三福化 (4755)-永豐金-台南券商分點個股進出

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
122.5
漲跌
▲1.5
漲幅
+1.24%
成交量
128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

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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/11/22	0	0.00	1	123.00	122.50	-1	406	-0.25%
2024/11/21	0	0.00	1	121.50	121.00	-1	462	-0.22%
2024/11/19	1	119.50	0	0.00	122.00	1	508	0.20%
2024/11/18	4	120.38	0	0.00	119.50	4	511	0.78%
2024/11/14	5	119.50	0	0.00	119.00	5	506	0.99%
2024/11/13	0	0.00	1	122.00	121.00	-1	504	-0.20%
2024/11/12	4	123.50	0	0.00	123.00	4	502	0.80%
2024/10/28	0	0.00	0.1	129.52	129.00	-0.1	515	-0.02%
2024/10/24	1	132.00	2	134.50	132.50	-1	520	-0.19%
2024/10/23	2	138.00	3	133.67	137.00	-1	510	-0.20%
2024/10/08	2	127.00	2	128.00	127.50	0	493	0.00%
2024/09/30	2	138.50	0	0.00	137.00	2	527	0.38%
2024/09/27	0	0.00	2	139.00	139.50	-2	527	-0.38%
2024/09/25	0	0.00	2	142.00	140.50	-2	517	-0.39%
2024/09/24	1	140.00	0.2	141.00	141.50	0.8	512	0.16%
2024/09/20	0	0.00	4	142.00	141.50	-4	490	-0.82%
2024/09/19	4	137.63	4	137.88	139.50	0	461	0.00%
2024/09/18	0	0.00	9	136.61	135.50	-9	441	-2.04%
2024/09/13	0	0.00	3	128.00	129.00	-3	389	-0.77%
2024/09/09	3	121.50	0	0.00	124.00	3	384	0.78%
2024/09/03	0	0.00	1	131.00	128.50	-1	383	-0.26%
2024/09/02	1	129.50	0	0.00	131.00	1	384	0.26%
2024/08/29	1	131.00	0	0.00	129.00	1	373	0.27%
2024/08/28	0	128.50	0	0.00	127.50	0	351	0.00%
2024/08/26	4	127.00	4	129.50	127.00	0	340	0.00%
2024/08/23	4	130.00	4	133.75	129.50	0	336	0.00%
2024/08/22	1	130.00	1	132.00	134.00	0	280	0.00%
2024/08/21	1	121.50	1	122.00	122.00	0	237	0.00%
2024/08/20	1	122.50	0	0.00	122.00	1	237	0.42%
2024/08/16	0	0.00	1	122.00	121.00	-1	239	-0.42%
2024/08/07	0.2	118.50	0	0.00	118.50	0.2	239	0.08%
2024/08/06	0	0.00	10	113.55	113.50	-10	238	-4.19%
2024/08/05	3	112.83	10	113.25	112.50	-7	242	-2.88%
2024/08/02	4	125.75	0	0.00	125.00	4	236	1.69%
2024/08/01	1	128.50	0	0.00	129.00	1	236	0.43%
2024/07/29	4	127.63	0	0.00	128.00	4	240	1.66%
2024/07/26	3	131.67	0	0.00	132.50	3	232	1.29%
2024/07/22	1	134.99	0	0.00	133.50	1	230	0.44%
2024/07/19	2	140.50	1	139.50	139.00	1	229	0.44%
2024/07/18	0	0.00	1	142.00	143.50	-1	230	-0.43%
2024/07/17	2	143.75	0	0.00	143.50	2	233	0.86%
2024/07/15	4	141.25	1	141.50	141.50	3	245	1.22%
2024/07/12	5	144.00	0	0.00	143.50	5	253	1.97%
2024/07/11	1	143.00	2	143.50	142.50	-1	258	-0.39%
2024/07/10	4.3	144.99	4	145.13	144.50	0.3	266	0.11%
2024/07/09	6.1	151.11	3	150.17	147.00	3.1	270	1.15%
2024/07/08	1.1	148.09	0.7	151.40	153.00	0.4	257	0.17%
2024/07/04	0	0.00	1	143.50	144.00	-1	234	-0.43%
2024/07/03	0	0.00	1	142.00	142.00	-1	240	-0.42%
2024/07/02	1	141.00	0	0.00	139.50	1	264	0.38%
2024/07/01	0	0.00	2	140.00	139.50	-2	270	-0.74%
2024/06/27	1	139.00	0	0.00	139.00	1	295	0.34%
2024/06/24	2	139.75	0	0.00	138.00	2	375	0.53%
2024/06/20	1	141.00	0	0.00	142.00	1	454	0.22%
2024/06/19	2	139.00	0	0.00	138.00	2	457	0.44%
2024/06/18	1	138.50	0	0.00	138.50	1	466	0.21%
2024/06/17	3	139.83	0	0.00	139.00	3	475	0.63%
2024/06/13	0	0.00	0	141.00	140.00	0	494	0.00%
2024/06/11	0	136.00	0	0.00	136.00	0	501	0.00%
2024/06/07	2	135.75	3	134.50	136.50	-1	507	-0.20%
2024/06/06	1.1	139.86	0	0.00	138.00	1.1	508	0.22%
2024/06/05	2	141.00	0	0.00	140.50	2	513	0.39%
2024/06/04	1	143.00	0	0.00	142.50	1	535	0.19%
2024/05/31	1	142.00	0	0.00	141.50	1	593	0.17%
2024/05/30	1.2	142.08	0	0.00	141.00	1.2	617	0.19%
2024/05/28	1	143.50	0	0.00	143.50	1	699	0.14%
2024/05/27	1	142.00	0	0.00	142.00	1	732	0.14%
2024/05/20	0	0.00	1	141.50	141.50	-1	962	-0.10%
2024/05/10	2	150.00	2	148.00	147.50	0	1,008	0.00%
2024/05/08	0	0.00	0.1	146.00	146.00	-0.1	1,000	-0.01%
2024/04/30	0	0.00	2	145.50	145.50	-2	1,029	-0.19%
2024/04/24	2	144.00	0	0.00	144.00	2	1,023	0.20%
2024/04/22	0	0.00	2	141.25	140.00	-2	1,017	-0.20%
2024/04/19	0	0.00	3	146.33	144.00	-3	1,013	-0.30%
2024/04/18	3	153.33	0.1	151.00	151.50	2.9	1,002	0.29%
2024/04/17	0	0.00	0.5	150.50	150.50	-0.5	991	-0.05%
2024/04/10	2	150.00	0.1	150.00	150.00	1.9	990	0.20%
2024/04/08	2	150.00	0	0.00	150.50	2	980	0.20%
2024/04/02	6	161.25	1	160.00	160.00	5	949	0.53%
2024/03/29	1	158.50	1	157.00	157.50	0	924	0.00%
2024/03/28	2	164.25	2	159.50	160.50	0	910	0.00%
2024/03/27	5	160.80	6	161.17	162.50	-1	886	-0.11%
2024/03/26	2	159.00	3	157.00	155.50	-1	844	-0.12%
2024/03/25	1	157.00	5	157.50	160.50	-4	818	-0.49%
2024/03/22	1	151.00	0	0.00	151.50	1	762	0.13%
2024/03/21	1	150.00	4	151.38	150.50	-3	757	-0.40%
2024/03/20	1	150.00	0	0.00	148.50	1	748	0.13%
2024/03/19	5	152.40	4	152.25	152.50	1	741	0.13%
2024/03/18	3	150.50	1	148.00	151.00	2	727	0.27%
2024/03/15	1	148.00	0	0.00	148.00	1	721	0.14%
2024/03/14	1	145.00	0	0.00	145.00	1	717	0.14%
2024/03/13	0	146.50	2	148.50	148.50	-2	712	-0.28%
2024/03/11	5	147.20	0.9	143.01	147.50	4.1	703	0.58%
2024/03/08	0	0.00	1	144.00	143.50	-1	695	-0.14%
2024/03/07	2	149.25	13	154.58	148.00	-11	674	-1.63%
2024/03/06	1	154.00	5	153.20	152.50	-4	640	-0.63%
2024/03/05	3.1	153.49	3	152.17	152.50	0.1	620	0.01%
2024/03/04	9.4	155.85	5	155.90	153.50	4.4	599	0.73%
2024/03/01	0	0.00	2	149.50	152.00	-2	535	-0.37%
2024/02/29	7.8	152.87	10.1	152.55	152.00	-2.2	514	-0.43%
2024/02/27	19	151.84	8	151.94	154.00	11	481	2.29%
2024/02/26	6.3	142.29	9	142.94	142.00	-2.7	342	-0.79%
2024/02/23	4	136.00	1	138.00	136.00	3	281	1.07%
2024/02/22	1	134.00	0	0.00	133.00	1	252	0.40%
2024/02/21	1	135.00	0	0.00	133.50	1	249	0.40%
2024/02/20	0.1	133.50	0	0.00	133.00	0.1	245	0.02%
2024/02/19	1.2	135.61	2	135.50	135.50	-0.9	243	-0.35%
2024/02/16	12.2	133.34	0	0.00	133.50	12.2	234	5.20%
2024/02/05	0.1	130.00	1	130.00	130.00	-0.9	212	-0.41%
2024/02/02	1.1	130.09	0	0.00	130.50	1.1	210	0.52%
2024/02/01	0.1	128.00	0	0.00	128.00	0.1	203	0.02%
2024/01/31	0.1	128.50	0	0.00	127.50	0.1	204	0.02%
2024/01/25	0.1	129.50	0	0.00	128.00	0.1	181	0.03%
2024/01/05	1	128.00	1	127.00	125.00	0	191	0.00%
2024/01/04	1	121.00	0	0.00	121.00	1	173	0.58%
2023/11/24	0	0.00	2	127.25	128.00	-2	164	-1.22%
2023/11/17	1	130.00	0	0.00	129.00	1	165	0.61%
2023/11/16	0	0.00	1	130.00	129.50	-1	165	-0.60%
2023/11/02	1	124.50	0	0.00	124.00	1	193	0.52%
2023/09/21	0	0.00	2	134.00	133.50	-2	666	-0.30%
2023/08/24	1	133.00	0	0.00	133.50	1	918	0.11%
2023/08/21	3	131.50	0	0.00	131.00	3	920	0.33%
2023/08/08	1	146.50	0	0.00	143.00	1	925	0.11%
2023/08/02	0.1	146.00	0	0.00	147.50	0.1	920	0.01%
2023/08/01	1	152.50	1	157.00	154.50	0	920	0.00%
2023/07/31	4	163.00	5	161.42	154.00	-1	905	-0.11%
2023/07/28	1	159.50	1	160.00	159.00	0	854	0.00%
2023/07/27	1	152.00	1	152.50	153.00	0	813	0.00%
2023/07/26	1	149.00	0	150.18	149.00	1	812	0.12%
2023/07/25	2	154.00	0	0.00	154.00	2	835	0.24%
2023/07/21	2	150.25	3	149.17	151.00	-1	947	-0.11%
2023/07/20	0	0.00	0.1	150.50	152.00	-0.1	981	-0.01%
2023/07/19	0.1	142.50	0	0.00	142.50	0.1	1,006	0.00%
2023/07/18	1.1	158.00	1	148.50	146.50	0.1	1,011	0.00%
2023/07/17	2	147.25	5	151.30	152.50	-3	939	-0.32%
2023/07/13	2	145.50	0	0.00	142.00	2	940	0.21%
2023/07/12	0	147.50	4	147.75	148.50	-4	999	-0.40%
2023/07/11	2	141.75	0	0.00	146.00	2	984	0.20%
2023/07/06	0	0.00	2	140.50	138.50	-2	958	-0.21%
2023/07/05	3	147.67	1	148.50	148.00	2	949	0.21%
2023/07/04	2	144.75	2	145.00	146.00	0	931	0.00%
2023/06/28	0	0.00	0	141.00	141.00	0	949	0.00%
2023/06/20	1	152.00	3	150.83	150.50	-2	936	-0.21%
2023/06/19	3	152.00	6	153.33	150.50	-3	930	-0.32%
2023/06/16	1	144.00	0.4	148.80	151.00	0.6	875	0.07%
2023/06/15	1	147.50	21.4	146.68	146.50	-20.4	844	-2.41%
2023/06/14	0.1	144.00	0.1	144.50	144.00	-0.1	806	-0.01%
2023/06/13	10	138.75	0	0.00	140.00	10	772	1.29%
2023/06/12	10.1	137.01	0	0.00	136.50	10.1	762	1.32%
2023/06/09	0.3	139.19	0	0.00	138.00	0.3	759	0.04%
2023/05/26	0	0.00	1	130.50	130.50	-1	789	-0.13%
2023/05/24	0	131.00	0	0.00	130.00	0	799	0.00%
2023/05/23	0	0.00	1	131.50	131.00	-1	799	-0.13%
2023/05/22	0	132.50	0	0.00	131.50	0	802	0.00%
2023/05/19	2	134.24	1	135.00	133.00	1	804	0.12%
2023/05/17	0	0.00	1	131.00	130.50	-1	799	-0.13%
2023/05/16	1	130.50	0	0.00	130.50	1	803	0.12%
2023/05/11	0.2	128.50	1	127.50	127.00	-0.8	807	-0.10%
2023/05/09	1	129.00	0	0.00	128.00	1	812	0.12%
2023/05/08	0	0.00	1.1	129.05	127.50	-1.1	808	-0.14%
2023/05/05	0	0.00	3	137.17	134.00	-3	796	-0.38%
2023/05/04	1	138.00	1	136.50	136.50	0	806	0.00%
2023/05/03	1.1	134.18	1	135.00	136.50	0.1	828	0.01%
2023/05/02	1	136.00	0	0.00	136.50	1	844	0.12%
2023/04/28	7	136.29	4	136.13	136.50	3	839	0.36%
2023/04/27	3	134.17	2	134.00	134.00	1	802	0.12%
2023/04/26	3	131.50	4	129.25	128.00	-1	707	-0.14%
2023/04/25	3	131.00	3	127.92	125.50	0	660	0.00%
2023/04/24	7	136.00	5	132.90	131.00	2	597	0.33%
2023/04/21	0	0.00	1	133.00	129.50	-1	559	-0.18%
2023/04/20	1	137.50	2	135.50	135.00	-1	562	-0.18%
2023/04/19	1	139.00	3	137.33	138.50	-2	560	-0.36%
2023/04/18	0.1	140.50	4	140.00	141.00	-4	550	-0.72%
2023/04/17	6.3	136.16	7	139.14	143.50	-0.7	527	-0.14%
2023/04/14	0.1	130.00	0	131.50	131.00	0.1	476	0.02%
2023/04/13	0	0.00	6	128.33	129.50	-6	477	-1.26%
2023/04/11	0.2	131.50	0	0.00	131.00	0.2	478	0.04%
2023/04/06	1	130.50	0	0.00	130.50	1	480	0.21%
2023/03/31	9.1	133.49	1	131.50	130.00	8.1	483	1.68%
2023/03/30	4	133.50	3	133.33	132.50	1	477	0.21%
2023/03/29	0	0.00	1	127.00	127.00	-1	461	-0.22%
2023/03/27	0	0.00	2	130.50	130.00	-2	477	-0.42%
2023/03/23	0	0.00	1	129.00	129.00	-1	491	-0.20%
2023/03/21	0	0.00	4	125.00	125.50	-4	504	-0.79%
2023/03/16	0	122.00	1	121.50	120.00	-1	613	-0.16%
2023/03/15	0	125.00	0	0.00	123.50	0	638	0.00%
2023/03/13	0	124.50	0	0.00	123.00	0	701	0.00%
2023/03/10	0	128.00	4	127.13	126.00	-4	721	-0.55%
2023/03/09	1	129.50	0	0.00	129.50	1	867	0.12%
2023/03/08	1	130.50	0	0.00	131.00	1	944	0.11%
2023/03/07	0	131.50	0	0.00	131.00	0	949	0.00%
2023/03/03	5	131.50	3.2	132.97	131.50	1.8	947	0.19%
2023/03/02	0.1	129.50	0	0.00	129.00	0.1	938	0.01%
2023/02/23	1	131.50	4	132.25	131.00	-3	942	-0.32%
2023/02/22	0	0.00	3	130.67	130.00	-3	943	-0.32%
2023/02/21	0.2	130.00	2	130.50	130.00	-1.8	951	-0.19%
2023/02/16	1	130.00	1	132.00	131.50	0	1,061	0.00%
2023/02/14	1	130.99	0	0.00	130.00	1	1,092	0.09%
2023/02/13	2	127.00	1	130.00	130.00	1	1,095	0.09%
2023/02/10	1	126.50	0	0.00	126.00	1	1,106	0.09%
2023/02/08	2.1	132.00	0	0.00	130.50	2.1	1,157	0.18%
2023/02/07	0	129.00	0	0.00	131.00	0	1,152	0.00%
2023/02/06	0	129.00	0	0.00	128.50	0	1,149	0.00%
2023/02/03	0	0.00	1	130.00	129.50	-1	1,151	-0.09%
2023/02/02	5	133.40	2	133.50	132.50	3	1,147	0.26%
2023/02/01	3	132.00	2	132.25	132.50	1	1,138	0.09%
2023/01/31	1	128.00	1	128.00	128.50	0	1,111	0.00%
2023/01/30	0	0.00	1	123.00	123.00	-1	1,095	-0.09%
2023/01/17	0	119.00	0.1	119.50	119.00	0	1,095	0.00%
2023/01/13	0	121.50	0	0.00	119.50	0	1,131	0.00%
2023/01/11	0	122.50	0	0.00	122.00	0	1,143	0.00%
2023/01/10	1	124.97	1	123.50	122.00	0	1,143	0.00%
2023/01/09	0.1	122.00	0	0.00	121.50	0.1	1,133	0.00%
2023/01/05	0	0.00	4	121.00	118.00	-4	1,157	-0.35%
2023/01/04	0	0.00	1	122.00	119.50	-1	1,159	-0.09%
2023/01/03	4	115.63	0	0.00	117.00	4	1,146	0.35%
2022/12/22	1	119.00	0	0.00	119.00	1	1,188	0.08%
2022/12/21	1	120.00	0	0.00	118.50	1	1,200	0.08%
2022/12/16	0	0.00	0.1	128.00	129.00	-0.1	1,224	-0.01%
2022/12/13	0	0.00	0.1	131.00	130.00	-0.1	1,202	-0.01%
2022/12/08	0	0.00	2	136.50	133.50	-2	1,141	-0.18%
2022/12/07	3	132.33	2	134.25	128.00	1	1,105	0.09%
2022/12/06	0	0.00	1	136.00	132.00	-1	1,090	-0.09%
2022/12/05	1	132.00	0	0.00	135.50	1	1,067	0.09%
2022/12/01	5	135.60	0	0.00	131.50	5	1,033	0.48%
2022/11/30	1	123.50	3	127.33	130.50	-2	894	-0.22%
2022/11/25	17	117.32	7	117.71	116.00	10	858	1.16%
2022/11/24	1	117.00	0	0.00	116.50	1	865	0.12%
2022/11/23	1	117.00	1	116.00	114.50	0	871	0.00%
2022/11/22	2	115.25	1	117.00	117.00	1	892	0.11%
2022/11/18	1	115.50	0	0.00	116.00	1	964	0.10%
2022/11/15	2.9	124.45	2	121.75	122.50	0.9	1,236	0.07%
2022/11/14	1	119.50	0	0.00	118.50	1	1,321	0.08%
2022/11/11	1	115.00	0.2	117.75	118.00	0.8	1,322	0.06%
2022/11/07	0.1	113.00	0.1	114.50	112.00	0	1,395	0.00%
2022/11/02	0.1	111.00	0	0.00	110.00	0.1	1,363	0.01%
2022/10/26	0.1	104.00	0	0.00	103.00	0.1	1,423	0.01%
2022/10/21	4.1	114.93	4	112.50	110.50	0.1	1,498	0.01%
2022/10/20	0.1	106.50	0	0.00	116.50	0.1	1,497	0.01%
2022/10/19	0	110.00	0	0.00	110.00	0	1,537	0.00%
2022/10/17	0	0.00	1	106.50	109.50	-1	1,746	-0.06%
2022/10/14	1	108.00	4	111.00	109.50	-3	1,775	-0.17%
2022/10/12	0	0.00	0	109.44	111.00	0	1,818	0.00%
2022/10/11	1	112.50	0	0.00	111.50	1	1,840	0.05%
2022/10/06	0.1	117.50	0	0.00	118.00	0.1	1,916	0.01%
2022/10/05	1	120.00	0	0.00	119.50	1	1,956	0.05%
2022/10/04	0	0.00	1	120.50	121.00	-1	2,006	-0.05%
2022/09/30	3	119.50	2	116.50	120.00	1	2,162	0.05%
2022/09/29	4	119.50	1	119.00	118.50	3	2,199	0.14%
2022/09/28	0	116.50	0	0.00	114.00	0	2,227	0.00%
2022/09/27	0.1	124.00	0	0.00	123.00	0.1	2,251	0.00%
2022/09/26	1	122.00	11	125.82	120.50	-10	2,269	-0.44%
2022/09/21	0	0.00	1	134.50	134.00	-1	2,368	-0.04%
2022/09/19	0	137.00	0	0.00	134.50	0	2,448	0.00%
2022/09/15	0	0.00	1	140.50	139.00	-1	2,522	-0.04%
2022/09/14	1	140.50	0	0.00	141.00	1	2,580	0.04%
2022/09/13	1	145.50	1	146.50	144.00	0	2,616	0.00%
2022/09/08	0.2	141.50	0	0.00	142.00	0.2	2,753	0.01%
2022/09/07	0	137.00	2	136.50	139.50	-2	2,837	-0.07%
2022/09/06	0	0.00	3	139.67	138.00	-3	2,902	-0.10%
2022/09/02	2	144.00	0	0.00	143.00	2	3,055	0.07%
2022/09/01	1	153.00	1	146.00	146.00	0	3,107	0.00%
2022/08/31	0.1	155.00	0	0.00	153.00	0.1	3,161	0.00%
2022/08/30	1	151.50	0	0.00	152.00	1	3,326	0.03%
2022/08/29	17	151.41	14	152.11	151.00	3	3,501	0.09%
2022/08/26	1	160.50	1	160.50	160.50	0	3,827	0.00%
2022/08/25	1.2	162.42	1	160.50	161.00	0.2	4,267	0.00%
2022/08/24	6	162.92	7	161.79	160.00	-1	4,512	-0.02%
2022/08/23	4	162.50	7	163.64	159.50	-3	4,726	-0.06%
2022/08/22	3	164.00	7	162.21	159.50	-4	4,744	-0.08%
2022/08/19	11	160.73	9.1	160.15	158.50	1.9	4,631	0.04%
2022/08/18	3	150.33	1	149.50	151.50	2	4,536	0.04%
2022/08/17	1.1	152.21	0.1	149.50	149.00	1	4,567	0.02%
2022/08/16	0.1	151.00	6	149.75	146.00	-5.9	4,667	-0.13%
2022/08/15	1	147.00	1	145.50	147.50	0	4,706	0.00%
2022/08/12	3.1	141.03	3	142.00	143.00	0.1	4,728	0.00%
2022/08/11	0.1	140.00	0	0.00	140.00	0.1	4,812	0.00%
2022/08/10	0	139.00	0	0.00	138.00	0	4,892	0.00%
2022/08/08	0	142.50	0	0.00	142.50	0	5,281	0.00%
2022/08/05	10	143.00	0.1	143.00	144.00	9.9	5,316	0.19%
2022/08/04	2	138.50	3	140.00	140.00	-1	5,330	-0.02%
2022/08/03	7	142.07	6	143.75	141.00	1	5,350	0.02%
2022/08/02	2	144.00	2	142.00	144.00	0	5,363	0.00%
2022/07/29	1.1	149.55	1	148.50	150.00	0.1	5,390	0.00%
2022/07/28	0.1	147.00	2	150.75	148.00	-1.9	5,392	-0.04%
2022/07/27	6	147.17	1	147.00	147.50	5	5,430	0.09%
2022/07/25	20.1	151.85	13	152.46	151.00	7.1	5,422	0.13%
2022/07/22	0	0.00	1.1	154.82	158.00	-1.1	5,371	-0.02%
2022/07/20	0	0.00	1	143.50	141.00	-1	5,356	-0.02%
2022/07/19	1	143.00	1	140.50	139.00	0	5,378	0.00%
2022/07/15	4	140.13	3	139.83	139.00	1	5,401	0.02%
2022/07/14	4	133.88	5	134.70	139.50	-1	5,472	-0.02%
2022/07/13	15	134.77	15	136.47	134.50	0	5,634	0.00%
2022/07/12	11.3	130.09	9	132.67	129.00	2.3	5,632	0.04%
2022/07/11	18	145.69	18	142.95	138.50	0	5,644	0.00%
2022/07/08	3	137.83	4	141.13	137.50	-1	5,610	-0.02%
2022/07/07	4	135.49	1	137.50	137.00	3	5,608	0.05%
2022/07/06	0	0.00	2	135.00	133.50	-2	5,673	-0.04%
2022/07/05	0	0.00	7	141.93	143.00	-7	6,109	-0.11%
2022/07/04	5	149.10	4	147.25	146.50	1	6,261	0.02%
2022/07/01	2.1	149.74	6	150.58	146.50	-3.9	6,306	-0.06%
2022/06/30	4.1	162.70	2	164.25	158.50	2.1	6,338	0.03%
2022/06/29	5	172.00	3	170.17	170.00	2	6,436	0.03%
2022/06/28	1	167.00	0	0.00	170.00	1	6,557	0.02%
2022/06/27	2	173.00	2	174.25	174.00	0	6,684	0.00%
2022/06/23	0.3	171.00	1	166.50	168.00	-0.7	6,997	-0.01%
2022/06/22	2.1	168.10	2	171.75	167.50	0.1	7,158	0.00%
2022/06/21	2.1	175.83	0.4	171.43	179.00	1.7	7,482	0.02%
2022/06/20	7	172.64	6.5	172.71	170.00	0.5	8,034	0.01%
2022/06/17	1	179.50	2	176.50	180.00	-1	8,474	-0.01%
2022/06/16	1.2	184.08	34	185.63	178.00	-32.8	8,952	-0.37%
2022/06/15	13	191.69	17	190.82	188.00	-4	9,156	-0.04%
2022/06/14	5.2	191.06	2	189.25	193.00	3.2	9,370	0.03%
2022/06/13	8	194.25	7	193.86	193.00	1	9,354	0.01%
2022/06/10	3	197.01	1	198.50	197.00	2	9,287	0.02%
2022/06/09	12.1	200.25	10	199.20	200.00	2.1	9,250	0.02%
2022/06/08	12.1	199.29	11	198.77	198.00	1.1	9,236	0.01%
2022/06/07	27.3	201.35	27.1	200.56	198.00	0.2	9,124	0.00%
2022/06/06	84.7	221.80	84	219.96	204.50	0.7	8,980	0.01%
2022/06/02	116.4	233.13	123.5	232.84	225.50	-7.1	8,706	-0.08%	大買/大賣/
2022/06/01	20	217.08	38.7	216.34	226.50	-18.7	8,355	-0.22%
2022/05/31	14.2	200.90	14.1	201.04	206.00	0.1	8,302	0.00%
2022/05/30	4	199.50	9.2	195.06	202.00	-5.2	8,178	-0.06%
2022/05/27	2	184.00	0	0.00	184.00	2	8,089	0.02%
2022/05/26	12.3	183.56	11	184.05	182.50	1.3	8,086	0.02%
2022/05/25	10	186.50	6	185.17	187.00	4	8,063	0.05%
2022/05/24	10.3	188.37	8	188.69	181.00	2.3	8,033	0.03%
2022/05/23	12.2	185.80	13	186.77	184.00	-0.8	7,923	-0.01%
2022/05/20	22.1	183.73	7	182.43	182.00	15.1	7,883	0.19%
2022/05/19	3.5	181.43	2	185.00	186.50	1.5	7,868	0.02%
2022/05/18	2	189.50	13	188.23	188.00	-11	7,835	-0.14%
2022/05/17	22	190.02	19	188.03	191.00	3	7,813	0.04%
2022/05/16	34	185.94	28	187.55	189.50	6	7,875	0.08%
2022/05/13	14	173.71	14	171.89	174.50	0	7,759	0.00%
2022/05/12	1	173.50	11	167.73	167.00	-10	7,764	-0.13%
2022/05/10	0	0.00	2	172.50	174.50	-2	7,956	-0.03%
2022/05/09	11	175.82	12	174.92	175.00	-1	7,960	-0.01%
2022/05/06	2.1	174.76	0	0.00	176.00	2.1	7,954	0.03%
2022/05/05	32.1	184.43	10	180.90	180.50	22.1	7,958	0.28%
2022/05/04	8	178.38	31	180.69	180.50	-23	7,954	-0.29%
2022/05/03	3	173.00	2	173.50	175.50	1	7,930	0.01%
2022/04/29	24	173.10	19	174.71	173.50	5	7,972	0.06%
2022/04/28	6	175.17	5.1	176.25	171.00	0.9	8,001	0.01%
2022/04/27	22	167.61	29	167.84	173.00	-7	7,938	-0.09%
2022/04/26	63.1	169.80	44	171.14	171.50	19.1	7,949	0.24%
2022/04/25	27	170.37	26	172.19	170.00	1	7,930	0.01%
2022/04/22	49	182.38	27.1	181.74	177.00	21.9	7,901	0.28%
2022/04/21	2	183.25	2	182.00	182.50	0	7,865	0.00%
2022/04/20	9	186.72	7	182.86	185.50	2	7,847	0.03%
2022/04/19	26	189.75	19	188.68	184.50	7	7,743	0.09%
2022/04/18	3	176.83	11	176.14	175.50	-8	7,557	-0.11%
2022/04/15	14.1	180.12	6	180.25	175.50	8.1	7,519	0.11%
2022/04/14	4	190.88	4	190.75	187.50	0	7,471	0.00%
2022/04/13	5.3	184.96	1	188.00	184.00	4.3	7,433	0.06%
2022/04/12	8.1	193.72	7	197.50	185.50	1.1	7,403	0.01%
2022/04/11	60.1	205.90	55.1	204.90	193.00	5	7,309	0.07%
2022/04/08	4	190.75	15.1	194.35	201.50	-11.1	6,871	-0.16%
2022/04/07	12	188.04	1	186.00	183.50	11	7,141	0.15%
2022/04/06	1.1	196.82	1	195.00	195.50	0.1	7,485	0.00%
2022/04/01	19	192.50	21	193.74	192.50	-2	7,523	-0.03%
2022/03/31	32	198.39	29	201.45	193.00	3	7,618	0.04%
2022/03/30	9.1	197.66	8	198.75	199.50	1.1	7,616	0.01%
2022/03/29	43	201.23	41	201.30	200.00	2	7,557	0.03%
2022/03/28	45	202.01	49.1	202.45	200.50	-4.1	7,588	-0.05%
2022/03/25	33.1	198.27	36	201.88	197.50	-3	7,569	-0.04%
2022/03/24	170	208.15	168.1	210.82	202.00	2	7,450	0.03%	大買/大賣/
2022/03/23	194.1	211.41	189	212.31	208.00	5.1	7,134	0.07%	大買/大賣/
2022/03/22	273	201.28	330	193.68	209.00	-57	6,591	-0.86%	大買/大賣/
2022/03/21	201	190.91	193.1	191.85	190.00	8	6,105	0.13%	大買/大賣/
2022/03/18	143	179.05	169.2	171.48	184.00	-26.2	5,587	-0.47%	大買/大賣/
2022/03/17	39.1	164.52	21.1	163.84	167.50	18	5,329	0.34%
2022/03/16	0	0.00	1.2	156.33	156.50	-1.2	5,105	-0.02%
2022/03/15	4	148.00	3	149.33	145.50	1	5,111	0.02%
2022/03/14	1	152.00	0	0.00	153.00	1	5,138	0.02%
2022/03/11	1	151.00	0.1	152.50	152.50	0.9	5,129	0.02%
2022/03/10	3	151.00	6	152.00	149.50	-3	5,130	-0.06%
2022/03/09	1.1	143.09	2	143.25	146.00	-0.9	5,101	-0.02%
2022/03/08	5	142.80	6	143.25	141.00	-1	5,064	-0.02%
2022/03/07	7.2	155.49	7	151.07	144.50	0.2	4,988	0.00%
2022/03/04	104.1	157.14	108	158.88	153.00	-4	4,868	-0.08%	大買/大賣/
2022/03/03	1	151.49	4.1	159.07	161.50	-3.1	4,651	-0.07%
2022/03/02	4	147.00	0	0.00	147.00	4	4,504	0.09%
2022/03/01	0	0.00	3	150.67	146.00	-3	4,486	-0.07%
2022/02/25	2	143.00	1	142.50	142.50	1	4,459	0.02%
2022/02/24	6	142.25	2	143.25	141.50	4	4,484	0.09%
2022/02/23	6	150.17	2	149.50	148.00	4	4,456	0.09%
2022/02/22	0.2	143.50	2.1	143.67	146.00	-1.9	4,405	-0.04%
2022/02/21	1.1	150.41	2	150.50	149.50	-0.9	4,374	-0.02%
2022/02/18	4	155.13	3	155.50	153.50	1	4,354	0.02%
2022/02/17	3	150.67	2	152.00	158.50	1	4,304	0.02%
2022/02/16	74	157.30	69	157.57	154.50	5	4,258	0.12%
2022/02/15	16	147.63	19.1	148.34	150.00	-3.1	4,049	-0.08%
2022/02/14	5.1	140.43	3	145.50	136.50	2.1	4,039	0.05%
2022/02/11	26	147.81	23	148.43	150.50	3	4,196	0.07%
2022/02/10	10.1	152.54	14.2	151.10	151.50	-4.1	4,165	-0.10%
2022/02/09	0	0.00	1	141.50	141.50	-1	4,080	-0.02%
2022/02/08	1	133.50	1	129.00	129.00	0	4,088	0.00%
2022/02/07	3.1	127.54	1	129.00	132.50	2.1	4,095	0.05%
2022/01/25	2.1	127.29	3	127.00	126.50	-0.9	4,021	-0.02%
2022/01/24	3	131.17	6	127.25	134.00	-3	3,972	-0.08%
2022/01/21	5.1	133.39	9	131.67	130.50	-3.9	3,901	-0.10%
2022/01/20	13.1	148.99	3	147.17	145.00	10.1	3,829	0.26%
2022/01/18	1	155.00	0	0.00	153.00	1	3,736	0.03%
2022/01/17	0	0.00	0.1	160.00	158.00	-0.1	3,711	0.00%
2022/01/14	0	0.00	1	143.00	147.50	-1	3,685	-0.03%
2022/01/13	2	157.50	1	153.50	149.00	1	3,668	0.03%
2022/01/12	1	159.50	1.5	158.83	158.00	-0.5	3,648	-0.01%
2022/01/11	0	0.00	1.2	159.67	153.50	-1.2	3,632	-0.03%
2022/01/10	1	161.00	0	0.00	161.00	1	3,628	0.03%
2022/01/06	2	164.00	14	162.50	161.00	-12	3,598	-0.33%
2022/01/05	14	173.00	2	173.25	173.50	12	3,556	0.34%
2022/01/04	2	173.50	1	173.00	171.00	1	3,536	0.03%
2022/01/03	1	167.00	1	171.00	169.50	0	3,521	0.00%
2021/12/30	147	180.72	163	181.78	174.50	-16	3,488	-0.46%	大買/大賣/
2021/12/29	234	166.88	219.2	168.19	178.00	14.9	3,027	0.49%	大買/大賣/
2021/12/28	3	152.17	7.4	156.29	162.00	-4.4	2,608	-0.17%
2021/12/27	20	143.95	15	143.93	147.50	5	2,492	0.20%
2021/12/24	8	134.06	7.5	137.94	141.50	0.5	2,264	0.02%
2021/12/23	13	125.85	13	127.50	129.00	0	2,090	0.00%
2021/12/22	7	125.79	14	126.43	128.00	-7	1,989	-0.35%
2021/12/21	52	124.80	40	126.79	116.50	12	1,837	0.65%
2021/12/20	4	117.50	4	121.38	123.00	0	1,581	0.00%
2021/12/17	6	112.33	10	111.10	112.00	-4	1,486	-0.27%
2021/12/16	1	105.00	1.1	106.42	109.50	-0.1	1,414	-0.01%
2021/12/15	0	0.00	6	102.50	104.00	-6	1,365	-0.44%
2021/12/14	12.1	102.33	3	98.70	99.30	9.1	1,345	0.68%
2021/12/13	1	105.50	1	109.00	104.50	0	1,304	0.00%
2021/12/10	3	106.67	2	105.50	105.00	1	1,313	0.08%
2021/12/09	5	100.80	6	102.47	101.00	-1	1,271	-0.08%
2021/12/08	0	0.00	3.4	99.22	101.00	-3.4	1,203	-0.28%
2021/12/07	5	93.44	6.1	94.09	92.10	-1.1	1,149	-0.10%
2021/12/06	3	95.47	2	95.75	93.80	1	1,125	0.09%
2021/12/03	2	87.80	6	86.46	87.70	-4	1,058	-0.38%
2021/12/02	0	82.00	0	0.00	81.80	0	1,019	0.00%
2021/12/01	3	80.97	2	79.40	82.70	1	1,015	0.10%
2021/11/30	2.1	80.49	1	84.50	80.10	1.1	1,008	0.10%
2021/11/29	0.1	79.76	0	0.00	80.00	0.1	985	0.01%
2021/11/26	2	81.25	0	0.00	80.50	2	976	0.20%
2021/11/25	1	82.00	0	0.00	82.30	1	965	0.10%
2021/11/24	0	84.10	0	0.00	83.60	0	956	0.00%
2021/11/23	3	85.93	3	87.07	83.50	0	939	0.00%
2021/11/22	0	83.00	2	83.10	82.90	-2	887	-0.22%
2021/11/19	1	81.90	0	0.00	81.90	1	880	0.11%
2021/11/18	3.1	82.70	0	0.00	81.80	3.1	872	0.36%
2021/11/17	1	83.70	0	0.00	82.60	1	863	0.12%
2021/11/15	0	0.00	1	84.70	83.70	-1	835	-0.12%
2021/11/12	1	83.50	0	83.30	83.50	1	809	0.12%
2021/11/11	6	86.00	7	84.81	83.60	-1	773	-0.13%
2021/11/10	9	92.07	4	95.25	89.20	5	672	0.75%
2021/11/09	2	81.90	4	84.15	88.10	-2	456	-0.44%
2021/11/08	12	87.14	11	91.99	80.10	1	413	0.24%
2021/11/05	0	0.00	1.2	86.40	86.40	-1.2	305	-0.39%
2021/11/04	0	0.00	4	77.18	78.60	-4	263	-1.52%
2021/10/22	1	70.00	0	0.00	70.00	1	220	0.45%
2021/10/08	1	68.00	0	0.00	67.70	1	193	0.52%
2021/10/07	1	67.30	1	68.40	68.00	0	186	0.00%
2021/10/04	0	0.00	2	65.80	65.20	-2	170	-1.17%
2021/09/24	0	0.00	1	70.40	69.80	-1	160	-0.62%
2021/09/17	1	68.30	2	68.40	68.10	-1	148	-0.67%
2021/09/16	3	69.67	0	0.00	69.90	3	144	2.08%
2021/09/15	2	72.70	0	0.00	70.30	2	135	1.48%
2021/09/14	0	0.00	5	71.60	72.00	-5	83	-5.97%
2021/09/13	2	67.95	5.3	68.30	67.80	-3.3	53	-6.18%
2021/09/10	0.3	65.33	0	0.00	65.10	0.3	43	0.68%
2021/08/05	2	62.65	1	64.40	62.30	1	40	2.47%
2021/07/23	5	62.52	0	0.00	62.60	5	51	9.77%
2021/06/18	4	63.98	0	0.00	63.60	4	107	3.71%
2021/06/07	1	62.00	0	0.00	62.50	1	120	0.83%
2021/05/27	0	0.00	1	62.30	62.30	-1	131	-0.76%
2021/05/03	1	68.20	0	0.00	68.20	1	143	0.70%
2021/04/29	0	0.00	1	68.70	68.80	-1	141	-0.71%
2021/04/13	0	0.00	3	67.90	67.80	-3	127	-2.35%
2021/04/08	0	0.00	3	68.43	68.30	-3	127	-2.36%
2021/04/06	1	69.00	1	69.20	69.00	0	123	0.00%
2021/03/31	2	65.70	0	0.00	65.90	2	112	1.78%
2021/03/26	3	64.10	0	0.00	64.20	3	108	2.77%
2021/02/18	1	63.40	1	62.30	63.50	0	140	0.00%
2021/02/17	1	61.40	0	0.00	61.50	1	139	0.72%
2020/12/11	0	0.00	1	66.20	66.40	-1	126	-0.79%
2020/12/10	1	68.00	0	0.00	67.60	1	127	0.78%
2020/12/09	1	67.10	0	0.00	66.80	1	123	0.81%
2020/12/07	0	0.00	1	64.50	64.60	-1	120	-0.83%
2020/12/04	0	0.00	5	64.36	65.30	-5	119	-4.19%
2020/12/03	1	67.20	0	0.00	67.10	1	105	0.94%
2020/11/24	1	69.70	1	70.50	69.90	0	118	0.00%
2020/11/20	1	70.90	0	0.00	70.70	1	120	0.83%
2020/11/18	0	0.00	2	70.20	72.70	-2	120	-1.65%
2020/11/12	1	68.10	0	0.00	67.60	1	129	0.77%
2020/11/03	1	68.00	0	0.00	67.90	1	184	0.54%
2020/11/02	1	68.00	0	0.00	68.00	1	197	0.51%
2020/10/26	0	0.00	1	69.00	69.00	-1	249	-0.40%
2020/10/16	1	69.70	1	68.80	68.70	0	444	0.00%
2020/09/24	0	0.00	2	64.60	64.40	-2	550	-0.36%
2020/09/22	2	68.30	0	0.00	68.30	2	548	0.36%
2020/09/18	1	70.90	1	70.30	69.70	0	546	0.00%
2020/08/25	0	0.00	1	68.50	69.10	-1	506	-0.20%
2020/08/13	1	70.10	0	0.00	70.20	1	481	0.21%
2020/07/29	3	78.90	0	0.00	80.00	3	368	0.82%
2020/07/28	1	77.10	3	79.07	75.10	-2	339	-0.59%
2020/07/27	1	74.40	2	76.00	78.30	-1	290	-0.34%
2020/07/24	3	67.80	1	67.30	71.20	2	245	0.82%
2020/07/23	2	70.90	0	0.00	67.30	2	225	0.89%
2020/07/22	0	0.00	1	68.30	68.30	-1	198	-0.50%
2020/07/10	1	58.50	1	59.00	57.00	0	123	0.00%
2020/07/02	0	0.00	2	52.30	52.30	-2	52	-3.81%
2020/06/12	0	0.00	5	47.98	48.10	-5	44	-11.24%
2020/06/08	2	49.30	0	0.00	49.95	2	44	4.51%
2020/05/26	0	0.00	1	50.40	50.00	-1	36	-2.71%
2020/05/11	0	0.00	1	45.45	45.70	-1	31	-3.14%
2020/05/07	0	0.00	2	46.00	46.00	-2	32	-6.08%
2020/04/30	2	44.95	0	0.00	44.85	2	32	6.07%
2020/03/19	0	0.00	4	39.90	38.70	-4	63	-6.32%
2020/03/10	0	0.00	2	45.50	46.50	-2	59	-3.34%
2020/02/18	0	0.00	1	46.45	46.15	-1	57	-1.75%
2020/02/17	0	0.00	2	46.40	46.40	-2	56	-3.53%
2020/02/13	0	0.00	3	46.10	45.85	-3	56	-5.34%
2020/02/11	1	45.90	7	45.96	46.10	-6	54	-10.95%
2020/02/10	2	46.08	0	0.00	46.15	2	54	3.68%
2020/02/05	3	47.32	0	0.00	47.00	3	53	5.64%
2020/02/04	4	47.00	0	0.00	47.40	4	52	7.63%
2020/01/20	1	50.00	0	0.00	49.50	1	48	2.08%
2019/12/26	0	0.00	4	50.20	49.80	-4	37	-10.77%
2019/12/25	1	50.00	1	51.20	50.50	0	36	0.00%
2019/12/24	1	50.80	1	51.70	50.50	0	33	0.00%
2019/12/23	2	48.33	4	49.88	49.90	-2	26	-7.58%
2019/12/02	0	0.00	1	44.50	45.00	-1	14	-6.86%
2019/11/28	1	43.75	0	0.00	43.65	1	13	7.55%
2019/09/26	0	0.00	1	42.00	41.90	-1	22	-4.46%
2019/08/23	0	0.00	5	42.40	42.30	-5	29	-16.83%
2019/08/22	0	0.00	2	42.80	42.65	-2	29	-6.72%
2019/08/05	0	0.00	4	44.05	44.05	-4	26	-14.85%
2019/07/30	2	44.50	0	0.00	44.40	2	27	7.35%
2019/07/23	0	0.00	1	44.30	44.50	-1	27	-3.62%
2019/07/22	0	0.00	1	44.40	44.50	-1	27	-3.69%
2019/07/16	0	0.00	1	44.20	44.15	-1	32	-3.04%
2019/06/24	1	46.80	1	46.85	46.90	0	35	0.00%
2019/01/25	0	0.00	2	39.80	39.95	-2	22	-8.77%
2019/01/07	0	0.00	1	38.65	38.90	-1	27	-3.59%
2018/11/22	0	0.00	1	40.00	40.00	-1	40	-2.47%
2018/11/21	0	0.00	2	39.95	40.00	-2	40	-4.91%
2018/11/07	0	0.00	2	39.60	39.55	-2	43	-4.55%
2018/11/02	2	38.85	0	0.00	39.15	2	46	4.34%
2018/10/05	1	42.45	0	0.00	42.25	1	49	2.00%
2018/09/07	0	0.00	1	48.80	48.00	-1	83	-1.20%
2018/07/25	0	0.00	1	49.90	50.00	-1	82	-1.21%
2018/07/16	1	48.60	0	0.00	48.30	1	81	1.23%
2018/07/06	0	0.00	2	48.70	49.10	-2	79	-2.51%
2018/06/20	1	52.60	0	0.00	52.20	1	59	1.69%
2018/06/19	0	0.00	1	51.70	51.90	-1	52	-1.89%
2018/05/16	1	51.60	0	0.00	51.60	1	78	1.27%
2018/05/11	0	0.00	1	53.50	53.40	-1	86	-1.16%
2018/03/23	1	52.70	0	0.00	53.00	1	114	0.87%
2018/02/06	1	50.70	0	0.00	48.40	1	244	0.41%
2018/01/22	1	56.70	0	0.00	57.50	1	294	0.34%
2018/01/12	2	59.30	0	0.00	59.00	2	301	0.66%
2018/01/09	1	58.30	0	0.00	59.00	1	315	0.32%
2018/01/05	0	0.00	2	59.20	58.70	-2	342	-0.58%
2018/01/04	1	60.60	0	0.00	60.60	1	343	0.29%
2018/01/03	0	0.00	2	61.40	61.30	-2	352	-0.57%