環宇-KY (4991)-玉山-台中券商分點個股進出

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
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
36,200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

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－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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
2024/12/03	45	111.76	39	107.97	107.50	6	6,576	0.09%
2024/12/02	15	98.48	21.1	104.73	106.50	-6.1	5,975	-0.10%
2024/11/29	4.1	94.49	5.2	96.56	97.20	-1.2	5,536	-0.02%
2024/11/28	15.2	94.95	3	93.53	92.30	12.2	5,235	0.23%
2024/11/27	9	92.93	7	100.79	102.50	2	4,906	0.04%
2024/11/21	0	87.50	0	88.60	90.50	0	4,241	0.00%
2024/11/20	0	0.00	0	84.10	86.50	0	4,221	0.00%
2024/11/14	0	0.00	1	86.00	88.00	-1	4,134	-0.02%
2024/11/11	0	0.00	23	89.50	92.80	-23	4,057	-0.57%
2024/11/08	42	93.50	15	92.57	89.40	27	4,020	0.67%
2024/11/07	5	86.86	10	89.33	93.00	-5	3,586	-0.14%
2024/11/06	31	83.67	28	84.24	84.60	3	3,138	0.10%
2024/11/05	34	81.79	33	82.33	83.50	1	2,669	0.04%
2024/11/04	19	78.00	18	79.02	81.00	1	2,088	0.05%
2024/11/01	0	0.00	10	73.70	73.70	-10	1,546	-0.65%
2024/10/23	0	0.00	5	64.32	64.30	-5	1,281	-0.39%
2024/10/21	0	0.00	4	63.40	63.30	-4	1,245	-0.32%
2024/10/16	3	62.13	5	62.56	63.20	-2	1,171	-0.17%
2024/10/15	6	63.17	1	64.70	59.80	5	912	0.55%
2024/10/14	5	56.64	3	60.13	60.80	2	630	0.32%
2024/10/11	5	54.40	1	56.00	55.30	4	459	0.87%
2024/10/07	6	43.93	6	46.13	46.40	0	145	0.00%
2024/08/15	0	37.45	0	0.00	38.00	0	213	0.00%
2024/08/12	0	0.00	1	38.55	38.35	-1	213	-0.47%
2024/07/22	1	37.20	1	37.50	37.10	0	218	0.00%
2024/07/18	2	39.05	1	40.30	40.05	1	216	0.46%
2024/07/10	0	0.00	1	41.75	42.55	-1	192	-0.52%
2024/06/13	1	49.70	0	0.00	48.45	1	138	0.72%
2024/05/23	0	0.00	0.1	35.35	36.25	-0.1	85	-0.06%
2024/05/17	0	35.65	0	0.00	35.75	0	85	0.05%
2024/05/13	0	36.80	0	0.00	36.60	0	78	0.01%
2024/04/02	0	0.00	1	30.35	30.25	-1	46	-2.15%
2024/03/28	1	31.85	0	0.00	31.90	1	41	2.41%
2024/03/27	0	29.30	0	0.00	29.00	0	35	0.00%
2024/03/21	0	0.00	1	28.65	28.60	-1	33	-2.98%
2024/03/14	1	30.30	0	0.00	30.25	1	30	3.29%
2023/12/07	0	33.90	0	0.00	32.65	0	39	0.01%
2023/06/20	3	33.93	3	33.65	33.45	0	63	0.00%
2023/05/08	0	0.00	0	31.45	31.65	0	48	0.00%
2023/03/03	0	39.95	0	0.00	37.60	0	28	0.00%
2023/02/17	0	0.00	2	38.15	38.35	-2	28	-7.08%
2023/02/03	0	0.00	1	39.00	38.70	-1	33	-3.03%
2022/11/11	0	0.00	1	38.70	38.90	-1	33	-3.00%
2022/11/09	1	38.95	0	0.00	38.50	1	35	2.82%
2022/11/07	0	0.00	0	34.00	34.35	0	32	0.00%
2022/09/19	0	40.25	0	0.00	40.20	0	62	0.00%
2022/09/05	0	0.00	0	40.68	40.20	0	64	-0.01%
2022/07/21	0	0.00	0.5	41.00	41.40	-0.5	67	-0.74%
2022/07/13	1.5	35.53	1	35.45	35.35	0.5	46	1.07%
2022/07/05	0	0.00	2	32.00	32.40	-2	45	-4.43%
2022/06/28	0	0.00	1	35.30	35.25	-1	42	-2.33%
2022/06/24	0	0.00	4	34.60	34.75	-4	45	-8.81%
2022/06/23	0	0.00	7	33.59	34.50	-7	46	-15.22%
2022/06/22	0	0.00	6	35.16	34.80	-6	45	-13.12%
2022/05/11	0	0.00	1	37.05	36.75	-1	52	-1.92%
2022/04/18	0	40.75	0	0.00	40.70	0	53	0.00%
2022/02/24	0	0.00	1	45.15	44.65	-1	65	-1.53%
2022/01/11	0	0.00	1	49.00	48.50	-1	130	-0.77%
2022/01/05	0	0.00	1	49.00	49.00	-1	129	-0.78%
2021/12/14	0	0.00	1	51.30	51.10	-1	127	-0.78%
2021/12/07	0	0.00	0	49.65	49.75	0	122	0.00%
2021/12/01	0	0.00	0	49.75	51.10	0	123	0.00%
2021/11/30	0	0.00	0	49.05	50.60	0	124	0.00%
2021/11/16	0	0.00	0	49.90	49.95	0	118	0.00%
2021/11/15	0	0.00	3	49.33	49.25	-3	116	-2.58%
2021/11/03	0	0.00	3	52.60	52.00	-3	104	-2.88%
2021/11/02	7	55.53	0	0.00	52.80	7	101	6.88%
2021/11/01	0	0.00	3	53.47	53.50	-3	85	-3.50%
2021/05/19	0	0.00	1.7	41.91	42.90	-1.7	347	-0.48%
2021/05/18	0	0.00	89	42.61	43.20	-89	347	-25.58%
2021/05/17	0	0.00	17	43.31	42.40	-17	347	-4.90%
2021/05/12	0	0.00	10	43.95	43.30	-10	345	-2.90%
2021/05/04	0	0.00	1	45.35	46.60	-1	339	-0.29%
2021/04/28	10	49.80	0	0.00	49.80	10	332	3.01%
2021/04/27	0	0.00	0.1	55.20	50.60	-0.1	333	-0.03%
2021/04/26	0	0.00	0	50.50	50.20	0	332	-0.01%
2021/04/22	0	0.00	10	50.80	49.50	-10	337	-2.96%
2021/04/19	0	0.00	1	51.21	50.80	-1	354	-0.29%
2021/04/14	0	0.00	2	51.00	51.50	-2	358	-0.56%
2021/04/12	0	0.00	16	52.67	52.80	-16	354	-4.52%
2021/04/07	6	53.35	0	0.00	53.10	6	341	1.76%
2021/04/06	1	53.40	0	0.00	52.90	1	326	0.31%
2021/03/30	3	53.37	1	53.30	53.70	2	303	0.66%
2021/03/29	0	0.00	0	52.40	52.30	0	284	0.00%
2021/03/26	1	52.30	21	51.96	51.90	-20	281	-7.10%
2021/03/25	1	52.80	0	0.00	52.30	1	275	0.36%
2021/03/24	2	51.90	2	53.10	52.70	0	262	0.00%
2021/03/23	0	50.20	0	0.00	50.40	0	222	0.00%
2021/03/19	0	0.00	5	49.60	49.80	-5	200	-2.50%
2021/03/15	0	0.00	1	47.90	48.00	-1	211	-0.47%
2021/03/12	5	48.00	0	0.00	48.15	5	213	2.34%
2021/02/24	0	0.00	3	51.50	50.80	-3	228	-1.31%
2021/02/05	5	50.20	0	0.00	50.40	5	224	2.23%
2021/01/27	5	51.10	0	0.00	52.10	5	223	2.24%
2021/01/15	0	0.00	14	53.70	52.80	-14	207	-6.76%
2021/01/14	10	52.85	5	54.90	52.50	5	201	2.49%
2021/01/13	0	0.00	1	52.70	54.20	-1	193	-0.52%
2021/01/12	1	53.30	0	0.00	52.60	1	176	0.57%
2021/01/11	0	0.00	1	52.00	52.00	-1	168	-0.59%
2021/01/07	0	0.00	1	50.80	50.90	-1	159	-0.63%
2021/01/04	0	0.00	26	50.55	50.30	-26	155	-16.75%
2020/12/31	0	0.00	9	50.11	50.20	-9	150	-5.99%
2020/12/30	2	49.10	0	0.00	49.20	2	147	1.36%
2020/12/28	1	49.30	8	49.96	49.30	-7	146	-4.77%
2020/12/24	0	0.00	10	49.33	49.05	-10	146	-6.82%
2020/12/22	0	0.00	5	49.50	49.35	-5	147	-3.39%
2020/12/21	0	0.00	2	49.40	49.40	-2	150	-1.33%
2020/12/17	0	0.00	5	49.50	48.80	-5	149	-3.34%
2020/12/16	1	49.00	0	0.00	49.30	1	149	0.67%
2020/12/11	4	50.75	0	0.00	51.00	4	149	2.68%
2020/12/10	7	52.09	0	0.00	51.50	7	147	4.76%
2020/12/08	5	51.76	22	52.00	51.70	-17	141	-12.02%
2020/12/07	0	0.00	20	50.80	50.60	-20	137	-14.50%
2020/12/04	2	51.00	1	51.50	51.00	1	136	0.73%
2020/12/02	0	0.00	5	51.70	51.60	-5	129	-3.85%
2020/12/01	0	0.00	1	49.90	50.20	-1	121	-0.82%
2020/11/30	4	50.13	0	0.00	49.95	4	121	3.30%
2020/11/27	4	50.03	0	0.00	49.95	4	121	3.29%
2020/11/25	2	50.40	0	0.00	49.75	2	121	1.64%
2020/11/24	3	50.50	0	0.00	50.70	3	121	2.48%
2020/11/20	6	49.66	0	0.00	49.80	6	121	4.96%
2020/11/17	0	0.00	1	48.95	49.35	-1	124	-0.81%
2020/11/16	0	0.00	12	48.65	48.20	-12	127	-9.40%
2020/11/10	6	47.00	0	0.00	47.40	6	128	4.67%
2020/11/09	1	48.15	0	0.00	48.00	1	125	0.80%
2020/11/03	1	47.00	0	0.00	47.40	1	136	0.73%
2020/11/02	0	0.00	13	47.07	47.00	-13	141	-9.19%
2020/10/29	0	0.00	18	47.54	47.50	-18	145	-12.34%
2020/10/26	3	47.70	0	0.00	48.00	3	148	2.01%
2020/10/07	0	0.00	1	49.75	49.75	-1	199	-0.50%
2020/10/05	2	48.90	0	0.00	48.80	2	217	0.92%
2020/09/29	1	47.80	0	0.00	47.90	1	282	0.35%
2020/09/14	1	51.10	0	0.00	50.10	1	338	0.30%
2020/08/27	3	47.30	0	0.00	47.10	3	410	0.73%
2020/08/25	8	47.09	0	0.00	46.85	8	414	1.93%
2020/08/20	7	46.47	0	0.00	46.75	7	418	1.67%
2020/08/19	3	50.20	1	50.80	50.00	2	417	0.48%
2020/08/17	3	50.00	0	0.00	50.00	3	425	0.71%
2020/08/13	2	50.03	0	0.00	49.90	2	439	0.46%
2020/08/11	0	0.00	1	50.80	50.70	-1	449	-0.22%
2020/08/06	1	52.20	0	0.00	52.20	1	459	0.22%
2020/08/05	0	0.00	1	54.50	54.10	-1	463	-0.22%
2020/07/28	1	50.90	1	52.90	50.90	0	591	0.00%
2020/07/27	0	0.00	1	52.60	51.90	-1	597	-0.17%
2020/07/24	3	53.07	0	0.00	52.80	3	613	0.49%
2020/07/23	5	53.58	0	0.00	53.70	5	634	0.79%
2020/07/15	0	0.00	1	54.80	54.60	-1	662	-0.15%
2020/07/10	1	55.40	1	57.70	55.40	0	684	0.00%
2020/07/09	0	0.00	2	58.70	57.70	-2	677	-0.30%
2020/07/08	0	0.00	9	56.32	58.20	-9	646	-1.39%
2020/07/07	2	55.40	0	0.00	54.60	2	620	0.32%
2020/07/02	1	55.30	2	54.90	54.60	-1	627	-0.16%
2020/07/01	0	0.00	5	54.20	54.50	-5	619	-0.81%
2020/06/30	5	53.30	0	0.00	53.10	5	613	0.81%
2020/06/29	20	52.08	0	0.00	52.10	20	615	3.25%
2020/06/24	10	52.60	1	52.80	52.90	9	615	1.46%
2020/06/22	1	52.30	0	0.00	52.40	1	629	0.16%
2020/06/19	0	0.00	1	52.60	52.50	-1	636	-0.16%
2020/06/18	1	51.70	0	0.00	52.90	1	643	0.16%
2020/06/15	6	51.12	0	0.00	51.10	6	687	0.87%
2020/06/11	8	52.36	1	53.00	52.30	7	716	0.98%
2020/06/08	10	53.00	0	0.00	53.30	10	773	1.29%
2020/06/04	1	54.20	2	54.20	54.10	-1	783	-0.13%
2020/06/03	10	54.12	0	0.00	53.90	10	802	1.25%
2020/06/02	0	0.00	5	53.10	53.10	-5	799	-0.63%
2020/05/28	4	52.45	1	52.60	52.20	3	852	0.35%
2020/05/27	2	52.50	0	0.00	52.70	2	864	0.23%
2020/05/26	7	53.16	0	0.00	52.60	7	883	0.79%
2020/05/25	0	0.00	0	53.30	53.30	0	927	0.00%
2020/05/22	5	51.80	0	0.00	51.30	5	934	0.54%
2020/05/21	1	52.30	0	0.00	53.10	1	941	0.11%
2020/05/15	2	54.50	0	0.00	52.80	2	966	0.21%
2020/05/13	1	56.10	0	0.00	56.00	1	971	0.10%
2020/05/12	1	55.60	0	0.00	55.70	1	970	0.10%
2020/05/11	19	56.93	1	57.00	56.20	18	965	1.86%
2020/05/08	8	55.89	0	0.00	55.70	8	948	0.84%
2020/05/07	4	55.65	1	56.40	56.80	3	914	0.33%
2020/05/06	1	52.40	0	0.00	52.30	1	868	0.12%
2020/05/04	1	51.90	3	51.93	51.80	-2	867	-0.23%
2020/04/30	3	53.53	0	0.00	53.30	3	861	0.35%
2020/04/29	6	53.63	0	0.00	53.20	6	863	0.69%
2020/04/28	3	53.30	13	53.70	53.20	-10	856	-1.17%
2020/04/27	0	0.00	5	51.40	53.80	-5	848	-0.59%
2020/04/20	5	50.70	0	0.00	50.80	5	866	0.58%
2020/04/17	0	0.00	5	52.30	50.70	-5	868	-0.58%
2020/04/13	5	48.20	0	0.00	48.00	5	851	0.59%
2020/04/09	13	50.00	21	49.36	48.85	-8	867	-0.92%
2020/04/08	1	50.30	4	47.80	50.30	-3	875	-0.34%
2020/03/31	5	44.70	0	0.00	44.70	5	880	0.57%
2020/03/27	12	45.71	4	44.40	44.00	8	880	0.91%
2020/03/26	5	44.52	0	0.00	45.30	5	873	0.57%
2020/03/25	8	46.89	0	0.00	45.00	8	870	0.92%
2020/03/24	1	44.10	1	44.85	44.35	0	867	0.00%
2020/03/20	0	0.00	1	40.80	42.55	-1	880	-0.11%
2020/03/19	0	0.00	2	38.65	38.70	-2	881	-0.23%
2020/03/18	4	43.83	0	0.00	42.80	4	860	0.46%
2020/03/17	13	43.77	0	0.00	42.15	13	864	1.50%
2020/03/13	11	49.05	0	0.00	50.00	11	879	1.25%
2020/03/12	8	55.15	0	0.00	54.50	8	854	0.94%
2020/03/11	7	61.20	0	0.00	59.70	7	836	0.84%
2020/03/09	9	62.43	8	62.50	62.20	1	820	0.12%
2020/03/04	0	0.00	1	68.40	67.90	-1	814	-0.12%
2020/03/03	3	67.07	0	0.00	66.70	3	806	0.37%
2020/02/26	8	68.38	0	0.00	68.00	8	902	0.89%
2020/02/24	3	65.57	0	0.00	65.60	3	881	0.34%
2020/02/21	5	66.74	6	66.92	66.60	-1	892	-0.11%
2020/02/20	4	63.00	0	0.00	63.50	4	889	0.45%
2020/02/14	1	62.80	0	0.00	64.00	1	994	0.10%
2020/02/13	5	63.00	0	0.00	62.40	5	1,044	0.48%
2020/02/12	2	63.25	0	0.00	63.20	2	1,131	0.18%
2020/02/11	1	62.30	0	0.00	62.50	1	1,191	0.08%
2020/02/10	1	61.80	0	0.00	61.60	1	1,264	0.08%
2020/02/07	6	62.30	0	0.00	62.10	6	1,359	0.44%
2020/02/06	1	63.20	2	63.65	63.50	-1	1,455	-0.07%
2020/02/03	1	59.30	2	59.70	60.10	-1	2,234	-0.04%
2020/01/31	14	62.81	0	0.00	62.00	14	2,258	0.62%
2020/01/30	1	62.80	0	0.00	62.80	1	2,266	0.04%
2020/01/16	5	69.56	0	0.00	69.60	5	2,294	0.22%
2020/01/15	0	0.00	1	70.60	69.20	-1	2,298	-0.04%
2020/01/14	0	0.00	1	69.50	69.90	-1	2,291	-0.04%
2020/01/13	2	68.00	0	0.00	68.30	2	2,267	0.09%
2020/01/10	1	67.70	0	0.00	67.40	1	2,268	0.04%
2020/01/08	7	67.56	0	0.00	67.00	7	2,281	0.31%
2020/01/03	1	69.40	5	70.70	69.70	-4	2,323	-0.17%
2020/01/02	0	0.00	10	70.70	70.70	-10	2,313	-0.43%
2019/12/30	2	69.90	0	0.00	69.90	2	2,289	0.09%
2019/12/20	0	0.00	2	68.70	68.70	-2	2,267	-0.09%
2019/12/18	5	70.50	1	69.80	69.30	4	2,262	0.18%
2019/12/17	0	0.00	2	71.35	70.00	-2	2,262	-0.09%
2019/12/16	1	68.90	0	0.00	69.80	1	2,267	0.04%
2019/12/13	8	70.01	0	0.00	69.00	8	2,274	0.35%
2019/12/12	2	70.00	1	70.30	70.70	1	2,266	0.04%
2019/12/11	6	70.95	4	70.90	70.70	2	2,247	0.09%
2019/12/06	2	67.60	0	0.00	68.50	2	2,214	0.09%
2019/12/04	2	67.90	2	68.10	67.90	0	2,218	0.00%
2019/12/03	4	68.20	0	0.00	67.80	4	2,225	0.18%
2019/12/02	4	67.15	0	0.00	67.60	4	2,218	0.18%
2019/11/29	7	70.00	0	0.00	69.70	7	2,202	0.32%
2019/11/28	1	70.40	0	0.00	70.70	1	2,193	0.05%
2019/11/27	0	0.00	1	70.60	70.80	-1	2,186	-0.05%
2019/11/26	14	71.38	11	70.77	71.20	3	2,168	0.14%
2019/11/21	0	0.00	0	68.10	68.10	0	2,066	0.00%
2019/11/20	4	66.77	0	0.00	67.20	4	2,058	0.19%
2019/11/18	2	68.30	0	0.00	68.20	2	2,047	0.10%
2019/11/12	1	67.60	0.1	69.00	68.00	1	2,028	0.05%
2019/11/11	14	68.36	0	66.50	66.40	14	1,983	0.71%
2019/11/08	5	74.00	0	0.00	72.20	5	1,895	0.26%
2019/11/07	3	78.20	3	74.90	75.50	0	1,832	0.00%
2019/11/06	8	79.75	1	80.50	78.50	7	1,759	0.40%
2019/11/05	1	78.00	1	81.60	81.60	0	1,662	0.00%
2019/11/04	7.1	77.54	3	77.77	79.00	4.1	1,567	0.26%
2019/11/01	5	72.86	5	72.62	76.80	0	1,264	0.00%
2019/10/31	12	72.53	13	71.12	69.90	-1	1,020	-0.10%
2019/10/30	2	68.00	84	71.00	71.00	-82	781	-10.49%
2019/10/29	0	0.00	6	63.10	64.60	-6	749	-0.80%
2019/10/28	6	65.95	1	65.50	65.60	5	736	0.68%
2019/10/25	1	64.80	1	64.70	64.70	0	707	0.00%
2019/10/23	1	64.00	0	0.00	63.70	1	697	0.14%
2019/10/18	1	63.60	0	0.00	63.60	1	715	0.14%
2019/10/15	1	64.90	1	65.00	64.20	0	714	0.00%
2019/10/14	3	63.60	5	64.10	64.60	-2	701	-0.29%
2019/10/09	1	62.50	1	62.20	61.70	0	659	0.00%
2019/10/08	0	0.00	1	61.20	61.00	-1	650	-0.15%
2019/09/27	1	60.20	0	0.00	60.30	1	658	0.15%
2019/09/23	1	61.20	0	0.00	61.20	1	663	0.15%
2019/09/19	0	0.00	1	63.10	62.80	-1	658	-0.15%
2019/09/18	3	60.50	0	0.00	61.90	3	633	0.47%
2019/09/17	5	59.90	0	0.00	59.60	5	612	0.82%
2019/09/12	5	60.20	0	0.00	60.60	5	610	0.82%
2019/09/10	44	59.54	3	59.23	59.20	41	605	6.77%
2019/09/09	1	63.70	1	63.50	63.10	0	583	0.00%
2019/09/06	4	64.25	0	0.00	63.40	4	580	0.69%
2019/08/30	21	62.26	0	0.00	61.70	21	555	3.78%
2019/08/27	24	62.47	0	0.00	62.70	24	516	4.65%
2019/08/26	5	62.10	80	63.02	62.00	-75	512	-14.65%
2019/08/23	0	0.00	1	65.80	65.30	-1	505	-0.20%
2019/08/22	3	66.40	18	67.50	65.50	-15	498	-3.01%
2019/08/21	6	64.57	0	0.00	65.00	6	457	1.31%
2019/08/20	10	65.37	0	0.00	64.40	10	448	2.23%
2019/08/19	0	0.00	1	66.40	65.10	-1	427	-0.23%
2019/08/16	2	62.00	8	62.53	64.60	-6	386	-1.55%
2019/08/15	1	61.30	2	61.45	61.30	-1	368	-0.27%
2019/08/14	5	61.00	3	61.37	61.10	2	370	0.54%
2019/08/13	1	60.40	1	60.00	59.70	0	372	0.00%
2019/08/08	1	59.80	0	0.00	59.20	1	387	0.26%
2019/08/06	0	0.00	49	58.27	59.00	-49	394	-12.42%
2019/08/05	1	60.40	3	59.83	59.10	-2	407	-0.49%
2019/08/02	0	0.00	39	60.29	60.00	-39	425	-9.18%
2019/08/01	0	0.00	18	61.18	61.60	-18	469	-3.83%
2019/07/30	0	0.00	5	60.10	59.50	-5	468	-1.07%
2019/07/26	0	0.00	6	61.42	61.30	-6	472	-1.27%
2019/07/25	1	62.00	38	61.70	61.00	-37	469	-7.88%
2019/07/24	0	0.00	2	61.30	61.70	-2	464	-0.43%
2019/07/23	1	61.10	2	60.80	60.00	-1	455	-0.22%
2019/07/22	1	60.80	3	60.60	60.00	-2	458	-0.44%
2019/07/19	3	59.20	5	59.12	58.90	-2	451	-0.44%
2019/07/18	1	58.90	0	0.00	58.40	1	461	0.22%
2019/07/12	5	57.20	0	0.00	57.20	5	664	0.75%
2019/07/10	2	56.40	0	0.00	56.20	2	685	0.29%
2019/07/08	1	55.10	0	0.00	55.40	1	702	0.14%
2019/06/27	0	0.00	3	55.70	55.60	-3	775	-0.39%
2019/05/31	0	0.00	16	52.19	52.20	-16	1,062	-1.51%
2019/05/21	3	52.00	0	0.00	53.00	3	1,314	0.23%
2019/05/15	3	53.60	0	0.00	54.00	3	1,410	0.21%
2019/05/14	9	52.20	0	0.00	53.70	9	1,428	0.63%
2019/05/13	8	51.80	0	0.00	53.00	8	1,443	0.55%
2019/05/10	34	55.54	0	0.00	54.00	34	1,460	2.33%
2019/05/09	6	58.75	0	0.00	55.50	6	1,454	0.41%
2019/05/08	4	60.00	8	59.90	60.70	-4	1,418	-0.28%
2019/05/06	3	61.10	0	0.00	60.80	3	1,466	0.20%
2019/04/30	3	59.93	0	0.00	60.60	3	1,518	0.20%
2019/04/29	1	59.90	0	0.00	60.00	1	1,521	0.07%
2019/04/26	4	60.95	1	61.30	60.80	3	1,520	0.20%
2019/04/23	0	0.00	34	64.12	63.10	-34	1,528	-2.23%
2019/04/19	4	61.80	90	62.30	62.10	-86	1,437	-5.98%
2019/04/18	1	63.80	84	62.37	61.70	-83	1,421	-5.84%
2019/04/17	0	0.00	2	62.30	61.80	-2	1,334	-0.15%
2019/04/12	0	0.00	1	59.90	59.60	-1	1,348	-0.07%
2019/04/09	1	61.40	0	0.00	61.30	1	1,351	0.07%
2019/04/08	1	61.30	0	0.00	61.30	1	1,348	0.07%
2019/04/03	1	60.40	0	0.00	60.50	1	1,349	0.07%
2019/04/01	1	63.70	1	61.80	61.80	0	1,332	0.00%
2019/03/29	140	62.26	0	0.00	62.00	140	1,302	10.75%	大買/鉅額交易
2019/03/28	20	61.20	0	0.00	60.10	20	1,266	1.58%
2019/03/27	5	60.74	6	61.17	61.20	-1	1,256	-0.08%
2019/03/26	0	0.00	3	59.60	59.50	-3	1,239	-0.24%
2019/03/25	0	59.90	3	59.50	59.40	-3	1,237	-0.24%
2019/03/22	1	62.50	1	62.00	61.50	0	1,223	0.00%
2019/03/21	8	62.20	11	61.60	61.60	-3	1,202	-0.25%
2019/03/20	2	62.20	0	0.00	62.00	2	1,195	0.17%
2019/03/19	2	63.20	2	62.60	60.60	0	1,162	0.00%
2019/03/18	5	61.74	13	61.69	61.20	-8	1,124	-0.71%
2019/03/15	17	61.06	11	61.71	60.70	6	1,103	0.54%
2019/03/07	0	0.00	1	58.50	57.20	-1	1,085	-0.09%
2019/03/05	1	60.20	1	59.20	60.40	0	1,079	0.00%
2019/03/04	1	60.00	0	0.00	59.80	1	1,081	0.09%
2019/02/27	15	60.20	0	0.00	60.00	15	1,081	1.39%
2019/02/26	1	61.00	0	0.00	61.00	1	1,108	0.09%
2019/02/25	1	61.80	1	61.20	61.30	0	1,121	0.00%
2019/02/22	3	61.77	3.2	61.17	60.50	-0.2	1,118	-0.02%
2019/02/21	2	60.45	1	60.20	61.20	1	1,101	0.09%
2019/02/20	7	63.10	7	62.44	61.20	0	1,076	0.00%
2019/02/19	4	58.70	2	57.50	61.20	2	909	0.22%
2019/02/18	5	55.76	0	0.00	55.70	5	835	0.60%
2019/02/15	0	0.00	1	57.10	56.20	-1	821	-0.12%
2019/02/13	0	0.00	1	56.00	55.80	-1	787	-0.13%
2019/02/12	0	0.00	1	55.00	55.70	-1	765	-0.13%
2019/02/11	1	53.90	0	0.00	54.60	1	747	0.13%
2019/01/29	0	55.20	0	0.00	54.80	0	707	0.00%
2019/01/28	1	57.30	2	57.45	56.40	-1	702	-0.14%
2019/01/25	0	0.00	1	56.80	56.00	-1	699	-0.14%
2019/01/24	3	56.73	1	56.30	55.80	2	683	0.29%
2019/01/18	1	52.40	0	0.00	52.20	1	636	0.16%
2019/01/04	0.2	56.30	0	0.00	56.20	0.2	577	0.03%
2019/01/03	1	54.50	1	55.00	54.40	0	571	0.00%
2018/12/26	1	53.50	0	0.00	52.20	1	559	0.18%
2018/12/18	0	0.00	1	52.10	52.70	-1	558	-0.18%
2018/12/13	1	54.30	0	0.00	53.90	1	555	0.18%
2018/12/06	0	0.00	1	54.10	52.90	-1	547	-0.18%
2018/12/03	1	57.00	0	0.00	56.70	1	552	0.18%
2018/11/30	5	56.14	0	0.00	55.60	5	548	0.91%
2018/11/23	3	56.63	4	56.88	54.80	-1	537	-0.19%
2018/11/22	2	53.90	2	55.75	57.40	0	493	0.00%
2018/11/21	1	50.20	1	51.70	52.20	0	463	0.00%
2018/11/12	0	0.00	1	47.70	46.85	-1	470	-0.21%
2018/11/08	0	48.40	0	0.00	48.00	0	483	0.00%
2018/11/07	1	48.30	0	0.00	48.20	1	482	0.21%
2018/11/06	0	0.00	1	48.15	46.40	-1	494	-0.20%
2018/11/05	1	48.55	0	0.00	48.35	1	491	0.20%
2018/11/02	2	46.88	2	48.40	49.50	0	489	0.00%
2018/11/01	3	45.30	0	0.00	45.40	3	462	0.65%
2018/10/31	1	43.80	0	0.00	43.80	1	458	0.22%
2018/10/29	0	41.00	1	40.90	41.20	-1	465	-0.21%
2018/10/26	0	39.25	0	0.00	39.50	0	466	0.00%
2018/10/15	0	0.00	1	47.35	46.55	-1	457	-0.22%
2018/10/11	24	47.55	0	0.00	47.55	24	449	5.34%
2018/10/08	2	55.00	0	0.00	55.00	2	440	0.45%
2018/10/01	1	58.70	0	0.00	60.10	1	436	0.23%
2018/09/18	1	56.30	1	55.60	55.50	0	475	0.00%
2018/09/14	7	55.07	1	55.30	56.00	6	484	1.24%
2018/09/13	2	53.80	0	0.00	53.90	2	489	0.41%
2018/09/12	0	0.00	3	53.80	53.40	-3	491	-0.61%
2018/09/10	5	56.10	0	0.00	55.60	5	509	0.98%
2018/08/30	2	56.10	0	0.00	56.30	2	553	0.36%
2018/08/28	2	55.80	0	0.00	55.50	2	593	0.34%
2018/08/23	3	55.00	0	0.00	55.50	3	605	0.50%
2018/08/22	2	55.30	2	55.60	55.20	0	613	0.00%
2018/08/17	6	54.40	0	0.00	54.20	6	635	0.94%
2018/08/16	6	54.00	0	0.00	54.20	6	633	0.95%
2018/08/14	16	58.10	0	0.00	58.20	16	631	2.54%
2018/08/13	22	58.58	1	60.60	58.20	21	638	3.29%
2018/08/09	11	61.11	0	0.00	60.90	11	640	1.72%
2018/08/08	10	62.50	0	0.00	62.40	10	642	1.56%
2018/08/06	15	63.35	1	63.40	63.50	14	670	2.09%
2018/08/03	1	62.10	0	0.00	64.00	1	674	0.15%
2018/07/31	1	62.70	2	63.45	63.20	-1	726	-0.14%
2018/07/30	26	62.95	2	62.40	62.50	24	731	3.28%
2018/07/27	2	64.00	0	0.00	64.50	2	729	0.27%
2018/07/24	2	63.50	2	64.00	63.70	0	744	0.00%
2018/07/23	13	63.42	0	0.00	63.40	13	754	1.72%
2018/07/17	2	71.05	0	0.00	69.80	2	824	0.24%
2018/07/16	1	69.00	1	69.50	70.50	0	839	0.00%
2018/07/13	1	68.60	1	69.90	69.40	0	845	0.00%
2018/07/12	2	67.00	0	0.00	67.40	2	862	0.23%
2018/07/09	1	66.50	0	0.00	66.50	1	879	0.11%
2018/07/06	21	66.41	0	0.00	67.40	21	881	2.38%
2018/07/04	1	69.10	0	0.00	68.80	1	879	0.11%
2018/07/03	2	72.50	0	0.00	70.50	2	878	0.23%
2018/06/21	5	71.84	0	0.00	72.70	5	936	0.53%
2018/06/15	0	0.00	20	77.46	75.00	-20	977	-2.05%
2018/06/14	0	0.00	3	73.80	73.40	-3	950	-0.32%
2018/06/13	0	0.00	4	74.70	73.70	-4	973	-0.41%
2018/06/07	1	76.90	3	75.17	75.30	-2	1,082	-0.18%
2018/06/06	4	73.93	4	74.10	74.10	0	1,130	0.00%
2018/06/05	0	0.00	18	72.40	73.30	-18	1,126	-1.60%
2018/05/30	2	70.00	0	0.00	70.00	2	1,148	0.17%
2018/05/28	0	0.00	1	71.20	73.10	-1	1,178	-0.08%
2018/05/25	1	70.20	0	0.00	70.40	1	1,225	0.08%
2018/05/24	2	70.40	0	0.00	70.40	2	1,245	0.16%
2018/05/22	0	0.00	10	70.30	70.60	-10	1,292	-0.77%
2018/05/21	6	70.93	0	0.00	70.70	6	1,319	0.45%
2018/05/17	10	70.55	7	70.74	70.00	3	1,370	0.22%
2018/05/15	5	69.90	1	69.00	68.80	4	1,412	0.28%
2018/05/11	0	0.00	1	70.50	69.90	-1	1,540	-0.06%
2018/05/10	0	0.00	6	70.43	70.50	-6	1,609	-0.37%
2018/05/09	1	68.50	0	0.00	68.60	1	1,750	0.06%
2018/05/08	11	69.79	6	69.95	68.50	5	1,818	0.27%
2018/05/02	2	65.80	1	66.00	66.00	1	2,000	0.05%
2018/04/27	11	64.78	0	0.00	65.00	11	2,093	0.53%
2018/04/26	0	0.00	1	66.60	63.10	-1	2,199	-0.05%
2018/04/25	11	66.16	0	0.00	66.10	11	2,207	0.50%
2018/04/24	16	66.73	0	0.00	66.00	16	2,236	0.72%
2018/04/23	10	73.94	4	72.40	72.00	6	2,230	0.27%
2018/04/20	3	75.00	0	0.00	75.30	3	2,253	0.13%
2018/04/19	9	73.99	2	73.20	74.10	7	2,311	0.30%
2018/04/18	3	73.07	0	0.00	73.90	3	2,310	0.13%
2018/04/11	1	77.50	0	0.00	77.30	1	2,402	0.04%
2018/03/23	0	0.00	4	77.27	77.40	-4	2,764	-0.14%
2018/03/22	2	80.75	2	80.50	80.10	0	2,805	0.00%
2018/03/16	3	86.00	1	87.00	85.60	2	3,280	0.06%
2018/03/15	2	86.80	8	87.38	87.40	-6	3,623	-0.17%
2018/03/14	0	0.00	5	84.88	85.00	-5	3,770	-0.13%
2018/03/13	3	85.47	1	85.60	84.60	2	3,847	0.05%
2018/03/12	8	85.95	6	85.02	84.30	2	3,899	0.05%
2018/03/08	0	0.00	2	82.80	82.20	-2	4,000	-0.05%
2018/03/01	2	82.30	1	82.20	82.30	1	4,431	0.02%
2018/02/23	0	0.00	1	82.10	81.00	-1	5,052	-0.02%
2018/02/22	0	0.00	12	80.00	81.10	-12	5,095	-0.24%
2018/02/21	2	79.60	0	0.00	80.50	2	5,109	0.04%
2018/02/12	2	76.30	0	0.00	75.60	2	5,109	0.04%
2018/02/09	1	71.20	0	0.00	75.50	1	5,121	0.02%
2018/02/08	0	0.00	5	79.00	76.90	-5	5,081	-0.10%
2018/02/07	3	80.20	5	80.06	78.50	-2	5,068	-0.04%
2018/02/06	15	77.56	14	78.58	77.10	1	5,033	0.02%
2018/02/05	3	84.57	1	85.10	85.60	2	4,929	0.04%
2018/02/02	5	90.68	6	89.03	88.30	-1	4,923	-0.02%
2018/02/01	19	91.82	21	91.55	90.70	-2	4,950	-0.04%
2018/01/31	2	89.55	2	89.50	89.70	0	4,843	0.00%
2018/01/30	18	90.19	11	90.26	87.70	7	4,782	0.15%
2018/01/29	4	87.30	4	87.93	87.80	0	4,676	0.00%
2018/01/23	1	89.30	5	89.00	88.40	-4	4,648	-0.09%
2018/01/22	5	88.30	7	88.90	91.10	-2	4,675	-0.04%
2018/01/18	4	88.63	1	88.70	86.20	3	4,602	0.07%
2018/01/17	2	88.20	5	87.70	87.20	-3	4,575	-0.07%
2018/01/16	4	87.98	0	0.00	87.70	4	4,581	0.09%
2018/01/15	7	87.83	4	88.10	87.30	3	4,579	0.07%
2018/01/12	1	84.90	2	84.75	84.70	-1	4,562	-0.02%
2018/01/10	4	84.10	0	0.00	84.00	4	4,625	0.09%
2018/01/08	0	0.00	4	88.15	85.00	-4	4,646	-0.09%
2018/01/05	4	87.50	1	87.90	86.80	3	4,693	0.06%
2018/01/04	1	89.10	2	87.50	88.30	-1	4,709	-0.02%
2018/01/03	2	87.75	4	87.70	86.50	-2	4,696	-0.04%