材料-KY (4763)-凱基-台南券商分點個股進出

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
810
漲跌
▼19
漲幅
-2.29%
成交量
2,616張
產業
上市化學類股
199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-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/04/18	5	809.79	1.3	811.55	810.00	3.7	2,802	0.13%
2024/04/17	21.2	829.19	54	835.63	829.00	-32.8	2,828	-1.16%
2024/04/16	101.7	833.10	53	834.66	821.00	48.7	2,850	1.71%	大買/
2024/04/15	0.1	919.00	2	903.50	900.00	-1.9	2,862	-0.07%
2024/04/12	1.1	917.18	1	913.00	917.00	0.1	2,993	0.00%
2024/04/11	42	917.57	41.1	921.95	904.00	0.9	3,072	0.03%
2024/04/10	45.1	919.57	55.2	927.73	915.00	-10.1	3,130	-0.32%
2024/04/09	3.6	924.96	2	920.01	920.00	1.6	3,151	0.05%
2024/04/08	42.3	942.71	42.2	941.90	942.00	0.1	3,138	0.00%
2024/04/03	5.1	961.94	10	959.36	965.00	-4.9	3,113	-0.16%
2024/04/02	59	924.13	140	935.67	951.00	-81	3,095	-2.62%	大賣/
2024/04/01	40	907.00	40	907.00	907.00	0	3,059	0.00%
2024/03/29	41.4	903.29	40	904.25	898.00	1.4	3,064	0.04%
2024/03/28	38	900.00	54	901.48	896.00	-16	3,114	-0.51%
2024/03/27	45.1	890.28	44	890.46	892.00	1.1	3,238	0.03%
2024/03/26	63	905.01	43.3	907.64	888.00	19.7	3,279	0.60%
2024/03/25	51	908.92	13	911.62	900.00	38	3,284	1.16%
2024/03/22	48.1	894.01	41	894.15	894.00	7.1	3,302	0.22%
2024/03/21	41	890.76	42	891.38	919.00	-1	3,298	-0.03%
2024/03/20	2.3	892.91	1	880.00	883.00	1.3	3,289	0.04%
2024/03/19	40.1	917.98	40	918.00	908.00	0.1	3,311	0.00%
2024/03/18	40	900.00	40.2	900.04	916.00	-0.2	3,366	-0.01%
2024/03/15	0.2	897.95	0	0.00	889.00	0.2	3,409	0.01%
2024/03/14	45.2	898.62	47.1	897.03	898.00	-1.9	3,412	-0.05%
2024/03/13	44.1	898.56	5	899.60	898.00	39.1	3,410	1.15%
2024/03/12	0	920.00	0	928.00	927.00	0	3,388	0.00%
2024/03/11	48	914.18	22.4	914.06	915.00	25.6	3,443	0.74%
2024/03/08	9.7	917.31	25	884.20	879.00	-15.3	3,501	-0.44%
2024/03/07	114.4	957.11	101.5	980.31	940.00	13	3,475	0.37%	大買/大賣/
2024/03/06	51.2	995.51	30	1035.01	978.00	21.1	3,502	0.60%
2024/03/05	21.1	1026.66	5	1025.00	1025.00	16.1	3,444	0.47%
2024/03/04	3.5	1063.57	7.1	1077.27	1050.00	-3.6	3,440	-0.10%
2024/03/01	10.1	1000.00	14.2	1001.35	1020.00	-4.1	3,381	-0.12%
2024/02/29	4	948.75	63	961.38	968.00	-59	3,315	-1.78%
2024/02/27	80	932.65	17	938.65	948.00	63	3,312	1.90%
2024/02/26	82	947.78	5.2	930.08	950.00	76.8	3,261	2.35%
2024/02/23	0	0.00	3	878.00	869.00	-3	3,180	-0.09%
2024/02/22	1	861.00	1	870.74	858.00	0	3,215	0.00%
2024/02/21	1	878.00	0	0.00	865.00	1	3,279	0.03%
2024/02/20	1.2	874.44	2	879.00	871.00	-0.8	3,335	-0.02%
2024/02/19	2	867.94	3	870.98	871.00	-1	3,345	-0.03%
2024/02/16	1	854.03	0	0.00	849.00	1	3,401	0.03%
2024/02/15	0	870.67	4	866.49	873.00	-4	3,476	-0.12%
2024/02/05	3.1	835.90	3	837.00	831.00	0.1	3,575	0.00%
2024/02/02	0	837.00	5	839.80	839.00	-5	3,657	-0.14%
2024/02/01	8	832.88	3	833.67	832.00	5	3,707	0.14%
2024/01/31	1	845.00	2	868.50	842.00	-1	3,750	-0.03%
2024/01/30	8	871.75	7	869.29	868.00	1	3,807	0.03%
2024/01/29	3	852.32	1	840.09	865.00	2	3,848	0.05%
2024/01/26	0	0.00	2	829.50	834.00	-2	3,884	-0.05%
2024/01/25	0.1	842.28	0	0.00	830.00	0.1	3,988	0.00%
2024/01/24	4	859.51	4	869.01	852.00	0	4,045	0.00%
2024/01/23	2	842.00	0	0.00	838.00	2	4,089	0.05%
2024/01/22	1	840.94	0.7	842.00	840.00	0.3	4,115	0.01%
2024/01/19	1	833.03	0	0.00	833.00	1	4,167	0.02%
2024/01/18	3	845.67	2	850.51	836.00	1	4,222	0.02%
2024/01/17	3.1	837.21	2.1	837.00	838.00	1	4,231	0.02%
2024/01/16	4.1	860.46	4	874.00	857.00	0.1	4,224	0.00%
2024/01/15	1	890.00	60.1	889.17	881.00	-59.1	4,242	-1.39%
2024/01/12	34.1	875.26	2	879.00	874.00	32.1	4,250	0.76%
2024/01/11	48	891.29	20.1	887.74	894.00	27.9	4,278	0.65%
2024/01/10	8	871.88	7	874.97	864.00	1	4,259	0.02%
2024/01/09	4.1	867.45	2	870.50	865.00	2.1	4,295	0.05%
2024/01/08	12	859.83	17	858.02	870.00	-5	4,269	-0.12%
2024/01/05	3	810.67	67.1	809.16	823.00	-64.1	4,201	-1.53%
2024/01/04	53	763.06	55.3	764.02	801.00	-2.3	4,183	-0.06%
2024/01/03	1.1	762.51	1	766.00	761.00	0.1	4,157	0.00%
2024/01/02	51.3	784.07	8.1	788.76	782.00	43.2	4,215	1.02%
2023/12/29	15	802.47	12	799.42	798.00	3	4,246	0.07%
2023/12/28	2	803.50	1	798.02	804.00	1	4,254	0.02%
2023/12/27	12	807.66	12	806.92	797.00	0	4,291	0.00%
2023/12/26	1	813.00	1.1	816.00	810.00	-0.1	4,305	0.00%
2023/12/25	9	832.44	1	818.00	820.00	8	4,308	0.19%
2023/12/22	6.1	840.90	8	833.41	832.00	-1.9	4,285	-0.04%
2023/12/21	3	800.33	11.3	802.14	802.00	-8.3	4,221	-0.20%
2023/12/20	0	0.00	10.7	796.51	791.00	-10.7	4,238	-0.25%
2023/12/19	12.4	785.15	2	779.50	781.00	10.4	4,267	0.24%
2023/12/18	11	804.09	1.2	790.68	805.00	9.8	4,272	0.23%
2023/12/15	2.2	796.68	16.1	799.10	787.00	-13.9	4,292	-0.32%
2023/12/14	15	793.00	24	804.38	786.00	-9	4,326	-0.21%
2023/12/13	26	801.15	1.2	803.01	799.00	24.8	4,348	0.57%
2023/12/12	4.4	786.51	3.1	778.98	778.00	1.4	4,353	0.03%
2023/12/11	1	807.00	1	790.00	795.00	0	4,354	0.00%
2023/12/08	1	803.00	20	814.00	802.00	-19	4,362	-0.44%
2023/12/07	0	0.00	30.2	808.80	805.00	-30.2	4,388	-0.69%
2023/12/06	75.4	805.83	15.1	824.68	796.00	60.4	4,384	1.38%
2023/12/05	4.1	842.50	1	864.00	828.00	3.1	4,332	0.07%
2023/12/04	5.1	908.09	5	910.20	898.00	0.1	4,320	0.00%
2023/12/01	8.1	918.67	12	919.58	929.00	-3.9	4,334	-0.09%
2023/11/30	2	882.00	21.1	891.06	887.00	-19.1	4,310	-0.44%
2023/11/29	24	872.29	3	879.33	870.00	21	4,358	0.48%
2023/11/28	5	864.20	1	855.04	860.00	4	4,463	0.09%
2023/11/27	2.1	866.61	1	853.00	848.00	1.1	4,521	0.02%
2023/11/24	2.3	879.95	0	0.00	859.00	2.3	4,602	0.05%
2023/11/22	5	912.60	5	910.21	907.00	0	4,732	0.00%
2023/11/21	9.4	918.32	4	909.25	905.00	5.4	4,772	0.11%
2023/11/20	3.2	933.20	2	929.50	923.00	1.2	4,814	0.02%
2023/11/17	3	980.00	3	987.33	966.00	0	4,783	0.00%
2023/11/16	5	965.40	4.2	964.86	967.00	0.8	4,770	0.02%
2023/11/15	7	956.43	4	949.00	958.00	3	4,762	0.06%
2023/11/14	3	941.33	4.1	928.47	959.00	-1.1	4,826	-0.02%
2023/11/13	7.7	936.93	4.9	923.67	893.00	2.8	4,779	0.06%
2023/11/10	11.3	1004.87	9.3	999.52	982.00	2	4,693	0.04%
2023/11/09	4.2	1018.51	5	1015.00	1030.00	-0.8	4,649	-0.02%
2023/11/08	2.3	1062.78	1	1045.00	1045.00	1.3	4,672	0.03%
2023/11/07	1.1	1049.81	0	0.00	1040.00	1.1	4,685	0.02%
2023/11/06	3	1013.33	2	998.50	1010.00	1	4,686	0.02%
2023/11/03	5.1	970.84	4	953.50	945.00	1.1	4,686	0.02%
2023/11/02	7.3	979.55	6	989.00	972.00	1.3	4,680	0.03%
2023/11/01	2.2	980.13	1	946.21	981.00	1.2	4,608	0.03%
2023/10/31	3.1	1029.14	5.7	1023.77	968.00	-2.6	4,555	-0.06%
2023/10/30	1	1070.00	1	1090.00	1075.00	0	4,532	0.00%
2023/10/27	0.5	1095.32	2.1	1072.67	1075.00	-1.7	4,573	-0.04%
2023/10/26	0	1166.00	0	1170.00	1135.00	0	4,546	0.00%
2023/10/25	0.1	1165.00	0	0.00	1155.00	0.1	4,507	0.00%
2023/10/24	1	1180.03	0	0.00	1200.00	1	4,544	0.02%
2023/10/23	0.1	1170.00	0	1190.00	1165.00	0.1	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	1	1205.32	2	1202.98	1235.00	-1	4,543	-0.02%
2023/10/18	0	1145.00	0	1182.38	1170.00	0	4,541	0.00%
2023/10/17	0.5	1193.34	2	1205.00	1165.00	-1.5	4,550	-0.03%
2023/10/16	2	1200.00	0.1	1195.88	1235.00	1.9	4,523	0.04%
2023/10/13	1	1174.99	3	1170.31	1185.00	-2	4,521	-0.04%
2023/10/12	11	1159.55	9.1	1166.24	1180.00	1.9	4,495	0.04%
2023/10/11	0.1	1073.33	0	0.00	1075.00	0.1	4,484	0.00%
2023/10/06	2.1	1096.56	12	1128.30	1090.00	-9.9	4,533	-0.22%
2023/10/05	10	1120.00	0	0.00	1120.00	10	4,529	0.22%
2023/10/04	0.1	1055.00	0	0.00	1030.00	0.1	4,571	0.00%
2023/10/03	1.1	1050.90	1	1069.85	1050.00	0.1	4,611	0.00%
2023/10/02	1.2	1163.21	0	0.00	1165.00	1.2	4,659	0.03%
2023/09/28	1	1105.96	1	1135.00	1105.00	0	4,743	0.00%
2023/09/27	1	1150.00	0	0.00	1135.00	1	4,861	0.02%
2023/09/26	2	1139.98	0	0.00	1115.00	2	4,946	0.04%
2023/09/25	3	1160.00	1.1	1159.55	1160.00	1.9	4,963	0.04%
2023/09/22	0	1035.00	1	1075.00	1090.00	-1	5,002	-0.02%
2023/09/21	0	1022.50	0	0.00	1045.00	0	5,074	0.00%
2023/09/20	0.1	1045.70	0	0.00	1030.00	0.1	5,125	0.00%
2023/09/19	0.6	1086.76	10.1	1090.00	1070.00	-9.5	5,098	-0.19%
2023/09/18	1	1145.01	0	0.00	1155.00	1	5,071	0.02%
2023/09/15	2	1182.50	3	1175.00	1185.00	-1	5,020	-0.02%
2023/09/14	3	1140.00	2.1	1104.13	1140.00	0.9	4,987	0.02%
2023/09/11	1	1055.00	1	1070.00	1055.00	0	5,052	0.00%
2023/09/08	2	1099.73	0	0.00	1060.00	2	5,051	0.04%
2023/09/07	1	1105.02	3	1093.33	1095.00	-2	5,116	-0.04%
2023/09/06	0	1045.00	1	1114.92	1045.00	-1	5,045	-0.02%
2023/09/05	2	1077.50	1.2	1052.91	1090.00	0.8	5,000	0.02%
2023/09/04	2	993.00	1	995.01	997.00	1	4,978	0.02%
2023/09/01	28	971.79	18.2	979.99	990.00	9.8	5,038	0.19%
2023/08/31	2	913.51	2.1	925.14	936.00	-0.1	5,005	0.00%
2023/08/30	2	906.64	4	905.00	912.00	-2	4,962	-0.04%
2023/08/29	4	848.40	10	863.09	880.00	-6	5,027	-0.12%
2023/08/28	5	852.58	1	840.01	810.00	4	5,005	0.08%
2023/08/25	2	830.49	3.2	836.14	835.00	-1.2	5,005	-0.02%
2023/08/24	2	811.52	4.1	840.38	850.00	-2.1	4,983	-0.04%
2023/08/23	1.1	781.25	1	793.01	791.00	0.1	4,905	0.00%
2023/08/22	2	810.50	2	815.50	792.00	0	4,913	0.00%
2023/08/21	1	782.00	2	793.50	787.00	-1	4,909	-0.02%
2023/08/18	5.2	828.60	2	833.50	756.00	3.2	4,934	0.06%
2023/08/17	1	773.04	3	778.33	813.00	-2	4,887	-0.04%
2023/08/16	3	769.34	3	787.00	771.00	0	4,905	0.00%
2023/08/15	5	771.20	6	776.83	776.00	-1	4,942	-0.02%
2023/08/14	3.1	747.05	3	737.00	743.00	0.1	5,002	0.00%
2023/08/11	7	775.57	5	770.20	772.00	2	5,062	0.04%
2023/08/10	2	777.93	2	793.99	750.00	0	5,058	0.00%
2023/08/09	13.1	874.19	9	838.90	833.00	4.1	5,070	0.08%
2023/08/08	8	912.12	8	909.75	899.00	0	5,113	0.00%
2023/08/07	4	878.00	4.2	879.90	907.00	-0.2	5,146	0.00%
2023/08/04	4	846.75	4	850.75	842.00	0	5,224	0.00%
2023/08/02	9	853.34	9	867.11	841.00	0	5,277	0.00%
2023/08/01	6	912.07	4	887.00	850.00	2	5,314	0.04%
2023/07/31	3	971.33	3	985.67	938.00	0	5,331	0.00%
2023/07/28	3	951.67	3	959.00	950.00	0	5,415	0.00%
2023/07/27	2	870.50	1	940.98	925.00	1	5,565	0.02%
2023/07/26	7	933.14	1	963.00	898.00	6	5,634	0.11%
2023/07/25	0	0.00	1	910.95	911.00	-1	5,649	-0.02%
2023/07/24	4	862.50	4	844.00	829.00	0	5,778	0.00%
2023/07/21	5	812.60	6	838.33	841.00	-1	5,752	-0.02%
2023/07/20	7	795.72	7	803.71	806.00	0	5,699	0.00%
2023/07/19	2	788.00	2	781.50	774.00	0	5,651	0.00%
2023/07/18	3	783.33	2	781.00	779.00	1	5,611	0.02%
2023/07/17	6	752.50	4	757.00	767.00	2	5,554	0.04%
2023/07/14	3	742.67	5	740.20	757.00	-2	5,498	-0.04%
2023/07/13	1	706.99	0	0.00	712.00	1	5,438	0.02%
2023/07/12	7	721.86	8	726.13	722.00	-1	5,340	-0.02%
2023/07/11	3	681.67	5.1	688.62	679.00	-2.1	5,256	-0.04%
2023/07/10	3.1	650.88	3	654.00	658.00	0.1	5,166	0.00%
2023/07/07	4	652.75	5	654.20	655.00	-1	5,115	-0.02%
2023/07/06	12	657.17	23	658.78	660.00	-11	5,028	-0.22%
2023/07/05	13	641.69	9	634.67	649.00	4	4,948	0.08%
2023/07/04	6	570.33	13	582.38	590.00	-7	4,860	-0.14%
2023/07/03	3	529.67	0	0.00	555.00	3	4,768	0.06%
2023/06/30	6	565.66	5	583.00	552.00	1	4,710	0.02%
2023/06/29	8	563.38	31.1	569.09	575.00	-23.1	4,618	-0.50%
2023/06/28	8	536.38	8.1	543.25	542.00	-0.1	4,509	0.00%
2023/06/27	0	0.00	1.1	522.97	517.00	-1.1	4,423	-0.02%
2023/06/26	13.2	514.36	14	516.00	515.00	-0.8	4,507	-0.02%
2023/06/20	2	530.50	0	545.00	530.00	2	4,886	0.04%
2023/06/19	6	560.16	11.1	553.27	544.00	-5	5,080	-0.10%
2023/06/16	11	565.82	21	563.05	562.00	-10	5,139	-0.19%
2023/06/15	1	531.00	3	541.33	544.00	-2	5,111	-0.04%
2023/06/14	1	531.00	1	534.00	528.00	0	5,232	0.00%
2023/06/13	3	528.67	9	534.23	531.00	-6	5,286	-0.11%
2023/06/12	2	514.00	15.2	515.54	516.00	-13.2	5,274	-0.25%
2023/06/09	3.1	518.29	1	518.00	514.00	2.1	5,434	0.04%
2023/06/08	9.1	524.60	2	514.00	518.00	7.1	5,513	0.13%
2023/06/07	7	545.28	13	542.31	533.00	-6	5,577	-0.11%
2023/06/06	13	539.62	37	553.68	550.00	-24	5,565	-0.43%
2023/06/05	2.1	514.05	6	519.67	522.00	-3.9	5,695	-0.07%
2023/06/02	50	516.08	21.5	537.46	506.00	28.5	5,800	0.49%
2023/06/01	14.1	548.28	7	546.43	553.00	7.1	5,780	0.12%
2023/05/31	19	530.63	44	533.05	527.00	-25	5,918	-0.42%
2023/05/30	5	555.79	5.2	547.73	538.00	-0.2	5,977	0.00%
2023/05/29	7	555.57	7	556.00	550.00	0	6,164	0.00%
2023/05/26	12	561.00	10	566.20	556.00	2	6,499	0.03%
2023/05/25	9	564.44	2	569.50	560.00	7	6,593	0.11%
2023/05/24	4	563.67	3	561.66	563.00	1	6,653	0.02%
2023/05/23	14.2	574.91	3	580.67	565.00	11.2	6,694	0.17%
2023/05/22	4	594.50	20	595.65	599.00	-16	6,674	-0.24%
2023/05/19	16	572.13	15.2	570.54	578.00	0.8	6,669	0.01%
2023/05/18	18	559.00	22	563.09	558.00	-4	6,685	-0.06%
2023/05/17	17	556.12	26	540.27	557.00	-9	6,750	-0.13%
2023/05/16	18	521.83	4	531.00	520.00	14	6,714	0.21%
2023/05/15	15.1	534.70	11	543.09	522.00	4.1	6,712	0.06%
2023/05/12	11	533.55	24.1	525.90	546.00	-13.1	6,806	-0.19%
2023/05/11	13	526.92	13	533.85	520.00	0	6,816	0.00%
2023/05/10	50.1	534.64	20	535.55	528.00	30.1	6,948	0.43%
2023/05/09	11.1	522.17	6	523.67	515.00	5.1	7,101	0.07%
2023/05/08	9.2	525.85	42	521.64	511.00	-32.8	7,094	-0.46%
2023/05/05	4	547.00	4	543.50	548.00	0	7,103	0.00%
2023/05/04	22	517.37	14	527.21	545.00	8	7,112	0.11%
2023/05/03	32	517.53	21	519.10	530.00	11	7,234	0.15%
2023/05/02	38	497.83	22	503.18	517.00	16	7,232	0.22%
2023/04/28	6	463.08	7	459.71	470.50	-1	7,254	-0.01%
2023/04/27	34	430.79	17	427.24	428.00	17	7,463	0.23%
2023/04/26	2	422.57	0	435.00	435.00	2	7,651	0.03%
2023/04/24	0	410.50	0	438.50	447.00	0	8,205	0.00%
2023/04/21	0	448.00	10	434.30	435.00	-10	8,464	-0.12%
2023/04/20	2	467.25	0	0.00	465.00	2	8,820	0.02%
2023/04/19	0	0.00	3	474.33	480.00	-3	9,026	-0.03%
2023/04/18	2	454.52	0.1	467.95	454.50	1.9	9,146	0.02%
2023/04/17	5	485.00	0	486.67	478.50	5	9,233	0.05%
2023/04/14	0	470.00	12	453.75	471.00	-12	9,517	-0.13%
2023/04/13	11	426.49	6	435.17	438.50	5	9,623	0.05%
2023/04/12	4	438.50	9	442.83	436.50	-5	9,734	-0.05%
2023/04/11	2	427.75	2	433.50	437.00	0	9,791	0.00%
2023/04/10	8	409.88	5	423.30	437.00	3	9,805	0.03%
2023/04/07	9	391.11	16	394.69	400.00	-7	9,816	-0.07%
2023/04/06	3	359.50	13	358.58	364.00	-10	9,765	-0.10%
2023/03/31	12	348.21	5	346.50	348.00	7	9,778	0.07%
2023/03/30	16	332.34	9.2	334.57	335.00	6.8	9,864	0.07%
2023/03/29	18	327.47	2.8	328.16	329.50	15.2	9,909	0.15%
2023/03/28	1	331.00	0	0.00	320.50	1	9,950	0.01%
2023/03/27	3	314.50	14	317.07	322.50	-11	9,937	-0.11%
2023/03/24	17	318.59	12	319.67	307.00	5	9,843	0.05%
2023/03/23	20	335.50	17	335.03	333.00	3	9,649	0.03%
2023/03/22	15	334.23	31	321.18	330.50	-16	9,436	-0.17%
2023/03/21	20	311.08	13	311.88	308.00	7	9,229	0.08%
2023/03/20	7	308.29	13	309.08	305.00	-6	9,190	-0.07%
2023/03/17	16	302.97	19	303.97	306.50	-3	9,206	-0.03%
2023/03/16	3	302.00	5	306.70	307.00	-2	9,055	-0.02%
2023/03/15	15	306.17	15	306.63	302.00	0	8,993	0.00%
2023/03/14	15.1	308.37	14	304.43	299.00	1.1	8,930	0.01%
2023/03/13	8	318.13	7	322.21	321.50	1	8,749	0.01%
2023/03/10	12	322.33	8	323.19	321.50	4	8,685	0.05%
2023/03/09	18	337.39	16	333.94	335.00	2	8,591	0.02%
2023/03/08	25	333.08	22	334.95	341.00	3	8,474	0.04%
2023/03/07	12	352.38	8	354.06	347.50	4	8,264	0.05%
2023/03/06	10	347.50	11	347.45	348.00	-1	8,170	-0.01%
2023/03/03	9	334.17	12	337.67	338.00	-3	8,065	-0.04%
2023/03/02	5	310.80	16	319.16	318.00	-11	7,875	-0.14%
2023/03/01	23.1	310.98	10	313.50	307.50	13.1	7,758	0.17%
2023/02/24	36	348.50	20	345.88	339.00	16	7,589	0.21%
2023/02/23	15	339.40	21.8	343.18	356.00	-6.8	7,252	-0.09%
2023/02/22	9	310.00	9	319.44	324.00	0	7,156	0.00%
2023/02/21	15	317.57	19	318.45	318.00	-4	7,113	-0.06%
2023/02/20	10	307.00	11	307.95	312.50	-1	7,095	-0.01%
2023/02/17	3	299.33	1	307.00	301.00	2	7,039	0.03%
2023/02/16	5	307.30	2	310.25	306.00	3	7,017	0.04%
2023/02/15	10	304.20	24	305.58	310.00	-14	6,954	-0.20%
2023/02/14	14	293.68	18	294.14	297.50	-4	6,802	-0.06%
2023/02/13	9	289.17	4	291.63	289.50	5	6,722	0.07%
2023/02/10	26	295.33	11	294.95	286.00	15	6,710	0.22%
2023/02/09	12	293.96	6	299.33	291.50	6	6,540	0.09%
2023/02/08	8	296.06	5	297.50	299.50	3	6,420	0.05%
2023/02/07	13	283.58	24	287.65	293.50	-11	6,241	-0.18%
2023/02/06	3	267.83	4	262.63	267.00	-1	5,999	-0.02%
2023/02/03	5	259.90	9	261.06	260.50	-4	5,925	-0.07%
2023/02/02	5	268.50	4.2	271.90	269.50	0.8	5,794	0.01%
2023/02/01	16	282.94	16	282.00	271.00	0	5,688	0.00%
2023/01/31	9.2	284.35	3	288.50	288.00	6.2	5,439	0.11%
2023/01/30	3	281.00	8	284.75	283.00	-5	5,267	-0.09%
2023/01/17	22	274.98	10	276.95	276.00	12	5,107	0.23%
2023/01/16	26	269.38	32	274.34	275.00	-6	4,814	-0.12%
2023/01/13	19	262.37	12	254.21	254.50	7	4,476	0.16%
2023/01/12	17	250.88	29	260.52	272.00	-12	4,215	-0.28%
2023/01/11	21	245.19	17	249.71	251.00	4	3,927	0.10%
2023/01/10	7	238.21	9	239.44	246.00	-2	3,669	-0.05%
2023/01/09	3	220.17	14	226.96	234.00	-11	3,333	-0.33%
2023/01/06	2	210.00	2	207.50	213.00	0	3,140	0.00%
2023/01/05	10	207.25	9	205.22	208.00	1	3,037	0.03%
2023/01/04	7	206.64	15	205.47	209.50	-8	2,961	-0.27%
2023/01/03	0	0.00	9	193.28	195.50	-9	2,701	-0.33%
2022/12/30	2	178.00	0	0.00	178.00	2	2,652	0.08%
2022/12/29	1	183.00	2	186.75	187.00	-1	2,590	-0.04%
2022/12/28	1	181.50	3	180.00	180.00	-2	2,607	-0.08%
2022/12/27	13	176.73	12	178.38	178.50	1	2,593	0.04%
2022/12/23	2	173.00	0	0.00	172.00	2	2,534	0.08%
2022/12/22	5	177.70	1	180.00	180.00	4	2,503	0.16%
2022/12/21	1	185.00	10	183.90	185.00	-9	2,407	-0.37%
2022/12/20	15	173.97	10	179.30	168.50	5	2,357	0.21%
2022/12/19	3	173.00	2	173.25	173.00	1	2,310	0.04%
2022/12/16	3	176.50	0	0.00	176.50	3	2,311	0.13%
2022/12/13	1	174.50	3	178.33	173.00	-2	2,317	-0.09%
2022/12/12	2	176.00	9	181.17	177.50	-7	2,309	-0.30%
2022/12/09	6	183.33	16	184.06	185.00	-10	2,253	-0.44%
2022/12/08	0	0.00	1	171.50	171.00	-1	2,175	-0.05%
2022/12/07	1	173.00	1	165.50	165.50	0	2,180	0.00%
2022/12/06	5	166.00	0	0.00	164.50	5	2,174	0.23%
2022/12/02	2	176.50	2	181.50	171.00	0	2,201	0.00%
2022/12/01	2	171.50	3	172.50	172.00	-1	2,180	-0.05%
2022/11/30	1	167.50	4	167.50	169.00	-3	2,193	-0.14%
2022/11/29	2	166.50	1	166.50	167.50	1	2,222	0.04%
2022/11/28	3	174.33	7	174.57	173.50	-4	2,199	-0.18%
2022/11/25	1	164.00	11	169.68	165.00	-10	2,127	-0.47%
2022/11/24	2	163.25	24	164.23	164.00	-22	2,076	-1.06%
2022/11/23	1	160.00	23	161.33	163.00	-22	2,040	-1.08%
2022/11/22	2	159.50	21.5	161.26	159.50	-19.5	2,025	-0.96%
2022/11/21	6	158.50	1	156.50	158.50	5	1,967	0.25%
2022/11/18	2	155.00	3	157.44	157.50	-1	1,949	-0.05%
2022/11/17	1	152.50	1	153.00	154.00	0	1,921	0.00%
2022/11/16	1	143.50	3.2	141.41	145.00	-2.2	1,844	-0.12%
2022/11/15	1	133.50	0	0.00	134.50	1	1,752	0.06%
2022/11/14	0	0.00	62.3	130.08	132.00	-62.3	1,749	-3.56%
2022/11/11	5	128.50	1	126.00	126.00	4	1,704	0.23%
2022/11/10	2	128.00	15	128.00	128.00	-13	1,652	-0.79%
2022/11/09	1	126.50	1	125.50	126.00	0	1,642	0.00%
2022/11/08	18	125.69	4	125.25	124.50	14	1,629	0.86%
2022/11/07	2	122.00	1	123.00	122.00	1	1,566	0.06%
2022/11/04	1	121.50	0	0.00	120.50	1	1,541	0.06%
2022/11/03	3	122.17	1	120.50	123.00	2	1,518	0.13%
2022/11/02	7	116.00	1	117.00	120.00	6	1,469	0.41%
2022/11/01	6	115.50	0	0.00	115.00	6	1,424	0.42%
2022/10/27	0	0.00	3	110.00	111.50	-3	1,388	-0.22%
2022/10/24	2	110.00	0	0.00	108.50	2	1,342	0.15%
2022/10/17	0	0.00	1	115.00	116.50	-1	1,277	-0.08%
2022/10/13	0	0.00	1	118.50	118.50	-1	1,231	-0.08%
2022/10/12	1	122.00	1	124.00	124.00	0	1,213	0.00%
2022/10/11	1	124.50	1	122.50	122.00	0	1,197	0.00%
2022/10/07	1	132.00	0	0.00	129.50	1	1,173	0.09%
2022/10/06	2	137.25	3	136.67	135.00	-1	1,107	-0.09%
2022/10/05	1	135.00	1	137.00	136.00	0	1,044	0.00%
2022/09/26	0	0.00	3	127.50	128.00	-3	862	-0.35%
2022/09/23	4	131.88	1	131.00	131.00	3	850	0.35%
2022/09/22	0	0.00	1	131.50	133.50	-1	843	-0.12%
2022/09/21	1	131.00	0	0.00	130.50	1	831	0.12%
2022/09/20	1	140.00	1	138.00	136.00	0	806	0.00%
2022/09/15	3	140.67	0	0.00	138.50	3	736	0.41%
2022/09/14	6	136.50	1	142.00	143.00	5	712	0.70%
2022/09/13	2.2	139.97	23.4	141.53	140.00	-21.2	683	-3.10%
2022/09/12	2	140.00	1	138.50	136.50	1	649	0.15%
2022/09/06	0	0.00	1	137.50	139.50	-1	545	-0.18%
2022/09/05	0	0.00	1.8	140.77	136.00	-1.8	505	-0.36%
2022/09/02	1	130.00	1	130.00	131.00	0	464	0.00%
2022/09/01	1	127.50	0	0.00	127.00	1	454	0.22%
2022/08/23	0	0.00	10	121.00	122.50	-10	392	-2.55%
2022/08/16	0	0.00	3	118.50	119.00	-3	320	-0.94%
2022/08/15	3	116.50	0	0.00	118.00	3	297	1.01%
2022/07/15	0	0.00	5	107.40	107.00	-5	258	-1.94%
2022/06/30	0	0.00	1	110.50	109.50	-1	247	-0.40%
2022/06/29	1	114.50	0	0.00	114.00	1	240	0.42%
2022/06/20	0	0.00	1	110.00	109.50	-1	226	-0.44%
2022/06/17	1	112.50	0	0.00	112.50	1	223	0.45%
2022/06/13	0	0.00	2	117.50	117.00	-2	210	-0.95%
2022/06/10	2	117.75	0	0.00	117.50	2	207	0.96%
2022/06/08	0	0.00	1	115.50	116.00	-1	198	-0.50%
2022/06/07	4	113.00	3	111.00	111.00	1	213	0.47%
2022/05/30	5	103.60	0	0.00	105.00	5	197	2.53%
2022/05/23	0	0.00	2	100.50	101.50	-2	203	-0.99%
2022/05/17	2	101.50	0	0.00	99.30	2	211	0.95%
2022/02/17	0	0.00	8	112.00	112.50	-8	160	-4.99%
2022/02/10	8	113.00	0	0.00	113.00	8	148	5.38%
2021/12/13	0	0.00	1	105.00	105.50	-1	81	-1.22%
2021/10/20	0	0.00	1	100.50	101.50	-1	103	-0.97%
2021/09/15	1	102.00	0	0.00	102.00	1	132	0.75%
2021/07/29	0	0.00	1	102.00	100.00	-1	181	-0.55%
2021/06/21	1	105.50	0	0.00	105.50	1	241	0.41%
2021/05/25	1	106.00	0	0.00	105.00	1	288	0.35%
2021/05/18	0	0.00	1	124.50	125.00	-1	272	-0.37%
2021/05/13	2	118.50	0	0.00	118.50	2	263	0.76%
2021/05/11	0	0.00	1	132.00	129.50	-1	251	-0.40%
2021/05/07	0	0.00	1	129.50	131.50	-1	243	-0.41%
2021/05/04	1	126.50	2	126.00	126.00	-1	241	-0.41%
2021/04/29	0	0.00	1	132.50	133.00	-1	236	-0.42%
2021/04/23	2	129.50	0	0.00	130.00	2	232	0.86%
2021/04/22	2	131.00	0	0.00	131.00	2	233	0.86%
2021/04/19	1	135.00	0	0.00	133.50	1	229	0.44%
2021/04/15	0	0.00	1	137.50	137.00	-1	217	-0.46%
2021/04/14	1	134.00	1	135.50	135.00	0	215	0.00%
2021/04/13	1	135.00	1	137.00	133.00	0	213	0.00%
2021/04/09	2	135.50	1	137.50	135.00	1	215	0.46%
2021/04/07	1	134.50	1	135.50	136.50	0	203	0.00%
2021/03/09	1	132.00	0	0.00	131.50	1	241	0.41%
2020/12/30	0	0.00	1	120.00	121.00	-1	489	-0.20%
2020/12/22	0	0.00	1	123.00	122.50	-1	608	-0.16%
2020/12/16	0	0.00	1	125.50	125.00	-1	725	-0.14%
2020/12/15	0	0.00	2	125.50	125.00	-2	856	-0.23%
2020/12/14	2	126.00	0	0.00	125.50	2	901	0.22%
2020/12/07	2	126.25	0	0.00	125.50	2	929	0.22%
2020/12/04	0	0.00	4	129.50	129.00	-4	922	-0.43%
2020/12/03	5	135.30	4	137.88	130.50	1	921	0.11%
2020/12/02	4	146.88	6	148.50	140.50	-2	896	-0.22%
2020/12/01	1	138.00	0	0.00	139.50	1	824	0.12%
2020/11/25	4	125.00	0	0.00	125.00	4	795	0.50%
2020/11/24	0	0.00	1	127.00	125.00	-1	793	-0.13%
2020/11/20	1	130.00	0	0.00	128.00	1	789	0.13%
2020/11/10	1	131.00	0	0.00	130.00	1	761	0.13%
2020/10/28	1	135.00	2	132.50	132.00	-1	742	-0.13%
2020/10/21	1	137.00	0	0.00	135.00	1	726	0.14%
2020/10/12	1	142.00	0	0.00	146.50	1	676	0.15%
2020/10/05	2	146.00	1	144.50	144.50	1	642	0.16%
2020/09/30	1	146.00	1	145.50	142.50	0	625	0.00%
2020/09/29	2	145.75	2	146.50	145.50	0	606	0.00%
2020/09/28	1	142.00	0	0.00	144.00	1	585	0.17%
2020/09/25	0	0.00	1	138.00	137.00	-1	578	-0.17%
2020/09/22	1	149.50	0	0.00	148.00	1	501	0.20%
2020/09/21	1	155.00	0	0.00	153.00	1	462	0.22%
2020/09/18	16	156.72	13	155.31	151.00	3	431	0.69%
2020/09/17	0	0.00	0.2	145.50	145.50	-0.2	301	-0.07%
2020/09/15	0	0.00	1.1	129.50	130.00	-1.1	240	-0.46%
2020/09/10	0	0.00	2	126.50	126.50	-2	222	-0.90%
2020/07/27	0	0.00	3	126.50	127.00	-3	283	-1.06%
2020/07/14	3	134.33	5	132.50	133.00	-2	289	-0.69%
2020/07/13	0	0.00	6	134.00	135.00	-6	286	-2.09%
2020/06/10	1	122.00	1	125.00	122.00	0	317	0.00%
2020/06/08	1	127.00	0	0.00	128.00	1	329	0.30%
2020/06/05	0	0.00	1	127.00	127.00	-1	330	-0.30%
2020/06/04	1	129.00	0	0.00	126.00	1	333	0.30%
2020/05/15	1	122.50	0	0.00	124.50	1	335	0.30%
2020/05/14	1	123.00	0	0.00	123.50	1	334	0.30%
2020/05/08	5	123.00	1	124.50	119.00	4	318	1.26%
2020/05/07	1	117.50	0	0.00	122.00	1	307	0.32%
2020/01/20	3	135.00	3	136.00	135.00	0	232	0.00%
2020/01/15	0	0.00	1	130.00	129.50	-1	225	-0.44%
2020/01/08	0	0.00	1	129.00	128.00	-1	227	-0.44%
2019/12/27	1	127.50	1	126.00	125.00	0	209	0.00%
2019/12/26	1	121.50	1	125.50	126.00	0	196	0.00%
2019/12/20	0	0.00	1	122.00	122.50	-1	186	-0.54%
2019/12/09	1	122.00	1	120.50	119.00	0	179	0.00%
2019/12/05	0	0.00	1	114.00	116.50	-1	176	-0.57%
2019/12/04	7	113.00	5	113.50	112.50	2	174	1.15%
2019/11/22	0	0.00	2	114.75	115.00	-2	176	-1.13%
2019/11/21	1	115.00	1	113.50	113.50	0	174	0.00%
2019/11/20	3	113.50	0	0.00	114.00	3	170	1.76%
2019/11/06	15	124.00	0	0.00	124.00	15	156	9.58%
2019/11/05	0	0.00	1	127.00	125.50	-1	161	-0.62%
2019/11/01	15	124.00	0	0.00	123.50	15	163	9.18%
2019/10/29	2	123.50	0	0.00	123.00	2	166	1.20%
2019/10/24	1	127.00	0	0.00	126.50	1	163	0.61%
2019/10/23	0	0.00	1	130.50	128.00	-1	158	-0.63%
2019/10/22	0	0.00	8	130.63	129.00	-8	152	-5.26%
2019/10/21	2	126.50	0	0.00	125.50	2	143	1.39%
2019/10/18	3	127.00	10	127.50	128.00	-7	143	-4.89%
2019/10/17	2	124.25	1	123.00	123.00	1	140	0.71%
2019/10/16	2	123.25	3	123.83	124.50	-1	142	-0.70%
2019/10/15	1	123.50	5	123.60	123.00	-4	145	-2.74%
2019/10/14	0	0.00	1	123.50	123.50	-1	151	-0.66%
2019/10/09	11	124.36	2	124.00	124.00	9	151	5.96%
2019/10/08	13	126.54	0	0.00	124.00	13	158	8.21%
2019/10/07	5	127.40	7	130.57	126.50	-2	159	-1.26%
2019/10/04	0	0.00	4	126.00	128.50	-4	157	-2.53%
2019/10/02	1	123.00	2	123.75	123.50	-1	154	-0.65%
2019/10/01	1	125.50	1	126.00	124.50	0	155	0.00%
2019/09/27	2	126.00	0	0.00	125.00	2	155	1.28%
2019/09/26	3	126.33	1	126.50	126.50	2	156	1.28%
2019/09/25	2	124.25	2	124.75	125.00	0	161	0.00%
2019/09/24	3	123.00	4	124.00	124.50	-1	162	-0.61%
2019/09/23	0	0.00	4	122.50	122.50	-4	165	-2.41%
2019/09/20	1	123.00	2	123.50	123.00	-1	166	-0.60%
2019/09/19	2	124.75	1	125.00	123.00	1	166	0.60%
2019/09/17	6	121.08	1	120.50	120.00	5	165	3.01%
2019/09/12	4	124.00	0	0.00	124.00	4	165	2.41%
2019/09/11	4	127.00	0	0.00	127.00	4	162	2.46%
2019/09/10	2	128.50	0	0.00	127.00	2	164	1.22%
2019/09/06	1	134.00	0	0.00	134.00	1	164	0.61%
2019/09/05	3	134.50	0	0.00	133.50	3	165	1.81%
2019/09/04	1	134.00	0	0.00	135.00	1	167	0.60%
2019/09/03	1	149.00	0	0.00	149.00	1	167	0.60%
2019/08/30	1	146.50	1	147.50	147.50	0	176	0.00%
2019/08/22	0	0.00	2	146.00	144.50	-2	196	-1.02%
2019/08/16	0	0.00	1	146.50	145.00	-1	202	-0.49%
2019/07/30	3	138.50	0	0.00	138.50	3	217	1.38%
2019/07/16	10	143.50	0	0.00	145.00	10	246	4.05%
2019/07/11	5	148.00	0	0.00	148.00	5	240	2.08%
2019/06/06	0	0.00	2	163.00	161.00	-2	230	-0.87%
2019/06/05	0	0.00	2	157.00	160.00	-2	221	-0.90%
2019/05/31	0	0.00	3	155.50	154.50	-3	213	-1.40%
2019/05/23	1	153.00	10	153.65	152.00	-9	211	-4.25%
2019/05/22	0	0.00	2	151.00	149.00	-2	208	-0.96%
2019/05/13	0	0.00	1	146.00	143.50	-1	233	-0.43%
2019/04/10	0	0.00	3	135.17	135.50	-3	207	-1.44%
2019/04/02	2	133.00	0	0.00	133.00	2	234	0.85%
2019/03/13	9	132.00	0	0.00	133.50	9	299	3.00%
2019/02/22	0	0.00	1	139.00	135.50	-1	282	-0.35%
2019/02/21	0	0.00	1	141.00	139.50	-1	278	-0.36%
2019/02/20	2	142.00	0	0.00	142.00	2	274	0.73%
2019/02/19	0	0.00	2	140.00	141.00	-2	270	-0.74%
2019/02/18	1	139.50	2	140.00	139.00	-1	263	-0.38%
2019/02/15	4	140.75	0	0.00	139.00	4	252	1.58%
2019/01/04	8	132.75	0	0.00	132.50	8	185	4.32%
2018/12/27	1	136.00	0	0.00	133.00	1	177	0.56%
2018/12/24	2	141.00	2	138.50	138.00	0	150	0.00%
2018/12/22	0	0.00	4	139.75	139.00	-4	133	-2.99%
2018/12/20	0	0.00	1	135.50	133.50	-1	106	-0.94%
2018/12/19	8	129.13	0	0.00	131.00	8	92	8.68%
2018/12/18	0	0.00	1	133.00	132.00	-1	87	-1.14%
2018/12/06	4	120.75	0	0.00	120.50	4	66	6.06%
2018/11/29	2	122.25	0	0.00	123.00	2	68	2.91%
2018/11/28	3	121.50	0	0.00	121.50	3	68	4.37%
2018/11/27	4	120.75	0	0.00	122.00	4	69	5.74%
2018/11/26	10	121.65	0	0.00	122.00	10	69	14.36%
2018/11/22	6	121.75	0	0.00	121.50	6	71	8.37%
2018/11/15	3	120.50	0	0.00	121.50	3	79	3.77%
2018/11/13	8	121.13	0	0.00	121.50	8	79	10.01%
2018/11/09	10	126.50	0	0.00	124.00	10	80	12.44%
2018/11/07	10	126.80	0	0.00	126.50	10	79	12.53%
2018/11/06	7	126.79	0	0.00	126.50	7	81	8.61%
2018/11/05	3	129.17	0	0.00	129.50	3	80	3.72%
2018/11/01	5	119.00	0	0.00	120.00	5	77	6.46%
2018/10/25	5	120.00	0	0.00	119.50	5	88	5.65%
2018/10/24	8	121.00	0	0.00	121.50	8	87	9.16%
2018/10/23	7	121.00	0	0.00	121.50	7	87	8.01%
2018/08/31	1	129.00	0	0.00	129.50	1	108	0.92%
2018/08/07	1	136.50	1	134.00	132.00	0	111	0.00%
2018/08/06	0	0.00	1	129.50	132.00	-1	104	-0.96%
2018/07/12	2	128.25	1	128.00	124.00	1	99	1.00%
2018/04/13	1	131.00	0	0.00	130.50	1	148	0.67%
2018/02/21	2	126.50	0	0.00	127.50	2	147	1.36%
2018/02/12	1	127.00	0	0.00	124.00	1	146	0.68%
2018/02/09	2	114.25	1	120.00	126.00	1	144	0.69%
2018/02/08	2	126.00	0	0.00	126.00	2	121	1.64%
2018/02/02	1	159.50	0	0.00	161.00	1	90	1.10%