材料-KY (4763)-凱基-湖口券商分點個股進出

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
830
漲跌
▲3
漲幅
+0.36%
成交量
757張
產業
上市化學類股
209人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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
2024/06/03	1	836.00	0	0.00	830.00	1	2,333	0.04%
2024/05/31	3	860.00	3	830.02	827.00	0	2,421	0.00%
2024/05/30	4	853.50	2.1	850.95	857.00	1.9	2,423	0.08%
2024/05/29	0	0.00	1.1	850.42	840.00	-1.1	2,488	-0.05%
2024/05/28	0	0.00	0	839.00	836.00	0	2,567	0.00%
2024/05/24	1	820.00	1.1	826.22	815.00	-0.1	2,670	0.00%
2024/05/23	0.3	811.68	0	0.00	809.00	0.3	2,776	0.01%
2024/05/22	2.1	844.38	1	838.00	834.00	1.1	2,787	0.04%
2024/05/20	34.5	861.60	11	872.64	839.00	23.5	2,815	0.84%
2024/05/17	2	847.00	31.1	822.39	861.00	-29.1	2,814	-1.03%
2024/05/16	0	828.00	0	0.00	834.00	0	2,811	0.00%
2024/05/15	2.1	835.49	3	837.00	834.00	-1	2,821	-0.03%
2024/05/14	1.1	816.82	2	802.50	803.00	-0.9	2,826	-0.03%
2024/05/13	2.5	825.80	2	827.00	808.00	0.5	2,822	0.02%
2024/05/10	3.4	776.81	2	786.00	783.00	1.4	2,773	0.05%
2024/05/08	1	760.00	1	761.00	773.00	0	2,787	0.00%
2024/05/07	2.2	744.64	2	765.50	745.00	0.2	2,811	0.01%
2024/05/06	1	753.00	1	757.00	752.00	0	2,804	0.00%
2024/05/03	2	808.02	0	0.00	794.00	2	2,761	0.07%
2024/04/30	0	0.00	3	808.67	819.00	-3	2,817	-0.11%
2024/04/29	1	811.00	1	813.00	808.00	0	2,819	0.00%
2024/04/26	3	786.00	3	775.33	779.00	0	2,816	0.00%
2024/04/25	2	761.00	2	758.50	762.00	0	2,816	0.00%
2024/04/24	4	762.75	3	763.67	778.00	1	2,833	0.04%
2024/04/23	1	749.00	2	733.00	733.00	-1	2,832	-0.04%
2024/04/22	1	736.99	0	0.00	730.00	1	2,852	0.04%
2024/04/19	1.1	769.10	0	0.00	764.00	1.1	2,836	0.04%
2024/04/18	2	809.50	0	0.00	810.00	2	2,802	0.07%
2024/04/16	3.1	840.72	0	0.00	821.00	3.1	2,850	0.11%
2024/04/15	1	925.00	1	909.00	900.00	0	2,862	0.00%
2024/04/12	2	913.00	1	913.00	917.00	1	2,993	0.03%
2024/04/11	3	912.67	1	913.00	904.00	2	3,072	0.07%
2024/04/10	1	935.00	1	924.00	915.00	0	3,130	0.00%
2024/04/09	2	939.50	2	926.00	920.00	0	3,151	0.00%
2024/04/08	1.1	972.48	3	944.33	942.00	-2	3,138	-0.06%
2024/04/03	2	948.50	1	953.00	965.00	1	3,113	0.03%
2024/04/02	1	938.00	2	945.47	951.00	-1	3,095	-0.03%
2024/04/01	2	916.00	2	908.50	907.00	0	3,059	0.00%
2024/03/27	1	898.00	0	0.00	892.00	1	3,238	0.03%
2024/03/26	1	902.00	0	0.00	888.00	1	3,279	0.03%
2024/03/25	0	0.00	1	909.00	900.00	-1	3,284	-0.03%
2024/03/22	1	895.00	1	892.00	894.00	0	3,302	0.00%
2024/03/21	1	920.00	1	920.93	919.00	0	3,298	0.00%
2024/03/20	0	891.00	0	0.00	883.00	0	3,289	0.00%
2024/03/15	0	0.00	0.2	901.00	889.00	-0.2	3,409	-0.01%
2024/03/14	0.2	907.04	0	0.00	898.00	0.2	3,412	0.01%
2024/03/13	0.3	924.00	0	0.00	898.00	0.3	3,410	0.01%
2024/03/12	0	0.00	1	925.00	927.00	-1	3,388	-0.03%
2024/03/11	1	909.70	0	0.00	915.00	1	3,443	0.03%
2024/03/08	1.1	915.00	1.1	937.51	879.00	-0.1	3,501	0.00%
2024/03/07	3.1	961.89	5	967.60	940.00	-2	3,475	-0.06%
2024/03/06	0	0.00	0.1	1039.76	978.00	-0.1	3,502	0.00%
2024/03/05	34	1057.65	3	1045.00	1025.00	31	3,444	0.90%
2024/03/04	40	1055.13	39	1073.59	1050.00	1	3,440	0.03%
2024/03/01	23	1005.00	59	994.10	1020.00	-36	3,381	-1.06%
2024/02/29	29	949.24	3	938.02	968.00	26	3,315	0.78%
2024/02/27	49	953.02	61.1	949.23	948.00	-12.1	3,312	-0.36%
2024/02/26	7	920.29	23	932.52	950.00	-16	3,261	-0.49%
2024/02/23	3	875.98	8	877.25	869.00	-5	3,180	-0.16%
2024/02/22	5	866.00	1	863.00	858.00	4	3,215	0.12%
2024/02/21	2	882.00	0	0.00	865.00	2	3,279	0.06%
2024/02/20	29	879.38	27	885.96	871.00	2	3,335	0.06%
2024/02/19	4	851.00	3	875.00	871.00	1	3,345	0.03%
2024/02/16	1	856.00	1	859.00	849.00	0	3,401	0.00%
2024/02/15	0	0.00	1.1	869.55	873.00	-1.1	3,476	-0.03%
2024/02/05	0	0.00	0	844.00	831.00	0	3,575	0.00%
2024/02/02	1	843.00	0	0.00	839.00	1	3,657	0.03%
2024/02/01	0.1	835.00	0	0.00	832.00	0.1	3,707	0.00%
2024/01/30	0	0.00	1.3	869.77	868.00	-1.3	3,807	-0.03%
2024/01/29	3	848.67	1.1	848.13	865.00	1.9	3,848	0.05%
2024/01/25	3	846.33	2	853.00	830.00	1	3,988	0.03%
2024/01/24	1	858.00	4	872.02	852.00	-3	4,045	-0.08%
2024/01/23	1	839.00	0	0.00	838.00	1	4,089	0.02%
2024/01/22	1	844.90	0	0.00	840.00	1	4,115	0.02%
2024/01/19	0.1	840.00	0	0.00	833.00	0.1	4,167	0.00%
2024/01/18	4.3	846.28	1	839.11	836.00	3.3	4,222	0.08%
2024/01/17	0	840.00	0	0.00	838.00	0	4,231	0.00%
2024/01/16	2	876.50	2	873.53	857.00	0	4,224	0.00%
2024/01/15	2.1	883.61	2	877.50	881.00	0.1	4,242	0.00%
2024/01/12	3.1	893.61	0	0.00	874.00	3.1	4,250	0.07%
2024/01/11	1	892.00	3.1	885.10	894.00	-2.1	4,278	-0.05%
2024/01/10	2	870.00	1	866.96	864.00	1	4,259	0.02%
2024/01/09	29.1	877.16	4	862.00	865.00	25.1	4,295	0.58%
2024/01/08	49	857.88	49.2	868.36	870.00	-0.2	4,269	0.00%
2024/01/05	6.1	814.05	5	809.80	823.00	1.1	4,201	0.03%
2024/01/04	4.1	793.41	3.1	793.07	801.00	1	4,183	0.02%
2024/01/03	3	765.00	3	765.67	761.00	0	4,157	0.00%
2024/01/02	1	785.10	1	797.00	782.00	0	4,215	0.00%
2023/12/29	1	798.00	1.2	805.17	798.00	-0.2	4,246	0.00%
2023/12/27	0.1	805.97	1	803.00	797.00	-0.9	4,291	-0.02%
2023/12/26	0	0.00	1.1	820.76	810.00	-1.1	4,305	-0.02%
2023/12/25	2.1	816.94	2.1	832.88	820.00	0	4,308	0.00%
2023/12/22	36.1	844.37	40	844.29	832.00	-3.9	4,285	-0.09%
2023/12/21	3.2	798.44	1.1	800.05	802.00	2.2	4,221	0.05%
2023/12/20	1	786.00	1	797.00	791.00	0	4,238	0.00%
2023/12/19	0.1	783.17	0	0.00	781.00	0.1	4,267	0.00%
2023/12/18	2	786.00	1.1	793.49	805.00	0.9	4,272	0.02%
2023/12/15	0	791.00	0	0.00	787.00	0	4,292	0.00%
2023/12/14	0	792.00	0	0.00	786.00	0	4,326	0.00%
2023/12/13	3	800.00	1	798.00	799.00	2	4,348	0.05%
2023/12/12	0.2	771.59	0	0.00	778.00	0.2	4,353	0.01%
2023/12/11	0.1	797.00	0	0.00	795.00	0.1	4,354	0.00%
2023/12/08	0	0.00	1.5	806.71	802.00	-1.5	4,362	-0.03%
2023/12/07	0	0.00	3.4	804.98	805.00	-3.4	4,388	-0.08%
2023/12/06	2.4	807.60	27	823.45	796.00	-24.7	4,384	-0.56%
2023/12/05	28.3	842.97	1	818.00	828.00	27.3	4,332	0.63%
2023/12/04	43	911.81	65.1	911.92	898.00	-22.1	4,320	-0.51%
2023/12/01	9.1	904.29	3	917.80	929.00	6.1	4,334	0.14%
2023/11/30	9	885.56	1.3	884.73	887.00	7.7	4,310	0.18%
2023/11/29	20	883.10	10	887.00	870.00	10	4,358	0.23%
2023/11/28	11	869.63	10	858.00	860.00	1	4,463	0.02%
2023/11/27	0.1	862.50	1.4	869.01	848.00	-1.3	4,521	-0.03%
2023/11/24	0.4	871.02	2	887.00	859.00	-1.6	4,602	-0.03%
2023/11/22	0	916.00	1	917.00	907.00	-1	4,732	-0.02%
2023/11/21	3	908.71	3	922.67	905.00	0	4,772	0.00%
2023/11/20	3.1	922.47	4.1	930.92	923.00	-0.9	4,814	-0.02%
2023/11/17	2	971.00	1.1	993.02	966.00	0.9	4,783	0.02%
2023/11/16	3	966.33	1	970.00	967.00	2	4,770	0.04%
2023/11/15	31	980.45	0	0.00	958.00	31	4,762	0.65%
2023/11/14	45.1	942.58	46.1	948.63	959.00	-1	4,826	-0.02%
2023/11/13	21.2	991.31	21	968.43	893.00	0.2	4,779	0.00%
2023/11/10	22	1027.68	54	985.96	982.00	-32	4,693	-0.68%
2023/11/09	6	1028.33	1	1015.00	1030.00	5	4,649	0.11%
2023/11/08	30	1061.50	1	1045.00	1045.00	29	4,672	0.62%
2023/11/07	41	1042.07	54	1042.69	1040.00	-13	4,685	-0.28%
2023/11/06	46	977.96	34	988.12	1010.00	12	4,686	0.26%
2023/11/03	21.1	978.80	43	966.37	945.00	-21.9	4,686	-0.47%
2023/11/02	3	977.00	2	982.00	972.00	1	4,680	0.02%
2023/11/01	30	985.46	10	967.00	981.00	20	4,608	0.43%
2023/10/31	40.1	1108.28	69.2	1058.05	968.00	-29.1	4,555	-0.64%
2023/10/30	31	1077.58	2	1070.00	1075.00	29	4,532	0.64%
2023/10/27	3.1	1075.49	36.1	1087.93	1075.00	-33	4,573	-0.72%
2023/10/26	1	1160.00	1	1185.00	1135.00	0	4,546	0.00%
2023/10/25	1	1185.00	1	1170.00	1155.00	0	4,507	0.00%
2023/10/24	28	1192.14	0	0.00	1200.00	28	4,544	0.62%
2023/10/23	15	1200.00	48	1173.65	1165.00	-33	4,586	-0.72%
2023/10/20	23	1221.30	1	1210.00	1220.00	22	4,557	0.48%
2023/10/19	22	1187.96	19.1	1234.48	1235.00	3	4,543	0.06%
2023/10/18	30	1176.67	50	1152.10	1170.00	-20	4,541	-0.44%
2023/10/17	19	1191.32	12	1194.58	1165.00	7	4,550	0.15%
2023/10/16	30.4	1190.30	40	1165.00	1235.00	-9.7	4,523	-0.21%
2023/10/13	21	1184.76	22	1172.27	1185.00	-1	4,521	-0.02%
2023/10/12	23	1098.04	21	1106.20	1180.00	2	4,495	0.04%
2023/10/11	3	1098.33	1	1095.00	1075.00	2	4,484	0.04%
2023/10/06	40.1	1141.30	5	1104.00	1090.00	35.1	4,533	0.77%
2023/10/05	30	1060.00	34	1097.50	1120.00	-4	4,529	-0.09%
2023/10/04	21	1065.24	58	1044.74	1030.00	-37	4,571	-0.81%
2023/10/03	27	1037.59	24	1040.00	1050.00	3	4,611	0.07%
2023/10/02	12	1135.00	12	1129.17	1165.00	0	4,659	0.00%
2023/09/28	0	0.00	1	1145.00	1105.00	-1	4,743	-0.02%
2023/09/27	40	1130.38	5	1138.00	1135.00	35	4,861	0.72%
2023/09/26	27	1167.96	62	1135.00	1115.00	-35	4,946	-0.71%
2023/09/25	23	1119.57	24	1126.67	1160.00	-1	4,963	-0.02%
2023/09/22	3	1061.67	2	1052.50	1090.00	1	5,002	0.02%
2023/09/21	39	1026.67	1.1	1028.18	1045.00	37.9	5,074	0.75%
2023/09/19	37.1	1162.16	36	1084.86	1070.00	1.1	5,098	0.02%
2023/09/18	42.1	1200.00	57.1	1190.16	1155.00	-15	5,071	-0.30%
2023/09/15	12.1	1172.53	23.1	1177.88	1185.00	-11.1	5,020	-0.22%
2023/09/14	14	1095.71	15.2	1107.50	1140.00	-1.2	4,987	-0.02%
2023/09/12	24	1039.17	24	1028.54	1040.00	0	5,055	0.00%
2023/09/11	10	1070.00	14	1050.00	1055.00	-4	5,052	-0.08%
2023/09/08	21	1089.76	20	1100.00	1060.00	1	5,051	0.02%
2023/09/07	32	1082.66	3.1	1079.03	1095.00	28.9	5,116	0.56%
2023/09/06	43	1057.09	64	1048.83	1045.00	-21	5,045	-0.42%
2023/09/05	13	1012.31	23.5	1043.49	1090.00	-10.5	5,000	-0.21%
2023/09/04	22	1000.86	22	992.55	997.00	0	4,978	0.00%
2023/09/01	27	951.30	27.1	963.07	990.00	-0.1	5,038	0.00%
2023/08/31	35	913.37	36.1	918.65	936.00	-1.1	5,005	-0.02%
2023/08/30	24	905.88	13	905.15	912.00	11	4,962	0.22%
2023/08/29	22	841.00	32	857.16	880.00	-10	5,027	-0.20%
2023/08/28	20	836.75	19	831.79	810.00	1	5,005	0.02%
2023/08/25	34	846.29	3	829.33	835.00	31	5,005	0.62%
2023/08/24	48.1	837.16	81	836.89	850.00	-32.9	4,983	-0.66%
2023/08/23	31	790.58	1	788.00	791.00	30	4,905	0.61%
2023/08/22	32	815.47	56	805.77	792.00	-24	4,913	-0.49%
2023/08/21	31	785.13	30	792.67	787.00	1	4,909	0.02%
2023/08/18	33	834.55	32	840.56	756.00	1	4,934	0.02%
2023/08/17	29	802.00	29	808.00	813.00	0	4,887	0.00%
2023/08/16	16	764.88	11	778.00	771.00	5	4,905	0.10%
2023/08/14	0.1	739.00	0	0.00	743.00	0.1	5,002	0.00%
2023/08/11	17	767.59	2	765.00	772.00	15	5,062	0.30%
2023/08/10	4.7	791.06	31.1	770.04	750.00	-26.4	5,058	-0.52%
2023/08/09	3	862.90	1.6	858.05	833.00	1.4	5,070	0.03%
2023/08/08	36	941.72	32	918.75	899.00	4	5,113	0.08%
2023/08/07	2.3	899.16	3	890.67	907.00	-0.7	5,146	-0.01%
2023/08/04	2.1	845.69	2	842.50	842.00	0.1	5,224	0.00%
2023/08/02	34.4	881.70	3	869.00	841.00	31.4	5,277	0.59%
2023/08/01	23.1	950.42	33.6	872.22	850.00	-10.5	5,314	-0.20%
2023/07/31	44.2	975.70	54	975.70	938.00	-9.9	5,331	-0.18%
2023/07/28	34.1	956.85	24.1	960.27	950.00	10.1	5,415	0.19%
2023/07/27	42.2	912.19	31	916.45	925.00	11.2	5,565	0.20%
2023/07/26	12.2	951.78	32	936.63	898.00	-19.9	5,634	-0.35%
2023/07/25	13.1	889.46	14	893.00	911.00	-0.9	5,649	-0.02%
2023/07/24	20.2	861.39	21	860.52	829.00	-0.9	5,778	-0.01%
2023/07/21	19	814.84	20	820.10	841.00	-1	5,752	-0.02%
2023/07/20	12	786.25	13	794.46	806.00	-1	5,699	-0.02%
2023/07/19	1	789.00	0	0.00	774.00	1	5,651	0.02%
2023/07/18	4	784.50	2	784.00	779.00	2	5,611	0.04%
2023/07/17	23	770.22	2	760.00	767.00	21	5,554	0.38%
2023/07/14	2	742.01	8	743.63	757.00	-6	5,498	-0.11%
2023/07/13	23	734.74	63	717.68	712.00	-40	5,438	-0.74%
2023/07/12	16	700.13	19.2	711.43	722.00	-3.2	5,340	-0.06%
2023/07/11	21	683.86	24	687.33	679.00	-3	5,256	-0.06%
2023/07/10	13	648.77	10	653.00	658.00	3	5,166	0.06%
2023/07/07	26	649.12	14	652.57	655.00	12	5,115	0.23%
2023/07/06	17	654.24	26	656.88	660.00	-9	5,028	-0.18%
2023/07/05	3	620.00	7.2	620.97	649.00	-4.2	4,948	-0.08%
2023/07/04	2	571.50	5	584.60	590.00	-3	4,860	-0.06%
2023/06/30	2	580.50	0	0.00	552.00	2	4,710	0.04%
2023/06/29	1	564.00	2	573.00	575.00	-1	4,618	-0.02%
2023/06/28	0	0.00	2.1	539.48	542.00	-2.1	4,509	-0.05%
2023/06/27	0.1	518.00	0	514.00	517.00	0.1	4,423	0.00%
2023/06/26	0	515.00	1	517.00	515.00	-1	4,507	-0.02%
2023/06/19	1	569.00	1	559.00	544.00	0	5,080	0.00%
2023/06/16	4	564.50	4	560.01	562.00	0	5,139	0.00%
2023/06/15	1	539.00	4	540.00	544.00	-3	5,111	-0.06%
2023/06/14	2	523.00	3	531.00	528.00	-1	5,232	-0.02%
2023/06/13	6	534.83	4	531.50	531.00	2	5,286	0.04%
2023/06/12	2	520.99	2	517.50	516.00	0	5,274	0.00%
2023/06/09	0	517.00	0	0.00	514.00	0	5,434	0.00%
2023/06/08	0	0.00	0.4	518.73	518.00	-0.4	5,513	-0.01%
2023/06/07	3.4	552.59	2	535.00	533.00	1.4	5,577	0.03%
2023/06/06	2	531.50	4.3	546.80	550.00	-2.3	5,565	-0.04%
2023/06/05	1	511.00	3	519.67	522.00	-2	5,695	-0.04%
2023/06/02	12.3	562.67	9	542.11	506.00	3.3	5,800	0.06%
2023/06/01	13	541.54	11.3	548.28	553.00	1.7	5,780	0.03%
2023/05/31	8.2	540.96	2	528.50	527.00	6.2	5,918	0.10%
2023/05/30	3	555.33	5.2	555.37	538.00	-2.2	5,977	-0.04%
2023/05/29	5.2	562.88	7	558.00	550.00	-1.8	6,164	-0.03%
2023/05/26	9	566.11	8.1	565.09	556.00	0.9	6,499	0.01%
2023/05/25	3	567.67	1.1	574.09	560.00	1.9	6,593	0.03%
2023/05/24	2	567.50	5	558.40	563.00	-3	6,653	-0.05%
2023/05/23	27	589.11	14	574.00	565.00	13	6,694	0.19%
2023/05/22	16	589.19	13	599.31	599.00	3	6,674	0.04%
2023/05/19	34	569.09	8	571.38	578.00	26	6,669	0.39%
2023/05/18	36	568.22	81	556.10	558.00	-45	6,685	-0.67%
2023/05/17	23	537.09	23	540.09	557.00	0	6,750	0.00%
2023/05/16	16	526.75	16	523.75	520.00	0	6,714	0.00%
2023/05/15	23	538.26	12	528.42	522.00	11	6,712	0.16%
2023/05/12	2	527.00	14	539.29	546.00	-12	6,806	-0.18%
2023/05/11	2	529.50	1	520.00	520.00	1	6,816	0.01%
2023/05/10	3	535.67	5.3	539.35	528.00	-2.3	6,948	-0.03%
2023/05/09	21	526.24	11	526.09	515.00	10	7,101	0.14%
2023/05/08	37.2	532.75	4	523.75	511.00	33.2	7,094	0.47%
2023/05/05	35.1	541.09	23.3	548.33	548.00	11.8	7,103	0.17%
2023/05/04	39	523.05	86	514.73	545.00	-47	7,112	-0.66%
2023/05/03	37.1	524.07	35	519.83	530.00	2.1	7,234	0.03%
2023/05/02	14	495.14	14	498.71	517.00	0	7,232	0.00%
2023/04/28	20	449.00	21	452.29	470.50	-1	7,254	-0.01%
2023/04/27	32	430.11	21	433.79	428.00	11	7,463	0.15%
2023/04/24	0	0.00	3	431.17	447.00	-3	8,205	-0.04%
2023/04/21	0	0.00	0.1	437.00	435.00	-0.1	8,464	0.00%
2023/04/20	1	465.00	0	0.00	465.00	1	8,820	0.01%
2023/04/19	0	0.00	2	459.75	480.00	-2	9,026	-0.02%
2023/04/18	0	468.50	0	0.00	454.50	0	9,146	0.00%
2023/04/17	0.1	490.00	0	0.00	478.50	0.1	9,233	0.00%
2023/04/13	0	424.00	1	440.00	438.50	-1	9,623	-0.01%
2023/04/12	1	439.50	2	440.00	436.50	-1	9,734	-0.01%
2023/04/11	3	430.50	1.1	430.09	437.00	1.9	9,791	0.02%
2023/04/10	1.1	411.65	1	425.00	437.00	0.1	9,805	0.00%
2023/04/07	0	395.50	0	0.00	400.00	0	9,816	0.00%
2023/04/06	0	354.50	1	357.00	364.00	-1	9,765	-0.01%
2023/03/31	1	344.00	1	350.00	348.00	0	9,778	0.00%
2023/03/30	0.1	332.00	0	0.00	335.00	0.1	9,864	0.00%
2023/03/27	2	318.75	4	321.13	322.50	-2	9,937	-0.02%
2023/03/24	41	319.50	3	322.00	307.00	38	9,843	0.39%
2023/03/23	48	330.96	45	340.20	333.00	3	9,649	0.03%
2023/03/22	16	331.66	27	330.26	330.50	-11	9,436	-0.12%
2023/03/21	13	315.12	2	309.75	308.00	11	9,229	0.12%
2023/03/20	1	311.00	2	307.25	305.00	-1	9,190	-0.01%
2023/03/17	12.1	309.24	22	307.66	306.50	-9.9	9,206	-0.11%
2023/03/16	10	307.50	0	0.00	307.00	10	9,055	0.11%
2023/03/15	1	305.50	1	304.50	302.00	0	8,993	0.00%
2023/03/14	52.3	308.01	106	309.06	299.00	-53.7	8,930	-0.60%	大賣/
2023/03/13	6.1	322.52	1	323.00	321.50	5.1	8,749	0.06%
2023/03/10	2.2	323.49	2	321.75	321.50	0.2	8,685	0.00%
2023/03/09	10	337.25	5	336.00	335.00	5	8,591	0.06%
2023/03/08	19	330.22	3	341.00	341.00	16	8,474	0.19%
2023/03/07	36	354.86	3	350.83	347.50	33	8,264	0.40%
2023/03/06	45	345.83	49	348.78	348.00	-4	8,170	-0.05%
2023/03/03	50	334.29	56	339.33	338.00	-6	8,065	-0.07%
2023/03/02	38	313.34	30	318.57	318.00	8	7,875	0.10%
2023/03/01	31	318.43	26	309.19	307.50	5	7,758	0.06%
2023/02/24	47	360.55	47	350.27	339.00	0	7,589	0.00%
2023/02/23	28	332.91	28	347.88	356.00	0	7,252	0.00%
2023/02/22	26	313.42	26	321.08	324.00	0	7,156	0.00%
2023/02/21	28	316.84	64	315.77	318.00	-36	7,113	-0.51%
2023/02/20	5	303.00	7	311.14	312.50	-2	7,095	-0.03%
2023/02/17	5	297.50	5	301.00	301.00	0	7,039	0.00%
2023/02/16	37	309.50	1	308.50	306.00	36	7,017	0.51%
2023/02/15	2	310.25	32	310.39	310.00	-30	6,954	-0.43%
2023/02/14	3	297.00	3	296.33	297.50	0	6,802	0.00%
2023/02/13	3	290.83	3	290.83	289.50	0	6,722	0.00%
2023/02/10	17	300.29	17	289.79	286.00	0	6,710	0.00%
2023/02/09	32	299.63	0	0.00	291.50	32	6,540	0.49%
2023/02/08	36	294.26	36	297.67	299.50	0	6,420	0.00%
2023/02/07	35	284.36	57	286.30	293.50	-22	6,241	-0.35%
2023/02/06	22	264.70	2	268.50	267.00	20	5,999	0.33%
2023/02/03	1	264.00	21	257.50	260.50	-20	5,925	-0.34%
2023/02/02	30	272.50	10	268.50	269.50	20	5,794	0.35%
2023/02/01	8	276.31	56	291.86	271.00	-48	5,688	-0.84%
2023/01/31	56	285.91	6	285.92	288.00	50	5,439	0.92%
2023/01/30	54	283.57	98	281.54	283.00	-44	5,267	-0.84%
2023/01/17	45	274.42	5	279.30	276.00	40	5,107	0.78%
2023/01/16	11	265.09	41	276.74	275.00	-30	4,814	-0.62%
2023/01/13	36	263.83	3	261.83	254.50	33	4,476	0.74%
2023/01/12	32	252.91	32	257.98	272.00	0	4,215	0.00%
2023/01/11	32	246.97	31	251.81	251.00	1	3,927	0.03%
2023/01/10	69	237.43	69	241.62	246.00	0	3,669	0.00%
2023/01/09	30	214.67	30	218.33	234.00	0	3,333	0.00%
2023/01/06	0	0.00	7	210.50	213.00	-7	3,140	-0.22%
2023/01/05	21	207.55	14	208.86	208.00	7	3,037	0.23%
2023/01/04	40	201.13	40	202.63	209.50	0	2,961	0.00%
2023/01/03	0	0.00	59	188.21	195.50	-59	2,701	-2.19%
2022/12/30	0	182.00	0	0.00	178.00	0	2,652	0.00%
2022/12/23	15	172.27	11	172.45	172.00	4	2,534	0.16%
2022/12/22	1	182.50	3	186.67	180.00	-2	2,503	-0.08%
2022/12/21	2	184.50	0	0.00	185.00	2	2,407	0.08%
2022/12/20	1	182.00	1	177.00	168.50	0	2,357	0.00%
2022/12/13	25	173.40	0	0.00	173.00	25	2,317	1.08%
2022/12/12	30	183.33	0	0.00	177.50	30	2,309	1.30%
2022/12/09	10	176.00	10	182.00	185.00	0	2,253	0.00%
2022/12/06	20	171.50	20	166.38	164.50	0	2,174	0.00%
2022/12/05	1	171.00	0	0.00	168.50	1	2,176	0.05%
2022/11/28	0	0.00	30	170.05	173.50	-30	2,199	-1.36%
2022/11/24	31	163.06	2	164.50	164.00	29	2,076	1.40%
2022/11/23	1	162.00	0	0.00	163.00	1	2,040	0.05%
2022/11/22	21	162.45	21	156.26	159.50	0	2,025	0.00%
2022/11/21	0	0.00	0	158.00	158.50	0	1,967	0.00%
2022/11/18	10	156.50	10	159.50	157.50	0	1,949	0.00%
2022/11/17	11	148.77	11	153.45	154.00	0	1,921	0.00%
2022/11/16	5	141.50	19	144.24	145.00	-14	1,844	-0.76%
2022/11/15	0	0.00	20	133.50	134.50	-20	1,752	-1.14%
2022/11/14	26	131.58	6	131.42	132.00	20	1,749	1.14%
2022/11/11	12	127.67	0	0.00	126.00	12	1,704	0.70%
2022/11/10	0	0.00	1	125.53	128.00	-1	1,652	-0.06%
2022/11/09	0	0.00	30	125.65	126.00	-30	1,642	-1.83%
2022/11/08	1	127.50	28	125.05	124.50	-27	1,629	-1.66%
2022/11/07	4	122.88	4	122.63	122.00	0	1,566	0.00%
2022/11/04	7	120.71	0	0.00	120.50	7	1,541	0.45%
2022/11/03	11	122.14	12	120.38	123.00	-1	1,518	-0.07%
2022/11/02	6	116.67	11	116.68	120.00	-5	1,469	-0.34%
2022/10/31	1	110.00	0	0.00	109.50	1	1,402	0.07%
2022/10/28	1	108.00	0	0.00	108.00	1	1,394	0.07%
2022/10/27	1.1	109.50	2	109.50	111.50	-1	1,388	-0.07%
2022/10/25	3	106.67	0	0.00	108.00	3	1,358	0.22%
2022/10/24	4	111.25	0	0.00	108.50	4	1,342	0.30%
2022/10/21	4	111.75	0	0.00	110.50	4	1,329	0.30%
2022/10/20	6	111.00	0	0.00	111.00	6	1,313	0.46%
2022/10/19	2	113.50	0	0.00	113.50	2	1,297	0.15%
2022/10/18	0	0.00	6	116.50	115.50	-6	1,287	-0.47%
2022/10/17	7	114.00	0	0.00	116.50	7	1,277	0.55%
2022/10/14	5	122.50	2	124.00	123.00	3	1,244	0.24%
2022/10/13	7	120.07	2	120.50	118.50	5	1,231	0.41%
2022/10/12	12	123.13	1	123.00	124.00	11	1,213	0.91%
2022/10/11	5	124.80	2	128.50	122.00	3	1,197	0.25%
2022/10/07	14	131.89	65	131.08	129.50	-51	1,173	-4.35%
2022/10/06	2	135.75	2	137.25	135.00	0	1,107	0.00%
2022/10/05	3	135.83	16	136.94	136.00	-13	1,044	-1.24%
2022/10/03	10	120.25	0	0.00	120.00	10	915	1.09%
2022/09/29	56	122.54	1	119.50	121.00	55	902	6.10%
2022/09/28	2	128.00	1	126.00	124.50	1	891	0.11%
2022/09/21	2	131.00	1	135.50	130.50	1	831	0.12%
2022/09/20	1	135.50	0	0.00	136.00	1	806	0.12%
2022/09/19	0	0.00	3	139.33	139.50	-3	783	-0.38%
2022/09/16	0	0.00	0	141.00	138.00	0	759	-0.01%
2022/09/15	6	140.83	1	141.00	138.50	5	736	0.68%
2022/09/14	2	142.75	0	0.00	143.00	2	712	0.28%
2022/09/13	5	140.20	2	140.50	140.00	3	683	0.44%
2022/09/12	4	139.00	1	140.00	136.50	3	649	0.46%
2022/09/08	1	132.00	3	136.33	141.50	-2	609	-0.33%
2022/09/07	1	132.00	0	0.00	129.00	1	574	0.17%
2022/09/06	1	139.00	0	0.00	139.50	1	545	0.18%
2022/08/30	0	0.00	12	128.00	128.50	-12	475	-2.52%
2022/08/25	13	123.38	1	122.50	123.00	12	442	2.71%
2022/08/09	0	0.00	1	111.50	111.00	-1	273	-0.37%
2022/08/08	1	105.00	0	0.00	108.00	1	267	0.37%
2022/07/18	1	105.00	0	0.00	105.50	1	260	0.38%
2022/06/30	0	0.00	12	112.50	109.50	-12	247	-4.85%
2022/06/28	2	111.00	0	0.00	112.00	2	236	0.85%
2022/06/24	10	114.00	0	0.00	111.50	10	232	4.29%
2022/06/21	2	112.50	7	113.00	113.50	-5	228	-2.19%
2022/06/15	2	115.50	0	0.00	115.50	2	216	0.93%
2022/06/13	1	117.00	0	0.00	117.00	1	210	0.48%
2022/06/10	2	118.00	0	0.00	117.50	2	207	0.96%
2022/06/08	1	112.50	20	111.35	116.00	-19	198	-9.58%
2022/06/07	1	110.50	52	110.24	111.00	-51	213	-23.89%
2022/03/17	4	92.65	0	0.00	94.00	4	241	1.66%
2022/03/14	3	92.00	0	0.00	91.50	3	232	1.29%
2022/03/11	1	89.90	0	0.00	90.30	1	233	0.43%
2022/03/10	10	93.02	1	94.50	93.70	9	224	4.00%
2022/02/24	9	108.39	0	0.00	105.50	9	176	5.10%
2022/02/22	3	111.50	0	0.00	112.00	3	168	1.78%
2022/02/11	5	112.50	0	0.00	112.00	5	149	3.34%
2021/12/28	0	0.00	0.1	102.00	104.00	-0.1	80	-0.14%
2021/12/14	3	103.33	0	0.00	104.00	3	83	3.59%
2021/12/13	2	104.00	1	104.50	105.50	1	81	1.22%
2021/12/10	10	102.90	0	0.00	103.50	10	79	12.61%
2021/12/09	2	102.50	0	0.00	103.00	2	78	2.55%
2021/12/06	17	98.95	0	0.00	99.30	17	72	23.48%
2021/11/16	1	98.30	0	0.00	99.40	1	88	1.14%
2021/11/15	1	98.60	0	0.00	99.00	1	87	1.14%
2021/10/21	0	0.00	2	102.00	102.00	-2	103	-1.94%
2021/10/12	0	0.00	2	99.00	99.00	-2	113	-1.76%
2021/09/22	1	100.00	0	0.00	104.00	1	131	0.76%
2021/09/15	1	102.00	0	0.00	102.00	1	132	0.75%
2021/08/30	0.5	99.02	0	0.00	99.80	0.5	130	0.38%
2021/07/16	1	104.00	0	0.00	102.00	1	196	0.51%
2021/07/06	0	0.00	1	106.50	107.00	-1	219	-0.45%
2021/07/02	1	104.00	0	0.00	104.00	1	232	0.43%
2021/06/29	0	0.00	5	107.00	106.00	-5	239	-2.09%
2021/06/22	0	0.00	5	105.50	105.50	-5	240	-2.08%
2021/06/21	0	0.00	1	104.50	105.50	-1	241	-0.41%
2021/06/07	0	0.00	2	112.00	111.00	-2	260	-0.77%
2021/06/03	0	0.00	1	108.00	108.00	-1	263	-0.38%
2021/06/02	1	107.00	0	0.00	107.00	1	280	0.36%
2021/05/26	1	105.00	0	0.00	105.50	1	286	0.35%
2021/05/21	2	109.50	0	0.00	107.00	2	290	0.69%
2021/05/20	0.1	128.00	0	0.00	127.50	0.1	281	0.04%
2021/05/19	0	0.00	11	128.09	131.00	-11	276	-3.98%
2021/05/17	0	0.00	1	118.00	119.50	-1	270	-0.37%
2021/03/23	0	0.00	1	133.50	134.00	-1	199	-0.50%
2021/03/17	1	131.50	1	131.50	131.50	0	195	0.00%
2021/03/15	1	132.00	0	0.00	132.50	1	204	0.49%
2021/03/09	0	0.00	1	131.00	131.50	-1	241	-0.41%
2021/02/26	2	125.25	0	0.00	125.00	2	321	0.62%
2021/02/24	1	125.50	0	0.00	129.00	1	323	0.31%
2021/02/22	2	124.50	0	0.00	125.50	2	332	0.60%
2021/01/06	1	124.50	0	0.00	125.50	1	425	0.23%
2021/01/05	15	125.97	0	0.00	126.00	15	451	3.32%
2021/01/04	0	0.00	1	126.50	126.50	-1	472	-0.21%
2020/12/24	1	122.50	0	0.00	123.00	1	568	0.18%
2020/12/18	0	0.00	1	125.50	125.00	-1	656	-0.15%
2020/12/15	0	0.00	1	125.00	125.00	-1	856	-0.12%
2020/12/03	1	134.50	1	131.00	130.50	0	921	0.00%
2020/12/02	2	145.25	3	146.83	140.50	-1	896	-0.11%
2020/11/27	0	0.00	0.1	126.00	125.50	-0.1	797	-0.01%
2020/11/25	1	125.00	0	0.00	125.00	1	795	0.13%
2020/11/23	0	0.00	1	129.50	128.00	-1	790	-0.13%
2020/11/20	1	128.00	0	0.00	128.00	1	789	0.13%
2020/11/19	1	132.00	1.1	129.76	131.00	-0.1	784	-0.02%
2020/11/17	0	0.00	2	126.25	125.00	-2	776	-0.26%
2020/11/16	1	127.50	7	128.07	127.50	-6	772	-0.78%
2020/11/11	0	0.00	1	131.00	130.50	-1	761	-0.13%
2020/11/05	0	0.00	1	130.00	129.50	-1	750	-0.13%
2020/11/03	0	0.00	1	128.50	130.50	-1	748	-0.13%
2020/11/02	0	0.00	1	127.50	126.50	-1	749	-0.13%
2020/10/29	0	0.00	1	128.50	129.00	-1	746	-0.13%
2020/10/28	1	132.00	0	0.00	132.00	1	742	0.13%
2020/10/12	0	0.00	1	144.00	146.50	-1	676	-0.15%
2020/10/05	5	148.40	1	147.00	144.50	4	642	0.62%
2020/09/30	5	144.50	0	0.00	142.50	5	625	0.80%
2020/09/29	0	0.00	1	144.50	145.50	-1	606	-0.16%
2020/09/28	1	142.00	0	0.00	144.00	1	585	0.17%
2020/09/25	1	134.00	0	0.00	137.00	1	578	0.17%
2020/09/24	1	145.00	0	0.00	144.50	1	553	0.18%
2020/09/23	1	148.00	0	0.00	145.00	1	533	0.19%
2020/09/22	1	151.50	0	0.00	148.00	1	501	0.20%
2020/09/18	3	156.83	0	0.00	151.00	3	431	0.69%
2020/09/17	1	142.50	0	0.00	145.50	1	301	0.33%
2020/09/15	0	0.00	10	128.30	130.00	-10	240	-4.16%
2020/07/07	0	0.00	1	124.50	124.00	-1	261	-0.38%
2020/06/19	0	0.00	1	126.00	123.00	-1	266	-0.38%
2020/06/10	1	122.00	0	0.00	122.00	1	317	0.31%
2020/05/27	1	128.00	1	130.00	127.50	0	338	0.00%
2020/04/30	1	111.50	0	0.00	112.00	1	302	0.33%
2020/03/12	0	0.00	67	119.69	115.00	-67	296	-22.60%
2020/03/05	0	0.00	8	133.00	134.00	-8	284	-2.82%
2020/02/26	0	0.00	1	135.00	135.00	-1	280	-0.36%
2020/02/17	0	0.00	1	132.50	132.00	-1	282	-0.35%
2020/02/12	0	0.00	5	129.00	129.50	-5	267	-1.87%
2020/02/06	0	0.00	1	130.00	129.50	-1	262	-0.38%
2020/02/04	1	128.50	0	0.00	128.50	1	251	0.40%
2020/01/02	0	0.00	1	126.00	126.00	-1	213	-0.47%
2019/12/30	1	123.50	0	0.00	123.50	1	211	0.47%
2019/12/26	0	0.00	1	124.50	126.00	-1	196	-0.51%
2019/12/19	1	123.00	0	0.00	122.50	1	186	0.54%
2019/12/13	0	0.00	1	120.00	120.50	-1	181	-0.55%
2019/12/12	0	0.00	1	117.00	118.50	-1	180	-0.55%
2019/12/09	1	119.00	0	0.00	119.00	1	179	0.56%
2019/12/02	0	0.00	1	114.50	114.00	-1	177	-0.56%
2019/11/27	1	113.00	0	0.00	113.00	1	183	0.55%
2019/11/13	1	122.50	0	0.00	122.50	1	160	0.62%
2019/10/16	0	0.00	1	124.00	124.50	-1	142	-0.70%
2019/10/14	1	122.50	0	0.00	123.50	1	151	0.66%
2019/09/18	0	0.00	1	123.50	124.00	-1	166	-0.60%
2019/09/17	1	120.50	0	0.00	120.00	1	165	0.60%
2019/09/12	1	124.00	0	0.00	124.00	1	165	0.60%
2019/09/03	0	0.00	7	150.00	149.00	-7	167	-4.18%
2019/07/16	2	145.00	1	144.00	145.00	1	246	0.40%
2019/07/10	1	152.00	0	0.00	150.50	1	243	0.41%
2019/06/26	7	157.00	3	155.83	156.00	4	244	1.63%
2019/06/25	5	158.20	2	157.75	158.00	3	244	1.23%
2019/06/24	2	158.00	1	159.50	159.50	1	246	0.41%
2019/06/21	12	159.29	5	159.40	158.50	7	247	2.83%
2019/06/20	17	160.53	6	160.25	160.50	11	248	4.43%
2019/06/12	0	0.00	1	162.50	162.50	-1	243	-0.41%
2019/06/11	1	161.50	0	0.00	161.00	1	242	0.41%
2019/05/14	2	141.00	0	0.00	146.50	2	236	0.84%
2019/05/13	7	144.21	0	0.00	143.50	7	233	3.00%
2019/05/10	12	144.42	1	145.50	146.00	11	233	4.72%
2019/05/08	4	143.50	0	0.00	143.50	4	230	1.73%
2019/05/03	1	144.00	0	0.00	144.50	1	235	0.42%
2019/04/24	0	0.00	1	145.50	145.00	-1	231	-0.43%
2019/04/22	1	150.00	0	0.00	150.00	1	223	0.45%
2019/04/19	0	0.00	1	139.50	140.50	-1	212	-0.47%
2019/04/18	0	0.00	1	133.50	134.00	-1	208	-0.48%
2019/04/17	1	137.00	0	0.00	135.50	1	209	0.48%
2019/04/16	1	138.00	0	0.00	137.50	1	214	0.47%
2019/04/11	23	136.48	0	0.00	136.50	23	207	11.08%
2019/04/08	0	0.00	1	133.50	133.00	-1	213	-0.47%
2019/04/03	1	131.50	0	0.00	132.00	1	225	0.44%
2019/03/26	2	136.00	0	0.00	135.50	2	290	0.69%
2019/03/25	17	135.12	0	0.00	135.50	17	292	5.82%
2019/03/08	0	0.00	1	133.00	134.50	-1	295	-0.34%
2019/03/06	0	0.00	1	129.50	129.00	-1	292	-0.34%
2019/03/05	1	128.00	0	0.00	128.00	1	291	0.34%
2019/02/26	1	132.50	0	0.00	131.50	1	286	0.35%
2019/02/14	0	0.00	1	131.00	131.00	-1	225	-0.44%
2019/01/30	1	129.50	0	0.00	129.00	1	222	0.45%
2019/01/29	0	0.00	1	131.00	130.00	-1	222	-0.45%
2019/01/23	0	0.00	1	124.50	127.00	-1	216	-0.46%
2019/01/21	1	123.00	0	0.00	123.00	1	214	0.47%
2018/12/25	1	136.00	0	0.00	139.00	1	160	0.62%
2018/12/22	1	139.00	0	0.00	139.00	1	133	0.75%
2018/09/07	0	0.00	8	133.00	131.00	-8	104	-7.63%
2018/08/27	8	130.63	0	0.00	128.00	8	108	7.35%
2018/02/21	0	0.00	1	127.00	127.50	-1	147	-0.68%
2018/02/08	1	126.00	0	0.00	126.00	1	121	0.82%