三福化 (4755)-富邦-高雄券商分點個股進出

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
143.5
漲跌
▼2.5
漲幅
-1.71%
成交量
213張
產業
上市化學類股
187人加入追蹤

立即追蹤
本地時間:13:30

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

三福化 (4755)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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	大量交易提示
2024/05/17	1	145.00	0	0.00	143.50	1	962	0.10%
2024/05/15	2	144.50	0	0.00	144.00	2	986	0.20%
2024/05/13	0	146.00	0	0.00	146.00	0	999	0.00%
2024/05/10	0	0.00	2	147.00	147.50	-2	1,008	-0.20%
2024/05/09	1	147.01	2	148.00	149.00	-1	1,007	-0.10%
2024/05/08	0	0.00	1	146.00	146.00	-1	1,000	-0.10%
2024/05/07	0	143.75	0	0.00	144.50	0	1,001	0.00%
2024/05/06	0	144.00	0	0.00	143.00	0	1,001	0.00%
2024/05/03	0	0.00	1	149.00	144.00	-1	1,016	-0.10%
2024/05/02	2	142.00	0	0.00	141.50	2	1,027	0.19%
2024/04/30	0	0.00	2	146.00	145.50	-2	1,029	-0.19%
2024/04/29	1	144.00	0.1	144.00	145.00	0.9	1,029	0.09%
2024/04/24	2	144.00	0	144.50	144.00	2	1,023	0.20%
2024/04/23	1	141.00	0	0.00	140.50	1	1,020	0.10%
2024/04/22	0	142.00	4	140.00	140.00	-4	1,017	-0.39%
2024/04/19	2	144.00	0	0.00	144.00	2	1,013	0.20%
2024/04/18	0	0.00	0	152.00	151.50	0	1,002	0.00%
2024/04/17	0	150.50	1	148.50	150.50	-1	991	-0.10%
2024/04/16	0	143.00	0	0.00	144.00	0	985	0.00%
2024/04/12	1	148.00	0	0.00	147.50	1	976	0.10%
2024/04/10	0	151.50	0	0.00	150.00	0	990	0.00%
2024/04/09	0	0.00	2	152.75	151.00	-2	988	-0.20%
2024/04/08	0	149.00	0	0.00	150.50	0	980	0.00%
2024/04/01	0	0.00	1.5	161.17	158.00	-1.5	937	-0.16%
2024/03/28	1.5	165.33	2	164.00	160.50	-0.5	910	-0.05%
2024/03/27	3	163.50	3	163.83	162.50	0	886	0.00%
2024/03/26	1	156.99	1	158.00	155.50	0	844	0.00%
2024/03/25	4	159.63	4	160.37	160.50	0	818	0.00%
2024/03/21	1	150.00	0	0.00	150.50	1	757	0.13%
2024/03/18	0	0.00	0	149.50	151.00	0	727	0.00%
2024/03/15	0	0.00	2	148.00	148.00	-2	721	-0.28%
2024/03/14	2	145.50	0	0.00	145.00	2	717	0.28%
2024/03/12	0.1	150.00	3	149.33	149.50	-2.9	708	-0.41%
2024/03/11	3	144.83	2	148.00	147.50	1	703	0.14%
2024/03/08	1	147.99	0	0.00	143.50	1	695	0.14%
2024/03/07	3	151.17	1	150.03	148.00	2	674	0.30%
2024/03/06	1	155.00	1	153.50	152.50	0	640	0.00%
2024/03/04	3	155.67	3.1	155.96	153.50	-0.1	599	-0.01%
2024/03/01	2	148.50	4	149.88	152.00	-2	535	-0.37%
2024/02/29	1	153.00	4	153.12	152.00	-3	514	-0.59%
2024/02/27	12	152.12	23	152.18	154.00	-11	481	-2.29%
2024/02/26	19	143.32	33	142.32	142.00	-14	342	-4.10%
2024/02/23	28	138.07	1	137.01	136.00	27	281	9.61%
2024/02/22	0.1	133.50	1.1	133.00	133.00	-1.1	252	-0.42%
2024/02/20	1	133.00	0.1	133.50	133.00	1	245	0.39%
2024/02/19	0.1	136.00	0	0.00	135.50	0.1	243	0.02%
2024/02/16	0	0.00	1	132.50	133.50	-1	234	-0.43%
2024/02/15	1	130.00	0	0.00	131.50	1	221	0.45%
2024/01/26	1	134.50	0	0.00	129.00	1	196	0.51%
2024/01/25	1	129.00	1	129.00	128.00	0	181	0.00%
2024/01/24	0	0.00	0	124.00	125.00	0	162	-0.01%
2024/01/17	0	122.50	0	0.00	121.00	0	171	0.00%
2024/01/16	0	123.50	0	0.00	122.50	0	180	0.01%
2024/01/12	0	125.00	0	0.00	124.00	0	194	0.01%
2024/01/10	0	123.50	0	0.00	124.50	0	198	0.00%
2024/01/05	0	0.00	0	127.50	125.00	0	191	0.00%
2024/01/04	0	123.00	0	0.00	121.00	0	173	0.02%
2024/01/03	0	123.00	0	0.00	122.50	0	173	0.02%
2023/12/27	0	125.00	0	0.00	125.00	0	169	0.01%
2023/12/21	0	124.00	0	0.00	123.00	0	170	0.02%
2023/12/19	0	124.00	0	0.00	123.50	0	170	0.01%
2023/12/18	0	125.50	0	0.00	124.00	0	170	0.02%
2023/12/15	0	0.00	0	125.00	125.00	0	170	-0.01%
2023/12/14	0	126.00	0	0.00	125.50	0	169	0.01%
2023/12/13	0	125.50	3	124.00	124.00	-3	167	-1.78%
2023/12/11	1	124.50	2	124.00	124.00	-1	168	-0.59%
2023/12/07	1	124.04	0	0.00	124.00	1	169	0.61%
2023/12/06	0	0.00	1	126.50	126.00	-1	167	-0.60%
2023/12/05	0	127.50	0	0.00	127.00	0	166	0.01%
2023/11/30	0	129.50	0	0.00	130.50	0	169	0.00%
2023/11/28	1	127.50	0	0.00	129.00	1	164	0.61%
2023/11/17	0	0.00	0	130.00	129.00	0	165	0.00%
2023/11/14	0	126.00	0	0.00	125.50	0	162	0.01%
2023/11/13	1	123.50	0	0.00	124.50	1	165	0.60%
2023/11/10	0	124.00	0	0.00	122.50	0	167	0.01%
2023/11/08	2	126.01	0	0.00	126.50	2	170	1.18%
2023/11/07	0	128.00	0	0.00	128.00	0	171	0.01%
2023/11/06	0	0.00	0	128.50	127.50	0	181	0.00%
2023/11/01	0	123.00	0	0.00	122.00	0	203	0.00%
2023/10/31	0	125.00	0	0.00	122.50	0	208	0.01%
2023/10/30	0	126.50	0	0.00	125.00	0	227	0.01%
2023/10/27	0	127.50	0	0.00	125.50	0	246	0.00%
2023/10/26	0	128.50	0	0.00	127.00	0	308	0.01%
2023/10/24	0	129.80	0	0.00	128.00	0	361	0.01%
2023/10/23	2	137.50	2	141.99	130.50	0	366	0.00%
2023/10/18	2	134.00	0	0.00	134.00	2	416	0.48%
2023/10/17	0	0.00	2	136.50	135.00	-2	427	-0.47%
2023/10/12	1	134.00	0	0.00	133.50	1	547	0.18%
2023/10/03	0	0.00	0.1	136.57	136.50	-0.1	609	-0.01%
2023/10/02	0	0.00	1.2	137.75	138.00	-1.2	615	-0.19%
2023/09/22	0	0.00	0.1	134.50	136.00	-0.1	660	-0.01%
2023/09/15	1	135.00	0	0.00	135.00	1	691	0.14%
2023/09/04	0	0.00	0	135.00	135.50	0	904	0.00%
2023/08/30	1	132.00	0	0.00	132.50	1	915	0.11%
2023/08/28	0	130.50	0	0.00	130.00	0	918	0.01%
2023/08/23	1	132.50	0	0.00	132.00	1	917	0.11%
2023/08/17	0	131.00	1	132.50	135.00	-1	919	-0.11%
2023/08/14	0	132.25	2	132.75	132.00	-2	931	-0.21%
2023/08/11	0	137.00	0	0.00	136.00	0	928	0.00%
2023/08/10	0	138.00	0	0.00	136.00	0	938	0.00%
2023/08/09	1	140.01	1	141.50	141.00	0	929	0.00%
2023/08/08	1	145.00	1	143.50	143.00	0	925	0.00%
2023/08/07	1	143.54	5	145.10	147.00	-4	926	-0.43%
2023/08/04	10	148.45	5	148.20	148.50	5	919	0.54%
2023/08/02	0	148.50	10	147.75	147.50	-10	920	-1.09%
2023/08/01	15	155.17	12	158.00	154.50	3	920	0.33%
2023/07/31	14.1	160.84	6	162.42	154.00	8.1	905	0.89%
2023/07/28	10	157.95	16	158.66	159.00	-6	854	-0.70%
2023/07/27	10	153.00	21	152.12	153.00	-11	813	-1.35%
2023/07/26	5	152.20	5.1	151.02	149.00	-0.1	812	-0.01%
2023/07/25	11	152.45	2.8	153.09	154.00	8.2	835	0.99%
2023/07/24	6	148.50	1	150.00	149.50	5	909	0.55%
2023/07/21	2	148.75	1	151.99	151.00	1	947	0.11%
2023/07/20	1	147.50	1.1	150.86	152.00	-0.1	981	-0.01%
2023/07/19	0	142.50	1	142.04	142.50	-1	1,006	-0.10%
2023/07/18	1	154.53	11.2	158.46	146.50	-10.2	1,011	-1.01%
2023/07/17	7	152.57	7.1	154.97	152.50	0	939	0.00%
2023/07/14	1	146.00	0.1	144.40	143.00	0.9	919	0.10%
2023/07/13	0	0.00	0	146.50	142.00	0	940	0.00%
2023/07/12	0	147.50	0.3	148.50	148.50	-0.3	999	-0.03%
2023/07/11	1	146.00	3	147.17	146.00	-2	984	-0.20%
2023/07/07	0	136.00	1	137.50	137.00	-1	962	-0.10%
2023/07/06	0.1	140.00	0	141.50	138.50	0.1	958	0.01%
2023/07/05	0	149.00	0	0.00	148.00	0	949	0.00%
2023/07/04	0.2	144.00	0	145.00	146.00	0.2	931	0.02%
2023/06/30	0	0.00	1	142.00	141.00	-1	933	-0.11%
2023/06/29	0	0.00	0.3	143.19	143.50	-0.3	953	-0.03%
2023/06/27	0	0.00	0.1	143.88	140.00	-0.1	948	-0.01%
2023/06/26	0.2	146.54	0	0.00	142.50	0.2	948	0.02%
2023/06/21	0	147.50	2	147.50	147.00	-2	940	-0.21%
2023/06/20	1	149.50	2	150.76	150.50	-1	936	-0.11%
2023/06/19	11	154.23	9	153.89	150.50	2	930	0.22%
2023/06/16	0	0.00	1	148.50	151.00	-1	875	-0.11%
2023/06/15	1	147.00	1	150.00	146.50	0	844	0.00%
2023/06/14	15	143.50	18	145.36	144.00	-3	806	-0.37%
2023/06/13	0.1	139.50	1	138.00	140.00	-0.9	772	-0.12%
2023/06/09	1	138.00	2	137.01	138.00	-1	759	-0.13%
2023/06/05	0	0.00	0	134.00	133.00	0	752	0.00%
2023/06/02	0	0.00	1	133.00	132.50	-1	753	-0.13%
2023/06/01	1	130.50	0	0.00	132.00	1	761	0.13%
2023/05/30	0	131.00	0	0.00	131.00	0	773	0.00%
2023/05/26	0	131.00	0	0.00	130.50	0	789	0.00%
2023/05/23	1	130.50	0	0.00	131.00	1	799	0.13%
2023/05/19	1	132.00	0	0.00	133.00	1	804	0.12%
2023/05/16	0	0.00	1	132.00	130.50	-1	803	-0.12%
2023/05/11	2	127.25	1	127.00	127.00	1	807	0.12%
2023/05/09	1	128.03	0	0.00	128.00	1	812	0.13%
2023/05/08	3	129.33	0	0.00	127.50	3	808	0.37%
2023/05/04	2	136.75	1	136.50	136.50	1	806	0.12%
2023/05/03	1	134.50	0	0.00	136.50	1	828	0.12%
2023/05/02	6	136.08	2	136.50	136.50	4	844	0.47%
2023/04/28	2	134.50	0	0.00	136.50	2	839	0.24%
2023/04/27	2	135.50	0	135.00	134.00	2	802	0.25%
2023/04/26	2	130.25	2	130.00	128.00	0	707	0.00%
2023/04/25	7	135.35	7	129.00	125.50	0	660	0.00%
2023/04/24	2	136.75	2	133.50	131.00	0	597	0.00%
2023/04/21	0.2	130.00	0	0.00	129.50	0.2	559	0.04%
2023/04/20	0.2	136.50	0	0.00	135.00	0.2	562	0.04%
2023/04/19	0.1	138.47	0	0.00	138.50	0.1	560	0.02%
2023/04/18	0	0.00	1	142.00	141.00	-1	550	-0.18%
2023/04/17	0.1	137.50	4	142.50	143.50	-3.9	527	-0.74%
2023/04/12	0	0.00	0.1	130.00	130.50	-0.1	477	-0.02%
2023/04/07	0	130.00	0	0.00	129.50	0	481	0.00%
2023/03/31	3	131.83	1	132.50	130.00	2	483	0.41%
2023/03/30	0	0.00	2	133.00	132.50	-2	477	-0.42%
2023/03/29	0	129.00	0	0.00	127.00	0	461	0.00%
2023/03/27	0	128.00	1	130.00	130.00	-1	477	-0.21%
2023/03/22	0.1	129.50	0	130.00	129.50	0.1	500	0.02%
2023/03/17	0	122.00	0	0.00	122.00	0	569	0.00%
2023/03/16	0	121.50	0	0.00	120.00	0	613	0.00%
2023/03/15	0	125.00	0	0.00	123.50	0	638	0.00%
2023/03/14	0	122.00	0	0.00	124.50	0	669	0.01%
2023/03/13	1	122.99	0	0.00	123.00	1	701	0.15%
2023/03/10	0	128.00	1	127.00	126.00	-1	721	-0.14%
2023/03/07	1	130.52	0	0.00	131.00	1	949	0.11%
2023/03/06	0	134.00	0	133.00	133.00	0	948	0.00%
2023/03/03	1	133.00	3	133.17	131.50	-2	947	-0.21%
2023/02/24	0	130.00	0	0.00	131.00	0	946	0.00%
2023/02/22	0	129.00	0	0.00	130.00	0	943	0.00%
2023/02/21	0	130.00	0	0.00	130.00	0	951	0.00%
2023/02/20	0	130.50	0	0.00	130.50	0	977	0.00%
2023/02/17	0	130.00	0	0.00	130.50	0	1,032	0.00%
2023/02/16	1	131.50	1	132.50	131.50	0	1,061	0.00%
2023/02/14	0	130.00	0	0.00	130.00	0	1,092	0.00%
2023/02/10	2	126.00	0	0.00	126.00	2	1,106	0.18%
2023/02/09	0	129.00	0	0.00	129.50	0	1,152	0.00%
2023/02/08	0	131.00	0	0.00	130.50	0	1,157	0.00%
2023/02/07	0	0.00	1	129.00	131.00	-1	1,152	-0.09%
2023/02/06	0.1	128.96	0	0.00	128.50	0.1	1,149	0.01%
2023/02/03	0	130.50	0	0.00	129.50	0	1,151	0.00%
2023/02/02	2.1	132.52	0	0.00	132.50	2.1	1,147	0.18%
2023/02/01	3.1	131.34	2	133.50	132.50	1.1	1,138	0.10%
2023/01/31	0	0.00	0	128.00	128.50	0	1,111	0.00%
2023/01/17	0	119.00	0	0.00	119.00	0	1,095	0.00%
2023/01/13	0	120.33	0	0.00	119.50	0	1,131	0.00%
2023/01/10	0	0.00	0	125.00	122.00	0	1,143	0.00%
2023/01/09	0	121.50	3	120.00	121.50	-3	1,133	-0.26%
2023/01/05	0	120.00	0	0.00	118.00	0	1,157	0.00%
2023/01/04	0	121.00	0	0.00	119.50	0	1,159	0.00%
2023/01/03	3	117.50	0	0.00	117.00	3	1,146	0.26%
2022/12/30	0	116.00	0	0.00	115.00	0	1,147	0.00%
2022/12/28	0	117.00	0	0.00	114.00	0	1,162	0.00%
2022/12/26	0	119.23	0	0.00	118.00	0	1,166	0.00%
2022/12/22	0	0.00	3	119.00	119.00	-3	1,188	-0.25%
2022/12/21	1	120.00	0	0.00	118.50	1	1,200	0.08%
2022/12/20	0	121.89	1	121.00	118.00	-1	1,209	-0.08%
2022/12/19	0	127.00	0	0.00	124.50	0	1,223	0.00%
2022/12/16	1	129.00	0	0.00	129.00	1	1,224	0.08%
2022/12/14	0	0.00	2	133.00	134.00	-2	1,213	-0.16%
2022/12/13	1	130.00	0	0.00	130.00	1	1,202	0.08%
2022/12/12	1	134.50	1	135.50	133.50	0	1,199	0.00%
2022/12/09	7	136.21	5	137.20	135.00	2	1,185	0.17%
2022/12/07	1	134.48	0	0.00	128.00	1	1,105	0.09%
2022/12/06	2	136.00	1	136.00	132.00	1	1,090	0.09%
2022/12/05	20.1	135.75	20	135.00	135.50	0.1	1,067	0.00%
2022/12/01	2	136.75	1	133.50	131.50	1	1,033	0.10%
2022/11/30	0	0.00	3	122.01	130.50	-3	894	-0.34%
2022/11/29	1	119.00	0	0.00	119.00	1	828	0.12%
2022/11/25	1	118.00	0	0.00	116.00	1	858	0.12%
2022/11/23	0	0.00	1	118.00	114.50	-1	871	-0.11%
2022/11/21	4	115.00	2	115.00	114.00	2	937	0.21%
2022/11/18	0	0.00	1	117.50	116.00	-1	964	-0.10%
2022/11/17	0	0.00	1	118.00	118.50	-1	1,018	-0.10%
2022/11/15	3	122.83	1	120.50	122.50	2	1,236	0.16%
2022/11/11	2	114.25	5	116.30	118.00	-3	1,322	-0.23%
2022/11/08	2	113.50	2	113.75	110.00	0	1,401	0.00%
2022/11/07	2	112.50	0	115.00	112.00	2	1,395	0.14%
2022/10/14	0	0.00	1	110.50	109.50	-1	1,775	-0.06%
2022/10/13	0	107.58	0	0.00	103.50	0	1,794	0.00%
2022/10/12	0	110.00	0	0.00	111.00	0	1,818	0.00%
2022/10/07	0	116.50	0	0.00	116.00	0	1,884	0.00%
2022/10/06	0	0.00	2	116.75	118.00	-2	1,916	-0.10%
2022/10/05	1	123.00	0	0.00	119.50	1	1,956	0.05%
2022/10/04	0	0.00	1	121.50	121.00	-1	2,006	-0.05%
2022/09/30	0	115.50	0	0.00	120.00	0	2,162	0.00%
2022/09/28	0	116.50	0	0.00	114.00	0	2,227	0.00%
2022/09/26	1	123.48	0	0.00	120.50	1	2,269	0.04%
2022/09/19	1	135.52	6	136.50	134.50	-5	2,448	-0.20%
2022/09/16	0	0.00	1	138.00	139.00	-1	2,473	-0.04%
2022/09/12	5	144.50	2.1	144.24	144.00	2.9	2,674	0.11%
2022/09/08	3	140.83	1	140.50	142.00	2	2,753	0.07%
2022/09/07	1	135.50	2	135.75	139.50	-1	2,837	-0.04%
2022/09/06	3	140.16	1	138.50	138.00	2	2,902	0.07%
2022/09/05	0	142.00	0	0.00	140.50	0	2,973	0.00%
2022/09/02	1	143.51	0	0.00	143.00	1	3,055	0.03%
2022/09/01	4	151.74	2	148.50	146.00	2	3,107	0.07%
2022/08/31	0	0.00	1	153.00	153.00	-1	3,161	-0.03%
2022/08/30	2	152.00	1	151.50	152.00	1	3,326	0.03%
2022/08/29	0	153.30	3	151.17	151.00	-3	3,501	-0.09%
2022/08/26	6	164.17	4	165.50	160.50	2	3,827	0.05%
2022/08/25	9	162.00	8	161.56	161.00	1	4,267	0.02%
2022/08/24	3	161.00	3	163.67	160.00	0	4,512	0.00%
2022/08/23	7	161.64	9	163.61	159.50	-2	4,726	-0.04%
2022/08/22	12.1	162.74	7.3	163.70	159.50	4.7	4,744	0.10%
2022/08/19	8.3	160.30	25.1	161.92	158.50	-16.8	4,631	-0.36%
2022/08/18	17	151.44	0	0.00	151.50	17	4,536	0.37%
2022/08/17	4	151.13	4	151.88	149.00	0	4,567	0.00%
2022/08/16	1	149.50	6	150.00	146.00	-5	4,667	-0.11%
2022/08/15	1	145.00	15	145.67	147.50	-14	4,706	-0.30%
2022/08/12	10	142.00	2	142.00	143.00	8	4,728	0.17%
2022/08/10	0.1	139.69	0	0.00	138.00	0.1	4,892	0.00%
2022/08/09	3	140.00	0	0.00	140.00	3	5,066	0.06%
2022/08/08	0	140.00	0	0.00	142.50	0	5,281	0.00%
2022/08/05	1	142.50	2	143.00	144.00	-1	5,316	-0.02%
2022/08/04	3	139.32	0	0.00	140.00	3	5,330	0.06%
2022/08/03	0	143.00	0	0.00	141.00	0	5,350	0.00%
2022/08/02	0	144.00	0	0.00	144.00	0	5,363	0.00%
2022/08/01	0	149.00	2	148.50	148.00	-2	5,376	-0.04%
2022/07/29	1.1	149.09	2	149.25	150.00	-0.9	5,390	-0.02%
2022/07/28	1	149.00	2	146.50	148.00	-1	5,392	-0.02%
2022/07/26	1.1	151.38	23	148.63	145.50	-22	5,432	-0.40%
2022/07/25	23.1	158.55	5	152.70	151.00	18.1	5,422	0.33%
2022/07/22	0	0.00	2	158.00	158.00	-2	5,371	-0.04%
2022/07/21	2	143.75	1	141.00	144.00	1	5,352	0.02%
2022/07/20	1	142.00	3	142.50	141.00	-2	5,356	-0.04%
2022/07/19	13	141.65	12	139.08	139.00	1	5,378	0.02%
2022/07/18	2	140.76	1	139.50	139.50	1	5,393	0.02%
2022/07/15	1	137.50	1	139.00	139.00	0	5,401	0.00%
2022/07/14	0	138.50	1	137.50	139.50	-1	5,472	-0.02%
2022/07/13	0	0.00	4	135.50	134.50	-4	5,634	-0.07%
2022/07/12	3	130.66	0	0.00	129.00	3	5,632	0.05%
2022/07/11	7	144.57	6	142.92	138.50	1	5,644	0.02%
2022/07/08	4	139.50	4	139.50	137.50	0	5,610	0.00%
2022/07/07	3	134.83	2	135.75	137.00	1	5,608	0.02%
2022/07/06	2	139.00	2	135.00	133.50	0	5,673	0.00%
2022/07/05	1	142.99	0	0.00	143.00	1	6,109	0.02%
2022/07/04	1	149.98	1	146.00	146.50	0	6,261	0.00%
2022/07/01	6	155.50	8	152.75	146.50	-2	6,306	-0.03%
2022/06/30	5	165.30	0	0.00	158.50	5	6,338	0.08%
2022/06/29	4	171.13	6	171.75	170.00	-2	6,436	-0.03%
2022/06/28	13.1	171.14	2	169.50	170.00	11.1	6,557	0.17%
2022/06/27	1	175.00	6	174.75	174.00	-5	6,684	-0.07%
2022/06/24	2	167.00	0	0.00	168.00	2	6,755	0.03%
2022/06/23	6	167.83	4	168.25	168.00	2	6,997	0.03%
2022/06/22	8	170.69	8	170.00	167.50	0	7,158	0.00%
2022/06/21	4	173.63	13	175.38	179.00	-9	7,482	-0.12%
2022/06/20	12	172.59	10	171.95	170.00	2	8,034	0.03%
2022/06/17	8.1	177.38	3	178.50	180.00	5.1	8,474	0.06%
2022/06/16	10	184.00	16	185.16	178.00	-6	8,952	-0.07%
2022/06/15	8	191.94	4	188.25	188.00	4	9,156	0.04%
2022/06/14	6	188.17	5	190.60	193.00	1	9,370	0.01%
2022/06/13	1.1	195.83	4.2	192.81	193.00	-3.2	9,354	-0.03%
2022/06/10	2	197.00	0	0.00	197.00	2	9,287	0.02%
2022/06/09	4.1	199.63	4	200.13	200.00	0.1	9,250	0.00%
2022/06/08	13.1	200.45	4	198.88	198.00	9.1	9,236	0.10%
2022/06/07	7.1	199.04	4	199.25	198.00	3.1	9,124	0.03%
2022/06/06	16.2	217.76	4	225.39	204.50	12.2	8,980	0.14%
2022/06/02	26.1	231.71	24.2	231.34	225.50	1.9	8,706	0.02%
2022/06/01	6	216.33	13.2	222.07	226.50	-7.2	8,355	-0.09%
2022/05/31	17	200.41	17.2	200.40	206.00	-0.2	8,302	0.00%
2022/05/30	3	196.00	6	196.50	202.00	-3	8,178	-0.04%
2022/05/27	2	186.00	5	186.10	184.00	-3	8,089	-0.04%
2022/05/26	4	184.75	0	0.00	182.50	4	8,086	0.05%
2022/05/25	5	186.80	5	187.50	187.00	0	8,063	0.00%
2022/05/24	21	186.69	23	187.09	181.00	-2	8,033	-0.02%
2022/05/23	8.5	186.99	9	187.50	184.00	-0.5	7,923	-0.01%
2022/05/20	4	183.25	2	182.25	182.00	2	7,883	0.03%
2022/05/19	4	180.50	9	186.44	186.50	-5	7,868	-0.06%
2022/05/18	7	187.36	2.5	188.80	188.00	4.5	7,835	0.06%
2022/05/17	6	188.08	3	188.83	191.00	3	7,813	0.04%
2022/05/16	6.5	185.69	10	186.55	189.50	-3.5	7,875	-0.04%
2022/05/12	1	169.00	1	169.50	167.00	0	7,764	0.00%
2022/05/11	2	175.50	3	177.67	174.50	-1	7,807	-0.01%
2022/05/10	1	174.00	1.2	172.00	174.50	-0.2	7,956	0.00%
2022/05/09	2	175.00	1	175.00	175.00	1	7,960	0.01%
2022/05/06	0	0.00	11	173.27	176.00	-11	7,954	-0.14%
2022/05/05	1.2	181.00	1	183.00	180.50	0.2	7,958	0.00%
2022/05/04	1	180.00	2	179.25	180.50	-1	7,954	-0.01%
2022/05/03	1	175.00	1	175.50	175.50	0	7,930	0.00%
2022/04/29	1	174.00	2	173.50	173.50	-1	7,972	-0.01%
2022/04/28	6	176.42	3	175.50	171.00	3	8,001	0.04%
2022/04/27	0	166.00	3	164.17	173.00	-3	7,938	-0.04%
2022/04/26	3	171.00	2	171.00	171.50	1	7,949	0.01%
2022/04/25	2	170.00	3	169.00	170.00	-1	7,930	-0.01%
2022/04/22	5	181.20	2	181.75	177.00	3	7,901	0.04%
2022/04/21	5	183.30	0	0.00	182.50	5	7,865	0.06%
2022/04/20	1	190.50	3	185.83	185.50	-2	7,847	-0.03%
2022/04/19	6	187.17	7	188.07	184.50	-1	7,743	-0.01%
2022/04/18	4	180.13	6	177.25	175.50	-2	7,557	-0.03%
2022/04/15	7	176.93	5	181.70	175.50	2	7,519	0.03%
2022/04/14	10	189.75	5	190.30	187.50	5	7,471	0.07%
2022/04/13	15	186.77	4	184.88	184.00	11	7,433	0.15%
2022/04/12	4	196.00	6	196.67	185.50	-2	7,403	-0.03%
2022/04/11	16	208.75	13	201.73	193.00	3	7,309	0.04%
2022/04/08	4	197.25	9	198.61	201.50	-5	6,871	-0.07%
2022/04/07	1	188.00	10	183.50	183.50	-9	7,141	-0.13%
2022/04/06	2	189.75	4	193.00	195.50	-2	7,485	-0.03%
2022/04/01	25	193.18	25	190.28	192.50	0	7,523	0.00%
2022/03/31	12	198.13	22	200.95	193.00	-10	7,618	-0.13%
2022/03/30	88	201.15	72	200.38	199.50	16	7,616	0.21%
2022/03/29	4	201.88	3	199.01	200.00	1	7,557	0.01%
2022/03/28	5	202.20	12	203.46	200.50	-7	7,588	-0.09%
2022/03/25	4	197.88	5	198.70	197.50	-1	7,569	-0.01%
2022/03/24	19.1	210.94	17	210.56	202.00	2.1	7,450	0.03%
2022/03/23	74	208.51	61	207.94	208.00	13	7,134	0.18%
2022/03/22	35	199.20	43	202.48	209.00	-8	6,591	-0.12%
2022/03/21	79	190.31	128	190.29	190.00	-49	6,105	-0.80%	大賣/
2022/03/18	99	176.23	80.1	178.29	184.00	18.9	5,587	0.34%
2022/03/17	43	166.26	27.2	161.16	167.50	15.9	5,329	0.30%
2022/03/16	3	148.33	6.2	150.47	156.50	-3.2	5,105	-0.06%
2022/03/15	1	145.50	90	147.56	145.50	-89	5,111	-1.74%
2022/03/14	0.2	152.00	60	153.00	153.00	-59.8	5,138	-1.16%
2022/03/11	143	153.06	2	152.75	152.50	141	5,129	2.75%	大買/鉅額交易
2022/03/10	11	151.64	3.5	150.43	149.50	7.5	5,130	0.15%
2022/03/09	21	144.26	1	144.00	146.00	20	5,101	0.39%
2022/03/08	5.1	142.21	5	146.10	141.00	0.1	5,064	0.00%
2022/03/07	20	153.48	19	152.24	144.50	1	4,988	0.02%
2022/03/04	4	157.75	3.1	160.42	153.00	0.9	4,868	0.02%
2022/03/03	4	156.38	9	160.61	161.50	-5	4,651	-0.11%
2022/03/01	0	0.00	3	150.67	146.00	-3	4,486	-0.07%
2022/02/25	1	144.50	1	145.00	142.50	0	4,459	0.00%
2022/02/24	2	143.25	0	143.00	141.50	2	4,484	0.04%
2022/02/23	2	149.75	2	151.00	148.00	0	4,456	0.00%
2022/02/22	4.1	146.24	5	142.20	146.00	-0.9	4,405	-0.02%
2022/02/21	1	152.50	0	0.00	149.50	1	4,374	0.02%
2022/02/18	7	153.93	35	154.91	153.50	-28	4,354	-0.64%
2022/02/17	71	157.61	40	157.63	158.50	31	4,304	0.72%
2022/02/16	19	160.18	28	155.25	154.50	-9	4,258	-0.21%
2022/02/15	13	148.58	0	0.00	150.00	13	4,049	0.32%
2022/02/14	1	141.00	1	146.50	136.50	0	4,039	0.00%
2022/02/11	1	147.00	10	149.85	150.50	-9	4,196	-0.21%
2022/02/10	31	153.55	21	150.86	151.50	10	4,165	0.24%
2022/02/09	3	139.00	2	136.75	141.50	1	4,080	0.02%
2022/01/26	1	128.50	1	126.50	130.50	0	4,059	0.00%
2022/01/24	4	129.75	3	131.83	134.00	1	3,972	0.03%
2022/01/21	1	131.00	0.1	138.42	130.50	0.9	3,901	0.02%
2022/01/20	3	146.50	1	146.00	145.00	2	3,829	0.05%
2022/01/19	3	148.50	2	148.75	147.50	1	3,799	0.03%
2022/01/18	1.1	156.94	1	157.00	153.00	0.1	3,736	0.00%
2022/01/17	1	156.00	0	155.00	158.00	1	3,711	0.03%
2022/01/14	1	142.50	2	146.50	147.50	-1	3,685	-0.03%
2022/01/13	1	156.50	1	149.00	149.00	0	3,668	0.00%
2022/01/12	1	159.50	3.1	159.56	158.00	-2.1	3,648	-0.06%
2022/01/11	0	0.00	1	160.50	153.50	-1	3,632	-0.03%
2022/01/10	1	161.50	0	0.00	161.00	1	3,628	0.03%
2022/01/07	2	161.25	3	163.83	157.00	-1	3,620	-0.03%
2022/01/06	4.1	157.54	6	161.75	161.00	-1.9	3,598	-0.05%
2022/01/05	1	171.00	1	172.00	173.50	0	3,556	0.00%
2022/01/04	4	170.88	5	172.80	171.00	-1	3,536	-0.03%
2022/01/03	0	0.00	3	169.00	169.50	-3	3,521	-0.09%
2021/12/30	151	180.59	156	180.45	174.50	-5	3,488	-0.14%	大買/大賣/
2021/12/29	102	174.24	104	174.81	178.00	-2	3,027	-0.07%	大買/大賣/
2021/12/28	5	155.90	5	158.80	162.00	0	2,608	0.00%
2021/12/27	9	142.72	5	142.80	147.50	4	2,492	0.16%
2021/12/24	7	134.79	4	133.38	141.50	3	2,264	0.13%
2021/12/23	5	126.60	25	126.12	129.00	-20	2,090	-0.96%
2021/12/22	28	127.27	6	126.50	128.00	22	1,989	1.11%
2021/12/21	31	122.97	43	124.44	116.50	-12	1,837	-0.65%
2021/12/20	9	119.17	6	115.17	123.00	3	1,581	0.19%
2021/12/17	7	112.93	8	110.75	112.00	-1	1,486	-0.07%
2021/12/16	55	111.59	53	110.55	109.50	2	1,414	0.14%
2021/12/15	5	103.20	1	103.50	104.00	4	1,365	0.29%
2021/12/14	3	106.00	10	98.96	99.30	-7	1,345	-0.52%
2021/12/13	5	106.70	2	103.00	104.50	3	1,304	0.23%
2021/12/10	5	105.50	6	104.83	105.00	-1	1,313	-0.08%
2021/12/09	5	100.22	9	103.83	101.00	-4	1,271	-0.31%
2021/12/08	13	99.64	2	94.95	101.00	11	1,203	0.91%
2021/12/07	3	92.83	2	92.65	92.10	1	1,149	0.09%
2021/12/06	10	93.32	38	94.87	93.80	-28	1,125	-2.49%
2021/12/03	35	88.91	17	86.46	87.70	18	1,058	1.70%
2021/12/02	0.1	82.00	0	0.00	81.80	0.1	1,019	0.01%
2021/12/01	1	80.10	0	0.00	82.70	1	1,015	0.10%
2021/11/30	6	81.43	0	0.00	80.10	6	1,008	0.60%
2021/11/26	1	80.60	3	80.77	80.50	-2	976	-0.20%
2021/11/24	2	83.30	7	83.10	83.60	-5	956	-0.52%
2021/11/23	30	87.59	18	87.72	83.50	12	939	1.28%
2021/11/22	1	82.70	0	0.00	82.90	1	887	0.11%
2021/11/17	0	0.00	1	81.40	82.60	-1	863	-0.12%
2021/11/16	1	82.50	0	0.00	82.10	1	849	0.12%
2021/11/15	8	84.74	3	83.67	83.70	5	835	0.60%
2021/11/12	2	83.75	2	82.80	83.50	0	809	0.00%
2021/11/11	9	89.38	8	87.15	83.60	1	773	0.13%
2021/11/10	12	91.07	14	92.13	89.20	-2	672	-0.29%
2021/11/09	2	85.50	3	84.47	88.10	-1	456	-0.22%
2021/11/08	16	90.01	15	91.36	80.10	1	413	0.24%
2021/11/05	3	84.40	3	85.80	86.40	0	305	0.00%
2021/11/03	0	0.00	1	71.50	71.50	-1	232	-0.43%
2021/11/01	1	70.50	1	71.50	70.60	0	232	0.00%
2021/10/19	1	70.80	0	0.00	70.70	1	216	0.46%
2021/10/18	0	0.00	17	69.82	71.00	-17	212	-8.01%
2021/10/15	16	69.26	1	68.90	68.80	15	203	7.37%
2021/10/14	3	67.63	2	68.70	67.60	1	199	0.50%
2021/10/07	2	68.50	1	68.60	68.00	1	186	0.53%
2021/10/01	1	66.30	1	66.30	65.80	0	169	0.00%
2021/09/30	1	67.10	1	67.40	67.40	0	166	0.00%
2021/09/28	1	68.20	2	68.75	68.10	-1	164	-0.61%
2021/09/27	1	69.20	0	0.00	69.20	1	162	0.62%
2021/09/24	0	0.00	2	69.90	69.80	-2	160	-1.25%
2021/09/15	15	74.30	16	73.91	70.30	-1	135	-0.75%
2021/09/14	9	71.68	10	71.43	72.00	-1	83	-1.19%
2021/09/13	3	68.23	1	68.00	67.80	2	53	3.75%
2021/09/10	1	65.80	2	65.45	65.10	-1	43	-2.29%
2021/09/09	1	63.49	0	0.00	64.50	1	39	2.54%
2021/09/07	1	62.40	1	63.00	63.00	0	37	0.00%
2021/09/06	0	0.00	1	63.30	63.00	-1	37	-2.68%
2021/08/27	0	0.00	1	61.90	61.80	-1	35	-2.81%
2021/08/19	1	59.80	0	0.00	59.80	1	36	2.72%
2021/08/05	5	63.04	4	63.75	62.30	1	40	2.47%
2021/08/04	1	60.60	1	61.50	61.30	0	39	0.00%
2021/08/03	1	60.30	1	60.90	61.00	0	41	0.00%
2021/07/29	1	61.10	1	62.10	61.50	0	42	0.00%
2021/07/14	0	0.00	1	65.00	65.00	-1	61	-1.61%
2021/04/29	5	68.80	0	0.00	68.80	5	141	3.53%
2021/04/19	1	69.40	0	0.00	69.30	1	136	0.73%
2021/03/29	0	0.00	1	65.10	64.50	-1	108	-0.92%
2021/03/26	1	64.10	0	0.00	64.20	1	108	0.92%
2021/03/24	1	64.10	1	64.80	64.60	0	111	0.00%
2021/03/22	0	0.00	1	65.00	64.70	-1	111	-0.90%
2021/03/11	1	65.00	0	0.00	64.80	1	121	0.82%
2021/03/10	0	0.00	1	63.70	64.10	-1	133	-0.75%
2021/03/08	1	63.50	0	0.00	63.00	1	133	0.75%
2021/03/05	0	0.00	1	63.80	63.00	-1	133	-0.75%
2021/03/04	1	62.70	0	0.00	62.80	1	131	0.76%
2021/03/02	1	62.70	0	0.00	62.40	1	133	0.75%
2020/12/24	1	65.30	1	66.40	65.70	0	118	0.00%
2020/12/23	1	64.60	1	65.30	65.00	0	116	0.00%
2020/12/08	0	0.00	3	65.50	65.70	-3	122	-2.45%
2020/12/07	0	0.00	1	64.50	64.60	-1	120	-0.83%
2020/12/04	1	64.50	3	64.38	65.30	-2	119	-1.70%
2020/11/18	1	69.10	2	69.70	72.70	-1	120	-0.83%
2020/11/17	1	68.00	0	0.00	68.60	1	111	0.90%
2020/11/11	1	67.10	1	68.10	68.00	0	137	0.00%
2020/11/03	0	0.00	0	74.80	67.90	0	184	-0.01%
2020/10/14	0	0.00	1	66.80	67.10	-1	455	-0.22%
2020/10/13	1	65.20	0	0.00	65.60	1	468	0.21%
2020/10/07	0	0.00	1	67.50	68.00	-1	477	-0.21%
2020/09/24	0	0.00	3	65.03	64.40	-3	550	-0.54%
2020/09/21	1	70.10	0	0.00	69.30	1	548	0.18%
2020/09/18	5	69.66	5	70.12	69.70	0	546	0.00%
2020/09/17	1	68.20	0	0.00	68.80	1	541	0.18%
2020/09/16	1	68.80	0	0.00	68.90	1	538	0.19%
2020/09/10	0	0.00	1	68.10	67.70	-1	532	-0.19%
2020/09/09	1	67.10	0	0.00	67.30	1	531	0.19%
2020/09/03	1	70.10	0	0.00	69.80	1	515	0.19%
2020/08/26	0	0.00	1	69.70	70.90	-1	508	-0.20%
2020/08/25	1	69.30	1	69.90	69.10	0	506	0.00%
2020/08/24	1	68.90	1	69.70	69.10	0	505	0.00%
2020/08/19	1	72.60	0	0.00	70.80	1	502	0.20%
2020/08/18	0	0.00	1	73.90	73.50	-1	499	-0.20%
2020/08/17	0	0.00	2	71.45	73.00	-2	491	-0.41%
2020/08/13	0	0.00	6	70.30	70.20	-6	481	-1.25%
2020/08/12	2	71.30	0	0.00	68.60	2	471	0.42%
2020/08/11	1	72.80	2	74.70	73.40	-1	460	-0.22%
2020/08/10	1	76.40	0	0.00	76.30	1	450	0.22%
2020/08/07	1	76.30	1	76.90	75.80	0	445	0.00%
2020/08/06	1	75.60	3	76.60	76.60	-2	433	-0.46%
2020/08/05	1	78.10	1	78.60	78.90	0	420	0.00%
2020/08/04	0	0.00	1	82.00	80.30	-1	412	-0.24%
2020/07/31	0	0.00	1	80.00	81.30	-1	395	-0.25%
2020/07/30	1	80.90	2	80.40	80.20	-1	385	-0.26%
2020/07/29	11	79.78	9	76.28	80.00	2	368	0.54%
2020/07/28	3	80.93	3	82.33	75.10	0	339	0.00%
2020/07/27	3	75.50	42	78.12	78.30	-39	290	-13.44%
2020/07/24	2	68.80	3	69.70	71.20	-1	245	-0.41%
2020/07/23	3	68.63	2	71.30	67.30	1	225	0.44%
2020/07/10	0	0.00	1	57.10	57.00	-1	123	-0.81%
2020/07/09	0	0.00	1	57.60	57.60	-1	118	-0.84%
2020/07/07	2	60.00	9	59.26	60.00	-7	98	-7.12%
2020/07/06	5	56.33	1	55.40	57.70	4	73	5.51%
2020/06/29	0	0.00	1	50.90	51.10	-1	47	-2.10%
2020/05/29	0	0.00	1	49.40	49.80	-1	42	-2.34%
2020/05/28	1	49.05	1	49.80	49.30	0	41	0.00%
2020/05/27	1	51.10	1	51.40	51.50	0	39	0.00%
2020/05/26	0	0.00	2	50.25	50.00	-2	36	-5.43%
2020/05/25	2	49.35	0	0.00	49.30	2	33	5.89%
2020/05/07	0	0.00	1	45.95	46.00	-1	32	-3.04%
2020/05/04	1	44.20	0	0.00	44.00	1	33	3.03%
2020/04/30	1	44.80	0	0.00	44.85	1	32	3.03%
2020/03/17	2	41.30	0	0.00	42.30	2	61	3.25%
2020/01/13	0	0.00	2	49.30	49.10	-2	45	-4.35%
2020/01/09	0	0.00	2	47.50	47.80	-2	44	-4.46%
2020/01/08	2	46.40	0	0.00	46.65	2	44	4.49%
2019/12/26	2	50.20	1	51.30	49.80	1	37	2.69%
2019/12/24	6	51.80	0	0.00	50.50	6	33	17.90%
2019/10/02	2	41.85	0	0.00	41.85	2	22	8.81%
2019/07/30	0	0.00	1	44.50	44.40	-1	27	-3.68%
2019/05/13	0	0.00	0	45.20	45.20	0	51	-0.06%
2019/04/15	1	47.10	0	0.00	46.95	1	44	2.26%
2018/10/05	2	42.55	6	42.20	42.25	-4	49	-8.01%
2018/09/28	1	46.75	0	0.00	46.50	1	49	2.03%
2018/09/07	2	48.25	0	0.00	48.00	2	83	2.41%
2018/08/10	1	52.40	0	0.00	51.60	1	82	1.22%
2018/08/07	1	50.50	0	0.00	51.30	1	82	1.22%
2018/07/24	1	48.50	0	0.00	49.35	1	82	1.21%
2018/07/16	2	48.20	0	0.00	48.30	2	81	2.46%
2018/07/13	0	0.00	2	48.00	48.00	-2	80	-2.48%
2018/07/06	0	0.00	2	49.20	49.10	-2	79	-2.51%
2018/07/05	1	50.10	0	0.00	50.10	1	78	1.27%
2018/07/03	0	0.00	1	52.80	51.90	-1	78	-1.27%
2018/07/02	1	57.80	0	0.00	55.80	1	77	1.29%
2018/06/29	5	54.46	0	0.00	56.60	5	71	6.95%
2018/06/28	1	53.00	0	0.00	53.70	1	65	1.52%
2018/06/20	1	52.30	0	0.00	52.20	1	59	1.69%
2018/06/11	0	0.00	1	51.60	52.00	-1	57	-1.74%
2018/06/07	6	52.10	1	51.80	51.80	5	57	8.67%
2018/05/21	1	51.60	0	0.00	52.40	1	76	1.31%
2018/04/30	1	49.10	0	0.00	49.15	1	86	1.15%
2018/04/25	1	48.20	1	49.00	49.60	0	87	0.00%
2018/04/24	0	0.00	2	50.00	49.60	-2	88	-2.27%
2018/04/19	1	50.50	0	0.00	50.50	1	89	1.11%
2018/04/13	0	0.00	2	52.00	52.20	-2	90	-2.20%
2018/04/12	1	51.10	0	0.00	51.10	1	91	1.09%
2018/04/11	2	51.50	0	0.00	51.60	2	95	2.10%
2018/04/09	0	0.00	2	53.40	53.40	-2	101	-1.97%
2018/04/03	2	52.35	0	0.00	52.60	2	101	1.97%
2018/03/28	1	51.60	0	0.00	51.50	1	114	0.87%
2018/03/27	2	52.60	0	0.00	52.40	2	113	1.75%
2018/03/19	2	54.60	0	0.00	54.60	2	115	1.73%
2018/03/16	1	55.20	2	55.75	55.80	-1	115	-0.87%
2018/03/14	0	0.00	1	55.00	55.00	-1	117	-0.85%
2018/03/13	2	54.80	0	0.00	54.80	2	122	1.63%
2018/03/09	0	0.00	2	56.70	55.30	-2	126	-1.58%
2018/03/08	2	55.20	0	0.00	55.50	2	132	1.51%
2018/03/06	0	0.00	1	52.20	52.40	-1	130	-0.76%
2018/03/01	0	0.00	1	51.00	51.50	-1	139	-0.72%
2018/02/27	1	51.80	0	0.00	51.00	1	145	0.69%
2018/02/23	1	52.80	0	0.00	52.30	1	157	0.64%
2018/02/02	0	0.00	1	55.60	55.10	-1	244	-0.41%
2018/01/29	0	0.00	1	57.30	57.60	-1	258	-0.39%
2018/01/16	0	0.00	1	59.10	58.60	-1	299	-0.33%
2018/01/12	1	59.40	0	0.00	59.00	1	301	0.33%
2018/01/08	0	0.00	2	58.30	58.10	-2	331	-0.60%
2018/01/05	0	0.00	2	59.30	58.70	-2	342	-0.58%
2018/01/04	0	0.00	1	61.20	60.60	-1	343	-0.29%
2018/01/03	4	61.68	0	0.00	61.30	4	352	1.13%