材料-KY (4763)-兆豐-板橋券商分點個股進出

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

材料-KY

(4763)

可現股當沖

股價
853
漲跌
▲6
漲幅
+0.71%
成交量
637張
產業
上市化學類股
223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

材料-KY (4763)籌碼相關－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋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
2024/11/20	1	844.00	11	836.73	840.00	-10	2,126	-0.47%
2024/11/19	1	825.02	0	0.00	824.00	1	2,148	0.05%
2024/11/18	9.1	827.67	1.1	820.39	819.00	7.9	2,158	0.37%
2024/11/14	3.1	842.26	4	849.50	851.00	-0.9	2,186	-0.04%
2024/11/13	3	883.33	0	885.00	877.00	3	2,142	0.14%
2024/11/12	3	865.00	3.5	879.63	873.00	-0.5	2,140	-0.02%
2024/11/11	0	0.00	3	880.00	878.00	-3	2,119	-0.14%
2024/11/08	4	860.75	4	869.00	872.00	0	2,111	0.00%
2024/11/07	3	860.00	12.2	861.54	867.00	-9.2	2,126	-0.43%
2024/11/06	6	845.00	0	0.00	844.00	6	2,124	0.28%
2024/11/01	0	0.00	1	855.00	855.00	-1	2,242	-0.04%
2024/10/30	0	0.00	6	851.00	851.00	-6	2,269	-0.26%
2024/10/29	4	839.04	0	843.00	842.00	4	2,289	0.18%
2024/10/28	6.1	846.50	0	0.00	844.00	6.1	2,314	0.26%
2024/10/25	0	0.00	0	876.00	873.00	0	2,289	0.00%
2024/10/24	3	870.00	0.4	877.00	874.00	2.6	2,279	0.11%
2024/10/23	0	888.00	0	0.00	879.00	0	2,275	0.00%
2024/10/21	0	0.00	9.7	879.51	885.00	-9.7	2,296	-0.42%
2024/10/18	7.2	870.22	0	0.00	864.00	7.2	2,285	0.31%
2024/10/17	2.4	856.25	11.1	875.93	880.00	-8.7	2,280	-0.38%
2024/10/16	0.1	826.00	3	823.02	838.00	-3	2,225	-0.13%
2024/10/15	1	847.00	0.4	838.00	837.00	0.6	2,221	0.02%
2024/10/11	0	852.00	0.2	858.00	849.00	-0.2	2,198	-0.01%
2024/10/09	5.1	860.08	0.9	869.67	858.00	4.2	2,186	0.19%
2024/10/08	0	0.00	1	870.00	872.00	-1	2,169	-0.05%
2024/10/07	5	878.00	1	881.00	881.00	4	2,161	0.19%
2024/10/04	1	883.00	6	887.67	886.00	-5	2,160	-0.23%
2024/10/01	6	880.50	1	874.00	874.00	5	2,157	0.23%
2024/09/30	1	885.00	3	887.00	887.00	-2	2,173	-0.09%
2024/09/25	0	0.00	5	903.00	904.00	-5	2,194	-0.23%
2024/09/23	7	894.14	2	890.00	890.00	5	2,220	0.23%
2024/09/20	2	903.49	10	904.50	906.00	-8	2,238	-0.36%
2024/09/19	3	886.67	3	897.33	901.00	0	2,245	0.00%
2024/09/18	3	874.01	3	875.33	875.00	0	2,270	0.00%
2024/09/13	5	858.39	1.3	846.79	845.00	3.7	2,349	0.16%
2024/09/12	4.1	857.04	2	868.00	865.00	2.1	2,333	0.09%
2024/09/11	11	938.45	49.1	965.71	959.00	-38.1	2,265	-1.68%
2024/09/10	8.2	940.41	0	0.00	920.00	8.2	2,219	0.37%
2024/09/09	8.3	944.95	9	951.22	954.00	-0.7	2,193	-0.03%
2024/09/06	3	948.33	4	959.25	962.00	-1	2,178	-0.05%
2024/09/05	15	965.20	6	972.17	943.00	9	2,152	0.42%
2024/09/04	10	960.90	5.1	960.49	951.00	4.9	2,086	0.23%
2024/09/03	3	980.72	6	976.17	989.00	-3	2,028	-0.15%
2024/09/02	11	942.09	25.4	938.30	959.00	-14.4	1,963	-0.73%
2024/08/30	19	917.37	1	921.00	921.00	18	1,914	0.94%
2024/08/29	6	922.17	5	925.80	922.00	1	1,899	0.05%
2024/08/28	27	915.71	10.1	922.23	924.00	16.9	1,886	0.90%
2024/08/27	11	904.00	6	921.67	908.00	5	1,896	0.26%
2024/08/26	19	919.43	20	922.90	889.00	-1	1,885	-0.05%
2024/08/23	10	883.90	6	888.00	897.00	4	1,826	0.22%
2024/08/22	2	888.00	1	896.00	883.00	1	1,821	0.05%
2024/08/21	0	0.00	8.1	886.31	896.00	-8.1	1,807	-0.45%
2024/08/20	5	880.00	2	866.00	870.00	3	1,787	0.17%
2024/08/19	7	876.00	2	878.50	880.00	5	1,793	0.28%
2024/08/16	0	0.00	3	843.33	843.00	-3	1,755	-0.17%
2024/08/15	1	821.00	0	0.00	831.00	1	1,741	0.06%
2024/08/14	2	823.00	10	824.20	824.00	-8	1,781	-0.45%
2024/08/13	2	808.00	0	0.00	803.00	2	1,789	0.11%
2024/08/12	4	812.50	0	0.00	808.00	4	1,804	0.22%
2024/08/09	5	818.60	6	831.67	809.00	-1	1,842	-0.05%
2024/08/08	9	815.89	1	830.00	806.00	8	1,838	0.44%
2024/08/07	0	0.00	5.1	802.86	845.00	-5.1	1,869	-0.27%
2024/08/06	6	767.02	8	759.50	769.00	-2	1,847	-0.11%
2024/08/05	5.2	765.39	0	0.00	765.00	5.2	1,810	0.28%
2024/08/02	2	863.50	2	883.50	850.00	0	1,782	0.00%
2024/07/31	1	870.00	2.1	821.48	862.00	-1.1	1,822	-0.06%
2024/07/30	1	790.00	1	797.00	810.00	0	1,822	0.00%
2024/07/29	2	801.50	1	821.00	790.00	1	1,835	0.05%
2024/07/26	0	796.00	0	0.00	820.00	0	1,836	0.00%
2024/07/22	1.1	809.09	0	0.00	796.00	1.1	1,865	0.06%
2024/07/19	1.1	857.73	2	881.50	849.00	-0.9	1,840	-0.05%
2024/07/18	0	0.00	1	879.00	880.00	-1	1,867	-0.05%
2024/07/17	1	885.00	0	0.00	890.00	1	1,871	0.05%
2024/07/16	0	0.00	0.4	903.00	884.00	-0.4	1,926	-0.02%
2024/07/12	0	0.00	1	871.00	871.00	-1	1,994	-0.05%
2024/07/10	1	883.00	0	0.00	876.00	1	2,074	0.05%
2024/07/09	0.1	876.42	0	0.00	871.00	0.1	2,086	0.01%
2024/07/08	1.4	892.01	0	0.00	889.00	1.4	2,076	0.07%
2024/07/05	0	913.00	1	913.00	907.00	-1	2,070	-0.05%
2024/07/04	0	928.53	0	0.00	918.00	0	2,077	0.00%
2024/07/03	1	905.24	1	918.00	927.00	0	2,080	0.00%
2024/07/01	0.1	899.00	0	0.00	896.00	0.1	2,126	0.00%
2024/06/28	0.1	900.00	0	0.00	891.00	0.1	2,174	0.00%
2024/06/26	1	899.00	1	919.00	920.00	0	2,151	0.00%
2024/06/25	6	886.67	5	889.00	889.00	1	2,121	0.05%
2024/06/24	1	888.00	0	0.00	882.00	1	2,092	0.05%
2024/06/21	3	910.00	4.1	918.27	924.00	-1.1	2,040	-0.05%
2024/06/20	5	879.21	5.3	880.25	879.00	-0.2	1,993	-0.01%
2024/06/13	0	838.00	3	830.67	838.00	-3	2,014	-0.15%
2024/06/12	3	813.99	0	0.00	812.00	3	2,014	0.15%
2024/06/11	1	828.00	0	0.00	807.00	1	2,040	0.05%
2024/06/06	0	835.00	0	0.00	840.00	0	2,125	0.00%
2024/05/31	2	846.00	1	839.00	827.00	1	2,421	0.04%
2024/05/30	1	843.09	4.1	850.84	857.00	-3.1	2,423	-0.13%
2024/05/28	1	833.00	1.1	843.81	836.00	-0.1	2,567	0.00%
2024/05/27	0	822.00	0	0.00	827.00	0	2,595	0.00%
2024/05/23	1	813.27	2	811.00	809.00	-1	2,776	-0.04%
2024/05/22	0	838.91	0	0.00	834.00	0	2,787	0.00%
2024/05/21	2	837.00	1	837.00	835.00	1	2,793	0.04%
2024/05/20	0	842.73	0	0.00	839.00	0	2,815	0.00%
2024/05/17	0	829.00	0	858.00	861.00	0	2,814	0.00%
2024/05/16	1	837.00	0	0.00	834.00	1	2,811	0.04%
2024/05/15	0	834.00	2.2	835.13	834.00	-2.2	2,821	-0.08%
2024/05/13	0	0.00	1.1	832.91	808.00	-1.1	2,822	-0.04%
2024/05/10	0	789.00	2	778.00	783.00	-2	2,773	-0.07%
2024/05/09	2	771.00	1	779.00	760.00	1	2,774	0.04%
2024/05/08	1	756.06	1.1	761.73	773.00	-0.1	2,787	0.00%
2024/05/07	4	750.26	1	764.00	745.00	3	2,811	0.11%
2024/05/06	3.2	768.29	2	760.95	752.00	1.1	2,804	0.04%
2024/05/03	2	805.53	4	799.50	794.00	-2	2,761	-0.07%
2024/05/02	4	822.25	4.1	826.73	825.00	-0.1	2,771	0.00%
2024/04/30	3	806.33	1	817.94	819.00	2	2,817	0.07%
2024/04/29	0	817.00	1	820.00	808.00	-1	2,819	-0.04%
2024/04/26	2.1	780.97	0	784.00	779.00	2	2,816	0.07%
2024/04/25	0	764.00	0	0.00	762.00	0	2,816	0.00%
2024/04/24	1	762.16	3.1	773.87	778.00	-2.1	2,833	-0.07%
2024/04/23	1	744.00	0	0.00	733.00	1	2,832	0.04%
2024/04/22	2.1	740.24	2	743.00	730.00	0.1	2,852	0.00%
2024/04/19	4.4	773.60	4	787.00	764.00	0.4	2,836	0.02%
2024/04/18	3	804.33	0	0.00	810.00	3	2,802	0.11%
2024/04/17	5	837.80	7	829.29	829.00	-2	2,828	-0.07%
2024/04/16	4.2	831.61	3	812.16	821.00	1.2	2,850	0.04%
2024/04/15	2	916.00	1	900.00	900.00	1	2,862	0.04%
2024/04/12	2	911.00	2	909.50	917.00	0	2,993	0.00%
2024/04/10	3	928.32	0	0.00	915.00	3	3,130	0.10%
2024/04/09	1.1	922.59	2	936.99	920.00	-0.9	3,151	-0.03%
2024/04/08	2	944.51	1.5	947.67	942.00	0.5	3,138	0.02%
2024/04/03	1.5	963.81	2	975.00	965.00	-0.5	3,113	-0.02%
2024/04/02	1	933.99	1.2	933.17	951.00	-0.2	3,095	-0.01%
2024/04/01	0	0.00	1	906.00	907.00	-1	3,059	-0.03%
2024/03/28	1.1	895.95	1	899.00	896.00	0.1	3,114	0.00%
2024/03/27	1	895.01	0	0.00	892.00	1	3,238	0.03%
2024/03/26	10.1	904.80	13	902.54	888.00	-2.9	3,279	-0.09%
2024/03/25	0	0.00	23	906.22	900.00	-23	3,284	-0.70%
2024/03/22	4.1	898.95	2	894.00	894.00	2.1	3,302	0.06%
2024/03/21	9	914.22	9	919.11	919.00	0	3,298	0.00%
2024/03/20	1.1	902.14	18	889.78	883.00	-16.9	3,289	-0.51%
2024/03/18	0	0.00	8.1	916.01	916.00	-8.1	3,366	-0.24%
2024/03/15	1	901.97	7	891.71	889.00	-6	3,409	-0.18%
2024/03/14	0	899.00	0	0.00	898.00	0	3,412	0.00%
2024/03/13	0.1	912.34	6	926.00	898.00	-5.9	3,410	-0.17%
2024/03/12	4	927.25	2	925.00	927.00	2	3,388	0.06%
2024/03/11	1	907.97	18	909.50	915.00	-17	3,443	-0.49%
2024/03/08	33.1	916.91	16	930.13	879.00	17.1	3,501	0.49%
2024/03/07	2.1	959.95	1	941.00	940.00	1.1	3,475	0.03%
2024/03/06	9.2	1032.33	6	989.67	978.00	3.2	3,502	0.09%
2024/03/05	16	1054.06	4	1033.75	1025.00	12	3,444	0.35%
2024/03/04	2	1080.00	5.1	1052.40	1050.00	-3.1	3,440	-0.09%
2024/03/01	12	1002.83	26	1007.35	1020.00	-14	3,381	-0.41%
2024/02/29	1	939.29	1	968.00	968.00	0	3,315	0.00%
2024/02/27	6	950.00	3	949.67	948.00	3	3,312	0.09%
2024/02/26	72	905.06	3	920.45	950.00	69	3,261	2.11%
2024/02/23	0	877.00	21	870.33	869.00	-21	3,180	-0.66%
2024/02/22	0	0.00	1	858.00	858.00	-1	3,215	-0.03%
2024/02/21	3	874.67	0	0.00	865.00	3	3,279	0.09%
2024/02/20	26	885.46	1	882.00	871.00	25	3,335	0.75%
2024/02/16	1	855.00	1	867.00	849.00	0	3,401	0.00%
2024/02/15	0	0.00	1	874.00	873.00	-1	3,476	-0.03%
2024/02/05	0.1	838.00	0	0.00	831.00	0.1	3,575	0.00%
2024/02/02	11	841.82	0	0.00	839.00	11	3,657	0.30%
2024/02/01	16	833.38	0	0.00	832.00	16	3,707	0.43%
2024/01/31	15	845.33	0	0.00	842.00	15	3,750	0.40%
2024/01/30	11	866.18	0	0.00	868.00	11	3,807	0.29%
2024/01/29	1	861.00	1	855.00	865.00	0	3,848	0.00%
2024/01/25	2	857.50	3	832.33	830.00	-1	3,988	-0.03%
2024/01/24	2	873.00	1	852.00	852.00	1	4,045	0.02%
2024/01/23	1	849.00	2	841.50	838.00	-1	4,089	-0.02%
2024/01/22	3	840.33	2	840.00	840.00	1	4,115	0.02%
2024/01/19	0	0.00	1	838.00	833.00	-1	4,167	-0.02%
2024/01/18	1	850.00	1	836.00	836.00	0	4,222	0.00%
2024/01/17	2	848.50	1	838.00	838.00	1	4,231	0.02%
2024/01/16	1	890.71	1	857.00	857.00	0	4,224	0.00%
2024/01/15	0	0.00	2	881.02	881.00	-2	4,242	-0.05%
2024/01/12	1	893.00	1	874.00	874.00	0	4,250	0.00%
2024/01/11	1	873.00	0	0.00	894.00	1	4,278	0.02%
2024/01/10	3	872.00	3	866.33	864.00	0	4,259	0.00%
2024/01/09	1.1	858.48	4	864.32	865.00	-3	4,295	-0.07%
2024/01/08	8	861.64	8	863.38	870.00	0	4,269	0.00%
2024/01/05	8	818.50	8	822.25	823.00	0	4,201	0.00%
2024/01/04	2	801.00	2	793.00	801.00	0	4,183	0.00%
2024/01/02	1	782.00	1	790.00	782.00	0	4,215	0.00%
2023/12/29	3.1	803.97	2	798.00	798.00	1.1	4,246	0.03%
2023/12/28	1	797.00	2	798.50	804.00	-1	4,254	-0.02%
2023/12/27	3	804.68	2	799.50	797.00	1	4,291	0.02%
2023/12/26	2	819.00	1	815.00	810.00	1	4,305	0.02%
2023/12/25	1	842.38	4	827.26	820.00	-3	4,308	-0.07%
2023/12/22	6	844.83	5	846.04	832.00	1	4,285	0.02%
2023/12/21	4	795.25	3	801.33	802.00	1	4,221	0.02%
2023/12/20	2	792.50	2	791.00	791.00	0	4,238	0.00%
2023/12/19	4	792.25	2	782.98	781.00	2	4,267	0.05%
2023/12/18	2	794.07	1	805.00	805.00	1	4,272	0.02%
2023/12/15	2	792.50	2	787.00	787.00	0	4,292	0.00%
2023/12/14	2	800.00	2	786.50	786.00	0	4,326	0.00%
2023/12/13	3	798.68	3	806.00	799.00	0	4,348	0.00%
2023/12/11	1	799.00	0.1	808.00	795.00	0.9	4,354	0.02%
2023/12/08	1	802.00	2	801.50	802.00	-1	4,362	-0.02%
2023/12/07	10	806.70	7	805.00	805.00	3	4,388	0.07%
2023/12/06	3	828.99	4	804.50	796.00	-1	4,384	-0.02%
2023/12/05	4	857.40	3	822.00	828.00	1	4,332	0.02%
2023/12/04	4	909.75	8	903.13	898.00	-4	4,320	-0.09%
2023/12/01	6	908.33	6	901.67	929.00	0	4,334	0.00%
2023/11/30	1	889.00	0	0.00	887.00	1	4,310	0.02%
2023/11/29	5	880.60	4	875.25	870.00	1	4,358	0.02%
2023/11/28	3	865.33	3	860.00	860.00	0	4,463	0.00%
2023/11/27	3	878.33	0	0.00	848.00	3	4,521	0.07%
2023/11/24	0	0.00	3	874.00	859.00	-3	4,602	-0.07%
2023/11/22	0	0.00	2	907.00	907.00	-2	4,732	-0.04%
2023/11/21	2	913.50	1	905.00	905.00	1	4,772	0.02%
2023/11/20	6	926.20	9	926.33	923.00	-3	4,814	-0.06%
2023/11/17	17	971.00	13	975.46	966.00	4	4,783	0.08%
2023/11/16	13	962.85	11	972.55	967.00	2	4,770	0.04%
2023/11/15	2	956.00	12	953.17	958.00	-10	4,762	-0.21%
2023/11/14	14	940.43	12.2	921.95	959.00	1.8	4,826	0.04%
2023/11/13	8	934.62	8.1	969.99	893.00	-0.1	4,779	0.00%
2023/11/10	7.1	1003.27	7	995.71	982.00	0.1	4,693	0.00%
2023/11/09	2.2	1032.73	0.1	1035.00	1030.00	2.1	4,649	0.05%
2023/11/08	4.2	1050.95	5	1048.00	1045.00	-0.8	4,672	-0.02%
2023/11/07	8	1031.90	7.1	1039.37	1040.00	0.9	4,685	0.02%
2023/11/06	1.1	997.27	1	1030.00	1010.00	0.1	4,686	0.00%
2023/11/03	6.3	975.05	8	952.50	945.00	-1.7	4,686	-0.04%
2023/11/02	2.2	978.32	1	977.00	972.00	1.2	4,680	0.03%
2023/11/01	6.3	983.27	5	963.80	981.00	1.3	4,608	0.03%
2023/10/31	4.2	1051.86	2.2	968.89	968.00	1.9	4,555	0.04%
2023/10/30	8.1	1076.29	7	1075.71	1075.00	1.1	4,532	0.02%
2023/10/27	9	1094.44	10.1	1100.89	1075.00	-1.1	4,573	-0.02%
2023/10/26	3.1	1161.13	1.1	1135.71	1135.00	2.1	4,546	0.05%
2023/10/25	6.1	1194.75	7	1170.71	1155.00	-1	4,507	-0.02%
2023/10/24	6	1198.33	5.1	1194.22	1200.00	0.9	4,544	0.02%
2023/10/23	5.1	1199.41	6	1189.17	1165.00	-0.9	4,586	-0.02%
2023/10/20	6	1205.00	5	1214.00	1220.00	1	4,557	0.02%
2023/10/19	8	1210.00	20.1	1221.99	1235.00	-12.1	4,543	-0.27%
2023/10/18	5	1166.00	4	1170.00	1170.00	1	4,541	0.02%
2023/10/17	6.1	1232.13	5	1198.00	1165.00	1.1	4,550	0.02%
2023/10/16	11.1	1201.56	5	1206.00	1235.00	6.1	4,523	0.13%
2023/10/13	3	1171.67	4.1	1186.59	1185.00	-1.1	4,521	-0.02%
2023/10/12	3	1126.67	2	1115.00	1180.00	1	4,495	0.02%
2023/10/11	7.1	1104.86	7.1	1091.20	1075.00	-0.1	4,484	0.00%
2023/10/06	6.3	1107.04	9	1123.89	1090.00	-2.8	4,533	-0.06%
2023/10/05	4	1087.50	3	1098.33	1120.00	1	4,529	0.02%
2023/10/04	3.2	1052.97	4	1040.00	1030.00	-0.8	4,571	-0.02%
2023/10/03	3.1	1041.94	4.1	1040.98	1050.00	-1	4,611	-0.02%
2023/10/02	4.1	1139.39	2	1152.50	1165.00	2.1	4,659	0.05%
2023/09/28	1	1155.00	1	1105.00	1105.00	0	4,743	0.00%
2023/09/27	1	1155.00	1	1150.00	1135.00	0	4,861	0.00%
2023/09/26	3.1	1130.97	2	1112.50	1115.00	1.1	4,946	0.02%
2023/09/25	2.1	1133.81	3.1	1140.08	1160.00	-1	4,963	-0.02%
2023/09/22	3	1070.00	1	1090.00	1090.00	2	5,002	0.04%
2023/09/21	3.1	1033.87	3	1038.33	1045.00	0.1	5,074	0.00%
2023/09/20	0.1	1040.00	0	0.00	1030.00	0.1	5,125	0.00%
2023/09/19	6.2	1111.93	8	1111.88	1070.00	-1.8	5,098	-0.03%
2023/09/18	3	1175.00	2.2	1181.16	1155.00	0.9	5,071	0.02%
2023/09/14	1.1	1149.52	2	1085.00	1140.00	-1	4,987	-0.02%
2023/09/13	2	1052.50	1	1070.00	1070.00	1	4,979	0.02%
2023/09/12	2	1050.00	3	1038.33	1040.00	-1	5,055	-0.02%
2023/09/11	3	1048.33	3	1053.33	1055.00	0	5,052	0.00%
2023/09/08	4	1080.00	5	1086.00	1060.00	-1	5,051	-0.02%
2023/09/07	8	1087.50	1	1080.00	1095.00	7	5,116	0.14%
2023/09/06	6.1	1042.05	5.1	1062.65	1045.00	1	5,045	0.02%
2023/09/05	2	1079.91	7.1	1073.55	1090.00	-5	5,000	-0.10%
2023/09/04	9.1	1005.79	5	994.40	997.00	4.1	4,978	0.08%
2023/09/01	5.7	966.40	12.2	983.13	990.00	-6.5	5,038	-0.13%
2023/08/31	3.1	923.54	2	919.50	936.00	1.1	5,005	0.02%
2023/08/30	3.2	893.47	3	906.33	912.00	0.2	4,962	0.00%
2023/08/29	12.1	849.21	8	863.63	880.00	4.1	5,027	0.08%
2023/08/28	6	841.83	5	820.40	810.00	1	5,005	0.02%
2023/08/25	3.1	821.92	3	833.33	835.00	0.1	5,005	0.00%
2023/08/24	1	819.00	2.1	822.90	850.00	-1.1	4,983	-0.02%
2023/08/23	2	792.50	2	789.50	791.00	0	4,905	0.00%
2023/08/22	7	807.00	6	808.17	792.00	1	4,913	0.02%
2023/08/21	3	784.00	3	787.33	787.00	0	4,909	0.00%
2023/08/18	4	825.00	5	785.60	756.00	-1	4,934	-0.02%
2023/08/17	2	810.50	2	789.00	813.00	0	4,887	0.00%
2023/08/16	3.1	780.35	4	771.00	771.00	-0.9	4,905	-0.02%
2023/08/15	1	769.00	1	778.00	776.00	0	4,942	0.00%
2023/08/14	1	769.00	6	743.00	743.00	-5	5,002	-0.10%
2023/08/11	6	765.67	2	770.50	772.00	4	5,062	0.08%
2023/08/10	4	795.00	2	790.00	750.00	2	5,058	0.04%
2023/08/09	8	865.88	9	841.22	833.00	-1	5,070	-0.02%
2023/08/08	3	934.33	5	907.40	899.00	-2	5,113	-0.04%
2023/08/07	1	878.00	1	892.00	907.00	0	5,146	0.00%
2023/08/04	4	844.00	5	845.20	842.00	-1	5,224	-0.02%
2023/08/02	5	862.40	3	865.33	841.00	2	5,277	0.04%
2023/08/01	3	913.00	5	875.00	850.00	-2	5,314	-0.04%
2023/07/31	1	949.00	1	970.00	938.00	0	5,331	0.00%
2023/07/28	3	953.33	3	958.67	950.00	0	5,415	0.00%
2023/07/27	2	871.50	2	900.00	925.00	0	5,565	0.00%
2023/07/26	4	947.25	1	898.00	898.00	3	5,634	0.05%
2023/07/25	3	897.00	1	879.00	911.00	2	5,649	0.04%
2023/07/21	1	807.00	1	841.00	841.00	0	5,752	0.00%
2023/07/20	0	0.00	1	813.00	806.00	-1	5,699	-0.02%
2023/07/19	2	780.00	1	774.00	774.00	1	5,651	0.02%
2023/07/18	11	781.91	1	789.00	779.00	10	5,611	0.18%
2023/07/17	0	0.00	4	754.50	767.00	-4	5,554	-0.07%
2023/07/14	4	741.25	1	743.00	757.00	3	5,498	0.05%
2023/07/13	4	719.75	12	718.42	712.00	-8	5,438	-0.15%
2023/07/12	1	701.00	1	689.07	722.00	0	5,340	0.00%
2023/07/11	1	695.00	0.2	691.42	679.00	0.8	5,256	0.01%
2023/07/10	0	0.00	3	656.00	658.00	-3	5,166	-0.06%
2023/07/07	10.1	657.21	6.2	656.03	655.00	3.9	5,115	0.08%
2023/07/06	6	655.17	7	659.57	660.00	-1	5,028	-0.02%
2023/07/05	12	621.00	12	641.75	649.00	0	4,948	0.00%
2023/07/04	0	0.00	2	588.00	590.00	-2	4,860	-0.04%
2023/07/03	6	529.33	4	545.00	555.00	2	4,768	0.04%
2023/06/30	4	562.00	4	554.75	552.00	0	4,710	0.00%
2023/06/29	1	575.00	2.1	572.80	575.00	-1.1	4,618	-0.02%
2023/06/28	2	540.00	32	547.78	542.00	-30	4,509	-0.67%
2023/06/27	1	524.00	1	516.00	517.00	0	4,423	0.00%
2023/06/26	10	514.00	1	518.00	515.00	9	4,507	0.20%
2023/06/21	3	527.67	2	530.00	533.00	1	4,679	0.02%
2023/06/20	17.1	534.40	0	0.00	530.00	17.1	4,886	0.35%
2023/06/19	6	547.50	1	570.00	544.00	5	5,080	0.10%
2023/06/16	3.4	553.45	4	563.00	562.00	-0.6	5,139	-0.01%
2023/06/15	2	539.50	12	540.75	544.00	-10	5,111	-0.20%
2023/06/14	41	522.07	42	527.69	528.00	-1	5,232	-0.02%
2023/06/13	20	532.80	3	536.33	531.00	17	5,286	0.32%
2023/06/12	2	519.50	1	516.00	516.00	1	5,274	0.02%
2023/06/09	1	519.00	1	514.00	514.00	0	5,434	0.00%
2023/06/07	9	549.56	16	540.44	533.00	-7	5,577	-0.13%
2023/06/06	14	524.36	50	532.94	550.00	-36	5,565	-0.65%
2023/06/05	3	522.00	0	0.00	522.00	3	5,695	0.05%
2023/06/02	41	525.29	8	518.63	506.00	33	5,800	0.57%
2023/06/01	8	542.50	6	543.33	553.00	2	5,780	0.03%
2023/05/31	2	536.00	1	527.00	527.00	1	5,918	0.02%
2023/05/30	1	557.00	2	538.00	538.00	-1	5,977	-0.02%
2023/05/29	1	564.00	1	550.00	550.00	0	6,164	0.00%
2023/05/26	2	570.50	0	0.00	556.00	2	6,499	0.03%
2023/05/25	2	563.00	4	564.50	560.00	-2	6,593	-0.03%
2023/05/24	4	567.50	3	561.33	563.00	1	6,653	0.02%
2023/05/23	5	590.20	7	575.00	565.00	-2	6,694	-0.03%
2023/05/22	3	585.67	10	600.60	599.00	-7	6,674	-0.10%
2023/05/19	2	563.00	3	576.67	578.00	-1	6,669	-0.01%
2023/05/18	2	555.50	2	559.00	558.00	0	6,685	0.00%
2023/05/17	8	548.63	6	543.50	557.00	2	6,750	0.03%
2023/05/16	3	527.67	3	522.00	520.00	0	6,714	0.00%
2023/05/15	13	542.31	8	529.00	522.00	5	6,712	0.07%
2023/05/12	4	527.50	2	541.00	546.00	2	6,806	0.03%
2023/05/11	9	521.78	8	522.38	520.00	1	6,816	0.01%
2023/05/10	5	531.00	6	533.83	528.00	-1	6,948	-0.01%
2023/05/09	7	522.71	3	524.33	515.00	4	7,101	0.06%
2023/05/08	7	526.14	7	522.00	511.00	0	7,094	0.00%
2023/05/05	2	544.00	3	543.00	548.00	-1	7,103	-0.01%
2023/05/04	2	514.00	2	528.50	545.00	0	7,112	0.00%
2023/05/03	6	519.33	6	518.83	530.00	0	7,234	0.00%
2023/05/02	4	500.13	7	492.36	517.00	-3	7,232	-0.04%
2023/04/28	1	467.00	23	464.24	470.50	-22	7,254	-0.30%
2023/04/27	9	417.11	2	444.50	428.00	7	7,463	0.09%
2023/04/26	20	420.63	0	0.00	435.00	20	7,651	0.26%
2023/04/12	1	438.50	0	0.00	436.50	1	9,734	0.01%
2023/04/06	0	0.00	1	353.98	364.00	-1	9,765	-0.01%
2023/03/31	1	349.50	1	337.00	348.00	0	9,778	0.00%
2023/03/30	0	0.00	1	335.00	335.00	-1	9,864	-0.01%
2023/03/28	2	323.00	0	0.00	320.50	2	9,950	0.02%
2023/03/27	0	0.00	9	318.56	322.50	-9	9,937	-0.09%
2023/03/24	10	316.05	2	316.25	307.00	8	9,843	0.08%
2023/03/23	14	338.54	34	332.44	333.00	-20	9,649	-0.21%
2023/03/22	4	331.75	3	326.88	330.50	1	9,436	0.01%
2023/03/21	6	312.59	5	313.00	308.00	1	9,229	0.01%
2023/03/20	6	308.92	1	310.00	305.00	5	9,190	0.05%
2023/03/17	4	302.75	4	302.38	306.50	0	9,206	0.00%
2023/03/16	10	304.70	9	307.28	307.00	1	9,055	0.01%
2023/03/15	0	0.00	7	310.36	302.00	-7	8,993	-0.08%
2023/03/14	10	309.45	3	308.33	299.00	7	8,930	0.08%
2023/03/13	1	314.00	1	315.50	321.50	0	8,749	0.00%
2023/03/10	4	323.38	4	323.63	321.50	0	8,685	0.00%
2023/03/09	6	340.42	1	335.00	335.00	5	8,591	0.06%
2023/03/08	9	331.17	8	335.38	341.00	1	8,474	0.01%
2023/03/07	4	354.63	2	353.50	347.50	2	8,264	0.02%
2023/03/06	4	350.25	7	347.43	348.00	-3	8,170	-0.04%
2023/03/03	2	322.00	3	331.33	338.00	-1	8,065	-0.01%
2023/03/02	19	316.50	19	309.50	318.00	0	7,875	0.00%
2023/03/01	8	314.50	4	318.88	307.50	4	7,758	0.05%
2023/02/24	18	359.39	14	367.54	339.00	4	7,589	0.05%
2023/02/23	2	329.00	0	0.00	356.00	2	7,252	0.03%
2023/02/22	2	317.50	2	321.50	324.00	0	7,156	0.00%
2023/02/21	1	313.50	0	0.00	318.00	1	7,113	0.01%
2023/02/20	2	300.25	2	312.75	312.50	0	7,095	0.00%
2023/02/17	6	301.00	7	300.86	301.00	-1	7,039	-0.01%
2023/02/16	3	305.67	3	308.17	306.00	0	7,017	0.00%
2023/02/15	1	310.50	1	296.00	310.00	0	6,954	0.00%
2023/02/14	3	294.33	2	297.00	297.50	1	6,802	0.01%
2023/02/13	1	284.00	1	287.00	289.50	0	6,722	0.00%
2023/02/09	1	298.00	3	295.00	291.50	-2	6,540	-0.03%
2023/02/08	3	295.67	2	296.75	299.50	1	6,420	0.02%
2023/02/07	0	0.00	1	293.00	293.50	-1	6,241	-0.02%
2023/02/06	2	264.25	1	263.00	267.00	1	5,999	0.02%
2023/02/02	2	270.50	2	271.00	269.50	0	5,794	0.00%
2023/02/01	2	281.50	4	285.25	271.00	-2	5,688	-0.04%
2023/01/31	4	291.50	4	291.13	288.00	0	5,439	0.00%
2023/01/30	1	279.50	1	283.00	283.00	0	5,267	0.00%
2023/01/17	2	275.50	1	277.00	276.00	1	5,107	0.02%
2023/01/16	10	270.15	10	265.70	275.00	0	4,814	0.00%
2023/01/13	4	262.88	5	262.70	254.50	-1	4,476	-0.02%
2023/01/12	6	247.33	4	248.88	272.00	2	4,215	0.05%
2023/01/11	2	244.00	1	243.00	251.00	1	3,927	0.03%
2023/01/10	7	238.79	7	240.14	246.00	0	3,669	0.00%
2023/01/09	1	230.00	1	228.00	234.00	0	3,333	0.00%
2023/01/05	0	0.00	1	204.00	208.00	-1	3,037	-0.03%
2023/01/04	10	204.10	9	202.50	209.50	1	2,961	0.03%
2023/01/03	4	194.25	4	186.63	195.50	0	2,701	0.00%
2022/12/30	0	0.00	1	191.00	178.00	-1	2,652	-0.04%
2022/12/29	2	178.00	2	180.25	187.00	0	2,590	0.00%
2022/12/26	1	172.00	1	169.00	169.00	0	2,543	0.00%
2022/12/19	0	0.00	1	172.50	173.00	-1	2,310	-0.04%
2022/12/16	1	175.00	0	0.00	176.50	1	2,311	0.04%
2022/12/09	1	187.50	1	174.00	185.00	0	2,253	0.00%
2022/12/08	2	170.50	2	168.50	171.00	0	2,175	0.00%
2022/12/06	1	168.00	1	168.50	164.50	0	2,174	0.00%
2022/12/01	3	171.50	3	170.17	172.00	0	2,180	0.00%
2022/11/29	2	170.25	2	169.75	167.50	0	2,222	0.00%
2022/11/28	1	171.50	1	173.00	173.50	0	2,199	0.00%
2022/11/22	3	157.83	2	157.50	159.50	1	2,025	0.05%
2022/11/21	0	0.00	13	155.00	158.50	-13	1,967	-0.66%
2022/11/17	0	0.00	30	150.17	154.00	-30	1,921	-1.56%
2022/11/16	0	0.00	205.1	144.39	145.00	-205.1	1,844	-11.12%	大賣/鉅額交易
2022/11/14	2	132.75	2	132.50	132.00	0	1,749	0.00%
2022/11/08	20	126.00	0	0.00	124.50	20	1,629	1.23%
2022/10/19	0	0.00	4	116.50	113.50	-4	1,297	-0.31%
2022/10/18	4	117.50	4	118.00	115.50	0	1,287	0.00%
2022/10/17	4	116.00	4	119.00	116.50	0	1,277	0.00%
2022/10/14	0	0.00	2	124.75	123.00	-2	1,244	-0.16%
2022/10/07	11	132.82	7	135.57	129.50	4	1,173	0.34%
2022/10/06	1	140.00	0	0.00	135.00	1	1,107	0.09%
2022/10/05	0	0.00	3	133.50	136.00	-3	1,044	-0.29%
2022/10/03	1	119.00	0	0.00	120.00	1	915	0.11%
2022/09/27	0	0.00	0	133.00	133.00	0	874	-0.01%
2022/09/20	1	135.00	1	136.00	136.00	0	806	0.00%
2022/09/19	1	134.00	0	0.00	139.50	1	783	0.13%
2022/09/14	1	136.50	0	0.00	143.00	1	712	0.14%
2022/09/13	1	141.50	0	0.00	140.00	1	683	0.15%
2022/09/08	0	0.00	1	141.50	141.50	-1	609	-0.16%
2022/09/06	9	139.11	42	141.90	139.50	-33	545	-6.05%
2022/09/05	5	137.20	12	139.33	136.00	-7	505	-1.38%
2022/09/02	1	132.00	0.1	131.50	131.00	0.9	464	0.19%
2022/08/26	0	0.00	0.2	126.00	128.00	-0.2	465	-0.03%
2022/08/24	0	0.00	13	126.38	122.50	-13	422	-3.07%
2022/08/22	0	0.00	8	123.56	121.50	-8	385	-2.08%
2022/08/19	7	119.00	21	119.83	125.00	-14	367	-3.81%
2022/08/18	0	0.00	9	119.06	119.50	-9	336	-2.67%
2022/08/16	0	0.00	3.2	117.58	119.00	-3.2	320	-1.00%
2022/08/15	5	113.50	0.1	118.00	118.00	4.9	297	1.66%
2022/08/09	0.1	110.00	14	111.71	111.00	-14	273	-5.10%
2022/08/08	0	0.00	20	107.03	108.00	-20	267	-7.48%
2022/07/25	0	0.00	6	109.50	107.50	-6	272	-2.20%
2022/07/19	0.1	105.00	0	0.00	104.00	0.1	265	0.04%
2022/06/27	0	0.00	0	115.00	112.50	0	235	0.00%
2022/06/21	0	0.00	0.1	114.00	113.50	-0.1	228	-0.04%
2022/06/17	0	0.00	0.1	112.00	112.50	-0.1	223	-0.02%
2022/06/15	0	0.00	0.1	115.00	115.50	-0.1	216	-0.05%
2022/06/08	0	0.00	0.1	114.50	116.00	-0.1	198	-0.03%
2022/04/08	0.1	98.30	0	0.00	98.50	0.1	261	0.02%
2022/04/07	0	0.00	29.1	99.30	99.20	-29.1	258	-11.24%
2022/04/06	29	97.52	0	0.00	97.80	29	248	11.67%
2022/03/11	0.1	92.00	0	0.00	90.30	0.1	233	0.02%
2022/03/10	0.3	95.34	0	0.00	93.70	0.3	224	0.11%
2022/03/07	0.1	104.17	0	0.00	104.00	0.1	183	0.07%
2022/02/07	3	111.17	3	113.00	112.50	0	133	0.00%
2022/01/20	1	111.00	1	112.00	111.00	0	121	0.00%
2022/01/17	6	107.17	6.1	110.50	112.00	-0.1	107	-0.09%
2022/01/14	0	0.00	0.1	105.50	106.50	-0.1	97	-0.10%
2021/12/24	0	0.00	0.1	103.50	103.50	-0.1	81	-0.13%
2021/12/23	0	0.00	0.2	102.50	102.50	-0.2	80	-0.24%
2021/12/09	0.1	103.00	0	0.00	103.00	0.1	78	0.13%
2021/12/07	0.1	101.00	0	0.00	102.50	0.1	76	0.13%
2021/10/27	0.2	101.00	0	0.00	101.00	0.2	103	0.15%
2021/10/26	0	0.00	1	101.00	101.00	-1	103	-0.97%
2021/10/15	1	99.30	0	0.00	98.60	1	107	0.93%
2021/08/06	0	0.00	1	95.70	95.50	-1	165	-0.60%
2021/07/07	0	0.00	1	106.00	105.50	-1	219	-0.46%
2021/05/17	0	0.00	2	116.50	119.50	-2	270	-0.74%
2021/04/13	0	0.00	1	134.50	133.00	-1	213	-0.47%
2021/04/08	3	138.50	2	139.50	138.00	1	213	0.47%
2021/04/07	1	137.00	0	0.00	136.50	1	203	0.49%
2021/03/25	0	0.00	1	134.00	134.00	-1	201	-0.50%
2021/03/23	0	0.00	5	133.80	134.00	-5	199	-2.50%
2021/03/22	1	133.50	2	134.00	134.00	-1	197	-0.51%
2021/03/18	2	131.75	0	0.00	132.00	2	193	1.03%
2021/03/17	1	132.00	0	0.00	131.50	1	195	0.51%
2021/03/15	5	132.40	0	0.00	132.50	5	204	2.44%
2021/02/23	0	0.00	2	126.00	125.50	-2	324	-0.62%
2021/01/12	1	124.50	0	0.00	124.00	1	406	0.25%
2020/12/18	2	125.00	0	0.00	125.00	2	656	0.30%
2020/12/09	0	0.00	1	129.00	128.50	-1	920	-0.11%
2020/12/07	2	125.50	1	126.50	125.50	1	929	0.11%
2020/12/01	0	0.00	1	138.00	139.50	-1	824	-0.12%
2020/11/30	0	0.00	1	129.50	127.00	-1	803	-0.12%
2020/11/27	1	126.00	0	0.00	125.50	1	797	0.13%
2020/11/20	0	0.00	8	128.00	128.00	-8	789	-1.01%
2020/11/19	9	131.61	0	0.00	131.00	9	784	1.15%
2020/09/29	2	148.00	0	0.00	145.50	2	606	0.33%
2020/09/28	3	139.50	3	144.00	144.00	0	585	0.00%
2020/09/24	0	0.00	1	145.00	144.50	-1	553	-0.18%
2020/09/23	1	152.00	0	0.00	145.00	1	533	0.19%
2020/09/21	0	0.00	2	154.75	153.00	-2	462	-0.43%
2020/09/18	1	159.00	1	156.00	151.00	0	431	0.00%
2020/09/17	1	142.00	2.2	145.50	145.50	-1.2	301	-0.40%
2020/09/16	1	133.00	0	0.00	132.50	1	254	0.39%
2020/07/21	0	0.00	4	131.38	130.50	-4	285	-1.40%
2020/01/30	1	127.00	1	131.00	126.50	0	239	0.00%
2020/01/13	3	128.67	0	0.00	128.50	3	230	1.30%
2020/01/10	0	0.00	1	127.50	128.00	-1	232	-0.43%
2020/01/08	1	128.00	0	0.00	128.00	1	227	0.44%
2020/01/07	1	130.50	0	0.00	128.50	1	222	0.45%
2019/12/23	1	121.00	0	0.00	121.00	1	187	0.53%
2019/12/19	0	0.00	1	124.50	122.50	-1	186	-0.54%
2019/12/18	1	123.50	1	123.00	123.50	0	184	0.00%
2019/10/25	0	0.00	1	125.50	125.00	-1	165	-0.60%
2019/10/24	1	129.50	0	0.00	126.50	1	163	0.61%
2019/10/22	0	0.00	1	126.50	129.00	-1	152	-0.66%
2019/10/01	1	126.00	0	0.00	124.50	1	155	0.64%
2019/08/07	0	0.00	1	146.00	146.00	-1	223	-0.45%
2019/07/18	0	0.00	1	144.00	143.00	-1	233	-0.43%
2019/07/17	1	141.00	0	0.00	141.50	1	237	0.42%
2019/07/16	1	145.00	0	0.00	145.00	1	246	0.40%
2019/07/08	2	153.50	0	0.00	154.00	2	249	0.80%
2019/04/26	0	0.00	2	146.50	146.50	-2	237	-0.84%
2019/04/25	2	150.50	0	0.00	148.50	2	236	0.85%
2019/03/14	0	0.00	1	134.50	134.50	-1	301	-0.33%
2019/03/11	0	0.00	1	133.50	133.50	-1	296	-0.34%
2019/01/29	2	130.75	0	0.00	130.00	2	222	0.90%
2019/01/25	3	133.33	3	131.67	131.00	0	223	0.00%
2018/12/24	1	144.00	1	145.00	138.00	0	150	0.00%
2018/07/12	2	128.50	2	124.00	124.00	0	99	0.00%
2018/02/07	1	147.00	1	145.00	139.50	0	95	0.00%
2018/02/02	0	0.00	1	160.00	161.00	-1	90	-1.10%
2018/02/01	1	158.00	0	0.00	159.00	1	90	1.11%