三福化 (4755)-永豐金券商分點個股進出

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
151.5
漲跌
▲1.0
漲幅
+0.66%
成交量
760張
產業
上市化學類股
186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－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金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
2024/04/18	0.1	152.00	22	152.07	151.50	-21.9	1,002	-2.19%
2024/04/17	6.4	150.01	7.2	148.95	150.50	-0.7	991	-0.07%
2024/04/16	4	144.25	180.1	143.68	144.00	-176.1	985	-17.87%	大賣/鉅額交易
2024/04/15	7.4	149.27	23.3	149.31	147.50	-15.9	977	-1.63%
2024/04/12	4.5	149.00	53	147.89	147.50	-48.6	976	-4.98%
2024/04/11	4	149.02	0.2	149.00	148.00	3.8	991	0.38%
2024/04/10	5	151.30	14.2	150.71	150.00	-9.2	990	-0.93%
2024/04/09	0	0.00	9.3	152.43	151.00	-9.3	988	-0.94%
2024/04/08	2.4	149.66	16.6	151.63	150.50	-14.2	980	-1.45%
2024/04/03	7.1	157.58	2.1	157.07	157.50	5	954	0.52%
2024/04/02	5	159.20	5.3	160.87	160.00	-0.3	949	-0.03%
2024/04/01	1	158.00	12	158.50	158.00	-11	937	-1.17%
2024/03/29	2.3	158.11	3.2	158.75	157.50	-1	924	-0.10%
2024/03/28	33	161.00	29.1	162.43	160.50	4	910	0.43%
2024/03/27	4.1	161.03	20.1	160.71	162.50	-16	886	-1.81%
2024/03/26	20.1	157.39	3	158.50	155.50	17.1	844	2.02%
2024/03/25	14.9	159.29	10.3	159.15	160.50	4.6	818	0.56%
2024/03/22	16	150.44	2	150.25	151.50	14	762	1.84%
2024/03/21	40.7	152.43	1.2	152.09	150.50	39.5	757	5.22%
2024/03/20	2	149.00	7	149.00	148.50	-5	748	-0.67%
2024/03/19	42.5	152.80	1.5	152.83	152.50	41	741	5.53%
2024/03/18	7	149.50	1.1	150.89	151.00	5.9	727	0.81%
2024/03/15	42.1	147.07	0	147.38	148.00	42.1	721	5.83%
2024/03/14	6	145.92	0	0.00	145.00	6	717	0.84%
2024/03/13	7	149.00	0.1	147.18	148.50	6.9	712	0.97%
2024/03/12	71	149.68	0.2	147.34	149.50	70.8	708	10.00%
2024/03/11	156	147.26	2	147.50	147.50	154	703	21.90%	大買/鉅額交易
2024/03/08	13.3	144.17	2.2	143.71	143.50	11.1	695	1.60%
2024/03/07	67.1	154.93	20.1	152.75	148.00	47	674	6.97%
2024/03/06	3	153.50	10.2	153.96	152.50	-7.2	640	-1.13%
2024/03/05	7.1	153.21	3.1	154.75	152.50	4	620	0.64%
2024/03/04	18	155.11	20.8	158.17	153.50	-2.8	599	-0.47%
2024/03/01	3.2	148.76	16	150.09	152.00	-12.8	535	-2.40%
2024/02/29	17.4	154.12	14.4	152.32	152.00	2.9	514	0.57%
2024/02/27	44.4	153.20	38.1	152.59	154.00	6.3	481	1.31%
2024/02/26	111.4	143.18	15.3	142.53	142.00	96.1	342	28.05%	大買/
2024/02/23	25.1	139.75	27	136.80	136.00	-1.9	281	-0.68%
2024/02/22	1.1	133.45	0	0.00	133.00	1.1	252	0.44%
2024/02/21	0.2	133.88	0	0.00	133.50	0.2	249	0.06%
2024/02/20	0.3	134.51	1	133.00	133.00	-0.7	245	-0.29%
2024/02/19	2	133.77	7	136.14	135.50	-5	243	-2.04%
2024/02/16	6.1	133.39	9	134.00	133.50	-2.9	234	-1.22%
2024/02/15	4	128.88	1	131.50	131.50	3	221	1.36%
2024/02/05	3.1	129.84	0	130.00	130.00	3.1	212	1.46%
2024/02/02	2.2	130.92	56.2	129.40	130.50	-54	210	-25.63%
2024/02/01	0	0.00	0	127.50	128.00	0	203	0.00%
2024/01/30	0	0.00	0	129.75	130.00	0	201	0.00%
2024/01/29	15	130.50	0	130.00	131.00	15	200	7.49%
2024/01/26	2	133.00	2	132.24	129.00	0	196	-0.01%
2024/01/25	6.1	130.65	4.1	129.17	128.00	2	181	1.11%
2024/01/24	1	125.50	0	0.00	125.00	1	162	0.62%
2024/01/23	1	124.00	0	0.00	124.00	1	161	0.62%
2024/01/22	0	0.00	3	122.83	122.00	-3	161	-1.86%
2024/01/19	0	123.00	0.1	123.94	122.00	0	163	-0.03%
2024/01/18	3.1	121.35	1	122.00	121.00	2.1	166	1.24%
2024/01/17	5	121.60	0	0.00	121.00	5	171	2.92%
2024/01/16	0.1	123.25	0	0.00	122.50	0.1	180	0.06%
2024/01/15	0	124.00	0	0.00	123.50	0	196	0.01%
2024/01/11	0	0.00	3.1	125.48	125.00	-3.1	194	-1.58%
2024/01/10	2	123.00	0	0.00	124.50	2	198	1.01%
2024/01/08	0	0.00	2	128.50	126.00	-2	196	-1.02%
2024/01/05	8.1	128.10	10	127.45	125.00	-1.9	191	-0.99%
2024/01/04	0.1	121.50	0	0.00	121.00	0.1	173	0.06%
2024/01/02	0.1	124.00	0	0.00	124.00	0.1	170	0.06%
2023/12/29	2	125.50	0	0.00	125.50	2	171	1.17%
2023/12/28	2	124.00	0	0.00	125.50	2	170	1.17%
2023/12/26	1	123.50	0	0.00	123.50	1	170	0.59%
2023/12/22	0	123.00	0	0.00	122.50	0	171	0.01%
2023/12/20	0	125.00	0	0.00	124.50	0	170	0.02%
2023/12/18	1	124.00	1.1	124.68	124.00	-0.1	170	-0.06%
2023/12/15	1	125.01	0	0.00	125.00	1	170	0.59%
2023/12/07	0	126.00	0	0.00	124.00	0	169	0.01%
2023/12/06	2	126.00	0	0.00	126.00	2	167	1.19%
2023/12/04	0	128.50	1	129.00	129.50	-1	166	-0.59%
2023/12/01	2	129.25	0	0.00	129.50	2	168	1.19%
2023/11/30	0	0.00	3	130.17	130.50	-3	169	-1.77%
2023/11/27	0	0.00	25	126.98	127.00	-25	163	-15.26%
2023/11/22	0.1	130.00	0	0.00	130.50	0.1	164	0.03%
2023/11/21	0	131.00	2	129.50	129.00	-2	163	-1.22%
2023/11/17	0	0.00	2	129.00	129.00	-2	165	-1.21%
2023/11/16	0	128.50	1	128.50	129.50	-1	165	-0.60%
2023/11/15	4	127.50	7	127.64	127.50	-3	163	-1.83%
2023/11/14	4	125.63	0	0.00	125.50	4	162	2.46%
2023/11/13	4	124.25	0	0.00	124.50	4	165	2.42%
2023/11/09	0.1	125.00	0	125.50	124.00	0	167	0.02%
2023/11/06	0	0.00	1	128.00	127.50	-1	181	-0.55%
2023/11/03	1	125.00	1	125.50	125.50	0	187	0.00%
2023/11/02	1	124.50	0	0.00	124.00	1	193	0.52%
2023/11/01	0.1	123.00	0	0.00	122.00	0.1	203	0.02%
2023/10/31	1	124.50	15	122.17	122.50	-14	208	-6.71%
2023/10/30	0	0.00	61	125.58	125.00	-61	227	-26.87%
2023/10/27	0	127.00	0	127.00	125.50	0	246	0.00%
2023/10/25	5	128.10	0	0.00	130.00	5	355	1.41%
2023/10/24	4	129.25	1	131.00	128.00	3	361	0.83%
2023/10/23	12	135.63	11	134.41	130.50	1	366	0.27%
2023/10/19	0	0.00	0.5	132.73	132.50	-0.5	385	-0.12%
2023/10/18	1.1	132.50	0	0.00	134.00	1.1	416	0.25%
2023/10/17	0	0.00	1.1	136.50	135.00	-1.1	427	-0.26%
2023/10/16	0	133.50	4	134.25	134.50	-4	437	-0.91%
2023/10/13	3	132.50	0	0.00	133.50	3	515	0.58%
2023/10/12	1	133.00	0	0.00	133.50	1	547	0.18%
2023/10/11	4	133.75	0	0.00	133.00	4	553	0.72%
2023/10/06	0.3	136.85	1	137.00	137.50	-0.8	565	-0.13%
2023/10/04	0	136.00	0	0.00	135.00	0	604	0.00%
2023/10/02	0	0.00	1	137.50	138.00	-1	615	-0.16%
2023/09/28	4	136.00	4	135.00	135.00	0	627	0.00%
2023/09/27	0	133.50	1	134.00	133.50	-1	645	-0.15%
2023/09/26	0	135.50	1	135.50	133.50	-1	652	-0.15%
2023/09/25	0	0.00	1	136.00	136.50	-1	657	-0.15%
2023/09/22	0	135.50	0	0.00	136.00	0	660	0.00%
2023/09/21	0.1	134.50	0	0.00	133.50	0.1	666	0.01%
2023/09/20	0	0.00	0	135.50	135.50	0	667	0.00%
2023/09/19	0	0.00	0.3	137.00	135.00	-0.3	673	-0.04%
2023/09/18	0	0.00	4	135.38	135.00	-4	682	-0.59%
2023/09/12	0	0.00	0	132.45	132.00	0	796	0.00%
2023/09/11	1.1	131.14	0	0.00	131.00	1.1	836	0.13%
2023/09/08	1	135.00	0	137.00	134.50	1	871	0.11%
2023/09/07	0	0.00	1	139.00	137.50	-1	882	-0.11%
2023/09/05	27	137.44	0	0.00	138.00	27	902	2.99%
2023/09/04	0.1	135.50	0	0.00	135.50	0.1	904	0.01%
2023/09/01	0.1	133.50	3	133.67	133.00	-2.9	909	-0.32%
2023/08/29	0	132.50	0	0.00	133.50	0	916	0.00%
2023/08/28	0	0.00	6	129.58	130.00	-6	918	-0.65%
2023/08/25	0	0.00	0.3	131.50	131.00	-0.3	918	-0.03%
2023/08/24	0.3	132.00	0	0.00	133.50	0.3	918	0.03%
2023/08/21	0	0.00	2	131.00	131.00	-2	920	-0.22%
2023/08/18	1	133.50	0	0.00	131.00	1	921	0.11%
2023/08/17	0	0.00	3	130.50	135.00	-3	919	-0.33%
2023/08/16	2	132.00	4	132.50	132.50	-2	917	-0.22%
2023/08/15	1	135.00	3	133.67	134.00	-2	930	-0.21%
2023/08/14	0.1	133.50	1	134.00	132.00	-1	931	-0.10%
2023/08/10	1	137.00	101	136.54	136.00	-100	938	-10.66%	大賣/
2023/08/09	3	140.50	1	141.00	141.00	2	929	0.22%
2023/08/08	16	144.44	6	143.08	143.00	10	925	1.08%
2023/08/07	40	144.63	4	143.13	147.00	36	926	3.89%
2023/08/04	12	149.17	0	0.00	148.50	12	919	1.31%
2023/08/02	3.4	147.48	48	147.32	147.50	-44.6	920	-4.84%
2023/08/01	15.1	155.60	16	153.78	154.50	-0.9	920	-0.10%
2023/07/31	144.1	162.55	11.2	158.32	154.00	132.9	905	14.67%	大買/鉅額交易
2023/07/28	7	158.07	5.2	156.39	159.00	1.9	854	0.22%
2023/07/27	7	152.50	0.1	152.50	153.00	6.9	813	0.85%
2023/07/26	4.4	153.17	9	151.50	149.00	-4.6	812	-0.56%
2023/07/25	2	152.75	21.4	153.84	154.00	-19.4	835	-2.33%
2023/07/24	4.4	148.27	5	147.90	149.50	-0.7	909	-0.07%
2023/07/21	6	149.33	2.9	147.23	151.00	3.1	947	0.32%
2023/07/20	5	148.40	3.1	147.78	152.00	1.9	981	0.19%
2023/07/19	7.1	143.00	22	144.82	142.50	-14.9	1,006	-1.48%
2023/07/18	9.2	157.93	8	150.58	146.50	1.2	1,011	0.12%
2023/07/17	20	152.25	5	151.40	152.50	15	939	1.59%
2023/07/14	3	143.33	4	143.88	143.00	-1	919	-0.11%
2023/07/13	6	148.25	11.5	144.19	142.00	-5.5	940	-0.58%
2023/07/12	155	148.08	7.1	148.71	148.50	148	999	14.80%	大買/鉅額交易
2023/07/11	11	143.73	3	145.17	146.00	8	984	0.81%
2023/07/10	1.1	135.10	4	135.13	135.00	-2.9	965	-0.30%
2023/07/07	2	136.28	10	138.75	137.00	-8	962	-0.83%
2023/07/06	0	141.50	53	139.64	138.50	-53	958	-5.53%
2023/07/05	71.1	148.36	1	147.00	148.00	70.1	949	7.38%
2023/07/04	3.2	145.94	3.1	143.83	146.00	0.1	931	0.01%
2023/07/03	2	141.75	1.1	142.26	142.00	0.9	926	0.10%
2023/06/30	3	140.83	4	141.75	141.00	-1	933	-0.11%
2023/06/29	10	143.05	0	0.00	143.50	10	953	1.05%
2023/06/28	2	140.50	8	140.88	141.00	-6	949	-0.63%
2023/06/27	3.1	143.49	0.2	143.67	140.00	2.9	948	0.31%
2023/06/26	1	142.61	2	143.03	142.50	-1	948	-0.10%
2023/06/21	0	147.42	7	147.21	147.00	-7	940	-0.74%
2023/06/20	4.1	150.65	5.2	152.21	150.50	-1.1	936	-0.12%
2023/06/19	5.4	156.37	33	154.05	150.50	-27.6	930	-2.97%
2023/06/16	60.1	147.16	36	144.19	151.00	24.1	875	2.75%
2023/06/15	25.3	150.02	23.1	146.38	146.50	2.2	844	0.26%
2023/06/14	40	145.03	3	145.67	144.00	37	806	4.59%
2023/06/13	0	0.00	5.1	139.80	140.00	-5.1	772	-0.66%
2023/06/12	0	137.00	5	136.20	136.50	-5	762	-0.65%
2023/06/09	4	141.50	1	139.50	138.00	3	759	0.39%
2023/06/08	1	135.50	8	135.38	134.50	-7	747	-0.94%
2023/06/07	0	133.00	2	134.50	136.00	-2	752	-0.26%
2023/06/06	0	0.00	1	132.00	132.00	-1	749	-0.13%
2023/06/05	3	135.00	1	134.00	133.00	2	752	0.27%
2023/06/02	0	0.00	0	132.50	132.50	0	753	0.00%
2023/06/01	4.3	132.50	0.4	132.50	132.00	3.9	761	0.51%
2023/05/31	0	0.00	0.1	131.13	131.00	-0.1	771	-0.01%
2023/05/30	0	131.00	2	131.00	131.00	-2	773	-0.25%
2023/05/29	0	0.00	2.3	131.09	131.00	-2.3	779	-0.30%
2023/05/26	0	132.00	0	132.00	130.50	0	789	0.00%
2023/05/25	1	130.50	0	0.00	129.50	1	795	0.13%
2023/05/24	0	0.00	0	130.50	130.00	0	799	-0.01%
2023/05/23	3	131.50	0	131.50	131.00	3	799	0.37%
2023/05/22	0.2	131.59	0	0.00	131.50	0.2	802	0.03%
2023/05/19	6	132.17	6	132.83	133.00	0	804	0.00%
2023/05/18	3	131.00	4.1	131.00	129.50	-1.1	796	-0.14%
2023/05/17	7	131.29	4	131.00	130.50	3	799	0.38%
2023/05/16	15	130.93	6	129.83	130.50	9	803	1.12%
2023/05/15	0	0.00	4	127.13	127.50	-4	800	-0.50%
2023/05/12	33	128.17	0	0.00	129.00	33	806	4.09%
2023/05/11	2	129.00	0	0.00	127.00	2	807	0.25%
2023/05/09	0	0.00	2	129.00	128.00	-2	812	-0.25%
2023/05/08	0	0.00	13.1	128.51	127.50	-13.1	808	-1.62%
2023/05/05	2.1	137.02	23	135.02	134.00	-20.9	796	-2.62%
2023/05/04	22	138.02	1	136.00	136.50	21	806	2.60%
2023/05/03	1	137.00	2	135.75	136.50	-1	828	-0.12%
2023/05/02	1	136.50	34.2	135.40	136.50	-33.2	844	-3.93%
2023/04/28	16	135.94	42	135.31	136.50	-26	839	-3.10%
2023/04/27	74	134.15	19.1	133.06	134.00	54.9	802	6.84%
2023/04/26	27.3	128.22	42	124.45	128.00	-14.7	707	-2.08%
2023/04/25	54.1	135.50	35	130.69	125.50	19	660	2.88%
2023/04/24	23	135.50	13	135.73	131.00	10	597	1.68%
2023/04/21	17	137.56	5	131.50	129.50	12	559	2.14%
2023/04/20	0	137.00	3	135.50	135.00	-3	562	-0.53%
2023/04/19	5	138.40	5	137.30	138.50	0	560	0.00%
2023/04/18	1	143.00	24	139.65	141.00	-23	550	-4.18%
2023/04/17	51	140.73	17	142.15	143.50	34	527	6.44%
2023/04/14	0	0.00	10	129.50	131.00	-10	476	-2.10%
2023/04/13	0	0.00	8	129.25	129.50	-8	477	-1.67%
2023/04/12	1.1	130.96	0	0.00	130.50	1.1	477	0.23%
2023/04/11	3	131.83	0	131.00	131.00	3	478	0.63%
2023/04/10	15.1	129.78	4	131.00	131.50	11.1	482	2.30%
2023/04/07	0	0.00	1	129.50	129.50	-1	481	-0.21%
2023/04/06	0	0.00	10	128.70	130.50	-10	480	-2.08%
2023/03/31	17	131.35	46.1	131.05	130.00	-29.1	483	-6.02%
2023/03/30	51	132.33	3.1	132.50	132.50	47.9	477	10.03%
2023/03/29	0	0.00	5	127.20	127.00	-5	461	-1.08%
2023/03/28	3	129.67	4	128.63	128.00	-1	474	-0.21%
2023/03/27	7	130.71	9	127.39	130.00	-2	477	-0.42%
2023/03/24	0	0.00	3	129.17	128.00	-3	486	-0.62%
2023/03/23	2	131.00	11.1	129.56	129.00	-9.1	491	-1.85%
2023/03/22	18	129.61	4.1	128.54	129.50	13.9	500	2.77%
2023/03/21	8.1	125.94	1	125.50	125.50	7.1	504	1.41%
2023/03/20	4	123.38	0	0.00	123.00	4	520	0.77%
2023/03/17	1	123.00	1.2	122.25	122.00	-0.2	569	-0.04%
2023/03/16	1.2	121.58	8	121.00	120.00	-6.8	613	-1.11%
2023/03/15	0	0.00	8	124.88	123.50	-8	638	-1.25%
2023/03/14	6	125.33	7.5	124.53	124.50	-1.5	669	-0.22%
2023/03/13	0.1	124.50	0	123.00	123.00	0	701	0.01%
2023/03/10	0	0.00	11.1	127.37	126.00	-11.1	721	-1.53%
2023/03/09	0.4	130.20	2	129.50	129.50	-1.6	867	-0.18%
2023/03/08	51.1	129.97	0.1	131.50	131.00	51.1	944	5.40%
2023/03/07	5.1	132.00	0	0.00	131.00	5.1	949	0.54%
2023/03/06	1	133.50	29	132.95	133.00	-28	948	-2.96%
2023/03/03	35	133.20	8	131.81	131.50	27	947	2.85%
2023/03/02	0	0.00	1	128.50	129.00	-1	938	-0.11%
2023/02/24	0	0.00	27	129.37	131.00	-27	946	-2.85%
2023/02/23	20	131.95	0	0.00	131.00	20	942	2.12%
2023/02/22	8	130.50	1	130.46	130.00	7	943	0.74%
2023/02/21	15	130.83	3	130.33	130.00	12	951	1.26%
2023/02/20	2	130.50	10	130.30	130.50	-8	977	-0.82%
2023/02/17	0	130.50	47	130.06	130.50	-47	1,032	-4.55%
2023/02/16	78	132.01	1.1	130.48	131.50	77	1,061	7.25%
2023/02/15	1	128.50	19	128.26	129.00	-18	1,086	-1.66%
2023/02/14	7	130.86	4	130.00	130.00	3	1,092	0.27%
2023/02/13	15	130.13	3	126.33	130.00	12	1,095	1.10%
2023/02/10	7.2	127.42	0	0.00	126.00	7.2	1,106	0.65%
2023/02/09	0	0.00	0.3	129.00	129.50	-0.3	1,152	-0.02%
2023/02/08	30	131.93	7.4	131.41	130.50	22.6	1,157	1.96%
2023/02/07	6	131.50	1.6	129.22	131.00	4.4	1,152	0.38%
2023/02/06	30.1	128.78	3	128.50	128.50	27.1	1,149	2.35%
2023/02/03	0.1	130.00	6	130.33	129.50	-5.9	1,151	-0.51%
2023/02/02	1	133.00	40.1	132.53	132.50	-39.1	1,147	-3.40%
2023/02/01	40	132.79	23.1	129.00	132.50	16.9	1,138	1.49%
2023/01/31	37	128.00	1.1	128.01	128.50	35.9	1,111	3.23%
2023/01/30	2	123.74	1	121.50	123.00	1	1,095	0.09%
2023/01/16	0	119.50	0	0.00	119.00	0	1,103	0.00%
2023/01/13	2.1	120.03	1	120.00	119.50	1.1	1,131	0.10%
2023/01/12	1	122.50	7	120.93	120.00	-6	1,140	-0.53%
2023/01/10	1	126.45	6	124.25	122.00	-5	1,143	-0.44%
2023/01/09	5.1	121.89	5	120.80	121.50	0.1	1,133	0.01%
2023/01/06	2	119.50	0	0.00	119.50	2	1,143	0.17%
2023/01/05	0	0.00	1	118.00	118.00	-1	1,157	-0.09%
2023/01/04	1	122.00	1	119.50	119.50	0	1,159	0.00%
2023/01/03	0	0.00	6	114.08	117.00	-6	1,146	-0.52%
2022/12/30	0	0.00	1	115.50	115.00	-1	1,147	-0.09%
2022/12/29	8	114.75	0	0.00	114.50	8	1,156	0.69%
2022/12/28	0	0.00	3	115.67	114.00	-3	1,162	-0.26%
2022/12/27	1	120.50	0	0.00	119.50	1	1,164	0.09%
2022/12/26	0	0.00	5	117.60	118.00	-5	1,166	-0.43%
2022/12/23	2	119.00	0	0.00	119.00	2	1,178	0.17%
2022/12/22	3	120.67	0	0.00	119.00	3	1,188	0.25%
2022/12/21	1	120.46	21	120.10	118.50	-20	1,200	-1.66%
2022/12/20	2	124.24	5	121.60	118.00	-3	1,209	-0.25%
2022/12/16	0.1	128.50	8	128.13	129.00	-7.9	1,224	-0.65%
2022/12/15	0	133.00	3	132.17	132.00	-3	1,217	-0.24%
2022/12/14	11	133.95	0	0.00	134.00	11	1,213	0.91%
2022/12/13	1	133.00	2	133.25	130.00	-1	1,202	-0.08%
2022/12/12	22	136.32	11	134.59	133.50	11	1,199	0.92%
2022/12/09	24	136.29	8	136.50	135.00	16	1,185	1.35%
2022/12/08	22	134.91	19	134.11	133.50	3	1,141	0.26%
2022/12/07	0	0.00	59	128.63	128.00	-59	1,105	-5.34%
2022/12/06	9	134.94	7.1	135.71	132.00	2	1,090	0.18%
2022/12/05	6	132.50	4	132.88	135.50	2	1,067	0.19%
2022/12/02	23	129.39	28	129.48	129.00	-5	1,043	-0.48%
2022/12/01	80	137.04	45.4	135.45	131.50	34.7	1,033	3.35%
2022/11/30	34	124.99	8.2	126.45	130.50	25.8	894	2.89%
2022/11/29	1	119.00	1	117.50	119.00	0	828	0.00%
2022/11/28	0	0.00	3	114.33	116.50	-3	838	-0.36%
2022/11/25	4	118.38	0	0.00	116.00	4	858	0.47%
2022/11/24	1	117.00	0	0.00	116.50	1	865	0.12%
2022/11/23	0	0.00	1	116.01	114.50	-1	871	-0.12%
2022/11/22	4	116.13	1.1	115.57	117.00	3	892	0.33%
2022/11/21	0	115.00	1	114.50	114.00	-1	937	-0.11%
2022/11/18	0.1	116.50	1	119.50	116.00	-0.9	964	-0.09%
2022/11/17	1	118.49	6	117.33	118.50	-5	1,018	-0.49%
2022/11/16	4	123.24	26	118.81	118.50	-22	1,105	-1.99%
2022/11/15	43	121.57	6	122.17	122.50	37	1,236	2.99%
2022/11/14	1	116.00	1	117.50	118.50	0	1,321	0.00%
2022/11/11	1	115.50	2	118.00	118.00	-1	1,322	-0.08%
2022/11/10	1	112.99	2	114.00	111.50	-1	1,356	-0.07%
2022/11/09	1	113.00	1	113.00	113.00	0	1,385	0.00%
2022/11/08	6	113.83	4	112.50	110.00	2	1,401	0.14%
2022/11/07	17	117.50	19	117.05	112.00	-2	1,395	-0.14%
2022/11/04	2	106.00	1	108.00	107.00	1	1,355	0.07%
2022/11/03	0	0.00	1	110.00	110.00	-1	1,355	-0.07%
2022/11/02	1	109.50	0.3	110.25	110.00	0.8	1,363	0.06%
2022/11/01	0	0.00	3	108.00	109.00	-3	1,377	-0.22%
2022/10/31	1	105.00	0	0.00	106.50	1	1,387	0.07%
2022/10/28	1	104.98	0	0.00	103.00	1	1,405	0.07%
2022/10/27	0	106.25	1	107.50	107.50	-1	1,415	-0.07%
2022/10/26	1	103.01	1	104.00	103.00	0	1,423	0.00%
2022/10/25	2	104.51	2	106.75	104.00	0	1,435	0.00%
2022/10/24	2	109.00	1	112.00	107.50	1	1,468	0.07%
2022/10/21	5	113.20	2	113.75	110.50	3	1,498	0.20%
2022/10/20	2	108.00	5	112.70	116.50	-3	1,497	-0.20%
2022/10/19	0	0.00	1	112.00	110.00	-1	1,537	-0.07%
2022/10/17	1	104.54	2	107.25	109.50	-1	1,746	-0.05%
2022/10/14	0	111.00	3	111.00	109.50	-3	1,775	-0.17%
2022/10/13	4.2	105.10	2	105.75	103.50	2.2	1,794	0.12%
2022/10/12	0	110.00	2.4	111.25	111.00	-2.4	1,818	-0.13%
2022/10/07	0	117.00	0	0.00	116.00	0	1,884	0.00%
2022/10/06	3	117.00	2	118.25	118.00	1	1,916	0.05%
2022/10/05	1	124.00	0	0.00	119.50	1	1,956	0.05%
2022/10/04	1	121.50	0	0.00	121.00	1	2,006	0.05%
2022/09/29	0	0.00	1	117.50	118.50	-1	2,199	-0.05%
2022/09/28	2.2	117.62	2	118.25	114.00	0.2	2,227	0.01%
2022/09/26	3.1	120.83	96.4	124.18	120.50	-93.3	2,269	-4.11%
2022/09/23	0.1	133.00	0	0.00	132.00	0.1	2,288	0.00%
2022/09/22	1	133.00	0	134.97	136.50	1	2,319	0.04%
2022/09/21	0	0.00	1	134.02	134.00	-1	2,368	-0.04%
2022/09/20	2	136.00	2	134.50	136.00	0	2,399	0.00%
2022/09/19	0.3	136.97	12	136.63	134.50	-11.7	2,448	-0.48%
2022/09/16	6	140.00	0	0.00	139.00	6	2,473	0.24%
2022/09/15	1	139.00	4	141.00	139.00	-3	2,522	-0.12%
2022/09/14	3	141.67	0	0.00	141.00	3	2,580	0.12%
2022/09/13	5	145.50	0.4	145.88	144.00	4.6	2,616	0.18%
2022/09/08	0	142.00	0	0.00	142.00	0	2,753	0.00%
2022/09/07	0	0.00	1	137.00	139.50	-1	2,837	-0.04%
2022/09/06	1.2	138.26	2	138.50	138.00	-0.8	2,902	-0.03%
2022/09/05	0	141.50	2	141.50	140.50	-2	2,973	-0.07%
2022/09/02	1.1	144.19	5.1	144.32	143.00	-3.9	3,055	-0.13%
2022/09/01	3.3	151.83	4	146.50	146.00	-0.7	3,107	-0.02%
2022/08/31	6	153.33	1	153.00	153.00	5	3,161	0.16%
2022/08/30	0	152.50	6	151.75	152.00	-6	3,326	-0.18%
2022/08/29	6.2	152.21	9	152.56	151.00	-2.8	3,501	-0.08%
2022/08/26	5.1	164.46	9	164.22	160.50	-3.9	3,827	-0.10%
2022/08/25	8	161.31	9	161.28	161.00	-1	4,267	-0.02%
2022/08/24	11	161.86	26	161.65	160.00	-15	4,512	-0.33%
2022/08/23	20.3	162.00	11	162.36	159.50	9.3	4,726	0.20%
2022/08/22	19	163.03	19	161.19	159.50	0	4,744	0.00%
2022/08/19	32	161.59	18.1	157.90	158.50	13.9	4,631	0.30%
2022/08/18	6	151.25	13	150.38	151.50	-7	4,536	-0.15%
2022/08/17	16	150.84	5	150.40	149.00	11	4,567	0.24%
2022/08/16	15	148.37	17.1	150.85	146.00	-2.1	4,667	-0.04%
2022/08/15	5	146.20	5.1	146.31	147.50	-0.1	4,706	0.00%
2022/08/12	13	142.65	3	139.50	143.00	10	4,728	0.21%
2022/08/10	0	0.00	1	138.00	138.00	-1	4,892	-0.02%
2022/08/05	0	142.00	0.6	142.19	144.00	-0.6	5,316	-0.01%
2022/08/04	0	137.50	0	0.00	140.00	0	5,330	0.00%
2022/08/03	2.1	142.96	6	143.25	141.00	-3.9	5,350	-0.07%
2022/08/02	5	143.20	4	145.00	144.00	1	5,363	0.02%
2022/08/01	1	148.50	2.1	149.05	148.00	-1.1	5,376	-0.02%
2022/07/29	2	149.00	2.3	150.15	150.00	-0.3	5,390	-0.01%
2022/07/28	4.4	150.88	4	145.65	148.00	0.4	5,392	0.01%
2022/07/27	1	148.00	3	146.33	147.50	-2	5,430	-0.04%
2022/07/26	12.4	147.28	37	149.36	145.50	-24.6	5,432	-0.45%
2022/07/25	21	154.40	61	154.37	151.00	-40	5,422	-0.74%
2022/07/22	50	150.12	5.4	154.37	158.00	44.6	5,371	0.83%
2022/07/21	11.1	143.45	2	142.25	144.00	9.1	5,352	0.17%
2022/07/20	1	141.99	2	141.50	141.00	-1	5,356	-0.02%
2022/07/19	9	140.11	2	142.75	139.00	7	5,378	0.13%
2022/07/18	0	140.50	4	139.75	139.50	-4	5,393	-0.07%
2022/07/15	9	140.22	8.1	139.08	139.00	0.9	5,401	0.02%
2022/07/14	0	0.00	1	136.00	139.50	-1	5,472	-0.02%
2022/07/13	4	134.62	3.1	136.86	134.50	0.9	5,634	0.02%
2022/07/12	14.4	131.18	14	132.07	129.00	0.4	5,632	0.01%
2022/07/11	23	143.61	18.3	141.31	138.50	4.7	5,644	0.08%
2022/07/08	2	140.25	3	139.00	137.50	-1	5,610	-0.02%
2022/07/07	2	134.00	3	135.33	137.00	-1	5,608	-0.02%
2022/07/06	4	136.00	19.3	138.58	133.50	-15.3	5,673	-0.27%
2022/07/05	16.4	144.01	0	0.00	143.00	16.4	6,109	0.27%
2022/07/04	0.4	150.72	28	149.84	146.50	-27.6	6,261	-0.44%
2022/07/01	4.4	151.42	40.2	154.98	146.50	-35.8	6,306	-0.57%
2022/06/30	3	162.33	4	159.88	158.50	-1	6,338	-0.02%
2022/06/29	1	170.00	2	172.02	170.00	-1	6,436	-0.02%
2022/06/28	8.3	169.75	13	168.42	170.00	-4.7	6,557	-0.07%
2022/06/27	10	174.85	1.1	174.82	174.00	8.9	6,684	0.13%
2022/06/24	15	168.47	12	167.08	168.00	3	6,755	0.04%
2022/06/23	13	167.96	14	168.39	168.00	-1	6,997	-0.01%
2022/06/22	11.1	168.60	53	170.88	167.50	-41.9	7,158	-0.59%
2022/06/21	10	177.09	12	172.58	179.00	-2	7,482	-0.03%
2022/06/20	18	170.67	101.4	170.64	170.00	-83.4	8,034	-1.04%	大賣/
2022/06/17	18	177.36	43.7	176.90	180.00	-25.7	8,474	-0.30%
2022/06/16	38.1	183.20	36	184.15	178.00	2.1	8,952	0.02%
2022/06/15	25	189.72	23	192.02	188.00	2	9,156	0.02%
2022/06/14	18.4	191.89	239	189.42	193.00	-220.6	9,370	-2.35%	大賣/鉅額交易
2022/06/13	8.3	193.25	10	194.60	193.00	-1.7	9,354	-0.02%
2022/06/10	3	197.50	107	196.53	197.00	-104	9,287	-1.12%	大賣/鉅額交易
2022/06/09	8.1	199.63	4.2	199.52	200.00	3.9	9,250	0.04%
2022/06/08	22.1	199.55	22.1	199.62	198.00	0	9,236	0.00%
2022/06/07	43.4	199.69	39	199.62	198.00	4.4	9,124	0.05%
2022/06/06	23.4	216.21	35.6	222.99	204.50	-12.2	8,980	-0.14%
2022/06/02	32.4	232.31	25.2	231.22	225.50	7.3	8,706	0.08%
2022/06/01	16.2	215.00	54.7	222.39	226.50	-38.5	8,355	-0.46%
2022/05/31	305.7	199.76	326	198.73	206.00	-20.3	8,302	-0.24%	大買/大賣/
2022/05/30	103	200.46	42.7	196.47	202.00	60.3	8,178	0.74%	大買/
2022/05/27	17.2	186.30	9	185.89	184.00	8.2	8,089	0.10%
2022/05/26	75	182.83	14	184.21	182.50	61	8,086	0.75%
2022/05/25	20	187.28	7.2	184.62	187.00	12.8	8,063	0.16%
2022/05/24	19.3	183.76	30	185.70	181.00	-10.7	8,033	-0.13%
2022/05/23	17	185.91	24	185.15	184.00	-7	7,923	-0.09%
2022/05/20	15	183.93	11	182.95	182.00	4	7,883	0.05%
2022/05/19	37.2	182.27	31.1	181.32	186.50	6.1	7,868	0.08%
2022/05/18	10	188.60	43	189.85	188.00	-33	7,835	-0.42%
2022/05/17	83	188.80	23.3	188.83	191.00	59.7	7,813	0.76%
2022/05/16	58.1	187.93	177.8	186.94	189.50	-119.6	7,875	-1.52%	大賣/鉅額交易
2022/05/13	18	173.67	4.1	169.83	174.50	13.9	7,759	0.18%
2022/05/12	2.3	173.00	28	171.54	167.00	-25.7	7,764	-0.33%
2022/05/11	225	176.82	116.5	176.64	174.50	108.5	7,807	1.39%	大買/大賣/鉅額交易
2022/05/10	8.1	173.06	131	172.81	174.50	-122.9	7,956	-1.54%	大賣/鉅額交易
2022/05/09	0	0.00	1.3	175.91	175.00	-1.3	7,960	-0.02%
2022/05/06	1.6	174.76	6	175.42	176.00	-4.4	7,954	-0.06%
2022/05/05	7	181.71	8.1	181.74	180.50	-1.1	7,958	-0.01%
2022/05/04	5	180.00	4.1	180.95	180.50	0.9	7,954	0.01%
2022/05/03	2	176.50	3.2	170.07	175.50	-1.2	7,930	-0.01%
2022/04/29	3	173.83	9	173.72	173.50	-6	7,972	-0.08%
2022/04/28	26	177.44	22	175.48	171.00	4	8,001	0.05%
2022/04/27	2.1	172.74	5.1	167.01	173.00	-3	7,938	-0.04%
2022/04/26	10	170.95	4	169.00	171.50	6	7,949	0.08%
2022/04/25	5.1	171.19	4.1	170.76	170.00	1	7,930	0.01%
2022/04/22	1.2	178.45	1	181.50	177.00	0.2	7,901	0.00%
2022/04/21	20.1	183.35	9	184.39	182.50	11.1	7,865	0.14%
2022/04/20	16.1	185.70	16	184.94	185.50	0.1	7,847	0.00%
2022/04/19	150	191.02	138	191.67	184.50	12	7,743	0.15%	大買/大賣/
2022/04/18	12	177.75	7	177.50	175.50	5	7,557	0.07%
2022/04/15	16.2	182.69	0	0.00	175.50	16.2	7,519	0.22%
2022/04/14	4	189.63	4.3	190.31	187.50	-0.3	7,471	0.00%
2022/04/13	1.3	186.77	1	188.50	184.00	0.3	7,433	0.00%
2022/04/12	4.1	196.34	1.1	199.64	185.50	3.1	7,403	0.04%
2022/04/11	92.3	205.69	94.3	200.11	193.00	-2	7,309	-0.03%
2022/04/08	2	199.00	1	201.50	201.50	1	6,871	0.01%
2022/04/07	22.1	188.47	10	189.90	183.50	12.1	7,141	0.17%
2022/04/06	15	196.99	3.3	190.32	195.50	11.7	7,485	0.16%
2022/04/01	35	192.69	35	192.46	192.50	0	7,523	0.00%
2022/03/31	30	200.05	34	200.03	193.00	-4	7,618	-0.05%
2022/03/30	11	202.22	14.1	196.51	199.50	-3	7,616	-0.04%
2022/03/29	23.2	201.63	16	200.16	200.00	7.2	7,557	0.09%
2022/03/28	23.1	202.88	21	202.36	200.50	2.1	7,588	0.03%
2022/03/25	64	197.55	69.2	197.68	197.50	-5.1	7,569	-0.07%
2022/03/24	28.1	210.80	27	208.81	202.00	1.1	7,450	0.01%
2022/03/23	118.2	212.03	71	211.99	208.00	47.2	7,134	0.66%	大買/
2022/03/22	38	196.05	23.2	197.77	209.00	14.8	6,591	0.23%
2022/03/21	154.3	188.58	128	189.24	190.00	26.3	6,105	0.43%	大買/大賣/
2022/03/18	96.2	178.85	131.2	181.40	184.00	-35	5,587	-0.63%	大賣/
2022/03/17	22	165.45	14	165.97	167.50	8	5,329	0.15%
2022/03/16	5	151.80	1	154.17	156.50	4	5,105	0.08%
2022/03/15	1	146.00	0	0.00	145.50	1	5,111	0.02%
2022/03/14	7	152.93	7	152.29	153.00	0	5,138	0.00%
2022/03/11	3	152.33	2	149.50	152.50	1	5,129	0.02%
2022/03/10	6	151.25	2.5	151.48	149.50	3.5	5,130	0.07%
2022/03/09	3	145.49	2	142.50	146.00	1	5,101	0.02%
2022/03/08	18.1	143.96	68.1	142.64	141.00	-49.9	5,064	-0.99%
2022/03/07	14.1	147.96	12	151.71	144.50	2.1	4,988	0.04%
2022/03/04	10.2	156.28	8	157.31	153.00	2.2	4,868	0.05%
2022/03/03	142	161.50	147	161.37	161.50	-5	4,651	-0.11%	大買/大賣/
2022/03/02	8.1	147.40	0	0.00	147.00	8.1	4,504	0.18%
2022/03/01	7	148.36	2	149.50	146.00	5	4,486	0.11%
2022/02/25	0	0.00	2	142.51	142.50	-2	4,459	-0.05%
2022/02/24	8	142.25	10.2	142.84	141.50	-2.2	4,484	-0.05%
2022/02/23	2	149.25	0.1	152.50	148.00	2	4,456	0.04%
2022/02/22	0.1	143.50	1	142.50	146.00	-0.9	4,405	-0.02%
2022/02/21	2	150.25	6	151.08	149.50	-4	4,374	-0.09%
2022/02/18	9.1	152.85	2	153.75	153.50	7.1	4,354	0.16%
2022/02/17	15	154.47	9.2	153.17	158.50	5.8	4,304	0.13%
2022/02/16	35.1	156.17	31	156.39	154.50	4.1	4,258	0.10%
2022/02/15	96	149.90	97	148.53	150.00	-1	4,049	-0.02%
2022/02/14	7	137.79	1	139.50	136.50	6	4,039	0.15%
2022/02/11	7	147.65	4	147.00	150.50	3	4,196	0.07%
2022/02/10	56	154.28	54	154.79	151.50	2	4,165	0.05%
2022/02/09	6	141.50	3	140.67	141.50	3	4,080	0.07%
2022/02/08	0	0.00	2	132.00	129.00	-2	4,088	-0.05%
2022/02/07	6	130.39	0	0.00	132.50	6	4,095	0.15%
2022/01/26	3	130.50	8	127.69	130.50	-5	4,059	-0.12%
2022/01/25	7	126.36	26	124.60	126.50	-19	4,021	-0.47%
2022/01/24	21	133.00	6	130.83	134.00	15	3,972	0.38%
2022/01/21	11	133.63	13	132.77	130.50	-2	3,901	-0.05%
2022/01/20	6	145.17	18	147.06	145.00	-12	3,829	-0.31%
2022/01/19	33	147.64	21	147.64	147.50	12	3,799	0.32%
2022/01/18	44	154.43	0.1	157.00	153.00	43.9	3,736	1.18%
2022/01/17	15.2	156.11	4	156.50	158.00	11.2	3,711	0.30%
2022/01/14	1.1	146.00	2	144.00	147.50	-1	3,685	-0.03%
2022/01/13	3.1	151.31	100	151.77	149.00	-96.9	3,668	-2.64%
2022/01/12	0	0.00	2	159.50	158.00	-2	3,648	-0.05%
2022/01/11	0	158.00	1	153.50	153.50	-1	3,632	-0.03%
2022/01/10	0	0.00	5	154.00	161.00	-5	3,628	-0.14%
2022/01/07	0	157.75	0	0.00	157.00	0	3,620	0.00%
2022/01/06	14	161.14	37	161.23	161.00	-23	3,598	-0.64%
2022/01/04	0	0.00	0.1	172.50	171.00	-0.1	3,536	0.00%
2022/01/03	0	0.00	28.4	170.74	169.50	-28.4	3,521	-0.81%
2021/12/30	45.1	178.69	13.2	179.71	174.50	31.9	3,488	0.92%
2021/12/29	89.1	171.52	9.2	169.70	178.00	80	3,027	2.64%
2021/12/28	4.1	154.05	12.1	158.22	162.00	-8	2,608	-0.30%
2021/12/27	30.1	144.81	27.2	145.82	147.50	3	2,492	0.12%
2021/12/24	16.1	135.29	12.1	135.75	141.50	4	2,264	0.18%
2021/12/23	3.2	127.64	3	126.33	129.00	0.2	2,090	0.01%
2021/12/22	62	127.73	81.1	126.81	128.00	-19.1	1,989	-0.96%
2021/12/21	37.3	121.26	9	123.56	116.50	28.3	1,837	1.54%
2021/12/20	7	119.50	10.1	119.53	123.00	-3.1	1,581	-0.20%
2021/12/17	7.1	112.55	6.1	112.19	112.00	1	1,486	0.07%
2021/12/16	52	108.81	7	105.36	109.50	45	1,414	3.18%
2021/12/15	21	102.57	3.1	103.61	104.00	18	1,365	1.31%
2021/12/14	34.1	98.83	1	97.70	99.30	33.1	1,345	2.46%
2021/12/13	5.2	106.02	7	107.43	104.50	-1.9	1,304	-0.14%
2021/12/10	10	105.30	1.1	104.55	105.00	9	1,313	0.68%
2021/12/09	10.1	102.43	8	101.71	101.00	2.1	1,271	0.17%
2021/12/08	2.1	99.20	1	99.80	101.00	1.1	1,203	0.09%
2021/12/07	4	94.43	3.1	92.30	92.10	1	1,149	0.08%
2021/12/06	9	92.18	13	93.52	93.80	-4	1,125	-0.36%
2021/12/03	19	84.31	4	86.00	87.70	15	1,058	1.42%
2021/11/30	5	81.96	6	81.32	80.10	-1	1,008	-0.10%
2021/11/29	1	77.70	0	0.00	80.00	1	985	0.10%
2021/11/26	3	81.20	2	81.10	80.50	1	976	0.10%
2021/11/24	0	0.00	20	83.21	83.60	-20	956	-2.09%
2021/11/23	76	86.22	3	87.41	83.50	73	939	7.77%
2021/11/22	3	82.63	1.1	83.17	82.90	1.9	887	0.21%
2021/11/19	0	85.10	0	0.00	81.90	0	880	0.00%
2021/11/18	67	82.50	3	82.37	81.80	64	872	7.34%
2021/11/16	14.2	83.25	0	0.00	82.10	14.2	849	1.67%
2021/11/15	1	85.00	3	84.50	83.70	-2	835	-0.24%
2021/11/12	0.1	83.50	2	82.90	83.50	-1.9	809	-0.23%
2021/11/11	4	89.50	0	0.00	83.60	4	773	0.52%
2021/11/10	2	94.00	5	95.24	89.20	-3	672	-0.45%
2021/11/09	3	86.57	2	83.25	88.10	1	456	0.22%
2021/11/08	7	83.89	1	88.40	80.10	6	413	1.45%
2021/11/05	4	80.60	0	0.00	86.40	4	305	1.31%
2021/11/04	4	78.60	12	77.59	78.60	-8	263	-3.04%
2021/10/27	0	0.00	4	69.80	69.80	-4	224	-1.78%
2021/10/18	0	0.00	0.1	70.53	71.00	-0.1	212	-0.06%
2021/10/15	0	0.00	0.1	68.10	68.80	-0.1	203	-0.04%
2021/10/12	0.2	67.60	0	0.00	67.70	0.2	195	0.10%
2021/10/05	0	0.00	2	65.80	65.80	-2	176	-1.13%
2021/10/04	0	0.00	2	65.20	65.20	-2	170	-1.17%
2021/10/01	0	0.00	2	65.80	65.80	-2	169	-1.18%
2021/09/30	0	0.00	2	67.40	67.40	-2	166	-1.20%
2021/09/24	0	0.00	3	69.70	69.80	-3	160	-1.87%
2021/09/17	2	68.10	0	0.00	68.10	2	148	1.34%
2021/09/16	2	69.90	0	0.00	69.90	2	144	1.39%
2021/09/15	5	72.02	2	73.05	70.30	3	135	2.22%
2021/09/14	9	71.91	1	68.50	72.00	8	83	9.55%
2021/09/10	1	66.00	0	0.00	65.10	1	43	2.29%
2021/09/07	0	0.00	1	63.00	63.00	-1	37	-2.66%
2021/09/06	0	0.00	1	63.00	63.00	-1	37	-2.68%
2021/08/17	0	0.00	2	60.20	60.00	-2	36	-5.43%
2021/07/26	2	62.60	0	0.00	62.60	2	49	4.04%
2021/07/22	1	62.10	0	0.00	62.00	1	52	1.90%
2021/07/19	5	64.84	0	0.00	64.90	5	53	9.29%
2021/07/16	2	64.80	0	0.00	64.80	2	58	3.42%
2021/07/14	2	65.00	0	0.00	65.00	2	61	3.23%
2021/07/13	2	64.90	0	0.00	64.90	2	68	2.94%
2021/07/09	0	0.00	2	64.30	64.30	-2	72	-2.76%
2021/07/07	0	0.00	2	65.10	65.10	-2	76	-2.60%
2021/07/06	0	0.00	2	65.50	65.50	-2	78	-2.56%
2021/07/05	0	0.00	2	65.80	65.80	-2	79	-2.51%
2021/06/10	0	0.00	2	63.50	63.40	-2	115	-1.72%
2021/05/31	2	63.30	0	0.00	63.30	2	128	1.56%
2021/05/28	2	62.90	0	0.00	62.90	2	128	1.56%
2021/05/27	2	62.30	0	0.00	62.30	2	131	1.53%
2021/05/26	2	62.40	0	0.00	62.40	2	131	1.52%
2021/05/25	2	61.80	0	0.00	61.80	2	132	1.51%
2021/05/14	1	60.80	0	0.00	60.80	1	143	0.70%
2021/05/11	1	64.50	0	0.00	63.50	1	143	0.70%
2021/04/22	0	0.00	1	68.10	68.50	-1	140	-0.71%
2021/04/19	1	69.30	1	69.50	69.30	0	136	0.00%
2021/04/15	0	0.00	2	67.70	67.70	-2	130	-1.53%
2021/04/14	1	66.70	2.2	66.69	66.60	-1.2	129	-0.95%
2021/04/13	0	0.00	2.3	67.81	67.80	-2.3	127	-1.78%
2021/04/12	0	0.00	2	67.50	67.50	-2	127	-1.57%
2021/04/09	0	0.00	2	67.90	67.90	-2	127	-1.57%
2021/04/07	2	68.70	0	0.00	68.00	2	125	1.60%
2021/03/26	5	64.10	0	0.00	64.20	5	108	4.62%
2021/03/19	5	63.50	8	63.41	63.60	-3	107	-2.78%
2021/03/05	0	0.00	12	63.70	63.00	-12	133	-8.97%
2021/02/19	0	0.00	3	64.33	63.90	-3	145	-2.06%
2021/02/18	0	0.00	5	62.34	63.50	-5	140	-3.55%
2021/02/17	0	0.00	2	61.60	61.50	-2	139	-1.43%
2021/01/28	0	0.00	52	58.33	57.60	-52	134	-38.55%
2021/01/27	0	0.00	15.3	59.71	59.20	-15.3	132	-11.56%
2021/01/20	0	0.00	17	61.00	60.90	-17	128	-13.27%
2021/01/19	0	0.00	2	61.40	61.90	-2	126	-1.58%
2021/01/15	0	0.00	6	62.68	62.50	-6	125	-4.78%
2021/01/14	0	0.00	3	63.60	63.60	-3	124	-2.42%
2021/01/13	1	62.60	1	63.60	63.60	0	123	0.00%
2021/01/12	4	63.08	0	0.00	62.90	4	122	3.25%
2020/12/30	4	65.50	0	0.00	65.50	4	119	3.34%
2020/12/29	0	0.00	1	65.00	65.10	-1	121	-0.82%
2020/12/24	8	66.43	0	0.00	65.70	8	118	6.77%
2020/12/18	35	67.25	0	0.00	66.00	35	121	28.85%
2020/12/17	8	65.69	0	0.00	65.80	8	119	6.72%
2020/12/10	0	0.00	3	68.00	67.60	-3	127	-2.35%
2020/12/07	3	64.50	6	64.70	64.60	-3	120	-2.48%
2020/12/04	8	64.85	2	64.70	65.30	6	119	5.03%
2020/12/03	3	67.80	0	0.00	67.10	3	105	2.83%
2020/12/02	0	0.00	1	67.70	67.80	-1	107	-0.93%
2020/12/01	1	67.30	2	67.95	68.10	-1	117	-0.85%
2020/11/27	1	69.00	1	69.30	69.30	0	117	0.00%
2020/11/25	2	70.55	0	0.00	70.10	2	117	1.70%
2020/11/24	0	0.00	1	70.40	69.90	-1	118	-0.85%
2020/11/23	1	69.70	0	0.00	69.70	1	118	0.84%
2020/11/19	2	71.30	0	0.00	71.10	2	122	1.64%
2020/11/18	0	0.00	3	72.30	72.70	-3	120	-2.48%
2020/10/27	6	69.27	0	0.00	69.40	6	232	2.58%
2020/10/22	1	69.30	0	0.00	69.30	1	327	0.31%
2020/10/19	1	69.90	0	0.00	69.90	1	419	0.24%
2020/10/16	11	69.18	0	0.00	68.70	11	444	2.47%
2020/10/15	6	67.62	0	0.00	69.00	6	449	1.33%
2020/10/08	1	67.70	0	0.00	67.70	1	475	0.21%
2020/09/29	1	65.00	0	0.00	65.00	1	508	0.20%
2020/09/22	3	68.20	0	0.00	68.30	3	548	0.55%
2020/09/21	1	69.30	0	0.00	69.30	1	548	0.18%
2020/09/18	0	0.00	2	70.90	69.70	-2	546	-0.37%
2020/09/16	0	0.00	2	69.20	68.90	-2	538	-0.37%
2020/09/15	0	0.00	2	68.60	68.20	-2	536	-0.37%
2020/09/07	2	69.05	0	0.00	68.70	2	529	0.38%
2020/09/01	1	69.80	0	0.00	69.90	1	514	0.19%
2020/08/31	0	0.00	2	71.05	70.80	-2	514	-0.39%
2020/08/27	0	0.00	1	71.90	70.30	-1	511	-0.20%
2020/08/25	0	0.00	2	69.40	69.10	-2	506	-0.39%
2020/08/21	0	0.00	1	68.40	68.50	-1	505	-0.20%
2020/08/11	1	72.40	0	0.00	73.40	1	460	0.22%
2020/08/07	1	76.20	0	0.00	75.80	1	445	0.22%
2020/08/06	1	76.00	10	78.56	76.60	-9	433	-2.08%
2020/08/05	1	78.80	1	80.60	78.90	0	420	0.00%
2020/07/30	2	81.20	1	82.60	80.20	1	385	0.26%
2020/07/29	12	78.18	5	78.82	80.00	7	368	1.90%
2020/07/28	390	79.00	6	81.10	75.10	384	339	112.99%	大買/鉅額交易
2020/07/27	1	75.70	4	77.50	78.30	-3	290	-1.03%
2020/07/24	50	68.74	0	0.00	71.20	50	245	20.39%
2020/07/21	0	0.00	5	61.00	62.10	-5	172	-2.90%
2020/07/20	5	60.90	0	0.00	60.90	5	164	3.04%
2020/07/17	0	0.00	6	60.55	59.90	-6	157	-3.80%
2020/07/14	8	59.15	0	0.00	57.70	8	136	5.88%
2020/07/10	3	56.83	2	56.30	57.00	1	123	0.81%
2020/07/09	9	59.17	53	59.83	57.60	-44	118	-37.05%
2020/07/08	2	59.50	0	0.00	59.80	2	107	1.86%
2020/07/07	6	59.33	2	61.15	60.00	4	98	4.07%
2020/07/03	4	54.30	0	0.00	55.00	4	61	6.50%
2020/04/17	0	0.00	2	43.43	43.70	-2	36	-5.51%
2019/10/30	0	0.00	1	43.00	43.40	-1	20	-4.83%
2019/06/10	0	0.00	1	45.85	45.85	-1	31	-3.18%
2019/05/24	0	0.00	1	45.65	45.65	-1	40	-2.47%
2019/03/12	0	0.00	3	46.30	46.30	-3	41	-7.27%
2019/02/14	0	0.00	5	44.00	43.45	-5	25	-19.24%
2019/01/25	5	39.99	0	0.00	39.95	5	22	21.93%
2018/11/14	0	0.00	2	40.40	40.35	-2	42	-4.69%
2018/11/13	2	39.20	0	0.00	39.50	2	42	4.71%
2018/10/19	1	39.10	0	0.00	39.30	1	50	1.98%
2018/10/18	1	39.20	1	39.10	39.50	0	50	0.00%
2018/10/11	2	38.70	0	0.00	37.20	2	51	3.87%
2018/10/09	1	40.10	0	0.00	40.55	1	49	2.00%
2018/10/08	5	40.34	0	0.00	40.55	5	51	9.66%
2018/10/04	3	44.73	0	0.00	44.70	3	46	6.42%
2018/10/02	2	46.43	0	0.00	46.50	2	46	4.32%
2018/09/07	3	48.38	0	0.00	48.00	3	83	3.61%
2018/09/06	2	49.30	0	0.00	49.00	2	80	2.48%
2018/08/13	4	50.58	0	0.00	50.90	4	82	4.84%
2018/08/10	4	51.75	0	0.00	51.60	4	82	4.87%
2018/08/08	0	0.00	6	51.77	52.00	-6	81	-7.37%
2018/08/03	2	49.55	0	0.00	49.65	2	81	2.44%
2018/07/31	1	48.85	0	0.00	48.60	1	83	1.20%
2018/07/20	0	0.00	9	48.35	48.30	-9	83	-10.79%
2018/07/18	0	0.00	33	48.36	48.30	-33	83	-39.50%
2018/07/17	0	0.00	25	48.03	48.70	-25	83	-30.08%
2018/07/16	0	0.00	43	48.57	48.30	-43	81	-52.81%
2018/07/09	3	48.80	0	0.00	49.00	3	80	3.72%
2018/07/06	3	49.15	7	48.85	49.10	-4	79	-5.03%
2018/07/02	4	57.50	0	0.00	55.80	4	77	5.15%
2018/06/29	4	54.90	0	0.00	56.60	4	71	5.56%
2018/06/28	4	53.48	0	0.00	53.70	4	65	6.07%
2018/06/07	0	0.00	2	52.10	51.80	-2	57	-3.47%
2018/05/29	0	0.00	3	51.40	51.40	-3	72	-4.11%
2018/05/16	0	0.00	1	51.70	51.60	-1	78	-1.27%
2018/05/07	3	51.30	0	0.00	51.50	3	85	3.49%
2018/04/27	2	48.90	0	0.00	48.95	2	87	2.30%
2018/04/24	3	49.80	0	0.00	49.60	3	88	3.40%
2018/04/20	5	50.60	0	0.00	50.60	5	88	5.62%
2018/04/17	0	0.00	1	51.00	50.80	-1	90	-1.10%
2018/04/16	0	0.00	1	51.50	51.50	-1	89	-1.11%
2018/04/02	1	52.80	0	0.00	52.80	1	103	0.97%
2018/03/13	4	55.28	0	0.00	54.80	4	122	3.26%
2018/02/07	2	50.90	0	0.00	50.60	2	246	0.81%
2018/02/06	13	48.18	1	49.75	48.40	12	244	4.90%
2018/01/17	0	0.00	5	58.90	58.70	-5	298	-1.68%
2018/01/09	3	58.00	0	0.00	59.00	3	315	0.95%
2018/01/08	15	58.27	0	0.00	58.10	15	331	4.53%