勝悅-KY (1340)-台灣摩根士丹利券商分點個股進出

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

勝悅-KY

(1340)

可現股當沖

股價
9.99
漲跌
▼0.11
漲幅
-1.09%
成交量
57張
產業
上市塑膠類股▼1.13%
82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

勝悅-KY (1340)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/03/27	0	0.00	3	9.96	9.98	-3	124	-2.41%
2024/03/26	0	0.00	1	9.95	9.98	-1	124	-0.80%
2024/02/23	0	0.00	1	11.20	11.15	-1	99	-1.00%
2024/02/22	0	0.00	2	11.15	11.20	-2	100	-2.00%
2024/02/05	0	0.00	2	10.75	10.80	-2	80	-2.48%
2024/02/01	2	10.83	0	0.00	10.80	2	79	2.51%
2024/01/17	0	0.00	2	10.85	10.90	-2	78	-2.55%
2024/01/16	0	0.00	6	11.09	11.05	-6	77	-7.70%
2024/01/15	0	0.00	5	11.18	11.20	-5	75	-6.65%
2024/01/03	0	0.00	5	11.33	11.45	-5	75	-6.63%
2024/01/02	0	0.00	3	11.32	11.40	-3	75	-3.96%
2023/12/21	20	11.27	4	11.21	11.30	16	81	19.67%
2023/12/19	5	11.20	0	0.00	11.20	5	79	6.33%
2023/07/12	0	0.00	12	13.20	13.10	-12	755	-1.59%
2023/07/07	0	0.00	1	13.45	13.45	-1	743	-0.13%
2023/07/06	0	0.00	4	13.50	13.30	-4	738	-0.54%
2023/07/03	17	14.02	0	0.00	14.00	17	713	2.38%
2023/06/27	0	0.00	9	13.97	13.65	-9	689	-1.30%
2023/06/26	0	0.00	25	14.11	14.10	-25	673	-3.71%
2023/06/14	0	0.00	1	13.25	13.15	-1	630	-0.16%
2023/06/12	0	0.00	2	13.28	13.25	-2	621	-0.32%
2023/06/09	1	13.35	0	0.00	13.40	1	615	0.16%
2023/05/29	11	13.00	1	13.00	13.05	10	292	3.41%
2023/05/25	1	13.05	0	0.00	13.05	1	292	0.34%
2023/05/24	5	13.10	0	0.00	13.05	5	291	1.72%
2023/05/23	20	13.12	0	0.00	13.05	20	287	6.95%
2022/12/29	0	0.00	4	9.86	9.81	-4	110	-3.62%
2022/12/28	10	9.97	0	0.00	9.91	10	110	9.06%
2022/12/01	5	10.05	0	0.00	10.10	5	103	4.83%
2022/06/17	0	0.00	4	10.23	10.30	-4	83	-4.78%
2022/03/21	1	10.50	0	0.00	10.50	1	117	0.85%
2022/03/18	3	10.37	0	0.00	10.40	3	117	2.55%
2022/03/17	2	10.30	0	0.00	10.35	2	116	1.72%
2022/03/16	2	10.30	0	0.00	10.30	2	116	1.72%
2022/03/15	1	10.35	0	0.00	10.30	1	116	0.86%
2021/12/07	0	0.00	4	11.11	11.10	-4	186	-2.15%
2021/12/03	0	0.00	5	11.11	11.10	-5	190	-2.63%
2021/11/24	0	0.00	1	11.50	11.55	-1	182	-0.55%
2021/11/05	0	0.00	9.1	10.98	11.25	-9.1	170	-5.32%
2021/09/14	0	0.00	1	10.15	10.15	-1	257	-0.39%
2021/09/06	1	10.35	0	0.00	10.35	1	276	0.36%
2021/09/03	0	0.00	1	10.30	10.35	-1	277	-0.36%
2021/08/17	1	10.30	0	0.00	10.35	1	299	0.33%
2021/07/06	1	12.20	10	12.20	12.20	-9	905	-0.99%
2021/07/05	0	0.00	16	12.32	12.30	-16	909	-1.76%
2021/07/02	26	12.42	0	0.00	12.20	26	906	2.87%
2021/06/15	0	0.00	1	11.15	11.25	-1	866	-0.12%
2021/06/08	0	0.00	1	11.05	11.15	-1	870	-0.11%
2021/06/03	0	0.00	2	11.33	11.35	-2	872	-0.23%
2021/06/01	0	0.00	1	10.60	10.80	-1	865	-0.12%
2021/05/27	0	0.00	6	10.65	10.65	-6	860	-0.70%
2021/05/26	0	0.00	1	10.55	10.70	-1	859	-0.12%
2021/05/25	0	0.00	2	10.60	10.55	-2	861	-0.23%
2021/05/20	0	0.00	3	10.23	10.25	-3	870	-0.34%
2021/05/19	0	0.00	8	10.32	10.30	-8	871	-0.92%
2021/05/18	0	0.00	1	9.53	10.25	-1	874	-0.11%
2021/05/03	1	12.10	0	0.00	12.05	1	795	0.13%
2021/04/29	1	12.65	0	0.00	12.50	1	790	0.13%
2021/04/28	1	12.35	0	0.00	12.55	1	784	0.13%
2021/04/27	1	12.10	5	12.05	12.10	-4	773	-0.52%
2021/04/26	1	12.10	0	0.00	12.10	1	768	0.13%
2021/04/23	0	0.00	6	12.21	12.20	-6	767	-0.78%
2021/04/22	0	0.00	5	12.53	12.00	-5	760	-0.66%
2021/04/21	0	0.00	2	12.80	12.80	-2	734	-0.27%
2021/04/20	1	12.40	6	12.35	12.35	-5	711	-0.70%
2021/04/19	0	0.00	11	12.45	12.35	-11	704	-1.56%
2021/04/16	0	0.00	8	12.14	12.50	-8	681	-1.17%
2021/04/15	0	0.00	5	10.97	11.95	-5	627	-0.80%
2021/04/14	0	0.00	1	10.70	10.90	-1	338	-0.30%
2021/04/13	0	0.00	5	11.09	11.00	-5	340	-1.47%
2021/04/12	0	0.00	4	10.70	10.95	-4	329	-1.21%
2021/04/09	6	10.48	8	10.45	10.60	-2	320	-0.62%
2021/04/06	5	10.34	2	10.33	10.25	3	331	0.90%
2021/03/25	0	0.00	6	10.39	10.40	-6	343	-1.75%
2021/03/24	0	0.00	8	10.61	10.65	-8	351	-2.28%
2021/03/23	0	0.00	11	10.53	10.60	-11	406	-2.71%
2021/03/22	0	0.00	8	10.94	11.05	-8	394	-2.03%
2021/03/19	0	0.00	9	10.79	10.80	-9	388	-2.32%
2021/03/18	0	0.00	6	10.77	10.75	-6	382	-1.57%
2021/03/17	1	10.75	2	10.85	10.80	-1	388	-0.26%
2021/03/16	2	11.05	0	0.00	10.80	2	392	0.51%
2021/03/15	2	10.98	0	0.00	10.95	2	400	0.50%
2021/03/12	3	11.05	0	0.00	11.05	3	401	0.75%
2021/03/09	6	10.67	0	0.00	10.70	6	412	1.45%
2021/03/08	9	10.68	0	0.00	10.60	9	418	2.15%
2021/03/05	0	0.00	1	10.60	10.65	-1	434	-0.23%
2021/03/03	0	0.00	1	10.75	10.75	-1	458	-0.22%
2021/03/02	0	0.00	1	10.85	10.65	-1	460	-0.22%
2021/02/26	0	0.00	2	10.80	10.85	-2	464	-0.43%
2021/02/24	0	0.00	1	10.70	10.75	-1	474	-0.21%
2021/02/17	0	0.00	1	10.15	10.10	-1	485	-0.21%
2021/02/02	0	0.00	1	10.05	10.00	-1	500	-0.20%
2021/01/29	0	0.00	7	10.24	10.15	-7	500	-1.40%
2021/01/28	0	0.00	1	10.20	10.15	-1	537	-0.19%
2021/01/27	0	0.00	3	10.18	10.10	-3	535	-0.56%
2021/01/26	0	0.00	7	10.15	10.10	-7	535	-1.31%
2021/01/25	3	10.35	0	0.00	10.35	3	532	0.56%
2021/01/20	1	10.50	4	10.54	10.45	-3	550	-0.55%
2021/01/18	0	0.00	1	10.85	11.20	-1	547	-0.18%
2021/01/15	3	11.22	0	0.00	11.20	3	545	0.55%
2021/01/14	1	11.50	0	0.00	11.55	1	544	0.18%
2021/01/13	1	11.60	0	0.00	11.60	1	549	0.18%
2021/01/08	3	11.82	0	0.00	12.20	3	667	0.45%
2020/12/23	2	12.28	0	0.00	12.40	2	736	0.27%
2020/12/18	2	12.30	11	12.40	12.20	-9	852	-1.06%
2020/12/17	0	0.00	4	12.56	12.55	-4	910	-0.44%
2020/12/16	5	12.32	0	0.00	12.40	5	973	0.51%
2020/12/14	1	12.30	0	0.00	12.45	1	1,044	0.10%
2020/12/04	5	13.22	0	0.00	13.15	5	1,045	0.48%
2020/11/25	1	13.00	0	0.00	12.90	1	1,002	0.10%
2020/11/23	21	12.70	0	0.00	12.70	21	989	2.12%
2020/11/20	0	0.00	10	12.79	12.65	-10	986	-1.01%
2020/11/18	4	12.18	0	0.00	12.25	4	961	0.42%
2020/11/17	4	12.25	0	0.00	12.20	4	965	0.41%
2020/11/16	1	12.35	0	0.00	12.40	1	968	0.10%
2020/11/03	11	12.33	0	0.00	12.25	11	904	1.22%
2020/11/02	3	12.15	3	12.25	12.20	0	911	0.00%
2020/10/28	15	12.80	12	12.92	12.65	3	901	0.33%
2020/10/27	7	12.75	0	0.00	12.75	7	877	0.80%
2020/10/23	0	0.00	5	12.80	12.95	-5	872	-0.57%
2020/10/22	0	0.00	6	12.68	12.85	-6	873	-0.69%
2020/10/21	0	0.00	4	12.75	12.75	-4	876	-0.46%
2020/10/19	0	0.00	12	12.75	12.75	-12	860	-1.39%
2020/09/28	0	0.00	11	11.98	12.00	-11	802	-1.37%
2020/09/25	0	0.00	6	12.61	12.00	-6	799	-0.75%
2020/09/24	0	0.00	4	13.45	13.05	-4	779	-0.51%
2020/09/22	0	0.00	37.3	14.06	14.00	-37.3	685	-5.44%
2020/09/21	8	13.70	4	13.85	14.30	4	617	0.65%
2020/09/18	4	12.86	0	0.00	13.00	4	500	0.80%
2020/09/16	6	11.20	0	0.00	11.45	6	430	1.39%
2020/09/15	9	11.39	0	0.00	11.35	9	429	2.10%
2020/09/14	9	11.02	0	0.00	11.00	9	414	2.17%
2020/06/29	0	0.00	74	10.01	10.00	-74	278	-26.62%
2020/06/24	0	0.00	8	10.19	10.25	-8	275	-2.90%
2020/06/23	0	0.00	68	10.18	10.30	-68	276	-24.56%
2020/06/22	0	0.00	44	10.24	10.25	-44	271	-16.18%
2020/06/19	0	0.00	55	10.14	10.20	-55	273	-20.10%
2020/06/18	0	0.00	21	10.15	10.15	-21	272	-7.70%
2020/06/17	0	0.00	22	10.16	10.20	-22	271	-8.11%
2020/06/12	0	0.00	33	9.81	9.88	-33	293	-11.26%
2020/05/28	0	0.00	57	10.23	10.10	-57	332	-17.15%
2020/05/26	0	0.00	23	10.25	10.25	-23	334	-6.88%
2020/05/21	0	0.00	20	10.36	10.30	-20	335	-5.96%
2020/05/11	0	0.00	17	10.32	10.35	-17	307	-5.54%
2020/04/16	0	0.00	0.8	9.59	9.59	-0.8	269	-0.29%
2020/03/18	0	0.00	8	8.81	8.45	-8	296	-2.70%
2020/03/10	0.1	12.00	0	0.00	11.95	0.1	252	0.04%
2020/01/20	0	0.00	1	15.60	15.60	-1	230	-0.43%
2020/01/17	0	0.00	1	15.50	15.60	-1	232	-0.43%
2020/01/14	0	0.00	1	15.60	15.55	-1	233	-0.43%
2020/01/13	0	0.00	4	15.54	15.60	-4	232	-1.72%
2020/01/10	0	0.00	6	15.57	15.50	-6	237	-2.52%
2019/12/25	0	0.00	3	15.65	15.65	-3	193	-1.55%
2019/12/24	0	0.00	2	15.45	15.50	-2	194	-1.03%
2019/12/23	0	0.00	3	15.47	15.50	-3	195	-1.53%
2019/12/20	0	0.00	3	15.45	15.65	-3	201	-1.49%
2019/12/16	3	15.53	0	0.00	15.55	3	261	1.15%
2019/12/13	0	0.00	1	15.55	15.60	-1	262	-0.38%
2019/12/12	1	15.50	0	0.00	15.50	1	257	0.39%
2019/12/10	0	0.00	5	15.40	15.45	-5	251	-1.98%
2019/12/09	0	0.00	2	15.35	15.40	-2	253	-0.79%
2019/12/05	0	0.00	4	15.50	15.45	-4	255	-1.57%
2019/12/04	0	0.00	4	15.44	15.40	-4	255	-1.57%
2019/12/03	0	0.00	3	15.37	15.35	-3	254	-1.18%
2019/11/28	0	0.00	1	15.55	15.60	-1	255	-0.39%
2019/11/27	0	0.00	3	15.45	15.50	-3	259	-1.15%
2019/11/20	0	0.00	0.1	15.45	15.40	-0.1	275	-0.04%
2019/11/05	0	0.00	3	15.80	15.85	-3	268	-1.12%
2019/11/04	0	0.00	2	15.85	15.85	-2	272	-0.73%
2019/11/01	0	0.00	4	15.80	15.85	-4	270	-1.48%
2019/10/31	0	0.00	4	15.85	15.90	-4	274	-1.46%
2019/10/07	2	16.40	0	0.00	16.40	2	301	0.66%
2019/10/04	3	16.43	0	0.00	16.60	3	300	1.00%
2019/10/03	3	16.50	0	0.00	16.45	3	300	1.00%
2019/10/02	3	16.70	0	0.00	16.65	3	300	1.00%
2019/09/18	0	0.00	4	15.95	16.00	-4	236	-1.69%
2019/09/17	0	0.00	5	15.81	16.00	-5	234	-2.13%
2019/09/16	0	0.00	5	15.94	15.95	-5	236	-2.12%
2019/09/12	0	0.00	5	15.84	15.80	-5	237	-2.10%
2019/09/11	0	0.00	3	15.68	15.80	-3	239	-1.25%
2019/09/09	0	0.00	4	16.21	16.30	-4	235	-1.70%
2019/09/05	0	0.00	2	16.03	16.05	-2	239	-0.84%
2019/08/30	0	0.00	200	15.57	15.65	-200	248	-80.47%	大賣/鉅額交易
2019/08/29	0	0.00	158	15.55	15.55	-158	243	-64.79%	大賣/鉅額交易
2019/08/15	0	0.00	1	17.25	17.50	-1	241	-0.41%
2019/08/14	0	0.00	5	17.40	17.50	-5	242	-2.06%
2019/07/09	1	18.90	0	0.00	18.95	1	579	0.17%
2019/07/08	1	18.95	0	0.00	18.80	1	599	0.17%
2019/07/05	1	18.90	0	0.00	18.85	1	666	0.15%
2019/07/04	2	18.85	0	0.00	18.75	2	686	0.29%
2019/07/03	2	18.88	0	0.00	18.85	2	688	0.29%
2019/07/02	17	18.87	0	0.00	19.00	17	690	2.46%
2019/07/01	8	18.63	0	0.00	18.70	8	696	1.15%
2019/06/28	14	18.53	138	18.45	18.40	-124	698	-17.76%	大賣/鉅額交易
2019/06/27	5	18.62	0	0.00	18.55	5	700	0.71%
2019/06/26	9	18.56	0	0.00	18.50	9	705	1.28%
2019/06/25	7	18.62	0	0.00	18.55	7	707	0.99%
2019/06/24	17	18.50	0	0.00	18.55	17	715	2.38%
2019/06/21	14	18.63	0	0.00	18.50	14	718	1.95%
2019/06/20	10	18.28	0	0.00	18.30	10	723	1.38%
2019/06/19	2	18.08	0	0.00	18.05	2	726	0.28%
2019/06/18	2	17.95	0	0.00	17.95	2	732	0.27%
2019/06/17	4	18.03	0	0.00	17.95	4	733	0.55%
2019/06/14	7	18.16	0	0.00	18.10	7	735	0.95%
2019/06/13	11	17.93	0	0.00	18.00	11	739	1.49%
2019/06/11	3	17.90	0	0.00	18.00	3	740	0.41%
2019/06/10	4	18.19	0	0.00	18.20	4	738	0.54%
2019/06/06	5	18.08	0	0.00	18.15	5	743	0.67%
2019/06/05	5	18.40	0	0.00	18.30	5	746	0.67%
2019/05/17	0	0.00	10	20.25	20.00	-10	753	-1.33%
2019/05/16	0	0.00	6	20.60	20.45	-6	751	-0.80%
2019/05/14	0	0.00	19	19.98	20.15	-19	756	-2.51%
2019/05/13	0	0.00	8	19.97	20.15	-8	753	-1.06%
2019/05/10	7	20.81	13	20.52	20.45	-6	747	-0.80%
2019/05/09	0	0.00	14	22.06	21.20	-14	716	-1.95%
2019/05/08	0	0.00	13	21.70	22.30	-13	693	-1.87%
2019/05/07	0	0.00	2	21.70	21.75	-2	679	-0.29%
2019/05/06	0	0.00	24	21.18	21.15	-24	665	-3.61%
2019/05/03	0	0.00	7	21.79	21.75	-7	648	-1.08%
2019/05/02	33	21.71	60	21.74	21.90	-27	635	-4.25%
2019/04/30	0	0.00	3	20.85	20.85	-3	596	-0.50%
2019/04/29	0	0.00	22.4	20.63	19.95	-22.4	589	-3.80%
2019/04/26	0	0.00	16	20.61	20.70	-16	573	-2.79%
2019/04/25	0	0.00	12	21.23	21.10	-12	560	-2.14%
2019/04/24	0	0.00	31	21.42	21.10	-31	549	-5.65%
2019/04/23	0	0.00	34	21.78	21.60	-34	528	-6.43%
2019/04/22	0	0.00	36	20.81	20.95	-36	475	-7.57%
2019/04/19	0	0.00	5	19.37	19.60	-5	433	-1.15%
2019/04/18	4	19.06	8	18.98	18.90	-4	427	-0.94%
2019/04/17	0	0.00	6	19.31	19.25	-6	420	-1.43%
2019/04/16	4	19.69	7	19.58	19.50	-3	409	-0.73%
2019/04/15	0	0.00	22	19.91	19.95	-22	399	-5.50%
2019/04/12	3	20.07	82	19.96	20.00	-79	394	-20.04%
2019/04/11	0	0.00	52	21.06	20.50	-52	374	-13.88%
2019/04/10	1	18.80	9	19.80	19.90	-8	307	-2.60%
2019/04/09	0	0.00	1	18.05	18.10	-1	286	-0.35%
2019/04/08	4	18.13	2	18.08	18.05	2	286	0.70%
2019/04/03	0	0.00	4	18.29	18.35	-4	284	-1.40%
2019/04/02	4	18.11	2	18.10	18.10	2	277	0.72%
2019/04/01	0	0.00	4	17.90	17.95	-4	274	-1.46%
2019/03/29	0	0.00	5	17.62	17.95	-5	273	-1.83%
2019/03/28	0	0.00	1	17.60	17.60	-1	270	-0.37%
2019/03/27	0	0.00	12	17.61	17.65	-12	275	-4.36%
2019/03/26	0	0.00	2	17.98	18.00	-2	268	-0.74%
2019/03/25	1	18.00	0	0.00	18.10	1	268	0.37%
2019/03/22	0	0.00	4	18.43	18.55	-4	260	-1.54%
2019/03/20	0	0.00	1	18.40	18.45	-1	250	-0.40%
2019/03/19	0	0.00	2	18.43	18.45	-2	251	-0.80%
2019/03/18	0	0.00	4	18.55	18.50	-4	252	-1.59%
2019/03/14	0	0.00	2	17.88	17.90	-2	249	-0.80%
2019/03/13	0	0.00	1	17.75	17.90	-1	250	-0.40%
2019/03/12	0	0.00	3	17.93	17.80	-3	249	-1.20%
2019/03/11	0	0.00	2	18.10	18.00	-2	245	-0.82%
2019/03/07	0	0.00	1	18.50	18.60	-1	242	-0.41%
2019/03/06	0	0.00	1	18.55	18.65	-1	243	-0.41%
2019/03/05	0	0.00	1	18.55	18.55	-1	243	-0.41%
2019/03/04	0	0.00	2	18.50	18.55	-2	243	-0.82%
2019/02/26	0	0.00	6	19.06	18.95	-6	239	-2.50%
2019/02/25	0	0.00	5	19.58	19.55	-5	235	-2.12%
2019/02/21	0	0.00	1	18.65	18.75	-1	233	-0.43%
2019/02/20	0	0.00	1	18.65	18.75	-1	236	-0.42%
2019/02/19	0	0.00	2	18.73	18.80	-2	238	-0.84%
2019/02/18	0	0.00	1	18.60	18.60	-1	239	-0.42%
2019/02/15	0	0.00	2	18.30	18.45	-2	239	-0.83%
2019/02/13	0	0.00	6	18.24	18.35	-6	245	-2.44%
2019/02/12	0	0.00	1	17.75	17.85	-1	240	-0.42%
2019/02/11	0	0.00	1	17.75	17.65	-1	241	-0.41%
2019/01/30	0	0.00	1	17.65	17.85	-1	242	-0.41%
2019/01/29	0	0.00	5	17.59	17.75	-5	241	-2.07%
2019/01/28	1	17.45	2	17.35	17.40	-1	236	-0.43%
2019/01/25	0	0.00	2	17.25	17.30	-2	240	-0.83%
2019/01/24	0	0.00	1	17.30	17.30	-1	242	-0.41%
2019/01/22	0	0.00	2	17.53	17.50	-2	249	-0.80%
2019/01/21	0	0.00	8	17.35	17.45	-8	247	-3.23%
2019/01/18	0	0.00	5	17.24	17.25	-5	247	-2.02%
2019/01/17	0	0.00	8	17.12	17.10	-8	253	-3.16%
2019/01/16	0	0.00	5	17.13	17.15	-5	254	-1.96%
2019/01/15	0	0.00	5	17.15	17.15	-5	253	-1.97%
2019/01/14	0	0.00	1	17.25	17.20	-1	252	-0.40%
2019/01/11	0	0.00	3	17.43	17.30	-3	256	-1.17%
2019/01/10	0	0.00	1	17.55	17.60	-1	262	-0.38%
2019/01/09	0	0.00	7	17.31	17.40	-7	261	-2.68%
2019/01/08	0	0.00	6	17.16	17.10	-6	257	-2.33%
2019/01/07	0	0.00	5	17.05	17.05	-5	260	-1.92%
2019/01/04	0	0.00	1	17.00	16.95	-1	265	-0.38%
2019/01/03	0	0.00	2	17.35	17.35	-2	277	-0.72%
2019/01/02	0	0.00	7	17.34	17.50	-7	279	-2.50%
2018/12/28	0	0.00	7	17.34	17.25	-7	279	-2.50%
2018/12/27	0	0.00	5	17.39	17.20	-5	283	-1.76%
2018/12/26	0	0.00	5	17.30	17.30	-5	282	-1.77%
2018/12/25	0	0.00	1	17.30	17.30	-1	281	-0.35%
2018/12/24	0	0.00	1	17.50	17.55	-1	283	-0.35%
2018/12/21	0	0.00	2	17.35	17.25	-2	287	-0.69%
2018/12/20	0	0.00	5	17.56	17.20	-5	290	-1.72%
2018/12/19	0	0.00	1	17.90	17.85	-1	285	-0.35%
2018/12/18	0	18.20	8	18.14	18.05	-8	285	-2.80%
2018/12/14	0	0.00	1	18.30	18.25	-1	284	-0.35%
2018/12/13	0	0.00	1	18.45	18.35	-1	284	-0.35%
2018/12/12	0	0.00	1	18.25	18.30	-1	284	-0.35%
2018/12/11	0	0.00	2	18.18	18.15	-2	285	-0.70%
2018/12/10	0	0.00	4	18.43	18.35	-4	283	-1.41%
2018/12/07	0	0.00	1	19.15	19.15	-1	279	-0.36%
2018/12/06	0	0.00	2	19.33	19.10	-2	281	-0.71%
2018/12/05	0	0.00	1	19.85	19.95	-1	280	-0.36%
2018/12/04	0	0.00	1	20.25	20.20	-1	287	-0.35%
2018/12/03	0	0.00	2	20.35	20.40	-2	288	-0.69%
2018/11/30	0	0.00	4	20.09	20.10	-4	285	-1.40%
2018/11/29	0	0.00	2	19.55	19.50	-2	282	-0.71%
2018/11/28	0	0.00	1	19.40	19.45	-1	280	-0.36%
2018/11/27	0	0.00	1	19.05	19.05	-1	280	-0.36%
2018/11/26	0	0.00	1	19.05	19.15	-1	281	-0.36%
2018/11/23	0	0.00	3	19.00	18.95	-3	281	-1.06%
2018/11/22	0	0.00	4	19.18	19.00	-4	281	-1.42%
2018/11/21	0	0.00	2	19.75	19.55	-2	283	-0.71%
2018/11/06	0	0.00	1	20.45	20.40	-1	314	-0.32%
2018/10/31	25	20.37	2	20.30	20.25	23	329	6.97%
2018/10/30	37	20.09	1	20.05	20.25	36	325	11.05%
2018/10/29	39	20.11	0	0.00	20.05	39	326	11.96%
2018/10/26	36	20.63	1	20.20	20.20	35	327	10.69%
2018/10/25	16	21.18	5	20.86	20.80	11	324	3.39%
2018/10/24	28	21.89	0	0.00	22.00	28	319	8.77%
2018/10/23	2	22.43	1	22.20	22.30	1	316	0.32%
2018/10/22	1	22.90	0	0.00	22.90	1	318	0.31%
2018/10/18	0	0.00	5	23.07	23.35	-5	335	-1.49%
2018/10/17	0	0.00	1	22.65	22.70	-1	330	-0.30%
2018/10/16	10	23.03	1	22.90	22.90	9	330	2.73%
2018/10/15	0	0.00	3	22.73	22.60	-3	331	-0.91%
2018/10/12	0	0.00	5	23.15	23.35	-5	329	-1.52%
2018/10/11	0	0.00	22	23.95	23.85	-22	325	-6.76%
2018/10/09	0	0.00	10	26.58	26.50	-10	312	-3.20%
2018/10/08	0	0.00	1	26.70	26.80	-1	310	-0.32%
2018/10/05	0	0.00	11	26.64	26.75	-11	310	-3.55%
2018/10/04	0	0.00	1	27.30	27.25	-1	305	-0.33%
2018/10/03	0	0.00	6	28.13	27.75	-6	309	-1.94%
2018/10/02	0	0.00	18	28.57	28.30	-18	316	-5.69%
2018/10/01	0	0.00	1.1	27.92	28.50	-1.1	320	-0.34%
2018/09/28	0	0.00	5	27.73	27.60	-5	324	-1.54%
2018/09/27	3	26.87	0	0.00	27.40	3	325	0.92%
2018/09/26	0	0.00	7	27.13	27.10	-7	324	-2.15%
2018/09/25	0	0.00	6	27.48	27.25	-6	324	-1.85%
2018/09/21	0	0.00	4	27.24	27.50	-4	326	-1.23%
2018/09/20	0	0.00	1	27.25	27.45	-1	326	-0.31%
2018/09/19	1	27.05	0	0.00	27.30	1	328	0.30%
2018/09/18	6	27.13	0	0.00	26.95	6	329	1.82%
2018/09/17	7	27.01	1	26.80	26.85	6	332	1.80%
2018/09/14	2	27.45	10	27.53	27.30	-8	331	-2.41%
2018/09/13	12	27.38	0	0.00	27.30	12	335	3.58%
2018/09/12	2	27.30	2	27.23	27.30	0	337	0.00%
2018/09/11	6	27.64	1	27.65	27.70	5	360	1.39%
2018/09/10	1	28.65	6	27.76	28.00	-5	373	-1.34%
2018/09/07	0	0.00	3	29.78	29.75	-3	367	-0.82%
2018/09/06	0	0.00	2	30.43	30.35	-2	368	-0.54%
2018/09/05	0	0.00	2	30.68	30.70	-2	372	-0.54%
2018/09/04	0	0.00	1	30.70	30.60	-1	379	-0.26%
2018/09/03	0	0.00	1	31.30	30.80	-1	388	-0.26%
2018/08/31	0	0.00	14	31.03	30.95	-14	392	-3.57%
2018/08/30	0	0.00	3	31.07	30.90	-3	394	-0.76%
2018/08/29	0	0.00	52	31.03	31.05	-52	397	-13.08%
2018/08/28	8	31.09	45	31.10	31.40	-37	395	-9.35%
2018/08/27	0	0.00	10	29.91	30.05	-10	392	-2.55%
2018/08/24	0	0.00	15	30.06	29.50	-15	396	-3.78%
2018/08/23	6	32.68	20	33.29	33.05	-14	390	-3.59%
2018/08/22	10.1	32.07	5	32.35	32.70	5.1	385	1.32%
2018/08/21	3	31.83	3	32.02	32.00	0	382	0.00%
2018/08/20	0	0.00	2	31.98	31.85	-2	381	-0.52%
2018/08/17	53	31.64	3	31.70	31.80	50	382	13.06%
2018/08/16	47	30.74	4	30.59	30.70	43	375	11.44%
2018/08/15	7	31.71	4	31.76	31.60	3	370	0.81%
2018/08/14	23	32.11	6	32.12	32.25	17	369	4.60%
2018/08/13	1	31.70	16	32.07	31.65	-15	362	-4.13%
2018/08/10	0	0.00	26	33.62	33.55	-26	346	-7.50%
2018/08/09	0	0.00	14	36.52	36.55	-14	332	-4.21%
2018/08/08	0	0.00	22	36.72	36.65	-22	345	-6.36%
2018/08/07	21	36.91	0	0.00	37.05	21	353	5.93%
2018/08/06	0	0.00	1	36.50	36.40	-1	356	-0.28%
2018/08/03	0	0.00	3	36.65	36.60	-3	360	-0.83%
2018/08/02	2	36.65	3	36.90	36.65	-1	373	-0.27%
2018/08/01	0	0.00	1	37.35	37.20	-1	374	-0.27%
2018/07/31	0	0.00	5	37.33	37.30	-5	377	-1.32%
2018/07/30	0	0.00	5	37.41	37.30	-5	380	-1.31%
2018/07/27	0	0.00	17	37.59	37.50	-17	387	-4.39%
2018/07/26	0	0.00	48	37.93	37.90	-48	420	-11.40%
2018/07/25	0	0.00	7	38.06	38.40	-7	413	-1.69%
2018/07/24	0	0.00	2	36.05	36.15	-2	402	-0.50%
2018/07/20	0	0.00	31	36.57	36.45	-31	407	-7.60%
2018/07/19	0	0.00	29	36.82	36.60	-29	409	-7.09%
2018/07/18	0	0.00	1	36.60	36.75	-1	412	-0.24%
2018/07/17	2	36.83	5	36.71	36.65	-3	416	-0.72%
2018/07/16	5	37.30	4	37.03	36.95	1	424	0.24%
2018/07/13	10	37.31	3	37.23	37.20	7	428	1.63%
2018/07/12	12	36.95	2	37.10	37.20	10	434	2.30%
2018/07/11	3	37.43	15	36.98	36.95	-12	439	-2.73%
2018/07/10	25	37.11	9	37.59	37.90	16	441	3.62%
2018/07/09	15	36.37	2	36.28	36.30	13	443	2.93%
2018/07/06	0	0.00	27	36.98	36.90	-27	456	-5.91%
2018/07/05	8	37.56	8	37.49	37.60	0	472	0.00%
2018/07/04	2	37.93	8	38.13	37.50	-6	473	-1.27%
2018/07/03	1	38.60	4	38.74	38.55	-3	476	-0.63%
2018/07/02	11	39.14	2	39.10	38.95	9	485	1.86%
2018/06/29	6	38.93	1	39.10	39.00	5	500	1.00%
2018/06/28	2	38.93	8	38.96	38.95	-6	501	-1.20%
2018/06/27	2	38.80	2	38.70	38.70	0	508	0.00%
2018/06/26	2	38.45	7	38.33	38.40	-5	512	-0.98%
2018/06/25	2	38.88	10	38.84	38.70	-8	515	-1.55%
2018/06/22	8	38.89	13	38.91	38.75	-5	525	-0.95%
2018/06/21	3	39.38	4	39.60	39.45	-1	536	-0.19%
2018/06/20	3	39.40	21	39.69	39.25	-18	558	-3.23%
2018/06/19	8	40.99	12	41.13	41.00	-4	545	-0.73%
2018/06/15	2	42.20	2	42.18	42.20	0	557	0.00%
2018/06/14	20	42.35	2	42.30	42.35	18	556	3.23%
2018/06/13	10	42.47	0	0.00	42.30	10	557	1.79%
2018/06/12	7	42.74	11	42.64	42.60	-4	555	-0.72%
2018/06/11	0	0.00	15	42.38	42.55	-15	550	-2.72%
2018/06/08	0	0.00	11	42.90	42.90	-11	543	-2.02%
2018/06/07	4	42.90	5	42.82	42.80	-1	543	-0.18%
2018/06/06	11	43.12	10	43.01	42.85	1	544	0.18%
2018/06/05	17	42.86	2	42.88	42.80	15	543	2.76%
2018/06/04	7	43.01	4	42.99	42.90	3	546	0.55%
2018/06/01	19	42.82	10	43.08	43.20	9	542	1.66%
2018/05/31	3	42.48	1	42.60	42.55	2	538	0.37%
2018/05/30	1	42.35	3	42.22	42.45	-2	549	-0.36%
2018/05/29	3	42.35	2	42.28	42.20	1	547	0.18%
2018/05/28	1	42.45	4	42.46	42.45	-3	546	-0.55%
2018/05/25	4	42.49	2	42.55	42.40	2	547	0.37%
2018/05/24	14	42.48	11	42.41	42.50	3	545	0.55%
2018/05/23	28	42.40	0	0.00	42.35	28	548	5.11%
2018/05/22	5	42.31	2	42.28	42.30	3	548	0.55%
2018/05/21	20	42.47	0	0.00	42.50	20	547	3.65%
2018/05/18	30	42.62	1	42.45	42.50	29	550	5.27%
2018/05/17	4	42.43	20	42.33	42.40	-16	558	-2.86%
2018/05/16	0	0.00	27	43.69	43.40	-27	552	-4.89%
2018/05/15	1	42.15	12	42.60	43.35	-11	547	-2.01%
2018/05/14	0	0.00	7	42.49	42.50	-7	561	-1.25%
2018/05/11	3	42.38	6	42.63	42.85	-3	566	-0.53%
2018/05/10	27	42.21	0	0.00	42.20	27	577	4.68%
2018/05/09	7	43.04	0	0.00	42.90	7	564	1.24%
2018/05/08	15	42.96	2	43.00	43.10	13	564	2.30%
2018/05/07	1	43.00	1	42.90	42.85	0	565	0.00%
2018/05/04	19	42.93	53	43.11	42.90	-34	568	-5.98%
2018/05/03	13	42.93	18	42.97	42.95	-5	563	-0.89%
2018/05/02	1	45.60	0	0.00	45.55	1	534	0.19%
2018/04/30	9	45.51	4	45.16	45.50	5	536	0.93%
2018/04/27	1	44.55	7	44.89	44.70	-6	538	-1.11%
2018/04/26	11	45.39	0	0.00	44.85	11	540	2.03%
2018/04/25	1	45.45	0	0.00	45.30	1	542	0.18%
2018/04/24	10	45.44	1	45.40	45.40	9	545	1.65%
2018/04/23	14	46.61	0	0.00	45.90	14	544	2.57%
2018/04/20	6	45.88	0	0.00	46.40	6	543	1.10%
2018/04/19	9	45.98	2	45.93	45.85	7	543	1.29%
2018/04/18	3	45.82	1	45.75	45.60	2	540	0.37%
2018/04/17	10	45.25	0	0.00	44.90	10	538	1.86%
2018/04/16	11	45.59	0	0.00	45.35	11	538	2.04%
2018/04/13	22	46.25	5	46.05	45.85	17	535	3.17%
2018/04/12	12	45.14	4	46.05	46.40	8	541	1.48%
2018/04/11	32	45.50	23	45.55	45.35	9	527	1.71%
2018/04/10	13	46.65	44	46.59	46.65	-31	509	-6.09%
2018/04/09	36	46.99	0	0.00	46.75	36	508	7.07%
2018/04/03	20	46.87	0	0.00	47.35	20	504	3.96%
2018/04/02	109	47.18	6	47.40	47.15	103	496	20.73%	大買/鉅額交易
2018/03/30	23	46.30	0	0.00	45.90	23	480	4.79%
2018/03/29	34	46.62	0	0.00	46.20	34	477	7.12%
2018/03/27	3	47.32	4	47.09	47.00	-1	471	-0.21%
2018/03/26	1	47.35	29	47.21	47.05	-28	463	-6.04%
2018/03/23	18	47.44	19	47.57	47.60	-1	453	-0.22%
2018/03/22	0	0.00	24	46.83	46.90	-24	430	-5.57%
2018/03/21	0	0.00	19	46.85	47.20	-19	429	-4.43%
2018/03/20	1	45.50	1	45.60	45.60	0	401	0.00%
2018/03/19	0	0.00	5	45.79	45.80	-5	403	-1.24%
2018/03/16	1	45.40	1	45.25	45.25	0	406	0.00%
2018/03/15	4	45.20	2	45.45	45.50	2	415	0.48%
2018/03/14	21	44.99	0	0.00	45.00	21	418	5.01%
2018/03/13	33	45.11	1	45.20	45.00	32	421	7.60%
2018/03/12	19	44.53	4	44.56	44.50	15	425	3.53%
2018/03/09	15	45.11	1	45.05	44.95	14	431	3.24%
2018/03/08	2	45.15	3	45.03	45.20	-1	457	-0.22%
2018/03/07	1	44.95	1	44.95	44.95	0	467	0.00%
2018/03/06	4	45.11	18	45.12	44.90	-14	479	-2.92%
2018/03/05	0	0.00	57	45.33	44.80	-57	493	-11.55%
2018/03/02	0	0.00	2	44.50	44.25	-2	490	-0.41%
2018/03/01	7	44.39	0	0.00	44.35	7	497	1.41%
2018/02/27	6	44.61	0	0.00	44.60	6	506	1.19%
2018/02/26	24	44.61	0	0.00	44.45	24	513	4.67%
2018/02/23	25	44.78	5	45.11	44.55	20	533	3.75%
2018/02/22	18	43.79	0	0.00	44.15	18	585	3.07%
2018/02/21	6	43.33	0	0.00	43.30	6	591	1.02%
2018/02/12	1	42.25	14	42.30	42.35	-13	596	-2.18%
2018/02/09	1	42.25	44	42.09	42.35	-43	592	-7.26%
2018/02/08	0	0.00	38	43.70	43.70	-38	589	-6.45%
2018/02/07	0	0.00	79	44.24	43.75	-79	589	-13.40%
2018/02/06	5	45.02	69	44.70	43.75	-64	588	-10.87%
2018/02/05	0	0.00	22	46.02	46.10	-22	577	-3.81%
2018/02/02	18	46.74	21	46.48	46.60	-3	583	-0.51%
2018/02/01	12	46.20	6	46.11	46.00	6	580	1.03%
2018/01/31	4	46.00	0	0.00	46.00	4	605	0.66%
2018/01/30	15	46.42	7	46.10	46.10	8	609	1.31%
2018/01/29	23	46.53	0	0.00	46.45	23	613	3.75%
2018/01/26	4	46.30	1	46.40	46.40	3	611	0.49%
2018/01/25	1	46.10	0	0.00	46.15	1	617	0.16%
2018/01/24	5	46.05	2	45.95	46.10	3	615	0.49%
2018/01/23	1	46.40	0	0.00	46.00	1	616	0.16%
2018/01/22	2	46.00	8	45.99	46.35	-6	618	-0.97%
2018/01/19	4	46.01	4	46.00	46.00	0	623	0.00%
2018/01/18	0	0.00	15	46.25	46.05	-15	628	-2.39%
2018/01/17	11	46.05	1	46.15	46.20	10	630	1.59%
2018/01/16	10	45.92	0	0.00	46.10	10	632	1.58%
2018/01/15	49	46.38	6	46.23	46.10	43	634	6.78%
2018/01/12	12	46.68	3	46.70	46.65	9	630	1.43%
2018/01/11	2	46.35	11	46.30	46.40	-9	631	-1.43%
2018/01/10	0.3	46.45	0	0.00	46.25	0.3	633	0.05%
2018/01/09	0	0.00	1	46.95	46.45	-1	635	-0.16%
2018/01/08	105	46.97	0	0.00	46.80	105	635	16.52%	大買/鉅額交易
2018/01/05	25	46.19	2	46.18	46.15	23	628	3.66%
2018/01/04	11	46.33	0	0.00	46.30	11	632	1.74%
2018/01/03	38	46.41	0	0.00	46.55	38	645	5.88%
2018/01/02	13	46.09	2	46.08	46.20	11	641	1.71%