三福化 (4755)-美商高盛券商分點個股進出

台股 » 個股 » 三福化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三福化

(4755)

可現股當沖

股價
121.0
漲跌
▲0.5
漲幅
+0.41%
成交量
110張
產業
上市化學類股
194人加入追蹤

立即追蹤
本地時間:13:30(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

三福化 (4755)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/11/20	2	120.75	23	120.59	120.50	-21	506	-4.14%
2024/11/19	2	120.50	9	121.50	122.00	-7	508	-1.38%
2024/11/18	0	0.00	29	121.36	119.50	-29	511	-5.67%
2024/11/15	5	120.40	0	0.00	121.00	5	506	0.99%
2024/11/14	2	119.75	6	120.17	119.00	-4	506	-0.79%
2024/11/13	7	122.00	5	122.00	121.00	2	504	0.40%
2024/11/12	0	0.00	8	124.19	123.00	-8	502	-1.59%
2024/11/11	2	126.00	15	125.57	125.50	-13	500	-2.59%
2024/11/08	1	128.50	21	127.71	127.00	-20	500	-4.00%
2024/11/07	2	127.50	9	126.50	126.50	-7	502	-1.39%
2024/11/06	0	0.00	8	127.19	127.00	-8	500	-1.60%
2024/11/05	6	127.50	4	127.50	126.50	2	503	0.40%
2024/11/04	3	128.50	10	128.85	128.00	-7	507	-1.38%
2024/11/01	20	128.40	2	128.00	129.50	18	514	3.50%
2024/10/30	3	127.50	13	127.31	127.50	-10	515	-1.94%
2024/10/29	5	127.10	28	127.02	127.00	-23	516	-4.46%
2024/10/28	12	129.33	16	130.75	129.00	-4	515	-0.78%
2024/10/25	3	133.83	8	133.19	133.00	-5	514	-0.97%
2024/10/24	21	134.57	44	133.16	132.50	-23	520	-4.41%
2024/10/23	3	130.67	76	134.68	137.00	-73	510	-14.30%
2024/10/22	7	125.57	13	125.15	125.50	-6	481	-1.25%
2024/10/21	3	126.67	12	126.42	126.50	-9	483	-1.86%
2024/10/18	7	128.29	20	127.08	126.00	-13	485	-2.68%
2024/10/17	5	125.80	14	125.71	125.50	-9	483	-1.86%
2024/10/16	0.7	135.00	5	124.30	124.00	-4.3	487	-0.89%
2024/10/15	0	0.00	3	125.00	124.50	-3	487	-0.62%
2024/10/14	18	124.53	9	124.61	124.50	9	489	1.84%
2024/10/11	1	127.50	16	126.31	125.50	-15	491	-3.05%
2024/10/09	1	129.00	14	127.61	127.50	-13	491	-2.64%
2024/10/08	3	129.00	32	128.77	127.50	-29	493	-5.88%
2024/10/07	4	136.00	2	135.50	136.00	2	499	0.40%
2024/10/04	14	135.75	2	135.50	135.00	12	522	2.30%
2024/10/01	9	135.61	11	136.36	136.50	-2	528	-0.38%
2024/09/30	12	138.33	12	137.88	137.00	0	527	0.00%
2024/09/27	32	139.91	4	139.50	139.50	28	527	5.31%
2024/09/26	13	137.88	5	138.60	137.00	8	522	1.53%
2024/09/25	33	140.50	1	142.00	140.50	32	517	6.18%
2024/09/24	27	140.65	5	141.70	141.50	22	512	4.29%
2024/09/23	4	140.63	27	141.44	143.00	-23	501	-4.58%
2024/09/20	71	141.89	4	141.88	141.50	67	490	13.67%
2024/09/19	52	138.11	5	139.20	139.50	47	461	10.19%
2024/09/18	12	136.67	23	135.43	135.50	-11	441	-2.49%
2024/09/16	14	133.64	16	135.09	132.50	-2	408	-0.49%
2024/09/13	14	128.89	7	126.43	129.00	7	389	1.80%
2024/09/12	11	125.82	10	124.85	126.00	1	386	0.26%
2024/09/11	1	123.50	10	123.95	122.50	-9	385	-2.34%
2024/09/10	2	125.00	6	125.17	125.50	-4	384	-1.04%
2024/09/09	1	121.50	11	121.64	124.00	-10	384	-2.60%
2024/09/06	1	123.50	1	122.50	124.00	0	384	0.00%
2024/09/05	0	0.00	2	124.50	122.50	-2	384	-0.52%
2024/09/04	4	121.38	10	122.30	123.00	-6	383	-1.57%
2024/09/03	1	128.00	11	129.95	128.50	-10	383	-2.61%
2024/09/02	8	131.25	15	130.53	131.00	-7	384	-1.82%
2024/08/30	29	130.74	2	131.00	131.50	27	379	7.12%
2024/08/29	0	0.00	13	129.50	129.00	-13	373	-3.48%
2024/08/28	2	128.50	11	128.73	127.50	-9	351	-2.56%
2024/08/27	6	128.67	15	129.30	129.50	-9	349	-2.57%
2024/08/26	34	128.75	27	128.33	127.00	7	340	2.05%
2024/08/23	6	129.50	61	132.16	129.50	-55	336	-16.34%
2024/08/22	0	0.00	56	130.42	134.00	-56	280	-19.96%
2024/08/21	22.2	122.35	1	122.00	122.00	21.2	237	8.91%
2024/08/20	11	124.23	17	123.00	122.00	-6	237	-2.52%
2024/08/19	7	122.14	6	121.75	121.50	1	237	0.42%
2024/08/16	4	121.63	12	121.17	121.00	-8	239	-3.35%
2024/08/15	16	120.31	24	120.35	120.00	-8	239	-3.35%
2024/08/14	4	120.00	3	119.00	121.00	1	242	0.41%
2024/08/13	6	117.92	2	118.00	118.00	4	243	1.65%
2024/08/12	19	118.50	0	0.00	118.00	19	243	7.81%
2024/08/09	30	118.48	11	117.68	117.50	19	243	7.80%
2024/08/08	9	116.17	4	116.38	115.50	5	240	2.08%
2024/08/07	20	116.68	14	117.96	118.50	6	239	2.51%
2024/08/06	20	110.00	10	113.50	113.50	10	238	4.19%
2024/08/05	4	114.38	4	116.50	112.50	0	242	0.00%
2024/08/02	0	0.00	10	126.20	125.00	-10	236	-4.23%
2024/08/01	6	128.42	7	128.57	129.00	-1	236	-0.42%
2024/07/31	7	125.93	5	126.70	127.50	2	236	0.85%
2024/07/30	16	125.09	10	125.30	126.50	6	243	2.46%
2024/07/29	27	128.59	8	128.31	128.00	19	240	7.91%
2024/07/26	1	131.50	11	130.73	132.50	-10	232	-4.30%
2024/07/23	6	135.50	12	135.67	136.50	-6	230	-2.61%
2024/07/22	9	135.83	21	134.64	133.50	-12	230	-5.20%
2024/07/19	1	141.00	22	141.41	139.00	-21	229	-9.15%
2024/07/18	7	142.07	18	142.89	143.50	-11	230	-4.76%
2024/07/17	7	145.07	5	144.00	143.50	2	233	0.86%
2024/07/16	1	142.50	0	0.00	142.00	1	234	0.43%
2024/07/15	4	145.00	0	0.00	141.50	4	245	1.63%
2024/07/12	8	143.88	8	144.63	143.50	0	253	0.00%
2024/07/11	15	144.37	0	0.00	142.50	15	258	5.79%
2024/07/10	6	145.25	0	0.00	144.50	6	266	2.25%
2024/07/09	0	0.00	13	151.88	147.00	-13	270	-4.80%
2024/07/08	22	151.73	10	153.55	153.00	12	257	4.67%
2024/07/05	13	146.73	15	146.17	146.50	-2	237	-0.84%
2024/07/04	14	143.32	7	141.50	144.00	7	234	2.99%
2024/07/03	17	141.65	1	141.50	142.00	16	240	6.64%
2024/07/02	7	139.93	1	141.00	139.50	6	264	2.27%
2024/07/01	6	139.83	1	140.00	139.50	5	270	1.85%
2024/06/28	1	140.50	3	140.50	140.00	-2	283	-0.70%
2024/06/27	0	0.00	5	140.00	139.00	-5	295	-1.69%
2024/06/26	2	140.50	1	139.00	140.50	1	310	0.32%
2024/06/25	0	0.00	3	138.33	139.50	-3	333	-0.90%
2024/06/21	7	142.00	16	141.75	142.00	-9	398	-2.26%
2024/06/20	9	141.28	0	0.00	142.00	9	454	1.98%
2024/06/19	2	140.00	1	139.00	138.00	1	457	0.22%
2024/06/18	0	0.00	6	138.58	138.50	-6	466	-1.29%
2024/06/17	1	139.00	6	139.08	139.00	-5	475	-1.05%
2024/06/14	0	0.00	2	140.25	140.00	-2	488	-0.41%
2024/06/13	6	139.67	1	140.00	140.00	5	494	1.01%
2024/06/12	2	137.00	0	0.00	138.00	2	496	0.40%
2024/06/11	5	135.50	1	137.00	136.00	4	501	0.80%
2024/06/07	6	135.58	4	135.63	136.50	2	507	0.39%
2024/06/06	16	138.59	8	138.44	138.00	8	508	1.57%
2024/06/05	0	0.00	2	140.75	140.50	-2	513	-0.39%
2024/06/04	4	142.88	1	143.50	142.50	3	535	0.56%
2024/06/03	6	143.17	1	143.50	142.50	5	570	0.88%
2024/05/31	2	141.50	12.1	141.54	141.50	-10.1	593	-1.69%
2024/05/30	2	141.50	8	141.38	141.00	-6	617	-0.97%
2024/05/29	9	144.78	20	144.60	144.50	-11	681	-1.61%
2024/05/28	5	143.00	1	143.50	143.50	4	699	0.57%
2024/05/27	21	141.38	5	141.70	142.00	16	732	2.19%
2024/05/24	14	140.00	6	139.25	140.00	8	869	0.92%
2024/05/23	11	140.55	6	140.67	140.50	5	931	0.54%
2024/05/22	6	141.92	7	141.86	142.00	-1	957	-0.10%
2024/05/21	5	141.50	2	140.75	141.50	3	958	0.31%
2024/05/20	10	141.75	2	142.25	141.50	8	962	0.83%
2024/05/17	5	144.50	0	0.00	143.50	5	962	0.52%
2024/05/16	8	145.75	0	0.00	146.00	8	974	0.82%
2024/05/15	2	144.50	1	144.50	144.00	1	986	0.10%
2024/05/14	10	146.00	1	145.50	146.00	9	995	0.90%
2024/05/13	9	146.22	2	146.00	146.00	7	999	0.70%
2024/05/10	2	147.50	3	148.00	147.50	-1	1,008	-0.10%
2024/05/09	30	149.10	4	148.25	149.00	26	1,007	2.58%
2024/05/08	12	145.50	0	0.00	146.00	12	1,000	1.20%
2024/05/07	8	145.00	8	144.56	144.50	0	1,001	0.00%
2024/05/06	0	0.00	14	143.29	143.00	-14	1,001	-1.40%
2024/05/03	6	146.42	17	145.35	144.00	-11	1,016	-1.08%
2024/05/02	0	0.00	16	142.41	141.50	-16	1,027	-1.56%
2024/04/30	0	0.00	5	145.70	145.50	-5	1,029	-0.49%
2024/04/29	3	145.17	5	144.80	145.00	-2	1,029	-0.19%
2024/04/26	1	144.50	6	143.33	143.00	-5	1,025	-0.49%
2024/04/25	1	143.00	7	142.93	143.00	-6	1,024	-0.59%
2024/04/24	3	143.67	8	143.94	144.00	-5	1,023	-0.49%
2024/04/23	5	140.50	15	140.27	140.50	-10	1,020	-0.98%
2024/04/22	8	140.38	9	141.11	140.00	-1	1,017	-0.10%
2024/04/19	5	146.60	16	144.75	144.00	-11	1,013	-1.09%
2024/04/18	4	151.88	40	152.49	151.50	-36	1,002	-3.59%
2024/04/17	5	148.40	31	150.50	150.50	-26	991	-2.62%
2024/04/16	1	143.50	39	144.00	144.00	-38	985	-3.86%
2024/04/15	3	146.67	48	149.17	147.50	-45	977	-4.60%
2024/04/12	1	148.50	9	148.50	147.50	-8	976	-0.82%
2024/04/11	4	148.00	20	148.40	148.00	-16	991	-1.61%
2024/04/10	3	152.17	2	150.50	150.00	1	990	0.10%
2024/04/09	8	150.81	9	151.61	151.00	-1	988	-0.10%
2024/04/08	45	150.62	74	147.64	150.50	-29	980	-2.96%
2024/04/03	22	157.70	9	157.72	157.50	13	954	1.36%
2024/04/02	31	159.94	3	159.17	160.00	28	949	2.95%
2024/04/01	30	158.73	2	159.25	158.00	28	937	2.99%
2024/03/29	23	157.78	10	159.00	157.50	13	924	1.41%
2024/03/28	33	160.97	92	160.59	160.50	-59	910	-6.48%
2024/03/27	12	161.21	47	162.45	162.50	-35	886	-3.95%
2024/03/26	73	153.90	10	156.50	155.50	63	844	7.46%
2024/03/25	29	158.43	43	159.67	160.50	-14	818	-1.71%
2024/03/22	2	150.00	16	150.03	151.50	-14	762	-1.84%
2024/03/21	25	151.34	1	151.50	150.50	24	757	3.17%
2024/03/20	51	149.88	9	149.78	148.50	42	748	5.61%
2024/03/19	7	152.14	64	152.38	152.50	-57	741	-7.69%
2024/03/18	19	149.21	8	149.88	151.00	11	727	1.51%
2024/03/15	10	147.80	7	146.36	148.00	3	721	0.42%
2024/03/14	7	145.50	7	146.57	145.00	0	717	0.00%
2024/03/13	12	148.25	10	147.50	148.50	2	712	0.28%
2024/03/12	15	148.67	6	149.25	149.50	9	708	1.27%
2024/03/11	21	145.48	29	146.84	147.50	-8	703	-1.14%
2024/03/08	99	144.99	28	145.43	143.50	71	695	10.20%
2024/03/07	82	150.01	38	153.61	148.00	44	674	6.53%
2024/03/06	20	153.90	14	152.79	152.50	6	640	0.94%
2024/03/05	21	153.19	14	153.71	152.50	7	620	1.13%
2024/03/04	28	154.32	42	156.10	153.50	-14	599	-2.33%
2024/03/01	30	148.05	36	149.46	152.00	-6	535	-1.12%
2024/02/29	77	152.94	3	151.50	152.00	74	514	14.38%
2024/02/27	17	150.76	44	152.03	154.00	-27	481	-5.61%
2024/02/26	1	139.00	15	142.53	142.00	-14	342	-4.09%
2024/02/23	7	135.00	71	137.43	136.00	-64	281	-22.75%
2024/02/22	20	133.45	0	0.00	133.00	20	252	7.93%
2024/02/21	0	0.00	1	134.50	133.50	-1	249	-0.40%
2024/02/20	18	133.00	16	133.59	133.00	2	245	0.82%
2024/02/19	2	135.00	8	136.56	135.50	-6	243	-2.46%
2024/02/16	5	133.30	0	0.00	133.50	5	234	2.13%
2024/02/15	4	128.75	8	129.00	131.50	-4	221	-1.81%
2024/02/05	7	130.07	3	130.33	130.00	4	212	1.89%
2024/02/02	28	130.43	2	130.25	130.50	26	210	12.35%
2024/01/31	1	127.50	1	129.00	127.50	0	204	0.00%
2024/01/30	5	130.70	1	130.00	130.00	4	201	1.98%
2024/01/29	9	130.67	0	0.00	131.00	9	200	4.50%
2024/01/26	20	131.63	2	132.50	129.00	18	196	9.15%
2024/01/25	10	129.25	1	130.50	128.00	9	181	4.96%
2024/01/24	14	125.39	2	126.00	125.00	12	162	7.38%
2024/01/23	7	122.64	0	0.00	124.00	7	161	4.34%
2024/01/22	5	122.10	0	0.00	122.00	5	161	3.09%
2024/01/18	5	121.00	10	121.40	121.00	-5	166	-3.01%
2024/01/17	0	0.00	7	121.57	121.00	-7	171	-4.08%
2024/01/16	7	122.93	0	0.00	122.50	7	180	3.89%
2024/01/15	5	123.60	1	124.00	123.50	4	196	2.04%
2024/01/12	1	124.50	1	124.50	124.00	0	194	0.00%
2024/01/11	10	125.45	6	125.25	125.00	4	194	2.06%
2024/01/10	0	0.00	6	124.75	124.50	-6	198	-3.02%
2024/01/09	6	124.17	2	123.75	124.00	4	198	2.02%
2024/01/08	0	0.00	13	126.92	126.00	-13	196	-6.61%
2024/01/05	9	125.11	11	126.82	125.00	-2	191	-1.04%
2024/01/04	4	120.50	7	121.21	121.00	-3	173	-1.73%
2024/01/03	3	123.00	2	122.00	122.50	1	173	0.58%
2024/01/02	17	124.21	0	0.00	124.00	17	170	9.95%
2023/12/29	8	125.50	10	125.00	125.50	-2	171	-1.17%
2023/12/28	5	124.40	0	0.00	125.50	5	170	2.93%
2023/12/27	17	124.91	0	0.00	125.00	17	169	10.02%
2023/12/26	9	123.78	0	0.00	123.50	9	170	5.29%
2023/12/25	1	123.00	0	0.00	123.00	1	171	0.58%
2023/12/22	6	123.00	3	122.83	122.50	3	171	1.75%
2023/12/19	0	0.00	4	123.50	123.50	-4	170	-2.35%
2023/12/18	2	124.50	2	125.00	124.00	0	170	0.00%
2023/12/14	6	126.42	5	125.20	125.50	1	169	0.59%
2023/12/11	3	124.00	0	0.00	124.00	3	168	1.78%
2023/12/08	1	125.50	0	0.00	125.00	1	169	0.59%
2023/12/07	1	125.00	2	125.00	124.00	-1	169	-0.59%
2023/12/06	4	126.88	6	126.50	126.00	-2	167	-1.19%
2023/12/05	9	126.78	2	128.00	127.00	7	166	4.21%
2023/12/04	3	129.00	0	0.00	129.50	3	166	1.80%
2023/12/01	0	0.00	2	130.00	129.50	-2	168	-1.19%
2023/11/30	12	129.00	5	128.30	130.50	7	169	4.13%
2023/11/29	6	127.67	40	127.66	127.50	-34	167	-20.35%
2023/11/28	22	128.39	4	128.50	129.00	18	164	10.91%
2023/11/27	2	127.50	0	0.00	127.00	2	163	1.22%
2023/11/24	0	0.00	11	127.00	128.00	-11	164	-6.69%
2023/11/22	1	130.50	1	129.50	130.50	0	164	0.00%
2023/11/21	11	129.05	0	0.00	129.00	11	163	6.72%
2023/11/17	2	129.50	8	129.00	129.00	-6	165	-3.64%
2023/11/16	1	128.50	3	128.33	129.50	-2	165	-1.21%
2023/11/15	13	127.42	2	127.50	127.50	11	163	6.71%
2023/11/14	1	125.00	0	0.00	125.50	1	162	0.61%
2023/11/13	8	123.19	0	0.00	124.50	8	165	4.83%
2023/11/10	4	122.88	0	0.00	122.50	4	167	2.38%
2023/11/09	19	123.92	1	124.50	124.00	18	167	10.74%
2023/11/08	7	127.00	4	126.50	126.50	3	170	1.76%
2023/11/06	9	127.67	6	127.00	127.50	3	181	1.66%
2023/11/03	3	125.33	1	125.50	125.50	2	187	1.07%
2023/11/02	2	124.50	1	124.00	124.00	1	193	0.52%
2023/11/01	2	122.25	4	122.50	122.00	-2	203	-0.98%
2023/10/31	1	124.00	16	124.50	122.50	-15	208	-7.19%
2023/10/30	1	126.00	12	125.46	125.00	-11	227	-4.85%
2023/10/27	2	126.75	12	126.33	125.50	-10	246	-4.06%
2023/10/26	6	127.42	21	126.98	127.00	-15	308	-4.86%
2023/10/25	20	129.15	1	129.00	130.00	19	355	5.35%
2023/10/24	13	129.19	7	129.64	128.00	6	361	1.66%
2023/10/23	29	132.91	14	138.32	130.50	15	366	4.10%
2023/10/20	1	132.00	0	0.00	132.00	1	372	0.27%
2023/10/19	1	133.00	0	0.00	132.50	1	385	0.26%
2023/10/18	6	134.00	19	133.21	134.00	-13	416	-3.12%
2023/10/17	7	136.64	3	136.50	135.00	4	427	0.94%
2023/10/16	33	133.76	6	134.00	134.50	27	437	6.17%
2023/10/13	5	133.50	0	0.00	133.50	5	515	0.97%
2023/10/12	4	133.75	6	133.42	133.50	-2	547	-0.37%
2023/10/11	0	0.00	12	133.79	133.00	-12	553	-2.17%
2023/10/06	11	137.77	0	0.00	137.50	11	565	1.95%
2023/10/05	6	136.92	0	0.00	137.00	6	583	1.03%
2023/10/03	4	137.25	0	0.00	136.50	4	609	0.66%
2023/09/28	0	0.00	5	135.00	135.00	-5	627	-0.80%
2023/09/27	0	0.00	2	133.00	133.50	-2	645	-0.31%
2023/09/26	4	134.25	0	0.00	133.50	4	652	0.61%
2023/09/25	5	136.60	0	0.00	136.50	5	657	0.76%
2023/09/22	3	135.67	0	0.00	136.00	3	660	0.45%
2023/09/21	13	133.54	3	133.83	133.50	10	666	1.50%
2023/09/20	3	135.33	1	134.50	135.50	2	667	0.30%
2023/09/19	8	135.94	2	135.75	135.00	6	673	0.89%
2023/09/18	3	135.17	2	135.50	135.00	1	682	0.15%
2023/09/15	6	135.33	6	135.50	135.00	0	691	0.00%
2023/09/14	17	136.41	0	0.00	137.00	17	706	2.41%
2023/09/13	4	133.75	0	0.00	134.00	4	763	0.52%
2023/09/12	4	132.00	1	132.00	132.00	3	796	0.38%
2023/09/11	0	0.00	1	132.00	131.00	-1	836	-0.12%
2023/09/08	0	0.00	13	134.92	134.50	-13	871	-1.49%
2023/09/07	4	137.75	4	137.50	137.50	0	882	0.00%
2023/09/06	1	137.50	10	136.85	136.50	-9	886	-1.01%
2023/09/05	2	137.00	21	137.21	138.00	-19	902	-2.11%
2023/09/04	8	134.75	4	135.38	135.50	4	904	0.44%
2023/09/01	6	133.92	3	133.50	133.00	3	909	0.33%
2023/08/31	13	133.23	1	133.00	133.00	12	910	1.32%
2023/08/30	0	0.00	1	133.00	132.50	-1	915	-0.11%
2023/08/29	2	132.75	0	0.00	133.50	2	916	0.22%
2023/08/28	0	0.00	3	130.17	130.00	-3	918	-0.33%
2023/08/25	2	132.25	1	131.00	131.00	1	918	0.11%
2023/08/23	3	132.50	4	132.00	132.00	-1	917	-0.11%
2023/08/22	0	0.00	4	132.00	131.00	-4	920	-0.43%
2023/08/18	0	0.00	44	132.63	131.00	-44	921	-4.78%
2023/08/17	5	133.20	3	134.83	135.00	2	919	0.22%
2023/08/16	0	0.00	8	131.56	132.50	-8	917	-0.87%
2023/08/15	0	0.00	4	134.13	134.00	-4	930	-0.43%
2023/08/14	0	0.00	6	133.17	132.00	-6	931	-0.64%
2023/08/11	0	0.00	12	136.50	136.00	-12	928	-1.29%
2023/08/10	12	136.67	7	137.57	136.00	5	938	0.53%
2023/08/09	19	141.03	24	140.75	141.00	-5	929	-0.54%
2023/08/08	21	143.71	6	144.67	143.00	15	925	1.62%
2023/08/07	5	143.20	11	143.77	147.00	-6	926	-0.65%
2023/08/04	24	148.77	22	148.30	148.50	2	919	0.22%
2023/08/02	31	148.11	13	148.38	147.50	18	920	1.96%
2023/08/01	41	155.79	4	155.25	154.50	37	920	4.02%
2023/07/31	13	158.81	15	161.50	154.00	-2	905	-0.22%
2023/07/28	13	158.23	37	156.36	159.00	-24	854	-2.81%
2023/07/27	15	151.93	1	153.00	153.00	14	813	1.72%
2023/07/26	4	152.00	35	150.84	149.00	-31	812	-3.81%
2023/07/25	34	152.87	11	155.00	154.00	23	835	2.75%
2023/07/24	10	149.10	9	148.33	149.50	1	909	0.11%
2023/07/21	14	148.14	19	151.08	151.00	-5	947	-0.53%
2023/07/20	19	146.71	20	151.28	152.00	-1	981	-0.10%
2023/07/19	13	143.85	7	143.64	142.50	6	1,006	0.60%
2023/07/18	44	149.92	37	151.99	146.50	7	1,011	0.69%
2023/07/17	14	150.57	47	152.63	152.50	-33	939	-3.51%
2023/07/14	6	143.83	4	143.63	143.00	2	919	0.22%
2023/07/13	24	142.73	68	145.87	142.00	-44	940	-4.68%
2023/07/12	30	147.87	8	148.50	148.50	22	999	2.20%
2023/07/11	33	145.82	7	145.43	146.00	26	984	2.64%
2023/07/10	7	135.50	3	135.33	135.00	4	965	0.41%
2023/07/07	4	137.00	12	138.29	137.00	-8	962	-0.83%
2023/07/06	8	138.94	30	140.00	138.50	-22	958	-2.29%
2023/07/05	4	147.88	19	147.29	148.00	-15	949	-1.58%
2023/07/04	13	143.35	35	144.64	146.00	-22	931	-2.36%
2023/07/03	4	142.38	6	142.17	142.00	-2	926	-0.22%
2023/06/29	7	143.21	7	142.50	143.50	0	953	0.00%
2023/06/28	11	141.09	0	0.00	141.00	11	949	1.16%
2023/06/27	15	141.73	13	142.27	140.00	2	948	0.21%
2023/06/26	54	144.22	1	143.00	142.50	53	948	5.59%
2023/06/21	36	148.25	3	149.33	147.00	33	940	3.51%
2023/06/20	11	150.86	8	151.31	150.50	3	936	0.32%
2023/06/19	12	153.42	40	154.83	150.50	-28	930	-3.01%
2023/06/16	20	146.10	22	146.25	151.00	-2	875	-0.23%
2023/06/15	9	146.56	37	147.72	146.50	-28	844	-3.32%
2023/06/14	44	143.85	13	143.88	144.00	31	806	3.85%
2023/06/13	15	139.77	2	138.50	140.00	13	772	1.68%
2023/06/12	2	137.00	2	139.50	136.50	0	762	0.00%
2023/06/09	0	0.00	8	139.38	138.00	-8	759	-1.05%
2023/06/08	0	0.00	6	134.92	134.50	-6	747	-0.80%
2023/06/07	22	133.80	0	0.00	136.00	22	752	2.92%
2023/06/06	0	0.00	18	132.53	132.00	-18	749	-2.40%
2023/06/05	8	133.56	1	135.00	133.00	7	752	0.93%
2023/06/02	7	132.50	8	132.56	132.50	-1	753	-0.13%
2023/06/01	11	131.68	2	131.75	132.00	9	761	1.18%
2023/05/31	0	0.00	1	131.00	131.00	-1	771	-0.13%
2023/05/29	1	131.00	1	131.50	131.00	0	779	0.00%
2023/05/26	4	130.88	8	131.06	130.50	-4	789	-0.51%
2023/05/25	8	129.88	5	130.50	129.50	3	795	0.38%
2023/05/24	4	130.00	6	129.92	130.00	-2	799	-0.25%
2023/05/23	1	131.00	4	130.88	131.00	-3	799	-0.38%
2023/05/22	0	0.00	11	131.64	131.50	-11	802	-1.37%
2023/05/19	2	132.50	1	134.50	133.00	1	804	0.12%
2023/05/18	6	131.25	1	131.00	129.50	5	796	0.63%
2023/05/17	4	131.13	2	131.00	130.50	2	799	0.25%
2023/05/16	4	130.50	0	0.00	130.50	4	803	0.50%
2023/05/15	0	0.00	1	127.00	127.50	-1	800	-0.12%
2023/05/12	4	127.88	1	127.50	129.00	3	806	0.37%
2023/05/11	7	127.64	0	0.00	127.00	7	807	0.87%
2023/05/10	12	127.63	1	127.50	126.50	11	808	1.36%
2023/05/09	3	128.33	1	128.00	128.00	2	812	0.25%
2023/05/08	3	129.67	6	130.08	127.50	-3	808	-0.37%
2023/05/05	2	136.75	0	0.00	134.00	2	796	0.25%
2023/05/04	3	136.67	2	136.25	136.50	1	806	0.12%
2023/05/03	1	136.00	1	134.00	136.50	0	828	0.00%
2023/05/02	5	136.40	0	0.00	136.50	5	844	0.59%
2023/04/28	5	135.50	6	135.92	136.50	-1	839	-0.12%
2023/04/27	0	0.00	5	130.30	134.00	-5	802	-0.62%
2023/04/26	14	121.68	23	125.20	128.00	-9	707	-1.27%
2023/04/25	4	125.38	23	131.89	125.50	-19	660	-2.88%
2023/04/24	6	131.00	37	135.00	131.00	-31	597	-5.19%
2023/04/21	29	130.66	5	136.20	129.50	24	559	4.29%
2023/04/20	4	135.88	3	137.33	135.00	1	562	0.18%
2023/04/19	1	137.00	23	138.33	138.50	-22	560	-3.92%
2023/04/18	11	141.18	32	141.95	141.00	-21	550	-3.81%
2023/04/17	33	138.74	32	139.53	143.50	1	527	0.19%
2023/04/14	17	130.12	1	131.50	131.00	16	476	3.36%
2023/04/13	26	130.19	2	129.75	129.50	24	477	5.02%
2023/04/12	6	131.00	3	130.50	130.50	3	477	0.63%
2023/04/11	19	131.58	2	131.25	131.00	17	478	3.55%
2023/04/10	6	131.33	1	131.50	131.50	5	482	1.04%
2023/04/07	0	0.00	1	129.50	129.50	-1	481	-0.21%
2023/04/06	1	129.50	2	130.50	130.50	-1	480	-0.21%
2023/03/31	5	130.00	2	131.75	130.00	3	483	0.62%
2023/03/30	8	130.69	23	132.33	132.50	-15	477	-3.14%
2023/03/29	2	127.50	0	0.00	127.00	2	461	0.43%
2023/03/28	0	0.00	1	128.50	128.00	-1	474	-0.21%
2023/03/27	9	129.72	0	0.00	130.00	9	477	1.89%
2023/03/24	4	129.00	2	129.50	128.00	2	486	0.41%
2023/03/23	3	129.83	1	130.00	129.00	2	491	0.41%
2023/03/22	6	129.25	2	130.00	129.50	4	500	0.80%
2023/03/21	17	125.38	7	125.50	125.50	10	504	1.98%
2023/03/20	2	122.00	0	0.00	123.00	2	520	0.38%
2023/03/17	0	0.00	1	120.50	122.00	-1	569	-0.18%
2023/03/16	0	0.00	5	120.20	120.00	-5	613	-0.82%
2023/03/15	1	123.50	2	123.50	123.50	-1	638	-0.16%
2023/03/14	3	122.00	0	0.00	124.50	3	669	0.45%
2023/03/13	0	0.00	10	123.20	123.00	-10	701	-1.43%
2023/03/10	5	127.50	8	127.13	126.00	-3	721	-0.42%
2023/03/08	2	129.25	4	130.50	131.00	-2	944	-0.21%
2023/03/07	1	132.00	5	131.40	131.00	-4	949	-0.42%
2023/03/06	10	135.00	24	133.25	133.00	-14	948	-1.48%
2023/03/03	7	131.79	9	132.83	131.50	-2	947	-0.21%
2023/03/02	0	0.00	10	129.05	129.00	-10	938	-1.07%
2023/03/01	10	128.75	9	128.72	128.50	1	945	0.11%
2023/02/24	0	0.00	29	129.10	131.00	-29	946	-3.06%
2023/02/23	16	131.41	1	131.00	131.00	15	942	1.59%
2023/02/22	11	129.09	8	128.94	130.00	3	943	0.32%
2023/02/21	9	130.72	0	0.00	130.00	9	951	0.95%
2023/02/20	10	130.85	1	130.50	130.50	9	977	0.92%
2023/02/17	1	130.50	2	130.00	130.50	-1	1,032	-0.10%
2023/02/16	6	131.42	7	131.64	131.50	-1	1,061	-0.09%
2023/02/15	1	128.50	21	128.79	129.00	-20	1,086	-1.84%
2023/02/14	45	130.01	18	130.31	130.00	27	1,092	2.47%
2023/02/13	10	126.60	18	127.78	130.00	-8	1,095	-0.73%
2023/02/10	15	127.20	7	126.79	126.00	8	1,106	0.72%
2023/02/09	7	129.36	7	129.86	129.50	0	1,152	0.00%
2023/02/08	8	130.50	15	131.33	130.50	-7	1,157	-0.60%
2023/02/07	4	130.63	10	130.10	131.00	-6	1,152	-0.52%
2023/02/03	18	130.08	0	0.00	129.50	18	1,151	1.56%
2023/02/02	0	0.00	2	134.50	132.50	-2	1,147	-0.17%
2023/02/01	3	132.50	15	129.37	132.50	-12	1,138	-1.05%
2023/01/31	0	0.00	25	126.98	128.50	-25	1,111	-2.25%
2023/01/30	37	122.64	3	123.33	123.00	34	1,095	3.10%
2023/01/17	10	119.05	1	118.50	119.00	9	1,095	0.82%
2023/01/16	7	119.57	4	119.25	119.00	3	1,103	0.27%
2023/01/13	7	120.50	7	119.64	119.50	0	1,131	0.00%
2023/01/12	10	121.20	6	120.92	120.00	4	1,140	0.35%
2023/01/11	8	122.50	2	122.75	122.00	6	1,143	0.52%
2023/01/10	12	122.79	4	124.00	122.00	8	1,143	0.70%
2023/01/09	1	121.50	0	0.00	121.50	1	1,133	0.09%
2023/01/06	2	118.50	0	0.00	119.50	2	1,143	0.17%
2023/01/05	3	119.83	0	0.00	118.00	3	1,157	0.26%
2023/01/04	5	121.40	3	121.83	119.50	2	1,159	0.17%
2023/01/03	6	116.17	16	116.81	117.00	-10	1,146	-0.87%
2022/12/30	27	115.48	0	0.00	115.00	27	1,147	2.35%
2022/12/29	5	112.40	7	114.21	114.50	-2	1,156	-0.17%
2022/12/28	1	117.50	8	115.94	114.00	-7	1,162	-0.60%
2022/12/27	0	0.00	6	119.17	119.50	-6	1,164	-0.52%
2022/12/23	8	117.81	5	117.10	119.00	3	1,178	0.25%
2022/12/22	2	120.00	4	119.13	119.00	-2	1,188	-0.17%
2022/12/21	0	0.00	14	119.54	118.50	-14	1,200	-1.17%
2022/12/20	35	120.24	1	119.50	118.00	34	1,209	2.81%
2022/12/16	11	128.32	0	0.00	129.00	11	1,224	0.90%
2022/12/15	1	133.00	3	133.50	132.00	-2	1,217	-0.16%
2022/12/14	3	132.67	7	132.93	134.00	-4	1,213	-0.33%
2022/12/13	9	130.67	1	133.50	130.00	8	1,202	0.67%
2022/12/12	0	0.00	1	135.50	133.50	-1	1,199	-0.08%
2022/12/09	4	137.00	5	136.90	135.00	-1	1,185	-0.08%
2022/12/08	22	135.00	35	133.31	133.50	-13	1,141	-1.14%
2022/12/07	19	128.37	15	131.80	128.00	4	1,105	0.36%
2022/12/06	13	133.00	6	135.25	132.00	7	1,090	0.64%
2022/12/05	0	0.00	35	132.16	135.50	-35	1,067	-3.28%
2022/12/02	38	130.16	48	129.68	129.00	-10	1,043	-0.96%
2022/12/01	45	131.50	60	135.11	131.50	-15	1,033	-1.45%
2022/11/30	0	0.00	14	126.68	130.50	-14	894	-1.57%
2022/11/29	4	116.63	7	115.93	119.00	-3	828	-0.36%
2022/11/28	5	115.70	15	115.37	116.50	-10	838	-1.19%
2022/11/25	0	0.00	4	116.13	116.00	-4	858	-0.47%
2022/11/24	0	0.00	18	115.83	116.50	-18	865	-2.08%
2022/11/23	0	0.00	15	116.37	114.50	-15	871	-1.72%
2022/11/22	14	114.86	7	116.93	117.00	7	892	0.78%
2022/11/21	19	115.71	6	114.67	114.00	13	937	1.39%
2022/11/18	56	116.55	13	118.65	116.00	43	964	4.46%
2022/11/17	29	118.02	44	117.98	118.50	-15	1,018	-1.47%
2022/11/16	57	118.61	27	121.30	118.50	30	1,105	2.71%
2022/11/15	3	123.17	33	121.89	122.50	-30	1,236	-2.43%
2022/11/14	33	118.27	40	118.01	118.50	-7	1,321	-0.53%
2022/11/11	57	115.51	13	115.88	118.00	44	1,322	3.33%
2022/11/10	3	111.67	18	111.31	111.50	-15	1,356	-1.11%
2022/11/09	0	0.00	21	112.57	113.00	-21	1,385	-1.52%
2022/11/08	43	110.88	55	112.35	110.00	-12	1,401	-0.86%
2022/11/07	38	110.38	107	112.55	112.00	-69	1,395	-4.95%	大賣/
2022/11/04	23	106.35	3	106.00	107.00	20	1,355	1.48%
2022/11/03	8	109.25	2	109.75	110.00	6	1,355	0.44%
2022/11/02	0	0.00	17	110.06	110.00	-17	1,363	-1.25%
2022/11/01	4	107.63	18	107.22	109.00	-14	1,377	-1.02%
2022/10/31	22	105.57	8	105.75	106.50	14	1,387	1.01%
2022/10/28	36	104.65	0	0.00	103.00	36	1,405	2.56%
2022/10/27	39	105.94	9	106.11	107.50	30	1,415	2.12%
2022/10/26	29	103.38	25	103.04	103.00	4	1,423	0.28%
2022/10/25	31	104.90	15	105.50	104.00	16	1,435	1.11%
2022/10/24	3	107.50	17	110.68	107.50	-14	1,468	-0.95%
2022/10/21	59	110.50	114	113.38	110.50	-55	1,498	-3.67%	大賣/
2022/10/20	17	108.12	67	113.14	116.50	-50	1,497	-3.34%
2022/10/19	26	111.23	12	110.38	110.00	14	1,537	0.91%
2022/10/18	8	109.88	7	110.07	110.00	1	1,678	0.06%
2022/10/17	41	105.73	1	106.00	109.50	40	1,746	2.29%
2022/10/14	24	109.48	139	110.26	109.50	-115	1,775	-6.48%	大賣/鉅額交易
2022/10/13	78	104.96	23	104.17	103.50	55	1,794	3.06%
2022/10/12	17	110.18	6	111.17	111.00	11	1,818	0.60%
2022/10/11	5	111.40	1	111.50	111.50	4	1,840	0.22%
2022/10/07	2	118.25	1	116.50	116.00	1	1,884	0.05%
2022/10/06	25	116.34	35	117.41	118.00	-10	1,916	-0.52%
2022/10/05	0	0.00	32	121.55	119.50	-32	1,956	-1.64%
2022/10/04	0	0.00	18	120.94	121.00	-18	2,006	-0.90%
2022/10/03	15	120.17	11	119.64	119.50	4	2,116	0.19%
2022/09/30	4	113.75	4	118.50	120.00	0	2,162	0.00%
2022/09/29	4	118.25	81	118.73	118.50	-77	2,199	-3.50%
2022/09/28	77	115.36	0	0.00	114.00	77	2,227	3.46%
2022/09/27	61	119.23	6	119.25	123.00	55	2,251	2.44%
2022/09/26	115	121.93	1	120.00	120.50	114	2,269	5.02%	大買/鉅額交易
2022/09/23	0	0.00	1	134.00	132.00	-1	2,288	-0.04%
2022/09/22	0	0.00	5	135.00	136.50	-5	2,319	-0.22%
2022/09/21	2	134.50	7	134.21	134.00	-5	2,368	-0.21%
2022/09/20	2	135.25	0	0.00	136.00	2	2,399	0.08%
2022/09/19	2	134.50	5	137.00	134.50	-3	2,448	-0.12%
2022/09/16	1	139.00	0	0.00	139.00	1	2,473	0.04%
2022/09/15	0	0.00	7	140.79	139.00	-7	2,522	-0.28%
2022/09/13	0	0.00	37	144.92	144.00	-37	2,616	-1.41%
2022/09/12	1	144.00	0	0.00	144.00	1	2,674	0.04%
2022/09/08	1	141.00	12	140.42	142.00	-11	2,753	-0.40%
2022/09/07	0	0.00	2	136.75	139.50	-2	2,837	-0.07%
2022/09/06	1	140.00	8	139.19	138.00	-7	2,902	-0.24%
2022/09/05	32	140.97	11	141.55	140.50	21	2,973	0.71%
2022/09/02	9	144.33	4	143.50	143.00	5	3,055	0.16%
2022/09/01	53	146.47	8	147.25	146.00	45	3,107	1.45%
2022/08/31	1	151.00	16	151.84	153.00	-15	3,161	-0.47%
2022/08/30	11	151.64	27	151.85	152.00	-16	3,326	-0.48%
2022/08/29	54	152.45	11	151.73	151.00	43	3,501	1.23%
2022/08/26	0	0.00	3	163.17	160.50	-3	3,827	-0.08%
2022/08/25	0	0.00	4	162.13	161.00	-4	4,267	-0.09%
2022/08/24	0	0.00	14	161.82	160.00	-14	4,512	-0.31%
2022/08/23	15	159.50	29	162.53	159.50	-14	4,726	-0.30%
2022/08/22	62	160.07	33	161.45	159.50	29	4,744	0.61%
2022/08/19	5	157.90	34	157.43	158.50	-29	4,631	-0.63%
2022/08/18	13	151.00	10	148.55	151.50	3	4,536	0.07%
2022/08/17	7	151.86	25	148.96	149.00	-18	4,567	-0.39%
2022/08/16	26	146.00	31	150.87	146.00	-5	4,667	-0.11%
2022/08/15	9	145.61	32	145.08	147.50	-23	4,706	-0.49%
2022/08/12	13	141.69	13	142.65	143.00	0	4,728	0.00%
2022/08/11	2	140.25	8	140.06	140.00	-6	4,812	-0.12%
2022/08/10	2	138.00	18.3	138.65	138.00	-16.3	4,892	-0.33%
2022/08/09	5	140.60	4	141.50	140.00	1	5,066	0.02%
2022/08/08	8	137.50	52	140.13	142.50	-44	5,281	-0.83%
2022/08/05	31	142.52	4	142.75	144.00	27	5,316	0.51%
2022/08/04	43	136.63	17	139.03	140.00	26	5,330	0.49%
2022/08/03	12	141.00	17.3	143.07	141.00	-5.3	5,350	-0.10%
2022/08/02	27	142.69	18	143.36	144.00	9	5,363	0.17%
2022/08/01	1	148.50	11	148.59	148.00	-10	5,376	-0.19%
2022/07/29	1	150.00	47	150.89	150.00	-46	5,390	-0.85%
2022/07/28	35	146.13	51	147.99	148.00	-16	5,392	-0.30%
2022/07/27	9	146.33	1	147.50	147.50	8	5,430	0.15%
2022/07/26	2	148.25	35	148.06	145.50	-33	5,432	-0.61%
2022/07/25	35	151.89	43	152.30	151.00	-8	5,422	-0.15%
2022/07/22	0	0.00	10	153.05	158.00	-10	5,371	-0.19%
2022/07/21	40	142.88	47	143.73	144.00	-7	5,352	-0.13%
2022/07/20	55	143.05	47	141.76	141.00	8	5,356	0.15%
2022/07/19	14	139.00	50	140.37	139.00	-36	5,378	-0.67%
2022/07/18	32	141.69	59	140.53	139.50	-27	5,393	-0.50%
2022/07/15	30	139.10	67	140.62	139.00	-37	5,401	-0.69%
2022/07/14	27	137.39	128	137.57	139.50	-101	5,472	-1.85%	大賣/鉅額交易
2022/07/13	250.6	135.08	72	135.36	134.50	178.6	5,634	3.17%	大買/鉅額交易
2022/07/12	92	129.58	119	131.88	129.00	-27	5,632	-0.48%	大賣/
2022/07/11	161	142.43	257	144.95	138.50	-96	5,644	-1.70%	大買/大賣/
2022/07/08	51	138.51	170	140.64	137.50	-119	5,610	-2.12%	大賣/鉅額交易
2022/07/07	63	134.79	425	136.10	137.00	-362	5,608	-6.45%	大賣/鉅額交易
2022/07/06	365	135.75	51	137.78	133.50	314	5,673	5.53%	大買/鉅額交易
2022/07/05	142	140.53	210	142.35	143.00	-68	6,109	-1.11%	大買/大賣/
2022/07/04	60	147.43	206	150.43	146.50	-146	6,261	-2.33%	大賣/鉅額交易
2022/07/01	483	151.16	45	155.76	146.50	438	6,306	6.95%	大買/鉅額交易
2022/06/30	169	160.07	25	166.20	158.50	144	6,338	2.27%	大買/鉅額交易
2022/06/29	55	170.01	28	172.21	170.00	27	6,436	0.42%
2022/06/28	0	0.00	43	169.41	170.00	-43	6,557	-0.66%
2022/06/27	45	173.47	42	175.07	174.00	3	6,684	0.04%
2022/06/24	2	168.00	53	169.53	168.00	-51	6,755	-0.75%
2022/06/23	15	168.10	162	169.14	168.00	-147	6,997	-2.10%	大賣/鉅額交易
2022/06/22	202	169.31	24	172.48	167.50	178	7,158	2.49%	大買/鉅額交易
2022/06/21	7	174.71	24	176.15	179.00	-17	7,482	-0.23%
2022/06/20	56	170.31	21	175.50	170.00	35	8,034	0.44%
2022/06/17	31	176.79	106	178.04	180.00	-75	8,474	-0.89%	大賣/
2022/06/16	53	180.22	42	188.18	178.00	11	8,952	0.12%
2022/06/15	58	189.83	73.7	192.25	188.00	-15.7	9,156	-0.17%
2022/06/14	44	187.78	121	191.25	193.00	-77	9,370	-0.82%	大賣/
2022/06/13	56	193.29	97	194.44	193.00	-41	9,354	-0.44%
2022/06/10	35	197.64	51	198.00	197.00	-16	9,287	-0.17%
2022/06/09	0	0.00	51	199.34	200.00	-51	9,250	-0.55%
2022/06/08	46	199.62	117.5	199.62	198.00	-71.5	9,236	-0.77%	大賣/
2022/06/07	77	199.68	390	199.46	198.00	-313	9,124	-3.43%	大賣/鉅額交易
2022/06/06	389	215.25	139	221.71	204.50	250	8,980	2.78%	大買/大賣/鉅額交易
2022/06/02	196.8	231.98	324	229.34	225.50	-127.2	8,706	-1.46%	大買/大賣/鉅額交易
2022/06/01	97	223.97	77	213.47	226.50	20	8,355	0.24%
2022/05/31	534	200.54	127	203.60	206.00	407	8,302	4.90%	大買/大賣/鉅額交易
2022/05/30	2	191.00	28	195.21	202.00	-26	8,178	-0.32%
2022/05/27	30	185.30	24	185.15	184.00	6	8,089	0.07%
2022/05/26	20	183.70	49	183.95	182.50	-29	8,086	-0.36%
2022/05/25	70	185.21	33.1	183.66	187.00	36.9	8,063	0.46%
2022/05/24	49	182.66	39	183.31	181.00	10	8,033	0.12%
2022/05/23	145	184.14	34	185.78	184.00	111	7,923	1.40%	大買/鉅額交易
2022/05/20	40	182.46	50	183.96	182.00	-10	7,883	-0.13%
2022/05/19	46	185.37	36	183.08	186.50	10	7,868	0.13%
2022/05/18	45.4	188.20	136	190.51	188.00	-90.6	7,835	-1.16%	大賣/
2022/05/17	214	188.39	110	188.51	191.00	104	7,813	1.33%	大買/大賣/鉅額交易
2022/05/16	62	186.79	43	186.22	189.50	19	7,875	0.24%
2022/05/13	46	172.88	61	170.33	174.50	-15	7,759	-0.19%
2022/05/12	31	168.63	10	173.30	167.00	21	7,764	0.27%
2022/05/11	18	175.28	42	177.12	174.50	-24	7,807	-0.31%
2022/05/10	1	174.50	4	173.13	174.50	-3	7,956	-0.04%
2022/05/09	8	174.75	19	175.68	175.00	-11	7,960	-0.14%
2022/05/06	51	176.15	8	174.06	176.00	43	7,954	0.54%
2022/05/05	12	181.75	16	183.19	180.50	-4	7,958	-0.05%
2022/05/04	88	178.86	76	180.14	180.50	12	7,954	0.15%
2022/05/03	36	173.76	5	172.30	175.50	31	7,930	0.39%
2022/04/29	23	174.09	37	172.65	173.50	-14	7,972	-0.18%
2022/04/28	9	172.44	52	175.41	171.00	-43	8,001	-0.54%
2022/04/27	84	167.83	20	169.63	173.00	64	7,938	0.81%
2022/04/26	53	172.21	43	171.16	171.50	10	7,949	0.13%
2022/04/25	51	171.26	29	170.43	170.00	22	7,930	0.28%
2022/04/22	4	180.13	46	182.75	177.00	-42	7,901	-0.53%
2022/04/21	0	0.00	50	182.91	182.50	-50	7,865	-0.64%
2022/04/20	39	184.96	143	186.43	185.50	-104	7,847	-1.33%	大賣/鉅額交易
2022/04/19	125	188.48	197	188.13	184.50	-72	7,743	-0.93%	大買/大賣/
2022/04/18	67	177.30	49	177.54	175.50	18	7,557	0.24%
2022/04/15	46	179.53	36	182.97	175.50	10	7,519	0.13%
2022/04/14	6	188.25	23	190.30	187.50	-17	7,471	-0.23%
2022/04/13	6	185.33	9	188.83	184.00	-3	7,433	-0.04%
2022/04/12	126	189.93	148	196.44	185.50	-22	7,403	-0.30%	大買/大賣/
2022/04/11	220	201.71	156	206.29	193.00	64	7,309	0.88%	大買/大賣/
2022/04/08	115	194.68	59	189.75	201.50	56	6,871	0.82%	大買/
2022/04/07	45	187.16	76	192.70	183.50	-31	7,141	-0.43%
2022/04/06	45	190.67	109	193.59	195.50	-64	7,485	-0.85%	大賣/
2022/04/01	167	192.64	59	192.96	192.50	108	7,523	1.44%	大買/鉅額交易
2022/03/31	33	194.15	41	200.76	193.00	-8	7,618	-0.11%
2022/03/30	97	199.08	77	200.49	199.50	20	7,616	0.26%
2022/03/29	40	199.81	72	201.22	200.00	-32	7,557	-0.42%
2022/03/28	204	197.21	170	201.43	200.50	34	7,588	0.45%	大買/大賣/
2022/03/25	82	198.07	52	198.02	197.50	30	7,569	0.40%
2022/03/24	108	204.03	59	208.25	202.00	49	7,450	0.66%	大買/
2022/03/23	76	207.22	49	209.14	208.00	27	7,134	0.38%
2022/03/22	156	194.10	117	201.96	209.00	39	6,591	0.59%	大買/大賣/
2022/03/21	52	190.72	125	191.04	190.00	-73	6,105	-1.20%	大賣/
2022/03/18	105	177.34	126	174.34	184.00	-21	5,587	-0.38%	大買/大賣/
2022/03/17	51	165.96	0	0.00	167.50	51	5,329	0.96%
2022/03/16	70	150.73	15	153.10	156.50	55	5,105	1.08%
2022/03/15	6	149.08	4	147.38	145.50	2	5,111	0.04%
2022/03/14	2	153.00	6	153.42	153.00	-4	5,138	-0.08%
2022/03/11	2	151.00	40	151.99	152.50	-38	5,129	-0.74%
2022/03/10	36	151.15	31	152.81	149.50	5	5,130	0.10%
2022/03/09	1	144.00	9	143.67	146.00	-8	5,101	-0.16%
2022/03/08	31	140.89	51	145.37	141.00	-20	5,064	-0.39%
2022/03/07	27	152.69	96	154.11	144.50	-69	4,988	-1.38%
2022/03/04	222	158.91	228	160.01	153.00	-6	4,868	-0.12%	大買/大賣/
2022/03/03	104	160.29	48	158.13	161.50	56	4,651	1.20%	大買/
2022/03/02	15	147.63	6	148.25	147.00	9	4,504	0.20%
2022/03/01	8	148.25	7	149.36	146.00	1	4,486	0.02%
2022/02/25	5	143.30	15	144.40	142.50	-10	4,459	-0.22%
2022/02/24	16	142.03	15	142.77	141.50	1	4,484	0.02%
2022/02/23	0	0.00	60	152.50	148.00	-60	4,456	-1.35%
2022/02/22	91	143.55	4	145.88	146.00	87	4,405	1.97%
2022/02/21	0	0.00	6	150.83	149.50	-6	4,374	-0.14%
2022/02/18	12	153.33	13	154.12	153.50	-1	4,354	-0.02%
2022/02/17	17	151.62	24	154.98	158.50	-7	4,304	-0.16%
2022/02/16	0	0.00	56	157.37	154.50	-56	4,258	-1.32%
2022/02/15	1	144.50	4	146.63	150.00	-3	4,049	-0.07%
2022/02/14	5	141.80	6	145.50	136.50	-1	4,039	-0.02%
2022/02/11	34	148.24	6	147.67	150.50	28	4,196	0.67%
2022/02/10	30	151.85	69	152.90	151.50	-39	4,165	-0.94%
2022/02/09	2	133.25	17	140.26	141.50	-15	4,080	-0.37%
2022/02/08	8	133.19	11	132.68	129.00	-3	4,088	-0.07%
2022/02/07	0	0.00	123	126.03	132.50	-123	4,095	-3.00%	大賣/鉅額交易
2022/01/26	75	126.97	22	130.30	130.50	53	4,059	1.31%
2022/01/25	106	126.48	2	131.00	126.50	104	4,021	2.59%	大買/鉅額交易
2022/01/24	85	128.88	124	131.24	134.00	-39	3,972	-0.98%	大賣/
2022/01/21	50	133.27	25	131.74	130.50	25	3,901	0.64%
2022/01/20	31	148.11	52	147.55	145.00	-21	3,829	-0.55%
2022/01/19	73	147.25	12	148.67	147.50	61	3,799	1.61%
2022/01/18	13	156.62	3	154.67	153.00	10	3,736	0.27%
2022/01/13	0	0.00	1	148.00	149.00	-1	3,668	-0.03%
2022/01/12	0	0.00	1	162.00	158.00	-1	3,648	-0.03%
2022/01/10	0	0.00	3	159.50	161.00	-3	3,628	-0.08%
2022/01/07	0	0.00	1	159.00	157.00	-1	3,620	-0.03%
2022/01/03	0	0.00	1	175.00	169.50	-1	3,521	-0.03%
2021/12/30	77	180.42	80	180.63	174.50	-3	3,488	-0.09%
2021/12/29	73	167.87	51	173.43	178.00	22	3,027	0.73%
2021/12/28	3	152.00	4	157.88	162.00	-1	2,608	-0.04%
2021/12/27	20	143.53	113	144.33	147.50	-93	2,492	-3.73%	大賣/
2021/12/24	49	136.54	62	134.19	141.50	-13	2,264	-0.57%
2021/12/23	29	125.93	61	125.62	129.00	-32	2,090	-1.53%
2021/12/22	78	126.61	15	125.63	128.00	63	1,989	3.17%
2021/12/21	34	123.38	49	124.72	116.50	-15	1,837	-0.82%
2021/12/20	41	119.63	26	119.13	123.00	15	1,581	0.95%
2021/12/17	6	112.67	45	112.81	112.00	-39	1,486	-2.62%
2021/12/16	23	107.04	21	108.79	109.50	2	1,414	0.14%
2021/12/15	12	103.17	15	100.73	104.00	-3	1,365	-0.22%
2021/12/14	65	99.58	10	100.34	99.30	55	1,345	4.09%
2021/12/13	20	107.10	20	106.58	104.50	0	1,304	0.00%
2021/12/10	14	107.04	9	105.28	105.00	5	1,313	0.38%
2021/12/09	46	100.47	46	100.57	101.00	0	1,271	0.00%
2021/12/08	47	93.94	39	99.07	101.00	8	1,203	0.66%
2021/12/07	15	92.83	7	93.11	92.10	8	1,149	0.70%
2021/12/06	17	93.19	39	93.54	93.80	-22	1,125	-1.95%
2021/12/03	29	85.47	16	87.52	87.70	13	1,058	1.23%
2021/12/02	7	82.04	7	82.26	81.80	0	1,019	0.00%
2021/12/01	2	80.65	4	80.68	82.70	-2	1,015	-0.20%
2021/11/30	0	0.00	3	81.77	80.10	-3	1,008	-0.30%
2021/11/29	1	80.00	3	78.67	80.00	-2	985	-0.20%
2021/11/26	7	80.89	3	81.47	80.50	4	976	0.41%
2021/11/25	3	82.23	7	83.69	82.30	-4	965	-0.41%
2021/11/24	5	83.84	5	84.22	83.60	0	956	0.00%
2021/11/23	8	84.04	1	87.70	83.50	7	939	0.75%
2021/11/22	0	0.00	1	81.60	82.90	-1	887	-0.11%
2021/11/19	2	82.10	0	0.00	81.90	2	880	0.23%
2021/11/18	2	82.25	0	0.00	81.80	2	872	0.23%
2021/11/17	3	82.07	0	0.00	82.60	3	863	0.35%
2021/11/16	6	83.02	0	0.00	82.10	6	849	0.71%
2021/11/15	9	84.14	0	0.00	83.70	9	835	1.08%
2021/11/11	5	90.80	0	0.00	83.60	5	773	0.65%
2021/11/10	11	89.61	87	92.60	89.20	-76	672	-11.30%
2021/11/09	7	85.40	0	0.00	88.10	7	456	1.53%
2021/11/08	84	84.94	39	89.91	80.10	45	413	10.88%
2021/11/05	20	85.85	11	85.70	86.40	9	305	2.95%
2021/11/04	0	0.00	2	76.90	78.60	-2	263	-0.76%
2021/11/03	1	71.50	0	0.00	71.50	1	232	0.43%
2021/11/02	0	0.00	1	70.40	70.50	-1	231	-0.43%
2021/11/01	2	70.85	1	69.20	70.60	1	232	0.43%
2021/10/29	6	69.38	2	69.00	69.50	4	227	1.76%
2021/10/28	6	69.57	0	0.00	69.20	6	226	2.65%
2021/10/27	1	69.40	0	0.00	69.80	1	224	0.44%
2021/10/26	6	69.93	0	0.00	69.70	6	224	2.68%
2021/10/25	6	70.03	0	0.00	69.90	6	221	2.71%
2021/10/22	0	0.00	3	69.13	70.00	-3	220	-1.36%
2021/10/20	4	70.35	0	0.00	70.40	4	217	1.84%
2021/10/19	10	71.08	0	0.00	70.70	10	216	4.62%
2021/10/18	7	70.80	0	0.00	71.00	7	212	3.30%
2021/10/15	1	69.00	0	0.00	68.80	1	203	0.49%
2021/09/30	1	67.40	0	0.00	67.40	1	166	0.60%
2021/09/17	0	0.00	4	68.10	68.10	-4	148	-2.69%
2021/08/31	0	0.00	1	61.90	62.30	-1	35	-2.79%
2021/08/19	0	0.00	1	59.90	59.80	-1	36	-2.72%
2021/06/30	0	0.00	1	64.30	64.20	-1	88	-1.13%
2021/06/28	0	0.00	8	64.05	64.00	-8	99	-8.04%
2021/05/14	0	0.00	2	60.90	60.80	-2	143	-1.39%
2021/05/13	0	0.00	2	60.60	60.60	-2	143	-1.39%
2021/05/04	1	65.70	0	0.00	65.70	1	147	0.68%
2021/04/23	0	0.00	3	68.17	68.50	-3	140	-2.13%
2021/04/14	0	0.00	1	66.60	66.60	-1	129	-0.77%
2021/04/06	0	0.00	16	68.74	69.00	-16	123	-12.97%
2021/04/01	1	67.80	0	0.00	67.80	1	118	0.84%
2021/03/26	0	0.00	11	64.11	64.20	-11	108	-10.16%
2021/03/19	0	0.00	4	63.55	63.60	-4	107	-3.71%
2021/02/22	1	64.30	0	0.00	63.50	1	135	0.74%
2021/02/19	1	64.20	0	0.00	63.90	1	145	0.69%
2021/02/18	1	61.90	0	0.00	63.50	1	140	0.71%
2021/02/17	1	61.00	0	0.00	61.50	1	139	0.72%
2021/02/04	1	59.30	0	0.00	59.60	1	137	0.73%
2021/02/03	1	57.70	0	0.00	59.10	1	136	0.73%
2021/02/02	0	0.00	1	57.50	57.50	-1	135	-0.74%
2021/02/01	1	57.10	0	0.00	57.30	1	136	0.73%
2021/01/28	1	58.50	0	0.00	57.60	1	134	0.74%
2021/01/26	1	61.10	12	60.60	59.80	-11	130	-8.41%
2021/01/25	0	0.00	5	60.98	61.00	-5	129	-3.87%
2021/01/22	1	61.30	8	61.30	61.40	-7	128	-5.45%
2021/01/21	0	0.00	6	61.13	61.50	-6	128	-4.66%
2021/01/20	0	0.00	12	61.05	60.90	-12	128	-9.37%
2021/01/19	1	61.40	8	61.63	61.90	-7	126	-5.54%
2021/01/18	0	0.00	11	61.58	61.30	-11	126	-8.70%
2021/01/15	1	63.60	16	62.86	62.50	-15	125	-11.95%
2021/01/14	0	0.00	2	63.30	63.60	-2	124	-1.61%
2021/01/13	11	63.63	6	62.53	63.60	5	123	4.03%
2021/01/12	0	0.00	5	63.70	62.90	-5	122	-4.07%
2021/01/11	1	64.90	3	64.43	63.80	-2	121	-1.65%
2021/01/08	0	0.00	1	64.40	64.40	-1	121	-0.82%
2021/01/07	1	64.80	1	64.60	64.40	0	122	0.00%
2021/01/06	0	0.00	8	64.83	64.60	-8	122	-6.53%
2021/01/05	1	65.50	2	65.00	65.10	-1	121	-0.83%
2021/01/04	0	0.00	3	65.00	65.30	-3	120	-2.48%
2020/12/31	5	65.40	3	65.03	65.00	2	120	1.66%
2020/12/30	2	65.65	5	65.00	65.50	-3	119	-2.51%
2020/12/29	0	0.00	4	65.50	65.10	-4	121	-3.30%
2020/12/28	0	0.00	4	65.28	65.80	-4	120	-3.32%
2020/12/25	0	0.00	6	65.75	65.80	-6	119	-5.01%
2020/12/23	0	0.00	5	64.80	65.00	-5	116	-4.29%
2020/12/22	0	0.00	3	65.80	65.30	-3	119	-2.51%
2020/12/21	0	0.00	4	66.10	66.40	-4	121	-3.28%
2020/12/17	0	0.00	2	65.70	65.80	-2	119	-1.68%
2020/12/16	8	65.73	3	65.10	65.80	5	121	4.13%
2020/12/15	0	0.00	7	65.49	65.10	-7	124	-5.64%
2020/12/11	0	0.00	5	66.72	66.40	-5	126	-3.94%
2020/12/09	1	66.50	0	0.00	66.80	1	123	0.81%
2020/12/04	0	0.00	5	64.22	65.30	-5	119	-4.19%
2020/12/03	0	0.00	2	67.25	67.10	-2	105	-1.89%
2020/12/02	0	0.00	3	68.10	67.80	-3	107	-2.80%
2020/12/01	0	0.00	7	68.26	68.10	-7	117	-5.95%
2020/11/30	0	0.00	1	69.10	68.90	-1	116	-0.86%
2020/11/27	0	0.00	4	69.28	69.30	-4	117	-3.42%
2020/11/26	0	0.00	1	69.90	70.30	-1	115	-0.86%
2020/11/25	0	0.00	4	69.83	70.10	-4	117	-3.40%
2020/11/24	0	0.00	5	69.52	69.90	-5	118	-4.23%
2020/11/23	0	0.00	2	70.30	69.70	-2	118	-1.69%
2020/11/20	0	0.00	3	70.50	70.70	-3	120	-2.49%
2020/11/17	2	68.00	0	0.00	68.60	2	111	1.80%
2020/11/10	0	0.00	1	67.30	67.10	-1	139	-0.72%
2020/11/06	4	67.70	0	0.00	67.50	4	157	2.53%
2020/10/30	3	69.00	0	0.00	68.50	3	206	1.45%
2020/10/21	4	69.70	0	0.00	69.80	4	372	1.07%
2020/10/16	2	69.00	0	0.00	68.70	2	444	0.45%
2020/10/15	2	67.70	0	0.00	69.00	2	449	0.44%
2020/10/08	3	67.70	0	0.00	67.70	3	475	0.63%
2020/10/07	9	68.01	0	0.00	68.00	9	477	1.88%
2020/10/06	14	67.84	0	0.00	68.00	14	485	2.88%
2020/10/05	2	66.35	0	0.00	66.40	2	489	0.41%
2020/09/21	2	69.40	0	0.00	69.30	2	548	0.36%
2020/09/18	9	70.37	0	0.00	69.70	9	546	1.65%
2020/09/16	2	68.90	0	0.00	68.90	2	538	0.37%
2020/09/15	1	68.60	0	0.00	68.20	1	536	0.19%
2020/09/09	2	68.00	0	0.00	67.30	2	531	0.38%
2020/09/04	10	70.65	0	0.00	69.40	10	527	1.90%
2020/09/02	1	69.70	4	69.65	69.70	-3	515	-0.58%
2020/09/01	2	70.20	4	69.95	69.90	-2	514	-0.39%
2020/08/31	4	71.25	12	70.91	70.80	-8	514	-1.56%
2020/08/28	2	69.85	6	69.83	69.80	-4	511	-0.78%
2020/08/26	1	71.10	1	70.90	70.90	0	508	0.00%
2020/08/25	2	69.65	1	69.10	69.10	1	506	0.20%
2020/08/21	1	68.70	0	0.00	68.50	1	505	0.20%
2020/08/18	0	0.00	1	73.50	73.50	-1	499	-0.20%
2020/08/17	6	72.17	0	0.00	73.00	6	491	1.22%
2020/08/14	7	69.60	0	0.00	69.70	7	483	1.45%
2020/08/13	13	70.35	0	0.00	70.20	13	481	2.70%
2020/08/12	14	69.07	0	0.00	68.60	14	471	2.97%
2020/08/11	31	73.74	0	0.00	73.40	31	460	6.73%
2020/08/10	9	76.10	0	0.00	76.30	9	450	2.00%
2020/08/07	17	77.78	0	0.00	75.80	17	445	3.82%
2020/08/06	10	77.15	0	0.00	76.60	10	433	2.31%
2020/08/05	3	78.60	0	0.00	78.90	3	420	0.71%
2020/08/04	15	80.92	0	0.00	80.30	15	412	3.64%
2020/08/03	6	80.30	3	79.70	80.00	3	404	0.74%
2020/07/31	28	80.40	0	0.00	81.30	28	395	7.09%
2020/05/04	0	0.00	2	44.15	44.00	-2	33	-6.05%
2020/04/30	0	0.00	4	44.56	44.85	-4	32	-12.14%
2020/04/22	0	0.00	9	43.31	43.40	-9	36	-24.58%
2020/04/21	0	0.00	1	42.60	42.60	-1	35	-2.79%
2020/04/14	0	0.00	1	43.00	43.20	-1	36	-2.71%
2020/04/07	0	0.00	6	41.78	41.90	-6	40	-14.97%
2020/03/25	0	0.00	1	41.30	41.85	-1	61	-1.63%
2020/03/18	0	0.00	4	41.33	41.35	-4	62	-6.45%
2020/03/17	0	0.00	5	41.28	42.30	-5	61	-8.12%
2020/03/16	0	0.00	3	41.82	42.05	-3	60	-4.92%
2020/01/06	0	0.00	1	48.45	48.25	-1	42	-2.35%
2019/12/24	0	0.00	1	51.40	50.50	-1	33	-2.98%
2019/12/18	4	45.88	0	0.00	45.80	4	17	22.77%
2019/12/03	0	0.00	2	45.00	44.65	-2	14	-13.48%
2019/11/21	0	0.00	1	43.40	43.00	-1	16	-6.22%
2019/02/21	5	44.73	2	44.80	44.35	3	31	9.53%
2019/02/15	0	0.00	2	44.15	44.00	-2	27	-7.38%
2018/12/10	3	40.00	1	39.15	39.20	2	36	5.53%
2018/12/06	1	41.25	1	41.45	41.00	0	35	0.00%
2018/12/05	1	42.25	1	42.00	42.60	0	36	0.00%
2018/11/30	1	40.75	2	40.65	40.40	-1	39	-2.55%
2018/11/14	0	0.00	1	39.85	40.35	-1	42	-2.34%
2018/11/02	0	0.00	2	38.80	39.15	-2	46	-4.34%
2018/11/01	0	0.00	3	39.00	39.00	-3	47	-6.32%
2018/08/10	5	51.80	4	51.80	51.60	1	82	1.22%
2018/08/07	5	51.30	4	51.43	51.30	1	82	1.22%
2018/06/08	0	0.00	7	51.50	51.60	-7	57	-12.24%
2018/06/07	0	0.00	8	51.94	51.80	-8	57	-13.88%
2018/06/06	0	0.00	3	52.07	52.30	-3	59	-5.07%
2018/05/15	0	0.00	6	52.02	51.90	-6	80	-7.42%
2018/05/03	2	48.93	0	0.00	48.80	2	85	2.33%
2018/04/23	0	0.00	1	50.40	50.40	-1	88	-1.13%
2018/04/19	0	0.00	1	50.50	50.50	-1	89	-1.11%
2018/04/17	0	0.00	1	51.40	50.80	-1	90	-1.10%
2018/04/10	0	0.00	1	52.10	52.10	-1	97	-1.03%
2018/04/09	0	0.00	1	53.40	53.40	-1	101	-0.98%
2018/03/26	2	53.00	0	0.00	52.50	2	114	1.75%
2018/03/08	0	0.00	3	54.47	55.50	-3	132	-2.27%
2018/03/07	0	0.00	1	52.40	52.40	-1	126	-0.79%
2018/03/06	0	0.00	1	52.40	52.40	-1	130	-0.76%
2018/03/01	1	51.50	0	0.00	51.50	1	139	0.72%
2018/02/27	1	51.00	0	0.00	51.00	1	145	0.69%
2018/02/12	0	0.00	1	49.95	49.95	-1	217	-0.46%
2018/02/09	0	0.00	1	51.00	51.00	-1	229	-0.44%
2018/02/07	1	50.60	0	0.00	50.60	1	246	0.41%
2018/02/06	6	48.40	0	0.00	48.40	6	244	2.45%
2018/02/05	1	53.10	0	0.00	53.10	1	241	0.41%