永冠-KY (1589)-玉山-士林券商分點個股進出

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

永冠-KY

(1589)

可現股當沖

股價
37.95
漲跌
▼0.75
漲幅
-1.94%
成交量
420張
產業
上市電機機械類股
300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

永冠-KY (1589)籌碼相關－玉山-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	12	38.38	37.95	-12	329	-3.64%
2024/12/10	1	39.30	4	38.93	38.90	-3	341	-0.88%
2024/11/11	5	39.28	0	0.00	39.85	5	341	1.46%
2024/11/06	1	39.10	0	0.00	39.10	1	317	0.31%
2024/11/01	1	38.60	1	38.10	39.20	0	349	0.00%
2024/10/30	1	38.65	0	0.00	38.80	1	349	0.29%
2024/10/28	2	39.73	0	0.00	39.75	2	344	0.58%
2024/10/24	0	0.00	1	40.20	39.70	-1	349	-0.29%
2024/09/26	1	44.55	0	0.00	43.50	1	375	0.27%
2024/09/25	2	44.85	0	0.00	44.70	2	378	0.53%
2024/09/20	1	45.20	0	0.00	45.10	1	383	0.26%
2024/09/19	1	44.70	0	0.00	44.90	1	376	0.27%
2024/09/10	1	42.35	0	0.00	42.05	1	380	0.26%
2024/08/07	0	41.50	0	0.00	40.80	0	471	0.01%
2024/08/05	2	38.70	0	0.00	38.05	2	489	0.41%
2024/08/02	1	42.35	8	42.51	42.25	-7	477	-1.47%
2024/07/30	1	42.55	0	0.00	43.05	1	508	0.20%
2024/07/26	1	43.70	0	0.00	44.15	1	518	0.19%
2024/07/16	1	45.25	1	45.30	45.30	0	538	0.00%
2024/07/08	2	45.55	2	45.25	45.00	0	604	0.00%
2024/07/05	0	0.00	5	46.30	46.65	-5	613	-0.82%
2024/07/04	5	46.00	0	0.00	46.00	5	612	0.82%
2024/06/26	0	0.00	5	44.88	44.90	-5	629	-0.79%
2024/06/25	7	44.26	8	44.68	44.70	-1	634	-0.15%
2024/06/24	6	44.75	7	45.29	44.70	-1	639	-0.16%
2024/06/21	7	44.54	0	0.00	44.60	7	644	1.09%
2024/06/18	5	44.30	0	0.00	44.55	5	678	0.74%
2024/06/04	0	0.00	10	44.85	44.90	-10	963	-1.04%
2024/05/16	0	0.00	1	46.60	46.70	-1	1,551	-0.06%
2024/05/06	10	46.25	10	46.05	46.25	0	1,506	0.00%
2024/05/03	1	46.60	0	0.00	46.60	1	1,499	0.07%
2024/05/02	6	47.43	5	47.65	47.75	1	1,475	0.07%
2024/04/26	1	49.00	0	0.00	48.80	1	1,454	0.07%
2024/04/24	0	0.00	2	49.40	49.25	-2	1,459	-0.14%
2024/04/23	0	0.00	10	49.63	49.20	-10	1,469	-0.68%
2024/04/22	12	49.13	0	0.00	49.05	12	1,475	0.81%
2024/04/16	1	47.65	0	0.00	47.60	1	1,457	0.07%
2024/04/12	1	49.55	0	0.00	49.70	1	1,436	0.07%
2024/04/11	1	49.95	0	0.00	50.40	1	1,421	0.07%
2024/04/02	0	0.00	2	51.10	51.00	-2	1,432	-0.14%
2024/03/29	1	51.50	1	51.30	51.30	0	1,425	0.00%
2024/03/20	0	0.00	8	51.10	50.40	-8	1,374	-0.58%
2024/03/19	8	51.30	0	0.00	51.10	8	1,367	0.59%
2024/03/18	1	51.50	0	0.00	51.90	1	1,359	0.07%
2024/03/14	10	50.80	29	51.20	50.90	-19	1,340	-1.42%
2024/03/13	20	55.84	0	0.00	52.60	20	1,311	1.52%
2024/03/12	3	58.43	3	58.73	58.40	0	1,210	0.00%
2024/03/11	8	56.49	5	56.54	56.80	3	1,203	0.25%
2024/03/08	18	59.76	11	59.61	57.80	7	1,178	0.59%
2024/03/07	1	63.80	0	0.00	62.90	1	1,096	0.09%
2024/03/06	0	64.00	0	0.00	63.60	0	1,024	0.00%
2024/03/04	10	58.34	9	59.54	61.10	1	838	0.12%
2024/03/01	22	58.40	16	58.66	58.90	6	753	0.80%
2024/02/29	0	0.00	3.9	57.34	58.10	-3.9	626	-0.63%
2024/02/27	1	54.20	0	0.00	52.90	1	564	0.18%
2024/02/26	8.1	53.15	27	53.25	53.80	-18.9	547	-3.46%
2024/02/23	20	52.78	0	0.00	52.20	20	532	3.75%
2024/02/22	1.1	53.84	10	53.35	53.90	-8.9	519	-1.71%
2024/02/21	11.1	52.21	0	0.00	51.90	11.1	485	2.29%
2024/02/20	0	0.00	1	52.60	52.60	-1	481	-0.21%
2024/02/19	15	51.94	15	52.37	52.20	0	478	0.00%
2024/02/16	5	51.10	5	51.40	51.40	0	468	0.00%
2024/02/15	10	50.05	10	50.30	50.60	0	478	0.00%
2024/01/31	0	0.00	2	50.50	50.50	-2	484	-0.41%
2024/01/30	2	50.60	0	0.00	50.70	2	484	0.41%
2024/01/29	0	0.00	12	51.10	51.00	-12	485	-2.47%
2024/01/26	3	50.90	0	0.00	50.80	3	487	0.62%
2024/01/25	7	50.94	0	0.00	50.80	7	491	1.43%
2024/01/24	2	51.40	0	0.00	51.10	2	491	0.41%
2024/01/23	0	0.00	20	51.60	51.70	-20	494	-4.05%
2024/01/19	6	50.82	1	50.40	50.40	5	489	1.02%
2024/01/18	1	50.50	1	50.90	50.60	0	480	0.00%
2024/01/17	17.1	50.83	11	51.25	50.70	6.1	478	1.27%
2024/01/16	9	51.88	0	0.00	51.30	9	466	1.93%
2024/01/15	0	0.00	4	51.60	52.70	-4	460	-0.87%
2024/01/12	6.1	51.24	5	52.14	51.50	1.1	453	0.24%
2024/01/10	3.1	50.86	0	0.00	50.60	3.1	452	0.69%
2024/01/09	7	51.50	2	51.50	51.50	5	452	1.11%
2024/01/08	0	0.00	5	52.30	51.60	-5	447	-1.12%
2024/01/05	10.2	51.65	3	52.00	52.00	7.2	451	1.59%
2024/01/04	0	0.00	1	53.20	52.00	-1	459	-0.22%
2024/01/03	4	51.63	4	52.00	52.10	0	459	0.00%
2024/01/02	1	53.50	0	0.00	52.50	1	452	0.22%
2023/12/29	0	0.00	10	52.78	54.00	-10	434	-2.30%
2023/12/28	5.1	52.30	0	0.00	52.50	5.1	420	1.21%
2023/12/27	5	52.00	0	0.00	51.80	5	412	1.21%
2023/12/26	0	0.00	1	51.80	51.80	-1	408	-0.24%
2023/12/25	1	51.40	8	51.61	51.60	-7	412	-1.70%
2023/12/22	8	51.15	0	0.00	51.40	8	417	1.92%
2023/12/20	0	0.00	8	51.30	52.00	-8	416	-1.92%
2023/12/19	9	51.03	1	50.70	50.70	8	419	1.91%
2023/12/18	0.2	51.80	1	52.20	51.70	-0.8	425	-0.19%
2023/12/15	0	0.00	10	51.82	51.70	-10	435	-2.30%
2023/12/07	11	50.80	0	0.00	50.70	11	431	2.55%
2023/12/06	1	52.90	1	51.80	51.60	0	427	0.00%
2023/12/05	0	51.30	5	51.20	51.00	-5	410	-1.21%
2023/12/04	2	50.75	1	50.80	50.80	1	409	0.24%
2023/12/01	1.3	51.00	0	0.00	51.10	1.3	408	0.32%
2023/11/29	1.2	50.50	1	50.90	50.80	0.2	413	0.05%
2023/11/28	4	50.73	0	0.00	50.60	4	416	0.96%
2023/11/27	1	51.60	0	0.00	50.80	1	421	0.24%
2023/11/22	0	0.00	1	50.10	49.90	-1	443	-0.23%
2023/11/21	0.2	49.53	0	0.00	49.50	0.2	444	0.04%
2023/11/17	0	49.50	0	0.00	49.40	0	445	0.00%
2023/11/16	1	49.45	0	0.00	49.45	1	446	0.22%
2023/11/15	0	0.00	1	50.10	50.20	-1	453	-0.22%
2023/11/14	1	49.15	0	0.00	49.30	1	480	0.21%
2023/11/13	1	51.20	2	52.20	51.20	-1	465	-0.22%
2023/11/10	0	0.00	1	52.20	52.00	-1	464	-0.22%
2023/10/31	1	51.70	0	0.00	51.00	1	491	0.20%
2023/07/28	2	58.50	0	0.00	57.90	2	2,317	0.09%
2023/07/25	2	59.00	0	0.00	59.10	2	2,399	0.08%
2023/07/12	1	65.70	0	0.00	63.60	1	2,699	0.04%
2023/06/14	1	70.70	0	0.00	70.70	1	3,420	0.03%
2023/06/13	0	0.00	0.1	70.61	70.60	-0.1	3,412	0.00%
2023/05/26	1.2	72.13	0	0.00	71.70	1.2	3,172	0.04%
2023/05/25	3	77.54	0	0.00	78.10	3	3,065	0.10%
2023/05/23	0.2	85.43	0	0.00	85.00	0.2	2,890	0.01%
2023/05/22	3	81.80	2	82.00	84.40	1	2,823	0.04%
2023/05/12	0	0.00	0.1	78.70	76.90	-0.1	2,674	0.00%
2023/05/11	0	0.00	0.1	78.70	77.20	-0.1	2,682	0.00%
2023/05/08	2	83.80	0	0.00	83.80	2	2,552	0.08%
2023/05/05	2	83.10	2	83.40	83.00	0	2,519	0.00%
2023/05/04	2	82.00	4	82.77	83.40	-2	2,527	-0.08%
2023/05/03	2	84.10	2	83.00	82.60	0	2,522	0.00%
2023/05/02	3	82.90	0	0.00	82.90	3	2,467	0.12%
2023/04/18	1	79.90	1	79.60	80.00	0	2,177	0.00%
2023/04/17	1	81.30	0.1	80.70	80.90	0.9	2,111	0.04%
2023/04/14	1	85.60	1	82.40	82.40	0	2,025	0.00%
2023/03/24	0	0.00	1	81.00	81.40	-1	1,449	-0.07%
2023/03/22	21	81.09	20	79.25	79.30	1	1,312	0.08%
2023/03/21	8	76.63	8	75.84	76.80	0	1,142	0.00%
2023/02/22	0	0.00	1	70.40	70.50	-1	614	-0.16%
2023/02/21	2	71.00	1	72.00	70.90	1	591	0.17%
2023/02/17	0	0.00	0.2	68.29	68.60	-0.2	531	-0.04%
2023/02/16	0	68.00	0	0.00	67.30	0	518	0.00%
2023/02/10	0	0.00	1	66.60	66.50	-1	486	-0.21%
2023/02/09	2	65.30	2	65.60	65.60	0	475	0.00%
2023/02/01	0.2	66.70	0	0.00	68.00	0.2	330	0.06%
2023/01/30	0	60.60	0	0.00	61.00	0	300	0.00%
2023/01/05	1	59.60	0	0.00	59.40	1	284	0.35%
2023/01/04	10	59.10	10	59.35	59.30	0	281	0.00%
2022/12/06	3	57.10	3	57.40	57.00	0	580	0.00%
2022/10/20	2	51.30	3	51.73	53.20	-1	553	-0.18%
2022/10/19	2	54.30	2	54.60	53.90	0	539	0.00%
2022/10/18	1	54.90	0	0.00	54.60	1	534	0.19%
2022/10/03	1	63.19	1	61.80	61.10	0	464	0.00%
2022/09/29	0	0.00	0.1	62.50	61.60	-0.1	396	-0.03%
2022/09/02	0	0.00	1	55.00	55.10	-1	369	-0.27%
2022/09/01	2	55.20	1	55.50	55.10	1	377	0.26%
2022/08/30	0	0.00	2	55.30	55.50	-2	393	-0.51%
2022/08/29	5	55.00	3	55.50	54.90	2	395	0.51%
2022/08/26	1	56.60	1	56.70	56.60	0	397	0.00%
2022/08/22	0	0.00	2	56.20	56.50	-2	414	-0.48%
2022/08/19	2	55.50	1	55.80	55.50	1	415	0.24%
2022/08/17	1	56.20	0	0.00	56.20	1	423	0.24%
2022/08/16	1	56.60	1	56.30	56.30	0	426	0.00%
2022/07/22	1	58.20	1	58.30	57.70	0	928	0.00%
2022/06/24	0	0.00	1	57.80	58.10	-1	1,539	-0.06%
2022/06/22	1	55.50	1	57.30	55.50	0	1,528	0.00%
2022/06/21	0	0.00	4	56.00	56.70	-4	1,532	-0.26%
2022/06/20	0	0.00	1	54.30	54.50	-1	1,529	-0.07%
2022/06/17	0	0.00	1	55.10	56.00	-1	1,527	-0.07%
2022/06/15	1	59.10	1	59.30	57.50	0	1,519	0.00%
2022/06/13	1	56.80	0	0.00	56.60	1	1,482	0.07%
2022/05/26	0	0.00	2	52.00	51.30	-2	1,446	-0.14%
2022/05/23	2	51.85	3	51.77	51.80	-1	1,473	-0.07%
2022/05/20	0	0.00	1	53.20	52.50	-1	1,470	-0.07%
2022/05/13	1	54.60	0	0.00	53.10	1	1,401	0.07%
2022/05/12	0.1	55.20	2	53.35	53.00	-1.9	1,364	-0.14%
2022/05/05	2	67.70	0	0.00	66.40	2	1,269	0.16%
2022/05/03	6	67.72	2	67.30	67.00	4	1,229	0.33%
2022/04/28	9	70.97	7	72.11	70.40	2	1,118	0.18%
2022/04/27	42	71.41	42	70.40	72.50	0	1,015	0.00%
2022/04/26	5	67.00	6.7	68.14	69.40	-1.7	666	-0.26%
2022/04/25	1	63.30	1	63.50	63.10	0	530	0.00%
2022/04/21	2	65.95	2	66.05	65.30	0	522	0.00%
2022/04/20	4	67.03	1	67.20	66.50	3	512	0.59%
2022/04/18	0	0.00	1	64.00	63.60	-1	466	-0.21%
2022/04/15	3	65.20	2	65.30	63.90	1	464	0.22%
2022/04/13	0.3	63.00	0	0.00	62.40	0.3	431	0.07%
2022/04/06	2	65.15	2	65.20	65.70	0	415	0.00%
2022/04/01	1	63.70	1	64.10	63.80	0	371	0.00%
2022/03/31	0.1	64.05	0	0.00	63.00	0.1	371	0.02%
2022/03/23	1.1	63.12	1	63.20	63.10	0.1	391	0.01%
2022/03/18	1	64.60	1	64.20	64.30	0	391	0.00%
2022/03/09	1	63.50	0	0.00	63.90	1	392	0.25%
2022/03/03	1	67.60	1	67.90	67.90	0	384	0.00%
2022/02/10	0	0.00	1	66.80	66.20	-1	359	-0.28%
2022/01/24	1	63.90	1	64.10	63.70	0	339	0.00%
2022/01/19	1	62.40	1	62.70	62.80	0	342	0.00%
2022/01/17	1	62.40	1	62.60	62.70	0	343	0.00%
2022/01/13	3	63.83	4	64.10	63.70	-1	348	-0.29%
2022/01/12	1	63.00	0	0.00	63.00	1	342	0.29%
2022/01/11	4	63.08	4	63.28	63.00	0	345	0.00%
2022/01/04	1	62.50	1	62.70	64.00	0	343	0.00%
2021/12/24	1	61.00	1	61.00	61.40	0	482	0.00%
2021/12/22	0	61.10	0	0.00	61.40	0	544	0.00%
2021/12/21	1	61.00	1	61.10	61.70	0	541	0.00%
2021/12/20	1	64.10	1	64.30	61.90	0	538	0.00%
2021/12/17	1	61.40	4	63.10	61.40	-3	522	-0.57%
2021/12/16	2	60.45	2	61.00	61.40	0	502	0.00%
2021/12/15	0	0.00	3	61.33	61.40	-3	506	-0.59%
2021/12/14	4	60.88	0	0.00	61.40	4	508	0.79%
2021/12/13	1	61.00	1	61.30	61.40	0	511	0.00%
2021/12/10	0	0.00	1	61.20	61.30	-1	512	-0.20%
2021/12/08	1	60.80	0	0.00	60.90	1	512	0.19%
2021/12/07	2	60.85	0	0.00	60.90	2	512	0.39%
2021/12/06	1	60.60	1	60.90	60.90	0	513	0.00%
2021/11/30	0.1	61.30	0	0.00	61.10	0.1	511	0.02%
2021/11/08	0	0.00	5	63.50	63.50	-5	542	-0.92%
2021/11/04	0	0.00	1	64.30	64.00	-1	545	-0.18%
2021/10/28	1	64.30	0	0.00	65.00	1	538	0.19%
2021/10/25	0	63.00	0	0.00	63.40	0	531	0.00%
2021/10/20	0	65.69	0	0.00	65.50	0	535	0.00%
2021/10/06	1	68.00	1	66.50	66.30	0	585	0.00%
2021/10/01	1	68.00	1	65.50	65.30	0	530	0.00%
2021/09/30	2	67.25	2	67.30	67.00	0	472	0.00%
2021/09/28	1	61.60	1	61.20	61.10	0	448	0.00%
2021/09/13	0	0.00	1	63.70	64.50	-1	498	-0.20%
2021/09/01	0.1	67.50	0	0.00	66.80	0.1	581	0.02%
2021/08/19	0	0.00	1	65.00	64.90	-1	659	-0.15%
2021/08/13	0	0.00	5	69.20	69.00	-5	677	-0.74%
2021/08/11	0	0.00	1	70.40	70.20	-1	726	-0.14%
2021/07/20	2	74.90	1	74.60	74.30	1	1,993	0.05%
2021/07/19	1	75.60	2	76.00	75.90	-1	2,003	-0.05%
2021/07/14	0	0.00	3	72.70	72.40	-3	2,015	-0.15%
2021/07/07	2	74.55	0	0.00	74.20	2	2,126	0.09%
2021/07/02	0	0.00	1	73.00	72.40	-1	2,124	-0.05%
2021/06/29	0	0.00	15	72.63	72.70	-15	2,114	-0.71%
2021/06/28	0	0.00	1	73.60	73.20	-1	2,120	-0.05%
2021/06/17	1	74.40	0	0.00	74.30	1	2,147	0.05%
2021/06/15	0	0.00	2	73.60	73.50	-2	2,147	-0.09%
2021/06/07	2	71.70	0	0.00	71.50	2	2,217	0.09%
2021/06/03	0.1	73.80	0	0.00	73.30	0.1	2,209	0.00%
2021/06/01	0	0.00	5	73.50	74.10	-5	2,204	-0.23%
2021/05/31	1	73.80	0	0.00	72.80	1	2,203	0.05%
2021/05/24	0	0.00	1	71.20	71.90	-1	2,190	-0.05%
2021/05/20	1	71.10	3	72.70	70.80	-2	2,197	-0.09%
2021/05/19	2	72.10	0	0.00	74.50	2	2,181	0.09%
2021/05/18	3	72.17	0	0.00	71.90	3	2,166	0.14%
2021/05/17	0	0.00	12	68.43	68.40	-12	2,149	-0.56%
2021/05/13	1	75.60	0	0.00	75.20	1	2,060	0.05%
2021/05/12	0	0.00	2	81.40	78.60	-2	2,006	-0.10%
2021/05/11	30.1	87.37	2	82.50	83.80	28.1	1,876	1.50%
2021/05/10	1	88.20	1	87.20	89.30	0	1,775	0.00%
2021/05/07	4	85.25	0	0.00	85.00	4	1,674	0.24%
2021/05/06	0	0.00	2	85.00	86.30	-2	1,615	-0.12%
2021/05/05	0	0.00	3	82.20	81.30	-3	1,514	-0.20%
2021/05/04	4	82.95	0	0.00	81.90	4	1,479	0.27%
2021/05/03	4	88.18	5	90.16	87.70	-1	1,366	-0.07%
2021/04/22	1	83.10	0	0.00	80.60	1	998	0.10%
2021/04/20	1	82.30	0	0.00	82.30	1	983	0.10%
2021/04/19	2	83.05	0	0.00	83.00	2	987	0.20%
2021/04/14	1	78.00	0	0.00	77.70	1	960	0.10%
2021/03/29	5	78.60	1	78.80	78.60	4	902	0.44%
2021/03/24	1	77.20	0	0.00	77.00	1	918	0.11%
2021/03/19	0	0.00	2	80.30	80.20	-2	913	-0.22%
2021/03/18	2	81.90	0	0.00	81.90	2	908	0.22%
2021/03/16	1	83.10	1	83.20	82.40	0	942	0.00%
2021/03/11	1	82.80	0	0.00	82.80	1	927	0.11%
2021/02/22	0	0.00	2	83.00	83.50	-2	1,392	-0.14%
2021/01/22	0	0.00	1	78.00	78.30	-1	1,684	-0.06%
2021/01/20	0	0.00	1	77.40	74.60	-1	1,707	-0.06%
2021/01/07	1	83.70	0	0.00	83.30	1	1,926	0.05%
2021/01/06	1	83.60	0	0.00	81.80	1	2,059	0.05%
2020/12/16	2	81.50	0	0.00	81.20	2	2,830	0.07%
2020/12/14	0	0.00	15	81.55	81.70	-15	2,896	-0.52%
2020/12/11	0	0.00	1	82.90	83.00	-1	3,045	-0.03%
2020/12/10	1	87.50	0	0.00	86.60	1	3,081	0.03%
2020/12/07	0	0.00	5	86.68	85.90	-5	3,343	-0.15%
2020/12/04	5	87.50	1	87.20	87.30	4	3,464	0.12%
2020/12/03	5	86.52	2	86.65	86.40	3	3,549	0.08%
2020/12/01	0	0.00	16	87.09	88.40	-16	3,803	-0.42%
2020/11/30	2	89.70	5	89.28	89.30	-3	3,889	-0.08%
2020/11/27	0	0.00	1	93.40	93.30	-1	3,861	-0.03%
2020/11/26	1	93.60	0	0.00	93.40	1	4,031	0.02%
2020/11/25	5	95.62	0	0.00	94.30	5	4,254	0.12%
2020/11/24	0	0.00	4	93.55	93.20	-4	4,259	-0.09%
2020/11/23	2	91.90	0	0.00	93.00	2	4,390	0.05%
2020/11/20	2	92.10	0	0.00	91.80	2	4,459	0.04%
2020/11/19	1	93.20	1	94.20	93.00	0	4,609	0.00%
2020/11/18	0	0.00	2	93.10	93.00	-2	4,723	-0.04%
2020/11/17	1	93.30	1	92.90	93.00	0	4,864	0.00%
2020/11/16	0	0.00	2	92.30	94.10	-2	5,028	-0.04%
2020/10/28	0	0.00	1	93.80	93.50	-1	6,658	-0.02%
2020/10/15	4	99.98	7	99.39	97.70	-3	8,134	-0.04%
2020/10/14	2	98.60	0	0.00	99.90	2	8,139	0.02%
2020/10/13	3	98.07	8	98.03	96.80	-5	8,194	-0.06%
2020/10/12	6	98.23	7	97.26	97.70	-1	8,167	-0.01%
2020/10/08	5	96.18	0	0.00	95.30	5	8,311	0.06%
2020/10/07	10	95.21	5	96.72	95.30	5	8,320	0.06%
2020/10/06	1	95.20	1	94.80	94.40	0	8,318	0.00%
2020/09/25	3	92.27	2	87.30	89.00	1	8,408	0.01%
2020/09/24	1	91.00	2	91.05	89.50	-1	8,303	-0.01%
2020/09/23	1	92.80	0	0.00	92.00	1	8,234	0.01%
2020/09/17	1	94.30	0	0.00	92.20	1	8,103	0.01%
2020/09/16	1	95.00	0	0.00	92.80	1	8,043	0.01%
2020/09/15	2	98.65	0	0.00	96.80	2	7,878	0.03%
2020/09/11	2	100.45	2	102.75	99.60	0	7,754	0.00%
2020/09/10	6	101.92	2	103.75	102.00	4	7,638	0.05%
2020/09/09	5	100.50	3	102.00	101.50	2	7,499	0.03%
2020/09/08	3	97.53	7	98.10	97.70	-4	7,354	-0.05%
2020/09/07	3	103.00	4	103.13	100.50	-1	7,244	-0.01%
2020/09/04	5	101.40	4	100.00	99.60	1	7,030	0.01%
2020/09/03	2	103.50	1	104.50	103.00	1	6,922	0.01%
2020/09/02	0	0.00	2	102.75	104.50	-2	6,769	-0.03%
2020/09/01	3	103.17	2	106.00	101.50	1	6,685	0.01%
2020/08/31	0	0.00	9	104.67	104.00	-9	6,501	-0.14%
2020/08/28	1	99.80	1	99.20	98.90	0	6,219	0.00%
2020/08/27	3	104.00	6	99.78	99.40	-3	6,151	-0.05%
2020/08/26	10	103.00	1	103.00	102.50	9	6,003	0.15%
2020/08/25	12	103.58	0	0.00	101.50	12	5,911	0.20%
2020/08/24	1	96.40	3	98.67	100.00	-2	5,731	-0.03%
2020/08/21	4	97.38	1	98.80	99.00	3	5,566	0.05%
2020/08/20	6	96.58	1	98.10	94.60	5	5,408	0.09%
2020/08/19	4	106.13	3	106.50	104.00	1	5,207	0.02%
2020/08/18	13	105.19	15	103.89	106.50	-2	5,003	-0.04%
2020/08/17	3	98.83	2	99.40	98.40	1	4,707	0.02%
2020/08/14	1	97.30	2	98.90	97.30	-1	4,627	-0.02%
2020/08/13	1	97.00	2	97.40	95.00	-1	4,488	-0.02%
2020/08/12	11	97.07	8	97.11	96.20	3	4,385	0.07%
2020/08/11	3	99.17	11	99.03	101.50	-8	4,175	-0.19%
2020/08/10	18	99.39	10	97.46	96.10	8	3,893	0.21%
2020/08/07	7	94.21	7	94.71	93.00	0	3,656	0.00%
2020/08/06	1	93.80	1	93.10	93.30	0	3,516	0.00%
2020/08/05	1	93.30	0	0.00	92.90	1	3,448	0.03%
2020/08/03	3	94.00	0	0.00	92.20	3	3,349	0.09%
2020/07/31	1	93.20	0	0.00	92.90	1	3,280	0.03%
2020/07/30	7	97.91	7	96.46	94.60	0	3,238	0.00%
2020/07/29	1	89.80	3	92.70	94.40	-2	3,020	-0.07%
2020/07/28	3	89.27	3	90.17	88.80	0	2,709	0.00%
2020/07/27	1	91.90	2	91.40	90.20	-1	2,617	-0.04%
2020/07/24	0	0.00	3	92.60	93.00	-3	2,538	-0.12%
2020/07/23	6	93.55	0	0.00	93.00	6	2,386	0.25%
2020/07/22	3	92.80	2	94.70	91.90	1	2,216	0.05%
2020/07/21	5	83.54	7	83.54	86.50	-2	1,839	-0.11%
2020/07/20	4	79.95	1	80.80	80.00	3	1,649	0.18%
2020/07/17	3	84.03	2	84.95	82.90	1	1,560	0.06%
2020/07/15	0	0.00	2	78.40	78.70	-2	1,234	-0.16%
2020/07/14	1	75.10	0	0.00	76.30	1	1,010	0.10%
2020/07/13	2	77.80	2	77.85	77.70	0	978	0.00%
2020/07/10	4	71.35	6	74.32	74.40	-2	859	-0.23%
2020/07/09	1	69.10	2	69.10	69.30	-1	746	-0.13%
2020/07/08	5	67.48	0	0.00	70.70	5	691	0.72%
2020/05/05	1	66.30	1	66.10	65.90	0	736	0.00%
2020/04/01	3	50.20	0	0.00	50.10	3	946	0.32%
2020/03/30	12	50.58	0	0.00	50.60	12	961	1.25%
2020/03/13	0	0.00	15	51.30	53.00	-15	1,044	-1.44%
2020/02/26	4	62.40	4	61.90	61.50	0	976	0.00%
2020/02/20	0	0.00	1	60.00	59.90	-1	976	-0.10%
2020/01/31	1	58.00	0	0.00	57.90	1	1,467	0.07%
2020/01/14	0	0.00	2	63.70	64.00	-2	1,577	-0.13%
2020/01/13	0	0.00	1	63.30	61.30	-1	1,569	-0.06%
2020/01/10	0	0.00	6	61.00	61.40	-6	1,554	-0.39%
2020/01/08	1	57.00	0	0.00	56.80	1	1,599	0.06%
2020/01/07	5	59.70	0	0.00	59.10	5	1,609	0.31%
2020/01/03	2	61.40	0	0.00	61.40	2	1,619	0.12%
2019/12/24	1	64.00	0	0.00	63.70	1	1,687	0.06%
2019/12/20	0	0.00	20	63.29	64.10	-20	1,684	-1.19%
2019/12/19	20	62.84	10	62.70	62.70	10	1,655	0.60%
2019/12/13	0	0.00	5	62.00	61.50	-5	1,750	-0.29%
2019/12/12	5	62.20	0	0.00	61.80	5	1,741	0.29%
2019/12/10	0	0.00	1	62.10	62.00	-1	1,755	-0.06%
2019/12/05	0	0.00	2	61.90	62.00	-2	1,821	-0.11%
2019/11/22	0	0.00	20	63.50	63.80	-20	1,881	-1.06%
2019/11/20	10	63.50	0	0.00	63.00	10	1,878	0.53%
2019/11/19	0	0.00	1	64.20	64.20	-1	1,886	-0.05%
2019/11/15	10	65.83	0	0.00	65.00	10	1,893	0.53%
2019/11/12	0	0.00	1	68.90	64.40	-1	1,837	-0.05%
2019/11/07	1	64.70	5	64.70	64.70	-4	1,658	-0.24%
2019/10/31	10	66.30	0	0.00	65.20	10	1,655	0.60%
2019/10/30	3	67.43	5	68.70	68.30	-2	1,621	-0.12%
2019/10/29	2	65.00	12	64.15	64.00	-10	1,495	-0.67%
2019/10/28	0	0.00	3	63.63	64.70	-3	1,488	-0.20%
2019/10/24	5	62.70	0	0.00	63.00	5	1,466	0.34%
2019/10/18	15	63.30	0	0.00	63.60	15	1,395	1.07%
2019/10/17	1	62.30	0	0.00	62.60	1	1,404	0.07%
2019/10/07	1	55.60	0	0.00	55.70	1	1,397	0.07%
2019/10/04	0	0.00	1	55.50	55.20	-1	1,384	-0.07%
2019/10/03	0	0.00	2	55.80	55.90	-2	1,351	-0.15%
2019/10/01	0	0.00	11	56.33	56.40	-11	1,362	-0.81%
2019/09/27	0	0.00	2	54.90	54.20	-2	1,362	-0.15%
2019/09/26	0	0.00	1	55.40	55.00	-1	1,371	-0.07%
2019/09/25	3	55.90	7	55.33	56.00	-4	1,367	-0.29%
2019/09/24	3	55.00	3	55.30	55.60	0	1,365	0.00%
2019/09/19	5	54.00	5	54.30	54.80	0	1,303	0.00%
2019/09/18	15	53.97	10	53.90	53.70	5	1,272	0.39%
2019/09/16	12	53.13	10	53.60	52.20	2	1,301	0.15%
2019/09/10	3	54.30	13	52.35	51.60	-10	1,301	-0.77%
2019/09/09	3	52.50	0	0.00	53.00	3	1,272	0.24%
2019/09/04	3	51.40	0	0.00	51.90	3	1,294	0.23%
2019/09/03	7	51.51	0	0.00	50.80	7	1,297	0.54%
2019/08/01	10	56.00	0	0.00	56.00	10	1,698	0.59%
2019/07/31	0	0.00	1	57.60	56.70	-1	1,722	-0.06%
2019/07/23	0	0.00	2	62.20	60.90	-2	1,778	-0.11%
2019/07/19	2	62.90	5	62.70	62.30	-3	1,808	-0.17%
2019/07/18	1	61.50	0	0.00	61.70	1	1,874	0.05%
2019/07/17	0	0.00	1	61.70	62.00	-1	1,868	-0.05%
2019/07/16	10	60.35	17	59.86	59.10	-7	1,809	-0.39%
2019/07/12	2	57.85	0	0.00	57.60	2	1,765	0.11%
2019/07/11	10	57.90	1	57.60	57.90	9	1,775	0.51%
2019/07/05	1	57.30	0	0.00	57.00	1	1,899	0.05%
2019/07/03	1	56.00	0	0.00	55.90	1	1,944	0.05%
2019/06/18	0	0.00	1	60.40	60.20	-1	2,247	-0.04%
2019/06/14	3	62.87	2	61.90	61.50	1	2,346	0.04%
2019/06/12	1	62.80	1	61.30	61.20	0	2,363	0.00%
2019/06/10	5	59.80	5	60.20	60.20	0	2,382	0.00%
2019/05/17	0	0.00	1	58.10	58.10	-1	2,319	-0.04%
2019/05/15	4	60.70	5	59.12	59.60	-1	2,313	-0.04%
2019/05/14	1	57.40	0	0.00	57.80	1	2,276	0.04%
2019/05/13	3	60.07	3	60.93	59.80	0	2,236	0.00%
2019/05/10	3	66.10	2	67.60	64.00	1	2,203	0.05%
2019/05/09	0	0.00	1	70.50	69.00	-1	2,177	-0.05%
2019/05/06	1	75.00	0	0.00	74.80	1	2,370	0.04%
2019/05/03	1	79.50	0	0.00	79.70	1	2,410	0.04%
2019/05/02	40	83.29	40	80.75	81.00	0	2,426	0.00%
2019/04/29	5	85.10	5	83.08	83.10	0	2,388	0.00%
2019/04/25	1	87.50	1	87.10	85.60	0	2,355	0.00%
2019/04/24	11	83.90	10	86.26	87.80	1	2,306	0.04%
2019/04/23	3	82.90	18	82.91	80.60	-15	2,187	-0.69%
2019/04/22	17	79.58	5	79.14	79.90	12	2,134	0.56%
2019/04/19	0	0.00	4	78.60	78.10	-4	2,128	-0.19%
2019/04/18	2	78.60	8	78.19	78.80	-6	2,130	-0.28%
2019/04/12	13	81.12	12	79.00	79.90	1	2,093	0.05%
2019/04/11	13	86.45	10	89.25	85.00	3	2,059	0.15%
2019/04/10	3	83.33	2	84.50	83.20	1	1,976	0.05%
2019/04/08	6	80.55	16	81.96	85.40	-10	1,894	-0.53%
2019/04/03	10	76.41	12	77.20	77.70	-2	1,826	-0.11%
2019/04/02	2	74.15	2	73.00	74.80	0	1,728	0.00%
2019/03/29	1	68.80	0	0.00	68.80	1	1,682	0.06%
2019/03/28	1	69.50	0	0.00	69.10	1	1,672	0.06%
2019/03/26	0	0.00	5	72.50	71.20	-5	1,651	-0.30%
2019/03/25	6	72.90	0	0.00	72.00	6	1,640	0.37%
2019/03/22	1	78.70	1	76.70	77.00	0	1,599	0.00%
2019/03/21	2	76.50	3	76.73	77.00	-1	1,561	-0.06%
2019/03/20	7	75.71	6	77.05	77.00	1	1,518	0.07%
2019/03/18	10	73.20	1	73.00	72.40	9	1,417	0.63%
2019/03/12	0	0.00	1	69.40	70.90	-1	1,315	-0.08%
2019/03/04	0	0.00	1	68.60	68.80	-1	1,318	-0.08%
2019/02/22	1	66.20	0	0.00	65.40	1	1,279	0.08%
2019/02/20	3	71.47	3	74.60	67.80	0	1,249	0.00%
2019/02/15	2	65.00	0	0.00	64.20	2	1,063	0.19%
2019/01/29	0	0.00	7	67.20	67.20	-7	928	-0.75%
2019/01/28	3	67.07	3	68.50	67.10	0	912	0.00%
2019/01/25	7	66.96	0	0.00	67.30	7	868	0.81%
2019/01/24	0	0.00	1	64.10	64.10	-1	676	-0.15%
2018/11/20	0	0.00	1	46.50	46.50	-1	629	-0.16%
2018/11/05	0	0.00	1	45.50	45.60	-1	671	-0.15%
2018/11/02	1	45.60	0	0.00	44.65	1	671	0.15%
2018/10/31	0	0.00	10	40.70	41.70	-10	668	-1.50%
2018/10/29	1	40.20	2	40.05	40.05	-1	662	-0.15%
2018/10/11	1	44.45	0	0.00	44.45	1	665	0.15%
2018/08/09	10	57.30	0	0.00	55.40	10	808	1.24%
2018/07/02	1	60.70	0	0.00	60.30	1	2,228	0.04%
2018/06/29	1	60.40	2	59.90	58.50	-1	2,395	-0.04%
2018/06/27	1	59.50	1	60.80	59.50	0	2,792	0.00%
2018/06/26	1	59.80	0	0.00	59.80	1	2,857	0.03%
2018/06/14	0	0.00	4	69.77	69.20	-4	2,958	-0.14%
2018/06/12	0	0.00	10	67.00	65.10	-10	2,879	-0.35%
2018/06/08	10	63.90	0	0.00	64.50	10	2,896	0.35%
2018/05/16	1	70.00	0	0.00	69.40	1	3,186	0.03%
2018/05/08	2	70.60	0	0.00	70.30	2	3,139	0.06%
2018/05/03	1	72.90	4	73.95	74.50	-3	3,128	-0.10%
2018/05/02	1	74.70	2	76.60	74.60	-1	3,120	-0.03%
2018/04/30	2	81.90	1	83.50	81.20	1	3,083	0.03%
2018/04/27	3	79.37	3	77.07	81.60	0	3,058	0.00%
2018/04/26	3	78.37	2	79.20	77.40	1	3,039	0.03%
2018/04/23	3	88.73	0	0.00	86.20	3	3,027	0.10%
2018/04/20	3	91.43	2	93.00	89.50	1	3,026	0.03%
2018/04/19	2	90.65	12	92.33	90.40	-10	2,969	-0.34%
2018/04/18	0	0.00	1	90.00	89.60	-1	2,929	-0.03%
2018/04/17	3	88.57	0	0.00	88.30	3	2,999	0.10%
2018/04/16	1	90.20	0	0.00	90.20	1	2,988	0.03%
2018/04/13	10	90.52	0	0.00	90.00	10	2,944	0.34%
2018/04/12	0	0.00	1	91.50	91.80	-1	2,904	-0.03%
2018/04/11	0	0.00	3	91.20	95.70	-3	2,849	-0.11%
2018/04/10	3	90.77	51	90.21	88.60	-48	2,745	-1.75%
2018/04/09	2	99.80	1	96.20	96.20	1	2,625	0.04%
2018/04/03	6	98.60	6	97.32	95.50	0	2,464	0.00%
2018/04/02	4	97.78	64	98.59	94.50	-60	2,268	-2.65%
2018/03/31	110	101.45	3	101.20	102.50	107	2,089	5.12%	大買/鉅額交易
2018/03/30	6	93.00	4	93.70	94.60	2	1,871	0.11%
2018/03/29	9	83.17	30	83.08	86.00	-21	1,679	-1.25%
2018/03/28	4	80.68	0	0.00	78.20	4	1,596	0.25%
2018/03/27	4	78.70	16	79.96	78.70	-12	1,538	-0.78%
2018/03/26	1	77.30	6	77.03	77.00	-5	1,435	-0.35%
2018/03/20	1	77.10	0	0.00	75.00	1	1,348	0.07%
2018/03/13	10	73.70	0	0.00	73.70	10	1,277	0.78%
2018/03/12	2	74.15	0	0.00	73.30	2	1,268	0.16%
2018/03/09	2	76.65	0	0.00	75.20	2	1,253	0.16%
2018/03/08	1	80.00	4	79.90	79.90	-3	1,222	-0.25%
2018/03/06	5	80.50	1	82.90	82.60	4	1,223	0.33%
2018/03/05	10	83.30	4	81.60	81.40	6	1,235	0.49%
2018/03/02	1	82.50	0	0.00	83.60	1	1,239	0.08%
2018/03/01	0	0.00	5	80.92	84.30	-5	1,226	-0.41%
2018/02/27	5	79.28	9	80.17	78.00	-4	1,153	-0.35%
2018/02/23	5	76.82	0	0.00	76.00	5	1,102	0.45%
2018/02/08	4	73.93	0	0.00	73.50	4	1,080	0.37%
2018/02/06	0	0.00	14	69.90	69.00	-14	1,080	-1.30%
2018/02/02	5	74.50	0	0.00	74.10	5	1,087	0.46%
2018/02/01	5	73.50	5	76.10	76.00	0	1,093	0.00%
2018/01/30	0	0.00	5	73.30	73.30	-5	1,082	-0.46%
2018/01/25	0	0.00	5	74.90	74.50	-5	1,057	-0.47%
2018/01/24	0	0.00	1	75.80	75.80	-1	1,047	-0.10%
2018/01/23	3	77.40	0	0.00	76.50	3	1,034	0.29%
2018/01/22	2	77.80	0	0.00	77.50	2	1,026	0.19%
2018/01/19	17	77.95	4	78.50	78.00	13	1,007	1.29%
2018/01/17	1	74.50	0	0.00	75.80	1	900	0.11%
2018/01/16	3	75.53	0	0.00	74.10	3	873	0.34%
2018/01/15	0	0.00	2	75.35	75.40	-2	840	-0.24%
2018/01/12	2	75.65	4	74.20	74.80	-2	823	-0.24%
2018/01/11	5	76.20	3	74.40	76.60	2	789	0.25%
2018/01/10	0	0.00	1	70.80	71.50	-1	690	-0.14%