材料-KY (4763)-中國信託-高雄券商分點個股進出

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
794
漲跌
▼31
漲幅
-3.76%
成交量
2,292張
產業
上市化學類股
204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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	1.1	816.91	0.3	811.00	794.00	0.8	2,761	0.03%
2024/05/02	1	820.00	2	825.00	825.00	-1	2,771	-0.04%
2024/04/30	4	811.26	2	812.00	819.00	2	2,817	0.07%
2024/04/29	2	815.51	5	804.00	808.00	-3	2,819	-0.11%
2024/04/26	2	777.09	2	781.50	779.00	0	2,816	0.00%
2024/04/25	1	766.96	0.1	767.00	762.00	1	2,816	0.03%
2024/04/24	1	765.00	1	783.00	778.00	0	2,833	0.00%
2024/04/23	0.2	732.73	0	0.00	733.00	0.2	2,832	0.01%
2024/04/22	1.2	747.09	0	0.00	730.00	1.2	2,852	0.04%
2024/04/19	5.2	786.80	4	778.75	764.00	1.2	2,836	0.04%
2024/04/18	2.1	804.82	2	810.50	810.00	0.1	2,802	0.00%
2024/04/17	2	832.59	3	837.01	829.00	-1	2,828	-0.04%
2024/04/16	3.2	834.50	3.3	828.41	821.00	0	2,850	0.00%
2024/04/15	0.1	908.92	0	0.00	900.00	0.1	2,862	0.00%
2024/04/12	1	907.00	0.1	909.00	917.00	1	2,993	0.03%
2024/04/11	1	908.19	1	911.00	904.00	0	3,072	0.00%
2024/04/10	0	929.00	0	0.00	915.00	0	3,130	0.00%
2024/04/09	0	0.00	1	924.00	920.00	-1	3,151	-0.03%
2024/04/08	1.3	949.65	0	950.00	942.00	1.3	3,138	0.04%
2024/04/03	2	969.61	3	960.60	965.00	-1	3,113	-0.03%
2024/04/02	0	0.00	0.1	950.00	951.00	-0.1	3,095	0.00%
2024/04/01	0	0.00	0	918.00	907.00	0	3,059	0.00%
2024/03/29	0	900.00	0	0.00	898.00	0	3,064	0.00%
2024/03/28	0.1	898.00	0	0.00	896.00	0.1	3,114	0.00%
2024/03/27	1.1	894.12	2	896.00	892.00	-0.9	3,238	-0.03%
2024/03/26	1	899.00	0	0.00	888.00	1	3,279	0.03%
2024/03/25	5	911.00	5	901.60	900.00	0	3,284	0.00%
2024/03/22	0	0.00	0	896.00	894.00	0	3,302	0.00%
2024/03/21	2	919.00	5.1	914.65	919.00	-3.1	3,298	-0.09%
2024/03/20	2.1	891.63	1.2	883.83	883.00	0.9	3,289	0.03%
2024/03/19	5	913.20	4	910.75	908.00	1	3,311	0.03%
2024/03/18	4	896.00	6.1	908.55	916.00	-2.1	3,366	-0.06%
2024/03/15	3	898.36	2	895.50	889.00	1	3,409	0.03%
2024/03/14	2.1	901.95	1.3	913.85	898.00	0.8	3,412	0.02%
2024/03/13	3.7	907.30	2	914.00	898.00	1.7	3,410	0.05%
2024/03/12	2	923.04	0	0.00	927.00	2	3,388	0.06%
2024/03/11	0	0.00	0	913.00	915.00	0	3,443	0.00%
2024/03/08	1.1	904.49	2.7	888.77	879.00	-1.6	3,501	-0.05%
2024/03/07	2.2	969.31	2	952.56	940.00	0.2	3,475	0.01%
2024/03/06	4.6	1003.35	6.1	988.97	978.00	-1.5	3,502	-0.04%
2024/03/05	5	1044.00	2.1	1064.19	1025.00	2.9	3,444	0.09%
2024/03/04	9.5	1070.75	4.1	1071.95	1050.00	5.4	3,440	0.16%
2024/03/01	5.4	981.41	7.3	997.94	1020.00	-1.9	3,381	-0.06%
2024/02/29	5.3	951.88	5.2	959.66	968.00	0	3,315	0.00%
2024/02/27	6.3	940.19	9	943.82	948.00	-2.7	3,312	-0.08%
2024/02/26	13	925.73	12.4	924.60	950.00	0.6	3,261	0.02%
2024/02/23	3.1	875.61	4	874.53	869.00	-0.9	3,180	-0.03%
2024/02/22	1	867.76	0.1	865.00	858.00	0.9	3,215	0.03%
2024/02/21	2.1	881.29	1.1	871.00	865.00	1	3,279	0.03%
2024/02/20	1	876.00	1.1	871.80	871.00	-0.1	3,335	0.00%
2024/02/19	0.1	841.88	2.1	852.35	871.00	-2	3,345	-0.06%
2024/02/16	4.2	856.52	0	868.00	849.00	4.1	3,401	0.12%
2024/02/15	3.1	871.55	5.1	868.15	873.00	-2	3,476	-0.06%
2024/02/05	1.1	831.43	0	838.00	831.00	1.1	3,575	0.03%
2024/02/02	2	840.50	2	840.00	839.00	0	3,657	0.00%
2024/02/01	1.1	833.06	1	832.00	832.00	0.1	3,707	0.00%
2024/01/31	1.1	851.77	0	0.00	842.00	1.1	3,750	0.03%
2024/01/30	3	870.00	3	866.34	868.00	0	3,807	0.00%
2024/01/29	4	846.25	7	856.29	865.00	-3	3,848	-0.08%
2024/01/26	3	835.00	2	835.00	834.00	1	3,884	0.03%
2024/01/25	4.1	857.41	3	837.07	830.00	1.1	3,988	0.03%
2024/01/24	5	862.61	5.2	860.78	852.00	-0.1	4,045	0.00%
2024/01/23	4	845.25	4	842.25	838.00	0	4,089	0.00%
2024/01/22	0	0.00	0	830.73	840.00	0	4,115	0.00%
2024/01/19	3	831.68	3	839.00	833.00	0	4,167	0.00%
2024/01/18	0	859.00	0	0.00	836.00	0	4,222	0.00%
2024/01/17	6.1	843.75	8.1	835.52	838.00	-2.1	4,231	-0.05%
2024/01/16	13.2	871.06	2.2	872.21	857.00	11.1	4,224	0.26%
2024/01/15	5	869.63	11.1	879.30	881.00	-6	4,242	-0.14%
2024/01/12	4.1	881.26	4	874.06	874.00	0.1	4,250	0.00%
2024/01/11	2.1	877.25	5.5	879.51	894.00	-3.4	4,278	-0.08%
2024/01/10	5	872.00	1	866.00	864.00	4	4,259	0.09%
2024/01/09	4.1	868.46	11	866.54	865.00	-6.9	4,295	-0.16%
2024/01/08	7	859.27	22.2	867.11	870.00	-15.1	4,269	-0.35%
2024/01/05	6.1	802.30	6.3	815.62	823.00	-0.2	4,201	0.00%
2024/01/04	3	792.65	5	794.20	801.00	-2	4,183	-0.05%
2024/01/03	5.1	767.35	4	763.75	761.00	1.1	4,157	0.03%
2024/01/02	1	790.00	2	782.00	782.00	-1	4,215	-0.02%
2023/12/29	3.1	806.77	1	798.00	798.00	2.1	4,246	0.05%
2023/12/28	3.1	798.23	4	809.00	804.00	-0.9	4,254	-0.02%
2023/12/27	1	806.00	0.1	804.00	797.00	0.9	4,291	0.02%
2023/12/26	2.1	819.88	3	813.00	810.00	-1	4,305	-0.02%
2023/12/25	6.1	830.65	12	824.59	820.00	-6	4,308	-0.14%
2023/12/22	10.1	846.97	5.1	835.79	832.00	5	4,285	0.12%
2023/12/21	2	793.01	2	797.50	802.00	0	4,221	0.00%
2023/12/20	3	789.34	4	788.25	791.00	-1	4,238	-0.02%
2023/12/19	7.1	791.51	5.1	777.68	781.00	2	4,267	0.05%
2023/12/18	1.1	790.17	2	798.41	805.00	-1	4,272	-0.02%
2023/12/15	6	793.33	5	794.60	787.00	1	4,292	0.02%
2023/12/14	12	795.08	4	787.51	786.00	8	4,326	0.18%
2023/12/13	9	806.34	7	805.29	799.00	2	4,348	0.05%
2023/12/12	1	784.63	1	772.23	778.00	0	4,353	0.00%
2023/12/11	2	794.51	3	794.33	795.00	-1	4,354	-0.02%
2023/12/08	0	804.20	0.2	804.91	802.00	-0.2	4,362	0.00%
2023/12/07	1	802.01	0	809.15	805.00	1	4,388	0.02%
2023/12/06	9	823.99	6	794.83	796.00	3	4,384	0.07%
2023/12/05	12.1	828.54	5.1	836.71	828.00	7	4,332	0.16%
2023/12/04	2	907.45	0.2	900.21	898.00	1.8	4,320	0.04%
2023/12/01	1.2	903.13	2.1	917.25	929.00	-0.9	4,334	-0.02%
2023/11/30	0.1	890.08	0	892.00	887.00	0	4,310	0.00%
2023/11/29	0.4	881.06	1	882.00	870.00	-0.6	4,358	-0.01%
2023/11/28	4	868.50	4	856.25	860.00	0	4,463	0.00%
2023/11/27	3.1	860.91	4	853.17	848.00	-1	4,521	-0.02%
2023/11/24	3.6	876.88	4.1	872.95	859.00	-0.5	4,602	-0.01%
2023/11/22	4	911.03	5	916.00	907.00	-1	4,732	-0.02%
2023/11/21	3.1	911.50	0	924.00	905.00	3.1	4,772	0.06%
2023/11/20	1.1	936.90	2	926.53	923.00	-1	4,814	-0.02%
2023/11/17	8	979.38	8.2	973.01	966.00	-0.2	4,783	0.00%
2023/11/16	6.1	962.76	6	968.67	967.00	0.1	4,770	0.00%
2023/11/15	6	957.30	6	950.88	958.00	0	4,762	0.00%
2023/11/14	8	931.08	10	945.90	959.00	-2	4,826	-0.04%
2023/11/13	8	963.24	3	941.67	893.00	5	4,779	0.11%
2023/11/10	4	991.25	3	993.33	982.00	1	4,693	0.02%
2023/11/09	1	1020.00	3	1023.32	1030.00	-2	4,649	-0.04%
2023/11/08	10	1053.50	8.1	1046.10	1045.00	1.9	4,672	0.04%
2023/11/07	11.1	1039.19	9	1052.22	1040.00	2.1	4,685	0.04%
2023/11/06	8	1002.03	10	1002.60	1010.00	-2	4,686	-0.04%
2023/11/03	12	977.83	12.2	973.47	945.00	-0.1	4,686	0.00%
2023/11/02	7.1	977.33	6	979.00	972.00	1.1	4,680	0.02%
2023/11/01	4	979.50	7.2	977.57	981.00	-3.2	4,608	-0.07%
2023/10/31	9.1	1058.53	8.1	1026.00	968.00	1	4,555	0.02%
2023/10/30	5	1081.00	3	1076.67	1075.00	2	4,532	0.04%
2023/10/27	6.1	1106.32	7	1093.58	1075.00	-1	4,573	-0.02%
2023/10/26	5.1	1170.27	3.1	1179.51	1135.00	2	4,546	0.04%
2023/10/25	4.4	1175.46	3.2	1200.52	1155.00	1.3	4,507	0.03%
2023/10/24	4.1	1185.18	4.2	1191.47	1200.00	-0.1	4,544	0.00%
2023/10/23	4.3	1210.29	5	1170.99	1165.00	-0.7	4,586	-0.01%
2023/10/20	2	1192.50	1.3	1207.69	1220.00	0.7	4,557	0.02%
2023/10/19	1.2	1186.10	1.2	1232.50	1235.00	0	4,543	0.00%
2023/10/18	1.2	1170.00	1.1	1170.95	1170.00	0.1	4,541	0.00%
2023/10/17	0.1	1180.00	0	0.00	1165.00	0.1	4,550	0.00%
2023/10/16	1.2	1187.17	3	1225.00	1235.00	-1.9	4,523	-0.04%
2023/10/13	3.1	1194.46	2.1	1195.12	1185.00	1.1	4,521	0.02%
2023/10/12	4.1	1151.05	5.1	1138.38	1180.00	-1	4,495	-0.02%
2023/10/11	3	1095.00	0	0.00	1075.00	3	4,484	0.07%
2023/10/06	2	1122.50	2	1083.46	1090.00	0	4,533	0.00%
2023/10/05	2	1072.61	2	1105.00	1120.00	0	4,529	0.00%
2023/10/04	3	1058.18	3	1040.00	1030.00	0	4,571	0.00%
2023/10/03	3	1071.68	4	1053.82	1050.00	-1	4,611	-0.02%
2023/10/02	2	1140.12	2.1	1142.81	1165.00	0	4,659	0.00%
2023/09/28	0	0.00	0.2	1123.75	1105.00	-0.2	4,743	0.00%
2023/09/27	1	1144.95	1	1140.00	1135.00	0	4,861	0.00%
2023/09/26	2.4	1142.92	3	1138.26	1115.00	-0.6	4,946	-0.01%
2023/09/25	5.6	1137.18	4	1132.49	1160.00	1.6	4,963	0.03%
2023/09/22	1	1035.15	1.1	1067.27	1090.00	-0.1	5,002	0.00%
2023/09/21	2	1032.50	2.1	1045.73	1045.00	-0.1	5,074	0.00%
2023/09/20	1.4	1065.99	1	1035.00	1030.00	0.4	5,125	0.01%
2023/09/19	1	1124.22	1.2	1081.74	1070.00	-0.1	5,098	0.00%
2023/09/18	2.1	1211.34	1.2	1177.29	1155.00	0.9	5,071	0.02%
2023/09/15	5.1	1180.99	6.6	1177.75	1185.00	-1.5	5,020	-0.03%
2023/09/14	4	1120.00	5.5	1127.20	1140.00	-1.5	4,987	-0.03%
2023/09/13	1.1	1047.98	1	1055.00	1070.00	0.1	4,979	0.00%
2023/09/12	3.3	1047.62	3	1046.67	1040.00	0.3	5,055	0.00%
2023/09/11	4.3	1063.26	4	1055.00	1055.00	0.3	5,052	0.01%
2023/09/08	5.9	1094.81	4	1078.75	1060.00	1.9	5,051	0.04%
2023/09/07	4.1	1108.77	5.2	1103.56	1095.00	-1.2	5,116	-0.02%
2023/09/06	3.1	1046.45	2.1	1060.78	1045.00	1	5,045	0.02%
2023/09/05	4	1059.93	6.3	1054.21	1090.00	-2.2	5,000	-0.04%
2023/09/04	4.3	993.39	5	996.40	997.00	-0.8	4,978	-0.02%
2023/09/01	13.1	971.85	14.2	971.94	990.00	-1.1	5,038	-0.02%
2023/08/31	3	925.00	2	940.00	936.00	1	5,005	0.02%
2023/08/30	4	905.00	5.2	900.83	912.00	-1.2	4,962	-0.02%
2023/08/29	6	839.87	7.9	851.47	880.00	-1.8	5,027	-0.04%
2023/08/28	5.1	820.41	5	818.22	810.00	0.1	5,005	0.00%
2023/08/25	7.1	823.95	7	838.14	835.00	0.1	5,005	0.00%
2023/08/24	5	838.40	6.2	843.24	850.00	-1.2	4,983	-0.02%
2023/08/23	9.3	792.48	8	791.88	791.00	1.3	4,905	0.03%
2023/08/22	7.1	808.96	8.1	803.35	792.00	-1	4,913	-0.02%
2023/08/21	7	784.29	8	786.50	787.00	-1	4,909	-0.02%
2023/08/18	4.2	812.71	4.2	831.10	756.00	0	4,934	0.00%
2023/08/17	6.2	779.79	7	785.43	813.00	-0.8	4,887	-0.02%
2023/08/16	6	774.50	4.3	773.28	771.00	1.7	4,905	0.03%
2023/08/15	7	771.71	6.2	769.45	776.00	0.9	4,942	0.02%
2023/08/14	6.2	745.50	6.1	743.32	743.00	0.1	5,002	0.00%
2023/08/11	4	769.75	3	764.67	772.00	1	5,062	0.02%
2023/08/10	2.1	794.19	4.4	786.05	750.00	-2.3	5,058	-0.05%
2023/08/09	4.3	861.47	3.1	895.74	833.00	1.2	5,070	0.02%
2023/08/08	6.1	915.57	5.7	912.88	899.00	0.4	5,113	0.01%
2023/08/07	8.7	890.32	7.1	889.50	907.00	1.6	5,146	0.03%
2023/08/04	2	842.59	2	839.00	842.00	0	5,224	0.00%
2023/08/02	5	861.83	5	875.20	841.00	0	5,277	0.00%
2023/08/01	4.9	895.72	2.1	866.71	850.00	2.8	5,314	0.05%
2023/07/31	5.1	976.76	6	964.83	938.00	-0.9	5,331	-0.02%
2023/07/28	1.1	945.24	1.2	949.08	950.00	-0.2	5,415	0.00%
2023/07/27	5	935.00	3	937.67	925.00	2	5,565	0.04%
2023/07/26	3.7	954.40	2	950.16	898.00	1.7	5,634	0.03%
2023/07/25	0	893.00	0	0.00	911.00	0	5,649	0.00%
2023/07/24	1	861.00	2	871.98	829.00	-1	5,778	-0.02%
2023/07/21	0	0.00	0	809.00	841.00	0	5,752	0.00%
2023/07/20	1	804.77	2	798.50	806.00	-1	5,699	-0.02%
2023/07/19	4	785.75	4	777.99	774.00	0	5,651	0.00%
2023/07/18	1	780.09	0	0.00	779.00	1	5,611	0.02%
2023/07/17	1	755.00	2	762.00	767.00	-1	5,554	-0.02%
2023/07/14	6	742.50	4	748.25	757.00	2	5,498	0.04%
2023/07/13	4	717.49	5	722.67	712.00	-1	5,438	-0.02%
2023/07/12	7	707.73	9	721.11	722.00	-2	5,340	-0.04%
2023/07/11	6	687.17	5	688.40	679.00	1	5,256	0.02%
2023/07/10	8	655.25	7	658.72	658.00	1	5,166	0.02%
2023/07/07	6	657.49	5	655.80	655.00	1	5,115	0.02%
2023/07/06	9	659.56	12	655.75	660.00	-3	5,028	-0.06%
2023/07/05	7	618.86	9.7	628.48	649.00	-2.7	4,948	-0.05%
2023/07/04	5	578.19	5	580.80	590.00	0	4,860	0.00%
2023/07/03	8	541.00	5	546.74	555.00	3	4,768	0.06%
2023/06/30	5	569.80	8	559.67	552.00	-3	4,710	-0.06%
2023/06/29	3	573.00	4.3	568.84	575.00	-1.3	4,618	-0.03%
2023/06/28	7	543.59	6	538.00	542.00	1	4,509	0.02%
2023/06/27	0.1	522.14	0	0.00	517.00	0.1	4,423	0.00%
2023/06/26	3	515.67	0	0.00	515.00	3	4,507	0.07%
2023/06/21	3	531.34	3	528.33	533.00	0	4,679	0.00%
2023/06/20	3	530.33	5	530.20	530.00	-2	4,886	-0.04%
2023/06/19	6.1	564.49	4	556.00	544.00	2.1	5,080	0.04%
2023/06/16	27	567.37	58	561.03	562.00	-31	5,139	-0.60%
2023/06/15	2	542.50	3	539.67	544.00	-1	5,111	-0.02%
2023/06/14	1.1	528.09	1	527.00	528.00	0.1	5,232	0.00%
2023/06/13	6	532.83	7.1	540.22	531.00	-1.1	5,286	-0.02%
2023/06/12	1	517.00	1	514.00	516.00	0	5,274	0.00%
2023/06/09	2	518.50	2.1	523.00	514.00	-0.1	5,434	0.00%
2023/06/08	5	524.75	5.1	522.26	518.00	-0.1	5,513	0.00%
2023/06/07	16.2	541.89	10	539.50	533.00	6.2	5,577	0.11%
2023/06/06	7.1	547.56	5.1	533.96	550.00	2	5,565	0.04%
2023/06/05	2	520.48	2	512.00	522.00	0	5,695	0.00%
2023/06/02	11.4	540.29	2.3	531.74	506.00	9.1	5,800	0.16%
2023/06/01	4.1	551.67	3	544.00	553.00	1.1	5,780	0.02%
2023/05/31	10	540.10	9.3	537.71	527.00	0.7	5,918	0.01%
2023/05/30	8.1	552.96	8	556.75	538.00	0.1	5,977	0.00%
2023/05/29	3.1	555.84	2	561.00	550.00	1.1	6,164	0.02%
2023/05/26	2	560.00	3	567.67	556.00	-1	6,499	-0.02%
2023/05/25	9	570.56	10	570.80	560.00	-1	6,593	-0.02%
2023/05/24	11	559.73	8.2	563.29	563.00	2.8	6,653	0.04%
2023/05/23	20	579.35	8	589.00	565.00	12	6,694	0.18%
2023/05/22	2	593.00	3	593.06	599.00	-1	6,674	-0.02%
2023/05/19	9	571.11	12	576.67	578.00	-3	6,669	-0.04%
2023/05/18	8	556.38	5	558.60	558.00	3	6,685	0.04%
2023/05/17	6.1	551.44	13	543.46	557.00	-6.9	6,750	-0.10%
2023/05/16	7	521.71	6	524.33	520.00	1	6,714	0.01%
2023/05/15	5.1	531.88	0	0.00	522.00	5.1	6,712	0.08%
2023/05/12	7	537.00	8	532.50	546.00	-1	6,806	-0.01%
2023/05/11	14	522.29	11	519.64	520.00	3	6,816	0.04%
2023/05/10	10	537.80	15	533.60	528.00	-5	6,948	-0.07%
2023/05/09	6	521.33	6	519.83	515.00	0	7,101	0.00%
2023/05/08	7	524.29	1	532.00	511.00	6	7,094	0.08%
2023/05/04	13	532.08	13	542.02	545.00	0	7,112	0.00%
2023/05/03	6	521.17	6	521.33	530.00	0	7,234	0.00%
2023/05/02	7	506.57	13	495.32	517.00	-6	7,232	-0.08%
2023/04/28	6.1	452.09	7	455.29	470.50	-1	7,254	-0.01%
2023/04/27	9	427.47	9	427.17	428.00	0	7,463	0.00%
2023/04/25	0	442.33	0	0.00	427.50	0	7,915	0.00%
2023/04/21	0	452.50	1	433.00	435.00	-1	8,464	-0.01%
2023/04/19	0.1	478.00	0	0.00	480.00	0.1	9,026	0.00%
2023/04/18	0.5	469.41	1	461.00	454.50	-0.5	9,146	-0.01%
2023/04/17	1	478.78	0.1	476.50	478.50	1	9,233	0.01%
2023/04/14	0	472.00	2.1	456.17	471.00	-2	9,517	-0.02%
2023/04/13	0.1	424.00	2	439.25	438.50	-2	9,623	-0.02%
2023/04/12	1	437.17	0	0.00	436.50	1	9,734	0.01%
2023/04/11	2	430.00	0.1	421.00	437.00	1.9	9,791	0.02%
2023/04/10	1	425.00	0	427.50	437.00	1	9,805	0.01%
2023/04/07	0.1	373.00	2	400.00	400.00	-2	9,816	-0.02%
2023/04/06	0.1	353.00	2	363.88	364.00	-2	9,765	-0.02%
2023/03/31	0	0.00	14.2	347.84	348.00	-14.2	9,778	-0.14%
2023/03/30	0	0.00	1.1	333.31	335.00	-1.1	9,864	-0.01%
2023/03/29	1	326.52	2	329.00	329.50	-1	9,909	-0.01%
2023/03/28	1	324.57	0	0.00	320.50	1	9,950	0.01%
2023/03/27	10	317.48	36	323.31	322.50	-26	9,937	-0.26%
2023/03/24	32.1	321.49	4.2	314.96	307.00	27.9	9,843	0.28%
2023/03/23	19.4	330.57	17.1	334.97	333.00	2.4	9,649	0.02%
2023/03/22	11	333.67	30.2	322.25	330.50	-19.2	9,436	-0.20%
2023/03/21	21.2	309.81	21	310.81	308.00	0.2	9,229	0.00%
2023/03/20	9	310.67	9	306.72	305.00	0	9,190	0.00%
2023/03/17	32	302.00	30	305.28	306.50	2	9,206	0.02%
2023/03/16	15	307.00	16	302.63	307.00	-1	9,055	-0.01%
2023/03/15	16	304.56	16	307.03	302.00	0	8,993	0.00%
2023/03/14	24.1	310.99	9	306.17	299.00	15.1	8,930	0.17%
2023/03/13	21	315.48	21	321.38	321.50	0	8,749	0.00%
2023/03/10	16	321.94	15	322.43	321.50	1	8,685	0.01%
2023/03/09	26	337.19	22	336.80	335.00	4	8,591	0.05%
2023/03/08	30	333.88	26.1	339.18	341.00	3.9	8,474	0.05%
2023/03/07	15	350.20	11	352.18	347.50	4	8,264	0.05%
2023/03/06	6	345.75	6	346.92	348.00	0	8,170	0.00%
2023/03/03	18	338.50	35	334.46	338.00	-17	8,065	-0.21%
2023/03/02	11.1	311.17	11	315.91	318.00	0.1	7,875	0.00%
2023/03/01	22.1	319.72	10	317.95	307.50	12.1	7,758	0.16%
2023/02/24	28.1	356.64	7	362.85	339.00	21.1	7,589	0.28%
2023/02/23	7	337.00	12	339.46	356.00	-5	7,252	-0.07%
2023/02/22	10	312.02	9	316.61	324.00	1	7,156	0.01%
2023/02/21	0	0.00	2	316.00	318.00	-2	7,113	-0.03%
2023/02/20	5	307.80	13	312.68	312.50	-8	7,095	-0.11%
2023/02/17	2	301.00	0.1	300.00	301.00	2	7,039	0.03%
2023/02/16	12.1	306.20	7	309.14	306.00	5.1	7,017	0.07%
2023/02/15	19	309.66	28	309.07	310.00	-9	6,954	-0.13%
2023/02/14	8	294.38	24	296.00	297.50	-16	6,802	-0.24%
2023/02/13	3	287.33	3	291.50	289.50	0	6,722	0.00%
2023/02/10	22	290.77	4	301.00	286.00	18	6,710	0.27%
2023/02/09	15	293.70	5	293.30	291.50	10	6,540	0.15%
2023/02/08	2	292.75	3	297.83	299.50	-1	6,420	-0.02%
2023/02/07	9	287.61	13	292.15	293.50	-4	6,241	-0.06%
2023/02/06	6	267.09	6	268.72	267.00	0	5,999	0.00%
2023/02/03	7	259.50	7	260.79	260.50	0	5,925	0.00%
2023/02/02	1	272.01	2	268.75	269.50	-1	5,794	-0.02%
2023/02/01	14.1	282.50	10	281.35	271.00	4.1	5,688	0.07%
2023/01/31	8	286.38	13	285.23	288.00	-5	5,439	-0.09%
2023/01/30	10	281.45	11	282.41	283.00	-1	5,267	-0.02%
2023/01/17	19	274.43	14	274.86	276.00	5	5,107	0.10%
2023/01/16	16	268.86	20.2	270.59	275.00	-4.1	4,814	-0.09%
2023/01/13	24.1	262.09	21.1	262.69	254.50	3	4,476	0.07%
2023/01/12	9	258.28	18.1	250.92	272.00	-9.1	4,215	-0.22%
2023/01/11	39.2	245.13	39	244.50	251.00	0.2	3,927	0.01%
2023/01/10	29.1	239.42	24	240.52	246.00	5.1	3,669	0.14%
2023/01/09	4	223.50	5	224.80	234.00	-1	3,333	-0.03%
2023/01/06	9	211.44	9	206.89	213.00	0	3,140	0.00%
2023/01/05	0	208.00	0	205.50	208.00	0	3,037	0.00%
2023/01/04	29	206.43	29.2	200.67	209.50	-0.1	2,961	0.00%
2023/01/03	3	188.67	4	189.38	195.50	-1	2,701	-0.04%
2022/12/30	3	186.00	3	179.00	178.00	0	2,652	0.00%
2022/12/29	1	188.00	2	186.50	187.00	-1	2,590	-0.04%
2022/12/27	1	173.00	4	179.75	178.50	-3	2,593	-0.12%
2022/12/22	6	179.83	2	185.25	180.00	4	2,503	0.16%
2022/12/21	11	177.68	11	182.00	185.00	0	2,407	0.00%
2022/12/20	1	173.00	8	178.25	168.50	-7	2,357	-0.30%
2022/12/19	0	0.00	2	173.50	173.00	-2	2,310	-0.09%
2022/12/16	4	175.75	7	176.93	176.50	-3	2,311	-0.13%
2022/12/15	2	180.50	0	0.00	179.00	2	2,307	0.09%
2022/12/14	0	0.00	2	177.25	177.00	-2	2,308	-0.09%
2022/12/13	6	175.58	1	181.50	173.00	5	2,317	0.22%
2022/12/12	12	179.75	5	183.50	177.50	7	2,309	0.30%
2022/12/06	2	171.50	2	165.00	164.50	0	2,174	0.00%
2022/12/05	1	170.46	1	171.50	168.50	0	2,176	0.00%
2022/12/02	1	179.00	3	172.33	171.00	-2	2,201	-0.09%
2022/12/01	3.8	171.52	4	171.88	172.00	-0.2	2,180	-0.01%
2022/11/30	0.1	167.49	1	168.50	169.00	-0.9	2,193	-0.04%
2022/11/29	3	169.18	2	167.25	167.50	1	2,222	0.05%
2022/11/28	5.1	171.72	6	172.00	173.50	-0.9	2,199	-0.04%
2022/11/25	3	166.83	3	167.50	165.00	0	2,127	0.00%
2022/11/24	2	160.25	0	0.00	164.00	2	2,076	0.10%
2022/11/23	1	161.00	1	162.00	163.00	0	2,040	0.00%
2022/11/22	3	159.00	2	161.75	159.50	1	2,025	0.05%
2022/11/21	2	158.50	3	156.00	158.50	-1	1,967	-0.05%
2022/11/18	2	158.75	6	157.92	157.50	-4	1,949	-0.21%
2022/11/17	9	155.06	4	152.25	154.00	5	1,921	0.26%
2022/11/16	2	144.25	3	144.33	145.00	-1	1,844	-0.05%
2022/11/15	2	134.50	2	134.25	134.50	0	1,752	0.00%
2022/11/14	1	134.00	2	133.00	132.00	-1	1,749	-0.06%
2022/11/11	2	128.00	0	0.00	126.00	2	1,704	0.12%
2022/11/10	1	127.00	1	128.00	128.00	0	1,652	0.00%
2022/11/07	1	122.50	0	0.00	122.00	1	1,566	0.06%
2022/11/03	0	0.00	2	121.50	123.00	-2	1,518	-0.13%
2022/11/02	1	120.50	1	117.00	120.00	0	1,469	0.00%
2022/10/27	1	108.00	0	0.00	111.50	1	1,388	0.07%
2022/10/24	1	113.00	0	0.00	108.50	1	1,342	0.07%
2022/10/11	0	0.00	1	122.00	122.00	-1	1,197	-0.08%
2022/10/07	1	137.00	1	134.00	129.50	0	1,173	0.00%
2022/10/06	11	137.00	10	137.20	135.00	1	1,107	0.09%
2022/10/05	5	133.50	5	136.00	136.00	0	1,044	0.00%
2022/10/04	5	124.50	6	126.50	132.00	-1	945	-0.11%
2022/09/28	0	0.00	1	124.50	124.50	-1	891	-0.11%
2022/09/27	1	129.00	0	0.00	133.00	1	874	0.11%
2022/09/26	0	0.00	1	127.50	128.00	-1	862	-0.12%
2022/09/22	2	132.25	0	0.00	133.50	2	843	0.24%
2022/09/19	0	0.00	1	137.50	139.50	-1	783	-0.13%
2022/09/13	0	0.00	1	139.00	140.00	-1	683	-0.15%
2022/09/12	2	137.50	0	0.00	136.50	2	649	0.31%
2022/09/08	0	0.00	4	131.88	141.50	-4	609	-0.66%
2022/09/07	4	129.00	0	0.00	129.00	4	574	0.70%
2022/09/05	2	137.75	3	136.67	136.00	-1	505	-0.20%
2022/08/30	2	130.25	1	128.50	128.50	1	475	0.21%
2022/08/26	1	128.50	1	129.00	128.00	0	465	0.00%
2022/08/19	0	0.00	3	121.83	125.00	-3	367	-0.82%
2022/08/18	4	119.88	1	119.50	119.50	3	336	0.89%
2022/07/22	0	0.00	1	107.00	106.50	-1	270	-0.37%
2022/07/21	1	105.00	0	0.00	105.50	1	268	0.37%
2022/06/17	0	0.00	1	110.50	112.50	-1	223	-0.45%
2022/06/09	0	0.00	1	117.00	117.00	-1	202	-0.49%
2022/06/08	2	114.00	0	0.00	116.00	2	198	1.01%
2022/05/24	0	0.00	0.2	101.00	100.00	-0.2	202	-0.07%
2022/05/18	0	0.00	1	100.00	101.50	-1	210	-0.48%
2022/04/25	0	0.00	1	98.00	98.60	-1	245	-0.41%
2022/04/22	0	0.00	1	100.50	99.80	-1	254	-0.39%
2022/04/06	0	0.00	1	97.60	97.80	-1	248	-0.40%
2022/03/28	1	96.00	0	0.00	95.80	1	244	0.41%
2022/03/10	2	93.65	2	97.40	93.70	0	224	0.00%
2022/02/08	1	115.50	3	115.00	116.00	-2	143	-1.39%
2022/02/07	1	111.50	20	111.50	112.50	-19	133	-14.20%
2022/01/26	0	0.00	1	108.50	109.50	-1	130	-0.77%
2022/01/25	0	0.00	6	111.75	108.50	-6	128	-4.67%
2022/01/24	6	110.00	1	108.00	110.00	5	126	3.96%
2022/01/17	0	0.00	4	108.63	112.00	-4	107	-3.71%
2022/01/14	5	105.80	2	106.75	106.50	3	97	3.09%
2022/01/07	0	0.00	1	104.50	103.50	-1	87	-1.14%
2022/01/05	0	0.00	1	104.50	104.50	-1	82	-1.21%
2021/12/28	0	0.00	1	104.00	104.00	-1	80	-1.24%
2021/12/10	0	0.00	1	103.00	103.50	-1	79	-1.26%
2021/12/09	1	103.50	0	0.00	103.00	1	78	1.28%
2021/12/07	1	102.00	0	0.00	102.50	1	76	1.31%
2021/09/23	0	0.00	1	99.40	99.20	-1	130	-0.77%
2021/09/22	1	102.00	0	0.00	104.00	1	131	0.76%
2021/09/08	0	0.00	0.2	102.50	99.60	-0.2	138	-0.14%
2021/09/06	0	0.00	0.2	106.00	106.00	-0.2	139	-0.11%
2021/09/03	0.2	106.00	0	0.00	107.00	0.2	137	0.11%
2021/08/31	0.2	102.00	0	0.00	103.00	0.2	130	0.15%
2021/08/05	1	96.00	0	0.00	96.00	1	169	0.59%
2021/07/21	0	0.00	0.3	101.00	98.70	-0.3	191	-0.16%
2021/07/13	1	104.50	0	0.00	105.50	1	200	0.50%
2021/07/07	0.2	107.00	0	0.00	105.50	0.2	219	0.07%
2021/07/06	0.2	106.00	0	0.00	107.00	0.2	219	0.07%
2021/06/21	0	0.00	1	104.50	105.50	-1	241	-0.41%
2021/06/17	0	0.00	0.3	107.50	107.50	-0.3	246	-0.12%
2021/06/16	0	0.00	0.2	108.50	107.00	-0.2	248	-0.06%
2021/04/28	0	0.00	10	133.50	133.50	-10	235	-4.24%
2021/04/13	0	0.00	10	134.00	133.00	-10	213	-4.68%
2021/03/31	0	0.00	1	133.50	132.50	-1	197	-0.51%
2021/03/09	0	0.00	1	131.50	131.50	-1	241	-0.41%
2021/03/08	1	133.50	0	0.00	134.00	1	310	0.32%
2021/02/17	0	0.00	1	121.00	123.00	-1	346	-0.29%
2021/02/01	1	120.00	1	118.00	119.50	0	364	0.00%
2021/01/15	1	123.50	1.2	123.20	122.00	-0.2	398	-0.04%
2020/12/30	0.1	122.00	1	122.00	121.00	-1	489	-0.19%
2020/12/28	0	0.00	1	122.50	121.00	-1	526	-0.19%
2020/12/09	0.1	129.00	0	0.00	128.50	0.1	920	0.01%
2020/12/03	0	0.00	1	134.00	130.50	-1	921	-0.11%
2020/12/02	3	144.00	1	146.00	140.50	2	896	0.22%
2020/12/01	7	138.14	7	138.79	139.50	0	824	0.00%
2020/11/27	0	0.00	5	124.50	125.50	-5	797	-0.63%
2020/11/19	20	131.00	0	0.00	131.00	20	784	2.55%
2020/10/22	1	135.00	0	0.00	134.00	1	727	0.14%
2020/10/20	1	136.00	0	0.00	136.00	1	725	0.14%
2020/10/16	1	138.00	0	0.00	137.50	1	716	0.14%
2020/10/12	2	142.00	1	141.50	146.50	1	676	0.15%
2020/10/06	1	147.00	1	145.50	145.50	0	647	0.00%
2020/09/29	4	148.50	5	147.50	145.50	-1	606	-0.16%
2020/09/28	2	143.25	1	143.50	144.00	1	585	0.17%
2020/09/25	1	146.00	1	142.50	137.00	0	578	0.00%
2020/09/24	3	145.33	3	145.50	144.50	0	553	0.00%
2020/09/23	3	148.17	2	148.00	145.00	1	533	0.19%
2020/09/22	2	151.25	1	153.50	148.00	1	501	0.20%
2020/09/21	5	153.70	6	153.08	153.00	-1	462	-0.22%
2020/09/18	35	157.71	8	158.19	151.00	27	431	6.25%
2020/09/17	0	0.00	4	144.38	145.50	-4	301	-1.33%
2020/09/02	1	127.00	0	0.00	128.00	1	204	0.49%
2020/08/19	2	128.00	0	0.00	127.00	2	212	0.94%
2020/08/05	0	0.00	2	129.00	128.00	-2	254	-0.79%
2020/07/27	0	0.00	1	126.50	127.00	-1	283	-0.35%
2020/07/23	1	130.50	0	0.00	132.00	1	283	0.35%
2020/07/17	3	132.00	0	0.00	128.50	3	295	1.01%
2020/07/15	1	132.00	0	0.00	132.50	1	290	0.34%
2020/07/13	1	134.50	0	0.00	135.00	1	286	0.35%
2020/07/10	0	0.00	5	128.00	129.00	-5	278	-1.79%
2020/07/06	0	0.00	2	123.00	123.50	-2	258	-0.77%
2020/07/02	3	118.50	0	0.00	119.00	3	254	1.18%
2020/05/28	0	0.00	1	128.00	126.50	-1	336	-0.30%
2020/05/19	1	127.00	0	0.00	125.50	1	340	0.29%
2020/05/13	0	0.00	1	126.00	123.50	-1	337	-0.30%
2020/05/07	1	119.00	1	120.00	122.00	0	307	0.00%
2020/04/22	1	103.50	0	0.00	109.50	1	324	0.31%
2020/02/20	2	136.00	0	0.00	135.50	2	290	0.69%
2020/01/31	0	0.00	2	128.50	131.50	-2	247	-0.81%
2020/01/30	0	0.00	1	128.00	126.50	-1	239	-0.42%
2019/12/31	0	0.00	1	123.00	123.50	-1	209	-0.48%
2019/12/27	3	126.00	2	127.25	125.00	1	209	0.48%
2019/12/19	1	123.00	0	0.00	122.50	1	186	0.54%
2019/12/10	1	117.50	0	0.00	118.50	1	181	0.55%
2019/10/29	0	0.00	1	122.50	123.00	-1	166	-0.60%
2019/10/28	0	0.00	0.3	123.50	123.50	-0.3	166	-0.18%
2019/10/25	1	126.00	0	0.00	125.00	1	165	0.60%
2019/09/18	1	122.00	0	0.00	124.00	1	166	0.60%
2019/09/04	0	0.00	3	134.00	135.00	-3	167	-1.79%
2019/08/30	5	147.30	0	0.00	147.50	5	176	2.83%
2019/08/02	0	0.00	2	140.50	140.50	-2	219	-0.91%
2019/07/15	1	150.00	0	0.00	148.50	1	246	0.41%
2019/07/12	1	152.00	0	0.00	151.50	1	247	0.40%
2019/05/24	0	0.00	2	149.75	150.00	-2	210	-0.95%
2019/05/23	4	152.00	2	154.25	152.00	2	211	0.94%
2019/05/14	2	144.75	2	147.00	146.50	0	236	0.00%
2019/04/17	0	0.00	1	136.50	135.50	-1	209	-0.48%
2019/04/16	1	141.00	0	0.00	137.50	1	214	0.47%
2019/03/29	0	0.00	1	133.00	133.00	-1	271	-0.37%
2018/12/27	0	0.00	1	135.00	133.00	-1	177	-0.56%
2018/12/26	6	138.92	5	137.70	133.00	1	173	0.58%
2018/12/25	2	136.25	2	138.50	139.00	0	160	0.00%
2018/12/24	1	142.00	0	0.00	138.00	1	150	0.66%
2018/12/22	0	0.00	1	139.00	139.00	-1	133	-0.75%
2018/12/20	1	137.50	0	0.00	133.50	1	106	0.94%
2018/10/18	0	0.00	3	121.00	120.50	-3	87	-3.41%
2018/08/23	1	122.50	0	0.00	122.00	1	99	1.01%
2018/08/16	0	0.00	2	127.00	128.50	-2	113	-1.77%
2018/08/07	2	132.00	0	0.00	132.00	2	111	1.79%
2018/07/31	2	124.00	0	0.00	123.50	2	97	2.05%
2018/07/23	0	0.00	1	120.50	121.00	-1	96	-1.03%
2018/06/27	0	0.00	1	124.00	124.00	-1	93	-1.07%
2018/06/20	1	119.50	2	118.50	120.00	-1	95	-1.05%
2018/06/07	1	124.00	0	0.00	123.50	1	99	1.01%
2018/01/26	0	0.00	0.2	162.50	164.00	-0.2	95	-0.21%
2018/01/17	0	0.00	1	168.00	169.50	-1	114	-0.87%
2018/01/08	1	176.00	0	0.00	176.00	1	129	0.77%
2018/01/03	1	172.00	0	0.00	174.50	1	157	0.63%