材料-KY (4763)-元大-土城永寧券商分點個股進出

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
839
漲跌
▼22
漲幅
-2.56%
成交量
3,682張
產業
上市化學類股
208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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/20	1.3	836.76	0	839.85	839.00	1.3	2,815	0.05%
2024/05/17	0.1	854.30	0	0.00	861.00	0.1	2,814	0.00%
2024/05/15	0	835.00	1.3	836.25	834.00	-1.3	2,821	-0.04%
2024/05/14	1	815.00	0	802.00	803.00	1	2,826	0.03%
2024/05/13	0.3	831.00	1.2	839.17	808.00	-0.9	2,822	-0.03%
2024/05/10	0.2	788.50	0.1	774.42	783.00	0.1	2,773	0.00%
2024/05/09	1.1	778.64	1	780.00	760.00	0.1	2,774	0.00%
2024/05/08	1	773.00	0	769.33	773.00	1	2,787	0.04%
2024/05/07	1	745.14	0	756.60	745.00	1	2,811	0.04%
2024/05/06	2.6	752.97	0	754.00	752.00	2.6	2,804	0.09%
2024/05/03	2.2	797.65	0	810.00	794.00	2.1	2,761	0.08%
2024/05/02	0	828.00	0	0.00	825.00	0	2,771	0.00%
2024/04/30	1	807.98	0	0.00	819.00	1	2,817	0.04%
2024/04/29	1	810.00	4.4	823.34	808.00	-3.4	2,819	-0.12%
2024/04/26	0	788.69	0	780.00	779.00	0	2,816	0.00%
2024/04/25	3.1	760.33	2	760.01	762.00	1.1	2,816	0.04%
2024/04/24	0	0.00	0	761.22	778.00	0	2,833	0.00%
2024/04/23	1.5	735.07	0	738.50	733.00	1.4	2,832	0.05%
2024/04/22	0.3	738.30	0	738.00	730.00	0.3	2,852	0.01%
2024/04/19	1.4	764.43	3	799.97	764.00	-1.6	2,836	-0.06%
2024/04/18	1	812.95	0	811.00	810.00	1	2,802	0.04%
2024/04/17	1	831.00	2	840.50	829.00	-1	2,828	-0.04%
2024/04/16	4.5	831.60	0	0.00	821.00	4.5	2,850	0.16%
2024/04/15	3	901.67	0	915.00	900.00	3	2,862	0.10%
2024/04/12	5	906.40	4	911.00	917.00	1	2,993	0.03%
2024/04/11	1	921.96	0	0.00	904.00	1	3,072	0.03%
2024/04/10	0	929.00	0	0.00	915.00	0	3,130	0.00%
2024/04/09	2.1	925.20	2	919.08	920.00	0.1	3,151	0.00%
2024/04/08	0	944.00	0	0.00	942.00	0	3,138	0.00%
2024/04/03	0	954.00	0	989.00	965.00	0	3,113	0.00%
2024/04/02	2	946.07	7	936.43	951.00	-5	3,095	-0.16%
2024/04/01	1	920.00	3	909.33	907.00	-2	3,059	-0.07%
2024/03/27	0	894.00	0	898.00	892.00	0	3,238	0.00%
2024/03/26	1	881.00	0	0.00	888.00	1	3,279	0.03%
2024/03/22	3	894.67	0	897.00	894.00	3	3,302	0.09%
2024/03/21	2	921.45	4.4	915.14	919.00	-2.4	3,298	-0.07%
2024/03/20	2.4	886.76	0	892.67	883.00	2.4	3,289	0.07%
2024/03/19	0	0.00	0	912.67	908.00	0	3,311	0.00%
2024/03/18	1	893.00	2	914.92	916.00	-1	3,366	-0.03%
2024/03/15	3	896.67	0	0.00	889.00	3	3,409	0.09%
2024/03/14	1	897.00	1	902.22	898.00	0	3,412	0.00%
2024/03/13	4.1	912.39	1.4	925.79	898.00	2.6	3,410	0.08%
2024/03/12	1	932.90	1	926.97	927.00	0	3,388	0.00%
2024/03/11	2	906.99	2	914.89	915.00	0	3,443	0.00%
2024/03/08	3.1	888.20	1	916.64	879.00	2.1	3,501	0.06%
2024/03/07	1	970.77	4	947.03	940.00	-3	3,475	-0.09%
2024/03/06	2	984.68	0.5	1062.78	978.00	1.5	3,502	0.04%
2024/03/05	2	1030.00	0	0.00	1025.00	2	3,444	0.06%
2024/03/04	0.5	1033.54	2.8	1076.59	1050.00	-2.3	3,440	-0.07%
2024/03/01	3.1	993.67	1.8	1004.68	1020.00	1.2	3,381	0.04%
2024/02/29	0	956.31	0.2	941.39	968.00	-0.1	3,315	0.00%
2024/02/27	1	960.95	6.2	945.34	948.00	-5.2	3,312	-0.16%
2024/02/26	2	898.63	5.5	928.05	950.00	-3.5	3,261	-0.11%
2024/02/23	1	881.98	1	874.00	869.00	0	3,180	0.00%
2024/02/22	0	861.00	0	0.00	858.00	0	3,215	0.00%
2024/02/21	0.1	871.27	0	877.00	865.00	0.1	3,279	0.00%
2024/02/20	3	879.67	3	876.74	871.00	0	3,335	0.00%
2024/02/19	0	870.40	0.2	843.12	871.00	-0.2	3,345	-0.01%
2024/02/16	0.2	854.06	0	859.27	849.00	0.2	3,401	0.01%
2024/02/15	2	857.51	2	873.45	873.00	0	3,476	0.00%
2024/02/05	0.1	840.41	1.5	838.67	831.00	-1.4	3,575	-0.04%
2024/02/02	1	840.97	1	841.99	839.00	0	3,657	0.00%
2024/02/01	2	832.51	0	834.90	832.00	2	3,707	0.05%
2024/01/31	2	859.43	1	861.88	842.00	1	3,750	0.03%
2024/01/30	3	871.04	2.1	865.77	868.00	1	3,807	0.03%
2024/01/29	0	854.67	0	0.00	865.00	0	3,848	0.00%
2024/01/26	2	830.57	2	833.00	834.00	0	3,884	0.00%
2024/01/25	4	844.79	1.1	843.21	830.00	2.9	3,988	0.07%
2024/01/24	1	872.98	4	865.99	852.00	-3	4,045	-0.08%
2024/01/23	0	845.17	0	0.00	838.00	0	4,089	0.00%
2024/01/22	6	837.00	4	836.25	840.00	2	4,115	0.05%
2024/01/19	1	837.00	0.5	837.99	833.00	0.5	4,167	0.01%
2024/01/18	1.3	843.07	0	859.00	836.00	1.3	4,222	0.03%
2024/01/17	1	843.00	1.7	841.11	838.00	-0.7	4,231	-0.02%
2024/01/16	3	874.67	1	869.01	857.00	2	4,224	0.05%
2024/01/15	5	879.00	2	873.10	881.00	3	4,242	0.07%
2024/01/12	1	873.32	0.5	889.06	874.00	0.5	4,250	0.01%
2024/01/11	2	886.00	1	894.99	894.00	1	4,278	0.02%
2024/01/10	0	0.00	2	869.93	864.00	-2	4,259	-0.05%
2024/01/09	1	875.98	2	865.06	865.00	-1	4,295	-0.02%
2024/01/08	1	871.00	8.1	869.34	870.00	-7.1	4,269	-0.17%
2024/01/05	1.1	812.19	2	797.24	823.00	-1	4,201	-0.02%
2024/01/04	1	773.17	9	798.56	801.00	-8	4,183	-0.19%
2024/01/03	4	764.02	0	0.00	761.00	4	4,157	0.10%
2024/01/02	2	781.04	1	783.51	782.00	1	4,215	0.02%
2023/12/29	2	803.52	1	799.00	798.00	1	4,246	0.02%
2023/12/28	4	802.74	3	804.33	804.00	1	4,254	0.02%
2023/12/27	1	797.08	0	0.00	797.00	1	4,291	0.02%
2023/12/26	2	813.01	0	0.00	810.00	2	4,305	0.05%
2023/12/25	0	836.00	0	815.10	820.00	0	4,308	0.00%
2023/12/22	1.2	841.35	7.1	828.24	832.00	-5.9	4,285	-0.14%
2023/12/21	3.1	798.90	2	793.50	802.00	1	4,221	0.02%
2023/12/20	2	787.00	2	791.00	791.00	0	4,238	0.00%
2023/12/19	7.1	784.77	4	786.50	781.00	3.1	4,267	0.07%
2023/12/18	7.1	798.51	7	795.14	805.00	0.1	4,272	0.00%
2023/12/15	0	794.83	0	795.33	787.00	0	4,292	0.00%
2023/12/14	0	790.25	0.4	795.96	786.00	-0.3	4,326	-0.01%
2023/12/13	4	795.50	4	802.25	799.00	0	4,348	0.00%
2023/12/12	3	783.30	2.9	772.17	778.00	0.1	4,353	0.00%
2023/12/11	1	810.00	1	806.99	795.00	0	4,354	0.00%
2023/12/08	0	805.67	0	0.00	802.00	0	4,362	0.00%
2023/12/07	1	808.00	0.1	802.65	805.00	0.9	4,388	0.02%
2023/12/06	3.2	805.02	2.1	792.41	796.00	1.1	4,384	0.03%
2023/12/05	6.7	828.54	17	850.53	828.00	-10.3	4,332	-0.24%
2023/12/04	2.1	915.95	2.1	912.43	898.00	0	4,320	0.00%
2023/12/01	4	904.43	7	929.42	929.00	-3	4,334	-0.07%
2023/11/30	6.1	886.37	2	887.00	887.00	4.1	4,310	0.09%
2023/11/29	4.1	886.81	4.1	876.14	870.00	0	4,358	0.00%
2023/11/28	4.3	853.22	1	855.01	860.00	3.3	4,463	0.07%
2023/11/27	2.1	853.34	14	850.29	848.00	-11.9	4,521	-0.26%
2023/11/24	0	867.44	0.3	860.00	859.00	-0.3	4,602	-0.01%
2023/11/22	2	916.50	3	911.00	907.00	-1	4,732	-0.02%
2023/11/21	5.4	912.60	2.1	913.16	905.00	3.3	4,772	0.07%
2023/11/20	2	921.01	3.1	927.27	923.00	-1.1	4,814	-0.02%
2023/11/17	20	989.90	3	971.33	966.00	17	4,783	0.36%
2023/11/16	4	970.50	3.1	967.03	967.00	0.9	4,770	0.02%
2023/11/15	9	950.67	13.1	953.60	958.00	-4.1	4,762	-0.09%
2023/11/14	5.1	952.17	4.4	943.92	959.00	0.8	4,826	0.02%
2023/11/13	7.8	951.93	4.1	919.36	893.00	3.7	4,779	0.08%
2023/11/10	11.2	1008.53	10	990.60	982.00	1.2	4,693	0.02%
2023/11/09	7	1018.57	11.3	1025.93	1030.00	-4.3	4,649	-0.09%
2023/11/08	6.1	1068.94	14	1037.50	1045.00	-7.9	4,672	-0.17%
2023/11/07	18	1032.50	21	1046.43	1040.00	-3	4,685	-0.06%
2023/11/06	19.1	1011.87	5.2	995.58	1010.00	13.9	4,686	0.30%
2023/11/03	12.5	970.41	14	964.71	945.00	-1.5	4,686	-0.03%
2023/11/02	13.1	975.98	10.3	976.29	972.00	2.8	4,680	0.06%
2023/11/01	8.2	971.45	9	967.22	981.00	-0.8	4,608	-0.02%
2023/10/31	4.9	1039.05	6	1012.82	968.00	-1.1	4,555	-0.02%
2023/10/30	2	1082.49	1	1060.00	1075.00	1	4,532	0.02%
2023/10/27	5.1	1084.61	3.9	1076.14	1075.00	1.2	4,573	0.03%
2023/10/26	3.2	1181.35	2	1160.00	1135.00	1.2	4,546	0.03%
2023/10/25	2	1214.96	1	1165.00	1155.00	1	4,507	0.02%
2023/10/24	5	1192.00	5	1197.00	1200.00	0	4,544	0.00%
2023/10/23	9.6	1219.37	2.2	1171.59	1165.00	7.4	4,586	0.16%
2023/10/20	9.3	1202.90	10	1203.00	1220.00	-0.7	4,557	-0.02%
2023/10/19	3	1211.33	6	1230.80	1235.00	-3	4,543	-0.07%
2023/10/18	5.2	1162.31	5	1159.01	1170.00	0.2	4,541	0.00%
2023/10/17	14	1211.40	9.7	1215.36	1165.00	4.3	4,550	0.09%
2023/10/16	6.1	1206.69	6	1231.65	1235.00	0	4,523	0.00%
2023/10/13	2	1187.51	1	1190.00	1185.00	1	4,521	0.02%
2023/10/12	2	1105.37	4.2	1154.04	1180.00	-2.2	4,495	-0.05%
2023/10/11	1	1120.00	1	1085.02	1075.00	0	4,484	0.00%
2023/10/06	2.2	1119.04	4	1125.89	1090.00	-1.8	4,533	-0.04%
2023/10/05	5	1094.07	3	1080.08	1120.00	2	4,529	0.04%
2023/10/04	2	1050.00	0	0.00	1030.00	2	4,571	0.04%
2023/10/03	6.8	1044.63	5	1069.98	1050.00	1.8	4,611	0.04%
2023/10/02	4	1149.98	0.1	1150.82	1165.00	3.9	4,659	0.08%
2023/09/28	1.1	1149.96	1	1105.05	1105.00	0.1	4,743	0.00%
2023/09/27	1	1120.19	1.1	1140.91	1135.00	-0.1	4,861	0.00%
2023/09/26	1.2	1120.42	1	1148.56	1115.00	0.2	4,946	0.00%
2023/09/25	7.3	1126.02	9	1150.00	1160.00	-1.7	4,963	-0.03%
2023/09/22	0	1040.00	2	1065.02	1090.00	-2	5,002	-0.04%
2023/09/21	5	1044.99	3	1040.00	1045.00	2	5,074	0.04%
2023/09/20	1	1074.90	2	1044.87	1030.00	-1	5,125	-0.02%
2023/09/19	9	1111.07	1	1144.27	1070.00	8	5,098	0.16%
2023/09/18	11.1	1179.60	9	1188.88	1155.00	2.1	5,071	0.04%
2023/09/15	4	1178.75	3	1183.27	1185.00	1	5,020	0.02%
2023/09/14	4	1107.50	4	1129.99	1140.00	0	4,987	0.00%
2023/09/13	2	1055.00	2	1055.00	1070.00	0	4,979	0.00%
2023/09/12	3	1049.93	2.1	1022.93	1040.00	1	5,055	0.02%
2023/09/11	1	1054.98	2	1070.00	1055.00	-1	5,052	-0.02%
2023/09/08	2	1089.98	4.1	1092.00	1060.00	-2.1	5,051	-0.04%
2023/09/07	13.1	1095.81	38	1085.92	1095.00	-25	5,116	-0.49%
2023/09/06	31.1	1049.19	12	1048.33	1045.00	19.1	5,045	0.38%
2023/09/05	8	1053.16	6.3	1066.42	1090.00	1.7	5,000	0.03%
2023/09/04	2.4	994.18	6	983.85	997.00	-3.6	4,978	-0.07%
2023/09/01	16	974.92	19	977.88	990.00	-3	5,038	-0.06%
2023/08/31	2.1	911.01	8	910.04	936.00	-5.9	5,005	-0.12%
2023/08/30	7.2	907.82	6.2	911.93	912.00	1	4,962	0.02%
2023/08/29	1.1	828.54	5.2	859.41	880.00	-4.2	5,027	-0.08%
2023/08/28	10	833.20	4.1	831.88	810.00	5.9	5,005	0.12%
2023/08/25	10	842.39	9	839.32	835.00	1	5,005	0.02%
2023/08/24	11	842.24	18.1	844.53	850.00	-7	4,983	-0.14%
2023/08/23	0	777.00	0	796.00	791.00	0	4,905	0.00%
2023/08/22	15	806.06	3	794.69	792.00	12	4,913	0.24%
2023/08/21	0	794.12	4	793.00	787.00	-4	4,909	-0.08%
2023/08/18	21.5	822.36	18.2	823.24	756.00	3.3	4,934	0.07%
2023/08/17	5	810.00	10	809.92	813.00	-5	4,887	-0.10%
2023/08/16	1	767.00	4	772.25	771.00	-3	4,905	-0.06%
2023/08/15	1	756.49	3	774.31	776.00	-2	4,942	-0.04%
2023/08/14	85	742.91	86	735.71	743.00	-1	5,002	-0.02%
2023/08/11	22.2	770.56	14.1	769.45	772.00	8.2	5,062	0.16%
2023/08/10	11.2	769.92	6.2	784.08	750.00	5	5,058	0.10%
2023/08/09	8.2	872.68	7.4	851.01	833.00	0.8	5,070	0.02%
2023/08/08	10.1	930.63	7	906.71	899.00	3.1	5,113	0.06%
2023/08/07	3	869.09	3	880.01	907.00	0	5,146	0.00%
2023/08/04	2	836.18	0	845.00	842.00	2	5,224	0.04%
2023/08/02	2.1	861.38	1	846.14	841.00	1.1	5,277	0.02%
2023/08/01	5.1	909.17	5	902.34	850.00	0.1	5,314	0.00%
2023/07/31	5	963.39	5	970.40	938.00	0	5,331	0.00%
2023/07/28	3	964.33	3	948.67	950.00	0	5,415	0.00%
2023/07/27	9	942.22	10	950.59	925.00	-1	5,565	-0.02%
2023/07/26	12	944.16	38	933.74	898.00	-26	5,634	-0.46%
2023/07/25	45	902.67	16.1	910.99	911.00	28.9	5,649	0.51%
2023/07/24	1.1	867.20	0	834.65	829.00	1.1	5,778	0.02%
2023/07/21	2	818.50	1.5	814.61	841.00	0.5	5,752	0.01%
2023/07/20	0	810.00	0	798.80	806.00	0	5,699	0.00%
2023/07/19	2	783.49	5	781.60	774.00	-3	5,651	-0.05%
2023/07/18	2	782.50	10	782.30	779.00	-8	5,611	-0.14%
2023/07/17	10	765.40	2	760.00	767.00	8	5,554	0.14%
2023/07/14	3.1	730.45	5	748.20	757.00	-1.9	5,498	-0.03%
2023/07/13	6.2	713.95	5.2	703.85	712.00	0.9	5,438	0.02%
2023/07/12	9.4	707.76	12	724.91	722.00	-2.6	5,340	-0.05%
2023/07/11	11.2	684.70	10	686.80	679.00	1.2	5,256	0.02%
2023/07/10	3	651.66	3	656.67	658.00	0	5,166	0.00%
2023/07/07	7	651.15	9.1	652.49	655.00	-2	5,115	-0.04%
2023/07/06	9.2	656.19	26.8	654.81	660.00	-17.6	5,028	-0.35%
2023/07/05	39	631.36	30	640.76	649.00	9	4,948	0.18%
2023/07/04	5.1	570.19	6.4	583.87	590.00	-1.3	4,860	-0.03%
2023/07/03	3.1	542.27	3	547.67	555.00	0.1	4,768	0.00%
2023/06/30	7.3	568.67	7.1	569.15	552.00	0.2	4,710	0.00%
2023/06/29	8.4	564.92	11	568.09	575.00	-2.6	4,618	-0.06%
2023/06/28	4.3	540.79	3.2	544.81	542.00	1.1	4,509	0.02%
2023/06/27	0.1	521.67	0	520.00	517.00	0.1	4,423	0.00%
2023/06/26	4.2	517.34	3	515.00	515.00	1.2	4,507	0.03%
2023/06/21	2	528.50	3	530.00	533.00	-1	4,679	-0.02%
2023/06/20	2	537.50	1.9	531.63	530.00	0.1	4,886	0.00%
2023/06/19	6.1	557.09	4	558.50	544.00	2.1	5,080	0.04%
2023/06/16	18.1	562.21	22.4	565.85	562.00	-4.3	5,139	-0.08%
2023/06/15	4.4	540.25	3.4	532.88	544.00	1.1	5,111	0.02%
2023/06/14	4	531.50	3.6	526.05	528.00	0.4	5,232	0.01%
2023/06/13	8.1	537.71	6	530.83	531.00	2.1	5,286	0.04%
2023/06/12	1	507.00	1	517.00	516.00	0	5,274	0.00%
2023/06/09	5.1	520.03	5	519.20	514.00	0	5,434	0.00%
2023/06/08	4	521.74	4.4	526.56	518.00	-0.4	5,513	-0.01%
2023/06/07	12.5	546.93	7	534.14	533.00	5.5	5,577	0.10%
2023/06/06	6	546.37	6.2	538.94	550.00	-0.1	5,565	0.00%
2023/06/05	5.1	515.65	4	521.75	522.00	1	5,695	0.02%
2023/06/02	16.3	540.04	9	516.56	506.00	7.3	5,800	0.13%
2023/06/01	3	537.34	5	544.80	553.00	-2	5,780	-0.03%
2023/05/31	11.1	531.24	8	525.26	527.00	3.1	5,918	0.05%
2023/05/30	7.2	549.71	2	556.00	538.00	5.2	5,977	0.09%
2023/05/29	2.1	561.53	4	556.75	550.00	-1.9	6,164	-0.03%
2023/05/26	4	561.00	8	559.75	556.00	-4	6,499	-0.06%
2023/05/25	2.1	571.91	4	572.93	560.00	-1.9	6,593	-0.03%
2023/05/24	9	560.22	3	564.98	563.00	6	6,653	0.09%
2023/05/23	7.2	581.14	4	585.00	565.00	3.2	6,694	0.05%
2023/05/22	2	584.14	4	594.77	599.00	-2	6,674	-0.03%
2023/05/19	5	567.05	8	573.88	578.00	-3	6,669	-0.04%
2023/05/18	14	565.14	12.1	553.42	558.00	2	6,685	0.03%
2023/05/17	6.1	551.20	9	546.89	557.00	-3	6,750	-0.04%
2023/05/16	7	524.14	7	522.43	520.00	0	6,714	0.00%
2023/05/15	12	536.08	9	533.44	522.00	3	6,712	0.04%
2023/05/12	7	528.58	5	531.81	546.00	2	6,806	0.03%
2023/05/11	7	529.70	157	539.98	520.00	-150	6,816	-2.20%	大賣/鉅額交易
2023/05/10	1.1	524.62	39	538.15	528.00	-37.9	6,948	-0.55%
2023/05/09	4.1	525.99	1	521.00	515.00	3.1	7,101	0.04%
2023/05/08	3	523.66	2	520.58	511.00	1	7,094	0.01%
2023/05/05	1	545.01	1	545.01	548.00	0	7,103	0.00%
2023/05/04	166	535.32	2.1	532.56	545.00	164	7,112	2.31%	大買/鉅額交易
2023/05/03	44	521.60	23	529.04	530.00	21	7,234	0.29%
2023/05/02	9	493.44	224	500.94	517.00	-215	7,232	-2.97%	大賣/鉅額交易
2023/04/28	217	469.32	4	459.63	470.50	213	7,254	2.94%	大買/鉅額交易
2023/04/27	13.1	431.10	8.3	427.74	428.00	4.8	7,463	0.06%
2023/04/26	0	0.00	3	418.00	435.00	-3	7,651	-0.04%
2023/04/24	4	438.38	0	0.00	447.00	4	8,205	0.05%
2023/04/19	0	0.00	2	465.00	480.00	-2	9,026	-0.02%
2023/04/18	0	0.00	0	470.00	454.50	0	9,146	0.00%
2023/04/14	0	437.00	1	442.00	471.00	-1	9,517	-0.01%
2023/04/12	23.1	436.52	26	441.04	436.50	-2.9	9,734	-0.03%
2023/04/11	0.1	431.89	5	429.10	437.00	-4.9	9,791	-0.05%
2023/04/10	1	406.51	3.1	403.01	437.00	-2.1	9,805	-0.02%
2023/04/07	7	378.46	13.4	398.32	400.00	-6.4	9,816	-0.06%
2023/04/06	1	363.93	0.1	359.65	364.00	0.9	9,765	0.01%
2023/03/31	0	346.59	4	346.88	348.00	-4	9,778	-0.04%
2023/03/30	0	0.00	0	331.50	335.00	0	9,864	0.00%
2023/03/29	0	328.00	0	0.00	329.50	0	9,909	0.00%
2023/03/28	1.1	322.95	6	328.08	320.50	-4.9	9,950	-0.05%
2023/03/27	3.2	314.52	12	313.25	322.50	-8.8	9,937	-0.09%
2023/03/24	13.2	314.18	8.1	309.40	307.00	5.2	9,843	0.05%
2023/03/23	10.1	330.71	3	335.65	333.00	7	9,649	0.07%
2023/03/22	10.1	326.98	10.1	328.40	330.50	-0.1	9,436	0.00%
2023/03/21	6.1	313.70	3	309.17	308.00	3	9,229	0.03%
2023/03/20	5	307.50	6	308.75	305.00	-1	9,190	-0.01%
2023/03/17	6	302.65	49	308.49	306.50	-43	9,206	-0.47%
2023/03/16	42	306.05	1	305.50	307.00	41	9,055	0.45%
2023/03/15	14	306.07	13	304.97	302.00	1	8,993	0.01%
2023/03/14	7.1	310.19	7	307.43	299.00	0.1	8,930	0.00%
2023/03/13	14.1	318.88	11	316.09	321.50	3.1	8,749	0.03%
2023/03/10	5.1	327.59	8	321.69	321.50	-2.9	8,685	-0.03%
2023/03/09	11.1	336.43	10	338.00	335.00	1.1	8,591	0.01%
2023/03/08	21.1	335.20	20.1	336.67	341.00	1	8,474	0.01%
2023/03/07	11.1	353.71	227	353.33	347.50	-216	8,264	-2.61%	大賣/鉅額交易
2023/03/06	235.1	345.88	116	344.61	348.00	119	8,170	1.46%	大買/大賣/鉅額交易
2023/03/03	111	340.12	10	335.20	338.00	101	8,065	1.25%	大買/鉅額交易
2023/03/02	9	316.61	12	316.30	318.00	-3	7,875	-0.04%
2023/03/01	31.1	317.99	15.1	325.97	307.50	16	7,758	0.21%
2023/02/24	23	351.49	19.1	358.61	339.00	3.9	7,589	0.05%
2023/02/23	19.1	344.65	22	349.00	356.00	-3	7,252	-0.04%
2023/02/22	9	318.22	35.1	316.41	324.00	-26.1	7,156	-0.36%
2023/02/21	12.2	320.51	16	320.97	318.00	-3.8	7,113	-0.05%
2023/02/20	2	311.25	12	309.00	312.50	-10	7,095	-0.14%
2023/02/17	2.1	303.29	9	301.50	301.00	-6.9	7,039	-0.10%
2023/02/16	6	306.00	6.1	305.22	306.00	-0.1	7,017	0.00%
2023/02/15	33.1	310.06	22	308.11	310.00	11.1	6,954	0.16%
2023/02/14	9	294.72	17.1	294.30	297.50	-8.1	6,802	-0.12%
2023/02/13	12	287.63	13.1	289.81	289.50	-1.1	6,722	-0.02%
2023/02/10	25.2	296.36	9	292.62	286.00	16.2	6,710	0.24%
2023/02/09	13.1	298.93	1	294.50	291.50	12.1	6,540	0.19%
2023/02/08	20	294.42	15	297.40	299.50	5	6,420	0.08%
2023/02/07	43	282.06	35	289.61	293.50	8	6,241	0.13%
2023/02/06	8	265.06	7	267.50	267.00	1	5,999	0.02%
2023/02/03	2	262.74	2	261.50	260.50	0	5,925	0.00%
2023/02/02	5	270.80	5	271.50	269.50	0	5,794	0.00%
2023/02/01	16.1	276.29	13	285.11	271.00	3.1	5,688	0.05%
2023/01/31	6	285.91	7	279.86	288.00	-1	5,439	-0.02%
2023/01/30	9	282.33	27	285.31	283.00	-18	5,267	-0.34%
2023/01/17	23	275.65	7	273.21	276.00	16	5,107	0.31%
2023/01/16	8	268.13	19	268.84	275.00	-11	4,814	-0.23%
2023/01/13	20	262.67	10	259.90	254.50	10	4,476	0.22%
2023/01/12	24	250.04	22.1	252.93	272.00	1.9	4,215	0.05%
2023/01/11	6	246.75	22	247.64	251.00	-16	3,927	-0.41%
2023/01/10	11	237.14	210	238.20	246.00	-199	3,669	-5.42%	大賣/鉅額交易
2023/01/09	204	233.63	5	222.90	234.00	199	3,333	5.97%	大買/鉅額交易
2023/01/06	34	207.00	17	206.56	213.00	17	3,140	0.54%
2023/01/05	4	205.88	2	207.00	208.00	2	3,037	0.07%
2023/01/04	8	201.25	28	201.54	209.50	-20	2,961	-0.68%
2023/01/03	31	187.53	15	193.93	195.50	16	2,701	0.59%
2022/12/30	2	179.25	1	192.50	178.00	1	2,652	0.04%
2022/12/29	1	187.00	3	184.17	187.00	-2	2,590	-0.08%
2022/12/28	0	0.00	0	180.50	180.00	0	2,607	0.00%
2022/12/27	1	179.00	2	177.52	178.50	-1	2,593	-0.04%
2022/12/26	2	170.75	1	172.50	169.00	1	2,543	0.04%
2022/12/23	1	173.50	0	0.00	172.00	1	2,534	0.04%
2022/12/22	1.1	181.70	1	175.50	180.00	0.1	2,503	0.00%
2022/12/20	1	172.50	3	178.67	168.50	-2	2,357	-0.08%
2022/12/19	2	173.50	0	0.00	173.00	2	2,310	0.09%
2022/12/15	1	178.50	0	0.00	179.00	1	2,307	0.04%
2022/12/13	0	174.00	0	0.00	173.00	0	2,317	0.00%
2022/12/12	2	183.50	0	0.00	177.50	2	2,309	0.09%
2022/12/09	2	184.00	2	184.25	185.00	0	2,253	0.00%
2022/12/08	1	171.00	0	0.00	171.00	1	2,175	0.05%
2022/12/05	0	0.00	0.1	171.00	168.50	-0.1	2,176	0.00%
2022/12/02	1	179.00	1	171.00	171.00	0	2,201	0.00%
2022/12/01	0	0.00	2	172.00	172.00	-2	2,180	-0.09%
2022/11/29	0.1	167.11	0	0.00	167.50	0.1	2,222	0.00%
2022/11/25	0	0.00	5	166.40	165.00	-5	2,127	-0.23%
2022/11/23	0	0.00	1	160.00	163.00	-1	2,040	-0.05%
2022/11/21	2	155.00	0	0.00	158.50	2	1,967	0.10%
2022/11/18	2	156.75	1	156.00	157.50	1	1,949	0.05%
2022/11/16	3	143.00	4	144.13	145.00	-1	1,844	-0.05%
2022/11/14	0.1	132.00	0.1	130.00	132.00	0	1,749	0.00%
2022/11/11	2	128.75	2	127.50	126.00	0	1,704	0.00%
2022/11/10	1.1	126.00	1.4	128.37	128.00	-0.3	1,652	-0.02%
2022/11/09	0.2	125.50	17	125.94	126.00	-16.9	1,642	-1.03%
2022/11/08	1.1	124.95	1.1	126.04	124.50	0	1,629	0.00%
2022/11/07	0.2	122.17	0	0.00	122.00	0.2	1,566	0.01%
2022/11/04	0	119.50	0	0.00	120.50	0	1,541	0.00%
2022/11/03	16	122.00	0	0.00	123.00	16	1,518	1.05%
2022/11/02	0	0.00	0.1	120.00	120.00	-0.1	1,469	0.00%
2022/11/01	0.1	113.50	0.1	113.27	115.00	0	1,424	0.00%
2022/10/26	1	109.50	0	0.00	107.00	1	1,375	0.07%
2022/10/24	0.1	111.00	0	0.00	108.50	0.1	1,342	0.00%
2022/10/21	0	0.00	0.2	113.33	110.50	-0.2	1,329	-0.02%
2022/10/20	0.2	111.88	0	0.00	111.00	0.2	1,313	0.02%
2022/10/19	0.1	114.00	0	0.00	113.50	0.1	1,297	0.00%
2022/10/18	0	0.00	0.2	117.26	115.50	-0.2	1,287	-0.02%
2022/10/17	0.2	116.88	0	116.50	116.50	0.2	1,277	0.01%
2022/10/14	4	124.63	2.3	122.34	123.00	1.7	1,244	0.14%
2022/10/13	0.1	121.25	5	120.00	118.50	-4.9	1,231	-0.40%
2022/10/12	2	123.24	0	0.00	124.00	2	1,213	0.17%
2022/10/11	0.1	125.70	4	124.00	122.00	-3.9	1,197	-0.32%
2022/10/07	3	137.63	1	130.50	129.50	2	1,173	0.17%
2022/10/06	7	136.50	1	140.00	135.00	6	1,107	0.54%
2022/10/05	5	133.80	503	134.28	136.00	-498	1,044	-47.66%	大賣/鉅額交易
2022/10/04	499	132.00	0	0.00	132.00	499	945	52.80%	大買/鉅額交易
2022/09/28	0.1	129.50	0	125.00	124.50	0.1	891	0.01%
2022/09/27	0	0.00	0.1	129.52	133.00	-0.1	874	-0.01%
2022/09/22	0	132.50	0	0.00	133.50	0	843	0.00%
2022/09/20	0.1	136.00	0	140.00	136.00	0	806	0.00%
2022/09/19	0	0.00	0.1	139.25	139.50	-0.1	783	-0.01%
2022/09/16	2	139.73	2	139.00	138.00	0	759	0.00%
2022/09/15	7.1	138.50	0.1	141.62	138.50	7.1	736	0.96%
2022/09/14	0.1	139.50	0.1	142.50	143.00	0	712	0.00%
2022/09/13	0.1	139.50	0.1	141.00	140.00	0	683	0.00%
2022/09/12	0.1	138.00	0	0.00	136.50	0.1	649	0.02%
2022/09/08	0	0.00	1.1	132.69	141.50	-1.1	609	-0.17%
2022/09/07	1.1	130.11	0	135.00	129.00	1.1	574	0.19%
2022/09/06	1	139.50	1.1	137.32	139.50	-0.1	545	-0.02%
2022/09/05	0.1	135.50	0	0.00	136.00	0.1	505	0.01%
2022/09/02	0	0.00	1.2	132.36	131.00	-1.2	464	-0.25%
2022/09/01	0	127.00	0.1	127.50	127.00	-0.1	454	-0.02%
2022/08/30	1.1	127.66	0	0.00	128.50	1.1	475	0.24%
2022/08/29	0.1	124.50	0	0.00	129.00	0.1	477	0.02%
2022/08/26	0	0.00	0.5	128.07	128.00	-0.5	465	-0.10%
2022/08/25	0.3	123.85	0	0.00	123.00	0.3	442	0.06%
2022/08/24	0.1	124.00	0.3	126.83	122.50	-0.2	422	-0.05%
2022/08/23	0.1	120.50	0.1	120.00	122.50	0.1	392	0.01%
2022/08/22	0.3	122.62	0.1	122.50	121.50	0.2	385	0.06%
2022/08/19	1.1	119.98	1	121.50	125.00	0.1	367	0.01%
2022/08/18	0.1	117.77	1	119.00	119.50	-0.9	336	-0.27%
2022/08/17	1	118.00	0	0.00	116.50	1	325	0.31%
2022/08/16	1	118.00	1.1	119.38	119.00	-0.1	320	-0.02%
2022/08/11	0	112.00	0	0.00	111.50	0	274	0.01%
2022/08/10	0	112.00	0	0.00	111.00	0	273	0.00%
2022/08/04	0	103.50	0	0.00	103.50	0	266	0.01%
2022/07/29	0	0.00	0	105.50	106.50	0	270	-0.01%
2022/07/14	0	0.00	0	112.00	112.50	0	251	-0.01%
2022/07/13	0	0.00	0	111.50	112.00	0	250	0.00%
2022/07/04	0.1	107.00	0	107.50	108.50	0	241	0.02%
2022/06/16	0	0.00	0	112.00	111.50	0	221	0.00%
2022/06/09	0	0.00	0	116.00	117.00	0	202	0.00%
2022/06/07	0	0.00	2.6	111.97	111.00	-2.6	213	-1.20%
2022/05/31	0	0.00	0	105.00	104.50	0	197	-0.01%
2022/05/25	0.1	100.00	0	0.00	101.00	0.1	195	0.04%
2022/05/24	0	0.00	0	101.00	100.00	0	202	0.00%
2022/05/23	0	0.00	2	101.25	101.50	-2	203	-0.99%
2022/05/19	0.5	100.00	0	0.00	101.00	0.5	207	0.24%
2022/05/12	0	0.00	0.3	97.47	97.10	-0.3	215	-0.15%
2022/05/09	0	0.00	2.1	100.50	100.00	-2.1	215	-0.97%
2022/05/04	1	95.20	0	0.00	94.90	1	225	0.44%
2022/04/25	1	98.10	0	0.00	98.60	1	245	0.41%
2022/04/22	2.2	100.25	0	0.00	99.80	2.2	254	0.87%
2022/04/21	0.1	100.00	0	0.00	101.50	0.1	259	0.04%
2022/04/20	0.1	100.99	0	0.00	102.00	0.1	259	0.04%
2022/04/07	1	100.50	0.1	101.00	99.20	0.9	258	0.35%
2022/04/01	0	0.00	0	96.00	96.00	0	246	-0.01%
2022/03/31	0	0.00	0.3	95.00	95.40	-0.3	245	-0.11%
2022/03/29	0	0.00	1	96.80	96.00	-1	246	-0.41%
2022/03/10	0.1	98.20	0	0.00	93.70	0.1	224	0.04%
2022/01/05	0	0.00	1	103.00	104.50	-1	82	-1.21%
2021/08/17	0	0.00	1	98.00	98.00	-1	140	-0.71%
2021/08/16	0	0.00	4.6	97.94	97.70	-4.6	142	-3.23%
2021/07/21	0	0.00	0.1	100.95	98.70	-0.1	191	-0.06%
2021/07/07	0	0.00	0.2	107.00	105.50	-0.2	219	-0.07%
2021/07/06	0	0.00	0.1	106.50	107.00	-0.1	219	-0.02%
2021/06/30	0.2	106.00	0	0.00	106.00	0.2	239	0.08%
2021/06/29	0	0.00	0	106.00	106.00	0	239	-0.01%
2021/06/25	0	0.00	0	106.50	106.50	0	239	0.00%
2021/06/24	0	105.50	0	0.00	107.00	0	239	0.01%
2021/06/23	0	0.00	0	106.00	106.50	0	239	0.00%
2021/06/10	0	0.00	1	109.50	110.00	-1	251	-0.40%
2021/06/04	1	109.50	0	0.00	109.00	1	260	0.38%
2021/05/11	0	0.00	0.1	133.92	129.50	-0.1	251	-0.05%
2021/05/07	0	0.00	0.2	130.72	131.50	-0.2	243	-0.07%
2021/05/04	0	0.00	1	130.50	126.00	-1	241	-0.41%
2021/05/03	1	132.50	0	0.00	131.00	1	235	0.42%
2021/04/26	1	131.00	2	133.50	134.00	-1	236	-0.42%
2021/04/22	1	131.00	0	0.00	131.00	1	233	0.43%
2021/04/12	0	0.00	3	136.00	134.50	-3	211	-1.42%
2021/04/08	0.3	138.00	0	0.00	138.00	0.3	213	0.14%
2021/03/29	0	135.00	0	0.00	134.00	0	197	0.00%
2021/03/18	0	0.00	1	132.50	132.00	-1	193	-0.52%
2021/03/15	1	131.50	0	0.00	132.50	1	204	0.49%
2021/03/10	0	0.00	1	132.00	131.50	-1	216	-0.46%
2021/03/09	0	0.00	8	132.00	131.50	-8	241	-3.31%
2021/03/08	2	133.50	0	0.00	134.00	2	310	0.64%
2021/03/05	1	128.00	0	0.00	128.50	1	317	0.31%
2021/03/03	0	0.00	2	125.00	126.00	-2	319	-0.63%
2021/02/25	2	128.25	0	0.00	127.50	2	324	0.62%
2021/02/24	1	126.50	0	0.00	129.00	1	323	0.31%
2021/01/20	0	0.00	1	122.00	121.50	-1	389	-0.26%
2021/01/08	8	126.81	2	127.50	127.50	6	419	1.43%
2021/01/07	0	0.00	2	128.00	127.50	-2	424	-0.47%
2021/01/06	0	0.00	5	125.60	125.50	-5	425	-1.17%
2021/01/05	0	0.00	5	126.10	126.00	-5	451	-1.11%
2021/01/04	2	127.00	0	0.00	126.50	2	472	0.42%
2020/12/31	0	0.00	1	122.00	122.00	-1	484	-0.21%
2020/12/30	0	0.00	2	120.49	121.00	-2	489	-0.41%
2020/12/29	0	0.00	1	119.00	119.00	-1	500	-0.20%
2020/12/28	1	120.99	1	120.50	121.00	0	526	0.01%
2020/12/04	18	129.81	1	129.00	129.00	17	922	1.84%
2020/12/03	0	0.00	2	139.00	130.50	-2	921	-0.22%
2020/12/02	6	142.83	9.2	148.54	140.50	-3.2	896	-0.36%
2020/12/01	1	136.50	1	139.00	139.50	0	824	0.00%
2020/11/30	1	127.00	0	0.00	127.00	1	803	0.12%
2020/11/09	7	133.79	0	0.00	131.00	7	758	0.92%
2020/10/21	1	135.50	0	0.00	135.00	1	726	0.14%
2020/10/16	0	0.00	1	138.50	137.50	-1	716	-0.14%
2020/10/12	1	142.50	16	143.25	146.50	-15	676	-2.22%
2020/10/08	15	146.13	0	0.00	147.50	15	658	2.28%
2020/10/06	2	146.00	0	0.00	145.50	2	647	0.31%
2020/10/05	0	0.00	1	149.00	144.50	-1	642	-0.16%
2020/09/29	1	147.50	0	0.00	145.50	1	606	0.16%
2020/09/28	1	143.00	2	142.50	144.00	-1	585	-0.17%
2020/09/25	1	138.00	0	0.00	137.00	1	578	0.17%
2020/09/23	1	150.50	0	0.00	145.00	1	533	0.19%
2020/09/22	0.2	147.50	0	0.00	148.00	0.2	501	0.04%
2020/09/18	7	153.07	5	156.80	151.00	2	431	0.46%
2020/09/17	0	0.00	1	136.00	145.50	-1	301	-0.33%
2020/09/16	1	132.50	0	0.00	132.50	1	254	0.39%
2020/07/15	0	0.00	1	132.50	132.50	-1	290	-0.34%
2020/05/19	0	0.00	2	127.00	125.50	-2	340	-0.59%
2020/05/13	2	124.50	0	0.00	123.50	2	337	0.59%
2020/05/07	1	120.50	1	122.00	122.00	0	307	0.00%
2020/04/29	0	0.00	1	111.50	111.00	-1	304	-0.33%
2020/04/23	1	110.50	0	0.00	108.50	1	331	0.30%
2020/03/30	0	0.00	1	92.50	95.50	-1	353	-0.28%
2020/03/27	1	95.40	0	0.00	93.30	1	354	0.28%
2020/03/17	0	0.00	2	92.00	94.00	-2	326	-0.61%
2020/02/25	1	133.00	0	0.00	135.50	1	281	0.36%
2020/02/17	1	133.00	0	0.00	132.00	1	282	0.35%
2020/01/10	0	0.00	1	128.00	128.00	-1	232	-0.43%
2020/01/09	1	128.00	0	0.00	127.00	1	230	0.43%
2019/11/21	1	113.00	0	0.00	113.50	1	174	0.57%
2019/09/10	0	0.00	2	128.00	127.00	-2	164	-1.22%
2019/09/04	2	135.00	0	0.00	135.00	2	167	1.20%
2019/08/30	0	0.00	1	147.00	147.50	-1	176	-0.57%
2019/08/02	1	140.00	0	0.00	140.50	1	219	0.46%
2019/07/10	0	0.00	2	150.75	150.50	-2	243	-0.82%
2019/06/20	0	0.00	1	160.00	160.50	-1	248	-0.40%
2019/06/06	1	164.00	0	0.00	161.00	1	230	0.43%
2019/05/31	0	0.00	3	156.00	154.50	-3	213	-1.40%
2019/05/07	1	142.50	0	0.00	141.00	1	232	0.43%
2019/05/03	0	0.00	1	144.50	144.50	-1	235	-0.42%
2019/04/23	1	145.50	2	146.75	146.50	-1	230	-0.43%
2019/04/22	4	148.13	0	0.00	150.00	4	223	1.79%
2019/03/28	2	134.00	0	0.00	134.00	2	276	0.72%
2019/02/21	0	0.00	2	139.50	139.50	-2	278	-0.72%
2019/02/15	2	140.00	0	0.00	139.00	2	252	0.79%
2018/12/20	0	0.00	15	134.93	133.50	-15	106	-14.12%
2018/08/06	0	0.00	2	129.00	132.00	-2	104	-1.92%
2018/08/02	0	0.00	5	128.50	126.50	-5	100	-4.97%
2018/08/01	0	0.00	8	125.75	125.00	-8	98	-8.13%
2018/07/30	0	0.00	1	123.50	124.00	-1	98	-1.02%
2018/07/27	0	0.00	5	125.30	124.50	-5	98	-5.10%
2018/07/12	1	127.00	0	0.00	124.00	1	99	1.00%
2018/04/09	0	0.00	1	129.00	128.00	-1	146	-0.68%
2018/04/02	1	130.00	0	0.00	130.50	1	145	0.69%
2018/02/09	0	0.00	10	118.00	126.00	-10	144	-6.93%
2018/02/07	5	142.10	0	0.00	139.50	5	95	5.25%