三福化 (4755)-富邦-新店券商分點個股進出

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
145.5
漲跌
▲0.5
漲幅
+0.34%
成交量
130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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/04/24	0	0.00	1	144.50	144.00	-1	1,023	-0.10%
2024/04/22	0	0.00	1	140.50	140.00	-1	1,017	-0.10%
2024/04/19	2	146.00	0.1	145.00	144.00	2	1,013	0.19%
2024/04/18	1	154.00	0	0.00	151.50	1	1,002	0.10%
2024/04/17	1	150.00	2.1	150.05	150.50	-1.1	991	-0.11%
2024/04/16	2	143.25	0.1	144.00	144.00	2	985	0.20%
2024/04/15	2	148.50	0	0.00	147.50	2	977	0.20%
2024/04/12	1	148.00	0	0.00	147.50	1	976	0.10%
2024/04/10	2	150.50	10	152.50	150.00	-8	990	-0.81%
2024/04/09	10.1	151.01	0	152.00	151.00	10.1	988	1.02%
2024/04/08	0.1	152.00	1	149.00	150.50	-1	980	-0.10%
2024/04/03	1	157.50	0	0.00	157.50	1	954	0.10%
2024/03/29	0	0.00	7.2	158.83	157.50	-7.2	924	-0.78%
2024/03/28	5	163.20	8	163.19	160.50	-3	910	-0.33%
2024/03/27	6.1	162.36	4.1	162.81	162.50	1.9	886	0.22%
2024/03/26	0.2	158.00	8	156.69	155.50	-7.8	844	-0.92%
2024/03/25	16.1	159.40	11	158.68	160.50	5.1	818	0.63%
2024/03/22	0.1	150.50	0	0.00	151.50	0.1	762	0.01%
2024/03/21	1	150.02	1	152.00	150.50	0	757	0.00%
2024/03/20	2	150.49	0.1	149.00	148.50	1.9	748	0.26%
2024/03/19	1.1	151.07	3	152.00	152.50	-2	741	-0.26%
2024/03/18	0	150.50	2	151.00	151.00	-2	727	-0.27%
2024/03/15	0	0.00	3.2	147.47	148.00	-3.2	721	-0.45%
2024/03/14	3	145.50	0	0.00	145.00	3	717	0.42%
2024/03/13	2	150.00	2.2	148.32	148.50	-0.2	712	-0.03%
2024/03/08	1	143.00	0.4	143.00	143.50	0.6	695	0.09%
2024/03/07	3	148.50	1	153.00	148.00	2	674	0.30%
2024/03/06	2	154.50	0	0.00	152.50	2	640	0.31%
2024/03/05	1	152.50	5	152.90	152.50	-4	620	-0.64%
2024/03/04	9	156.28	3	156.50	153.50	6	599	1.00%
2024/03/01	6	149.00	6.1	150.97	152.00	-0.1	535	-0.01%
2024/02/29	3.1	152.20	2	152.50	152.00	1.1	514	0.22%
2024/02/27	8	151.81	5.1	153.21	154.00	3	481	0.61%
2024/02/26	9.3	142.52	3.1	143.16	142.00	6.3	342	1.82%
2024/02/23	2	135.00	1	137.94	136.00	1	281	0.35%
2024/02/21	0.4	133.00	0	0.00	133.50	0.4	249	0.16%
2024/02/20	1	133.00	0	0.00	133.00	1	245	0.41%
2024/02/19	0	0.00	1	136.50	135.50	-1	243	-0.41%
2024/02/16	0.1	133.00	0	0.00	133.50	0.1	234	0.04%
2024/02/15	0.1	129.00	1.4	129.00	131.50	-1.3	221	-0.59%
2024/02/02	0.2	130.00	1	130.00	130.50	-0.8	210	-0.38%
2024/01/30	0.1	130.00	0	0.00	130.00	0.1	201	0.04%
2024/01/29	0.1	130.00	0	0.00	131.00	0.1	200	0.03%
2024/01/26	1	134.50	2	130.25	129.00	-1	196	-0.51%
2024/01/25	2	127.50	1	130.00	128.00	1	181	0.55%
2024/01/22	1	122.50	0	0.00	122.00	1	161	0.62%
2024/01/16	1	122.00	0	0.00	122.50	1	180	0.56%
2024/01/10	0	0.00	0.5	123.50	124.50	-0.5	198	-0.25%
2024/01/09	0	0.00	0.5	123.50	124.00	-0.5	198	-0.25%
2024/01/05	0	0.00	1	126.50	125.00	-1	191	-0.52%
2023/12/27	1	125.00	0	0.00	125.00	1	169	0.59%
2023/12/26	0	0.00	1	124.00	123.50	-1	170	-0.59%
2023/12/25	0	0.00	0.2	123.00	123.00	-0.2	171	-0.12%
2023/12/19	0	0.00	0	123.50	123.50	0	170	-0.01%
2023/12/15	1	127.00	0	0.00	125.00	1	170	0.59%
2023/12/07	2	125.50	0	0.00	124.00	2	169	1.18%
2023/12/06	0	127.00	0	0.00	126.00	0	167	0.01%
2023/12/04	2	129.00	3	129.33	129.50	-1	166	-0.60%
2023/11/24	0	0.00	1	127.50	128.00	-1	164	-0.61%
2023/11/21	2	129.50	0	0.00	129.00	2	163	1.22%
2023/11/10	0	0.00	0	124.50	122.50	0	167	-0.01%
2023/11/09	0	0.00	0	125.00	124.00	0	167	-0.01%
2023/11/06	0	0.00	2	126.50	127.50	-2	181	-1.10%
2023/11/03	3	125.50	1	125.50	125.50	2	187	1.07%
2023/11/02	1	124.50	1	124.00	124.00	0	193	0.00%
2023/10/30	2	125.50	0	0.00	125.00	2	227	0.88%
2023/10/27	1	126.00	0.1	127.00	125.50	0.9	246	0.38%
2023/10/24	0	0.00	0	129.50	128.00	0	361	-0.01%
2023/10/23	0.1	132.00	0	137.00	130.50	0.1	366	0.02%
2023/10/20	1	133.00	0	134.00	132.00	1	372	0.27%
2023/10/19	0	0.00	0.3	133.05	132.50	-0.3	385	-0.09%
2023/10/18	0.1	133.50	0	133.00	134.00	0	416	0.01%
2023/10/13	0	0.00	1	132.50	133.50	-1	515	-0.19%
2023/10/12	0	0.00	1	133.00	133.50	-1	547	-0.18%
2023/10/03	0	136.50	2	137.50	136.50	-2	609	-0.33%
2023/10/02	0	137.00	1	136.50	138.00	-1	615	-0.16%
2023/09/21	0	132.50	0	0.00	133.50	0	666	0.00%
2023/09/20	0	135.50	0	0.00	135.50	0	667	0.00%
2023/09/19	0	136.50	0	0.00	135.00	0	673	0.00%
2023/09/15	1	137.00	0	0.00	135.00	1	691	0.14%
2023/09/06	0	136.97	0	0.00	136.50	0	886	0.00%
2023/09/05	0	136.00	0	0.00	138.00	0	902	0.00%
2023/09/01	0	134.00	0	0.00	133.00	0	909	0.00%
2023/08/18	0	134.50	0	0.00	131.00	0	921	0.00%
2023/08/14	0	0.00	12	133.50	132.00	-12	931	-1.29%
2023/08/10	0	138.00	3	137.67	136.00	-3	938	-0.32%
2023/08/09	0	142.50	0	0.00	141.00	0	929	0.00%
2023/08/08	0	146.17	0	0.00	143.00	0	925	0.00%
2023/08/07	0	144.50	1	145.50	147.00	-1	926	-0.11%
2023/08/04	0	0.00	3	147.00	148.50	-3	919	-0.33%
2023/08/02	9	149.28	1	147.00	147.50	8	920	0.87%
2023/08/01	2	155.75	0	0.00	154.50	2	920	0.22%
2023/07/31	12	165.98	0	0.00	154.00	12	905	1.33%
2023/07/28	0.1	159.00	1	158.00	159.00	-0.9	854	-0.11%
2023/07/27	1	153.50	0	0.00	153.00	1	813	0.12%
2023/07/26	0	0.00	2	152.00	149.00	-2	812	-0.25%
2023/07/25	0.2	155.00	0	0.00	154.00	0.2	835	0.02%
2023/07/20	0	0.00	4	147.75	152.00	-4	981	-0.41%
2023/07/19	2	144.00	0	0.00	142.50	2	1,006	0.20%
2023/07/18	6.1	157.96	6	151.00	146.50	0.1	1,011	0.01%
2023/07/17	0	0.00	2	150.00	152.50	-2	939	-0.21%
2023/07/13	0	0.00	0.1	146.50	142.00	-0.1	940	-0.01%
2023/07/12	4	148.25	2	147.75	148.50	2	999	0.20%
2023/07/11	1	142.50	1	146.50	146.00	0	984	0.00%
2023/07/06	0	0.00	1	143.00	138.50	-1	958	-0.10%
2023/07/05	2	147.50	2	148.50	148.00	0	949	0.00%
2023/07/04	0	0.00	5	143.50	146.00	-5	931	-0.54%
2023/07/03	0	144.00	0	0.00	142.00	0	926	0.00%
2023/06/27	0	0.00	1	141.00	140.00	-1	948	-0.11%
2023/06/21	0.1	148.50	1	147.00	147.00	-0.9	940	-0.10%
2023/06/20	0	151.53	2	153.25	150.50	-2	936	-0.21%
2023/06/19	14	157.00	11	151.14	150.50	3	930	0.32%
2023/06/16	5	143.50	7	146.43	151.00	-2	875	-0.23%
2023/06/14	12	144.25	12	144.46	144.00	0	806	0.00%
2023/06/13	0	0.00	2	138.75	140.00	-2	772	-0.26%
2023/06/12	0	0.00	6	137.67	136.50	-6	762	-0.79%
2023/06/09	1	142.00	6	138.00	138.00	-5	759	-0.66%
2023/06/07	0	0.00	2	134.50	136.00	-2	752	-0.27%
2023/06/05	12	134.67	2	134.50	133.00	10	752	1.33%
2023/06/01	4	131.00	4	132.25	132.00	0	761	0.00%
2023/05/26	0	0.00	1	133.00	130.50	-1	789	-0.13%
2023/05/23	1	131.00	0	0.00	131.00	1	799	0.13%
2023/05/19	1	134.00	2	132.00	133.00	-1	804	-0.12%
2023/05/17	0	0.00	1	131.50	130.50	-1	799	-0.13%
2023/05/16	5	131.10	4	131.50	130.50	1	803	0.12%
2023/05/11	0	0.00	1	130.00	127.00	-1	807	-0.12%
2023/05/10	1	127.50	0	0.00	126.50	1	808	0.12%
2023/05/09	1	128.00	1	129.50	128.00	0	812	0.00%
2023/05/08	4	128.50	2.7	128.70	127.50	1.3	808	0.16%
2023/05/02	0	0.00	1	135.00	136.50	-1	844	-0.12%
2023/04/28	6	135.17	15	135.70	136.50	-9	839	-1.07%
2023/04/27	31	134.63	30	133.30	134.00	1	802	0.12%
2023/04/26	12.4	130.94	9	126.17	128.00	3.4	707	0.48%
2023/04/25	9	130.50	5	134.90	125.50	4	660	0.61%
2023/04/24	13	134.00	3	136.50	131.00	10	597	1.67%
2023/04/21	4	137.00	4	137.88	129.50	0	559	0.00%
2023/04/19	2	139.00	2	139.50	138.50	0	560	0.00%
2023/04/18	3	141.17	0	0.00	141.00	3	550	0.54%
2023/04/17	3	144.00	4	139.75	143.50	-1	527	-0.19%
2023/04/14	1	129.00	0	0.00	131.00	1	476	0.21%
2023/04/10	0	130.50	0	0.00	131.50	0	482	0.00%
2023/03/31	0	0.00	1	130.50	130.00	-1	483	-0.21%
2023/03/29	0	0.00	1	127.50	127.00	-1	461	-0.22%
2023/03/27	0	0.00	1	130.50	130.00	-1	477	-0.21%
2023/03/24	1	129.00	0	0.00	128.00	1	486	0.21%
2023/03/22	0	0.00	1	127.00	129.50	-1	500	-0.20%
2023/03/21	0	0.00	1	126.00	125.50	-1	504	-0.20%
2023/03/17	0	0.00	2	121.50	122.00	-2	569	-0.35%
2023/03/16	0	0.00	1	121.50	120.00	-1	613	-0.16%
2023/03/15	2	124.50	0	0.00	123.50	2	638	0.31%
2023/03/10	1	128.00	0	0.00	126.00	1	721	0.14%
2023/03/09	0	0.00	1	130.50	129.50	-1	867	-0.12%
2023/03/07	0	0.00	1	132.00	131.00	-1	949	-0.11%
2023/03/06	0.3	133.00	0	0.00	133.00	0.3	948	0.03%
2023/03/03	1	134.00	0.1	132.50	131.50	0.9	947	0.10%
2023/02/24	3	128.83	1	130.00	131.00	2	946	0.21%
2023/02/21	0.1	131.00	0	0.00	130.00	0.1	951	0.01%
2023/02/16	0	0.00	1	132.00	131.50	-1	1,061	-0.09%
2023/02/15	0	0.00	2	129.00	129.00	-2	1,086	-0.18%
2023/02/13	0	0.00	0.1	130.00	130.00	-0.1	1,095	-0.01%
2023/02/02	0.1	132.50	0	0.00	132.50	0.1	1,147	0.01%
2023/01/11	0	0.00	1	122.50	122.00	-1	1,143	-0.09%
2023/01/10	0	0.00	1	123.00	122.00	-1	1,143	-0.09%
2023/01/05	2	120.75	0	0.00	118.00	2	1,157	0.17%
2023/01/04	0	0.00	1	123.00	119.50	-1	1,159	-0.09%
2022/12/30	0	0.00	1	116.00	115.00	-1	1,147	-0.09%
2022/12/27	0	0.00	1	120.00	119.50	-1	1,164	-0.09%
2022/12/26	1	118.00	0	0.00	118.00	1	1,166	0.09%
2022/12/23	0	0.00	1	117.50	119.00	-1	1,178	-0.08%
2022/12/16	1	128.00	0	0.00	129.00	1	1,224	0.08%
2022/12/15	1	134.00	0	0.00	132.00	1	1,217	0.08%
2022/12/13	1	131.00	0	0.00	130.00	1	1,202	0.08%
2022/12/09	10	135.35	10	135.00	135.00	0	1,185	0.00%
2022/12/08	7	134.00	7.1	134.51	133.50	-0.1	1,141	-0.01%
2022/12/07	2	134.00	2	130.02	128.00	0	1,105	0.00%
2022/12/06	3	135.67	4.2	135.64	132.00	-1.2	1,090	-0.11%
2022/12/05	1	136.50	2	132.50	135.50	-1	1,067	-0.09%
2022/12/02	2.2	129.18	1	129.00	129.00	1.2	1,043	0.11%
2022/12/01	25	135.98	26	133.90	131.50	-1	1,033	-0.10%
2022/11/30	10	127.05	7	128.50	130.50	3	894	0.34%
2022/11/29	5	115.50	15	117.67	119.00	-10	828	-1.21%
2022/11/25	10	116.50	0	0.00	116.00	10	858	1.16%
2022/11/23	0.1	117.00	0	0.00	114.50	0.1	871	0.01%
2022/11/18	1	115.50	3	118.33	116.00	-2	964	-0.21%
2022/11/16	2	118.50	0	0.00	118.50	2	1,105	0.18%
2022/11/14	16	118.59	16	118.50	118.50	0	1,321	0.00%
2022/11/11	0	0.00	1	117.00	118.00	-1	1,322	-0.08%
2022/11/10	1	110.50	1	110.50	111.50	0	1,356	0.00%
2022/11/08	0	0.00	2	114.00	110.00	-2	1,401	-0.14%
2022/11/07	7	113.07	5	113.70	112.00	2	1,395	0.14%
2022/10/24	1	110.50	1	110.00	107.50	0	1,468	0.00%
2022/10/21	1	114.00	1	112.50	110.50	0	1,498	0.00%
2022/10/14	2	111.00	2.4	110.15	109.50	-0.4	1,775	-0.02%
2022/10/13	1	105.50	10	106.00	103.50	-9	1,794	-0.50%
2022/10/12	0	0.00	1	112.00	111.00	-1	1,818	-0.05%
2022/10/06	1	115.50	1	117.00	118.00	0	1,916	0.00%
2022/10/05	1	120.00	0	0.00	119.50	1	1,956	0.05%
2022/09/27	0	0.00	2	119.00	123.00	-2	2,251	-0.09%
2022/09/26	2.2	122.36	1	124.50	120.50	1.2	2,269	0.05%
2022/09/23	1	132.50	0	0.00	132.00	1	2,288	0.04%
2022/09/22	1	136.00	1	132.50	136.50	0	2,319	0.00%
2022/09/21	1	134.50	0	0.00	134.00	1	2,368	0.04%
2022/09/20	1	135.50	0	0.00	136.00	1	2,399	0.04%
2022/09/19	0.1	136.00	0	0.00	134.50	0.1	2,448	0.00%
2022/09/16	0	0.00	1	139.00	139.00	-1	2,473	-0.04%
2022/09/15	1	141.00	0	0.00	139.00	1	2,522	0.04%
2022/09/13	0	0.00	1	145.50	144.00	-1	2,616	-0.04%
2022/09/12	0	0.00	1	144.50	144.00	-1	2,674	-0.04%
2022/09/08	0	0.00	1	141.99	142.00	-1	2,753	-0.04%
2022/09/07	1	135.00	1.2	135.58	139.50	-0.2	2,837	-0.01%
2022/09/06	2.1	141.43	0	0.00	138.00	2.1	2,902	0.07%
2022/09/05	2	142.25	2	141.00	140.50	0	2,973	0.00%
2022/09/02	0	144.50	1	145.00	143.00	-1	3,055	-0.03%
2022/09/01	4	151.75	2	148.50	146.00	2	3,107	0.06%
2022/08/31	1	153.50	1	151.00	153.00	0	3,161	0.00%
2022/08/30	0	0.00	1	152.00	152.00	-1	3,326	-0.03%
2022/08/29	3	151.67	26	151.15	151.00	-23	3,501	-0.66%
2022/08/26	1	161.50	5	163.00	160.50	-4	3,827	-0.10%
2022/08/25	1	163.00	1	163.00	161.00	0	4,267	0.00%
2022/08/24	6	162.17	4	161.13	160.00	2	4,512	0.04%
2022/08/23	12	163.33	13.1	163.77	159.50	-1.1	4,726	-0.02%
2022/08/22	23	164.13	19	162.11	159.50	4	4,744	0.08%
2022/08/19	23	162.07	22.1	163.37	158.50	0.9	4,631	0.02%
2022/08/18	0	0.00	1	148.00	151.50	-1	4,536	-0.02%
2022/08/17	2	152.50	4	151.13	149.00	-2	4,567	-0.04%
2022/08/16	0	149.00	1	148.00	146.00	-1	4,667	-0.02%
2022/08/12	3	142.00	0	0.00	143.00	3	4,728	0.06%
2022/08/11	0	0.00	1	141.00	140.00	-1	4,812	-0.02%
2022/08/10	0	0.00	1	138.50	138.00	-1	4,892	-0.02%
2022/08/08	7	139.00	0	0.00	142.50	7	5,281	0.13%
2022/08/05	9	142.50	0	0.00	144.00	9	5,316	0.17%
2022/08/04	0	0.00	1	140.00	140.00	-1	5,330	-0.02%
2022/08/03	2	142.75	2	143.75	141.00	0	5,350	0.00%
2022/08/02	5	142.90	0	0.00	144.00	5	5,363	0.09%
2022/08/01	1	149.00	0	0.00	148.00	1	5,376	0.02%
2022/07/29	3.2	149.47	2	149.25	150.00	1.2	5,390	0.02%
2022/07/28	2	148.00	7	147.00	148.00	-5	5,392	-0.09%
2022/07/27	7	146.36	4	146.13	147.50	3	5,430	0.06%
2022/07/26	9.1	146.51	0	0.00	145.50	9.1	5,432	0.17%
2022/07/25	4	152.63	5	156.19	151.00	-1	5,422	-0.02%
2022/07/22	8	154.13	3	155.00	158.00	5	5,371	0.09%
2022/07/20	0	142.00	1	141.00	141.00	-1	5,356	-0.02%
2022/07/18	0	0.00	16	139.94	139.50	-16	5,393	-0.30%
2022/07/15	4	137.88	8	139.50	139.00	-4	5,401	-0.07%
2022/07/14	8	135.50	3	137.67	139.50	5	5,472	0.09%
2022/07/13	1	136.50	3	136.00	134.50	-2	5,634	-0.04%
2022/07/12	1	128.50	0	0.00	129.00	1	5,632	0.02%
2022/07/11	3	141.67	1	143.50	138.50	2	5,644	0.04%
2022/07/08	4	139.00	4	140.00	137.50	0	5,610	0.00%
2022/07/07	11	137.05	0.2	138.00	137.00	10.8	5,608	0.19%
2022/07/05	0	0.00	1	140.00	143.00	-1	6,109	-0.02%
2022/07/04	1	149.00	1	147.00	146.50	0	6,261	0.00%
2022/07/01	0	156.00	0	0.00	146.50	0	6,306	0.00%
2022/06/30	8	163.39	0	0.00	158.50	8	6,338	0.13%
2022/06/28	0.2	168.50	0.3	170.00	170.00	-0.1	6,557	0.00%
2022/06/27	1.3	172.69	0	0.00	174.00	1.3	6,684	0.02%
2022/06/24	3	169.67	2	166.50	168.00	1	6,755	0.01%
2022/06/23	3	167.17	3	165.50	168.00	0	6,997	0.00%
2022/06/22	31	176.98	183	168.40	167.50	-152	7,158	-2.12%	大賣/鉅額交易
2022/06/21	10	174.70	5.1	175.24	179.00	4.9	7,482	0.07%
2022/06/20	57.1	172.61	3	174.00	170.00	54.1	8,034	0.67%
2022/06/17	1	180.00	199	176.55	180.00	-198	8,474	-2.34%	大賣/鉅額交易
2022/06/16	26	187.81	8	183.61	178.00	18	8,952	0.20%
2022/06/15	2	189.25	22	190.65	188.00	-20	9,156	-0.22%
2022/06/14	25	189.90	4	191.09	193.00	21	9,370	0.22%
2022/06/13	15	194.50	5	193.70	193.00	10	9,354	0.11%
2022/06/10	7	197.93	6.1	197.84	197.00	0.9	9,287	0.01%
2022/06/09	4	199.25	1.9	200.16	200.00	2.1	9,250	0.02%
2022/06/08	59	198.82	15	199.45	198.00	44	9,236	0.48%
2022/06/07	51	201.22	3	200.00	198.00	48	9,124	0.53%
2022/06/06	81	212.26	39	212.13	204.50	42	8,980	0.47%
2022/06/02	33	231.36	35	231.50	225.50	-2	8,706	-0.02%
2022/06/01	6	217.42	92	217.87	226.50	-86	8,355	-1.03%
2022/05/31	36	200.92	65.2	203.19	206.00	-29.2	8,302	-0.35%
2022/05/30	9	197.44	51	194.58	202.00	-42	8,178	-0.51%
2022/05/27	12	184.58	7	186.57	184.00	5	8,089	0.06%
2022/05/26	21	183.26	0	0.00	182.50	21	8,086	0.26%
2022/05/25	2	185.75	2	183.25	187.00	0	8,063	0.00%
2022/05/24	19	185.89	14	189.43	181.00	5	8,033	0.06%
2022/05/23	2	188.50	47	183.33	184.00	-45	7,923	-0.57%
2022/05/20	10	183.00	0	0.00	182.00	10	7,883	0.13%
2022/05/19	27	180.46	11.2	183.16	186.50	15.8	7,868	0.20%
2022/05/18	49	189.04	34	187.24	188.00	15	7,835	0.19%
2022/05/17	33	189.52	36	187.08	191.00	-3	7,813	-0.04%
2022/05/16	59.2	182.59	26.6	189.35	189.50	32.6	7,875	0.41%
2022/05/13	7	170.93	7	172.43	174.50	0	7,759	0.00%
2022/05/12	3.1	173.03	0.1	174.00	167.00	3	7,764	0.04%
2022/05/11	3	176.50	6	178.00	174.50	-3	7,807	-0.04%
2022/05/10	21.1	173.48	5.1	172.61	174.50	16	7,956	0.20%
2022/05/09	18.3	175.75	8.3	175.44	175.00	10	7,960	0.13%
2022/05/06	5	173.10	2	175.00	176.00	3	7,954	0.04%
2022/05/05	6.5	181.69	7	181.93	180.50	-0.5	7,958	-0.01%
2022/05/04	14	179.57	28.5	180.66	180.50	-14.5	7,954	-0.18%
2022/05/03	18	172.75	19	173.11	175.50	-1	7,930	-0.01%
2022/04/29	10	173.20	9	174.56	173.50	1	7,972	0.01%
2022/04/28	19	175.55	27	177.08	171.00	-8	8,001	-0.10%
2022/04/27	14	169.21	5	169.00	173.00	9	7,938	0.11%
2022/04/26	14	171.54	2	170.87	171.50	12	7,949	0.15%
2022/04/25	6	169.83	4	172.63	170.00	2	7,930	0.03%
2022/04/22	19.1	180.07	21	182.16	177.00	-2	7,901	-0.02%
2022/04/21	14	182.57	2	184.34	182.50	12	7,865	0.15%
2022/04/20	9	185.17	10	188.61	185.50	-1	7,847	-0.01%
2022/04/19	5	188.70	15	189.23	184.50	-10	7,743	-0.13%
2022/04/18	5	178.00	8	179.14	175.50	-3	7,557	-0.04%
2022/04/15	14.5	182.71	10	179.16	175.50	4.5	7,519	0.06%
2022/04/14	30	190.12	30	190.72	187.50	0	7,471	0.00%
2022/04/13	20	185.90	3	188.44	184.00	17	7,433	0.23%
2022/04/12	26	190.67	8	193.64	185.50	18	7,403	0.24%
2022/04/11	33.1	207.59	47	207.55	193.00	-14	7,309	-0.19%
2022/04/08	20	195.40	19.2	199.08	201.50	0.8	6,871	0.01%
2022/04/07	20	190.73	15	184.68	183.50	5	7,141	0.07%
2022/04/06	21	190.71	16	193.78	195.50	5	7,485	0.07%
2022/04/01	36.1	192.04	12	192.74	192.50	24.1	7,523	0.32%
2022/03/31	36.1	198.20	36	198.41	193.00	0.1	7,618	0.00%
2022/03/30	21.1	196.00	24	199.56	199.50	-2.9	7,616	-0.04%
2022/03/29	14	200.79	10	203.25	200.00	4	7,557	0.05%
2022/03/28	103	200.27	76	203.59	200.50	27	7,588	0.36%	大買/
2022/03/25	88.2	197.44	28	199.39	197.50	60.2	7,569	0.79%
2022/03/24	34	208.96	25	209.97	202.00	9	7,450	0.12%
2022/03/23	93	211.05	85	208.94	208.00	8	7,134	0.11%
2022/03/22	17	197.97	24	201.50	209.00	-7	6,591	-0.11%
2022/03/21	43	190.08	72	190.69	190.00	-29	6,105	-0.47%
2022/03/18	67	176.93	65	173.89	184.00	2	5,587	0.04%
2022/03/17	184	160.00	182	165.02	167.50	2	5,329	0.04%	大買/大賣/
2022/03/16	6	155.08	10.5	153.55	156.50	-4.5	5,105	-0.09%
2022/03/15	1.5	146.50	1	148.00	145.50	0.5	5,111	0.01%
2022/03/14	10	152.45	7	153.86	153.00	3	5,138	0.06%
2022/03/11	3	152.67	71	153.39	152.50	-68	5,129	-1.33%
2022/03/10	54.1	150.18	46.1	151.69	149.50	8	5,130	0.16%
2022/03/09	8	144.50	5.5	145.01	146.00	2.5	5,101	0.05%
2022/03/08	3.5	142.07	3	146.92	141.00	0.5	5,064	0.01%
2022/03/07	6	152.25	133	153.96	144.50	-127	4,988	-2.55%	大賣/鉅額交易
2022/03/04	28	156.48	52	158.03	153.00	-24	4,868	-0.49%
2022/03/03	14	155.89	14.2	160.80	161.50	-0.2	4,651	0.00%
2022/03/02	81	147.31	10	150.00	147.00	71	4,504	1.58%
2022/03/01	98	147.58	45	150.17	146.00	53	4,486	1.18%
2022/02/25	9	143.17	2	144.50	142.50	7	4,459	0.16%
2022/02/24	27	143.11	5	142.43	141.50	22	4,484	0.49%
2022/02/23	13	148.92	1	151.00	148.00	12	4,456	0.27%
2022/02/22	22	145.91	3	144.72	146.00	19	4,405	0.43%
2022/02/21	25	150.62	7	151.15	149.50	18	4,374	0.41%
2022/02/18	22	154.09	9	154.00	153.50	13	4,354	0.30%
2022/02/17	8	151.19	2	152.00	158.50	6	4,304	0.14%
2022/02/16	24.2	157.43	22	157.06	154.50	2.2	4,258	0.05%
2022/02/15	18	143.36	16	148.06	150.00	2	4,049	0.05%
2022/02/14	2	136.50	2	140.06	136.50	0	4,039	0.00%
2022/02/11	6	148.50	13.1	146.81	150.50	-7.1	4,196	-0.17%
2022/02/10	36.1	152.90	21	152.62	151.50	15.1	4,165	0.36%
2022/02/09	3	138.83	4	140.88	141.50	-1	4,080	-0.02%
2022/02/08	0	0.00	1	131.50	129.00	-1	4,088	-0.02%
2022/02/07	7	129.50	1	125.00	132.50	6	4,095	0.15%
2022/01/25	1	126.50	0	0.00	126.50	1	4,021	0.02%
2022/01/24	2	131.00	4	131.25	134.00	-2	3,972	-0.05%
2022/01/21	14	131.36	13	132.43	130.50	1	3,901	0.03%
2022/01/20	2	147.75	2	146.14	145.00	0	3,829	0.00%
2022/01/19	15	146.10	15	147.80	147.50	0	3,799	0.00%
2022/01/18	5	155.10	6.8	158.73	153.00	-1.8	3,736	-0.05%
2022/01/17	5	156.70	11.2	157.46	158.00	-6.2	3,711	-0.17%
2022/01/14	4	146.00	2	145.75	147.50	2	3,685	0.05%
2022/01/13	3	148.67	2.2	153.14	149.00	0.8	3,668	0.02%
2022/01/12	2	158.00	4.8	159.36	158.00	-2.8	3,648	-0.08%
2022/01/11	15	155.13	6	153.78	153.50	9	3,632	0.25%
2022/01/10	3	157.17	1	158.50	161.00	2	3,628	0.06%
2022/01/07	7	158.43	3	159.17	157.00	4	3,620	0.11%
2022/01/06	20	160.35	12	159.70	161.00	8	3,598	0.22%
2022/01/05	7	170.57	9	171.33	173.50	-2	3,556	-0.06%
2022/01/04	2	172.75	3	172.86	171.00	-1	3,536	-0.03%
2022/01/03	7	170.64	14	170.79	169.50	-7	3,521	-0.20%
2021/12/30	74.1	179.01	60.1	181.37	174.50	14	3,488	0.40%
2021/12/29	34.1	168.22	33.1	170.24	178.00	1	3,027	0.03%
2021/12/28	5	152.70	8	155.56	162.00	-3	2,608	-0.12%
2021/12/27	15.1	144.34	11.1	144.72	147.50	4	2,492	0.16%
2021/12/24	7	135.64	8	137.00	141.50	-1	2,264	-0.04%
2021/12/23	2	128.00	3	126.00	129.00	-1	2,090	-0.05%
2021/12/22	13	125.31	19	125.47	128.00	-6	1,989	-0.30%
2021/12/21	45	124.90	37.1	125.56	116.50	8	1,837	0.43%
2021/12/20	22	114.91	4	117.25	123.00	18	1,581	1.14%
2021/12/17	8.1	112.01	16.1	112.31	112.00	-8	1,486	-0.54%
2021/12/16	9.1	110.44	7.1	107.39	109.50	2	1,414	0.14%
2021/12/15	2	104.00	6	100.83	104.00	-4	1,365	-0.29%
2021/12/14	14	100.39	13	100.36	99.30	1	1,345	0.07%
2021/12/13	10	105.50	12.1	106.12	104.50	-2	1,304	-0.16%
2021/12/10	23.1	107.55	23.1	107.05	105.00	-0.1	1,313	0.00%
2021/12/09	12.2	100.27	21.1	102.36	101.00	-9	1,271	-0.70%
2021/12/08	16	100.36	4	100.50	101.00	12	1,203	1.00%
2021/12/06	2.1	93.56	3	93.27	93.80	-0.9	1,125	-0.08%
2021/12/03	1	89.30	1	83.50	87.70	0	1,058	0.00%
2021/11/26	1	81.00	0	0.00	80.50	1	976	0.10%
2021/11/25	3	83.60	0	0.00	82.30	3	965	0.31%
2021/11/24	0	0.00	1	83.30	83.60	-1	956	-0.10%
2021/11/23	3	88.20	3	84.37	83.50	0	939	0.00%
2021/11/22	0	0.00	2	83.00	82.90	-2	887	-0.23%
2021/11/19	0	0.00	1	81.90	81.90	-1	880	-0.11%
2021/11/17	0	0.00	1	82.40	82.60	-1	863	-0.12%
2021/11/15	4	83.78	2	84.85	83.70	2	835	0.24%
2021/11/12	0	0.00	1	84.70	83.50	-1	809	-0.12%
2021/11/11	6	84.83	8	88.95	83.60	-2	773	-0.26%
2021/11/10	39.1	93.55	38.1	93.77	89.20	1	672	0.15%
2021/11/09	2	86.05	4	83.45	88.10	-2	456	-0.44%
2021/11/08	11	87.31	16	88.96	80.10	-5	413	-1.20%
2021/11/05	19	84.51	12.2	83.91	86.40	6.8	305	2.23%
2021/11/04	8.2	78.60	5.3	77.43	78.60	2.9	263	1.11%
2021/11/03	2	70.50	0	0.00	71.50	2	232	0.86%
2021/10/26	3	70.00	0	0.00	69.70	3	224	1.34%
2021/10/21	0	0.00	2	70.50	69.70	-2	220	-0.91%
2021/10/19	0	0.00	4	71.00	70.70	-4	216	-1.85%
2021/10/18	5	70.70	6	70.53	71.00	-1	212	-0.47%
2021/10/12	5	67.20	0	0.00	67.70	5	195	2.56%
2021/10/07	12	69.17	0	0.00	68.00	12	186	6.42%
2021/09/27	0	0.00	0	70.30	69.20	0	162	-0.01%
2021/09/23	0	0.00	24	68.60	69.00	-24	158	-15.15%
2021/09/22	0	70.50	1	69.80	69.80	-1	155	-0.63%
2021/09/17	1	68.40	0	0.00	68.10	1	148	0.67%
2021/09/16	14	69.49	1	69.40	69.90	13	144	9.01%
2021/09/15	42.2	74.21	32	74.22	70.30	10.2	135	7.55%
2021/09/14	32.1	71.86	32.1	72.12	72.00	0	83	0.01%
2021/09/13	1.1	66.64	0.1	67.50	67.80	1	53	1.96%
2021/09/09	0.1	63.60	0	0.00	64.50	0.1	39	0.17%
2021/09/02	0	0.00	0.1	62.60	62.40	-0.1	35	-0.14%
2021/05/18	0.1	59.30	0	0.00	60.90	0.1	142	0.03%
2021/02/19	1	65.70	1	63.90	63.90	0	145	0.00%
2021/01/11	0	0.00	1	63.80	63.80	-1	121	-0.83%
2020/12/16	0	0.00	0.3	65.90	65.80	-0.3	121	-0.21%
2020/12/15	0	0.00	0.2	65.50	65.10	-0.2	124	-0.16%
2020/12/10	0.2	67.50	0	0.00	67.60	0.2	127	0.16%
2020/12/09	1	66.80	0	0.00	66.80	1	123	0.81%
2020/12/04	0.3	65.90	0	0.00	65.30	0.3	119	0.21%
2020/11/18	5	72.02	5	72.10	72.70	0	120	0.00%
2020/09/04	6	72.00	6	72.30	69.40	0	527	0.00%
2020/08/21	0	0.00	1	68.40	68.50	-1	505	-0.20%
2020/08/20	1	67.40	1	68.80	66.80	0	506	0.00%
2020/08/19	1	72.80	0	0.00	70.80	1	502	0.20%
2020/08/06	3	76.10	3	76.00	76.60	0	433	0.00%
2020/07/31	0	81.50	0	81.50	81.30	0	395	0.00%
2020/07/29	22	79.07	22	79.18	80.00	0	368	0.00%
2020/07/24	3	71.30	3	70.60	71.20	0	245	0.00%
2020/07/23	2	70.63	2.1	71.78	67.30	0	225	-0.02%
2020/07/21	0.1	62.20	5.1	61.35	62.10	-5	172	-2.91%
2020/07/20	8	60.31	4	60.40	60.90	4	164	2.43%
2020/07/17	3	61.10	3	60.50	59.90	0	157	0.00%
2020/07/09	1	61.10	2	59.00	57.60	-1	118	-0.84%
2020/07/07	0.1	59.70	0.1	59.70	60.00	0	98	-0.01%
2020/07/03	1.1	55.07	1.1	55.82	55.00	0	61	0.01%
2020/03/19	0	0.00	1	38.70	38.70	-1	63	-1.58%
2020/01/13	0	0.00	1	49.45	49.10	-1	45	-2.17%
2019/12/23	0.1	49.60	0.1	49.60	49.90	0	26	-0.03%
2019/12/19	0	0.00	2	45.60	45.70	-2	17	-11.20%
2019/12/18	0	0.00	1	45.80	45.80	-1	17	-5.69%
2019/12/03	3	45.00	0	0.00	44.65	3	14	20.23%
2019/06/28	0.1	47.10	0	0.00	46.70	0.1	37	0.21%
2018/12/03	0	0.00	1	42.30	42.00	-1	39	-2.52%
2018/10/18	0	0.00	6	39.13	39.50	-6	50	-11.78%
2018/10/17	0	0.00	1	39.65	39.65	-1	50	-1.99%
2018/10/16	1	39.40	1	39.00	39.60	0	50	0.00%
2018/10/11	0	0.00	7	37.23	37.20	-7	51	-13.54%
2018/10/04	2	44.98	0	0.00	44.70	2	46	4.28%
2018/09/12	0	47.75	0	0.00	47.30	0	76	0.01%
2018/09/10	1	46.30	0	0.00	46.05	1	84	1.19%
2018/09/07	2	48.05	0	0.00	48.00	2	83	2.41%
2018/09/06	2	49.25	0	0.00	49.00	2	80	2.48%
2018/09/03	2	50.10	0	0.00	50.20	2	79	2.50%
2018/08/16	1	50.60	0	0.00	50.30	1	81	1.22%
2018/08/15	1	50.70	0	0.00	50.60	1	81	1.22%
2018/08/13	1	50.20	0	0.00	50.90	1	82	1.21%
2018/08/03	1	49.50	0	0.00	49.65	1	81	1.22%
2018/08/02	1	49.65	0	0.00	49.95	1	82	1.21%
2018/08/01	1	48.65	0	0.00	49.30	1	82	1.22%
2018/06/29	0	0.00	1	55.00	56.60	-1	71	-1.39%
2018/06/28	1	52.50	0	0.00	53.70	1	65	1.52%
2018/03/29	1	52.00	0	0.00	52.00	1	112	0.89%
2018/01/22	0	0.00	2	57.50	57.50	-2	294	-0.68%
2018/01/17	0	0.00	2	58.70	58.70	-2	298	-0.67%
2018/01/16	0	0.00	1	58.90	58.60	-1	299	-0.33%
2018/01/09	0	0.00	2	58.60	59.00	-2	315	-0.63%
2018/01/05	0	0.00	6	59.40	58.70	-6	342	-1.75%
2018/01/03	12	62.00	0	0.00	61.30	12	352	3.40%