材料-KY (4763)-凱基-大安券商分點個股進出

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

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-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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
2024/11/22	0	0.00	1	853.00	853.00	-1	2,100	-0.05%
2024/11/21	1	853.00	0	0.00	847.00	1	2,118	0.05%
2024/11/18	0.1	830.00	0	0.00	819.00	0.1	2,158	0.00%
2024/11/15	0	850.00	0	0.00	846.00	0	2,181	0.00%
2024/11/14	0.1	845.00	0	0.00	851.00	0.1	2,186	0.00%
2024/11/12	0	878.00	0	0.00	873.00	0	2,140	0.00%
2024/10/09	0	0.00	0.6	862.46	858.00	-0.6	2,186	-0.03%
2024/10/08	0	0.00	5	860.00	872.00	-5	2,169	-0.23%
2024/10/07	5	882.00	5	886.00	881.00	0	2,161	0.00%
2024/09/25	0	0.00	1	907.00	904.00	-1	2,194	-0.05%
2024/09/19	2	888.50	2	883.00	901.00	0	2,245	0.00%
2024/09/18	3	862.00	4	861.50	875.00	-1	2,270	-0.04%
2024/09/16	2	849.00	2.2	849.55	844.00	-0.2	2,302	-0.01%
2024/09/13	1	854.00	1	852.00	845.00	0	2,349	0.00%
2024/09/12	0	0.00	4	850.00	865.00	-4	2,333	-0.17%
2024/09/11	0	0.00	18	950.67	959.00	-18	2,265	-0.79%
2024/09/09	0	0.00	3	953.00	954.00	-3	2,193	-0.14%
2024/09/06	2	947.50	12	945.08	962.00	-10	2,178	-0.46%
2024/09/05	2	973.50	19	980.84	943.00	-17	2,152	-0.79%
2024/09/04	10	961.30	1.1	976.27	951.00	8.9	2,086	0.43%
2024/09/03	8.3	970.84	13	985.69	989.00	-4.7	2,028	-0.23%
2024/09/02	9	946.00	9.1	941.38	959.00	-0.1	1,963	-0.01%
2024/08/30	1	918.00	0	0.00	921.00	1	1,914	0.05%
2024/08/29	0	0.00	26	924.46	922.00	-26	1,899	-1.37%
2024/08/28	24	919.29	2	926.50	924.00	22	1,886	1.17%
2024/08/27	9.1	907.77	7	913.29	908.00	2.1	1,896	0.11%
2024/08/26	2	919.00	1.1	915.63	889.00	0.9	1,885	0.05%
2024/08/23	1	885.00	2.1	887.62	897.00	-1.1	1,826	-0.06%
2024/08/22	0	0.00	0.1	895.00	883.00	-0.1	1,821	-0.01%
2024/08/21	0	0.00	1	888.00	896.00	-1	1,807	-0.06%
2024/08/19	1	875.00	5	873.80	880.00	-4	1,793	-0.22%
2024/08/16	0	0.00	0.1	844.00	843.00	-0.1	1,755	-0.01%
2024/08/14	2	824.00	5	849.00	824.00	-3	1,781	-0.17%
2024/08/13	0.3	806.20	0	0.00	803.00	0.3	1,789	0.01%
2024/08/09	0	0.00	1	820.00	809.00	-1	1,842	-0.05%
2024/08/08	4	824.25	0	0.00	806.00	4	1,838	0.22%
2024/08/07	0	841.00	3	834.67	845.00	-3	1,869	-0.16%
2024/08/06	9	747.11	9.2	768.77	769.00	-0.2	1,847	-0.01%
2024/08/05	3	804.33	2	788.00	765.00	1	1,810	0.06%
2024/08/02	13.1	867.44	2	879.00	850.00	11.1	1,782	0.62%
2024/08/01	5	860.62	8	879.63	886.00	-3	1,791	-0.17%
2024/07/31	2	859.00	3	864.00	862.00	-1	1,822	-0.05%
2024/07/30	4	792.50	4.2	803.81	810.00	-0.2	1,822	-0.01%
2024/07/22	5	810.60	3	796.00	796.00	2	1,865	0.11%
2024/07/19	2	863.50	0	0.00	849.00	2	1,840	0.11%
2024/07/17	1	888.00	0	0.00	890.00	1	1,871	0.05%
2024/07/16	4.3	884.44	0.1	898.29	884.00	4.2	1,926	0.22%
2024/07/10	6	874.02	0	0.00	876.00	6	2,074	0.29%
2024/07/09	6.4	883.89	1	871.00	871.00	5.4	2,086	0.26%
2024/07/08	14	896.57	0	0.00	889.00	14	2,076	0.67%
2024/07/05	1	919.00	0	0.00	907.00	1	2,070	0.05%
2024/07/04	1	921.00	2	933.00	918.00	-1	2,077	-0.05%
2024/07/02	2	905.48	6	904.00	897.00	-4	2,098	-0.19%
2024/07/01	3	885.67	1	898.00	896.00	2	2,126	0.09%
2024/06/28	11	899.27	0	0.00	891.00	11	2,174	0.51%
2024/06/27	7	915.86	20	919.85	911.00	-13	2,173	-0.60%
2024/06/26	22	912.36	1	918.00	920.00	21	2,151	0.98%
2024/06/25	2	865.50	1	878.00	889.00	1	2,121	0.05%
2024/06/24	3	907.67	1	934.00	882.00	2	2,092	0.10%
2024/06/21	5.1	929.19	4	929.00	924.00	1.1	2,040	0.05%
2024/06/20	0	0.00	1	878.00	879.00	-1	1,993	-0.05%
2024/06/14	0	833.00	0	0.00	838.00	0	2,007	0.00%
2024/06/13	0	0.00	1	838.00	838.00	-1	2,014	-0.05%
2024/06/12	1	806.00	2	811.00	812.00	-1	2,014	-0.05%
2024/06/07	1	821.00	0	0.00	820.00	1	2,103	0.05%
2024/06/04	0	0.00	10	831.40	829.00	-10	2,264	-0.44%
2024/05/31	1	860.00	0.1	855.00	827.00	1	2,421	0.04%
2024/05/30	1.1	839.00	4	862.75	857.00	-3	2,423	-0.12%
2024/05/28	1	832.00	0	0.00	836.00	1	2,567	0.04%
2024/05/24	2	804.00	2	818.50	815.00	0	2,670	0.00%
2024/05/23	4	817.50	0.1	815.00	809.00	3.9	2,776	0.14%
2024/05/22	12	847.67	0	0.00	834.00	12	2,787	0.43%
2024/05/21	0	840.00	0	0.00	835.00	0	2,793	0.00%
2024/05/20	1.1	864.86	1	837.00	839.00	0.1	2,815	0.00%
2024/05/14	0	0.00	1	801.00	803.00	-1	2,826	-0.04%
2024/05/13	1.1	827.23	4	826.00	808.00	-2.9	2,822	-0.10%
2024/05/10	3.1	774.65	1	778.00	783.00	2.1	2,773	0.08%
2024/05/08	5	754.00	1	770.00	773.00	4	2,787	0.14%
2024/05/07	1	777.00	0	0.00	745.00	1	2,811	0.04%
2024/05/06	4	758.25	0	0.00	752.00	4	2,804	0.14%
2024/05/03	2	799.50	0	0.00	794.00	2	2,761	0.07%
2024/05/02	1	822.00	0	0.00	825.00	1	2,771	0.04%
2024/04/30	1	806.00	2	819.00	819.00	-1	2,817	-0.04%
2024/04/29	0	0.00	4.1	800.41	808.00	-4.1	2,819	-0.14%
2024/04/26	0	782.00	0	0.00	779.00	0	2,816	0.00%
2024/04/25	1	752.29	2	762.00	762.00	-1	2,816	-0.03%
2024/04/24	0	0.00	29	750.28	778.00	-29	2,833	-1.02%
2024/04/23	0	734.00	42	730.36	733.00	-42	2,832	-1.48%
2024/04/22	6	731.83	111	732.41	730.00	-105	2,852	-3.68%	大賣/鉅額交易
2024/04/19	7	763.61	62	768.42	764.00	-55	2,836	-1.94%
2024/04/18	0	0.00	47	807.43	810.00	-47	2,802	-1.68%
2024/04/16	5	862.80	0	0.00	821.00	5	2,850	0.18%
2024/04/15	3	908.67	0	0.00	900.00	3	2,862	0.10%
2024/04/12	1	907.00	1	918.00	917.00	0	2,993	0.00%
2024/04/11	1	905.00	0	0.00	904.00	1	3,072	0.03%
2024/04/10	1	921.00	1	936.00	915.00	0	3,130	0.00%
2024/04/09	6	923.67	0	0.00	920.00	6	3,151	0.19%
2024/04/08	4	942.50	2	958.00	942.00	2	3,138	0.06%
2024/04/03	0	0.00	1	978.00	965.00	-1	3,113	-0.03%
2024/04/02	2	960.00	7	941.57	951.00	-5	3,095	-0.16%
2024/04/01	1	906.00	1	919.00	907.00	0	3,059	0.00%
2024/03/28	1	897.00	1	893.00	896.00	0	3,114	0.00%
2024/03/27	2	893.50	0	0.00	892.00	2	3,238	0.06%
2024/03/26	1	891.00	0	0.00	888.00	1	3,279	0.03%
2024/03/25	0	0.00	1	903.00	900.00	-1	3,284	-0.03%
2024/03/21	0	0.00	3	922.67	919.00	-3	3,298	-0.09%
2024/03/20	1	889.00	0	0.00	883.00	1	3,289	0.03%
2024/03/13	4	908.00	4	937.50	898.00	0	3,410	0.00%
2024/03/08	2	912.50	0	0.00	879.00	2	3,501	0.06%
2024/03/07	2	960.00	0	0.00	940.00	2	3,475	0.06%
2024/03/06	1	1025.00	0	0.00	978.00	1	3,502	0.03%
2024/03/04	1	1050.00	1	1090.00	1050.00	0	3,440	0.00%
2024/03/01	0	0.00	8.3	1001.39	1020.00	-8.3	3,381	-0.24%
2024/02/29	1	960.00	0	0.00	968.00	1	3,315	0.03%
2024/02/27	5	919.60	5	935.20	948.00	0	3,312	0.00%
2024/02/26	4	951.98	6	913.24	950.00	-2	3,261	-0.06%
2024/02/23	0	0.00	1	868.00	869.00	-1	3,180	-0.03%
2024/02/22	3	859.33	0	0.00	858.00	3	3,215	0.09%
2024/02/21	1	878.00	1	882.00	865.00	0	3,279	0.00%
2024/02/20	4	877.25	0	0.00	871.00	4	3,335	0.12%
2024/02/19	3	841.33	4	858.75	871.00	-1	3,345	-0.03%
2024/02/16	3	850.33	0	0.00	849.00	3	3,401	0.09%
2024/02/15	0	0.00	3	867.67	873.00	-3	3,476	-0.09%
2024/02/01	2	831.50	1	833.00	832.00	1	3,707	0.03%
2024/01/31	2	858.00	2	858.50	842.00	0	3,750	0.00%
2024/01/30	11	864.09	23	871.78	868.00	-12	3,807	-0.32%
2024/01/29	0	0.00	6	860.83	865.00	-6	3,848	-0.16%
2024/01/25	1	852.00	1	832.00	830.00	0	3,988	0.00%
2024/01/24	1	862.00	1	854.00	852.00	0	4,045	0.00%
2024/01/23	1	840.00	1	840.00	838.00	0	4,089	0.00%
2024/01/22	3	836.00	1	844.00	840.00	2	4,115	0.05%
2024/01/19	1	844.00	1	837.00	833.00	0	4,167	0.00%
2024/01/18	1	852.00	3	844.00	836.00	-2	4,222	-0.05%
2024/01/17	4	834.25	3	843.67	838.00	1	4,231	0.02%
2024/01/16	2	869.50	0	0.00	857.00	2	4,224	0.05%
2024/01/15	2	874.50	1	884.00	881.00	1	4,242	0.02%
2024/01/12	0	0.00	1	874.00	874.00	-1	4,250	-0.02%
2024/01/11	3.6	884.13	2.1	881.71	894.00	1.5	4,278	0.04%
2024/01/10	10	864.00	1	864.00	864.00	9	4,259	0.21%
2024/01/09	0	0.00	1	879.00	865.00	-1	4,295	-0.02%
2024/01/08	3	855.00	8	869.88	870.00	-5	4,269	-0.12%
2024/01/05	1	793.00	5	816.60	823.00	-4	4,201	-0.10%
2024/01/04	1	761.00	1	778.00	801.00	0	4,183	0.00%
2024/01/03	11	764.64	3	761.00	761.00	8	4,157	0.19%
2024/01/02	2	793.00	2	782.00	782.00	0	4,215	0.00%
2023/12/29	3	815.00	5	802.80	798.00	-2	4,246	-0.05%
2023/12/27	2	802.00	1	804.00	797.00	1	4,291	0.02%
2023/12/26	6	819.17	0	0.00	810.00	6	4,305	0.14%
2023/12/25	1	840.00	0	0.00	820.00	1	4,308	0.02%
2023/12/22	5	844.80	2	848.50	832.00	3	4,285	0.07%
2023/12/20	3	791.00	3	785.33	791.00	0	4,238	0.00%
2023/12/19	4	778.50	4	778.50	781.00	0	4,267	0.00%
2023/12/15	1	787.00	1	800.00	787.00	0	4,292	0.00%
2023/12/14	6	790.50	1	786.00	786.00	5	4,326	0.12%
2023/12/13	18	805.00	8	802.25	799.00	10	4,348	0.23%
2023/12/12	4	772.00	4	778.75	778.00	0	4,353	0.00%
2023/12/08	20	801.95	6	798.83	802.00	14	4,362	0.32%
2023/12/07	15	808.13	0	0.00	805.00	15	4,388	0.34%
2023/12/06	24	808.27	8	820.75	796.00	16	4,384	0.37%
2023/12/05	9	834.89	187	822.12	828.00	-178	4,332	-4.11%	大賣/鉅額交易
2023/12/04	4.1	901.00	45	904.27	898.00	-40.9	4,320	-0.95%
2023/12/01	5	907.40	4	923.25	929.00	1	4,334	0.02%
2023/11/30	11	887.37	3	885.67	887.00	8	4,310	0.19%
2023/11/29	13	882.07	0	0.00	870.00	13	4,358	0.30%
2023/11/28	83	845.95	4	859.00	860.00	79	4,463	1.77%
2023/11/24	1	871.00	29	877.52	859.00	-28	4,602	-0.61%
2023/11/22	1	908.00	1	914.00	907.00	0	4,732	0.00%
2023/11/21	3	908.02	2	914.50	905.00	1	4,772	0.02%
2023/11/20	3	932.00	51	923.00	923.00	-48	4,814	-1.00%
2023/11/17	41	992.77	6	978.00	966.00	35	4,783	0.73%
2023/11/16	22	971.64	1	977.00	967.00	21	4,770	0.44%
2023/11/15	0	0.00	4	975.50	958.00	-4	4,762	-0.08%
2023/11/14	18	944.17	7	953.29	959.00	11	4,826	0.23%
2023/11/13	17	911.06	62	953.34	893.00	-45	4,779	-0.94%
2023/11/10	2.3	1003.36	0	0.00	982.00	2.3	4,693	0.05%
2023/11/09	2	1010.00	2	1027.50	1030.00	0	4,649	0.00%
2023/11/08	20	1057.75	6.1	1040.82	1045.00	13.9	4,672	0.30%
2023/11/07	8	1043.13	8	1043.75	1040.00	0	4,685	0.00%
2023/11/06	25.1	985.14	10	998.30	1010.00	15.1	4,686	0.32%
2023/11/03	75	972.25	5	966.29	945.00	70	4,686	1.49%
2023/11/02	8	978.50	4	983.00	972.00	4	4,680	0.09%
2023/11/01	21	966.19	3	967.00	981.00	18	4,608	0.39%
2023/10/31	7	1076.38	50	1026.68	968.00	-43	4,555	-0.94%
2023/10/30	4	1073.75	3	1080.00	1075.00	1	4,532	0.02%
2023/10/27	30	1084.83	30	1097.50	1075.00	0	4,573	0.00%
2023/10/26	5	1173.00	21	1154.05	1135.00	-16	4,546	-0.35%
2023/10/25	79	1194.37	25	1175.00	1155.00	54	4,507	1.20%
2023/10/23	6	1170.83	1	1185.00	1165.00	5	4,586	0.11%
2023/10/17	4	1198.75	3	1191.67	1165.00	1	4,550	0.02%
2023/10/16	1	1205.00	1	1220.00	1235.00	0	4,523	0.00%
2023/10/13	2	1197.50	2	1202.50	1185.00	0	4,521	0.00%
2023/10/12	3	1100.00	5	1138.00	1180.00	-2	4,495	-0.04%
2023/10/11	13	1088.46	12	1095.42	1075.00	1	4,484	0.02%
2023/10/06	2	1112.50	2	1112.50	1090.00	0	4,533	0.00%
2023/10/05	1	1095.00	1	1105.00	1120.00	0	4,529	0.00%
2023/10/03	32	1052.97	3	1048.33	1050.00	29	4,611	0.63%
2023/09/26	10	1110.00	0.1	1140.00	1115.00	9.9	4,946	0.20%
2023/09/25	11	1111.82	1	1120.00	1160.00	10	4,963	0.20%
2023/09/21	0	0.00	80	1020.81	1045.00	-80	5,074	-1.58%
2023/09/20	0.1	1045.00	60	1054.17	1030.00	-59.9	5,125	-1.17%
2023/09/19	20	1100.00	0	0.00	1070.00	20	5,098	0.39%
2023/09/18	2	1205.00	2	1230.00	1155.00	0	5,071	0.00%
2023/09/15	1	1185.00	1	1175.00	1185.00	0	5,020	0.00%
2023/09/12	2	1032.50	2	1022.50	1040.00	0	5,055	0.00%
2023/09/11	3	1051.67	56	1044.38	1055.00	-53	5,052	-1.05%
2023/09/08	1	1060.25	41	1071.46	1060.00	-40	5,051	-0.79%
2023/09/07	4	1098.75	4	1100.00	1095.00	0	5,116	0.00%
2023/09/06	4	1066.25	4.1	1064.76	1045.00	-0.1	5,045	0.00%
2023/09/05	0	0.00	3	1023.33	1090.00	-3	5,000	-0.06%
2023/09/04	6	988.50	6	989.33	997.00	0	4,978	0.00%
2023/09/01	12	956.17	12	969.83	990.00	0	5,038	0.00%
2023/08/31	6	915.83	8	927.00	936.00	-2	5,005	-0.04%
2023/08/30	1	910.00	5	905.40	912.00	-4	4,962	-0.08%
2023/08/29	1	822.00	13	855.92	880.00	-12	5,027	-0.24%
2023/08/28	6	813.67	0	0.00	810.00	6	5,005	0.12%
2023/08/25	7	822.43	69	824.24	835.00	-62	5,005	-1.24%
2023/08/24	5	832.20	10	843.00	850.00	-5	4,983	-0.10%
2023/08/23	35	784.29	3	795.33	791.00	32	4,905	0.65%
2023/08/22	5	812.60	5	823.60	792.00	0	4,913	0.00%
2023/08/21	12	780.17	1	796.00	787.00	11	4,909	0.22%
2023/08/18	16	822.13	62	783.03	756.00	-46	4,934	-0.93%
2023/08/17	0	0.00	4	796.75	813.00	-4	4,887	-0.08%
2023/08/16	6	766.33	2	778.50	771.00	4	4,905	0.08%
2023/08/15	4	766.50	4	774.25	776.00	0	4,942	0.00%
2023/08/14	8.1	748.15	4	751.00	743.00	4.1	5,002	0.08%
2023/08/11	5	759.00	6	775.83	772.00	-1	5,062	-0.02%
2023/08/10	33	763.18	18	783.61	750.00	15	5,058	0.30%
2023/08/09	36	843.61	8.1	870.49	833.00	27.9	5,070	0.55%
2023/08/08	6.1	904.74	4	915.00	899.00	2.1	5,113	0.04%
2023/08/07	1	878.00	6.1	892.17	907.00	-5.1	5,146	-0.10%
2023/08/04	9	840.33	8	850.13	842.00	1	5,224	0.02%
2023/08/02	19	876.68	98	853.89	841.00	-79	5,277	-1.50%
2023/08/01	89	868.76	6	923.51	850.00	83	5,314	1.56%
2023/07/31	5	974.60	4	980.00	938.00	1	5,331	0.02%
2023/07/28	0	0.00	1	955.00	950.00	-1	5,415	-0.02%
2023/07/27	32	882.03	2	927.50	925.00	30	5,565	0.54%
2023/07/26	46	914.06	8	930.13	898.00	38	5,634	0.67%
2023/07/25	26	896.08	0	0.00	911.00	26	5,649	0.46%
2023/07/24	14	857.00	8	866.63	829.00	6	5,778	0.10%
2023/07/21	1	811.00	1	815.00	841.00	0	5,752	0.00%
2023/07/19	1	780.00	35	776.51	774.00	-34	5,651	-0.60%
2023/07/18	46	785.80	0	0.00	779.00	46	5,611	0.82%
2023/07/17	0	0.00	35	751.40	767.00	-35	5,554	-0.63%
2023/07/14	5	732.00	5	744.00	757.00	0	5,498	0.00%
2023/07/13	6	735.33	18	714.17	712.00	-12	5,438	-0.22%
2023/07/12	60	697.90	6	701.00	722.00	54	5,340	1.01%
2023/07/11	6	686.50	7	686.86	679.00	-1	5,256	-0.02%
2023/07/10	5	650.60	20	653.80	658.00	-15	5,166	-0.29%
2023/07/07	17	643.29	7	654.43	655.00	10	5,115	0.20%
2023/07/06	13	656.84	12	655.50	660.00	1	5,028	0.02%
2023/07/05	9	616.89	19	624.63	649.00	-10	4,948	-0.20%
2023/07/04	25	578.08	48	581.83	590.00	-23	4,860	-0.47%
2023/07/03	31	536.58	15	551.47	555.00	16	4,768	0.34%
2023/06/30	66	565.47	2	572.00	552.00	64	4,710	1.36%
2023/06/29	126	560.21	19	568.47	575.00	107	4,618	2.32%	大買/鉅額交易
2023/06/28	102	539.55	3	541.33	542.00	99	4,509	2.20%	大買/
2023/06/27	2	515.00	2	522.50	517.00	0	4,423	0.00%
2023/06/26	4	515.50	2	526.50	515.00	2	4,507	0.04%
2023/06/19	0	0.00	20	553.00	544.00	-20	5,080	-0.39%
2023/06/16	36	555.33	15	565.80	562.00	21	5,139	0.41%
2023/06/14	2	520.50	2	530.50	528.00	0	5,232	0.00%
2023/06/13	20	531.20	16	535.25	531.00	4	5,286	0.08%
2023/06/12	7	515.00	2	522.50	516.00	5	5,274	0.09%
2023/06/07	5	531.80	38	542.63	533.00	-33	5,577	-0.59%
2023/06/06	10	540.00	0	0.00	550.00	10	5,565	0.18%
2023/06/05	32	515.28	0	0.00	522.00	32	5,695	0.56%
2023/06/02	30	551.77	1	563.00	506.00	29	5,800	0.50%
2023/06/01	51	539.55	1	548.00	553.00	50	5,780	0.87%
2023/05/31	0	0.00	2	542.00	527.00	-2	5,918	-0.03%
2023/05/26	1	559.00	0	0.00	556.00	1	6,499	0.02%
2023/05/25	1	580.00	1	565.00	560.00	0	6,593	0.00%
2023/05/24	0	0.00	1	555.00	563.00	-1	6,653	-0.02%
2023/05/23	1	576.00	107	581.73	565.00	-106	6,694	-1.58%	大賣/鉅額交易
2023/05/22	4	598.25	3	592.67	599.00	1	6,674	0.01%
2023/05/18	38	561.68	3	557.00	558.00	35	6,685	0.52%
2023/05/17	21	552.24	1	561.00	557.00	20	6,750	0.30%
2023/05/16	5	522.00	4	522.25	520.00	1	6,714	0.01%
2023/05/15	5	532.00	0	547.00	522.00	5	6,712	0.07%
2023/05/12	6	529.02	6	523.00	546.00	0	6,806	0.00%
2023/05/11	23	528.04	3	521.00	520.00	20	6,816	0.29%
2023/05/10	25	535.72	0	0.00	528.00	25	6,948	0.36%
2023/05/09	14	530.00	14	521.50	515.00	0	7,101	0.00%
2023/05/08	10	523.20	10	527.30	511.00	0	7,094	0.00%
2023/05/05	10	549.30	11	547.91	548.00	-1	7,103	-0.01%
2023/05/04	0	0.00	1	548.00	545.00	-1	7,112	-0.01%
2023/05/03	5	516.80	4	515.75	530.00	1	7,234	0.01%
2023/05/02	12	493.92	12	509.83	517.00	0	7,232	0.00%
2023/04/28	1	462.00	2	463.50	470.50	-1	7,254	-0.01%
2023/04/27	4	418.75	4	427.38	428.00	0	7,463	0.00%
2023/04/25	0	0.00	1	437.00	427.50	-1	7,915	-0.01%
2023/04/14	0	0.00	4	439.50	471.00	-4	9,517	-0.04%
2023/04/12	4	436.88	2	444.00	436.50	2	9,734	0.02%
2023/04/10	1	400.00	12	416.50	437.00	-11	9,805	-0.11%
2023/04/07	3	377.83	2	379.50	400.00	1	9,816	0.01%
2023/04/06	0	0.00	5	362.00	364.00	-5	9,765	-0.05%
2023/03/31	8	343.69	3	350.00	348.00	5	9,778	0.05%
2023/03/30	0	0.00	0	335.00	335.00	0	9,864	0.00%
2023/03/29	0	0.00	8	329.25	329.50	-8	9,909	-0.08%
2023/03/28	6	312.25	16	326.63	320.50	-10	9,950	-0.10%
2023/03/27	45	325.00	10	329.00	322.50	35	9,937	0.35%
2023/03/24	2	310.25	42.1	328.86	307.00	-40.1	9,843	-0.41%
2023/03/23	31	329.15	12	329.42	333.00	19	9,649	0.20%
2023/03/22	12	323.00	3	321.50	330.50	9	9,436	0.10%
2023/03/17	5	305.60	5.1	308.09	306.50	-0.1	9,206	0.00%
2023/03/16	6	307.08	7	305.86	307.00	-1	9,055	-0.01%
2023/03/15	7	306.86	7	305.71	302.00	0	8,993	0.00%
2023/03/14	15	307.43	105	310.88	299.00	-90	8,930	-1.01%	大賣/
2023/03/13	72	322.61	12	314.67	321.50	60	8,749	0.69%
2023/03/10	4	325.38	132	322.72	321.50	-128	8,685	-1.47%	大賣/鉅額交易
2023/03/09	3.1	332.52	75	336.31	335.00	-71.9	8,591	-0.84%
2023/03/08	2	336.50	2	336.00	341.00	0	8,474	0.00%
2023/03/07	21	358.02	5	352.50	347.50	16	8,264	0.19%
2023/03/06	66	347.75	6	350.08	348.00	60	8,170	0.73%
2023/03/03	83	335.96	13	334.19	338.00	70	8,065	0.87%
2023/03/02	100	315.52	5	317.80	318.00	95	7,875	1.21%
2023/03/01	9	314.06	9	315.72	307.50	0	7,758	0.00%
2023/02/24	6	335.25	11	352.91	339.00	-5	7,589	-0.07%
2023/02/23	7	354.79	0	0.00	356.00	7	7,252	0.10%
2023/02/22	0	0.00	1	314.00	324.00	-1	7,156	-0.01%
2023/02/21	9	319.11	9	318.06	318.00	0	7,113	0.00%
2023/02/20	4	306.38	3	308.67	312.50	1	7,095	0.01%
2023/02/17	11	300.27	41	302.50	301.00	-30	7,039	-0.43%
2023/02/16	11	307.05	11	304.91	306.00	0	7,017	0.00%
2023/02/15	19	304.76	17	303.71	310.00	2	6,954	0.03%
2023/02/14	3	297.00	3	296.50	297.50	0	6,802	0.00%
2023/02/13	32	290.86	2	288.75	289.50	30	6,722	0.45%
2023/02/10	9	293.78	9	294.83	286.00	0	6,710	0.00%
2023/02/09	18	299.03	52	294.24	291.50	-34	6,540	-0.52%
2023/02/08	13	295.27	10	298.15	299.50	3	6,420	0.05%
2023/02/07	3	284.33	2	291.50	293.50	1	6,241	0.02%
2023/02/06	5	260.80	5	263.80	267.00	0	5,999	0.00%
2023/02/03	36	261.54	12	261.08	260.50	24	5,925	0.41%
2023/02/02	13	272.85	13	270.00	269.50	0	5,794	0.00%
2023/02/01	14	276.96	12	279.21	271.00	2	5,688	0.04%
2023/01/31	5	287.40	5	289.40	288.00	0	5,439	0.00%
2023/01/30	15	282.10	60	278.68	283.00	-45	5,267	-0.85%
2023/01/17	4	274.88	19	275.76	276.00	-15	5,107	-0.29%
2023/01/16	23	263.35	25	266.26	275.00	-2	4,814	-0.04%
2023/01/13	54	260.32	39	259.51	254.50	15	4,476	0.34%
2023/01/12	74	253.80	25	250.82	272.00	49	4,215	1.16%
2023/01/11	33	247.00	33	246.86	251.00	0	3,927	0.00%
2023/01/10	0	0.00	64	239.98	246.00	-64	3,669	-1.74%
2023/01/09	5	213.80	8	220.50	234.00	-3	3,333	-0.09%
2023/01/06	47	207.73	4	208.88	213.00	43	3,140	1.37%
2023/01/05	27	206.87	7	206.00	208.00	20	3,037	0.66%
2023/01/04	50	203.59	84	202.32	209.50	-34	2,961	-1.15%
2023/01/03	10.5	186.29	14	189.86	195.50	-3.5	2,701	-0.13%
2022/12/30	5.5	181.00	5	179.90	178.00	0.5	2,652	0.02%
2022/12/29	33	183.80	0	0.00	187.00	33	2,590	1.27%
2022/12/27	0	0.00	2.4	175.76	178.50	-2.4	2,593	-0.09%
2022/12/26	1	168.00	0	0.00	169.00	1	2,543	0.04%
2022/12/23	2	173.25	10	176.00	172.00	-8	2,534	-0.32%
2022/12/22	1	188.00	0	0.00	180.00	1	2,503	0.04%
2022/12/21	0	0.00	3	175.07	185.00	-3	2,407	-0.13%
2022/12/20	3	171.67	11	175.77	168.50	-8	2,357	-0.34%
2022/12/19	18	173.03	2.1	174.43	173.00	15.9	2,310	0.69%
2022/12/16	2	178.75	0	0.00	176.50	2	2,311	0.09%
2022/12/15	0.1	180.00	50	177.50	179.00	-49.9	2,307	-2.16%
2022/12/14	0	0.00	2	177.00	177.00	-2	2,308	-0.09%
2022/12/13	3	172.83	1	173.50	173.00	2	2,317	0.09%
2022/12/09	19	181.08	10	181.90	185.00	9	2,253	0.40%
2022/12/08	26	168.77	6	171.00	171.00	20	2,175	0.92%
2022/12/07	0	0.00	1	167.00	165.50	-1	2,180	-0.05%
2022/12/06	28	168.50	6	168.50	164.50	22	2,174	1.01%
2022/12/01	0	0.00	1	171.00	172.00	-1	2,180	-0.05%
2022/11/28	5	173.00	5	171.00	173.50	0	2,199	0.00%
2022/11/18	0	0.00	1	158.00	157.50	-1	1,949	-0.05%
2022/11/16	2	141.00	0	0.00	145.00	2	1,844	0.11%
2022/11/14	0	0.00	2	132.00	132.00	-2	1,749	-0.11%
2022/11/10	0	0.00	2	128.00	128.00	-2	1,652	-0.12%
2022/11/08	4	125.00	1	126.51	124.50	3	1,629	0.18%
2022/11/07	1	123.00	0	0.00	122.00	1	1,566	0.06%
2022/11/03	0	0.00	1	122.50	123.00	-1	1,518	-0.07%
2022/11/02	1	119.50	0	0.00	120.00	1	1,469	0.07%
2022/10/06	2	138.75	2	137.00	135.00	0	1,107	0.00%
2022/10/05	0.4	137.00	0	0.00	136.00	0.4	1,044	0.03%
2022/10/03	1	120.50	1	120.50	120.00	0	915	0.00%
2022/09/28	0	127.00	1	126.50	124.50	-1	891	-0.11%
2022/09/27	0	129.00	0	0.00	133.00	0	874	0.00%
2022/09/14	15.2	138.55	35	136.87	143.00	-19.8	712	-2.78%
2022/09/07	0	135.00	0	0.00	129.00	0	574	0.00%
2022/09/05	0	0.00	1	140.00	136.00	-1	505	-0.20%
2022/09/02	1	131.00	2	130.00	131.00	-1	464	-0.22%
2022/08/26	1	128.50	0	0.00	128.00	1	465	0.21%
2022/08/24	0	0.00	1	125.00	122.50	-1	422	-0.24%
2022/08/19	0	0.00	3	122.50	125.00	-3	367	-0.82%
2022/08/16	0	0.00	0.2	118.00	119.00	-0.2	320	-0.06%
2022/08/15	0	0.00	0.4	118.00	118.00	-0.4	297	-0.14%
2022/08/09	0	0.00	18	110.00	111.00	-18	273	-6.58%
2022/07/19	5	103.50	0	0.00	104.00	5	265	1.89%
2022/07/18	19	106.00	0	0.00	105.50	19	260	7.29%
2022/07/01	0	0.00	1	106.00	106.00	-1	249	-0.40%
2022/06/28	0	0.00	16	111.31	112.00	-16	236	-6.76%
2022/06/27	0	0.00	122	113.07	112.50	-122	235	-51.86%	大賣/鉅額交易
2022/06/24	0	0.00	20	113.50	111.50	-20	232	-8.59%
2022/06/23	0	0.00	10	111.00	110.50	-10	230	-4.35%
2022/06/22	0	0.00	10	111.50	111.50	-10	230	-4.35%
2022/05/25	5	100.00	0	0.00	101.00	5	195	2.56%
2022/05/24	5	100.00	0	0.00	100.00	5	202	2.47%
2022/05/12	2	98.30	0	0.00	97.10	2	215	0.93%
2022/05/03	5	95.30	0	0.00	94.60	5	228	2.19%
2022/04/27	2	98.30	0	0.00	98.20	2	240	0.83%
2022/04/25	7	98.41	0	0.00	98.60	7	245	2.85%
2022/04/18	10	99.63	0	0.00	100.50	10	261	3.82%
2022/04/15	17	99.22	0	0.00	99.30	17	261	6.51%
2022/04/11	1	100.00	0	0.00	99.50	1	263	0.38%
2022/03/28	0	0.00	5	96.04	95.80	-5	244	-2.05%
2022/03/21	0	0.00	10	96.00	95.00	-10	241	-4.14%
2022/03/17	0	0.00	20	92.80	94.00	-20	241	-8.28%
2022/03/14	0	0.00	51	91.68	91.50	-51	232	-21.97%
2022/03/09	30	103.17	0	0.00	102.00	30	189	15.79%
2022/03/08	20	102.50	0	0.00	102.00	20	186	10.72%
2022/03/07	15	104.63	3	104.50	104.00	12	183	6.55%
2022/03/04	20	108.50	0	0.00	109.00	20	181	11.01%
2022/03/01	16	107.47	0	0.00	107.50	16	179	8.92%
2022/02/25	16	106.31	0	0.00	106.00	16	178	8.95%
2022/02/24	20	109.50	0	0.00	105.50	20	176	11.33%
2022/02/22	49	111.97	0	0.00	112.00	49	168	29.09%
2022/02/21	10	113.00	0	0.00	114.50	10	165	6.06%
2022/02/18	25	113.40	0	0.00	114.00	25	163	15.28%
2022/02/08	1	116.00	0	0.00	116.00	1	143	0.70%
2022/01/25	2	110.75	0	0.00	108.50	2	128	1.56%
2021/06/18	0	0.00	13.8	107.21	107.00	-13.8	242	-5.68%
2021/05/27	0	0.00	22	105.23	105.50	-22	285	-7.71%
2021/05/26	0	0.00	10	105.75	105.50	-10	286	-3.49%
2021/05/25	0	0.00	40	105.53	105.00	-40	288	-13.88%
2021/05/24	0	0.00	10	106.00	106.00	-10	290	-3.44%
2021/05/21	0	0.00	10	112.00	107.00	-10	290	-3.45%
2021/05/17	15	116.17	0	0.00	119.50	15	270	5.54%
2021/05/14	4	120.50	0	0.00	122.00	4	266	1.50%
2021/05/13	16	118.88	0	0.00	118.50	16	263	6.07%
2021/05/12	57	125.75	0	0.00	124.00	57	257	22.12%
2021/04/08	0	0.00	30	139.08	138.00	-30	213	-14.02%
2021/04/07	10	138.00	3	133.50	136.50	7	203	3.43%
2021/04/06	3	131.00	0	0.00	131.00	3	196	1.53%
2021/03/29	0	0.00	10	134.00	134.00	-10	197	-5.07%
2021/03/11	6	131.50	6	133.00	131.50	0	210	0.00%
2021/03/09	5	132.20	0	0.00	131.50	5	241	2.07%
2021/03/08	5	133.50	5	135.00	134.00	0	310	0.00%
2021/02/25	0	0.00	7	128.00	127.50	-7	324	-2.16%
2021/01/13	7	126.50	0	0.00	125.50	7	401	1.74%
2021/01/07	0	0.00	3	130.00	127.50	-3	424	-0.71%
2021/01/04	0	0.00	3	127.00	126.50	-3	472	-0.64%
2020/12/10	6	126.00	0	0.00	126.50	6	921	0.65%
2020/12/09	0	0.00	10	129.60	128.50	-10	920	-1.09%
2020/12/07	10	126.65	0	0.00	125.50	10	929	1.08%
2020/12/04	5	128.50	5	130.00	129.00	0	922	0.00%
2020/12/03	25	134.72	0	0.00	130.50	25	921	2.71%
2020/12/02	11	144.59	11	147.23	140.50	0	896	0.00%
2020/12/01	0	0.00	20	135.08	139.50	-20	824	-2.43%
2020/11/30	10	127.00	10	130.00	127.00	0	803	0.00%
2020/11/27	2	126.00	0	0.00	125.50	2	797	0.25%
2020/11/26	8	125.00	0	0.00	125.00	8	797	1.00%
2020/11/20	3	128.50	0	0.00	128.00	3	789	0.38%
2020/11/19	7	131.86	0	0.00	131.00	7	784	0.89%
2020/11/10	0	0.00	20	130.00	130.00	-20	761	-2.63%
2020/11/09	10	131.50	10	134.10	131.00	0	758	0.00%
2020/11/03	5	128.90	0	0.00	130.50	5	748	0.67%
2020/10/30	5	127.80	0	0.00	126.00	5	746	0.67%
2020/10/29	10	129.80	0	0.00	129.00	10	746	1.34%
2020/10/22	0	0.00	1	134.50	134.00	-1	727	-0.14%
2020/10/21	1	135.50	0	0.00	135.00	1	726	0.14%
2020/10/16	0	0.00	1	139.50	137.50	-1	716	-0.14%
2020/09/25	11	141.36	4	140.00	137.00	7	578	1.21%
2020/09/24	3	145.50	0	0.00	144.50	3	553	0.54%
2020/09/21	0	0.00	10	154.00	153.00	-10	462	-2.16%
2020/09/18	16	151.97	6	158.00	151.00	10	431	2.32%
2020/09/17	10	141.75	21	144.29	145.50	-11	301	-3.65%
2020/09/15	1	130.00	1	127.00	130.00	0	240	0.00%
2020/09/10	2	121.50	1	126.00	126.50	1	222	0.45%
2020/09/08	0	0.00	1	114.50	114.50	-1	208	-0.48%
2020/08/24	0	0.00	3	127.50	128.50	-3	209	-1.43%
2020/08/20	0	0.00	10	122.15	122.50	-10	213	-4.67%
2020/08/19	0	0.00	4	129.00	127.00	-4	212	-1.88%
2020/08/04	5	129.20	7	135.21	129.00	-2	259	-0.77%
2020/08/03	1	133.00	0	0.00	132.50	1	266	0.38%
2020/07/24	2	128.50	0	0.00	128.00	2	284	0.70%
2020/05/15	0	0.00	1	121.50	124.50	-1	335	-0.30%
2020/05/13	0	0.00	3	123.83	123.50	-3	337	-0.89%
2020/04/23	1	111.50	0	0.00	108.50	1	331	0.30%
2020/04/22	3	108.67	0	0.00	109.50	3	324	0.92%
2020/03/27	0	0.00	3	95.70	93.30	-3	354	-0.85%
2020/03/26	3	93.50	0	0.00	93.20	3	350	0.86%
2020/03/17	6	91.85	6	93.63	94.00	0	326	0.00%
2020/03/10	3	129.50	3	131.00	131.00	0	291	0.00%
2020/03/05	0	0.00	3	134.50	134.00	-3	284	-1.06%
2020/03/03	2	131.00	1	132.50	132.50	1	283	0.35%
2020/02/25	0	0.00	3	135.50	135.50	-3	281	-1.07%
2020/02/24	3	133.00	0	0.00	134.00	3	282	1.06%
2020/02/21	0	0.00	3	136.00	136.00	-3	286	-1.05%
2020/02/20	0	0.00	3	136.00	135.50	-3	290	-1.03%
2020/02/19	0	0.00	3	134.50	134.50	-3	288	-1.04%
2020/02/18	2	132.50	2	134.50	134.00	0	285	0.00%
2020/02/17	12	133.29	3	135.50	132.00	9	282	3.19%
2020/02/14	16	132.59	2	133.50	133.00	14	276	5.06%
2020/02/11	6	127.00	0	0.00	126.50	6	262	2.28%
2019/11/15	0	0.00	2	123.00	122.50	-2	160	-1.25%
2019/11/14	0	0.00	1	123.50	123.00	-1	160	-0.62%
2019/11/12	0	0.00	2	123.75	124.00	-2	160	-1.25%
2019/10/22	2	128.50	0	0.00	129.00	2	152	1.31%
2019/10/18	2	127.50	0	0.00	128.00	2	143	1.40%
2019/10/07	1	126.50	0	0.00	126.50	1	159	0.63%
2019/07/08	0	0.00	1	154.00	154.00	-1	249	-0.40%
2019/07/04	1	152.00	0	0.00	152.50	1	255	0.39%
2019/06/06	1	161.50	1	163.00	161.00	0	230	0.00%
2019/02/14	1	130.50	1	130.50	131.00	0	225	0.00%
2019/01/03	0	0.00	1	136.00	135.50	-1	186	-0.54%
2018/12/24	1	142.50	0	0.00	138.00	1	150	0.66%
2018/12/03	0	0.00	1	124.00	124.00	-1	67	-1.48%
2018/11/21	1	122.50	0	0.00	122.00	1	72	1.39%
2018/10/11	0	0.00	1	118.00	117.50	-1	86	-1.15%
2018/10/05	0	0.00	1	123.00	123.50	-1	84	-1.19%
2018/10/01	0	0.00	1	127.00	126.50	-1	92	-1.08%
2018/09/28	0	0.00	1	125.50	125.00	-1	94	-1.05%
2018/09/25	0	0.00	1	127.50	126.50	-1	98	-1.01%
2018/09/19	0	0.00	1	127.50	127.00	-1	101	-0.98%
2018/09/12	1	125.00	0	0.00	126.50	1	103	0.96%
2018/09/06	2	132.50	2	131.50	132.00	0	107	0.00%
2018/08/30	0	0.00	1	128.00	128.00	-1	110	-0.90%
2018/08/29	2	127.50	0	0.00	126.50	2	109	1.83%
2018/08/17	2	123.50	0	0.00	123.50	2	109	1.83%
2018/07/12	1	128.50	2	126.50	124.00	-1	99	-1.00%
2018/07/05	0	0.00	1	123.50	124.00	-1	93	-1.07%
2018/06/21	1	121.50	0	0.00	122.00	1	93	1.07%
2018/06/15	1	120.00	0	0.00	120.50	1	97	1.02%
2018/06/08	1	126.00	0	0.00	124.00	1	97	1.02%
2018/06/07	1	124.00	0	0.00	123.50	1	99	1.01%