材料-KY (4763)-永豐金-信義券商分點個股進出

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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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	3	865.88	183	844.84	839.00	-180	2,815	-6.39%	大賣/鉅額交易
2024/05/17	140.1	846.82	24	845.50	861.00	116.1	2,814	4.12%	大買/鉅額交易
2024/05/16	1	832.00	1	840.00	834.00	0	2,811	0.00%
2024/05/15	66.2	836.88	15.1	837.89	834.00	51.1	2,821	1.81%
2024/05/14	1.1	801.32	31	798.90	803.00	-29.9	2,826	-1.06%
2024/05/13	2	818.10	2	815.60	808.00	0	2,822	0.00%
2024/05/10	31	785.52	1	786.00	783.00	30	2,773	1.08%
2024/05/09	0.2	776.00	0	765.00	760.00	0.2	2,774	0.01%
2024/05/08	1	765.00	1.8	768.30	773.00	-0.8	2,787	-0.03%
2024/05/07	1.7	765.53	10.5	763.20	745.00	-8.8	2,811	-0.31%
2024/05/06	11.5	757.20	7	758.00	752.00	4.5	2,804	0.16%
2024/05/03	26	805.16	0	0.00	794.00	26	2,761	0.94%
2024/05/02	1	831.00	0.5	828.35	825.00	0.5	2,771	0.02%
2024/04/30	1	813.99	0	0.00	819.00	1	2,817	0.04%
2024/04/29	6.2	789.97	5	813.00	808.00	1.2	2,819	0.04%
2024/04/25	1	760.00	0	0.00	762.00	1	2,816	0.04%
2024/04/23	0	733.00	0	0.00	733.00	0	2,832	0.00%
2024/04/22	0.1	743.71	0	764.00	730.00	0.1	2,852	0.00%
2024/04/19	0	0.00	10.1	764.06	764.00	-10.1	2,836	-0.36%
2024/04/18	10.4	813.60	1.1	813.76	810.00	9.3	2,802	0.33%
2024/04/17	1	841.00	8.3	829.16	829.00	-7.3	2,828	-0.26%
2024/04/16	1.2	832.35	12.1	845.54	821.00	-10.9	2,850	-0.38%
2024/04/12	0.1	909.00	0.1	913.00	917.00	0	2,993	0.00%
2024/04/11	0	0.00	4	907.00	904.00	-4	3,072	-0.13%
2024/04/10	0	0.00	2	918.00	915.00	-2	3,130	-0.06%
2024/04/09	4.2	926.05	0	0.00	920.00	4.2	3,151	0.13%
2024/04/08	10.2	955.24	20	949.35	942.00	-9.8	3,138	-0.31%
2024/04/03	40	983.15	35	964.57	965.00	5	3,113	0.16%
2024/04/02	12	952.58	0	0.00	951.00	12	3,095	0.39%
2024/03/29	2	897.00	0	0.00	898.00	2	3,064	0.07%
2024/03/27	1	895.00	0	0.00	892.00	1	3,238	0.03%
2024/03/26	7	895.57	17	895.24	888.00	-10	3,279	-0.30%
2024/03/22	1	897.00	0	900.00	894.00	1	3,302	0.03%
2024/03/20	3	893.33	0	0.00	883.00	3	3,289	0.09%
2024/03/19	0	0.00	1	911.00	908.00	-1	3,311	-0.03%
2024/03/15	2	892.54	0	0.00	889.00	2	3,409	0.06%
2024/03/14	2	905.50	0	0.00	898.00	2	3,412	0.06%
2024/03/13	4	930.00	2	922.00	898.00	2	3,410	0.06%
2024/03/12	2	923.00	2	924.50	927.00	0	3,388	0.00%
2024/03/11	3	907.33	1	905.00	915.00	2	3,443	0.06%
2024/03/08	3.1	895.74	1	880.00	879.00	2.1	3,501	0.06%
2024/03/07	3.1	963.26	2	940.00	940.00	1.1	3,475	0.03%
2024/03/06	7	1003.86	2	985.50	978.00	5	3,502	0.14%
2024/03/05	1	1030.00	0.1	1060.00	1025.00	0.9	3,444	0.03%
2024/03/04	4	1071.25	2.1	1060.49	1050.00	2	3,440	0.06%
2024/03/01	1	994.00	0.1	1000.00	1020.00	1	3,381	0.03%
2024/02/27	0.1	932.00	6	935.50	948.00	-5.9	3,312	-0.18%
2024/02/26	5	912.20	3.1	918.69	950.00	1.9	3,261	0.06%
2024/02/23	1	865.00	0	0.00	869.00	1	3,180	0.03%
2024/02/22	1	867.00	0	0.00	858.00	1	3,215	0.03%
2024/02/20	1	878.00	1	871.00	871.00	0	3,335	0.00%
2024/02/16	0	0.00	1	879.00	849.00	-1	3,401	-0.03%
2024/02/15	2	870.00	4	855.75	873.00	-2	3,476	-0.06%
2024/02/05	1	843.00	1	831.00	831.00	0	3,575	0.00%
2024/02/02	0	0.00	1	839.00	839.00	-1	3,657	-0.03%
2024/01/31	1	872.00	1	842.00	842.00	0	3,750	0.00%
2024/01/30	0	0.00	5	871.00	868.00	-5	3,807	-0.13%
2024/01/29	13	853.08	15	853.00	865.00	-2	3,848	-0.05%
2024/01/26	8	838.63	1	841.00	834.00	7	3,884	0.18%
2024/01/25	4	847.00	4	856.50	830.00	0	3,988	0.00%
2024/01/24	5	859.40	6	851.17	852.00	-1	4,045	-0.02%
2024/01/23	6	842.67	4	842.00	838.00	2	4,089	0.05%
2024/01/22	7	845.00	0	0.00	840.00	7	4,115	0.17%
2024/01/19	9	837.00	1	833.00	833.00	8	4,167	0.19%
2024/01/18	1	852.00	2	845.50	836.00	-1	4,222	-0.02%
2024/01/17	6	846.00	6	831.67	838.00	0	4,231	0.00%
2024/01/16	1	864.00	7	881.71	857.00	-6	4,224	-0.14%
2024/01/15	2	886.50	4	880.00	881.00	-2	4,242	-0.05%
2024/01/12	3	887.33	0	0.00	874.00	3	4,250	0.07%
2024/01/11	5	882.00	6	888.00	894.00	-1	4,278	-0.02%
2024/01/10	4	871.75	1	872.91	864.00	3	4,259	0.07%
2024/01/09	3	865.00	2.1	878.37	865.00	0.9	4,295	0.02%
2024/01/08	1	842.00	3.1	872.90	870.00	-2.1	4,269	-0.05%
2024/01/05	8	808.63	5	812.40	823.00	3	4,201	0.07%
2024/01/04	1	767.00	10	794.00	801.00	-9	4,183	-0.22%
2024/01/03	2.3	768.18	1	762.00	761.00	1.3	4,157	0.03%
2024/01/02	1	799.61	40	790.53	782.00	-39	4,215	-0.92%
2023/12/29	1	818.00	21	807.38	798.00	-20	4,246	-0.47%
2023/12/28	0	0.00	9	803.33	804.00	-9	4,254	-0.21%
2023/12/27	1	810.00	6.1	799.18	797.00	-5.1	4,291	-0.12%
2023/12/26	1	817.00	1	825.00	810.00	0	4,305	0.00%
2023/12/25	53	817.66	86	820.23	820.00	-33	4,308	-0.77%
2023/12/22	91	847.03	14	830.36	832.00	77	4,285	1.80%
2023/12/21	31	795.48	20	792.15	802.00	11	4,221	0.26%
2023/12/20	15	796.60	0	0.00	791.00	15	4,238	0.35%
2023/12/19	17.1	799.04	120	791.38	781.00	-102.9	4,267	-2.41%	大賣/鉅額交易
2023/12/18	111	795.94	15	806.00	805.00	96	4,272	2.25%	大買/
2023/12/14	13	790.23	0	0.00	786.00	13	4,326	0.30%
2023/12/13	2	801.53	9	798.44	799.00	-7	4,348	-0.16%
2023/12/12	0.1	788.00	11	782.64	778.00	-10.9	4,353	-0.25%
2023/12/11	3.2	795.47	7.1	803.94	795.00	-3.9	4,354	-0.09%
2023/12/08	0	0.00	9	808.22	802.00	-9	4,362	-0.21%
2023/12/07	3.2	804.12	2.1	809.52	805.00	1.1	4,388	0.02%
2023/12/06	21.4	806.25	6.8	797.70	796.00	14.7	4,384	0.33%
2023/12/05	5.2	840.53	4.6	831.33	828.00	0.6	4,332	0.01%
2023/12/04	1.1	923.82	1	898.00	898.00	0.1	4,320	0.00%
2023/12/01	0.1	912.00	0	0.00	929.00	0.1	4,334	0.00%
2023/11/30	0.1	883.00	0	884.00	887.00	0	4,310	0.00%
2023/11/29	6	886.32	4	875.75	870.00	2	4,358	0.05%
2023/11/28	2	848.50	1	856.00	860.00	1	4,463	0.02%
2023/11/27	0.1	852.00	1	852.00	848.00	-1	4,521	-0.02%
2023/11/24	0	0.00	1	885.00	859.00	-1	4,602	-0.02%
2023/11/22	1	920.00	0	0.00	907.00	1	4,732	0.02%
2023/11/21	4	916.75	5.1	905.65	905.00	-1.1	4,772	-0.02%
2023/11/20	1	940.00	0	0.00	923.00	1	4,814	0.02%
2023/11/17	0	0.00	5	986.40	966.00	-5	4,783	-0.10%
2023/11/16	2	972.00	1	965.00	967.00	1	4,770	0.02%
2023/11/15	0	0.00	4	954.25	958.00	-4	4,762	-0.08%
2023/11/14	2	948.00	2	959.55	959.00	0	4,826	0.00%
2023/11/13	10.1	951.67	3	906.67	893.00	7.1	4,779	0.15%
2023/11/10	3	1033.27	0	0.00	982.00	3	4,693	0.06%
2023/11/09	2	1032.50	24	1016.67	1030.00	-22	4,649	-0.47%
2023/11/08	6	1051.67	3	1078.33	1045.00	3	4,672	0.06%
2023/11/07	1	1030.00	11	1027.27	1040.00	-10	4,685	-0.21%
2023/11/06	30	992.83	1	1005.00	1010.00	29	4,686	0.62%
2023/11/03	1	967.00	0	0.00	945.00	1	4,686	0.02%
2023/11/02	2	982.48	1	971.00	972.00	1	4,680	0.02%
2023/11/01	8.2	990.86	1.7	989.60	981.00	6.5	4,608	0.14%
2023/10/31	2	983.48	1	971.98	968.00	1	4,555	0.02%
2023/10/30	2	1070.00	1	1100.00	1075.00	1	4,532	0.02%
2023/10/27	1	1119.72	1.6	1077.21	1075.00	-0.5	4,573	-0.01%
2023/10/26	0	0.00	5	1166.00	1135.00	-5	4,546	-0.11%
2023/10/25	1	1209.96	0	0.00	1155.00	1	4,507	0.02%
2023/10/23	2	1210.00	6	1187.50	1165.00	-4	4,586	-0.09%
2023/10/20	1	1210.00	1	1220.00	1220.00	0	4,557	0.00%
2023/10/19	4	1222.50	1	1230.00	1235.00	3	4,543	0.07%
2023/10/18	2	1170.00	2	1172.50	1170.00	0	4,541	0.00%
2023/10/17	1	1234.83	2	1160.00	1165.00	-1	4,550	-0.02%
2023/10/16	1	1175.20	2	1207.50	1235.00	-1	4,523	-0.02%
2023/10/13	1	1195.00	1	1210.00	1185.00	0	4,521	0.00%
2023/10/12	0	0.00	5	1150.00	1180.00	-5	4,495	-0.11%
2023/10/11	1	1095.00	0	0.00	1075.00	1	4,484	0.02%
2023/10/06	3	1098.25	0	0.00	1090.00	3	4,533	0.07%
2023/10/05	6	1105.00	1	1070.00	1120.00	5	4,529	0.11%
2023/10/04	1	1045.00	2	1052.50	1030.00	-1	4,571	-0.02%
2023/10/03	5	1040.07	4.1	1055.00	1050.00	1	4,611	0.02%
2023/10/02	1	1125.00	8	1136.25	1165.00	-7	4,659	-0.15%
2023/09/28	4	1113.74	2	1120.00	1105.00	2	4,743	0.04%
2023/09/27	2	1137.50	1	1160.00	1135.00	1	4,861	0.02%
2023/09/26	1	1169.91	0	0.00	1115.00	1	4,946	0.02%
2023/09/25	1	1125.07	7	1149.29	1160.00	-6	4,963	-0.12%
2023/09/22	2	1040.00	1	1060.00	1090.00	1	5,002	0.02%
2023/09/21	1	1045.00	0	0.00	1045.00	1	5,074	0.02%
2023/09/20	1	1045.00	0	0.00	1030.00	1	5,125	0.02%
2023/09/19	5	1102.00	0	0.00	1070.00	5	5,098	0.10%
2023/09/18	1	1140.03	1	1130.00	1155.00	0	5,071	0.00%
2023/09/15	2	1170.00	0	0.00	1185.00	2	5,020	0.04%
2023/09/14	3.5	1108.62	12	1118.33	1140.00	-8.5	4,987	-0.17%
2023/09/13	5.5	1044.55	3	1053.33	1070.00	2.5	4,979	0.05%
2023/09/12	13.1	1040.08	6	1025.00	1040.00	7.1	5,055	0.14%
2023/09/11	5	1048.00	5	1046.00	1055.00	0	5,052	0.00%
2023/09/08	1	1104.92	1	1105.00	1060.00	0	5,051	0.00%
2023/09/07	2	1087.54	20.2	1102.51	1095.00	-18.1	5,116	-0.35%
2023/09/06	5.1	1047.16	5.1	1080.98	1045.00	0	5,045	0.00%
2023/09/05	0	1020.00	0	1040.00	1090.00	0	5,000	0.00%
2023/09/04	1	986.00	3	994.99	997.00	-2	4,978	-0.04%
2023/09/01	6	954.89	11	976.55	990.00	-5	5,038	-0.10%
2023/08/31	3	929.33	5	930.00	936.00	-2	5,005	-0.04%
2023/08/30	6	904.83	4	908.21	912.00	2	4,962	0.04%
2023/08/29	5	828.60	10.3	842.64	880.00	-5.3	5,027	-0.10%
2023/08/28	4	827.50	6	827.50	810.00	-2	5,005	-0.04%
2023/08/25	16.3	831.98	17	822.82	835.00	-0.8	5,005	-0.01%
2023/08/24	25	837.08	19	833.37	850.00	6	4,983	0.12%
2023/08/23	6	790.83	3	791.00	791.00	3	4,905	0.06%
2023/08/22	2	799.00	3	808.67	792.00	-1	4,913	-0.02%
2023/08/21	2	787.00	2	786.50	787.00	0	4,909	0.00%
2023/08/18	11	806.82	3	829.33	756.00	8	4,934	0.16%
2023/08/17	3	773.00	14.1	784.00	813.00	-11.1	4,887	-0.23%
2023/08/16	2	773.50	2	780.50	771.00	0	4,905	0.00%
2023/08/15	3	772.69	2.2	767.83	776.00	0.8	4,942	0.02%
2023/08/14	8	737.67	2	746.99	743.00	6	5,002	0.12%
2023/08/11	2.2	758.85	2.2	774.55	772.00	0	5,062	0.00%
2023/08/10	7.2	796.63	10	785.30	750.00	-2.8	5,058	-0.06%
2023/08/09	13	866.39	5	849.00	833.00	8	5,070	0.16%
2023/08/08	3	907.67	1	944.00	899.00	2	5,113	0.04%
2023/08/07	10	876.10	2	909.50	907.00	8	5,146	0.16%
2023/08/04	0	843.00	0	0.00	842.00	0	5,224	0.00%
2023/08/02	4	858.58	0	0.00	841.00	4	5,277	0.08%
2023/08/01	12.1	882.87	4	931.50	850.00	8.1	5,314	0.15%
2023/07/31	2	980.94	0	0.00	938.00	2	5,331	0.04%
2023/07/28	3	947.01	2	953.00	950.00	1	5,415	0.02%
2023/07/27	4	895.25	7	913.41	925.00	-3	5,565	-0.05%
2023/07/26	3	955.27	2	954.98	898.00	1	5,634	0.02%
2023/07/25	2	886.55	1	905.00	911.00	1	5,649	0.02%
2023/07/24	1	866.07	6	864.83	829.00	-5	5,778	-0.09%
2023/07/21	4	832.25	1	811.00	841.00	3	5,752	0.05%
2023/07/20	2	790.50	2	786.50	806.00	0	5,699	0.00%
2023/07/19	1	779.00	1	778.00	774.00	0	5,651	0.00%
2023/07/18	0	0.00	3	782.00	779.00	-3	5,611	-0.05%
2023/07/17	4	770.49	0	0.00	767.00	4	5,554	0.07%
2023/07/14	3	738.38	2	750.47	757.00	1	5,498	0.02%
2023/07/13	2	731.50	11	714.64	712.00	-9	5,438	-0.17%
2023/07/12	3	700.67	2	710.50	722.00	1	5,340	0.02%
2023/07/11	4	686.50	4	683.25	679.00	0	5,256	0.00%
2023/07/10	6	657.17	2	657.50	658.00	4	5,166	0.08%
2023/07/07	2	650.50	6	642.83	655.00	-4	5,115	-0.08%
2023/07/06	9	655.78	7	656.28	660.00	2	5,028	0.04%
2023/07/05	10	607.60	4	618.00	649.00	6	4,948	0.12%
2023/07/04	4.1	582.90	16	577.63	590.00	-12	4,860	-0.25%
2023/07/03	1	528.00	1	540.00	555.00	0	4,768	0.00%
2023/06/30	2	560.50	1	568.00	552.00	1	4,710	0.02%
2023/06/29	2	556.50	2	560.00	575.00	0	4,618	0.00%
2023/06/28	1	538.00	2	547.88	542.00	-1	4,509	-0.02%
2023/06/27	0	0.00	4	520.50	517.00	-4	4,423	-0.09%
2023/06/26	1	512.00	5	512.00	515.00	-4	4,507	-0.09%
2023/06/21	2	530.00	1	531.00	533.00	1	4,679	0.02%
2023/06/20	6	538.17	1	533.00	530.00	5	4,886	0.10%
2023/06/19	19	558.84	5	553.60	544.00	14	5,080	0.28%
2023/06/16	2	557.00	16	557.44	562.00	-14	5,139	-0.27%
2023/06/15	15	538.93	4	542.75	544.00	11	5,111	0.22%
2023/06/14	0	0.00	2	524.50	528.00	-2	5,232	-0.04%
2023/06/13	3	529.67	6	543.50	531.00	-3	5,286	-0.06%
2023/06/12	2	512.50	1	520.00	516.00	1	5,274	0.02%
2023/06/09	3	521.67	5	518.00	514.00	-2	5,434	-0.04%
2023/06/08	5	527.00	4	522.50	518.00	1	5,513	0.02%
2023/06/07	2	536.00	1	533.00	533.00	1	5,577	0.02%
2023/06/06	20	527.09	20	535.35	550.00	0	5,565	0.00%
2023/06/05	1	528.00	1	523.00	522.00	0	5,695	0.00%
2023/06/02	5	542.14	1	521.00	506.00	4	5,800	0.07%
2023/06/01	7	546.14	6	549.33	553.00	1	5,780	0.02%
2023/05/31	1	543.00	2	544.53	527.00	-1	5,918	-0.02%
2023/05/30	2	551.00	1	538.00	538.00	1	5,977	0.02%
2023/05/29	1	558.00	1	565.00	550.00	0	6,164	0.00%
2023/05/26	2	570.00	1	573.00	556.00	1	6,499	0.02%
2023/05/25	2	567.00	5	569.80	560.00	-3	6,593	-0.05%
2023/05/24	2	567.50	2	561.50	563.00	0	6,653	0.00%
2023/05/23	11	580.73	6	581.50	565.00	5	6,694	0.07%
2023/05/22	3	583.72	4	592.25	599.00	-1	6,674	-0.01%
2023/05/19	0	0.00	3	572.33	578.00	-3	6,669	-0.04%
2023/05/18	11	560.64	8	563.88	558.00	3	6,685	0.04%
2023/05/17	6	549.17	7	545.14	557.00	-1	6,750	-0.01%
2023/05/16	2	522.50	0	0.00	520.00	2	6,714	0.03%
2023/05/15	9	533.67	7	534.71	522.00	2	6,712	0.03%
2023/05/12	12	536.33	13	540.31	546.00	-1	6,806	-0.01%
2023/05/11	4	527.00	4	520.28	520.00	0	6,816	0.00%
2023/05/10	3	531.67	5	540.40	528.00	-2	6,948	-0.03%
2023/05/09	7	520.00	7	528.43	515.00	0	7,101	0.00%
2023/05/08	5	530.00	5	513.40	511.00	0	7,094	0.00%
2023/05/05	2	543.00	2	547.50	548.00	0	7,103	0.00%
2023/05/04	5	517.20	3	536.67	545.00	2	7,112	0.03%
2023/05/03	6	518.00	3	526.67	530.00	3	7,234	0.04%
2023/05/02	18	496.69	20	500.25	517.00	-2	7,232	-0.03%
2023/04/28	5	460.80	8	443.06	470.50	-3	7,254	-0.04%
2023/04/27	37	425.45	27	432.00	428.00	10	7,463	0.13%
2023/04/26	1	429.50	0	0.00	435.00	1	7,651	0.01%
2023/04/25	8	428.25	1	434.50	427.50	7	7,915	0.09%
2023/04/24	6	430.67	14	443.11	447.00	-8	8,205	-0.10%
2023/04/21	0	0.00	10	444.85	435.00	-10	8,464	-0.12%
2023/04/20	4	470.00	3	481.83	465.00	1	8,820	0.01%
2023/04/18	7	461.14	2	465.00	454.50	5	9,146	0.05%
2023/04/17	2	478.50	3	473.00	478.50	-1	9,233	-0.01%
2023/04/14	0	0.00	5	451.10	471.00	-5	9,517	-0.05%
2023/04/13	14	429.00	4	435.50	438.50	10	9,623	0.10%
2023/04/12	0	0.00	9	439.06	436.50	-9	9,734	-0.09%
2023/04/11	24	425.63	10	433.50	437.00	14	9,791	0.14%
2023/04/10	3	416.33	5	412.00	437.00	-2	9,805	-0.02%
2023/04/07	1	377.00	28	399.96	400.00	-27	9,816	-0.28%
2023/03/31	1	342.50	1	347.50	348.00	0	9,778	0.00%
2023/03/30	0	0.00	3	330.00	335.00	-3	9,864	-0.03%
2023/03/28	0	0.00	6	327.00	320.50	-6	9,950	-0.06%
2023/03/27	4	322.63	11	325.23	322.50	-7	9,937	-0.07%
2023/03/24	16	320.94	5	321.20	307.00	11	9,843	0.11%
2023/03/23	7	333.29	10.4	332.19	333.00	-3.4	9,649	-0.04%
2023/03/22	31	331.39	27	326.65	330.50	4	9,436	0.04%
2023/03/21	7	308.00	4.3	310.49	308.00	2.7	9,229	0.03%
2023/03/20	6	305.75	4	309.88	305.00	2	9,190	0.02%
2023/03/17	4	310.38	3	306.50	306.50	1	9,206	0.01%
2023/03/16	4	307.13	3	299.00	307.00	1	9,055	0.01%
2023/03/15	6.4	305.87	6	305.67	302.00	0.4	8,993	0.00%
2023/03/14	21.1	306.74	10	305.05	299.00	11.1	8,930	0.12%
2023/03/13	0	0.00	9	321.83	321.50	-9	8,749	-0.10%
2023/03/10	11	320.27	2	325.50	321.50	9	8,685	0.10%
2023/03/09	2	335.00	4	336.00	335.00	-2	8,591	-0.02%
2023/03/08	44	331.58	38	336.33	341.00	6	8,474	0.07%
2023/03/07	1	358.50	101	350.62	347.50	-100	8,264	-1.21%	大賣/
2023/03/06	1	345.50	3	348.83	348.00	-2	8,170	-0.02%
2023/03/03	16.2	339.08	6	329.33	338.00	10.2	8,065	0.13%
2023/03/02	1	318.00	5	318.10	318.00	-4	7,875	-0.05%
2023/03/01	22	316.32	16	328.56	307.50	6	7,758	0.08%
2023/02/24	61	337.30	9	351.50	339.00	52	7,589	0.69%
2023/02/23	1	322.50	12	337.63	356.00	-11	7,252	-0.15%
2023/02/22	35	316.93	3	316.00	324.00	32	7,156	0.45%
2023/02/21	7	317.57	7	314.71	318.00	0	7,113	0.00%
2023/02/20	4	309.88	4	302.38	312.50	0	7,095	0.00%
2023/02/17	12	301.29	5	305.50	301.00	7	7,039	0.10%
2023/02/16	3	311.17	5	305.40	306.00	-2	7,017	-0.03%
2023/02/15	2	309.75	0	0.00	310.00	2	6,954	0.03%
2023/02/14	2	291.75	16	294.72	297.50	-14	6,802	-0.21%
2023/02/13	5	289.70	2	290.00	289.50	3	6,722	0.04%
2023/02/10	20	294.38	5	298.80	286.00	15	6,710	0.22%
2023/02/09	6	292.50	5	296.90	291.50	1	6,540	0.02%
2023/02/08	11	297.09	6	296.42	299.50	5	6,420	0.08%
2023/02/07	1	283.00	2	290.50	293.50	-1	6,241	-0.02%
2023/02/06	4	261.75	4	263.25	267.00	0	5,999	0.00%
2023/02/03	9	260.11	23	261.74	260.50	-14	5,925	-0.24%
2023/02/02	3	269.83	4	271.13	269.50	-1	5,794	-0.02%
2023/02/01	7	270.64	5	291.50	271.00	2	5,688	0.04%
2023/01/31	9	288.56	43	288.80	288.00	-34	5,439	-0.63%
2023/01/30	0	0.00	1	290.50	283.00	-1	5,267	-0.02%
2023/01/17	16	277.41	1	270.00	276.00	15	5,107	0.29%
2023/01/16	1	259.00	25	271.04	275.00	-24	4,814	-0.50%
2023/01/13	9	264.89	20.2	261.73	254.50	-11.2	4,476	-0.25%
2023/01/12	12	253.29	11	254.91	272.00	1	4,215	0.02%
2023/01/11	25	248.70	14	248.00	251.00	11	3,927	0.28%
2023/01/10	22	235.64	5	236.90	246.00	17	3,669	0.46%
2023/01/09	12	230.08	0	0.00	234.00	12	3,333	0.36%
2023/01/06	29	203.62	8	210.38	213.00	21	3,140	0.67%
2023/01/05	7	205.64	1	205.00	208.00	6	3,037	0.20%
2023/01/04	5	201.10	8	203.69	209.50	-3	2,961	-0.10%
2023/01/03	5	180.00	5	184.50	195.50	0	2,701	0.00%
2022/12/30	2	182.00	1	185.00	178.00	1	2,652	0.04%
2022/12/29	1	183.50	13.2	183.70	187.00	-12.2	2,590	-0.47%
2022/12/27	10	181.50	1	182.00	178.50	9	2,593	0.35%
2022/12/26	1	171.50	0	0.00	169.00	1	2,543	0.04%
2022/12/22	3	185.17	1	181.00	180.00	2	2,503	0.08%
2022/12/21	0	0.00	2	183.50	185.00	-2	2,407	-0.08%
2022/12/20	1	176.00	1	183.00	168.50	0	2,357	0.00%
2022/12/15	1	180.50	0	0.00	179.00	1	2,307	0.04%
2022/12/14	0	0.00	1	179.00	177.00	-1	2,308	-0.04%
2022/12/13	1	173.50	0	0.00	173.00	1	2,317	0.04%
2022/12/02	1	173.50	0	0.00	171.00	1	2,201	0.05%
2022/12/01	0	0.00	1	172.00	172.00	-1	2,180	-0.05%
2022/11/28	0	0.00	1	167.00	173.50	-1	2,199	-0.05%
2022/11/25	2	166.25	21	165.17	165.00	-19	2,127	-0.89%
2022/11/24	1	164.50	0	0.00	164.00	1	2,076	0.05%
2022/11/23	2.2	159.73	1	163.00	163.00	1.2	2,040	0.06%
2022/11/21	0	0.00	1	155.50	158.50	-1	1,967	-0.05%
2022/11/18	0	0.00	1.3	158.19	157.50	-1.3	1,949	-0.06%
2022/11/17	2	145.00	4	149.88	154.00	-2	1,921	-0.10%
2022/11/16	5	144.50	5	143.00	145.00	0	1,844	0.00%
2022/11/15	1	133.50	1	134.50	134.50	0	1,752	0.00%
2022/11/14	1	133.50	3	130.67	132.00	-2	1,749	-0.11%
2022/11/11	10	128.35	21	131.26	126.00	-11	1,704	-0.65%
2022/11/10	13	128.69	6	127.33	128.00	7	1,652	0.42%
2022/11/09	6	125.08	32	127.00	126.00	-26	1,642	-1.58%
2022/11/08	30	127.00	2	125.75	124.50	28	1,629	1.72%
2022/11/07	3	122.67	2	122.25	122.00	1	1,566	0.06%
2022/11/04	2	120.75	0	0.00	120.50	2	1,541	0.13%
2022/11/03	2	120.50	2	122.25	123.00	0	1,518	0.00%
2022/11/02	15	116.50	16	117.44	120.00	-1	1,469	-0.07%
2022/11/01	1	113.50	0	0.00	115.00	1	1,424	0.07%
2022/10/21	10	113.30	0	0.00	110.50	10	1,329	0.75%
2022/10/19	0	0.00	19	113.50	113.50	-19	1,297	-1.46%
2022/10/17	10	117.80	0	0.00	116.50	10	1,277	0.78%
2022/10/11	10	126.50	0	0.00	122.00	10	1,197	0.83%
2022/10/07	18	138.11	18	135.44	129.50	0	1,173	0.00%
2022/10/05	0	0.00	0	134.00	136.00	0	1,044	0.00%
2022/09/28	10	125.00	30	126.33	124.50	-20	891	-2.24%
2022/09/26	10	128.00	5	128.50	128.00	5	862	0.58%
2022/09/22	0	0.00	0.2	133.24	133.50	-0.2	843	-0.02%
2022/09/21	0	0.00	3	131.00	130.50	-3	831	-0.36%
2022/09/20	0	0.00	0	136.54	136.00	0	806	0.00%
2022/09/19	0	0.00	0.1	139.17	139.50	-0.1	783	-0.01%
2022/09/15	0	0.00	0.8	137.50	138.50	-0.8	736	-0.11%
2022/09/14	0	0.00	11	138.59	143.00	-11	712	-1.54%
2022/09/13	3	141.00	0	0.00	140.00	3	683	0.44%
2022/09/08	26	135.83	4.3	139.77	141.50	21.7	609	3.57%
2022/09/07	0	0.00	10.7	133.31	129.00	-10.7	574	-1.86%
2022/09/06	4	138.75	2.1	142.29	139.50	1.9	545	0.35%
2022/09/02	0	0.00	0.1	132.00	131.00	-0.1	464	-0.02%
2022/08/30	0	0.00	0.1	130.50	128.50	-0.1	475	-0.02%
2022/08/29	1	125.00	0.2	129.25	129.00	0.8	477	0.17%
2022/08/26	0	0.00	1.1	129.43	128.00	-1.1	465	-0.23%
2022/08/24	1	126.00	1.2	127.46	122.50	-0.2	422	-0.05%
2022/08/23	1	119.00	0	0.00	122.50	1	392	0.25%
2022/08/19	0	0.00	6.3	121.29	125.00	-6.3	367	-1.71%
2022/08/18	0	0.00	8	119.25	119.50	-8	336	-2.38%
2022/08/16	10	118.50	16	119.59	119.00	-6	320	-1.87%
2022/08/15	0	0.00	8	116.94	118.00	-8	297	-2.69%
2022/08/11	0	0.00	1	112.00	111.50	-1	274	-0.36%
2022/08/10	0	0.00	1	111.50	111.00	-1	273	-0.37%
2022/08/09	0	0.00	2	111.25	111.00	-2	273	-0.73%
2022/07/21	0	0.00	1	105.50	105.50	-1	268	-0.37%
2022/07/20	0	0.00	4	105.13	104.00	-4	267	-1.49%
2022/07/14	0	0.00	1	112.50	112.50	-1	251	-0.40%
2022/07/05	0	0.00	1	111.50	112.50	-1	242	-0.41%
2022/07/01	2	108.50	0	0.00	106.00	2	249	0.80%
2022/06/29	2	114.00	0	0.00	114.00	2	240	0.83%
2022/06/16	1	112.50	0	0.00	111.50	1	221	0.45%
2022/06/14	1	113.00	0	0.00	114.50	1	214	0.47%
2022/06/13	1	118.50	0	0.00	117.00	1	210	0.48%
2022/06/10	0	0.00	1.1	117.95	117.50	-1.1	207	-0.53%
2022/06/09	2	116.75	0	0.00	117.00	2	202	0.99%
2022/04/01	1	95.30	0	0.00	96.00	1	246	0.41%
2022/03/28	3	95.37	0	0.00	95.80	3	244	1.23%
2022/03/25	2	95.75	0	0.00	96.90	2	242	0.82%
2022/03/24	1	94.80	0	0.00	95.80	1	241	0.41%
2022/03/11	1	90.10	1	92.00	90.30	0	233	0.00%
2022/03/10	1	93.50	0	0.00	93.70	1	224	0.44%
2022/02/24	4	109.75	22	108.32	105.50	-18	176	-10.20%
2022/02/18	2	112.00	0	0.00	114.00	2	163	1.22%
2022/02/16	10	116.50	0	0.00	115.50	10	157	6.36%
2022/02/15	1	109.50	0	0.00	109.50	1	153	0.65%
2022/02/11	1	111.50	0	0.00	112.00	1	149	0.67%
2022/02/09	2	115.50	0	0.00	114.50	2	147	1.36%
2022/02/08	6	115.00	0	0.00	116.00	6	143	4.17%
2022/01/26	0	0.00	1	110.00	109.50	-1	130	-0.77%
2022/01/25	0	0.00	7	109.50	108.50	-7	128	-5.45%
2022/01/12	1	101.50	0	0.00	103.00	1	92	1.09%
2022/01/04	10	104.50	0	0.00	104.00	10	82	12.16%
2021/12/21	1	100.00	0	0.00	100.00	1	81	1.23%
2021/12/20	1	101.00	0	0.00	100.00	1	81	1.22%
2021/12/16	3	102.50	0	0.00	103.50	3	82	3.62%
2021/08/11	1	97.00	0	0.00	97.80	1	158	0.63%
2021/07/21	1	100.00	0	0.00	98.70	1	191	0.52%
2021/07/02	1	104.00	0	0.00	104.00	1	232	0.43%
2021/07/01	1	104.50	0	0.00	105.50	1	239	0.42%
2021/05/26	1	105.00	0	0.00	105.50	1	286	0.35%
2021/05/24	4	106.63	0	0.00	106.00	4	290	1.38%
2021/05/13	1	116.50	0	0.00	118.50	1	263	0.38%
2021/05/12	0	0.00	2	122.00	124.00	-2	257	-0.78%
2021/05/10	0	0.00	8	134.06	134.50	-8	247	-3.23%
2021/05/04	0	0.00	6	126.00	126.00	-6	241	-2.48%
2021/04/29	0	0.00	1	133.50	133.00	-1	236	-0.42%
2021/04/15	0	0.00	1	137.00	137.00	-1	217	-0.46%
2021/04/14	1	134.50	0	0.00	135.00	1	215	0.46%
2021/04/08	0	0.00	1	140.00	138.00	-1	213	-0.47%
2021/04/07	0	0.00	2	137.00	136.50	-2	203	-0.98%
2021/03/15	0	0.00	1	133.00	132.50	-1	204	-0.49%
2021/03/12	1	132.50	0	0.00	132.50	1	204	0.49%
2021/03/10	9	132.89	0	0.00	131.50	9	216	4.16%
2021/03/08	1	133.00	0	0.00	134.00	1	310	0.32%
2021/02/03	1	119.00	0	0.00	120.00	1	354	0.28%
2021/01/28	0	0.00	1	121.00	120.50	-1	365	-0.27%
2021/01/15	1	123.00	0	0.00	122.00	1	398	0.25%
2020/12/29	2	119.50	0	0.00	119.00	2	500	0.40%
2020/12/28	1	121.00	1	121.00	121.00	0	526	0.00%
2020/12/17	0	0.00	3	125.50	126.00	-3	693	-0.43%
2020/12/07	4	126.00	0	0.00	125.50	4	929	0.43%
2020/12/02	0	0.00	5	145.90	140.50	-5	896	-0.56%
2020/11/25	0	0.00	14	125.04	125.00	-14	795	-1.76%
2020/11/24	0	0.00	55	125.41	125.00	-55	793	-6.93%
2020/11/20	0	0.00	6	128.50	128.00	-6	789	-0.76%
2020/11/19	5	127.00	1	129.50	131.00	4	784	0.51%
2020/11/18	2	126.00	0	0.00	127.00	2	778	0.26%
2020/11/17	4	125.88	10	125.00	125.00	-6	776	-0.77%
2020/11/16	0	0.00	50	127.80	127.50	-50	772	-6.47%
2020/11/09	1	131.50	28	130.30	131.00	-27	758	-3.56%
2020/11/05	0	0.00	5	129.90	129.50	-5	750	-0.67%
2020/11/03	3	128.50	1	129.00	130.50	2	748	0.27%
2020/10/30	1	128.00	0	0.00	126.00	1	746	0.13%
2020/10/29	1	130.00	1	129.00	129.00	0	746	0.00%
2020/10/26	0	0.00	1	139.00	137.00	-1	734	-0.14%
2020/10/23	0	0.00	1	136.00	138.50	-1	729	-0.14%
2020/10/22	2	134.50	0	0.00	134.00	2	727	0.27%
2020/10/20	2	136.00	0	0.00	136.00	2	725	0.28%
2020/10/19	2	138.00	2	138.00	139.00	0	720	0.00%
2020/10/16	5	138.00	0	0.00	137.50	5	716	0.70%
2020/10/15	0	0.00	40	142.19	141.50	-40	706	-5.66%
2020/10/14	1	144.00	0	0.00	144.00	1	703	0.14%
2020/10/13	1	146.50	2	146.00	146.00	-1	700	-0.14%
2020/10/12	4	141.50	2	146.50	146.50	2	676	0.30%
2020/10/08	6	147.75	1	147.50	147.50	5	658	0.76%
2020/10/07	6	145.92	5	144.50	144.00	1	643	0.16%
2020/10/05	4	145.88	0	0.00	144.50	4	642	0.62%
2020/09/30	3	144.17	2	146.00	142.50	1	625	0.16%
2020/09/29	4	147.25	0	0.00	145.50	4	606	0.66%
2020/09/25	6	137.42	8	140.25	137.00	-2	578	-0.35%
2020/09/24	5	145.90	0	0.00	144.50	5	553	0.90%
2020/09/23	33	147.00	0	0.00	145.00	33	533	6.19%
2020/09/22	7	149.93	0	0.00	148.00	7	501	1.40%
2020/09/21	50	154.45	0	0.00	153.00	50	462	10.82%
2020/09/18	59	153.35	12	154.88	151.00	47	431	10.89%
2020/09/17	19	140.37	11	137.86	145.50	8	301	2.66%
2020/09/16	13	132.65	0	0.00	132.50	13	254	5.11%
2020/09/15	38	129.50	15	130.00	130.00	23	240	9.56%
2020/09/10	1	117.00	0	0.00	126.50	1	222	0.45%
2020/08/20	2	122.00	0	0.00	122.50	2	213	0.93%
2020/08/18	0	0.00	1	130.00	129.50	-1	212	-0.47%
2020/08/17	0	0.00	1	129.50	128.50	-1	214	-0.47%
2020/08/14	0	0.00	5	128.50	128.50	-5	215	-2.32%
2020/08/06	10	126.50	0	0.00	126.00	10	252	3.96%
2020/07/21	1	131.50	0	0.00	130.50	1	285	0.35%
2020/07/17	5	132.00	0	0.00	128.50	5	295	1.69%
2020/06/29	0	0.00	7	119.00	119.00	-7	261	-2.68%
2020/06/22	0	0.00	2	124.50	124.00	-2	264	-0.76%
2020/06/19	0	0.00	6	123.92	123.00	-6	266	-2.25%
2020/06/18	0	0.00	3	122.67	123.00	-3	266	-1.13%
2020/06/12	11	117.09	0	0.00	119.00	11	295	3.72%
2020/06/11	7	118.36	0	0.00	119.00	7	308	2.27%
2020/05/15	0	0.00	1	123.00	124.50	-1	335	-0.30%
2020/05/14	0	0.00	1	124.00	123.50	-1	334	-0.30%
2020/05/13	2	125.00	0	0.00	123.50	2	337	0.59%
2020/05/12	0	0.00	2	120.50	121.50	-2	322	-0.62%
2020/05/07	0	0.00	5	118.70	122.00	-5	307	-1.62%
2020/05/06	0	0.00	3	110.50	111.00	-3	291	-1.03%
2020/05/05	1	109.50	0	0.00	109.50	1	294	0.34%
2020/05/04	0	0.00	6	111.00	110.00	-6	301	-1.99%
2020/04/29	0	0.00	4	109.88	111.00	-4	304	-1.31%
2020/04/28	0	0.00	3	108.17	108.50	-3	309	-0.97%
2020/04/24	1	107.50	5	107.50	106.50	-4	330	-1.21%
2020/04/23	0	0.00	6	110.33	108.50	-6	331	-1.81%
2020/04/22	1	110.00	1	106.50	109.50	0	324	0.00%
2020/04/21	0	0.00	9	105.50	103.50	-9	321	-2.80%
2020/04/20	0	0.00	1	105.50	106.00	-1	320	-0.31%
2020/04/17	10	105.35	0	0.00	104.00	10	321	3.11%
2020/04/16	4	104.88	0	0.00	105.00	4	321	1.24%
2020/04/15	26	104.85	1	103.50	106.00	25	323	7.73%
2020/04/10	1	103.00	0	0.00	103.00	1	334	0.30%
2020/04/09	1	103.00	0	0.00	103.00	1	337	0.30%
2020/04/08	1	101.50	1	103.00	102.50	0	342	0.00%
2020/04/07	1	99.90	0	0.00	101.00	1	342	0.29%
2020/04/06	0	0.00	1	98.20	98.00	-1	340	-0.29%
2020/04/01	0	0.00	1	96.60	96.50	-1	352	-0.28%
2020/03/31	1	96.00	0	0.00	96.10	1	356	0.28%
2020/03/27	0	0.00	2	95.85	93.30	-2	354	-0.56%
2020/03/25	2	93.60	1	94.00	92.90	1	350	0.29%
2020/03/24	1	91.90	0	0.00	91.50	1	348	0.29%
2020/03/23	1	86.00	0	0.00	88.00	1	350	0.29%
2020/03/12	0	0.00	13	121.46	115.00	-13	296	-4.39%
2020/03/11	0	0.00	2	127.00	127.00	-2	291	-0.69%
2020/03/10	0	0.00	20	127.75	131.00	-20	291	-6.87%
2020/03/09	0	0.00	6	135.00	131.00	-6	287	-2.09%
2020/02/17	0	0.00	3	133.00	132.00	-3	282	-1.06%
2020/02/14	0	0.00	2	131.50	133.00	-2	276	-0.72%
2020/02/13	0	0.00	17	129.71	129.00	-17	269	-6.32%
2020/02/12	20	128.50	1	129.00	129.50	19	267	7.09%
2020/02/11	7	127.79	0	0.00	126.50	7	262	2.66%
2020/01/30	1	127.00	0	0.00	126.50	1	239	0.42%
2020/01/20	19	133.26	2	135.25	135.00	17	232	7.32%
2020/01/17	15	131.00	0	0.00	131.00	15	219	6.85%
2020/01/07	0	0.00	1	130.50	128.50	-1	222	-0.45%
2019/12/26	1	121.00	1	121.50	126.00	0	196	0.00%
2019/12/13	0	0.00	1	121.00	120.50	-1	181	-0.55%
2019/12/11	1	117.50	0	0.00	117.00	1	179	0.56%
2019/12/06	0	0.00	2	120.25	119.50	-2	181	-1.10%
2019/11/20	1	115.00	0	0.00	114.00	1	170	0.59%
2019/10/29	1	124.00	0	0.00	123.00	1	166	0.60%
2019/10/04	0	0.00	1	124.50	128.50	-1	157	-0.63%
2019/10/03	3	122.83	0	0.00	122.50	3	154	1.94%
2019/10/02	1	123.50	0	0.00	123.50	1	154	0.65%
2019/09/09	1	132.00	0	0.00	132.50	1	163	0.61%
2019/09/04	1	134.00	0	0.00	135.00	1	167	0.60%
2019/04/19	0	0.00	5	137.20	140.50	-5	212	-2.36%
2019/04/18	2	133.25	0	0.00	134.00	2	208	0.96%
2019/04/17	1	135.50	0	0.00	135.50	1	209	0.48%
2019/04/16	2	139.75	0	0.00	137.50	2	214	0.93%
2019/04/15	0	0.00	1	138.00	140.50	-1	211	-0.47%
2019/04/12	1	136.00	0	0.00	137.00	1	206	0.48%
2019/04/10	0	0.00	1	135.50	135.50	-1	207	-0.48%
2019/04/08	0	0.00	1	134.50	133.00	-1	213	-0.47%
2019/04/03	2	133.00	0	0.00	132.00	2	225	0.89%
2019/03/21	1	129.50	1	131.50	132.50	0	299	0.00%
2019/03/12	0	0.00	2	133.50	133.50	-2	297	-0.67%
2019/03/11	0	0.00	1	135.50	133.50	-1	296	-0.34%
2019/02/26	0	0.00	3	131.83	131.50	-3	286	-1.05%
2019/02/22	2	135.75	0	0.00	135.50	2	282	0.71%
2019/02/19	0	0.00	2	142.00	141.00	-2	270	-0.74%
2019/02/15	2	142.00	10	137.20	139.00	-8	252	-3.17%
2019/02/13	1	127.50	0	0.00	127.00	1	224	0.45%
2019/01/25	1	134.00	0	0.00	131.00	1	223	0.45%
2019/01/21	0	0.00	1	123.00	123.00	-1	214	-0.47%
2019/01/15	1	127.50	0	0.00	125.50	1	204	0.49%
2019/01/09	1	131.50	0	0.00	129.00	1	197	0.51%
2018/12/28	5	136.90	0	0.00	136.00	5	183	2.73%
2018/12/25	0	0.00	11	135.00	139.00	-11	160	-6.86%
2018/12/24	6	144.17	0	0.00	138.00	6	150	3.98%
2018/12/22	8	138.81	3	140.50	139.00	5	133	3.73%
2018/12/20	6	135.17	0	0.00	133.50	6	106	5.65%
2018/12/17	0	0.00	2	131.50	133.00	-2	83	-2.39%
2018/12/14	2	128.00	0	0.00	131.00	2	77	2.57%
2018/08/27	0	0.00	1	125.50	128.00	-1	108	-0.92%
2018/08/24	0	0.00	1	124.00	124.00	-1	100	-1.00%
2018/08/22	0	0.00	1	122.50	122.50	-1	99	-1.01%
2018/08/21	1	121.00	0	0.00	121.50	1	99	1.00%
2018/08/17	0	0.00	3	124.83	123.50	-3	109	-2.75%
2018/08/16	5	126.80	0	0.00	128.50	5	113	4.42%
2018/08/10	0	0.00	1	130.50	129.50	-1	113	-0.88%
2018/08/09	1	128.50	1	133.00	128.50	0	113	0.00%
2018/08/07	3	134.50	3	136.17	132.00	0	111	0.00%
2018/08/06	1	132.00	0	0.00	132.00	1	104	0.96%
2018/04/26	1	125.50	1	128.50	126.00	0	154	0.00%
2018/03/23	1	118.00	0	0.00	118.50	1	142	0.70%