019/02/19	9	57.19	4	59.08	61.20	5	909	0.55%
2019/02/18	25	55.86	2	55.70	55.70	23	835	2.75%
2019/02/15	3	57.60	4	56.65	56.20	-1	821	-0.12%
2019/02/14	0	0.00	1	56.00	56.00	-1	793	-0.13%
2019/02/13	2	56.30	0	0.00	55.80	2	787	0.25%
2019/02/12	0	0.00	1	55.00	55.70	-1	765	-0.13%
2019/01/30	3	54.87	1	54.00	53.90	2	715	0.28%
2019/01/29	4	55.20	1	56.20	54.80	3	707	0.42%
2019/01/28	4	56.65	0	0.00	56.40	4	702	0.57%
2019/01/25	5	56.52	2	56.40	56.00	3	699	0.43%
2019/01/24	6	56.43	9	57.19	55.80	-3	683	-0.44%
2019/01/23	7	53.71	1	53.50	53.80	6	637	0.94%
2019/01/21	1	53.60	3	53.57	53.40	-2	631	-0.32%
2019/01/18	2	52.20	0	0.00	52.20	2	636	0.31%
2019/01/17	3	51.83	9	52.37	52.40	-6	646	-0.93%
2019/01/16	1	52.30	93	52.59	52.00	-92	638	-14.42%
2019/01/15	2	53.00	108	52.93	52.70	-106	625	-16.94%	大賣/鉅額交易
2019/01/14	5	53.80	70	52.85	53.00	-65	614	-10.58%
2019/01/11	1	53.60	88	53.95	54.00	-87	617	-14.09%
2019/01/10	1	53.80	4	54.00	54.20	-3	610	-0.49%
2019/01/09	0	0.00	106	54.69	54.00	-106	607	-17.46%	大賣/鉅額交易
2019/01/08	0	0.00	211	55.59	54.80	-211	600	-35.15%	大賣/鉅額交易
2019/01/07	1	55.50	1	57.60	55.70	0	588	0.00%
2019/01/04	11.1	55.23	12	55.48	56.20	-1	577	-0.16%
2019/01/03	7	54.31	7	55.23	54.40	0	571	0.00%
2019/01/02	4	53.10	3	53.27	53.10	1	557	0.18%
2018/12/28	3	52.97	0	0.00	52.60	3	558	0.54%
2018/12/27	3	53.30	0	0.00	52.50	3	561	0.53%
2018/12/26	2	52.30	1	53.60	52.20	1	559	0.18%
2018/12/25	1	52.20	1	53.50	52.20	0	549	0.00%
2018/12/20	3	50.93	0	0.00	50.90	3	564	0.53%
2018/12/19	2	52.10	0	0.00	52.00	2	560	0.36%
2018/12/18	0	0.00	23	52.17	52.70	-23	558	-4.12%
2018/12/14	6	53.12	0	0.00	53.20	6	554	1.08%
2018/12/13	0	0.00	1	54.50	53.90	-1	555	-0.18%
2018/12/12	0	0.00	1	53.20	52.90	-1	551	-0.18%
2018/12/11	1	51.80	3	51.90	51.60	-2	550	-0.36%
2018/12/06	2	53.00	0	0.00	52.90	2	547	0.37%
2018/12/05	10	57.00	0	0.00	56.20	10	540	1.85%
2018/12/04	15	58.10	1	58.00	57.60	14	543	2.58%
2018/12/03	1	56.90	1	56.70	56.70	0	552	0.00%
2018/11/29	66	57.40	1	57.50	55.60	65	553	11.74%
2018/11/28	0	0.00	1	57.30	56.80	-1	556	-0.18%
2018/11/27	2	56.65	0	0.00	56.80	2	553	0.36%
2018/11/26	1	55.20	1	55.80	56.00	0	543	0.00%
2018/11/22	0	0.00	6	55.35	57.40	-6	493	-1.22%
2018/11/21	20	49.00	3	49.40	52.20	17	463	3.67%
2018/11/20	35	49.00	3	49.05	49.25	32	454	7.04%
2018/11/19	13	47.96	1	48.25	48.65	12	455	2.64%
2018/11/16	22	47.19	0	0.00	47.05	22	458	4.80%
2018/11/15	50	47.00	0	0.00	47.00	50	462	10.81%
2018/11/14	3	47.07	0	0.00	47.15	3	465	0.64%
2018/11/13	40	44.38	0	0.00	46.95	40	470	8.50%
2018/11/08	0	0.00	1	49.00	48.00	-1	483	-0.21%
2018/11/07	10	47.86	0	0.00	48.20	10	482	2.07%
2018/11/06	50	46.98	2	47.55	46.40	48	494	9.71%
2018/11/05	17	48.05	0	0.00	48.35	17	491	3.46%
2018/11/02	0	0.00	2	48.50	49.50	-2	489	-0.41%
2018/10/31	0	0.00	5	42.80	43.80	-5	458	-1.09%
2018/10/26	5	38.80	5	40.50	39.50	0	466	0.00%
2018/10/25	5	40.00	5	40.80	38.70	0	456	0.00%
2018/10/24	8	43.34	5	43.25	42.55	3	445	0.67%
2018/10/23	0	0.00	7	44.74	44.60	-7	444	-1.57%
2018/10/19	2	45.40	0	0.00	44.80	2	444	0.45%
2018/10/16	5	46.00	0	0.00	46.00	5	458	1.09%
2018/10/15	0	0.00	7	46.56	46.55	-7	457	-1.53%
2018/10/12	6	44.04	11	46.34	46.95	-5	458	-1.09%
2018/10/11	7	47.55	0	0.00	47.55	7	449	1.56%
2018/10/09	49	52.26	5	52.96	52.80	44	442	9.95%
2018/10/08	1	55.20	1	54.60	55.00	0	440	0.00%
2018/10/05	56	58.02	5	60.20	57.90	51	444	11.46%
2018/10/04	0	0.00	1	58.40	60.30	-1	438	-0.23%
2018/10/03	1	59.10	0	0.00	58.70	1	437	0.23%
2018/10/02	56	59.31	2	59.70	59.60	54	439	12.29%
2018/10/01	53	59.27	5	59.10	60.10	48	436	10.99%
2018/09/26	0	0.00	1	57.20	56.80	-1	447	-0.22%
2018/09/20	0	0.00	2	55.90	55.50	-2	468	-0.43%
2018/09/19	2	56.70	1	56.70	56.40	1	473	0.21%
2018/09/18	1	55.30	0	0.00	55.50	1	475	0.21%
2018/09/17	1	57.10	1	57.30	56.30	0	479	0.00%
2018/09/14	88	56.07	2	55.15	56.00	86	484	17.75%
2018/09/13	4	53.90	1	53.90	53.90	3	489	0.61%
2018/09/12	6	54.05	13	53.80	53.40	-7	491	-1.42%
2018/09/11	7	56.07	1	57.40	55.80	6	494	1.21%
2018/09/10	1	55.70	1	56.30	55.60	0	509	0.00%
2018/09/07	112	62.92	11	60.40	58.40	101	544	18.54%	大買/鉅額交易
2018/09/05	0	0.00	5	58.20	58.30	-5	532	-0.94%
2018/09/04	10	58.10	3	57.57	58.20	7	534	1.31%
2018/09/03	1	55.60	1	56.50	55.40	0	530	0.00%
2018/08/31	2	55.85	0	0.00	56.80	2	536	0.37%
2018/08/29	5	55.70	1	56.00	56.00	4	567	0.71%
2018/08/28	1	56.20	0	0.00	55.50	1	593	0.17%
2018/08/27	1	56.00	0	0.00	56.00	1	596	0.17%
2018/08/20	0	0.00	1	55.00	55.00	-1	637	-0.16%
2018/08/17	1	54.50	1	54.20	54.20	0	635	0.00%
2018/08/16	0	0.00	115	54.13	54.20	-115	633	-18.15%	大賣/鉅額交易
2018/08/15	0	0.00	50	55.60	55.40	-50	631	-7.92%
2018/08/09	2	60.95	0	0.00	60.90	2	640	0.31%
2018/08/07	1	62.80	0	0.00	62.80	1	659	0.15%
2018/08/06	1	63.60	0	0.00	63.50	1	670	0.15%
2018/08/03	1	63.60	0	0.00	64.00	1	674	0.15%
2018/07/31	1	63.40	1	62.90	63.20	0	726	0.00%
2018/07/26	0	0.00	1	64.50	64.20	-1	733	-0.14%
2018/07/23	1	63.00	0	0.00	63.40	1	754	0.13%
2018/07/19	1	69.30	0	0.00	69.10	1	780	0.13%
2018/07/18	2	69.75	0	0.00	69.50	2	810	0.25%
2018/07/17	50	70.54	3	71.40	69.80	47	824	5.70%
2018/07/16	0	0.00	1	70.00	70.50	-1	839	-0.12%
2018/07/13	1	69.40	2	69.85	69.40	-1	845	-0.12%
2018/07/12	1	67.60	0	0.00	67.40	1	862	0.12%
2018/07/11	0	0.00	1	67.80	67.30	-1	872	-0.11%
2018/07/10	1	66.60	0	0.00	67.20	1	878	0.11%
2018/07/05	1	68.50	0	0.00	66.40	1	879	0.11%
2018/07/04	3	69.47	0	0.00	68.80	3	879	0.34%
2018/07/03	5	70.82	4	72.90	70.50	1	878	0.11%
2018/07/02	0	0.00	2	69.90	70.00	-2	869	-0.23%
2018/06/29	2	69.80	1	70.00	70.00	1	871	0.11%
2018/06/28	3	69.67	0	0.00	69.00	3	873	0.34%
2018/06/27	3	70.27	2	71.40	70.20	1	876	0.11%
2018/06/25	5	70.44	0	0.00	70.10	5	895	0.56%
2018/06/22	0	0.00	1	72.90	72.10	-1	932	-0.11%
2018/06/21	0	0.00	1	72.30	72.70	-1	936	-0.11%
2018/06/20	2	70.35	0	0.00	71.00	2	964	0.21%
2018/06/19	2	72.85	5	73.10	72.50	-3	981	-0.31%
2018/06/15	11	77.60	7	75.93	75.00	4	977	0.41%
2018/06/13	1	73.70	0	0.00	73.70	1	973	0.10%
2018/06/08	1	73.90	0	0.00	74.00	1	1,063	0.09%
2018/06/07	1	75.40	0	0.00	75.30	1	1,082	0.09%
2018/06/04	0	0.00	3	71.00	71.10	-3	1,123	-0.27%
2018/06/01	0	0.00	2	70.20	69.80	-2	1,127	-0.18%
2018/05/31	3	68.47	0	0.00	68.60	3	1,140	0.26%
2018/05/30	2	69.50	0	0.00	70.00	2	1,148	0.17%
2018/05/29	0	0.00	4	71.30	71.30	-4	1,153	-0.35%
2018/05/28	4	71.70	2	71.55	73.10	2	1,178	0.17%
2018/05/17	0	0.00	2	70.50	70.00	-2	1,370	-0.15%
2018/05/16	1	68.60	4	68.50	69.20	-3	1,376	-0.22%
2018/05/15	4	68.80	2	70.40	68.80	2	1,412	0.14%
2018/05/14	1	70.40	3	70.33	71.10	-2	1,512	-0.13%
2018/05/11	2	70.40	2	70.90	69.90	0	1,540	0.00%
2018/05/10	0	0.00	3	70.10	70.50	-3	1,609	-0.19%
2018/05/09	3	68.80	0	0.00	68.60	3	1,750	0.17%
2018/05/08	4	68.45	15	68.57	68.50	-11	1,818	-0.60%
2018/05/07	8	67.10	3	68.00	65.60	5	1,927	0.26%
2018/05/04	6	66.47	0	0.00	66.80	6	1,944	0.31%
2018/05/02	0	0.00	2	66.70	66.00	-2	2,000	-0.10%
2018/04/30	2	65.50	0	0.00	66.40	2	2,020	0.10%
2018/04/27	1	65.90	0	0.00	65.00	1	2,093	0.05%
2018/04/26	4	66.68	7	63.70	63.10	-3	2,199	-0.14%
2018/04/25	6	66.45	1	67.50	66.10	5	2,207	0.23%
2018/04/24	2	66.55	2	68.30	66.00	0	2,236	0.00%
2018/04/23	1	72.50	0	0.00	72.00	1	2,230	0.04%
2018/04/20	3	74.83	1	77.20	75.30	2	2,253	0.09%
2018/04/18	4	75.10	2	74.60	73.90	2	2,310	0.09%
2018/04/17	6	76.98	0	0.00	76.30	6	2,300	0.26%
2018/04/16	0	0.00	1	79.00	78.80	-1	2,315	-0.04%
2018/04/12	0	0.00	1	78.00	78.00	-1	2,371	-0.04%
2018/04/11	2	76.80	0	0.00	77.30	2	2,402	0.08%
2018/04/10	2	77.20	1	78.20	77.00	1	2,447	0.04%
2018/04/09	5	78.10	30	77.93	78.90	-25	2,499	-1.00%
2018/04/03	3	77.77	5	78.30	77.90	-2	2,519	-0.08%
2018/04/02	1	80.30	0	0.00	79.20	1	2,534	0.04%
2018/03/31	0	0.00	2	79.90	79.70	-2	2,558	-0.08%
2018/03/30	4	79.95	2	81.35	79.90	2	2,584	0.08%
2018/03/29	6	80.53	0	0.00	80.30	6	2,635	0.23%
2018/03/28	8	80.83	3	81.47	80.70	5	2,665	0.19%
2018/03/27	14	82.91	16	81.56	81.90	-2	2,700	-0.07%
2018/03/26	4	77.68	66	77.65	77.80	-62	2,713	-2.29%
2018/03/23	16	77.58	0	0.00	77.40	16	2,764	0.58%
2018/03/22	2	80.40	57	81.36	80.10	-55	2,805	-1.96%
2018/03/21	1	83.00	0	0.00	82.70	1	2,865	0.03%
2018/03/20	2	82.80	3	82.50	83.90	-1	2,944	-0.03%
2018/03/19	7	83.94	78	84.00	83.30	-71	3,193	-2.22%
2018/03/16	0	0.00	52	86.10	85.60	-52	3,280	-1.58%
2018/03/15	3	87.67	3.9	87.31	87.40	-0.9	3,623	-0.02%
2018/03/13	1	84.90	3	85.63	84.60	-2	3,847	-0.05%
2018/03/12	2	84.30	8	85.19	84.30	-6	3,899	-0.15%
2018/03/09	1	82.10	0	0.00	82.30	1	3,944	0.03%
2018/03/07	0	0.00	3	81.50	81.50	-3	4,047	-0.07%
2018/03/06	1	81.60	33	81.93	81.60	-32	4,145	-0.77%
2018/03/05	6	81.32	0	0.00	80.80	6	4,215	0.14%
2018/03/02	3	82.07	0	0.00	82.20	3	4,345	0.07%
2018/03/01	1	81.80	0	0.00	82.30	1	4,431	0.02%
2018/02/27	1	83.50	5	84.44	83.60	-4	4,492	-0.09%
2018/02/26	2	82.30	0	0.00	82.20	2	4,734	0.04%
2018/02/23	0	0.00	3	81.13	81.00	-3	5,052	-0.06%
2018/02/21	0	0.00	7	78.90	80.50	-7	5,109	-0.14%
2018/02/12	2	75.60	0	0.00	75.60	2	5,109	0.04%
2018/02/09	4	72.80	4	72.60	75.50	0	5,121	0.00%
2018/02/08	6	77.53	7	77.39	76.90	-1	5,081	-0.02%
2018/02/07	4	80.08	4	80.43	78.50	0	5,068	0.00%
2018/02/06	47	77.77	47	78.00	77.10	0	5,033	0.00%
2018/02/05	8	85.01	7	84.41	85.60	1	4,929	0.02%
2018/02/02	4	89.65	3	88.30	88.30	1	4,923	0.02%
2018/02/01	6	91.65	6	92.32	90.70	0	4,950	0.00%
2018/01/31	13	89.22	6	89.07	89.70	7	4,843	0.14%
2018/01/30	48	90.57	16	89.44	87.70	32	4,782	0.67%
2018/01/29	2	87.90	7	87.47	87.80	-5	4,676	-0.11%
2018/01/26	13	88.84	12	87.52	87.10	1	4,682	0.02%
2018/01/25	6	88.67	7	88.39	88.20	-1	4,662	-0.02%
2018/01/24	0	0.00	5	88.50	88.10	-5	4,650	-0.11%
2018/01/23	9	89.44	8	90.20	88.40	1	4,648	0.02%
2018/01/22	7	88.97	1	88.30	91.10	6	4,675	0.13%
2018/01/19	6	86.47	5	86.30	86.70	1	4,622	0.02%
2018/01/18	2	87.65	8	87.31	86.20	-6	4,602	-0.13%
2018/01/17	13	87.94	6	87.57	87.20	7	4,575	0.15%
2018/01/15	0	0.00	1	86.80	87.30	-1	4,579	-0.02%
2018/01/11	3	84.83	0	0.00	84.10	3	4,623	0.06%
2018/01/10	4	84.65	7	84.03	84.00	-3	4,625	-0.06%
2018/01/09	13	84.82	8	84.31	84.30	5	4,632	0.11%
2018/01/08	1	85.50	6	86.42	85.00	-5	4,646	-0.11%
2018/01/05	0	0.00	1	87.70	86.80	-1	4,693	-0.02%
2018/01/04	2	86.95	20	87.65	88.30	-18	4,709	-0.38%
2018/01/03	10	88.34	3	87.57	86.50	7	4,696	0.15%
2018/01/02	7	83.71	7	84.00	84.90	0	4,653	0.00%