勝悅-KY (1340)-凱基-嘉義券商分點個股進出

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
10.10
漲跌
▲0.11
漲幅
+1.10%
成交量
69張
產業
上市塑膠類股
82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

勝悅-KY (1340)籌碼相關－凱基-嘉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-嘉義券商分點個股進出
凱基-嘉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
2024/03/01	0	11.10	0	0.00	11.00	0	97	0.00%
2024/02/26	0	0.00	0	11.30	11.15	0	99	-0.03%
2024/02/20	0	11.40	0	0.00	11.20	0	95	0.00%
2024/02/16	0	10.90	0	0.00	10.90	0	87	0.00%
2024/02/01	0	10.90	0	0.00	10.80	0	79	0.00%
2024/01/25	0	11.18	0	0.00	11.05	0	77	0.00%
2024/01/23	0	10.90	0	0.00	10.85	0	74	0.00%
2024/01/16	0	11.20	0	0.00	11.05	0	77	0.00%
2023/12/21	0	11.40	0	0.00	11.30	0	81	0.00%
2023/12/14	0	0.00	0	11.40	11.35	0	76	0.00%
2023/12/11	0	11.55	0	0.00	11.45	0	76	0.00%
2023/11/20	0	11.45	0	0.00	11.35	0	76	0.00%
2023/11/08	0	0.00	0.1	11.60	11.45	-0.1	82	-0.12%
2023/10/05	0	0.00	0.1	11.85	11.85	-0.1	141	-0.07%
2023/09/21	0	11.65	0	0.00	11.65	0	190	0.02%
2023/09/14	0.2	11.75	0	0.00	11.65	0.2	257	0.07%
2023/09/01	0	12.00	0	0.00	11.90	0	598	0.00%
2023/08/25	0	12.20	0	0.00	12.00	0	609	0.00%
2023/08/07	0	0.00	0.2	12.65	12.50	-0.2	686	-0.03%
2023/08/02	0	0.00	0.3	12.65	12.60	-0.3	728	-0.04%
2023/07/26	0.1	12.45	0	0.00	12.45	0.1	767	0.02%
2023/07/21	0	0.00	0.1	12.90	12.70	-0.1	762	-0.01%
2023/07/04	0	0.00	0	13.95	13.95	0	725	0.00%
2023/06/20	0	0.00	2	13.35	13.45	-2	639	-0.31%
2023/06/08	0.1	13.25	0	0.00	13.15	0.1	599	0.02%
2023/05/25	0	0.00	0.5	13.02	13.05	-0.5	292	-0.17%
2023/05/15	0.1	13.05	0	0.00	13.25	0.1	259	0.02%
2023/05/08	0	0.00	0.3	12.70	12.70	-0.3	193	-0.16%
2023/05/04	0	12.00	0	0.00	12.20	0	173	0.03%
2023/04/25	0	11.25	0	0.00	11.30	0	146	0.00%
2023/04/18	0.2	11.20	0	0.00	11.25	0.2	134	0.11%
2023/04/06	0	10.75	0	0.00	10.60	0	125	0.00%
2023/03/23	0	0.00	0	10.65	10.60	0	125	0.00%
2023/03/09	0	10.95	0	0.00	10.85	0	127	0.02%
2023/02/21	0.3	10.85	0	0.00	10.85	0.3	128	0.19%
2023/02/15	0	10.70	0	0.00	10.60	0	130	0.00%
2023/02/14	0	10.70	0	0.00	10.75	0	128	0.00%
2023/01/16	0	10.10	0	0.00	9.99	0	105	0.00%
2023/01/05	0	0.00	0.1	9.81	9.85	-0.1	108	-0.11%
2022/12/05	0.1	10.05	0	0.00	10.10	0.1	103	0.10%
2022/10/31	0	9.91	0	0.00	9.88	0	103	0.00%
2022/08/22	0.1	10.10	0	0.00	10.40	0.1	89	0.11%
2022/08/15	5	10.10	0	0.00	10.00	5	79	6.30%
2022/07/18	5	9.95	0	0.00	9.99	5	92	5.41%
2022/07/12	0.1	9.90	0	0.00	9.95	0.1	92	0.07%
2022/06/21	0	0.00	0	10.25	10.30	0	86	0.00%
2022/06/14	0	10.45	0	0.00	10.40	0	79	0.00%
2022/04/22	0	10.30	0	0.00	10.20	0	92	0.00%
2022/03/14	0	10.50	0	0.00	10.40	0	117	0.00%
2022/03/07	0	10.90	0	0.00	10.50	0	120	0.00%
2022/03/02	0	11.05	0	0.00	10.95	0	122	0.00%
2022/03/01	0	11.05	0	0.00	10.90	0	125	0.00%
2022/02/25	0	10.95	0	0.00	11.00	0	124	0.00%
2022/02/18	0	11.15	0	0.00	11.15	0	134	0.00%
2022/02/09	0	11.20	0	0.00	11.15	0	155	0.00%
2022/01/25	0	0.00	3	11.00	11.00	-3	168	-1.78%
2022/01/20	0	11.30	0	0.00	11.30	0	167	0.00%
2022/01/17	0	11.45	0	0.00	11.35	0	170	0.00%
2021/11/24	0	11.50	0	0.00	11.55	0	182	0.00%
2021/11/01	0.2	10.55	0	0.00	10.60	0.2	163	0.09%
2021/10/20	0.1	10.40	0	0.00	10.40	0.1	163	0.06%
2021/10/04	0.1	10.45	0	0.00	10.30	0.1	185	0.05%
2021/09/28	0.1	10.65	0	0.00	10.60	0.1	199	0.07%
2021/08/10	0	0.00	3	11.15	11.05	-3	301	-1.00%
2021/08/05	2	11.25	0	0.00	11.30	2	337	0.59%
2021/08/04	0	0.00	2	11.20	11.25	-2	354	-0.56%
2021/08/02	3	11.30	0	0.00	11.30	3	379	0.79%
2021/07/27	0	0.00	2	11.45	11.45	-2	401	-0.50%
2021/07/21	0	0.00	1	11.60	11.65	-1	447	-0.22%
2021/05/25	0	0.00	1	10.50	10.55	-1	861	-0.12%
2021/05/24	1	10.50	0	0.00	10.50	1	865	0.12%
2021/05/19	1	10.25	0	0.00	10.30	1	871	0.11%
2021/04/15	0	11.00	0	0.00	11.95	0	627	0.00%
2021/04/14	0	11.00	0	0.00	10.90	0	338	0.00%
2021/04/13	0	11.20	0	0.00	11.00	0	340	0.00%
2021/03/17	0.1	10.80	0	0.00	10.80	0.1	388	0.03%
2021/03/16	0	0.00	1	10.80	10.80	-1	392	-0.25%
2021/03/15	1	11.10	0	0.00	10.95	1	400	0.24%
2021/02/26	0.1	10.85	0	0.00	10.85	0.1	464	0.01%
2021/02/25	0	10.88	0	0.00	10.90	0	472	0.00%
2021/02/01	0	10.20	0	0.00	10.00	0	497	0.00%
2021/01/25	0	10.35	0	0.00	10.35	0	532	0.00%
2021/01/18	0	11.75	0	0.00	11.20	0	547	0.00%
2021/01/13	0	0.00	3	11.70	11.60	-3	549	-0.55%
2021/01/12	0	0.00	7	11.90	11.60	-7	558	-1.25%
2021/01/08	0	0.00	5	11.83	12.20	-5	667	-0.75%
2020/12/16	0	0.00	10	12.30	12.40	-10	973	-1.03%
2020/12/15	0	0.00	15	12.20	12.20	-15	1,028	-1.46%
2020/11/30	0	0.00	2	13.20	13.40	-2	1,014	-0.20%
2020/11/25	2	12.95	1	13.05	12.90	1	1,002	0.10%
2020/11/24	0	0.00	3	12.85	12.80	-3	996	-0.30%
2020/11/23	5	12.65	0	0.00	12.70	5	989	0.51%
2020/11/20	10	12.95	0	0.00	12.65	10	986	1.01%
2020/11/16	0	0.00	2	12.45	12.40	-2	968	-0.21%
2020/11/10	1	12.20	0	0.00	12.20	1	951	0.11%
2020/11/09	2	12.20	0	0.00	12.20	2	946	0.21%
2020/10/27	2	12.80	0	0.00	12.75	2	877	0.23%
2020/10/26	2	12.85	0	0.00	12.95	2	874	0.23%
2020/10/19	2	13.15	0	0.00	12.75	2	860	0.23%
2020/10/16	4	12.68	4	12.95	13.25	0	821	0.00%
2020/10/14	0	0.00	4	12.18	12.15	-4	749	-0.53%
2020/10/13	2	11.85	0	0.00	11.95	2	741	0.27%
2020/10/12	2	11.90	6	11.95	11.95	-4	759	-0.53%
2020/10/08	0	0.00	2	11.70	11.60	-2	783	-0.26%
2020/10/07	4	11.83	0	0.00	11.60	4	777	0.51%
2020/10/06	2	12.00	2	12.20	11.95	0	747	0.00%
2020/10/05	4	12.13	6	12.23	12.20	-2	758	-0.26%
2020/09/30	2	12.15	2	12.35	12.20	0	792	0.00%
2020/09/29	4	11.80	4	12.08	11.75	0	805	0.00%
2020/09/28	2	12.05	10	12.01	12.00	-8	802	-1.00%
2020/09/25	6	12.15	8	12.28	12.00	-2	799	-0.25%
2020/09/24	21	13.15	16	13.19	13.05	5	779	0.64%
2020/09/23	7	13.16	0	0.00	13.25	7	735	0.95%
2020/09/22	13	14.05	2	14.30	14.00	11	685	1.61%
2020/09/21	0	0.00	17	13.68	14.30	-17	617	-2.75%
2020/09/18	107	12.98	90	12.86	13.00	17	500	3.40%	大買/
2020/09/15	4	11.53	0	0.00	11.35	4	429	0.93%
2020/09/07	0	0.00	2	11.20	10.90	-2	402	-0.50%
2020/09/03	2	11.05	0	0.00	10.85	2	397	0.50%
2020/08/28	0	0.00	2	10.40	10.40	-2	399	-0.50%
2020/08/21	0	0.00	2	10.05	10.35	-2	401	-0.50%
2020/08/19	0	0.00	2	10.55	10.55	-2	394	-0.51%
2020/08/03	0	0.00	3	10.55	10.55	-3	420	-0.71%
2020/07/27	2	10.45	4	10.80	10.45	-2	438	-0.46%
2020/07/23	0	0.00	3	11.57	11.60	-3	451	-0.66%
2020/07/22	0	0.00	2	11.68	11.55	-2	451	-0.44%
2020/07/21	2	11.70	0	0.00	11.60	2	449	0.44%
2020/07/20	6	11.68	0	0.00	11.65	6	445	1.35%
2020/07/17	1	11.80	0	0.00	11.95	1	444	0.23%
2020/07/15	14	11.91	23	12.38	12.65	-9	414	-2.17%
2020/07/14	0	0.00	4	11.35	11.50	-4	381	-1.05%
2020/07/13	0	0.00	5	11.85	11.85	-5	376	-1.33%
2020/07/10	16	11.92	0	0.00	11.80	16	375	4.26%
2020/07/09	6	11.98	0	0.00	12.35	6	352	1.70%
2020/07/03	0	0.00	2	9.94	10.25	-2	291	-0.69%
2020/07/02	0	0.00	3	10.00	10.00	-3	280	-1.07%
2020/06/08	4	10.80	0	0.00	10.85	4	322	1.24%
2020/05/19	1	10.70	0	0.00	10.20	1	328	0.30%
2020/05/14	0	0.00	4	9.86	9.90	-4	313	-1.27%
2020/05/08	2	10.60	0	0.00	10.25	2	306	0.65%
2020/05/07	3	10.17	3	9.95	10.20	0	299	0.00%
2020/05/06	2	9.71	6	9.73	9.69	-4	297	-1.34%
2020/05/05	2	9.78	6	9.84	9.81	-4	293	-1.36%
2020/04/30	4	10.33	0	0.00	10.10	4	291	1.37%
2020/04/29	6	10.17	0	0.00	10.30	6	283	2.12%
2020/04/27	0	9.34	2	9.29	9.34	-2	271	-0.74%
2020/04/13	3	9.10	0	0.00	9.14	3	266	1.13%
2020/04/09	2	9.05	0	0.00	9.00	2	266	0.75%
2020/04/01	1	8.55	0	0.00	8.71	1	309	0.32%
2020/03/31	0	0.00	0.4	8.68	8.69	-0.4	311	-0.14%
2020/03/26	2	8.51	0	0.00	8.55	2	312	0.64%
2020/03/25	2	8.74	0	0.00	8.52	2	312	0.64%
2020/03/24	1	8.25	0	0.00	8.19	1	307	0.33%
2020/03/10	0	0.00	1	11.35	11.95	-1	252	-0.40%
2020/03/02	0	0.00	1	12.95	12.85	-1	230	-0.43%
2020/02/20	1	13.55	0	0.00	13.55	1	227	0.44%
2020/02/12	0	0.00	2	13.15	13.45	-2	244	-0.82%
2020/02/10	0	0.00	5	13.21	13.20	-5	242	-2.06%
2020/02/06	0	13.95	2	13.90	13.90	-2	243	-0.82%
2020/01/13	2	15.53	0	0.00	15.60	2	232	0.86%
2020/01/10	0	0.00	5	15.59	15.50	-5	237	-2.10%
2020/01/09	0	0.00	4	15.73	15.75	-4	239	-1.67%
2020/01/08	2	15.60	0	0.00	15.55	2	241	0.83%
2020/01/07	3	15.70	3	15.80	15.80	0	241	0.00%
2020/01/06	2	15.80	7	15.81	15.85	-5	243	-2.06%
2020/01/03	3	16.12	14	16.10	16.15	-11	245	-4.48%
2020/01/02	3	16.32	3	16.47	16.30	0	242	0.00%
2019/12/31	0	0.00	14	16.54	16.50	-14	241	-5.80%
2019/12/30	23	16.85	0	0.00	16.80	23	238	9.64%
2019/12/27	10	16.40	1	16.30	16.75	9	230	3.91%
2019/12/25	1	15.65	0	0.00	15.65	1	193	0.52%
2019/12/23	1	15.50	0	0.00	15.50	1	195	0.51%
2019/12/19	0	0.00	8	15.46	15.50	-8	205	-3.90%
2019/12/18	1	15.50	15	15.42	15.50	-14	211	-6.62%
2019/12/17	0	0.00	22	15.49	15.50	-22	221	-9.92%
2019/12/16	19	15.58	0	0.00	15.55	19	261	7.26%
2019/12/13	26	15.70	0	0.00	15.60	26	262	9.91%
2019/12/12	0	0.00	1	15.50	15.50	-1	257	-0.39%
2019/12/11	5	15.32	8	15.44	15.45	-3	257	-1.16%
2019/12/10	3	15.38	0	0.00	15.45	3	251	1.19%
2019/12/09	3	15.30	4	15.35	15.40	-1	253	-0.39%
2019/12/06	0	0.00	13	15.37	15.40	-13	256	-5.08%
2019/12/05	4	15.48	0	0.00	15.45	4	255	1.57%
2019/12/04	1	15.45	0	0.00	15.40	1	255	0.39%
2019/12/03	0	0.00	4	15.40	15.35	-4	254	-1.57%
2019/12/02	11	15.35	15	15.30	15.45	-4	256	-1.56%
2019/11/29	1	15.65	20	15.50	15.65	-19	255	-7.45%
2019/11/28	6	15.57	2	15.55	15.60	4	255	1.57%
2019/11/27	6	15.45	0	0.00	15.50	6	259	2.31%
2019/11/25	3	15.37	0	0.00	15.40	3	267	1.12%
2019/11/22	1	15.35	0	0.00	15.35	1	270	0.37%
2019/11/21	1	15.30	5	15.30	15.35	-4	273	-1.46%
2019/11/20	3	15.28	14	15.40	15.40	-11	275	-4.00%
2019/11/19	1	15.50	5	15.40	15.55	-4	272	-1.47%
2019/11/18	9	15.64	10	15.40	15.40	-1	271	-0.37%
2019/11/15	5	15.59	41	15.62	15.85	-36	274	-13.10%
2019/11/14	5	15.55	71	15.55	15.60	-66	277	-23.78%
2019/11/13	20	15.79	0	0.00	15.75	20	272	7.34%
2019/11/12	10	15.66	30	15.64	15.75	-20	270	-7.40%
2019/11/11	5	15.68	65	15.65	15.80	-60	275	-21.81%
2019/11/08	0	0.00	20	15.83	15.75	-20	272	-7.33%
2019/11/07	6.5	15.97	0	0.00	15.90	6.5	273	2.40%
2019/11/06	9	16.11	32	15.71	16.10	-23	276	-8.32%
2019/11/05	4	15.81	14	15.78	15.85	-10	268	-3.72%
2019/11/04	22	15.88	0	0.00	15.85	22	272	8.08%
2019/11/01	1	15.85	20	15.70	15.85	-19	270	-7.03%
2019/10/31	13	15.94	15	15.83	15.90	-2	274	-0.73%
2019/10/30	11	15.82	8	15.91	16.00	3	273	1.10%
2019/10/29	12	15.75	0	0.00	15.90	12	273	4.39%
2019/10/28	19	15.83	0	0.00	15.80	19	277	6.84%
2019/10/25	36	15.82	0	0.00	15.70	36	286	12.56%
2019/10/24	10	15.89	0	0.00	15.95	10	284	3.51%
2019/10/23	0	0.00	58	15.79	15.90	-58	284	-20.40%
2019/10/22	6	15.92	0	0.00	15.90	6	282	2.12%
2019/10/18	26	16.04	1	16.15	16.05	25	287	8.69%
2019/10/17	46	15.85	38	15.78	15.90	8	286	2.79%
2019/10/16	9	15.84	39	15.79	15.85	-30	290	-10.32%
2019/10/15	43	15.83	0	0.00	15.85	43	294	14.60%
2019/10/14	1	15.85	36	15.84	15.90	-35	302	-11.56%
2019/10/09	0	0.00	86	15.98	15.85	-86	302	-28.43%
2019/10/08	13	16.23	0	0.00	16.25	13	299	4.34%
2019/10/07	57	16.44	0	0.00	16.40	57	301	18.91%
2019/10/04	6	16.43	36	16.41	16.60	-30	300	-9.99%
2019/10/03	0	0.00	25	16.49	16.45	-25	300	-8.33%
2019/10/02	4	16.59	0	0.00	16.65	4	300	1.33%
2019/10/01	24	16.64	0	0.00	16.70	24	302	7.94%
2019/09/27	3	16.48	18	16.49	16.55	-15	301	-4.97%
2019/09/26	10	16.52	22	16.69	16.55	-12	300	-3.99%
2019/09/25	24	16.58	19	16.76	16.70	5	301	1.66%
2019/09/24	18.5	17.13	14	17.31	17.05	4.5	296	1.52%
2019/09/23	13	17.43	9	17.55	17.45	4	294	1.36%
2019/09/20	31	17.19	6	17.42	17.30	25	289	8.64%
2019/09/19	15	16.54	10	16.93	17.60	5	276	1.81%
2019/09/18	8	15.97	16	16.01	16.00	-8	236	-3.38%
2019/09/17	21	15.87	2	16.00	16.00	19	234	8.10%
2019/09/16	4	15.94	0	0.00	15.95	4	236	1.69%
2019/09/12	2	15.85	10	15.83	15.80	-8	237	-3.36%
2019/09/11	0	0.00	44	15.69	15.80	-44	239	-18.40%
2019/09/10	4	16.05	1	16.00	15.90	3	237	1.26%
2019/09/09	2	16.13	2	16.23	16.30	0	235	0.00%
2019/09/06	1	16.05	3	16.18	16.25	-2	237	-0.84%
2019/09/05	1	16.00	2	16.10	16.05	-1	239	-0.42%
2019/09/04	3	16.00	3	16.12	16.05	0	242	0.00%
2019/09/03	3	16.12	0	0.00	16.05	3	245	1.22%
2019/09/02	0	0.00	6	15.83	16.05	-6	245	-2.44%
2019/08/30	2	15.55	0	0.00	15.65	2	248	0.80%
2019/08/29	1	15.50	1	15.60	15.55	0	243	0.00%
2019/08/28	4	15.60	33	15.57	15.55	-29	240	-12.08%
2019/08/27	6	15.71	2	15.95	15.75	4	242	1.65%
2019/08/26	10	15.85	0	0.00	15.90	10	240	4.16%
2019/08/23	3	16.10	3	16.25	16.20	0	237	0.00%
2019/08/22	9	16.28	0	0.00	16.15	9	240	3.74%
2019/08/21	2	16.38	0	0.00	16.45	2	246	0.81%
2019/08/20	16	16.55	0	0.00	16.40	16	247	6.46%
2019/08/19	0	0.00	2	17.80	18.00	-2	242	-0.82%
2019/08/16	3	17.55	0	0.00	17.60	3	241	1.24%
2019/08/15	2	17.18	16	17.42	17.50	-14	241	-5.79%
2019/08/14	2	17.45	43	17.37	17.50	-41	242	-16.88%
2019/08/13	2	17.68	0	0.00	17.60	2	238	0.84%
2019/08/12	1	17.80	0	0.00	17.85	1	242	0.41%
2019/08/08	4	17.89	0	0.00	17.95	4	245	1.63%
2019/08/06	0	0.00	8	17.98	18.10	-8	251	-3.18%
2019/08/05	1	18.05	4	18.16	18.10	-3	254	-1.18%
2019/08/02	2	18.13	0	0.00	18.25	2	287	0.70%
2019/08/01	0	0.00	2	18.35	18.45	-2	311	-0.64%
2019/07/30	2	18.48	0	0.00	18.40	2	344	0.58%
2019/07/29	5	18.78	0	0.00	18.70	5	355	1.41%
2019/07/26	1	19.00	1	19.15	19.15	0	360	0.00%
2019/07/23	0	0.00	3	19.18	19.15	-3	427	-0.70%
2019/07/22	11	18.84	0	0.00	18.95	11	440	2.50%
2019/07/19	2	19.05	0	0.00	19.05	2	448	0.45%
2019/07/18	9	19.26	15	19.40	19.20	-6	465	-1.29%
2019/07/17	3	19.62	2	19.75	19.65	1	511	0.20%
2019/07/16	0	0.00	5	19.68	19.80	-5	547	-0.91%
2019/07/12	0	0.00	3	19.27	19.20	-3	555	-0.54%
2019/07/11	0	0.00	2	19.13	19.10	-2	564	-0.35%
2019/07/10	1	18.90	1	19.05	18.95	0	572	0.00%
2019/07/09	1	18.75	5	18.99	18.95	-4	579	-0.69%
2019/07/08	1	18.80	1	19.00	18.80	0	599	0.00%
2019/07/05	1	18.80	1	19.00	18.85	0	666	0.00%
2019/07/04	2	18.83	1	19.05	18.75	1	686	0.15%
2019/07/03	2	18.85	0	0.00	18.85	2	688	0.29%
2019/07/02	0	0.00	2	19.00	19.00	-2	690	-0.29%
2019/06/24	1	18.35	2	18.58	18.55	-1	715	-0.14%
2019/06/21	0	0.00	1	18.55	18.50	-1	718	-0.14%
2019/06/20	0	0.00	3	18.27	18.30	-3	723	-0.41%
2019/06/18	1	17.95	0	0.00	17.95	1	732	0.14%
2019/06/14	1	18.00	2	18.15	18.10	-1	735	-0.14%
2019/06/13	0	0.00	3	17.97	18.00	-3	739	-0.41%
2019/06/12	1	17.70	1	17.75	17.80	0	740	0.00%
2019/06/11	3	17.83	2	18.00	18.00	1	740	0.14%
2019/06/10	0	0.00	1	18.15	18.20	-1	738	-0.14%
2019/06/06	2	18.10	1	18.00	18.15	1	743	0.13%
2019/06/05	2	18.33	2	18.50	18.30	0	746	0.00%
2019/06/04	0	0.00	1	18.40	18.30	-1	747	-0.13%
2019/06/03	6	18.37	1	18.15	18.20	5	748	0.67%
2019/05/27	9	19.43	0	0.00	19.30	9	746	1.21%
2019/05/24	5	19.45	4	19.66	19.50	1	757	0.13%
2019/05/23	6	19.78	0	0.00	19.75	6	757	0.79%
2019/05/22	5	20.16	4	20.30	20.10	1	755	0.13%
2019/05/21	4	19.66	22	19.87	20.10	-18	755	-2.38%
2019/05/20	11	19.78	0	0.00	19.70	11	755	1.46%
2019/05/17	26	20.18	3	20.62	20.00	23	753	3.05%
2019/05/16	18	20.58	13	20.85	20.45	5	751	0.67%
2019/05/15	8	20.43	1	20.50	20.70	7	753	0.93%
2019/05/14	7	19.82	36	20.09	20.15	-29	756	-3.84%
2019/05/13	7	20.06	2	20.18	20.15	5	753	0.66%
2019/05/10	18	20.56	4	21.24	20.45	14	747	1.87%
2019/05/09	51	21.79	23	22.54	21.20	28	716	3.91%
2019/05/08	6	21.40	6	21.90	22.30	0	693	0.00%
2019/05/07	10	21.57	21	21.49	21.75	-11	679	-1.62%
2019/05/06	16	21.12	9	21.11	21.15	7	665	1.05%
2019/05/03	7	21.69	0	0.00	21.75	7	648	1.08%
2019/05/02	7	21.52	10	21.80	21.90	-3	635	-0.47%
2019/04/30	2	20.55	12	20.34	20.85	-10	596	-1.68%
2019/04/29	18	20.39	0	0.00	19.95	18	589	3.05%
2019/04/26	17	20.71	0	0.00	20.70	17	573	2.96%
2019/04/25	8	21.04	8	21.11	21.10	0	560	0.00%
2019/04/24	15	21.37	0	0.00	21.10	15	549	2.73%
2019/04/23	0	0.00	10	21.63	21.60	-10	528	-1.90%
2019/04/22	10	20.85	0	0.00	20.95	10	475	2.10%
2019/04/19	1	18.95	32	19.22	19.60	-31	433	-7.15%
2019/04/18	38	19.00	48	19.08	18.90	-10	427	-2.34%
2019/04/17	9	19.29	57	19.34	19.25	-48	420	-11.42%
2019/04/16	22	19.68	0	0.00	19.50	22	409	5.37%
2019/04/15	11	19.89	0	0.00	19.95	11	399	2.75%
2019/04/12	9	19.82	17	20.21	20.00	-8	394	-2.03%
2019/04/11	16	20.92	117	20.78	20.50	-101	374	-26.97%	大賣/鉅額交易
2019/04/10	110	19.82	19	19.44	19.90	91	307	29.62%	大買/
2019/04/08	4	18.08	2	18.25	18.05	2	286	0.70%
2019/04/03	1	18.15	2	18.40	18.35	-1	284	-0.35%
2019/04/02	0	0.00	6	18.03	18.10	-6	277	-2.16%
2019/04/01	0	0.00	7	17.99	17.95	-7	274	-2.55%
2019/03/29	1	17.45	1	17.75	17.95	0	273	0.00%
2019/03/28	1	17.55	0	0.00	17.60	1	270	0.37%
2019/03/27	12	17.76	0	0.00	17.65	12	275	4.36%
2019/03/26	17	18.00	0	0.00	18.00	17	268	6.33%
2019/03/25	10	18.00	29	18.27	18.10	-19	268	-7.07%
2019/03/22	8	18.42	11	18.67	18.55	-3	260	-1.15%
2019/03/21	3	18.42	10	18.60	18.65	-7	255	-2.74%
2019/03/20	1	18.40	1	18.60	18.45	0	250	0.00%
2019/03/19	5	18.39	0	0.00	18.45	5	251	1.99%
2019/03/18	2	18.40	17	18.50	18.50	-15	252	-5.94%
2019/03/15	0	0.00	1	18.30	18.30	-1	252	-0.40%
2019/03/14	1	17.80	0	0.00	17.90	1	249	0.40%
2019/03/12	6	17.90	0	0.00	17.80	6	249	2.40%
2019/03/11	13	18.13	0	0.00	18.00	13	245	5.30%
2019/03/08	4	18.49	1	18.65	18.70	3	241	1.24%
2019/03/07	2	18.58	0	0.00	18.60	2	242	0.82%
2019/03/06	1	18.50	1	18.65	18.65	0	243	0.00%
2019/03/05	1	18.45	0	0.00	18.55	1	243	0.41%
2019/03/04	2	18.55	0	0.00	18.55	2	243	0.82%
2019/02/27	11	18.60	0	0.00	18.60	11	240	4.57%
2019/02/26	17	19.26	0	0.00	18.95	17	239	7.09%
2019/02/25	2	19.55	0	0.00	19.55	2	235	0.85%
2019/02/22	5	18.65	17	18.88	19.05	-12	226	-5.28%
2019/02/21	4	18.66	2	18.80	18.75	2	233	0.86%
2019/02/20	3	18.68	0	0.00	18.75	3	236	1.27%
2019/02/19	2	18.68	9	18.76	18.80	-7	238	-2.93%
2019/02/18	4	18.53	10	18.63	18.60	-6	239	-2.50%
2019/02/15	12	18.33	1	18.45	18.45	11	239	4.59%
2019/02/14	3	18.48	4	18.58	18.45	-1	240	-0.42%
2019/02/13	1	18.05	7	18.10	18.35	-6	245	-2.44%
2019/02/12	0	0.00	4	17.78	17.85	-4	240	-1.66%
2019/02/11	3	17.67	2	17.85	17.65	1	241	0.41%
2019/01/30	8	17.60	3	17.78	17.85	5	242	2.07%
2019/01/29	4	17.73	16	17.60	17.75	-12	241	-4.98%
2019/01/28	0	0.00	3	17.40	17.40	-3	236	-1.27%
2019/01/25	26	17.24	0	0.00	17.30	26	240	10.83%
2019/01/24	7	17.38	0	0.00	17.30	7	242	2.88%
2019/01/23	2	17.38	0	0.00	17.45	2	247	0.81%
2019/01/22	0	0.00	2	17.58	17.50	-2	249	-0.80%
2019/01/21	5	17.38	0	0.00	17.45	5	247	2.02%
2019/01/18	0.2	17.30	6	17.19	17.25	-5.8	247	-2.35%
2019/01/17	0.2	17.30	3	17.15	17.10	-2.8	253	-1.12%
2019/01/16	0	0.00	7	17.14	17.15	-7	254	-2.75%
2019/01/15	4	17.19	7	17.21	17.15	-3	253	-1.18%
2019/01/14	4	17.21	0	0.00	17.20	4	252	1.58%
2019/01/11	3	17.47	0	0.00	17.30	3	256	1.17%
2019/01/10	1.1	17.64	0	0.00	17.60	1.1	262	0.44%
2019/01/04	34	16.93	12	17.23	16.95	22	265	8.28%
2019/01/03	5	17.38	6	17.46	17.35	-1	277	-0.36%
2019/01/02	0	0.00	22	17.37	17.50	-22	279	-7.87%
2018/12/28	2	17.28	0	0.00	17.25	2	279	0.72%
2018/12/27	7	17.31	7	17.52	17.20	0	283	0.00%
2018/12/26	10	17.25	8	17.42	17.30	2	282	0.71%
2018/12/25	5	17.29	10	17.23	17.30	-5	281	-1.77%
2018/12/24	2	17.43	0	0.00	17.55	2	283	0.71%
2018/12/22	0	0.00	6	17.69	17.65	-6	285	-2.10%
2018/12/21	30	17.46	0	0.00	17.25	30	287	10.42%
2018/12/14	4	18.28	1	18.45	18.25	3	284	1.05%
2018/12/13	0	0.00	13	18.46	18.35	-13	284	-4.57%
2018/12/12	5	18.24	0	0.00	18.30	5	284	1.76%
2018/12/11	31	18.29	0	0.00	18.15	31	285	10.87%
2018/12/10	2	18.63	48	18.49	18.35	-46	283	-16.23%
2018/12/07	2	19.18	0	0.00	19.15	2	279	0.72%
2018/12/06	12	19.49	9	19.76	19.10	3	281	1.07%
2018/12/05	2	19.85	4	20.03	19.95	-2	280	-0.71%
2018/12/04	4	20.23	4	20.45	20.20	0	287	0.00%
2018/12/03	1	20.35	5	20.40	20.40	-4	288	-1.39%
2018/11/30	6	20.22	13	19.85	20.10	-7	285	-2.45%
2018/11/23	5	18.90	2	19.13	18.95	3	281	1.06%
2018/11/22	8	19.24	1	19.70	19.00	7	281	2.48%
2018/11/21	26	19.88	0	0.00	19.55	26	283	9.19%
2018/11/20	8	20.04	10	20.08	20.20	-2	282	-0.71%
2018/11/19	0	0.00	26	18.98	19.50	-26	282	-9.21%
2018/11/16	0	0.00	23	19.21	19.00	-23	285	-8.06%
2018/11/15	2	19.18	3	19.30	19.30	-1	285	-0.35%
2018/11/14	1	19.25	0	0.00	19.25	1	284	0.35%
2018/11/13	4	19.03	0	0.00	19.30	4	285	1.40%
2018/11/12	45	19.55	0	0.00	19.55	45	290	15.48%
2018/11/09	2	20.45	4	20.75	20.55	-2	288	-0.69%
2018/11/08	3	20.65	8	20.78	20.60	-5	290	-1.72%
2018/11/07	1	20.35	8	20.54	20.40	-7	298	-2.35%
2018/11/06	6	20.64	0	0.00	20.40	6	314	1.91%
2018/11/05	0	0.00	1	20.90	20.80	-1	338	-0.30%
2018/11/02	2	21.20	13	20.94	20.95	-11	338	-3.25%
2018/11/01	13	20.32	0	0.00	20.35	13	333	3.90%
2018/10/26	20	20.51	3	21.30	20.20	17	327	5.19%
2018/10/25	18	21.16	0	0.00	20.80	18	324	5.54%
2018/10/24	17	22.11	33	21.76	22.00	-16	319	-5.01%
2018/10/23	2	22.35	24	22.38	22.30	-22	316	-6.95%
2018/10/22	5	22.87	0	0.00	22.90	5	318	1.57%
2018/10/19	2	22.75	0	0.00	22.70	2	326	0.61%
2018/10/18	4	22.61	6	23.09	23.35	-2	335	-0.60%
2018/10/17	3	22.78	0	0.00	22.70	3	330	0.91%
2018/10/16	1	23.05	5	22.90	22.90	-4	330	-1.21%
2018/10/15	8	22.71	20	23.11	22.60	-12	331	-3.62%
2018/10/12	10	22.97	0	0.00	23.35	10	329	3.03%
2018/10/11	32	24.05	0	0.00	23.85	32	325	9.84%
2018/10/09	19	26.64	0	0.00	26.50	19	312	6.07%
2018/10/08	4	26.71	12	26.64	26.80	-8	310	-2.57%
2018/10/05	2	26.70	54	26.70	26.75	-52	310	-16.77%
2018/10/04	3	27.28	0	0.00	27.25	3	305	0.98%
2018/10/03	14	27.89	0	0.00	27.75	14	309	4.52%
2018/10/02	0.2	28.50	10	28.50	28.30	-9.8	316	-3.10%
2018/10/01	1	28.45	0	0.00	28.50	1	320	0.31%
2018/09/28	1	27.80	16	27.68	27.60	-15	324	-4.63%
2018/09/27	8	26.89	0	0.00	27.40	8	325	2.46%
2018/09/26	0	0.00	10	27.10	27.10	-10	324	-3.08%
2018/09/13	1	27.35	0.5	27.75	27.30	0.5	335	0.16%
2018/09/11	2	27.65	11	27.82	27.70	-9	360	-2.50%
2018/09/10	11	28.32	0	0.00	28.00	11	373	2.94%
2018/09/07	12	29.85	0	0.00	29.75	12	367	3.26%
2018/09/06	3	30.45	1	30.70	30.35	2	368	0.54%
2018/09/05	2	30.78	4	30.93	30.70	-2	372	-0.54%
2018/09/04	1	30.80	0	0.00	30.60	1	379	0.26%
2018/08/31	2	30.95	10	31.08	30.95	-8	392	-2.04%
2018/08/30	1	31.00	1	31.35	30.90	0	394	0.00%
2018/08/29	4	31.05	0	0.00	31.05	4	397	1.01%
2018/08/27	1	30.20	0	0.00	30.05	1	392	0.25%
2018/08/24	9	29.61	0	0.00	29.50	9	396	2.27%
2018/08/23	2	32.90	0	0.00	33.05	2	390	0.51%
2018/08/16	8	30.83	31	30.69	30.70	-23	375	-6.12%
2018/08/15	10	31.72	23	31.77	31.60	-13	370	-3.51%
2018/08/14	0.1	32.50	3	32.20	32.25	-2.9	369	-0.78%
2018/08/13	11	32.27	2	31.60	31.65	9	362	2.48%
2018/08/10	38	33.67	2	34.10	33.55	36	346	10.38%
2018/08/09	4	36.49	4	36.61	36.55	0	332	0.00%
2018/08/08	9	36.78	0	0.00	36.65	9	345	2.60%
2018/08/07	0	0.00	6	36.73	37.05	-6	353	-1.70%
2018/08/06	1	36.35	13	36.44	36.40	-12	356	-3.37%
2018/08/03	9	36.49	6	36.78	36.60	3	360	0.83%
2018/08/02	3	36.72	14	37.17	36.65	-11	373	-2.95%
2018/08/01	2	37.20	9	37.35	37.20	-7	374	-1.87%
2018/07/31	3	37.23	3	37.48	37.30	0	377	0.00%
2018/07/30	1	37.30	0	0.00	37.30	1	380	0.26%
2018/07/23	8	36.37	0	0.00	36.25	8	404	1.98%
2018/07/20	5	36.49	24	36.60	36.45	-19	407	-4.66%
2018/07/19	3	36.65	4	36.78	36.60	-1	409	-0.24%
2018/07/18	3	36.58	7	36.83	36.75	-4	412	-0.97%
2018/07/17	7	36.76	0	0.00	36.65	7	416	1.68%
2018/07/16	5	37.11	1	37.65	36.95	4	424	0.94%
2018/07/13	0	0.00	3	37.22	37.20	-3	428	-0.70%
2018/07/12	1.1	37.07	6	37.07	37.20	-4.9	434	-1.13%
2018/07/11	11	37.23	2	36.98	36.95	9	439	2.05%
2018/07/10	1	36.85	10	36.77	37.90	-9	441	-2.04%
2018/07/09	12	36.44	3	36.92	36.30	9	443	2.03%
2018/07/06	5	37.00	4.7	37.17	36.90	0.3	456	0.07%
2018/07/05	3	37.37	7	37.47	37.60	-4	472	-0.85%
2018/07/04	6	37.99	3	38.58	37.50	3	473	0.63%
2018/07/03	6	38.58	0.1	39.90	38.55	5.9	476	1.23%
2018/07/02	3	39.02	0	0.00	38.95	3	485	0.62%
2018/06/29	5	38.94	2	39.23	39.00	3	500	0.60%
2018/06/28	9	38.79	17	38.98	38.95	-8	501	-1.59%
2018/06/27	2	38.80	8	38.73	38.70	-6	508	-1.18%
2018/06/26	8	38.31	10	38.56	38.40	-2	512	-0.39%
2018/06/25	1	38.60	3	38.93	38.70	-2	515	-0.39%
2018/06/22	5	39.05	1	39.45	38.75	4	525	0.76%
2018/06/21	4	39.36	7	39.51	39.45	-3	536	-0.56%
2018/06/20	12	39.90	0	0.00	39.25	12	558	2.15%
2018/06/19	18	41.37	8	41.86	41.00	10	545	1.83%
2018/06/15	0	0.00	3	42.32	42.20	-3	557	-0.54%
2018/06/14	7	42.30	0	0.00	42.35	7	556	1.26%
2018/06/13	6	42.41	5	42.61	42.30	1	557	0.18%
2018/06/12	16	42.51	14	42.72	42.60	2	555	0.36%
2018/06/11	14	42.35	0	0.00	42.55	14	550	2.54%
2018/06/08	0	0.00	9	42.94	42.90	-9	543	-1.66%
2018/06/07	3	42.75	3	42.97	42.80	0	543	0.00%
2018/06/06	6	42.91	9	43.02	42.85	-3	544	-0.55%
2018/06/05	5	42.80	9	43.04	42.80	-4	543	-0.74%
2018/06/04	3	42.98	3	43.42	42.90	0	546	0.00%
2018/06/01	2	42.88	6	42.68	43.20	-4	542	-0.74%
2018/05/31	13	42.44	3	42.65	42.55	10	538	1.86%
2018/05/30	1	42.35	12	42.46	42.45	-11	549	-2.00%
2018/05/29	4	42.34	0	0.00	42.20	4	547	0.73%
2018/05/28	4	42.34	3	42.58	42.45	1	546	0.18%
2018/05/25	3	42.42	9	42.55	42.40	-6	547	-1.10%
2018/05/24	3	42.38	2	42.58	42.50	1	545	0.18%
2018/05/23	3	42.35	2	42.55	42.35	1	548	0.18%
2018/05/22	7	42.34	2	42.58	42.30	5	548	0.91%
2018/05/21	4	42.48	1	42.85	42.50	3	547	0.55%
2018/05/18	0	0.00	7	42.56	42.50	-7	550	-1.27%
2018/05/17	9	42.65	0	0.00	42.40	9	558	1.61%
2018/05/16	6	43.26	4	43.58	43.40	2	552	0.36%
2018/05/15	9	42.27	18	42.46	43.35	-9	547	-1.65%
2018/05/14	3	42.50	0	0.00	42.50	3	561	0.53%
2018/05/11	0	0.00	9.9	42.44	42.85	-9.9	566	-1.75%
2018/05/10	11	42.40	0	0.00	42.20	11	577	1.91%
2018/05/09	2	43.10	0	0.00	42.90	2	564	0.35%
2018/05/08	1	42.70	3	43.05	43.10	-2	564	-0.35%
2018/05/07	2	42.75	0	0.00	42.85	2	565	0.35%
2018/05/04	21	43.16	0	0.00	42.90	21	568	3.70%
2018/05/03	2	42.90	29	42.69	42.95	-27	563	-4.79%
2018/04/30	1	45.45	8	45.53	45.50	-7	536	-1.31%
2018/04/27	7	44.56	12	44.88	44.70	-5	538	-0.93%
2018/04/26	3	44.93	0	0.00	44.85	3	540	0.55%
2018/04/25	6	45.33	2	45.53	45.30	4	542	0.74%
2018/04/24	2	45.35	0	0.00	45.40	2	545	0.37%
2018/04/23	8	46.26	2	46.75	45.90	6	544	1.10%
2018/04/20	2	46.03	11	46.23	46.40	-9	543	-1.66%
2018/04/19	12	46.04	0	0.00	45.85	12	543	2.21%
2018/04/18	0	0.00	8	45.39	45.60	-8	540	-1.48%
2018/04/17	6	45.13	0	0.00	44.90	6	538	1.11%
2018/04/16	23	45.64	5	45.35	45.35	18	538	3.35%
2018/04/13	25	46.20	0	0.00	45.85	25	535	4.67%
2018/04/12	11	45.07	16	45.82	46.40	-5	541	-0.92%
2018/04/11	38	45.57	0	0.00	45.35	38	527	7.20%
2018/04/10	11	46.60	0	0.00	46.65	11	509	2.16%
2018/04/09	20	46.93	0	0.00	46.75	20	508	3.93%
2018/04/03	11	46.84	24	47.24	47.35	-13	504	-2.58%
2018/04/02	10	46.84	2	47.00	47.15	8	496	1.61%
2018/03/31	4	46.13	32	45.93	45.90	-28	482	-5.81%
2018/03/30	4	46.14	26	46.11	45.90	-22	480	-4.58%
2018/03/29	8	46.40	6	46.90	46.20	2	477	0.42%
2018/03/28	6	46.63	2	46.78	46.50	4	475	0.84%
2018/03/27	1	47.10	9	47.48	47.00	-8	471	-1.70%
2018/03/26	43	47.27	6	47.33	47.05	37	463	7.98%
2018/03/23	20	46.98	6	47.66	47.60	14	453	3.08%
2018/03/22	13	46.89	0	0.00	46.90	13	430	3.02%
2018/03/21	1	46.00	36	46.16	47.20	-35	429	-8.15%
2018/03/20	8	45.51	3	45.80	45.60	5	401	1.24%
2018/03/19	1	45.75	16	45.64	45.80	-15	403	-3.72%
2018/03/16	6	45.32	0	0.00	45.25	6	406	1.48%
2018/03/15	1	45.20	0	0.00	45.50	1	415	0.24%
2018/03/14	0	0.00	15	45.08	45.00	-15	418	-3.58%
2018/03/13	0	0.00	10	44.82	45.00	-10	421	-2.37%
2018/03/12	9	44.48	3	44.87	44.50	6	425	1.41%
2018/03/09	5	45.07	8	45.23	44.95	-3	431	-0.70%
2018/03/08	1	44.95	10	45.15	45.20	-9	457	-1.97%
2018/03/07	1	44.95	1	45.00	44.95	0	467	0.00%
2018/03/06	4	45.00	0	0.00	44.90	4	479	0.83%
2018/03/05	5	45.19	2	44.80	44.80	3	493	0.61%
2018/03/02	0	0.00	30	44.31	44.25	-30	490	-6.11%
2018/03/01	3	44.20	0	0.00	44.35	3	497	0.60%
2018/02/27	2	44.60	0	0.00	44.60	2	506	0.40%
2018/02/26	0	0.00	4	44.78	44.45	-4	513	-0.78%
2018/02/23	2	44.75	24	44.55	44.55	-22	533	-4.12%
2018/02/22	1	44.10	12	43.57	44.15	-11	585	-1.88%
2018/02/21	0	0.00	4	42.80	43.30	-4	591	-0.68%
2018/02/12	12	42.23	2	42.55	42.35	10	596	1.68%
2018/02/09	15	42.13	0	0.00	42.35	15	592	2.53%
2018/02/08	13	43.55	4	43.78	43.70	9	589	1.53%
2018/02/07	7	44.06	5	44.65	43.75	2	589	0.34%
2018/02/06	33	45.17	15	43.74	43.75	18	588	3.06%
2018/02/05	5	45.97	0	0.00	46.10	5	577	0.87%
2018/02/02	15	46.61	9	46.44	46.60	6	583	1.03%
2018/02/01	4	46.13	2	46.20	46.00	2	580	0.34%
2018/01/31	2	46.05	18	46.04	46.00	-16	605	-2.64%
2018/01/30	4	46.24	3	46.45	46.10	1	609	0.16%
2018/01/29	3	46.57	0	0.00	46.45	3	613	0.49%
2018/01/26	5	46.31	0	0.00	46.40	5	611	0.82%
2018/01/25	7	46.17	2	46.50	46.15	5	617	0.81%
2018/01/24	4	46.00	0	0.00	46.10	4	615	0.65%
2018/01/23	10	46.21	0	0.00	46.00	10	616	1.62%
2018/01/22	0	0.00	30	46.02	46.35	-30	618	-4.85%
2018/01/19	0	0.00	54	46.02	46.00	-54	623	-8.66%
2018/01/18	3	46.27	16	46.07	46.05	-13	628	-2.07%
2018/01/17	0	0.00	22	46.07	46.20	-22	630	-3.49%
2018/01/16	1	45.85	3	46.02	46.10	-2	632	-0.32%
2018/01/15	15	46.33	0	0.00	46.10	15	634	2.37%
2018/01/12	3	46.62	5	46.67	46.65	-2	630	-0.32%
2018/01/11	2	46.45	5	46.58	46.40	-3	631	-0.48%
2018/01/10	3	46.35	4	46.78	46.25	-1	633	-0.16%
2018/01/09	5	46.70	0	0.00	46.45	5	635	0.79%
2018/01/08	0	0.00	12	47.04	46.80	-12	635	-1.89%
2018/01/05	9	46.18	1	46.35	46.15	8	628	1.27%
2018/01/04	0	0.00	4	46.50	46.30	-4	632	-0.63%