材料-KY (4763)-凱基-彰化券商分點個股進出

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
889
漲跌
▲7
漲幅
+0.79%
成交量
2,572張
產業
上市化學類股
213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

材料-KY (4763)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/06/25	1	876.00	0	888.00	889.00	1	2,121	0.05%
2024/06/24	0	892.17	1.1	908.18	882.00	-1.1	2,092	-0.05%
2024/06/21	0	932.00	0.3	929.36	924.00	-0.3	2,040	-0.02%
2024/06/20	3	885.23	4.1	879.09	879.00	-1.1	1,993	-0.06%
2024/06/18	0	839.00	2	843.97	836.00	-2	1,995	-0.10%
2024/06/17	1	843.00	0	0.00	838.00	1	2,013	0.05%
2024/06/14	2	831.04	0	0.00	838.00	2	2,007	0.10%
2024/06/13	0	0.00	1	840.00	838.00	-1	2,014	-0.05%
2024/06/12	0	811.36	1	815.00	812.00	-1	2,014	-0.05%
2024/06/11	1	808.25	0	0.00	807.00	1	2,040	0.05%
2024/06/07	0.1	823.00	3	817.67	820.00	-2.9	2,103	-0.14%
2024/06/06	0	835.00	0	0.00	840.00	0	2,125	0.00%
2024/06/05	0.1	835.70	0	0.00	834.00	0.1	2,177	0.01%
2024/06/04	0	832.00	0	0.00	829.00	0	2,264	0.00%
2024/06/03	0	831.86	0	0.00	830.00	0	2,333	0.00%
2024/05/31	3.7	851.97	1	854.00	827.00	2.7	2,421	0.11%
2024/05/30	1	846.00	2	853.50	857.00	-1	2,423	-0.04%
2024/05/29	1	849.00	2	843.00	840.00	-1	2,488	-0.04%
2024/05/28	2	837.00	0	0.00	836.00	2	2,567	0.08%
2024/05/27	0.1	824.00	0.3	824.61	827.00	-0.3	2,595	-0.01%
2024/05/24	0.1	815.63	0.3	823.00	815.00	-0.2	2,670	-0.01%
2024/05/23	0.2	811.81	0	0.00	809.00	0.2	2,776	0.01%
2024/05/21	0.1	840.00	0	0.00	835.00	0.1	2,793	0.00%
2024/05/20	0.3	851.53	1	863.00	839.00	-0.7	2,815	-0.03%
2024/05/17	1	862.00	1.4	847.52	861.00	-0.4	2,814	-0.01%
2024/05/16	1.1	845.48	0	0.00	834.00	1.1	2,811	0.04%
2024/05/15	1	840.00	2.2	838.78	834.00	-1.2	2,821	-0.04%
2024/05/13	0	810.00	0	835.60	808.00	0	2,822	0.00%
2024/05/10	0	0.00	0.5	786.87	783.00	-0.5	2,773	-0.02%
2024/05/09	0.3	772.57	0.2	763.80	760.00	0	2,774	0.00%
2024/05/08	0.1	761.63	0	0.00	773.00	0.1	2,787	0.00%
2024/05/07	0.1	760.08	1	749.00	745.00	-0.9	2,811	-0.03%
2024/05/06	1.2	753.40	0.3	756.00	752.00	0.9	2,804	0.03%
2024/05/03	0	810.00	2	818.00	794.00	-2	2,761	-0.07%
2024/05/02	0.3	824.97	0.4	827.71	825.00	-0.1	2,771	0.00%
2024/04/29	0	0.00	1.2	821.83	808.00	-1.2	2,819	-0.04%
2024/04/26	0.4	782.38	0.2	784.00	779.00	0.2	2,816	0.01%
2024/04/25	0.3	761.53	0	0.00	762.00	0.3	2,816	0.01%
2024/04/24	0.4	770.00	0	747.00	778.00	0.3	2,833	0.01%
2024/04/23	0	735.00	0	0.00	733.00	0	2,832	0.00%
2024/04/22	3.1	742.02	2	752.00	730.00	1.1	2,852	0.04%
2024/04/19	8.6	758.25	0.4	780.45	764.00	8.2	2,836	0.29%
2024/04/18	2.1	812.21	0	0.00	810.00	2.1	2,802	0.07%
2024/04/17	0	0.00	0.2	842.67	829.00	-0.2	2,828	-0.01%
2024/04/16	1.5	830.08	0	0.00	821.00	1.5	2,850	0.05%
2024/04/15	0	916.40	0.3	914.33	900.00	-0.3	2,862	-0.01%
2024/04/12	0.4	908.00	1.1	914.53	917.00	-0.7	2,993	-0.02%
2024/04/11	1.1	906.31	0	0.00	904.00	1.1	3,072	0.03%
2024/04/10	0	924.33	0	930.00	915.00	0	3,130	0.00%
2024/04/09	0.1	925.96	0	930.35	920.00	0	3,151	0.00%
2024/04/08	1.1	945.15	0	0.00	942.00	1.1	3,138	0.03%
2024/04/03	3.1	972.81	3	984.65	965.00	0.1	3,113	0.00%
2024/04/02	0.1	938.00	3	949.62	951.00	-2.9	3,095	-0.09%
2024/03/29	0	901.00	0	0.00	898.00	0	3,064	0.00%
2024/03/28	0	898.64	0	0.00	896.00	0	3,114	0.00%
2024/03/27	0	0.00	1	896.00	892.00	-1	3,238	-0.03%
2024/03/26	2.2	883.66	1	889.00	888.00	1.2	3,279	0.04%
2024/03/22	1	891.08	0	0.00	894.00	1	3,302	0.03%
2024/03/21	1	914.00	2	912.00	919.00	-1	3,298	-0.03%
2024/03/20	1.1	886.17	3.1	902.55	883.00	-2	3,289	-0.06%
2024/03/19	0	909.80	0	914.00	908.00	0	3,311	0.00%
2024/03/18	1	915.00	1.2	915.26	916.00	-0.2	3,366	-0.01%
2024/03/15	0.2	896.51	0.1	900.00	889.00	0.1	3,409	0.00%
2024/03/14	2.1	910.41	2.1	905.00	898.00	0	3,412	0.00%
2024/03/13	6.1	904.45	5	903.09	898.00	1.1	3,410	0.03%
2024/03/12	0	929.00	5.2	929.69	927.00	-5.2	3,388	-0.15%
2024/03/11	1.1	889.91	1.1	908.24	915.00	0	3,443	0.00%
2024/03/08	10.3	893.12	8	893.93	879.00	2.2	3,501	0.06%
2024/03/07	12.5	964.33	49	966.87	940.00	-36.5	3,475	-1.05%
2024/03/06	4.1	987.90	110.2	991.21	978.00	-106.1	3,502	-3.03%	大賣/鉅額交易
2024/03/05	1.1	1034.20	0	0.00	1025.00	1.1	3,444	0.03%
2024/03/04	4.1	1063.43	7	1066.45	1050.00	-2.9	3,440	-0.08%
2024/03/01	2	990.15	3.5	998.08	1020.00	-1.5	3,381	-0.04%
2024/02/29	50	956.90	2	957.99	968.00	48	3,315	1.45%
2024/02/27	20	954.45	4	946.51	948.00	16	3,312	0.48%
2024/02/26	20.1	909.83	3	934.63	950.00	17	3,261	0.52%
2024/02/23	0	871.00	2	877.50	869.00	-2	3,180	-0.06%
2024/02/22	3.2	861.63	1.1	859.82	858.00	2.1	3,215	0.07%
2024/02/21	20	884.50	2	881.43	865.00	18	3,279	0.55%
2024/02/20	57	890.21	0	0.00	871.00	57	3,335	1.71%
2024/02/19	1	840.01	4	867.76	871.00	-3	3,345	-0.09%
2024/02/16	5.1	859.89	1.1	849.55	849.00	4	3,401	0.12%
2024/02/15	1.1	873.46	3.2	868.95	873.00	-2.1	3,476	-0.06%
2024/02/05	1	841.88	1	834.00	831.00	0	3,575	0.00%
2024/02/02	1.1	838.31	0.1	845.67	839.00	1	3,657	0.03%
2024/02/01	2.1	833.03	2.1	833.90	832.00	-0.1	3,707	0.00%
2024/01/31	1.1	874.74	8	851.00	842.00	-6.9	3,750	-0.18%
2024/01/30	1	869.92	2.6	868.01	868.00	-1.6	3,807	-0.04%
2024/01/29	0	0.00	1	846.15	865.00	-1	3,848	-0.03%
2024/01/26	0	831.00	0.1	832.00	834.00	-0.1	3,884	0.00%
2024/01/25	2.1	846.35	92	840.40	830.00	-89.9	3,988	-2.25%
2024/01/24	3.1	865.33	33	853.22	852.00	-29.9	4,045	-0.74%
2024/01/23	0.1	846.67	2.2	850.00	838.00	-2.1	4,089	-0.05%
2024/01/22	2.2	838.91	1.4	839.15	840.00	0.8	4,115	0.02%
2024/01/19	10.4	839.57	2	837.50	833.00	8.4	4,167	0.20%
2024/01/18	1	845.00	9.3	843.48	836.00	-8.3	4,222	-0.20%
2024/01/17	1.2	842.16	2	835.08	838.00	-0.8	4,231	-0.02%
2024/01/16	2.3	866.64	0.1	869.00	857.00	2.2	4,224	0.05%
2024/01/15	0	875.22	0	0.00	881.00	0	4,242	0.00%
2024/01/12	2.1	886.36	2	874.00	874.00	0.1	4,250	0.00%
2024/01/11	1.1	868.93	1.1	880.70	894.00	0	4,278	0.00%
2024/01/10	2	869.00	4.3	865.25	864.00	-2.3	4,259	-0.05%
2024/01/09	3.3	866.79	5	861.60	865.00	-1.7	4,295	-0.04%
2024/01/08	124.1	851.42	8.4	856.12	870.00	115.7	4,269	2.71%	大買/鉅額交易
2024/01/05	0.3	802.53	3.4	819.69	823.00	-3.1	4,201	-0.07%
2024/01/04	0	803.00	1.1	790.22	801.00	-1.1	4,183	-0.03%
2024/01/03	4.1	767.26	1	762.00	761.00	3.1	4,157	0.08%
2024/01/02	1	785.00	0	0.00	782.00	1	4,215	0.02%
2023/12/29	0	801.50	2	804.00	798.00	-2	4,246	-0.05%
2023/12/28	2.2	802.14	52	797.00	804.00	-49.8	4,254	-1.17%
2023/12/27	4.3	802.04	92	804.54	797.00	-87.7	4,291	-2.04%
2023/12/26	1	810.15	2	820.50	810.00	-1	4,305	-0.02%
2023/12/25	2.2	817.55	0	0.00	820.00	2.2	4,308	0.05%
2023/12/22	143	827.65	8.3	825.91	832.00	134.7	4,285	3.14%	大買/鉅額交易
2023/12/21	1.1	799.94	1.3	795.80	802.00	-0.1	4,221	0.00%
2023/12/20	1	789.00	3.1	793.74	791.00	-2.1	4,238	-0.05%
2023/12/19	4.5	783.65	52	786.02	781.00	-47.5	4,267	-1.11%
2023/12/18	58.1	804.62	1.3	804.92	805.00	56.8	4,272	1.33%
2023/12/15	1.4	788.99	1.3	799.80	787.00	0.2	4,292	0.00%
2023/12/14	2.4	794.23	2	789.50	786.00	0.4	4,326	0.01%
2023/12/13	5	806.60	4.3	806.84	799.00	0.7	4,348	0.02%
2023/12/12	3	779.01	2	774.50	778.00	1	4,353	0.02%
2023/12/11	3	792.33	1	811.99	795.00	2	4,354	0.05%
2023/12/08	2	802.51	3	808.70	802.00	-1	4,362	-0.02%
2023/12/07	4	806.98	0	0.00	805.00	4	4,388	0.09%
2023/12/06	5.4	806.44	2	799.50	796.00	3.4	4,384	0.08%
2023/12/05	1.2	868.65	141	826.11	828.00	-139.8	4,332	-3.23%	大賣/鉅額交易
2023/12/04	1	912.94	0	0.00	898.00	1	4,320	0.02%
2023/12/01	65	910.66	11	911.20	929.00	54	4,334	1.25%
2023/11/30	80	884.75	7.1	889.13	887.00	73	4,310	1.69%
2023/11/29	1.1	877.82	1.3	887.83	870.00	-0.2	4,358	0.00%
2023/11/28	0.4	857.74	1.3	853.75	860.00	-0.9	4,463	-0.02%
2023/11/27	2.1	855.55	1	880.00	848.00	1.1	4,521	0.02%
2023/11/24	10.5	873.44	3.2	884.69	859.00	7.3	4,602	0.16%
2023/11/22	1.2	909.57	0	0.00	907.00	1.2	4,732	0.02%
2023/11/21	2	915.48	1	912.00	905.00	1	4,772	0.02%
2023/11/20	2.3	933.24	117	941.79	923.00	-114.7	4,814	-2.38%	大賣/鉅額交易
2023/11/17	6.1	983.68	2.1	988.08	966.00	3.9	4,783	0.08%
2023/11/16	29.1	972.60	3.2	968.84	967.00	25.9	4,770	0.54%
2023/11/15	7.2	953.15	0	0.00	958.00	7.2	4,762	0.15%
2023/11/14	81	948.42	2.3	931.03	959.00	78.7	4,826	1.63%
2023/11/13	8.5	943.53	4	885.95	893.00	4.5	4,779	0.09%
2023/11/10	4.1	989.60	103	1007.65	982.00	-98.9	4,693	-2.11%	大賣/
2023/11/09	0	1016.00	50.1	1015.00	1030.00	-50.1	4,649	-1.08%
2023/11/08	5	1064.93	2	1052.50	1045.00	3	4,672	0.06%
2023/11/07	5	1059.99	1	1020.40	1040.00	4	4,685	0.09%
2023/11/06	95	982.60	2	990.48	1010.00	93	4,686	1.98%
2023/11/03	1	950.09	0	977.00	945.00	1	4,686	0.02%
2023/11/02	2	976.99	1	971.05	972.00	1	4,680	0.02%
2023/11/01	1.1	976.78	1	977.20	981.00	0.1	4,608	0.00%
2023/10/31	1.1	1056.35	1	1065.92	968.00	0.1	4,555	0.00%
2023/10/30	0	1071.67	0	0.00	1075.00	0	4,532	0.00%
2023/10/27	1.1	1145.54	110	1097.73	1075.00	-108.9	4,573	-2.38%	大賣/鉅額交易
2023/10/26	1	1130.00	3	1170.05	1135.00	-2	4,546	-0.04%
2023/10/24	0	0.00	1	1204.85	1200.00	-1	4,544	-0.02%
2023/10/23	0	1165.32	0	1222.50	1165.00	0	4,586	0.00%
2023/10/20	0.1	1195.00	0	0.00	1220.00	0.1	4,557	0.00%
2023/10/19	0	1235.00	0	1185.00	1235.00	0	4,543	0.00%
2023/10/17	0	1176.43	0	0.00	1165.00	0	4,550	0.00%
2023/10/16	1	1219.97	0	1200.00	1235.00	1	4,523	0.02%
2023/10/13	21	1187.38	0	1205.00	1185.00	21	4,521	0.46%
2023/10/12	52	1136.92	1	1155.00	1180.00	51	4,495	1.13%
2023/10/11	0	1075.00	60	1070.83	1075.00	-60	4,484	-1.34%
2023/10/06	1	1075.01	0	0.00	1090.00	1	4,533	0.02%
2023/10/05	30	1086.67	1	1124.80	1120.00	29	4,529	0.64%
2023/10/04	30	1050.00	0	0.00	1030.00	30	4,571	0.66%
2023/10/03	90	1053.89	0	0.00	1050.00	90	4,611	1.95%
2023/10/02	0	1156.18	165.5	1134.18	1165.00	-165.5	4,659	-3.55%	大賣/鉅額交易
2023/09/26	2	1105.00	0	0.00	1115.00	2	4,946	0.04%
2023/09/25	25	1129.00	1	1130.00	1160.00	24	4,963	0.48%
2023/09/22	31	1073.07	1	1070.00	1090.00	30	5,002	0.60%
2023/09/21	61	1045.82	0	0.00	1045.00	61	5,074	1.20%
2023/09/20	1	1070.00	0	0.00	1030.00	1	5,125	0.02%
2023/09/19	0.1	1110.49	1	1080.00	1070.00	-0.9	5,098	-0.02%
2023/09/18	0	0.00	67	1158.89	1155.00	-67	5,071	-1.32%
2023/09/15	1	1180.00	0	1190.00	1185.00	1	5,020	0.02%
2023/09/14	25	1095.00	0	0.00	1140.00	25	4,987	0.50%
2023/09/13	40	1064.98	0	0.00	1070.00	40	4,979	0.80%
2023/09/12	0	0.00	98	1035.92	1040.00	-98	5,055	-1.94%
2023/09/08	0.1	1108.57	0	1086.63	1060.00	0	5,051	0.00%
2023/09/07	0	1099.29	0	0.00	1095.00	0	5,116	0.00%
2023/09/06	1	1050.00	1	1040.50	1045.00	0	5,045	0.00%
2023/09/05	3	1081.66	4	1048.93	1090.00	-1	5,000	-0.02%
2023/09/04	1	992.00	0.2	990.28	997.00	0.8	4,978	0.02%
2023/09/01	3	966.06	1.4	980.57	990.00	1.6	5,038	0.03%
2023/08/31	3	917.05	3.1	922.58	936.00	-0.1	5,005	0.00%
2023/08/30	38.4	906.68	2	902.50	912.00	36.4	4,962	0.73%
2023/08/29	2	842.11	3	857.65	880.00	-1	5,027	-0.02%
2023/08/28	2	816.00	40	814.60	810.00	-38	5,005	-0.76%
2023/08/25	3	820.72	2	830.00	835.00	1	5,005	0.02%
2023/08/24	28.5	829.32	6.1	836.43	850.00	22.4	4,983	0.45%
2023/08/23	15	799.73	6	785.33	791.00	9	4,905	0.18%
2023/08/22	1	820.00	15	807.67	792.00	-14	4,913	-0.28%
2023/08/21	0	0.00	75.1	788.64	787.00	-75.1	4,909	-1.53%
2023/08/18	7.1	799.32	7	803.29	756.00	0.1	4,934	0.00%
2023/08/17	86.1	789.58	0.1	808.92	813.00	86	4,887	1.76%
2023/08/16	0	0.00	2	767.00	771.00	-2	4,905	-0.04%
2023/08/15	3	778.00	1	767.00	776.00	2	4,942	0.04%
2023/08/14	2	754.98	2	759.00	743.00	0	5,002	0.00%
2023/08/11	15	768.00	16	770.19	772.00	-1	5,062	-0.02%
2023/08/10	2.2	775.76	2.1	784.62	750.00	0.1	5,058	0.00%
2023/08/09	6.2	837.92	8	886.56	833.00	-1.8	5,070	-0.04%
2023/08/08	7.3	919.14	62	927.68	899.00	-54.7	5,113	-1.07%
2023/08/07	18	873.39	1	904.00	907.00	17	5,146	0.33%
2023/08/04	47	846.98	7	842.71	842.00	40	5,224	0.77%
2023/08/02	9	850.44	6	868.50	841.00	3	5,277	0.06%
2023/08/01	6	907.07	7	922.14	850.00	-1	5,314	-0.02%
2023/07/31	4	954.25	58	963.00	938.00	-54	5,331	-1.01%
2023/07/28	63	955.19	0	0.00	950.00	63	5,415	1.16%
2023/07/27	8	888.63	9.2	890.58	925.00	-1.2	5,565	-0.02%
2023/07/26	10.2	941.81	53	924.24	898.00	-42.8	5,634	-0.76%
2023/07/25	0	0.00	22.2	883.08	911.00	-22.2	5,649	-0.39%
2023/07/24	0.2	834.19	1	866.00	829.00	-0.8	5,778	-0.01%
2023/07/21	7	808.14	6	810.00	841.00	1	5,752	0.02%
2023/07/20	8	790.62	8	809.50	806.00	0	5,699	0.00%
2023/07/19	6.1	787.05	6	774.00	774.00	0.1	5,651	0.00%
2023/07/18	6	777.50	6	786.32	779.00	0	5,611	0.00%
2023/07/17	6.5	764.32	6	776.00	767.00	0.5	5,554	0.01%
2023/07/14	9.2	742.37	9	747.11	757.00	0.2	5,498	0.00%
2023/07/13	9.3	731.84	12	715.58	712.00	-2.7	5,438	-0.05%
2023/07/12	53	701.28	41	694.35	722.00	12	5,340	0.22%
2023/07/11	1	691.00	1	679.00	679.00	0	5,256	0.00%
2023/07/10	4	656.00	4	654.00	658.00	0	5,166	0.00%
2023/07/07	8	654.38	9	656.33	655.00	-1	5,115	-0.02%
2023/07/06	15	655.13	15	656.68	660.00	0	5,028	0.00%
2023/07/05	40	609.05	13.3	621.86	649.00	26.7	4,948	0.54%
2023/07/04	10	579.60	12.1	584.45	590.00	-2.1	4,860	-0.04%
2023/07/03	66	542.76	5	545.00	555.00	61	4,768	1.28%
2023/06/30	9	562.11	7.3	563.84	552.00	1.7	4,710	0.04%
2023/06/29	3.3	569.65	5.1	569.97	575.00	-1.7	4,618	-0.04%
2023/06/28	6	529.54	6	547.67	542.00	0	4,509	0.00%
2023/06/27	4	517.00	4	517.00	517.00	0	4,423	0.00%
2023/06/26	1	527.00	1	517.00	515.00	0	4,507	0.00%
2023/06/21	9	529.78	9	530.56	533.00	0	4,679	0.00%
2023/06/20	7	531.71	8	532.38	530.00	-1	4,886	-0.02%
2023/06/19	4.1	560.04	6	558.67	544.00	-2	5,080	-0.04%
2023/06/16	12	563.67	17.1	559.20	562.00	-5.1	5,139	-0.10%
2023/06/15	1	544.00	3	540.33	544.00	-2	5,111	-0.04%
2023/06/14	5	528.00	5	528.95	528.00	0	5,232	0.00%
2023/06/13	10	536.90	40.8	525.66	531.00	-30.8	5,286	-0.58%
2023/06/12	4	514.75	3	513.00	516.00	1	5,274	0.02%
2023/06/09	3	518.00	3	524.00	514.00	0	5,434	0.00%
2023/06/08	6	523.17	6	522.33	518.00	0	5,513	0.00%
2023/06/07	7	538.43	8	546.63	533.00	-1	5,577	-0.02%
2023/06/06	10	545.00	12	540.90	550.00	-2	5,565	-0.04%
2023/06/05	4	509.75	4.8	514.57	522.00	-0.8	5,695	-0.01%
2023/06/02	16.8	540.94	11	557.05	506.00	5.8	5,800	0.10%
2023/06/01	1	542.00	1	548.00	553.00	0	5,780	0.00%
2023/05/31	9.4	533.16	6.1	526.67	527.00	3.3	5,918	0.06%
2023/05/30	8.2	540.72	1	553.00	538.00	7.2	5,977	0.12%
2023/05/29	0.1	558.00	0	0.00	550.00	0.1	6,164	0.00%
2023/05/26	0.2	565.00	0.1	559.00	556.00	0	6,499	0.00%
2023/05/25	2	575.46	1.1	572.27	560.00	0.9	6,593	0.01%
2023/05/24	0	566.00	71	563.73	563.00	-71	6,653	-1.07%
2023/05/23	0.2	581.00	0	0.00	565.00	0.2	6,694	0.00%
2023/05/22	40.3	591.27	0	0.00	599.00	40.3	6,674	0.60%
2023/05/19	0	0.00	0.1	576.00	578.00	-0.1	6,669	0.00%
2023/05/18	10	556.50	10.1	561.42	558.00	-0.1	6,685	0.00%
2023/05/17	0.1	544.00	0	0.00	557.00	0.1	6,750	0.00%
2023/05/16	2	522.50	1	524.00	520.00	1	6,714	0.01%
2023/05/12	2	520.50	1	534.00	546.00	1	6,806	0.01%
2023/05/11	0.4	536.85	0	0.00	520.00	0.4	6,816	0.01%
2023/05/10	0.1	532.00	0	0.00	528.00	0.1	6,948	0.00%
2023/05/09	2	523.00	4	518.75	515.00	-2	7,101	-0.03%
2023/05/08	5	532.00	65.5	521.50	511.00	-60.5	7,094	-0.85%
2023/05/04	65	539.89	30	514.80	545.00	35	7,112	0.49%
2023/05/03	6	522.83	75	518.73	530.00	-69	7,234	-0.95%
2023/05/02	4	487.00	5	496.00	517.00	-1	7,232	-0.01%
2023/04/28	0	0.00	2	447.37	470.50	-2	7,254	-0.03%
2023/04/27	3	431.17	3	426.17	428.00	0	7,463	0.00%
2023/04/21	0	468.00	0	0.00	435.00	0	8,464	0.00%
2023/04/20	1.1	467.14	0	0.00	465.00	1.1	8,820	0.01%
2023/04/19	1	470.00	0	0.00	480.00	1	9,026	0.01%
2023/04/17	0	472.00	0	0.00	478.50	0	9,233	0.00%
2023/04/13	0.9	438.00	3	428.50	438.50	-2.1	9,623	-0.02%
2023/04/12	1	433.50	0	0.00	436.50	1	9,734	0.01%
2023/04/11	3.1	433.40	3.7	427.37	437.00	-0.6	9,791	-0.01%
2023/04/10	3.1	404.61	0	410.00	437.00	3.1	9,805	0.03%
2023/04/07	1	380.50	0	380.00	400.00	1	9,816	0.01%
2023/04/06	10	355.50	0	0.00	364.00	10	9,765	0.10%
2023/03/31	0	0.00	2	343.50	348.00	-2	9,778	-0.02%
2023/03/30	0	0.00	1	334.50	335.00	-1	9,864	-0.01%
2023/03/29	0	0.00	20	327.83	329.50	-20	9,909	-0.20%
2023/03/28	1	317.00	1.8	326.72	320.50	-0.8	9,950	-0.01%
2023/03/27	59.5	319.70	15.1	318.50	322.50	44.5	9,937	0.45%
2023/03/24	58.2	312.87	18.6	315.19	307.00	39.6	9,843	0.40%
2023/03/23	22	332.05	14	336.03	333.00	8	9,649	0.08%
2023/03/22	46	332.10	13	329.19	330.50	33	9,436	0.35%
2023/03/21	55	315.16	6.4	313.34	308.00	48.6	9,229	0.53%
2023/03/20	28	309.11	2.3	309.39	305.00	25.7	9,190	0.28%
2023/03/17	18.3	303.38	13	303.70	306.50	5.2	9,206	0.06%
2023/03/16	3.3	304.76	6	305.00	307.00	-2.7	9,055	-0.03%
2023/03/15	5	307.08	6.5	303.69	302.00	-1.4	8,993	-0.02%
2023/03/14	17	307.50	11	302.73	299.00	6	8,930	0.07%
2023/03/13	5.4	319.35	5	318.99	321.50	0.4	8,749	0.00%
2023/03/10	5	323.90	3	322.00	321.50	2	8,685	0.02%
2023/03/09	6	336.00	3.8	338.57	335.00	2.2	8,591	0.03%
2023/03/08	16	330.16	14	337.43	341.00	2	8,474	0.02%
2023/03/07	2	353.75	1.9	355.44	347.50	0.1	8,264	0.00%
2023/03/06	3	346.99	3	345.17	348.00	0	8,170	0.00%
2023/03/03	22	332.34	35.3	335.56	338.00	-13.3	8,065	-0.16%
2023/03/02	17	313.44	18	316.31	318.00	-1	7,875	-0.01%
2023/03/01	25	318.74	21.5	310.47	307.50	3.5	7,758	0.05%
2023/02/24	35	344.11	20.3	336.56	339.00	14.7	7,589	0.19%
2023/02/23	6	345.67	8	341.31	356.00	-2	7,252	-0.03%
2023/02/22	16	310.09	8	318.13	324.00	8	7,156	0.11%
2023/02/21	4	320.13	5	323.70	318.00	-1	7,113	-0.01%
2023/02/20	1	311.00	12	309.83	312.50	-11	7,095	-0.16%
2023/02/17	6	298.58	4	300.00	301.00	2	7,039	0.03%
2023/02/16	16	304.41	12	306.00	306.00	4	7,017	0.06%
2023/02/15	14	307.71	18	308.28	310.00	-4	6,954	-0.06%
2023/02/14	14	296.39	17	298.18	297.50	-3	6,802	-0.04%
2023/02/13	2	284.25	4	288.38	289.50	-2	6,722	-0.03%
2023/02/10	13	293.50	10	295.45	286.00	3	6,710	0.04%
2023/02/09	13	297.42	6.1	301.45	291.50	7	6,540	0.11%
2023/02/08	7	293.29	7	296.57	299.50	0	6,420	0.00%
2023/02/07	5.1	285.14	12	285.83	293.50	-7	6,241	-0.11%
2023/02/06	0	0.00	2	266.50	267.00	-2	5,999	-0.03%
2023/02/03	7	261.43	4	260.88	260.50	3	5,925	0.05%
2023/02/02	12	272.46	10	270.65	269.50	2	5,794	0.03%
2023/02/01	9	278.11	5	285.10	271.00	4	5,688	0.07%
2023/01/31	10	285.50	11	287.41	288.00	-1	5,439	-0.02%
2023/01/30	8	283.00	9	284.72	283.00	-1	5,267	-0.02%
2023/01/17	29	273.81	26	274.17	276.00	3	5,107	0.06%
2023/01/16	4	267.88	7.1	258.41	275.00	-3.1	4,814	-0.06%
2023/01/13	17	261.62	17	260.62	254.50	0	4,476	0.00%
2023/01/12	19.1	255.46	14	250.07	272.00	5.1	4,215	0.12%
2023/01/11	26	246.71	27.1	244.12	251.00	-1.1	3,927	-0.03%
2023/01/10	20	243.55	19	243.71	246.00	1	3,669	0.03%
2023/01/09	6	221.08	5.9	220.36	234.00	0.1	3,333	0.00%
2023/01/06	3	206.00	3	213.00	213.00	0	3,140	0.00%
2023/01/05	11	206.59	1	206.00	208.00	10	3,037	0.33%
2023/01/04	19	206.55	22	206.61	209.50	-3	2,961	-0.10%
2022/12/27	2	181.00	4	179.63	178.50	-2	2,593	-0.08%
2022/12/26	3	171.50	0	0.00	169.00	3	2,543	0.12%
2022/12/23	1	172.00	1	175.50	172.00	0	2,534	0.00%
2022/12/22	6	182.83	2	184.00	180.00	4	2,503	0.16%
2022/12/21	0	0.00	2	183.50	185.00	-2	2,407	-0.08%
2022/12/13	1	173.00	2	179.50	173.00	-1	2,317	-0.04%
2022/12/12	4	181.88	2	181.96	177.50	2	2,309	0.09%
2022/12/09	2	178.00	0	0.00	185.00	2	2,253	0.09%
2022/12/01	0	0.00	2	172.00	172.00	-2	2,180	-0.09%
2022/11/30	1	168.00	0	0.00	169.00	1	2,193	0.05%
2022/11/29	1	170.00	0	0.00	167.50	1	2,222	0.04%
2022/11/28	0	0.00	1	174.00	173.50	-1	2,199	-0.05%
2022/11/25	0	0.00	1	165.00	165.00	-1	2,127	-0.05%
2022/11/24	0	0.00	1	161.00	164.00	-1	2,076	-0.05%
2022/11/22	0	0.00	1	161.00	159.50	-1	2,025	-0.05%
2022/11/21	1	158.00	0	0.00	158.50	1	1,967	0.05%
2022/11/16	0	0.00	2.6	144.10	145.00	-2.6	1,844	-0.14%
2022/11/15	1.1	134.91	0	0.00	134.50	1.1	1,752	0.06%
2022/11/11	0.3	128.00	0	0.00	126.00	0.3	1,704	0.02%
2022/11/09	1.2	125.04	0	0.00	126.00	1.2	1,642	0.07%
2022/11/08	3	125.67	2	127.25	124.50	1	1,629	0.06%
2022/11/03	0	0.00	1	121.00	123.00	-1	1,518	-0.07%
2022/11/02	1	120.00	0	0.00	120.00	1	1,469	0.07%
2022/10/17	0	0.00	1	113.50	116.50	-1	1,277	-0.08%
2022/10/12	0	0.00	3.6	122.42	124.00	-3.6	1,213	-0.29%
2022/10/11	0	0.00	10	126.40	122.00	-10	1,197	-0.83%
2022/10/07	22	133.93	12	134.08	129.50	10	1,173	0.85%
2022/10/06	1	137.50	0	0.00	135.00	1	1,107	0.09%
2022/10/05	0	0.00	1	136.50	136.00	-1	1,044	-0.10%
2022/10/03	0	0.00	85	117.27	120.00	-85	915	-9.28%
2022/09/29	35	121.49	0	0.00	121.00	35	902	3.88%
2022/09/28	0	0.00	25	128.50	124.50	-25	891	-2.80%
2022/09/27	75	133.27	0	0.00	133.00	75	874	8.58%
2022/09/23	0	0.00	2	131.00	131.00	-2	850	-0.24%
2022/09/16	0	0.00	0	138.50	138.00	0	759	-0.01%
2022/09/15	0	139.00	0	0.00	138.50	0	736	0.01%
2022/09/14	2	140.50	0	0.00	143.00	2	712	0.28%
2022/09/13	31.4	139.26	1	140.00	140.00	30.4	683	4.46%
2022/09/12	1	145.50	0	0.00	136.50	1	649	0.15%
2022/09/08	0	0.00	1	136.50	141.50	-1	609	-0.16%
2022/09/07	1	135.00	0	0.00	129.00	1	574	0.17%
2022/09/06	0	0.00	0	138.00	139.50	0	545	-0.01%
2022/09/05	1	135.00	0	0.00	136.00	1	505	0.20%
2022/09/02	0	0.00	2.8	130.00	131.00	-2.8	464	-0.61%
2022/09/01	0	126.88	0	0.00	127.00	0	454	0.00%
2022/08/30	0	129.40	0	0.00	128.50	0	475	0.01%
2022/08/29	0.8	129.00	0	0.00	129.00	0.8	477	0.16%
2022/08/19	1	121.00	1	122.50	125.00	0	367	0.00%
2022/08/12	2	112.50	0	0.00	113.00	2	277	0.72%
2022/05/18	0	0.00	1	100.50	101.50	-1	210	-0.48%
2022/04/07	1	102.50	1	102.50	99.20	0	258	0.00%
2022/03/11	0	0.00	30	91.13	90.30	-30	233	-12.86%
2022/03/10	1	93.60	171.1	94.38	93.70	-170.1	224	-75.67%	大賣/鉅額交易
2022/03/09	0	0.00	140	103.04	102.00	-140	189	-73.70%	大賣/鉅額交易
2022/03/04	0	0.00	1	108.50	109.00	-1	181	-0.55%
2022/03/02	0	0.00	2	108.00	108.00	-2	179	-1.11%
2022/02/14	0	0.00	1	109.00	111.50	-1	152	-0.66%
2022/02/08	51	116.09	1	115.50	116.00	50	143	34.77%
2022/01/24	1	108.50	1	110.00	110.00	0	126	0.00%
2022/01/20	35	112.29	0	0.00	111.00	35	121	28.72%
2022/01/18	40	111.88	0	0.00	110.00	40	111	35.90%
2022/01/17	146	109.81	0	0.00	112.00	146	107	135.56%	大買/鉅額交易
2022/01/14	70	106.01	0	0.00	106.50	70	97	72.05%
2021/12/27	1	103.00	3	102.50	102.50	-2	80	-2.50%
2021/10/19	0	0.00	1	99.40	99.40	-1	103	-0.97%
2021/09/23	0	99.10	0	0.00	99.20	0	130	0.01%
2021/08/24	0	96.10	0	0.00	95.70	0	134	0.01%
2021/08/23	0	96.30	0	0.00	96.70	0	136	0.01%
2021/08/18	0	97.40	0	0.00	99.00	0	139	0.01%
2021/08/04	0.1	99.10	0	0.00	98.60	0.1	172	0.06%
2021/08/03	1	99.50	0	0.00	99.10	1	176	0.57%
2021/07/22	0	0.00	1	99.50	99.10	-1	190	-0.53%
2021/07/09	0	104.00	0	0.00	106.00	0	211	0.01%
2021/06/30	2	105.50	0	0.00	106.00	2	239	0.84%
2021/06/28	0	106.00	0	0.00	105.50	0	239	0.01%
2021/06/17	0.1	107.50	0	0.00	107.50	0.1	246	0.02%
2021/05/25	0	0.00	2	106.50	105.00	-2	288	-0.69%
2021/04/06	0	0.00	2	132.00	131.00	-2	196	-1.02%
2021/03/10	0	0.00	1	132.50	131.50	-1	216	-0.46%
2021/03/09	4	132.50	0	0.00	131.50	4	241	1.66%
2021/02/26	0	0.00	1	126.00	125.00	-1	321	-0.31%
2021/02/18	0	0.00	1	124.00	124.50	-1	340	-0.29%
2021/02/17	1	123.00	1	124.00	123.00	0	346	0.00%
2021/01/27	1	122.50	1	125.00	122.50	0	368	0.00%
2021/01/15	1	123.00	0	0.00	122.00	1	398	0.25%
2021/01/04	0	0.00	1	127.00	126.50	-1	472	-0.21%
2020/12/31	0	0.00	1	122.50	122.00	-1	484	-0.21%
2020/12/25	1	122.50	1	124.00	122.00	0	545	0.00%
2020/12/21	1	123.00	0	0.00	122.50	1	627	0.16%
2020/12/09	0	0.00	1	129.00	128.50	-1	920	-0.11%
2020/12/03	2	133.00	1	134.50	130.50	1	921	0.11%
2020/12/02	4	146.88	0	0.00	140.50	4	896	0.45%
2020/11/30	1	129.00	0	0.00	127.00	1	803	0.12%
2020/11/17	0	0.00	1	125.50	125.00	-1	776	-0.13%
2020/11/04	2	130.00	0	0.00	131.00	2	750	0.27%
2020/10/29	1	129.00	0	0.00	129.00	1	746	0.13%
2020/10/28	1	132.00	0	0.00	132.00	1	742	0.13%
2020/10/08	0	0.00	5	145.50	147.50	-5	658	-0.76%
2020/10/07	0	0.00	27	144.78	144.00	-27	643	-4.19%
2020/10/06	1	147.50	0	0.00	145.50	1	647	0.15%
2020/10/05	26	147.87	3	146.17	144.50	23	642	3.58%
2020/09/30	2	144.25	1	144.00	142.50	1	625	0.16%
2020/09/29	0	0.00	1	144.50	145.50	-1	606	-0.16%
2020/09/28	7	143.43	0	0.00	144.00	7	585	1.19%
2020/09/25	1	137.00	1	134.50	137.00	0	578	0.00%
2020/09/24	4	145.38	0	0.00	144.50	4	553	0.72%
2020/09/23	3	146.33	2.1	145.71	145.00	0.9	533	0.17%
2020/09/22	1	149.50	0	0.00	148.00	1	501	0.20%
2020/09/18	2	157.75	0	0.00	151.00	2	431	0.46%
2020/09/10	0	0.00	1	126.00	126.50	-1	222	-0.45%
2020/09/07	1	118.50	0	0.00	118.50	1	202	0.49%
2020/07/30	0	0.00	2	131.50	131.50	-2	283	-0.71%
2020/07/24	2	128.50	0	0.00	128.00	2	284	0.70%
2020/07/23	0	0.00	2	132.50	132.00	-2	283	-0.70%
2020/07/16	2	131.00	0	0.00	131.00	2	295	0.68%
2020/06/12	0	0.00	1	117.50	119.00	-1	295	-0.34%
2020/06/09	1	127.50	1	129.00	126.50	0	321	0.00%
2020/06/02	1	126.00	0	0.00	126.00	1	337	0.30%
2020/05/15	0	0.00	4	123.25	124.50	-4	335	-1.19%
2020/05/12	4	120.00	0	0.00	121.50	4	322	1.24%
2020/04/20	0	0.00	2	104.00	106.00	-2	320	-0.62%
2020/04/17	0	0.00	33	105.17	104.00	-33	321	-10.28%
2020/04/16	5	105.50	7	104.50	105.00	-2	321	-0.62%
2020/04/15	0	0.00	9	104.00	106.00	-9	323	-2.78%
2020/04/09	4	103.25	0	0.00	103.00	4	337	1.18%
2020/04/08	5	102.70	0	0.00	102.50	5	342	1.46%
2020/04/07	12	100.43	0	0.00	101.00	12	342	3.50%
2020/03/31	10	96.59	0	0.00	96.10	10	356	2.81%
2020/03/25	15	94.66	0	0.00	92.90	15	350	4.28%
2020/03/11	0	0.00	5	127.50	127.00	-5	291	-1.72%
2020/03/10	0	0.00	15	127.33	131.00	-15	291	-5.15%
2020/03/04	5	132.50	0	0.00	132.50	5	282	1.77%
2020/02/26	5	135.50	0	0.00	135.00	5	280	1.79%
2020/02/25	1	133.00	0	0.00	135.50	1	281	0.36%
2020/02/24	0	0.00	14	134.11	134.00	-14	282	-4.95%
2020/02/21	8	136.31	0	0.00	136.00	8	286	2.79%
2020/02/20	15	135.83	0	0.00	135.50	15	290	5.16%
2019/11/28	0	0.00	1	112.00	112.00	-1	183	-0.54%
2019/10/23	0	0.00	1	128.50	128.00	-1	158	-0.63%
2019/10/18	1	127.50	0	0.00	128.00	1	143	0.70%
2019/10/08	1	126.50	0	0.00	124.00	1	158	0.63%
2019/10/07	1	126.50	0	0.00	126.50	1	159	0.63%
2019/06/28	1	158.00	0	0.00	157.00	1	248	0.40%
2019/05/24	0	0.00	1	149.50	150.00	-1	210	-0.47%
2019/05/23	1	151.50	0	0.00	152.00	1	211	0.47%
2019/01/08	0	0.00	47	128.27	127.50	-47	193	-24.24%
2018/12/26	2	139.25	2	135.00	133.00	0	173	0.00%
2018/12/22	9	138.94	0	0.00	139.00	9	133	6.72%
2018/12/21	2	133.00	0	0.00	133.50	2	112	1.78%
2018/12/20	14	134.04	0	0.00	133.50	14	106	13.18%
2018/12/18	12	132.33	1	131.00	132.00	11	87	12.55%
2018/12/17	10	132.55	0	0.00	133.00	10	83	11.93%
2018/11/13	0	0.00	5	121.60	121.50	-5	79	-6.26%
2018/11/12	0	0.00	16	123.31	123.50	-16	80	-19.89%
2018/11/05	5	128.40	0	0.00	129.50	5	80	6.20%
2018/11/02	6	125.17	0	0.00	124.50	6	78	7.60%
2018/10/29	10	121.25	0	0.00	121.50	10	86	11.49%
2018/09/25	0	0.00	6	126.42	126.50	-6	98	-6.07%
2018/09/21	0	0.00	4	126.50	127.00	-4	101	-3.93%
2018/09/20	0	0.00	3	126.83	127.00	-3	101	-2.96%
2018/09/14	0	0.00	4	125.13	128.50	-4	103	-3.87%
2018/09/13	0	0.00	2	124.25	124.00	-2	103	-1.93%
2018/09/12	0	0.00	10	125.65	126.50	-10	103	-9.65%
2018/09/11	0	0.00	4	127.13	127.00	-4	104	-3.84%
2018/09/07	1	133.00	0	0.00	131.00	1	104	0.95%
2018/09/06	1	133.00	0	0.00	132.00	1	107	0.93%
2018/09/04	0	0.00	4	129.00	129.50	-4	106	-3.77%
2018/08/30	1	128.50	6	128.00	128.00	-5	110	-4.52%
2018/08/29	0	0.00	1	126.50	126.50	-1	109	-0.91%
2018/08/28	1	129.00	0	0.00	128.50	1	109	0.92%
2018/08/27	17	128.21	0	0.00	128.00	17	108	15.62%
2018/08/24	4	124.00	0	0.00	124.00	4	100	3.99%
2018/08/22	0	0.00	3	120.50	122.50	-3	99	-3.02%
2018/08/21	0	0.00	5	121.30	121.50	-5	99	-5.01%
2018/08/07	6	136.00	0	0.00	132.00	6	111	5.38%
2018/08/06	6	132.83	0	0.00	132.00	6	104	5.75%
2018/08/02	3	128.50	0	0.00	126.50	3	100	2.98%
2018/08/01	13	125.81	0	0.00	125.00	13	98	13.21%
2018/07/20	0	0.00	8	120.75	121.00	-8	100	-7.98%
2018/07/18	8	121.00	0	0.00	121.00	8	100	7.92%
2018/05/29	1	120.00	1	120.00	120.00	0	102	0.00%
2018/03/15	1	126.50	0	0.00	126.50	1	134	0.74%
2018/03/08	0	0.00	1	125.50	125.50	-1	148	-0.67%
2018/03/05	0	0.00	1	128.00	124.50	-1	144	-0.69%
2018/03/01	0	0.00	2	127.25	127.00	-2	145	-1.38%
2018/02/27	0	0.00	2	131.50	127.00	-2	145	-1.38%
2018/02/22	0	0.00	1	127.50	128.00	-1	146	-0.68%
2018/02/21	0	0.00	3	127.50	127.50	-3	147	-2.04%
2018/02/12	3	128.00	0	0.00	124.00	3	146	2.05%
2018/02/09	1	126.00	1	120.00	126.00	0	144	0.00%
2018/02/08	3	127.67	1	132.50	126.00	2	121	1.64%
2018/02/06	0	0.00	5	151.10	150.00	-5	92	-5.40%
2018/01/31	0	0.00	2	160.75	159.50	-2	89	-2.24%
2018/01/30	0	0.00	3	163.50	161.00	-3	95	-3.14%
2018/01/29	0	0.00	2	164.00	164.00	-2	95	-2.09%
2018/01/25	0	0.00	3	166.00	165.00	-3	96	-3.10%
2018/01/24	0	0.00	3	168.00	166.00	-3	97	-3.07%
2018/01/23	0	0.00	4	169.00	168.50	-4	99	-4.04%
2018/01/15	0	0.00	5	169.40	167.50	-5	117	-4.24%
2018/01/11	0	0.00	3	173.17	173.50	-3	119	-2.50%
2018/01/09	0	0.00	3	174.00	173.00	-3	126	-2.38%