環宇-KY (4991)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/12/10	82	98.99	4	98.53	96.30	78	8,243	0.95%
2024/12/09	43	107.67	9.2	107.60	107.00	33.9	7,964	0.43%
2024/12/06	16.3	106.50	13	107.73	111.00	3.3	7,786	0.04%
2024/12/05	31	102.61	20.1	104.09	106.00	10.9	7,352	0.15%
2024/12/04	52.1	107.50	12	111.00	108.00	40.1	7,015	0.57%
2024/12/03	16.2	110.87	12	110.00	107.50	4.2	6,576	0.06%
2024/12/02	1.1	100.36	5	99.90	106.50	-3.9	5,975	-0.07%
2024/11/29	11	95.61	12	97.68	97.20	-1	5,536	-0.02%
2024/11/28	7	94.61	69	92.50	92.30	-62	5,235	-1.18%
2024/11/27	82	92.72	30	98.16	102.50	52	4,906	1.06%
2024/11/25	1	94.00	0	0.00	93.50	1	4,284	0.02%
2024/11/22	2	92.30	1	92.00	92.80	1	4,263	0.02%
2024/11/13	1	91.20	0	0.00	88.50	1	4,111	0.02%
2024/11/12	1	91.00	1	91.00	91.20	0	4,078	0.00%
2024/11/11	0	0.00	10	92.00	92.80	-10	4,057	-0.25%
2024/11/08	37.2	91.34	6	91.90	89.40	31.2	4,020	0.78%
2024/11/07	62.5	85.23	36.5	91.37	93.00	26	3,586	0.72%
2024/11/06	44.2	83.56	127.7	80.08	84.60	-83.5	3,138	-2.66%	大賣/
2024/11/05	80	82.32	23.2	82.14	83.50	56.8	2,669	2.13%
2024/11/04	28.3	78.58	60	79.70	81.00	-31.7	2,088	-1.52%
2024/11/01	10	71.00	1	73.70	73.70	9	1,546	0.58%
2024/10/30	0	0.00	0.3	64.50	67.00	-0.3	1,400	-0.02%
2024/10/29	9	62.50	0	0.00	62.80	9	1,348	0.67%
2024/10/28	0.2	64.90	0	0.00	62.00	0.2	1,329	0.02%
2024/10/24	15	64.86	6	64.00	63.30	9	1,292	0.70%
2024/10/23	27	63.64	0	0.00	64.30	27	1,281	2.11%
2024/10/22	0	0.00	1	62.60	63.00	-1	1,260	-0.08%
2024/10/18	0.3	68.50	0	0.00	63.90	0.3	1,230	0.02%
2024/10/17	0.1	65.00	0	0.00	65.00	0.1	1,202	0.01%
2024/10/16	8.1	62.42	8	62.84	63.20	0.1	1,171	0.01%
2024/10/15	1.5	64.71	5	66.80	59.80	-3.5	912	-0.38%
2024/10/09	7	52.17	8	51.64	51.30	-1	302	-0.33%
2024/09/04	0	40.00	0	0.00	40.05	0	195	0.00%
2024/07/17	0	0.00	1	38.80	38.80	-1	209	-0.48%
2024/06/27	10	46.08	1	46.20	46.00	9	162	5.53%
2024/06/26	10	47.81	0	0.00	46.70	10	162	6.15%
2024/06/21	0	0.00	0.2	48.75	48.85	-0.2	160	-0.10%
2024/06/19	0	49.65	0	0.00	49.15	0	154	0.03%
2024/06/18	0.1	50.10	0	0.00	49.65	0.1	152	0.08%
2024/06/17	10	50.13	0	0.00	50.80	10	149	6.71%
2024/06/12	0	0.00	0	48.65	48.65	0	128	0.00%
2024/06/07	0	0.00	1	42.90	43.30	-1	109	-0.91%
2024/05/29	12	41.05	0	0.00	42.05	12	100	11.97%
2024/05/27	25	39.65	1	40.05	40.00	24	93	25.73%
2024/05/21	0	0.00	0.7	36.20	36.30	-0.7	85	-0.81%
2024/05/20	3	36.27	4	35.60	36.20	-1	85	-1.18%
2024/04/09	0	0.00	0	29.95	29.90	0	48	0.00%
2024/04/01	0	30.35	0	0.00	30.30	0	46	0.00%
2024/02/22	0	0.00	0.1	29.43	31.20	-0.1	24	-0.24%
2023/12/01	0	0.00	0.3	33.00	33.00	-0.3	41	-0.75%
2023/07/12	0	0.00	1	35.30	34.25	-1	64	-1.55%
2023/06/16	1	29.50	0	0.00	30.30	1	54	1.83%
2023/05/15	1	28.55	0	0.00	27.90	1	56	1.78%
2023/05/12	1	27.60	0	0.00	28.45	1	56	1.77%
2023/04/27	0.7	33.05	0	0.00	34.00	0.7	45	1.53%
2023/04/17	0	0.00	0	34.75	35.00	0	43	0.00%
2023/04/10	1	35.70	0	0.00	34.95	1	39	2.54%
2023/03/07	0	0.00	6	38.00	37.70	-6	28	-21.02%
2023/03/06	6	37.71	0	0.00	37.60	6	28	21.18%
2023/02/24	0	37.90	0	0.00	37.60	0	31	0.00%
2023/02/17	0	0.00	0	38.30	38.35	0	28	-0.01%
2023/02/06	0	39.80	0	0.00	38.80	0	32	0.00%
2023/02/02	0	0.00	1	38.75	39.10	-1	33	-3.02%
2022/07/15	0	0.00	1	42.65	42.70	-1	61	-1.63%
2022/06/16	5	35.80	0	0.00	36.00	5	45	11.04%
2022/05/26	1	35.70	0	0.00	35.60	1	52	1.92%
2022/05/24	0.3	37.45	0	0.00	36.40	0.3	52	0.57%
2022/05/09	0	0.00	1	38.10	38.10	-1	52	-1.92%
2022/03/30	3	40.85	0	0.00	40.95	3	53	5.56%
2022/03/29	2	40.95	0	0.00	40.95	2	53	3.75%
2022/03/28	10	41.28	0	0.00	41.80	10	52	19.10%
2022/03/24	0.1	45.60	0	0.00	41.90	0.1	51	0.19%
2022/03/21	0	43.00	0	0.00	43.00	0	55	0.00%
2022/01/03	2	50.00	0	0.00	49.30	2	129	1.54%
2021/12/28	0.1	48.85	0	0.00	48.85	0.1	129	0.08%
2021/12/17	5	49.40	0	0.00	49.30	5	129	3.86%
2021/11/16	0	0.00	12	49.93	49.95	-12	118	-10.12%
2021/11/15	7	49.70	13	49.68	49.25	-6	116	-5.15%
2021/11/02	18	55.34	0	0.00	52.80	18	101	17.68%
2021/10/27	0	48.70	0	0.00	48.80	0	73	0.00%
2021/08/12	0	46.65	0	0.00	46.60	0	111	0.03%
2021/08/11	5	46.80	0	0.00	46.70	5	112	4.44%
2021/08/02	0	0.00	2	48.80	48.70	-2	118	-1.68%
2021/07/30	1	47.55	0	0.00	48.15	1	118	0.84%
2021/07/22	1	48.80	0	0.00	48.80	1	135	0.74%
2021/07/21	8	46.50	0	0.00	46.00	8	133	5.99%
2021/07/12	6	45.32	0	0.00	45.25	6	150	3.98%
2021/07/08	2	44.60	0	0.00	44.45	2	156	1.28%
2021/06/28	0	0.00	1	46.00	45.55	-1	216	-0.46%
2021/06/18	0	45.50	0	0.00	45.05	0	316	0.00%
2021/06/10	0	44.50	0	0.00	44.00	0	323	0.00%
2021/06/04	0.1	45.30	0	0.00	44.40	0.1	327	0.02%
2021/05/17	0	0.00	1	42.40	42.40	-1	347	-0.29%
2021/05/11	0	0.00	2	45.45	45.45	-2	340	-0.59%
2021/05/10	0.3	46.60	0	0.00	46.60	0.3	338	0.08%
2021/05/05	3	46.70	0	0.00	46.60	3	341	0.88%
2021/05/04	1	47.50	0	0.00	46.60	1	339	0.29%
2021/05/03	2	48.50	0	0.00	48.15	2	337	0.59%
2021/04/15	1	51.60	0	0.00	51.60	1	359	0.28%
2021/04/14	0	0.00	6	52.00	51.50	-6	358	-1.67%
2021/04/12	1	53.30	5	53.10	52.80	-4	354	-1.13%
2021/04/07	1	53.30	1	53.20	53.10	0	341	0.00%
2021/04/01	0	0.00	6	53.10	53.20	-6	321	-1.87%
2021/03/26	0	51.90	0	0.00	51.90	0	281	0.00%
2021/03/22	1	50.80	1	50.30	50.40	0	204	0.00%
2021/03/19	0	0.00	10	50.10	49.80	-10	200	-5.00%
2021/03/03	5	49.85	0	0.00	49.85	5	229	2.18%
2021/02/25	6	50.50	0	0.00	51.00	6	228	2.62%
2021/02/04	5	50.40	0	0.00	50.50	5	222	2.25%
2021/01/27	0	54.40	10	50.86	52.10	-10	223	-4.47%
2021/01/25	10	52.81	0	0.00	52.70	10	221	4.52%
2021/01/22	0	51.50	0	0.00	51.20	0	216	0.00%
2021/01/15	2	52.80	0	0.00	52.80	2	207	0.97%
2021/01/13	1	53.80	1	53.10	54.20	0	193	0.00%
2021/01/11	0	0.00	1	52.40	52.00	-1	168	-0.59%
2021/01/06	0	0.00	3	50.50	50.50	-3	158	-1.89%
2020/12/08	1	52.20	0	0.00	51.70	1	141	0.71%
2020/12/03	3	51.50	0	0.00	51.50	3	134	2.24%
2020/10/19	0	0.00	0.9	47.50	47.55	-0.9	164	-0.52%
2020/09/18	0.4	50.00	0	0.00	49.80	0.4	330	0.14%
2020/09/14	0	0.00	1	51.00	50.10	-1	338	-0.30%
2020/09/11	0.1	48.00	0	0.00	48.25	0.1	337	0.01%
2020/08/11	0	0.00	0.4	50.70	50.70	-0.4	449	-0.09%
2020/08/10	0	0.00	0.3	50.60	50.70	-0.3	453	-0.06%
2020/08/06	1	53.50	1	53.00	52.20	0	459	0.00%
2020/08/03	1	53.30	0	0.00	53.00	1	519	0.19%
2020/07/30	0	0.00	2	51.10	51.50	-2	578	-0.35%
2020/07/28	0	0.00	16	51.11	50.90	-16	591	-2.70%
2020/07/27	1	51.90	0	0.00	51.90	1	597	0.17%
2020/07/16	2	54.60	0	0.00	54.00	2	666	0.30%
2020/07/15	4	54.60	0	0.00	54.60	4	662	0.60%
2020/07/14	6	55.53	0	0.00	55.30	6	668	0.90%
2020/07/13	4	56.10	0	0.00	56.00	4	664	0.60%
2020/07/09	0	0.00	1	59.00	57.70	-1	677	-0.15%
2020/07/08	0	0.00	4	57.35	58.20	-4	646	-0.62%
2020/07/07	0	0.00	1	54.20	54.60	-1	620	-0.16%
2020/07/06	1	54.90	0	0.00	54.60	1	617	0.16%
2020/06/17	0	0.00	15	51.67	51.70	-15	643	-2.33%
2020/06/16	0	0.00	5	51.90	51.80	-5	655	-0.76%
2020/06/03	1	54.40	0	0.00	53.90	1	802	0.12%
2020/05/27	0	0.00	3	52.80	52.70	-3	864	-0.35%
2020/05/22	0	0.00	2	52.00	51.30	-2	934	-0.21%
2020/05/21	0	0.00	1	53.30	53.10	-1	941	-0.11%
2020/05/20	0	0.00	10	53.00	52.70	-10	980	-1.02%
2020/05/15	1	52.80	0	0.00	52.80	1	966	0.10%
2020/05/13	1	55.70	2	56.15	56.00	-1	971	-0.10%
2020/05/12	1	55.50	5	55.20	55.70	-4	970	-0.41%
2020/05/11	0	0.00	10	56.80	56.20	-10	965	-1.04%
2020/05/08	3	55.77	1	56.00	55.70	2	948	0.21%
2020/05/07	11	55.62	3	56.27	56.80	8	914	0.87%
2020/04/30	0	0.00	10	53.40	53.30	-10	861	-1.16%
2020/04/27	0	0.00	1	53.30	53.80	-1	848	-0.12%
2020/04/24	1	49.35	7	50.00	49.70	-6	828	-0.72%
2020/04/23	1	49.15	0	0.00	50.00	1	830	0.12%
2020/04/21	0	0.00	5	49.45	48.50	-5	844	-0.59%
2020/04/17	11	51.43	0	0.00	50.70	11	868	1.27%
2020/04/15	1	52.00	1	51.00	51.50	0	858	0.00%
2020/04/07	2	47.48	3	47.40	47.30	-1	871	-0.11%
2020/03/27	2	44.15	0	0.00	44.00	2	880	0.23%
2020/03/25	1	46.50	0	0.00	45.00	1	870	0.11%
2020/03/24	0	0.00	3	44.90	44.35	-3	867	-0.35%
2020/03/23	1	42.70	0	0.00	42.15	1	864	0.12%
2020/03/20	3	41.85	1	42.55	42.55	2	880	0.23%
2020/03/13	0	0.00	1	49.05	50.00	-1	879	-0.11%
2020/03/11	20	61.85	0	0.00	59.70	20	836	2.39%
2020/03/10	1	60.50	0	0.00	61.50	1	833	0.12%
2020/03/09	0	0.00	5	61.30	62.20	-5	820	-0.61%
2020/03/05	7	67.53	0	0.00	68.00	7	818	0.86%
2020/03/04	0	0.00	1	68.90	67.90	-1	814	-0.12%
2020/03/02	5	66.10	5	64.50	66.00	0	826	0.00%
2020/02/27	8	66.44	7	68.11	65.30	1	913	0.11%
2020/02/26	12	67.31	5	67.92	68.00	7	902	0.78%
2020/02/25	1	64.50	0	0.00	67.10	1	876	0.11%
2020/02/21	20	65.00	2	66.40	66.60	18	892	2.02%
2020/02/17	1	63.80	0	0.00	63.80	1	972	0.10%
2020/02/14	0	0.00	1	63.50	64.00	-1	994	-0.10%
2020/02/07	2	62.05	0	0.00	62.10	2	1,359	0.15%
2020/02/06	1	63.20	1	63.50	63.50	0	1,455	0.00%
2020/02/04	0	0.00	2	60.90	61.00	-2	1,995	-0.10%
2020/01/31	1	63.00	0	0.00	62.00	1	2,258	0.04%
2020/01/30	0	0.00	1	62.90	62.80	-1	2,266	-0.04%
2020/01/20	0	0.00	2	69.80	69.70	-2	2,281	-0.09%
2020/01/17	0	0.00	4	69.05	69.00	-4	2,279	-0.18%
2020/01/15	2	69.80	2	70.80	69.20	0	2,298	0.00%
2020/01/14	3	69.67	2	70.80	69.90	1	2,291	0.04%
2020/01/10	0	0.00	1	67.70	67.40	-1	2,268	-0.04%
2020/01/09	0	0.00	10	67.30	68.00	-10	2,268	-0.44%
2020/01/08	0	0.00	4	67.05	67.00	-4	2,281	-0.18%
2020/01/07	1	68.50	0	0.00	67.50	1	2,288	0.04%
2020/01/03	2	69.50	0	0.00	69.70	2	2,323	0.09%
2020/01/02	2	69.70	4	70.45	70.70	-2	2,313	-0.09%
2019/12/31	2	69.00	0	0.00	68.90	2	2,296	0.09%
2019/12/30	0	0.00	1	70.00	69.90	-1	2,289	-0.04%
2019/12/25	3	69.20	0	0.00	69.20	3	2,269	0.13%
2019/12/24	1	68.50	0	0.00	68.80	1	2,270	0.04%
2019/12/17	0	0.00	3	70.70	70.00	-3	2,262	-0.13%
2019/12/16	0	0.00	1	70.50	69.80	-1	2,267	-0.04%
2019/12/13	1	69.00	2	69.70	69.00	-1	2,274	-0.04%
2019/12/12	1	70.70	2	70.20	70.70	-1	2,266	-0.04%
2019/12/11	5	70.76	0	0.00	70.70	5	2,247	0.22%
2019/12/10	0	0.00	1	68.70	68.60	-1	2,213	-0.05%
2019/12/09	2	68.40	2	68.30	68.30	0	2,200	0.00%
2019/12/05	0	0.00	4	68.10	67.90	-4	2,211	-0.18%
2019/12/04	0	0.00	4	67.90	67.90	-4	2,218	-0.18%
2019/12/02	4	67.15	4	67.50	67.60	0	2,218	0.00%
2019/11/29	1	70.80	0	0.00	69.70	1	2,202	0.05%
2019/11/28	10	70.80	0	0.00	70.70	10	2,193	0.46%
2019/11/27	5	70.88	6	71.88	70.80	-1	2,186	-0.05%
2019/11/26	3	71.77	5	72.00	71.20	-2	2,168	-0.09%
2019/11/22	1	67.20	1	67.10	66.90	0	2,077	0.00%
2019/11/21	2	65.80	2	67.70	68.10	0	2,066	0.00%
2019/11/20	2	67.10	2	66.80	67.20	0	2,058	0.00%
2019/11/18	5	68.14	0	0.00	68.20	5	2,047	0.24%
2019/11/15	4	69.45	2	69.20	68.80	2	2,063	0.10%
2019/11/14	6	68.70	1	68.80	69.40	5	2,066	0.24%
2019/11/12	5	68.44	4	68.15	68.00	1	2,028	0.05%
2019/11/08	37	74.00	20	73.22	72.20	17	1,895	0.90%
2019/11/05	1	79.20	13	78.72	81.60	-12	1,662	-0.72%
2019/11/04	14	77.88	2	78.95	79.00	12	1,567	0.77%
2019/11/01	4	76.80	4	76.63	76.80	0	1,264	0.00%
2019/10/31	2	72.30	0	0.00	69.90	2	1,020	0.20%
2019/10/30	0	0.00	1	68.00	71.00	-1	781	-0.13%
2019/10/29	0	0.00	9	63.87	64.60	-9	749	-1.20%
2019/10/28	8	65.60	0	0.00	65.60	8	736	1.09%
2019/10/25	2	64.60	0	0.00	64.70	2	707	0.28%
2019/10/24	0	0.00	1	65.30	65.20	-1	706	-0.14%
2019/10/22	1	64.80	1	65.00	64.40	0	705	0.00%
2019/10/17	1	63.00	0	0.00	64.20	1	716	0.14%
2019/10/14	0	0.00	2	64.25	64.60	-2	701	-0.29%
2019/10/09	1	61.70	1	61.70	61.70	0	659	0.00%
2019/10/04	1	60.00	0	0.00	59.90	1	660	0.15%
2019/09/26	0	0.00	1	61.20	61.30	-1	656	-0.15%
2019/09/19	1	62.80	1	62.90	62.80	0	658	0.00%
2019/09/10	2	59.80	1	59.90	59.20	1	605	0.17%
2019/09/09	0	0.00	1	63.50	63.10	-1	583	-0.17%
2019/09/06	4	63.55	0	0.00	63.40	4	580	0.69%
2019/09/05	1	63.40	0	0.00	64.10	1	567	0.18%
2019/09/02	1	62.40	0	0.00	62.80	1	559	0.18%
2019/08/23	0	0.00	1	65.30	65.30	-1	505	-0.20%
2019/08/22	1	66.80	1	67.70	65.50	0	498	0.00%
2019/08/21	1	65.00	1	65.00	65.00	0	457	0.00%
2019/08/20	1	66.10	0	0.00	64.40	1	448	0.22%
2019/08/19	1	66.50	1	66.50	65.10	0	427	0.00%
2019/08/16	1	64.10	0	0.00	64.60	1	386	0.26%
2019/08/07	0	0.00	1	58.50	58.50	-1	387	-0.26%
2019/08/01	0	0.00	1	61.50	61.60	-1	469	-0.21%
2019/07/30	4	60.15	0	0.00	59.50	4	468	0.85%
2019/07/18	0	0.00	1	58.70	58.40	-1	461	-0.22%
2019/07/04	1	57.20	0	0.00	56.40	1	718	0.14%
2019/06/10	0	0.00	5	53.00	52.60	-5	1,033	-0.48%
2019/06/06	0	51.60	0	0.00	51.50	0	1,040	0.00%
2019/06/05	5	52.10	8	52.80	52.10	-3	1,044	-0.29%
2019/05/31	8	52.10	0	0.00	52.20	8	1,062	0.75%
2019/05/21	1	52.90	1	51.60	53.00	0	1,314	0.00%
2019/05/20	0	0.00	1	52.20	53.20	-1	1,382	-0.07%
2019/05/17	2	52.80	2	53.00	53.70	0	1,384	0.00%
2019/05/16	2	53.90	3	53.70	53.90	-1	1,405	-0.07%
2019/05/13	3	53.03	2	51.80	53.00	1	1,443	0.07%
2019/05/10	1	53.80	1	54.80	54.00	0	1,460	0.00%
2019/05/09	3	54.97	2	58.15	55.50	1	1,454	0.07%
2019/04/23	2	65.05	1	65.80	63.10	1	1,528	0.07%
2019/04/18	0	0.00	13	63.32	61.70	-13	1,421	-0.91%
2019/04/15	3	60.00	0	0.00	60.40	3	1,333	0.23%
2019/04/12	0	0.00	2	60.80	59.60	-2	1,348	-0.15%
2019/04/11	2	61.80	0	0.00	61.10	2	1,358	0.15%
2019/04/03	3	61.20	4	60.53	60.50	-1	1,349	-0.07%
2019/04/02	0	0.00	1	61.20	61.20	-1	1,340	-0.07%
2019/04/01	1	62.50	0	0.00	61.80	1	1,332	0.08%
2019/03/29	1	61.70	1	61.80	62.00	0	1,302	0.00%
2019/03/27	1	61.00	0	0.00	61.20	1	1,256	0.08%
2019/03/21	2	62.05	4	61.90	61.60	-2	1,202	-0.17%
2019/03/20	1	62.90	0	0.00	62.00	1	1,195	0.08%
2019/03/19	2	61.70	2	60.10	60.60	0	1,162	0.00%
2019/03/15	2	61.20	0	0.00	60.70	2	1,103	0.18%
2019/03/07	0	0.00	2	59.10	57.20	-2	1,085	-0.18%
2019/02/27	0	0.00	3	60.27	60.00	-3	1,081	-0.28%
2019/02/20	16	62.89	0	0.00	61.20	16	1,076	1.49%
2019/02/19	1	56.70	9	58.49	61.20	-8	909	-0.88%
2019/02/18	1	55.90	0	0.00	55.70	1	835	0.12%
2019/02/14	0	0.00	2	55.90	56.00	-2	793	-0.25%
2019/02/13	1	56.30	0	0.00	55.80	1	787	0.13%
2019/02/12	0	0.00	4	55.35	55.70	-4	765	-0.52%
2019/02/11	4	53.48	0	0.00	54.60	4	747	0.54%
2019/01/30	1	53.90	0	0.00	53.90	1	715	0.14%
2019/01/28	1	57.70	1	56.60	56.40	0	702	0.00%
2019/01/25	2	56.05	1	56.40	56.00	1	699	0.14%
2019/01/24	1	56.30	1	55.60	55.80	0	683	0.00%
2019/01/21	2	52.20	2	52.85	53.40	0	631	0.00%
2019/01/03	0	0.00	1	54.80	54.40	-1	571	-0.17%
2018/12/28	0	0.00	3	53.10	52.60	-3	558	-0.54%
2018/12/07	1	52.50	0	0.00	52.80	1	550	0.18%
2018/12/04	0	0.00	1	57.60	57.60	-1	543	-0.18%
2018/11/29	1	57.40	0	0.00	55.60	1	553	0.18%
2018/11/27	0	0.00	2	56.45	56.80	-2	553	-0.36%
2018/11/26	2	55.35	0	0.00	56.00	2	543	0.37%
2018/11/23	1	55.00	0	0.00	54.80	1	537	0.19%
2018/10/29	0	0.00	1	40.85	41.20	-1	465	-0.21%
2018/10/25	1	40.00	3	38.90	38.70	-2	456	-0.44%
2018/10/24	2	42.90	2	42.88	42.55	0	445	0.00%
2018/10/19	0	0.00	3	44.70	44.80	-3	444	-0.67%
2018/10/17	1	46.50	0	0.00	46.25	1	442	0.23%
2018/10/16	0	0.00	2	45.50	46.00	-2	458	-0.44%
2018/10/12	5	46.76	0	0.00	46.95	5	458	1.09%
2018/10/08	0	0.00	3	56.70	55.00	-3	440	-0.68%
2018/10/05	3	58.40	6	59.83	57.90	-3	444	-0.67%
2018/10/04	4	58.50	1	61.80	60.30	3	438	0.68%
2018/10/01	0	0.00	8	58.78	60.10	-8	436	-1.83%
2018/09/27	4	56.80	1	56.60	56.50	3	439	0.68%
2018/09/26	0	0.00	1	57.00	56.80	-1	447	-0.22%
2018/09/21	0	0.00	2	56.50	56.10	-2	467	-0.43%
2018/09/19	4	56.60	0	0.00	56.40	4	473	0.85%
2018/09/18	3	55.50	0	0.00	55.50	3	475	0.63%
2018/09/14	2	54.00	6	56.60	56.00	-4	484	-0.83%
2018/09/13	2	53.70	0	0.00	53.90	2	489	0.41%
2018/09/12	1	52.60	6	53.47	53.40	-5	491	-1.02%
2018/09/11	4	56.10	0	0.00	55.80	4	494	0.81%
2018/09/10	0	0.00	4	57.40	55.60	-4	509	-0.79%
2018/09/07	4	60.03	7	63.40	58.40	-3	544	-0.55%
2018/09/06	6	58.40	0	0.00	57.70	6	525	1.14%
2018/09/04	0	0.00	1	57.30	58.20	-1	534	-0.19%
2018/09/03	0	0.00	6	56.25	55.40	-6	530	-1.13%
2018/08/31	2	55.80	0	0.00	56.80	2	536	0.37%
2018/08/30	7	56.31	0	0.00	56.30	7	553	1.26%
2018/08/28	1	55.70	0	0.00	55.50	1	593	0.17%
2018/08/22	0	0.00	1	55.40	55.20	-1	613	-0.16%
2018/08/17	1	54.10	1	55.00	54.20	0	635	0.00%
2018/08/16	1	54.00	0	0.00	54.20	1	633	0.16%
2018/08/15	0	0.00	3	55.10	55.40	-3	631	-0.48%
2018/08/14	2	58.50	0	0.00	58.20	2	631	0.32%
2018/08/10	0	0.00	1	60.80	62.00	-1	627	-0.16%
2018/08/09	0	0.00	5	61.66	60.90	-5	640	-0.78%
2018/08/08	5	62.64	0	0.00	62.40	5	642	0.78%
2018/08/07	3	63.20	0	0.00	62.80	3	659	0.45%
2018/08/06	0	0.00	2	64.00	63.50	-2	670	-0.30%
2018/07/31	3	62.87	0	0.00	63.20	3	726	0.41%
2018/07/30	4	63.20	0	0.00	62.50	4	731	0.55%
2018/07/20	0	0.00	1	69.50	68.30	-1	759	-0.13%
2018/07/11	1	67.20	0	0.00	67.30	1	872	0.11%
2018/07/03	1	72.40	0	0.00	70.50	1	878	0.11%
2018/06/28	2	69.60	0	0.00	69.00	2	873	0.23%
2018/06/22	0	0.00	5	72.60	72.10	-5	932	-0.54%
2018/06/15	1	76.70	1	77.40	75.00	0	977	0.00%
2018/06/13	3	74.30	0	0.00	73.70	3	973	0.31%
2018/06/08	0	0.00	0.1	73.60	74.00	-0.1	1,063	-0.01%
2018/06/05	0	0.00	1	73.60	73.30	-1	1,126	-0.09%
2018/05/29	0	0.00	2	72.00	71.30	-2	1,153	-0.17%
2018/05/28	1	71.40	0	0.00	73.10	1	1,178	0.08%
2018/05/25	5	70.40	1	69.90	70.40	4	1,225	0.33%
2018/05/21	1	70.90	0	0.00	70.70	1	1,319	0.08%
2018/05/17	0	0.00	3	70.67	70.00	-3	1,370	-0.22%
2018/05/16	1	68.80	0	0.00	69.20	1	1,376	0.07%
2018/05/14	2	70.00	0	0.00	71.10	2	1,512	0.13%
2018/05/11	0	0.00	1	70.90	69.90	-1	1,540	-0.06%
2018/05/10	1	69.00	0	0.00	70.50	1	1,609	0.06%
2018/05/09	1	69.00	1	68.40	68.60	0	1,750	0.00%
2018/05/04	2	66.60	2	65.90	66.80	0	1,944	0.00%
2018/04/26	4	65.85	2	63.90	63.10	2	2,199	0.09%
2018/04/25	1	67.90	1	65.70	66.10	0	2,207	0.00%
2018/04/20	0	0.00	8	75.58	75.30	-8	2,253	-0.36%
2018/04/19	6	73.98	6	74.10	74.10	0	2,311	0.00%
2018/04/18	7	75.69	6	73.40	73.90	1	2,310	0.04%
2018/04/17	4	77.85	1	77.20	76.30	3	2,300	0.13%
2018/04/13	2	78.15	0	0.00	78.20	2	2,336	0.09%
2018/04/11	8	77.46	9	77.37	77.30	-1	2,402	-0.04%
2018/04/10	3	77.67	2	78.15	77.00	1	2,447	0.04%
2018/04/09	3	77.67	5	78.26	78.90	-2	2,499	-0.08%
2018/04/03	3	77.77	0	0.00	77.90	3	2,519	0.12%
2018/04/02	3	79.73	0	0.00	79.20	3	2,534	0.12%
2018/03/30	4	81.00	1	79.90	79.90	3	2,584	0.12%
2018/03/27	3	82.40	8	82.25	81.90	-5	2,700	-0.19%
2018/03/26	4	77.60	2	77.90	77.80	2	2,713	0.07%
2018/03/23	2	77.40	4	77.85	77.40	-2	2,764	-0.07%
2018/03/22	1	80.30	5	81.26	80.10	-4	2,805	-0.14%
2018/03/21	3	82.93	1	82.50	82.70	2	2,865	0.07%
2018/03/20	2	82.90	0	0.00	83.90	2	2,944	0.07%
2018/03/16	3	86.37	2	87.40	85.60	1	3,280	0.03%
2018/03/15	15	86.87	14	87.26	87.40	1	3,623	0.03%
2018/03/14	1	84.90	0	0.00	85.00	1	3,770	0.03%
2018/03/13	5	85.02	10	84.55	84.60	-5	3,847	-0.13%
2018/03/12	0	0.00	0.2	84.00	84.30	-0.2	3,899	0.00%
2018/03/09	3	82.30	0	0.00	82.30	3	3,944	0.08%
2018/03/06	10	81.65	0	0.00	81.60	10	4,145	0.24%
2018/03/05	15	81.53	2	82.05	80.80	13	4,215	0.31%
2018/03/02	0	0.00	35	81.20	82.20	-35	4,345	-0.81%
2018/03/01	1	82.90	40	82.50	82.30	-39	4,431	-0.88%
2018/02/27	16	83.93	0	0.00	83.60	16	4,492	0.36%
2018/02/23	62	81.66	2	81.60	81.00	60	5,052	1.19%
2018/02/22	1	79.80	39	81.00	81.10	-38	5,095	-0.75%
2018/02/21	20	78.00	0	0.00	80.50	20	5,109	0.39%
2018/02/12	17	75.93	1	76.50	75.60	16	5,109	0.31%
2018/02/09	2	74.20	3	72.50	75.50	-1	5,121	-0.02%
2018/02/08	1	78.10	1	77.90	76.90	0	5,081	0.00%
2018/02/07	7	79.20	8	80.19	78.50	-1	5,068	-0.02%
2018/02/06	5	77.98	121	77.71	77.10	-116	5,033	-2.30%	大賣/鉅額交易
2018/02/05	1	84.50	51.1	84.81	85.60	-50.1	4,929	-1.02%
2018/02/02	2	90.60	3.1	90.40	88.30	-1.1	4,923	-0.02%
2018/02/01	10	92.61	0	0.00	90.70	10	4,950	0.20%
2018/01/31	5.2	89.99	2	89.80	89.70	3.2	4,843	0.07%
2018/01/30	13	89.47	11	89.10	87.70	2	4,782	0.04%
2018/01/26	2	87.75	1	87.70	87.10	1	4,682	0.02%
2018/01/23	0	0.00	2	89.70	88.40	-2	4,648	-0.04%
2018/01/22	2	91.10	0	0.00	91.10	2	4,675	0.04%
2018/01/18	3	88.90	3	88.10	86.20	0	4,602	0.00%
2018/01/09	5	84.26	5	84.26	84.30	0	4,632	0.00%
2018/01/08	0	0.00	2	85.20	85.00	-2	4,646	-0.04%
2018/01/04	2	87.80	3	88.70	88.30	-1	4,709	-0.02%
2018/01/03	2	87.00	20	86.87	86.50	-18	4,696	-0.38%
2018/01/02	21	83.41	0	0.00	84.90	21	4,653	0.45%