環宇-KY (4991)-凱基-信義券商分點個股進出

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
97.9
漲跌
▲3.6
漲幅
+3.82%
成交量
22,945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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/12/12	855	96.23	140	92.92	97.90	715	8,953	7.99%	大買/大賣/鉅額交易
2024/12/11	36	99.14	17	98.90	94.30	19	8,571	0.22%
2024/12/10	94	97.27	142	97.19	96.30	-48	8,243	-0.58%	大賣/
2024/12/09	10	109.25	0	0.00	107.00	10	7,964	0.13%
2024/12/06	126	106.69	724	106.45	111.00	-598	7,786	-7.68%	大買/大賣/鉅額交易
2024/12/05	643	102.39	275	103.83	106.00	368	7,352	5.01%	大買/大賣/鉅額交易
2024/12/04	109	106.86	104	108.80	108.00	5	7,015	0.07%	大買/大賣/
2024/12/03	190	108.80	145	112.16	107.50	45	6,576	0.68%	大買/大賣/
2024/12/02	276	103.99	251	102.24	106.50	25	5,975	0.42%	大買/大賣/
2024/11/29	62	94.04	110	96.81	97.20	-48	5,536	-0.87%	大賣/
2024/11/28	68	95.27	67	95.30	92.30	1	5,235	0.02%
2024/11/27	367	95.30	123	97.18	102.50	244	4,906	4.97%	大買/大賣/鉅額交易
2024/11/26	0	0.00	6	93.50	93.50	-6	4,296	-0.14%
2024/11/15	0	0.00	0	86.50	85.80	0	4,157	0.00%
2024/11/14	1	88.50	0	87.50	88.00	1	4,134	0.02%
2024/11/13	0.1	93.00	0	92.50	88.50	0	4,111	0.00%
2024/11/12	0	0.00	2.2	91.04	91.20	-2.2	4,078	-0.05%
2024/11/11	1.2	89.42	2	91.05	92.80	-0.8	4,057	-0.02%
2024/11/08	69	92.87	285.4	94.09	89.40	-216.4	4,020	-5.38%	大賣/鉅額交易
2024/11/07	1,309.4	92.56	3.6	89.39	93.00	1,305.8	3,586	36.41%	大買/鉅額交易
2024/11/06	458.5	80.86	57.5	80.77	84.60	401	3,138	12.78%	大買/鉅額交易
2024/11/05	215.6	81.49	7.3	82.32	83.50	208.3	2,669	7.80%	大買/鉅額交易
2024/11/04	370.3	78.43	39	78.60	81.00	331.3	2,088	15.86%	大買/鉅額交易
2024/11/01	168	73.02	9	69.68	73.70	159	1,546	10.28%	大買/鉅額交易
2024/10/30	42.1	65.34	7.7	65.46	67.00	34.4	1,400	2.46%
2024/10/29	29.1	61.02	19.1	61.15	62.80	10.1	1,348	0.75%
2024/10/28	60	62.22	12.5	62.78	62.00	47.5	1,329	3.57%
2024/10/25	25	63.30	90	63.30	63.20	-65	1,301	-4.99%
2024/10/24	19	63.48	1	64.42	63.30	18	1,292	1.39%
2024/10/23	3	64.13	8	64.24	64.30	-5	1,281	-0.39%
2024/10/22	12	62.93	3	63.67	63.00	9	1,260	0.71%
2024/10/21	31	63.45	3	63.07	63.30	28	1,245	2.25%
2024/10/18	29.1	63.90	9.2	64.61	63.90	19.9	1,230	1.62%
2024/10/17	20.2	63.05	24	63.52	65.00	-3.8	1,202	-0.32%
2024/10/16	218.1	62.15	22.3	62.76	63.20	195.8	1,171	16.71%	大買/鉅額交易
2024/10/15	96.3	59.48	6.3	60.94	59.80	90	912	9.86%
2024/10/14	223.3	58.47	75	60.19	60.80	148.3	630	23.52%	大買/鉅額交易
2024/10/11	170	54.11	5	55.16	55.30	165	459	35.88%	大買/鉅額交易
2024/10/09	109	53.64	13	51.98	51.30	96	302	31.73%	大買/
2024/10/08	156	50.95	1	51.00	51.00	155	169	91.29%	大買/鉅額交易
2024/10/07	6	44.13	2	45.15	46.40	4	145	2.75%
2024/10/04	0	0.00	1	42.00	42.55	-1	139	-0.72%
2024/10/01	2	42.80	3	42.58	42.65	-1	141	-0.71%
2024/09/27	0	0.00	2	41.75	42.10	-2	143	-1.40%
2024/09/26	5	44.08	3	42.90	42.10	2	143	1.40%
2024/09/25	6	40.62	1	40.70	41.00	5	133	3.76%
2024/09/24	6	40.37	0	0.00	40.30	6	131	4.56%
2024/09/13	1	37.65	1	37.65	37.65	0	149	0.00%
2024/09/03	1	38.95	1	40.90	40.85	0	196	0.00%
2024/08/05	0	33.51	0	0.00	33.25	0	226	0.00%
2024/08/02	1	37.50	3	36.97	36.90	-2	224	-0.89%
2024/07/29	5	34.80	1	35.00	34.95	4	224	1.78%
2024/07/26	1	35.90	7	35.61	35.70	-6	222	-2.69%
2024/07/23	0	0.00	1	36.85	36.80	-1	220	-0.45%
2024/07/22	4	37.50	4	37.04	37.10	0	218	0.00%
2024/07/19	1	39.05	1	38.65	38.65	0	216	0.00%
2024/07/18	1	37.25	1	39.80	40.05	0	216	0.00%
2024/07/11	0	0.00	3	42.33	42.20	-3	194	-1.54%
2024/07/10	1	42.00	0	0.00	42.55	1	192	0.52%
2024/07/09	0	0.00	1	43.25	43.10	-1	186	-0.54%
2024/07/04	2	46.05	0	0.00	45.55	2	170	1.17%
2024/07/02	1	45.55	3	45.62	45.25	-2	168	-1.19%
2024/07/01	0	0.00	1	46.75	46.65	-1	165	-0.60%
2024/06/28	2	46.40	0	0.00	46.40	2	163	1.22%
2024/06/27	1	45.90	0	0.00	46.00	1	162	0.61%
2024/06/26	2	47.48	0	0.00	46.70	2	162	1.23%
2024/06/25	1	46.35	1	46.35	47.50	0	166	0.00%
2024/06/24	0	0.00	1	47.55	47.45	-1	162	-0.62%
2024/06/20	1	48.40	1	49.05	48.85	0	157	0.00%
2024/06/19	1	48.60	3	49.35	49.15	-2	154	-1.29%
2024/06/18	0	0.00	1	49.65	49.65	-1	152	-0.66%
2024/06/17	0	0.00	1	50.00	50.80	-1	149	-0.67%
2024/06/13	3	48.63	1	48.15	48.45	2	138	1.45%
2024/06/12	1	48.65	2	46.55	48.65	-1	128	-0.78%
2024/06/11	1	44.15	1	45.50	44.25	0	112	0.00%
2024/06/07	1	43.50	3	42.73	43.30	-2	109	-1.82%
2024/06/05	8	43.46	0	0.00	42.10	8	106	7.52%
2024/06/04	6	41.48	0	0.00	41.80	6	103	5.77%
2024/06/03	2	42.00	0	0.00	41.35	2	104	1.92%
2024/05/09	0	33.45	0	0.00	33.80	0	72	0.00%
2024/05/06	2	30.10	0	0.00	31.15	2	58	3.43%
2024/04/08	0	0.00	0	29.50	29.95	0	47	0.00%
2024/04/01	0	30.35	0	0.00	30.30	0	46	0.00%
2024/03/06	15	30.07	0	0.00	30.05	15	29	51.17%
2024/03/05	6	30.20	0	0.00	30.20	6	28	20.97%
2024/03/04	4	30.35	0	0.00	30.45	4	28	14.04%
2024/02/27	8	31.28	0	0.00	31.55	8	26	30.32%
2024/02/23	6	30.35	0	0.00	30.90	6	25	23.70%
2024/02/01	7	30.31	0	0.00	30.10	7	21	32.79%
2024/01/05	0	0.00	0.4	31.90	32.05	-0.4	32	-1.31%
2023/11/02	1	34.65	0	0.00	34.70	1	42	2.36%
2023/10/16	5	33.55	0	0.00	33.60	5	35	14.20%
2023/10/13	5	33.50	0	0.00	33.75	5	35	14.13%
2023/09/12	1	32.60	0	0.00	31.40	1	55	1.79%
2023/08/21	1	30.90	1	31.20	31.50	0	56	0.00%
2023/07/28	1	33.95	0	0.00	34.00	1	63	1.57%
2023/06/05	2	30.95	0	0.00	30.90	2	55	3.58%
2023/05/11	1	27.55	0	0.00	27.50	1	55	1.81%
2023/05/10	1	29.80	0	0.00	29.95	1	53	1.88%
2023/04/12	1	34.90	0	0.00	34.85	1	41	2.42%
2022/08/17	7	39.00	7	38.60	39.60	0	63	0.00%
2022/07/28	1	40.30	1	40.30	40.40	0	66	0.00%
2022/07/04	0	0.00	1	31.60	31.70	-1	44	-2.25%
2022/06/30	1	34.45	1	34.10	33.50	0	42	0.00%
2022/05/12	1	36.55	1	35.50	35.30	0	53	0.00%
2022/05/04	1	39.60	1	39.15	39.15	0	50	0.00%
2022/03/29	1	41.80	1	40.95	40.95	0	53	0.00%
2022/03/28	1	40.85	1	41.40	41.80	0	52	0.00%
2022/03/08	1	44.55	1	43.05	43.20	0	58	0.00%
2022/02/22	1	44.85	1	44.90	44.90	0	68	0.00%
2022/02/17	1	44.90	1	45.10	45.10	0	74	0.00%
2022/02/16	1	44.80	3	45.10	45.10	-2	76	-2.62%
2022/02/11	2	46.40	1	46.50	46.50	1	82	1.22%
2022/02/09	2	45.93	1	45.15	46.55	1	87	1.14%
2022/01/25	1	44.90	1	44.60	44.65	0	117	0.00%
2022/01/24	1	44.85	1	45.20	45.20	0	133	0.00%
2022/01/21	1	45.10	1	44.80	44.80	0	133	0.00%
2022/01/20	1	45.65	1	45.95	45.95	0	131	0.00%
2022/01/17	1	46.15	1	46.85	46.20	0	132	0.00%
2022/01/07	1	48.80	1	48.85	48.95	0	129	0.00%
2022/01/05	1	48.75	1	48.95	49.00	0	129	0.00%
2021/12/27	1	49.00	1	48.85	48.85	0	128	0.00%
2021/12/23	2	48.90	1	49.00	49.00	1	129	0.78%
2021/11/26	1	50.10	1	50.70	50.40	0	124	0.00%
2021/11/08	1	51.10	1	50.70	50.70	0	112	0.00%
2021/10/19	0	0.00	1	47.10	47.10	-1	78	-1.27%
2021/10/01	1	46.65	0	0.00	46.00	1	99	1.00%
2021/09/29	1	48.05	1	48.00	47.65	0	101	0.00%
2021/08/24	0	0.00	1	48.40	47.70	-1	109	-0.91%
2021/08/09	1	48.35	0	0.00	49.00	1	115	0.87%
2021/07/28	1	47.90	0	0.00	47.55	1	122	0.82%
2021/07/26	1	48.25	0	0.00	48.30	1	132	0.75%
2021/07/13	1	45.00	0	0.00	44.80	1	149	0.67%
2021/06/30	1	45.15	1	44.95	44.80	0	198	0.00%
2021/06/15	0	0.00	1	43.50	43.30	-1	321	-0.31%
2021/06/01	1	45.40	1	45.35	45.30	0	330	0.00%
2021/05/07	0	0.00	1	46.75	47.20	-1	339	-0.29%
2021/05/06	1	46.65	0	0.00	46.50	1	340	0.29%
2021/05/05	6	46.85	0	0.00	46.60	6	341	1.76%
2021/05/03	1	49.10	0	0.00	48.15	1	337	0.30%
2021/04/28	0	0.00	0	50.60	49.80	0	332	0.00%
2021/04/23	0	0.00	1	49.60	49.55	-1	331	-0.30%
2021/04/22	0	0.00	2	50.30	49.50	-2	337	-0.59%
2021/04/19	0	0.00	1	51.00	50.80	-1	354	-0.28%
2021/04/13	0	0.00	2	52.70	52.00	-2	356	-0.56%
2021/03/26	0	0.00	1	51.90	51.90	-1	281	-0.35%
2021/03/22	0	0.00	1	49.80	50.40	-1	204	-0.49%
2021/03/02	1	50.30	1	50.00	50.00	0	229	0.00%
2021/02/26	0	52.40	0	0.00	50.10	0	228	0.00%
2021/02/25	2	50.90	2	50.70	51.00	0	228	0.00%
2021/02/22	2	50.55	2	51.10	51.60	0	224	0.00%
2021/02/19	1	50.50	0	0.00	50.90	1	220	0.45%
2021/02/17	0	0.00	1	51.70	51.50	-1	225	-0.44%
2021/02/04	1	50.40	1	50.50	50.50	0	222	0.00%
2021/02/02	1	50.70	1	51.20	51.20	0	228	0.00%
2021/02/01	1	50.80	1	51.50	51.50	0	227	0.00%
2021/01/26	1	52.10	0	0.00	52.00	1	221	0.45%
2021/01/22	0	0.00	1	51.90	51.20	-1	216	-0.46%
2021/01/20	2	52.55	1	51.50	52.00	1	214	0.47%
2021/01/14	1	52.50	0	0.00	52.50	1	201	0.50%
2021/01/13	5	55.70	5	54.56	54.20	0	193	0.00%
2021/01/08	5	50.40	5	50.90	51.40	0	164	0.00%
2021/01/06	1	50.10	0	0.00	50.50	1	158	0.63%
2020/12/24	1	49.05	1	49.00	49.05	0	146	0.00%
2020/12/04	1	51.10	1	51.10	51.00	0	136	0.00%
2020/12/02	2	52.30	2	51.70	51.60	0	129	0.00%
2020/11/30	1	50.30	1	50.00	49.95	0	121	0.00%
2020/11/11	1	46.55	1	46.65	47.05	0	129	0.00%
2020/09/25	1	47.90	1	47.30	47.45	0	302	0.00%
2020/09/24	1	48.90	1	48.85	48.15	0	308	0.00%
2020/09/22	1	48.90	1	49.50	49.60	0	326	0.00%
2020/09/07	1	48.55	1	48.30	48.30	0	350	0.00%
2020/09/02	1	47.65	1	48.15	48.15	0	372	0.00%
2020/08/27	3	47.40	3	47.10	47.10	0	410	0.00%
2020/08/26	2	47.40	2	47.45	47.45	0	411	0.00%
2020/08/18	2	50.10	2	50.20	50.20	0	420	0.00%
2020/08/06	5	52.44	5	52.20	52.20	0	459	0.00%
2020/07/28	2	52.20	2	51.00	50.90	0	591	0.00%
2020/07/27	1	51.90	1	51.90	51.90	0	597	0.00%
2020/07/24	1	52.80	1	53.20	52.80	0	613	0.00%
2020/07/22	2	54.00	2	54.20	54.10	0	661	0.00%
2020/07/20	2	53.10	2	53.90	53.50	0	665	0.00%
2020/07/16	1	53.70	1	54.00	54.00	0	666	0.00%
2020/07/15	2	55.40	2	54.50	54.60	0	662	0.00%
2020/07/13	1	55.30	1	56.00	56.00	0	664	0.00%
2020/07/10	2	56.10	2	56.40	55.40	0	684	0.00%
2020/07/09	2	58.90	0	0.00	57.70	2	677	0.30%
2020/07/08	0	0.00	1	56.70	58.20	-1	646	-0.15%
2020/07/07	1	53.90	1	53.50	54.60	0	620	0.00%
2020/07/06	1	54.70	0	0.00	54.60	1	617	0.16%
2020/07/03	1	53.60	1	53.90	53.80	0	622	0.00%
2020/06/09	2	53.55	2	52.90	52.90	0	751	0.00%
2020/06/08	2	53.30	10	53.68	53.30	-8	773	-1.03%
2020/06/05	10	54.17	2	54.10	54.20	8	769	1.04%
2020/06/03	2	54.00	2	54.40	53.90	0	802	0.00%
2020/05/18	1	51.10	1	51.10	50.50	0	970	0.00%
2020/05/14	1	55.50	2	55.10	53.80	-1	973	-0.10%
2020/05/08	3	55.57	2	56.10	55.70	1	948	0.11%
2020/05/06	1	52.70	1	53.00	52.30	0	868	0.00%
2020/05/04	2	52.00	2	51.90	51.80	0	867	0.00%
2020/04/21	3	49.77	3	48.50	48.50	0	844	0.00%
2020/04/17	1	51.10	1	50.60	50.70	0	868	0.00%
2020/04/16	1	50.60	1	50.80	50.70	0	859	0.00%
2020/04/09	1	49.40	1	49.25	48.85	0	867	0.00%
2020/03/31	1	44.70	1	44.90	44.70	0	880	0.00%
2020/03/26	1	43.90	1	45.40	45.30	0	873	0.00%
2020/03/25	0	46.15	0	0.00	45.00	0	870	0.00%
2020/03/20	0	0.00	2	41.30	42.55	-2	880	-0.23%
2020/03/19	1	39.30	0	0.00	38.70	1	881	0.11%
2020/03/18	1	43.90	1	44.10	42.80	0	860	0.00%
2020/03/16	1	45.90	1	46.05	45.20	0	881	0.00%
2020/03/12	1	57.50	1	54.20	54.50	0	854	0.00%
2020/03/11	1	61.70	1	59.70	59.70	0	836	0.00%
2020/02/27	1	66.60	1	66.90	65.30	0	913	0.00%
2020/02/26	4	69.00	4	69.65	68.00	0	902	0.00%
2020/02/19	1	63.00	1	63.10	63.00	0	896	0.00%
2020/02/11	0	0.00	1	62.50	62.50	-1	1,191	-0.08%
2020/02/07	1	62.40	0	0.00	62.10	1	1,359	0.07%
2020/02/06	1	62.70	1	63.40	63.50	0	1,455	0.00%
2020/02/03	1	57.50	2	59.10	60.10	-1	2,234	-0.04%
2020/01/31	0	0.00	2	63.20	62.00	-2	2,258	-0.09%
2020/01/30	0	0.00	1	64.20	62.80	-1	2,266	-0.04%
2020/01/17	1	69.20	1	69.00	69.00	0	2,279	0.00%
2020/01/15	5	70.68	5	70.56	69.20	0	2,298	0.00%
2020/01/14	2	69.80	5	70.04	69.90	-3	2,291	-0.13%
2020/01/13	1	68.10	0	0.00	68.30	1	2,267	0.04%
2020/01/08	0	0.00	1	67.30	67.00	-1	2,281	-0.04%
2020/01/07	2	68.05	1	67.90	67.50	1	2,288	0.04%
2020/01/03	1	70.00	1	70.00	69.70	0	2,323	0.00%
2020/01/02	1	70.40	2	70.90	70.70	-1	2,313	-0.04%
2019/12/31	1	69.10	0	0.00	68.90	1	2,296	0.04%
2019/12/27	1	69.70	1	70.50	69.50	0	2,283	0.00%
2019/12/26	3	69.97	1	70.40	69.90	2	2,277	0.09%
2019/12/25	0	0.00	1	68.90	69.20	-1	2,269	-0.04%
2019/12/24	1	68.30	0	0.00	68.80	1	2,270	0.04%
2019/12/19	0	0.00	1	68.90	68.70	-1	2,266	-0.04%
2019/12/18	1	69.30	1	69.30	69.30	0	2,262	0.00%
2019/12/17	3	70.23	2	70.55	70.00	1	2,262	0.04%
2019/12/13	2	69.35	2	69.30	69.00	0	2,274	0.00%
2019/12/11	5	70.50	5	70.30	70.70	0	2,247	0.00%
2019/12/05	1	67.90	0	0.00	67.90	1	2,211	0.05%
2019/12/02	1	68.50	0	0.00	67.60	1	2,218	0.05%
2019/11/29	0	0.00	1	69.70	69.70	-1	2,202	-0.05%
2019/11/28	1	70.60	3	70.80	70.70	-2	2,193	-0.09%
2019/11/26	0	0.00	15	72.05	71.20	-15	2,168	-0.69%
2019/11/25	0	0.00	1	67.20	67.60	-1	2,081	-0.05%
2019/11/22	4	67.98	2	68.45	66.90	2	2,077	0.10%
2019/11/21	6	67.05	0	0.00	68.10	6	2,066	0.29%
2019/11/20	2	67.70	2	67.05	67.20	0	2,058	0.00%
2019/11/19	8	69.91	0	0.00	68.50	8	2,077	0.39%
2019/11/18	0	0.00	1	68.10	68.20	-1	2,047	-0.05%
2019/11/15	1	69.60	3	69.30	68.80	-2	2,063	-0.10%
2019/11/12	3	67.40	0	0.00	68.00	3	2,028	0.15%
2019/11/11	3	68.53	12	70.05	66.40	-9	1,983	-0.45%
2019/11/07	7	77.27	0	0.00	75.50	7	1,832	0.38%
2019/11/05	1	80.50	3	77.97	81.60	-2	1,662	-0.12%
2019/11/04	12	79.29	2	78.75	79.00	10	1,567	0.64%
2019/11/01	32	73.13	60	74.18	76.80	-28	1,264	-2.21%
2019/10/31	16	73.26	11	72.84	69.90	5	1,020	0.49%
2019/10/30	0	0.00	5	68.00	71.00	-5	781	-0.64%
2019/10/29	1	65.00	0	0.00	64.60	1	749	0.13%
2019/10/28	10	66.20	5	66.40	65.60	5	736	0.68%
2019/10/24	0	0.00	5	64.90	65.20	-5	706	-0.71%
2019/10/22	5	65.00	0	0.00	64.40	5	705	0.71%
2019/10/17	0	0.00	1	62.90	64.20	-1	716	-0.14%
2019/10/16	1	64.80	1	63.60	63.10	0	729	0.00%
2019/10/14	1	64.50	2	64.70	64.60	-1	701	-0.14%
2019/10/04	1	59.90	4	60.33	59.90	-3	660	-0.45%
2019/10/03	1	60.70	0	0.00	60.90	1	660	0.15%
2019/10/01	0	0.00	3	60.10	60.00	-3	660	-0.45%
2019/09/27	1	60.60	1	60.40	60.30	0	658	0.00%
2019/09/24	1	61.30	1	60.90	61.10	0	665	0.00%
2019/09/10	2	59.75	1	59.10	59.20	1	605	0.17%
2019/09/06	5	64.10	5	64.30	63.40	0	580	0.00%
2019/09/04	0	0.00	1	63.50	63.50	-1	564	-0.18%
2019/09/02	0	0.00	2	62.20	62.80	-2	559	-0.36%
2019/08/30	0	0.00	1	63.00	61.70	-1	555	-0.18%
2019/08/29	3	63.33	6	62.93	62.70	-3	548	-0.55%
2019/08/28	0	0.00	1	64.00	64.00	-1	529	-0.19%
2019/08/27	1	62.30	2	62.70	62.70	-1	516	-0.19%
2019/08/26	4	62.63	1	62.40	62.00	3	512	0.59%
2019/08/23	0	0.00	3	65.43	65.30	-3	505	-0.59%
2019/08/22	6	66.58	2	67.60	65.50	4	498	0.80%
2019/08/21	2	64.40	1	65.00	65.00	1	457	0.22%
2019/08/20	1	65.50	4	65.75	64.40	-3	448	-0.67%
2019/08/19	2	65.70	6	66.02	65.10	-4	427	-0.94%
2019/08/15	5	61.66	1	60.70	61.30	4	368	1.09%
2019/08/14	0	0.00	1	60.80	61.10	-1	370	-0.27%
2019/08/12	1	59.80	0	0.00	59.60	1	382	0.26%
2019/08/08	0	0.00	1	59.10	59.20	-1	387	-0.26%
2019/08/07	2	59.30	2	59.05	58.50	0	387	0.00%
2019/08/06	1	57.80	1	57.40	59.00	0	394	0.00%
2019/08/05	7	59.60	7	60.20	59.10	0	407	0.00%
2019/08/02	1	60.20	1	60.00	60.00	0	425	0.00%
2019/08/01	0	0.00	1	60.80	61.60	-1	469	-0.21%
2019/07/31	1	59.90	0	0.00	60.50	1	467	0.21%
2019/07/30	1	60.10	1	59.70	59.50	0	468	0.00%
2019/07/26	2	61.20	6	61.35	61.30	-4	472	-0.85%
2019/07/25	1	62.00	1	61.60	61.00	0	469	0.00%
2019/07/24	0	0.00	1	61.40	61.70	-1	464	-0.22%
2019/07/23	6	60.85	1	60.70	60.00	5	455	1.10%
2019/07/22	1	60.50	0	0.00	60.00	1	458	0.22%
2019/07/18	0	0.00	2	59.15	58.40	-2	461	-0.43%
2019/07/03	0	0.00	1	56.40	56.10	-1	726	-0.14%
2019/07/01	1	57.10	0	0.00	57.10	1	742	0.13%
2019/06/24	0	0.00	2	54.40	55.60	-2	841	-0.24%
2019/06/19	9	54.29	0	0.00	54.30	9	880	1.02%
2019/06/14	1	53.70	1	53.20	53.20	0	969	0.00%
2019/06/05	2	52.20	0	0.00	52.10	2	1,044	0.19%
2019/06/03	0	0.00	3	51.50	51.90	-3	1,056	-0.28%
2019/05/31	1	51.90	0	0.00	52.20	1	1,062	0.09%
2019/05/30	1	51.60	0	0.00	51.60	1	1,068	0.09%
2019/05/27	0	0.00	1	52.30	52.40	-1	1,107	-0.09%
2019/05/24	0	0.00	1	52.80	52.60	-1	1,121	-0.09%
2019/05/22	0	0.00	1	53.50	53.30	-1	1,155	-0.09%
2019/05/21	0	0.00	7	51.96	53.00	-7	1,314	-0.53%
2019/05/14	0	0.00	0	53.80	53.70	0	1,428	0.00%
2019/05/09	4	57.15	2	56.65	55.50	2	1,454	0.14%
2019/05/06	1	60.70	1	61.00	60.80	0	1,466	0.00%
2019/04/29	2	59.50	2	60.00	60.00	0	1,521	0.00%
2019/04/26	1	61.70	1	60.70	60.80	0	1,520	0.00%
2019/04/23	1	63.80	1	63.40	63.10	0	1,528	0.00%
2019/04/22	3	62.23	2	62.40	62.70	1	1,445	0.07%
2019/04/19	2	62.40	0	0.00	62.10	2	1,437	0.14%
2019/04/18	1	64.40	9	63.16	61.70	-8	1,421	-0.56%
2019/04/03	0	0.00	150	60.56	60.50	-150	1,349	-11.12%	大賣/鉅額交易
2019/04/02	0	0.00	1	61.90	61.20	-1	1,340	-0.07%
2019/04/01	7	62.11	5	62.48	61.80	2	1,332	0.15%
2019/03/29	6	62.17	2	61.70	62.00	4	1,302	0.31%
2019/03/28	1	60.80	1	60.90	60.10	0	1,266	0.00%
2019/03/27	0	0.00	1	60.90	61.20	-1	1,256	-0.08%
2019/03/26	1	59.80	1	59.70	59.50	0	1,239	0.00%
2019/03/25	10	59.79	0	0.00	59.40	10	1,237	0.81%
2019/03/22	1	61.60	0	0.00	61.50	1	1,223	0.08%
2019/03/21	1	61.70	0	0.00	61.60	1	1,202	0.08%
2019/03/20	0	0.00	1	62.70	62.00	-1	1,195	-0.08%
2019/03/19	2	61.55	0	0.00	60.60	2	1,162	0.17%
2019/03/13	2	58.90	2	58.40	58.40	0	1,075	0.00%
2019/03/07	2	59.00	0	0.00	57.20	2	1,085	0.18%
2019/03/06	1	59.60	0	0.00	59.70	1	1,084	0.09%
2019/03/05	1	60.20	0	0.00	60.40	1	1,079	0.09%
2019/02/27	1	59.70	0	0.00	60.00	1	1,081	0.09%
2019/02/26	5	62.10	5	62.00	61.00	0	1,108	0.00%
2019/02/25	0	0.00	1	60.80	61.30	-1	1,121	-0.09%
2019/02/20	3	61.83	4	64.00	61.20	-1	1,076	-0.09%
2019/02/19	0	0.00	5	59.10	61.20	-5	909	-0.55%
2019/02/15	0	0.00	2	56.25	56.20	-2	821	-0.24%
2019/02/13	1	56.10	0	0.00	55.80	1	787	0.13%
2019/02/12	1	55.80	0	0.00	55.70	1	765	0.13%
2019/02/11	7	54.07	1	54.60	54.60	6	747	0.80%
2019/01/30	1	54.00	0	0.00	53.90	1	715	0.14%
2019/01/29	2	55.40	4	55.13	54.80	-2	707	-0.28%
2019/01/28	3	57.07	0	0.00	56.40	3	702	0.43%
2019/01/24	3	55.93	5	56.78	55.80	-2	683	-0.29%
2019/01/17	0	0.00	1	51.70	52.40	-1	646	-0.15%
2019/01/16	1	52.10	0	0.00	52.00	1	638	0.16%
2019/01/11	0	0.00	1	53.60	54.00	-1	617	-0.16%
2019/01/10	1	54.00	11	54.54	54.20	-10	610	-1.64%
2019/01/09	1	54.10	0	0.00	54.00	1	607	0.16%
2019/01/08	1	55.40	2	55.45	54.80	-1	600	-0.17%
2019/01/07	1	56.90	1	56.20	55.70	0	588	0.00%
2019/01/04	5	54.00	1	53.40	56.20	4	577	0.69%
2019/01/03	1	55.50	0	0.00	54.40	1	571	0.17%
2019/01/02	1	52.40	0	0.00	53.10	1	557	0.18%
2018/12/28	3	53.30	0	0.00	52.60	3	558	0.54%
2018/12/27	1	53.50	0	0.00	52.50	1	561	0.18%
2018/12/26	3	53.73	0	0.00	52.20	3	559	0.54%
2018/12/25	1	52.50	0	0.00	52.20	1	549	0.18%
2018/12/18	0	52.70	0	0.00	52.70	0	558	0.00%
2018/12/17	1	53.40	1	52.80	52.80	0	556	0.00%
2018/12/07	0	0.00	1	51.30	52.80	-1	550	-0.18%
2018/12/06	1	54.50	0	0.00	52.90	1	547	0.18%
2018/12/03	0	0.00	3	56.90	56.70	-3	552	-0.54%
2018/11/30	2	56.05	1	56.20	55.60	1	548	0.18%
2018/11/29	1	55.60	1	56.70	55.60	0	553	0.00%
2018/11/27	1	56.60	1	56.50	56.80	0	553	0.00%
2018/11/26	1	55.20	0	0.00	56.00	1	543	0.18%
2018/11/23	8	56.71	3	58.00	54.80	5	537	0.93%
2018/11/21	0	0.00	1	50.10	52.20	-1	463	-0.22%
2018/11/20	2	49.05	1	49.00	49.25	1	454	0.22%
2018/11/16	1	47.20	0	0.00	47.05	1	458	0.22%
2018/11/05	0	0.00	3	48.50	48.35	-3	491	-0.61%
2018/11/01	0	0.00	1	44.80	45.40	-1	462	-0.22%
2018/10/31	1	43.25	0	0.00	43.80	1	458	0.22%
2018/10/29	2	40.05	0	0.00	41.20	2	465	0.43%
2018/10/25	0	0.00	2	39.70	38.70	-2	456	-0.44%
2018/10/19	0	0.00	1	44.50	44.80	-1	444	-0.22%
2018/10/11	10	47.55	0	0.00	47.55	10	449	2.23%
2018/10/05	0	0.00	2	58.00	57.90	-2	444	-0.45%
2018/09/14	0	0.00	1	56.40	56.00	-1	484	-0.21%
2018/09/13	1	53.90	0	0.00	53.90	1	489	0.20%
2018/09/07	1	58.10	1	60.50	58.40	0	544	0.00%
2018/08/29	0	0.00	1	56.10	56.00	-1	567	-0.18%
2018/08/21	1	55.00	0	0.00	55.00	1	623	0.16%
2018/08/20	1	54.40	0	0.00	55.00	1	637	0.16%
2018/08/16	0	0.00	2	54.00	54.20	-2	633	-0.32%
2018/08/15	5	55.10	0	0.00	55.40	5	631	0.79%
2018/08/13	0	0.00	7	58.00	58.20	-7	638	-1.10%
2018/08/09	0	0.00	1	61.60	60.90	-1	640	-0.16%
2018/08/08	1	62.60	0	0.00	62.40	1	642	0.16%
2018/08/07	0	0.00	1	63.20	62.80	-1	659	-0.15%
2018/08/03	1	62.10	2	61.60	64.00	-1	674	-0.15%
2018/07/23	0	0.00	1	64.30	63.40	-1	754	-0.13%
2018/07/20	2	68.70	1	68.60	68.30	1	759	0.13%
2018/07/18	0	0.00	2	69.90	69.50	-2	810	-0.25%
2018/07/17	2	70.15	1	69.90	69.80	1	824	0.12%
2018/07/16	1	69.60	1	68.70	70.50	0	839	0.00%
2018/07/12	1	66.70	0	0.00	67.40	1	862	0.12%
2018/07/09	0	0.00	4	66.63	66.50	-4	879	-0.45%
2018/07/06	2	67.05	0	0.00	67.40	2	881	0.23%
2018/07/05	0	0.00	1	67.30	66.40	-1	879	-0.11%
2018/07/04	1	70.30	1	69.70	68.80	0	879	0.00%
2018/07/03	2	70.80	2	72.80	70.50	0	878	0.00%
2018/06/28	1	70.40	1	69.90	69.00	0	873	0.00%
2018/06/27	1	70.50	2	70.65	70.20	-1	876	-0.11%
2018/06/26	0	0.00	2	70.00	70.00	-2	882	-0.23%
2018/06/25	2	71.90	5	70.98	70.10	-3	895	-0.34%
2018/06/22	1	73.50	1	73.50	72.10	0	932	0.00%
2018/06/20	1	70.80	1	70.00	71.00	0	964	0.00%
2018/06/15	3	77.73	8	76.13	75.00	-5	977	-0.51%
2018/06/14	0	0.00	3	73.27	73.40	-3	950	-0.32%
2018/06/13	1	74.30	3	74.57	73.70	-2	973	-0.21%
2018/06/12	3	73.87	1	74.20	73.80	2	992	0.20%
2018/06/11	0	0.00	1	73.30	73.20	-1	1,049	-0.10%
2018/06/08	1	74.00	1	73.80	74.00	0	1,063	0.00%
2018/06/07	1	75.40	3	74.90	75.30	-2	1,082	-0.18%
2018/06/06	2	73.70	0	0.00	74.10	2	1,130	0.18%
2018/06/05	2	73.65	1	72.60	73.30	1	1,126	0.09%
2018/06/04	1	71.20	0	0.00	71.10	1	1,123	0.09%
2018/05/31	0	0.00	1	70.20	68.60	-1	1,140	-0.09%
2018/05/30	1	70.00	1	70.00	70.00	0	1,148	0.00%
2018/05/28	1	73.00	0	0.00	73.10	1	1,178	0.08%
2018/05/24	0	0.00	1	70.70	70.40	-1	1,245	-0.08%
2018/05/23	0	0.00	1	70.20	70.10	-1	1,264	-0.08%
2018/05/22	0	0.00	3	70.40	70.60	-3	1,292	-0.23%
2018/05/21	0	0.00	2	70.80	70.70	-2	1,319	-0.15%
2018/05/17	9	70.07	10	70.11	70.00	-1	1,370	-0.07%
2018/05/16	1	69.50	7	69.00	69.20	-6	1,376	-0.44%
2018/05/15	5	70.02	1	68.80	68.80	4	1,412	0.28%
2018/05/11	0	0.00	1	70.40	69.90	-1	1,540	-0.06%
2018/05/10	5	69.00	1	70.20	70.50	4	1,609	0.25%
2018/05/09	4	69.15	0	0.00	68.60	4	1,750	0.23%
2018/05/08	4	69.25	3	69.63	68.50	1	1,818	0.05%
2018/05/04	1	66.60	1	66.20	66.80	0	1,944	0.00%
2018/05/02	1	65.80	2	66.00	66.00	-1	2,000	-0.05%
2018/04/27	0	0.00	1	64.60	65.00	-1	2,093	-0.05%
2018/04/26	7	64.70	1	64.90	63.10	6	2,199	0.27%
2018/04/24	10	66.87	2	66.90	66.00	8	2,236	0.36%
2018/04/23	0	0.00	1	72.80	72.00	-1	2,230	-0.04%
2018/04/20	1	75.80	1	76.90	75.30	0	2,253	0.00%
2018/04/19	1	74.00	3	73.40	74.10	-2	2,311	-0.09%
2018/04/18	3	73.67	8	72.69	73.90	-5	2,310	-0.22%
2018/04/17	8	78.10	3	77.23	76.30	5	2,300	0.22%
2018/04/16	0	0.00	1	79.20	78.80	-1	2,315	-0.04%
2018/04/12	0	0.00	1	78.60	78.00	-1	2,371	-0.04%
2018/04/10	2	77.60	0	0.00	77.00	2	2,447	0.08%
2018/04/03	0	0.00	1	78.00	77.90	-1	2,519	-0.04%
2018/04/02	1	79.90	0	0.00	79.20	1	2,534	0.04%
2018/03/31	1	80.00	1	79.90	79.70	0	2,558	0.00%
2018/03/30	0	0.00	2	80.40	79.90	-2	2,584	-0.08%
2018/03/29	2	80.30	0	0.00	80.30	2	2,635	0.08%
2018/03/28	3	80.90	5	80.88	80.70	-2	2,665	-0.08%
2018/03/27	2	81.60	1	82.20	81.90	1	2,700	0.04%
2018/03/26	2	77.55	0	0.00	77.80	2	2,713	0.07%
2018/03/23	5	77.50	0	0.00	77.40	5	2,764	0.18%
2018/03/22	6	82.15	1	80.30	80.10	5	2,805	0.18%
2018/03/21	0	0.00	3	83.50	82.70	-3	2,865	-0.10%
2018/03/20	2	82.95	0	0.00	83.90	2	2,944	0.07%
2018/03/19	104	84.22	3	84.97	83.30	101	3,193	3.16%	大買/鉅額交易
2018/03/16	1	86.10	1	87.00	85.60	0	3,280	0.00%
2018/03/15	4	87.45	2	87.60	87.40	2	3,623	0.06%
2018/03/14	1	85.10	8	85.06	85.00	-7	3,770	-0.19%
2018/03/12	1	85.60	41	84.97	84.30	-40	3,899	-1.03%
2018/03/08	7	82.56	4	82.40	82.20	3	4,000	0.07%
2018/03/07	1	81.20	0	0.00	81.50	1	4,047	0.02%
2018/03/06	0	0.00	4	81.88	81.60	-4	4,145	-0.10%
2018/03/02	2	81.80	0	0.00	82.20	2	4,345	0.05%
2018/03/01	0	0.00	1	82.10	82.30	-1	4,431	-0.02%
2018/02/27	40	84.39	207	84.07	83.60	-167	4,492	-3.72%	大賣/鉅額交易
2018/02/22	1	81.80	2	81.30	81.10	-1	5,095	-0.02%
2018/02/21	0	0.00	1	80.40	80.50	-1	5,109	-0.02%
2018/02/12	2	76.80	2	76.00	75.60	0	5,109	0.00%
2018/02/08	2	77.25	7	77.51	76.90	-5	5,081	-0.10%
2018/02/07	2	79.05	2	80.05	78.50	0	5,068	0.00%
2018/02/06	18	77.83	3	77.63	77.10	15	5,033	0.30%
2018/02/05	3	84.87	0	0.00	85.60	3	4,929	0.06%
2018/02/02	5	89.82	0	0.00	88.30	5	4,923	0.10%
2018/02/01	8	92.64	9	93.44	90.70	-1	4,950	-0.02%
2018/01/31	1	88.80	4	89.58	89.70	-3	4,843	-0.06%
2018/01/30	17	89.71	13	90.31	87.70	4	4,782	0.08%
2018/01/29	10	87.49	5	88.00	87.80	5	4,676	0.11%
2018/01/25	1	88.90	13	88.18	88.20	-12	4,662	-0.26%
2018/01/24	7	88.40	4	87.88	88.10	3	4,650	0.06%
2018/01/23	2	89.85	2	89.95	88.40	0	4,648	0.00%
2018/01/22	123	88.20	122	90.13	91.10	1	4,675	0.02%	大買/大賣/
2018/01/19	0	0.00	1	85.80	86.70	-1	4,622	-0.02%
2018/01/18	2	87.45	1	88.60	86.20	1	4,602	0.02%
2018/01/17	1	87.80	0.3	87.20	87.20	0.7	4,575	0.02%
2018/01/16	0	0.00	35	87.74	87.70	-35	4,581	-0.76%
2018/01/15	0	0.00	1	87.60	87.30	-1	4,579	-0.02%
2018/01/12	0	0.00	2	84.80	84.70	-2	4,562	-0.04%
2018/01/11	27	85.20	0	0.00	84.10	27	4,623	0.58%
2018/01/10	1	85.00	3	84.23	84.00	-2	4,625	-0.04%
2018/01/09	2	84.35	0	0.00	84.30	2	4,632	0.04%
2018/01/08	0	0.00	14	86.11	85.00	-14	4,646	-0.30%
2018/01/05	8	87.90	2	87.75	86.80	6	4,693	0.13%
2018/01/04	12	87.43	1	87.10	88.30	11	4,709	0.23%
2018/01/03	1	86.70	2	86.05	86.50	-1	4,696	-0.02%