福興 (9924)-新加坡商瑞銀券商分點個股進出

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

福興

(9924)

可現股當沖

股價
53.3
漲跌
▲0.4
漲幅
+0.76%
成交量
231張
產業
上市居家生活
262人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

福興 (9924)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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	21	52.99	0	0.00	53.30	21	563	3.73%
2024/04/17	93	52.49	13	52.55	52.90	80	584	13.70%
2024/04/16	42	52.11	19	52.13	52.00	23	578	3.97%
2024/04/15	75	53.16	4	53.30	53.10	71	569	12.46%
2024/04/12	8	53.95	17	53.95	53.50	-9	569	-1.58%
2024/04/11	17	54.50	35	54.84	54.40	-18	565	-3.18%
2024/04/10	7	55.33	11	55.61	55.30	-4	563	-0.71%
2024/04/09	0	0.00	1	55.00	55.00	-1	565	-0.18%
2024/04/08	7	54.70	0	0.00	55.00	7	565	1.24%
2024/04/03	0	0.00	16	54.48	54.60	-16	571	-2.80%
2024/04/02	86	55.15	18	55.18	55.30	68	572	11.87%
2024/04/01	0	0.00	4	54.13	54.40	-4	572	-0.70%
2024/03/29	1	54.00	0	0.00	53.90	1	576	0.17%
2024/03/28	0	0.00	23	53.96	54.10	-23	588	-3.91%
2024/03/27	42	53.53	0	0.00	53.80	42	592	7.08%
2024/03/26	9	53.63	10	53.62	53.60	-1	596	-0.17%
2024/03/25	0	0.00	13	53.60	53.70	-13	605	-2.15%
2024/03/22	0	0.00	8	53.79	53.60	-8	608	-1.31%
2024/03/21	9	53.14	5	53.84	53.80	4	610	0.66%
2024/03/20	19	53.29	12	53.38	53.40	7	615	1.14%
2024/03/19	24	53.20	4	53.20	53.10	20	615	3.25%
2024/03/18	20	52.88	17	52.62	53.40	3	612	0.49%
2024/03/15	13	53.44	76	53.89	53.10	-63	611	-10.31%
2024/03/14	0	0.00	17	54.40	54.60	-17	602	-2.82%
2024/03/13	20	53.61	11	53.78	54.30	9	596	1.51%
2024/03/12	6	53.20	28	53.33	53.50	-22	587	-3.74%
2024/03/11	0	0.00	40	52.72	52.70	-40	586	-6.82%
2024/03/08	49	52.76	12	52.81	53.10	37	594	6.23%
2024/03/07	58	53.28	73	52.73	52.70	-15	594	-2.52%
2024/03/06	0	0.00	27	52.09	52.00	-27	588	-4.59%
2024/03/05	2	51.60	19	52.05	52.30	-17	589	-2.88%
2024/03/04	17	50.68	42	51.18	51.00	-25	585	-4.27%
2024/03/01	48	51.05	49	51.04	51.10	-1	581	-0.17%
2024/02/29	19	51.90	42	51.90	51.70	-23	575	-3.99%
2024/02/27	14	51.72	13	52.04	52.10	1	574	0.17%
2024/02/26	28	51.69	0	0.00	52.00	28	571	4.90%
2024/02/23	10	52.50	7	52.80	52.20	3	571	0.53%
2024/02/22	4	52.93	47	52.89	53.00	-43	571	-7.52%
2024/02/21	40	52.49	18	52.57	52.70	22	568	3.87%
2024/02/20	1	51.50	13	51.48	51.10	-12	557	-2.15%
2024/02/19	20	51.86	12	51.83	51.80	8	558	1.43%
2024/02/16	68	50.64	3	49.87	51.60	65	559	11.62%
2024/02/15	17	49.26	25	49.20	50.00	-8	542	-1.48%
2024/02/05	56	49.96	4	49.91	50.10	52	535	9.71%
2024/02/02	174	50.07	3	49.85	49.60	171	539	31.67%	大買/鉅額交易
2024/02/01	34	49.13	0	0.00	49.30	34	524	6.48%
2024/01/31	0	0.00	102	48.62	48.55	-102	536	-19.03%	大賣/鉅額交易
2024/01/29	0	0.00	5	48.95	49.05	-5	689	-0.73%
2024/01/26	0	0.00	5	49.09	48.80	-5	697	-0.72%
2024/01/25	2	49.38	2	49.33	49.20	0	697	0.00%
2024/01/24	9	49.21	2	49.25	49.35	7	697	1.00%
2024/01/23	7	49.26	0	0.00	49.25	7	692	1.01%
2024/01/22	41	48.98	1	48.85	49.20	40	688	5.81%
2024/01/19	8	48.89	15	48.97	49.00	-7	685	-1.02%
2024/01/18	0	0.00	54	48.91	49.10	-54	682	-7.91%
2024/01/17	23	49.02	29	48.98	49.50	-6	676	-0.89%
2024/01/16	29	48.99	5	48.84	49.10	24	661	3.63%
2024/01/15	8	48.81	10	48.88	49.00	-2	653	-0.31%
2024/01/12	30	48.96	0	0.00	48.90	30	656	4.57%
2024/01/11	13	49.07	9	49.06	49.05	4	651	0.61%
2024/01/10	1	48.05	0	0.00	48.15	1	630	0.16%
2024/01/09	9	48.09	2	47.93	48.10	7	630	1.11%
2024/01/08	10	47.83	0	0.00	48.05	10	630	1.59%
2024/01/05	9	47.37	8	47.36	47.50	1	632	0.16%
2024/01/04	18	47.74	4	48.01	47.55	14	646	2.17%
2024/01/03	19	47.55	21	47.66	47.70	-2	639	-0.31%
2024/01/02	7	47.77	8	47.68	48.00	-1	635	-0.16%
2023/12/29	0	0.00	33	47.82	47.85	-33	633	-5.21%
2023/12/28	3	48.32	0	0.00	48.35	3	629	0.48%
2023/12/27	50	48.25	4	48.20	48.60	46	626	7.35%
2023/12/26	14	47.56	14	47.53	47.75	0	621	0.00%
2023/12/25	16	47.49	2	47.35	47.50	14	614	2.28%
2023/12/22	17	48.58	21	48.50	48.40	-4	603	-0.66%
2023/12/21	31	49.63	0	0.00	49.50	31	593	5.22%
2023/12/20	88	49.46	5	49.92	49.50	83	586	14.16%
2023/12/19	18	48.73	1	48.70	48.80	17	571	2.97%
2023/12/18	4	48.41	23	48.72	48.45	-19	567	-3.35%
2023/12/15	2	48.95	9	48.86	49.00	-7	564	-1.24%
2023/12/14	0	0.00	4	47.96	48.30	-4	555	-0.72%
2023/12/13	0	0.00	2	47.85	47.80	-2	553	-0.36%
2023/12/12	11	47.42	0	0.00	47.50	11	551	2.00%
2023/12/11	12	47.46	6	47.50	47.55	6	543	1.10%
2023/12/08	0	0.00	7	47.86	47.90	-7	538	-1.30%
2023/12/07	8	47.95	10	47.88	47.85	-2	534	-0.37%
2023/12/06	30	47.81	17	47.81	47.90	13	534	2.43%
2023/12/05	6	48.16	19	48.14	48.00	-13	526	-2.47%
2023/12/04	0	0.00	26	49.45	48.95	-26	510	-5.09%
2023/12/01	58	49.14	3	49.97	50.00	55	497	11.06%
2023/11/30	7	48.40	11	48.54	48.55	-4	478	-0.84%
2023/11/29	8	48.44	7	48.50	48.40	1	472	0.21%
2023/11/28	29	48.67	7	48.65	48.70	22	467	4.70%
2023/11/27	13	48.50	4	48.35	48.35	9	462	1.94%
2023/11/24	2	48.25	0	0.00	48.25	2	457	0.44%
2023/11/23	10	48.13	18	48.10	48.25	-8	454	-1.76%
2023/11/22	16	48.27	1	48.35	48.10	15	448	3.35%
2023/11/21	26	48.15	22	48.15	48.35	4	441	0.91%
2023/11/20	15	48.37	9	48.31	48.35	6	434	1.38%
2023/11/17	2	48.75	3	48.68	48.45	-1	427	-0.23%
2023/11/16	14	48.96	0	0.00	48.60	14	422	3.32%
2023/11/15	6	48.79	1	48.50	48.60	5	413	1.21%
2023/11/14	12	48.31	2	48.10	48.20	10	396	2.52%
2023/11/13	10	48.02	20	47.89	48.25	-10	388	-2.58%
2023/11/10	26	47.76	19	47.50	48.15	7	380	1.84%
2023/11/09	70	48.08	1	48.15	48.30	69	364	18.96%
2023/11/08	21	48.24	11	48.09	48.30	10	353	2.83%
2023/11/07	43	47.86	20	47.74	48.00	23	332	6.92%
2023/11/06	21	47.46	76	47.70	47.50	-55	291	-18.85%
2023/11/03	6	43.77	0	0.00	44.40	6	171	3.51%
2023/11/02	10	43.38	0	0.00	43.25	10	162	6.15%
2023/10/30	0	0.00	3	43.43	43.40	-3	161	-1.86%
2023/10/26	12	43.07	0	0.00	43.15	12	159	7.54%
2023/10/25	0	0.00	3	43.25	43.10	-3	158	-1.90%
2023/10/24	4	43.15	0	0.00	43.30	4	156	2.55%
2023/10/23	1	43.20	0	0.00	43.20	1	155	0.64%
2023/10/19	10	43.67	3	43.62	43.70	7	149	4.67%
2023/10/18	1	43.70	3	43.67	43.55	-2	148	-1.35%
2023/10/17	9	44.09	0	0.00	43.70	9	146	6.16%
2023/10/16	2	44.03	0	0.00	43.90	2	143	1.40%
2023/10/13	27	44.33	0	0.00	43.90	27	139	19.29%
2023/10/12	13	43.92	11	43.64	43.95	2	130	1.53%
2023/10/05	1	42.55	0	0.00	42.55	1	105	0.95%
2023/10/04	9	42.53	0	0.00	42.55	9	104	8.64%
2023/10/03	1	43.00	0	0.00	42.60	1	101	0.99%
2023/10/02	1	42.75	0	0.00	42.95	1	99	1.01%
2023/09/28	3	42.80	10	42.73	42.75	-7	98	-7.09%
2023/09/27	1	42.70	24	42.68	42.70	-23	98	-23.35%
2023/09/26	0	0.00	26	42.70	42.70	-26	99	-26.18%
2023/09/22	0	0.00	21	42.74	42.75	-21	97	-21.45%
2023/09/21	1	42.70	21	42.78	42.95	-20	96	-20.68%
2023/09/20	12	43.03	3	42.98	43.05	9	95	9.38%
2023/09/15	0	0.00	3	43.00	42.90	-3	97	-3.08%
2023/09/14	0	0.00	2	43.00	42.90	-2	98	-2.02%
2023/09/11	8	42.63	0	0.00	42.70	8	103	7.72%
2023/09/07	2	42.55	1	42.60	42.55	1	122	0.82%
2023/09/06	0	0.00	1	42.60	42.65	-1	144	-0.69%
2023/09/05	0	0.00	1	42.75	42.75	-1	152	-0.66%
2023/09/01	0	0.00	2	42.70	42.70	-2	160	-1.25%
2023/08/30	4	42.40	1	42.45	42.40	3	168	1.79%
2023/08/29	4	42.28	1	42.50	42.25	3	171	1.75%
2023/08/28	4	42.20	1	42.15	42.20	3	172	1.74%
2023/08/25	3	42.30	2	42.25	42.20	1	174	0.57%
2023/08/24	0	0.00	1	42.15	42.15	-1	178	-0.56%
2023/08/23	2	42.08	1	42.05	42.15	1	180	0.56%
2023/08/22	0	0.00	2	42.00	42.05	-2	180	-1.11%
2023/08/21	6	42.03	0	0.00	41.90	6	181	3.31%
2023/08/18	5	42.04	1	41.90	42.00	4	180	2.22%
2023/08/17	1	41.75	0	0.00	42.20	1	179	0.56%
2023/08/16	0	0.00	12	41.99	42.00	-12	179	-6.69%
2023/08/15	1	42.50	0	0.00	42.60	1	174	0.57%
2023/08/14	0	0.00	1	42.50	42.60	-1	175	-0.57%
2023/08/11	7	42.67	1	42.60	42.70	6	175	3.42%
2023/08/10	1	42.65	1	42.75	42.60	0	174	0.00%
2023/08/08	0	0.00	3	42.87	42.80	-3	171	-1.75%
2023/08/07	2	43.02	1	42.85	42.85	1	171	0.58%
2023/08/02	0	0.00	2	42.78	42.65	-2	169	-1.18%
2023/08/01	0	0.00	5	42.78	42.80	-5	169	-2.94%
2023/07/31	0	0.00	2	42.73	42.75	-2	169	-1.18%
2023/07/28	2	42.80	1	42.80	42.80	1	169	0.59%
2023/07/24	0	0.00	1	42.75	42.85	-1	167	-0.60%
2023/07/20	0	0.00	2	42.88	42.90	-2	167	-1.19%
2023/07/19	3	42.75	0	0.00	42.75	3	168	1.78%
2023/07/18	10	42.76	0	0.00	42.75	10	171	5.84%
2023/07/17	0	0.00	4	43.04	42.80	-4	171	-2.34%
2023/07/14	0	0.00	2	43.15	43.00	-2	172	-1.16%
2023/07/13	0	0.00	2	42.93	42.85	-2	172	-1.16%
2023/07/12	2	42.65	0	0.00	42.85	2	171	1.16%
2023/07/11	0	0.00	2	42.73	42.75	-2	171	-1.16%
2023/07/10	6	42.75	0	0.00	42.80	6	173	3.45%
2023/07/07	2	42.68	0	0.00	42.75	2	174	1.14%
2023/07/05	0	0.00	7	42.90	42.90	-7	174	-4.01%
2023/07/04	0	0.00	3	42.83	42.90	-3	173	-1.73%
2023/07/03	0	0.00	7	42.89	42.85	-7	173	-4.04%
2023/06/30	1	42.75	2	42.75	42.75	-1	173	-0.58%
2023/06/29	0	0.00	1	42.75	42.80	-1	174	-0.57%
2023/06/28	0	0.00	3	42.72	42.65	-3	175	-1.71%
2023/06/27	2	42.60	4	42.55	42.70	-2	174	-1.14%
2023/06/26	4	42.24	0	0.00	42.40	4	172	2.31%
2023/06/21	1	42.25	7	42.29	42.55	-6	171	-3.49%
2023/06/20	0	0.00	10	42.21	42.20	-10	172	-5.81%
2023/06/19	0	0.00	6	42.30	42.25	-6	171	-3.49%
2023/06/16	0	0.00	12	42.27	42.30	-12	170	-7.03%
2023/06/15	1	42.50	13	42.37	42.35	-12	169	-7.09%
2023/06/14	0	0.00	18	42.43	42.45	-18	165	-10.85%
2023/06/13	0	0.00	8	42.14	42.25	-8	164	-4.88%
2023/06/12	0	0.00	2	45.75	45.20	-2	148	-1.35%
2023/06/07	0	0.00	16	44.77	44.80	-16	125	-12.79%
2023/06/06	0	0.00	13	44.64	44.70	-13	131	-9.90%
2023/06/05	6	44.52	0	0.00	44.65	6	128	4.68%
2023/06/02	0	0.00	21	44.29	44.45	-21	127	-16.50%
2023/06/01	1	44.35	6	44.25	44.20	-5	127	-3.92%
2023/05/31	0	0.00	4	44.25	44.25	-4	129	-3.10%
2023/05/30	1	44.40	3	44.28	44.30	-2	127	-1.57%
2023/05/26	0	0.00	3	43.80	43.70	-3	123	-2.42%
2023/05/25	0	0.00	6	43.85	43.80	-6	124	-4.82%
2023/05/24	0	0.00	2	43.78	43.75	-2	125	-1.59%
2023/05/23	0	0.00	3	43.90	43.80	-3	126	-2.37%
2023/05/16	4	43.50	1	43.75	43.80	3	128	2.34%
2023/05/15	0	0.00	3	43.73	43.70	-3	127	-2.35%
2023/05/12	5	43.63	1	43.65	43.70	4	127	3.13%
2023/05/11	0	0.00	1	43.55	43.60	-1	128	-0.78%
2023/05/10	2	43.70	0	0.00	43.65	2	128	1.56%
2023/05/09	1	43.70	0	0.00	43.65	1	129	0.77%
2023/05/08	0	0.00	4	43.74	43.65	-4	129	-3.10%
2023/05/05	2	43.80	1	43.85	43.85	1	128	0.78%
2023/05/04	1	43.70	0	0.00	43.80	1	129	0.77%
2023/05/03	0	0.00	2	43.80	43.80	-2	132	-1.51%
2023/05/02	0	0.00	1	43.70	43.75	-1	133	-0.75%
2023/04/27	0	0.00	5	43.28	43.25	-5	136	-3.67%
2023/04/26	0	0.00	2	43.23	43.25	-2	136	-1.47%
2023/04/25	0	0.00	1	43.15	43.00	-1	135	-0.74%
2023/04/24	0	0.00	1	43.15	43.15	-1	135	-0.74%
2023/04/21	0	0.00	18	43.29	43.15	-18	134	-13.35%
2023/04/20	0	0.00	3	43.67	43.65	-3	132	-2.26%
2023/04/19	0	0.00	2	43.90	43.90	-2	135	-1.48%
2023/04/18	0	0.00	5	43.95	43.95	-5	134	-3.72%
2023/04/17	2	43.90	1	43.85	43.90	1	137	0.72%
2023/04/11	0	0.00	1	43.95	44.00	-1	137	-0.73%
2023/04/10	0	0.00	3	43.85	43.80	-3	137	-2.19%
2023/04/07	0	0.00	1	43.90	43.90	-1	138	-0.72%
2023/04/06	7	43.70	0	0.00	43.90	7	138	5.07%
2023/03/31	3	43.80	1	43.85	43.95	2	136	1.47%
2023/03/30	0	0.00	3	43.83	43.90	-3	134	-2.23%
2023/03/29	3	43.82	3	43.75	43.80	0	134	0.00%
2023/03/28	0	0.00	1	43.75	43.80	-1	134	-0.75%
2023/03/27	0	0.00	6	43.94	43.90	-6	135	-4.44%
2023/03/24	0	0.00	3	43.93	43.90	-3	135	-2.21%
2023/03/23	0	0.00	1	44.10	43.85	-1	135	-0.74%
2023/03/22	0	0.00	6	43.75	43.70	-6	135	-4.43%
2023/03/21	0	0.00	2	43.60	43.60	-2	134	-1.49%
2023/03/20	0	0.00	7	43.32	43.30	-7	134	-5.20%
2023/03/17	0	0.00	2	43.33	43.35	-2	135	-1.48%
2023/03/16	2	43.25	0	0.00	43.40	2	134	1.49%
2023/03/14	0	0.00	2	43.55	43.55	-2	133	-1.50%
2023/03/13	8	43.23	8	43.48	43.65	0	133	0.00%
2023/03/10	0	0.00	2	43.68	43.85	-2	129	-1.54%
2023/03/09	15	44.49	1	44.50	44.35	14	124	11.29%
2023/03/08	14	43.86	1	43.90	43.80	13	114	11.36%
2023/03/07	1	43.80	12	43.83	43.80	-11	113	-9.71%
2023/03/06	10	43.93	2	43.83	43.90	8	110	7.24%
2023/03/03	22	43.32	0	0.00	43.35	22	107	20.37%
2023/03/02	0	0.00	1	42.95	42.95	-1	105	-0.95%
2023/03/01	4	42.70	0	0.00	42.90	4	105	3.78%
2023/02/24	2	42.95	10	42.87	42.95	-8	104	-7.63%
2023/02/22	16	42.51	10	42.52	42.65	6	103	5.80%
2023/02/21	0	0.00	6	42.65	42.65	-6	102	-5.88%
2023/02/20	0	0.00	1	42.70	42.60	-1	107	-0.93%
2023/02/17	0	0.00	1	42.40	42.40	-1	107	-0.93%
2023/02/15	0	0.00	1	42.20	42.30	-1	109	-0.91%
2023/02/14	0	0.00	16	42.17	42.20	-16	110	-14.53%
2023/02/13	0	0.00	9	42.11	42.25	-9	111	-8.09%
2023/02/09	0	0.00	1	42.25	42.15	-1	118	-0.85%
2023/02/08	0	0.00	3	42.28	42.30	-3	118	-2.54%
2023/02/07	4	42.19	1	42.20	42.15	3	118	2.54%
2023/02/03	1	42.25	0	0.00	42.25	1	117	0.85%
2023/02/02	4	42.48	1	42.45	42.40	3	116	2.57%
2023/02/01	0	0.00	3	42.35	42.50	-3	115	-2.60%
2023/01/31	3	42.02	0	0.00	42.30	3	114	2.62%
2023/01/17	0	0.00	1	41.90	42.00	-1	113	-0.88%
2023/01/16	0	0.00	4	41.90	41.90	-4	112	-3.57%
2023/01/13	0	0.00	3	41.75	41.75	-3	114	-2.63%
2023/01/12	0	0.00	1	41.80	41.70	-1	161	-0.62%
2023/01/09	0	0.00	4	41.98	42.10	-4	164	-2.43%
2023/01/06	0	0.00	10	41.96	41.95	-10	162	-6.15%
2023/01/05	0	0.00	15	41.89	41.95	-15	165	-9.07%
2023/01/04	0	0.00	10	41.37	41.55	-10	164	-6.08%
2023/01/03	0	0.00	5	41.17	41.20	-5	168	-2.96%
2022/12/30	2	41.10	8	41.14	41.00	-6	170	-3.51%
2022/12/29	0	0.00	5	41.17	41.30	-5	169	-2.96%
2022/12/28	0	0.00	2	41.40	41.25	-2	169	-1.18%
2022/12/27	0	0.00	7	41.49	41.50	-7	169	-4.12%
2022/12/26	0	0.00	2	41.35	41.40	-2	169	-1.18%
2022/12/23	0	0.00	3	41.23	41.30	-3	170	-1.76%
2022/12/22	0	0.00	2	41.28	41.35	-2	170	-1.17%
2022/12/21	0	0.00	4	41.15	41.15	-4	173	-2.30%
2022/12/20	0	0.00	7	41.27	41.25	-7	174	-4.01%
2022/12/19	3	41.23	23	41.43	41.50	-20	175	-11.38%
2022/12/16	0	0.00	4	41.63	41.50	-4	176	-2.27%
2022/12/15	0	0.00	17	41.72	41.70	-17	177	-9.60%
2022/12/14	0	0.00	24	41.78	41.90	-24	178	-13.42%
2022/12/13	0	0.00	3	41.67	41.75	-3	178	-1.68%
2022/12/12	0	0.00	2	41.58	41.60	-2	182	-1.10%
2022/12/09	1	41.75	30	41.72	41.75	-29	187	-15.50%
2022/12/08	0	0.00	13	41.44	41.55	-13	186	-6.98%
2022/12/07	0	0.00	10	41.55	41.60	-10	188	-5.31%
2022/12/06	0	0.00	17	41.56	41.50	-17	190	-8.95%
2022/12/05	0	0.00	9	41.78	41.70	-9	192	-4.68%
2022/12/02	0	0.00	12	41.80	41.75	-12	205	-5.85%
2022/12/01	0	0.00	9	41.79	41.90	-9	208	-4.32%
2022/11/30	0	0.00	12	41.71	41.75	-12	213	-5.61%
2022/11/29	0	0.00	14	41.58	41.65	-14	214	-6.51%
2022/11/28	0	0.00	7	41.61	41.65	-7	217	-3.22%
2022/11/25	0	0.00	6	41.63	41.60	-6	217	-2.76%
2022/11/24	0	0.00	7	41.49	41.65	-7	217	-3.22%
2022/11/23	0	0.00	9	41.36	41.50	-9	219	-4.10%
2022/11/22	5	41.30	6	41.26	41.40	-1	219	-0.46%
2022/11/21	0	0.00	7	41.12	41.30	-7	220	-3.18%
2022/11/18	0	0.00	10	41.16	41.20	-10	220	-4.54%
2022/11/17	0	0.00	9	41.13	41.25	-9	221	-4.07%
2022/11/16	3	41.75	21	41.18	40.90	-18	221	-8.11%
2022/11/15	0	0.00	2	41.95	42.00	-2	217	-0.92%
2022/11/14	0	0.00	18	41.84	41.85	-18	217	-8.27%
2022/11/11	5	41.44	6	41.45	41.45	-1	216	-0.46%
2022/11/10	0	0.00	11	41.27	41.35	-11	214	-5.13%
2022/11/09	2	41.35	24	41.31	41.45	-22	214	-10.28%
2022/11/08	0	0.00	11	41.15	41.10	-11	213	-5.16%
2022/11/07	0	0.00	8	41.23	41.40	-8	211	-3.79%
2022/11/04	0	0.00	4	40.25	40.35	-4	206	-1.94%
2022/11/03	0	0.00	4	40.16	40.05	-4	207	-1.93%
2022/11/02	0	0.00	5	40.35	40.35	-5	208	-2.40%
2022/11/01	0	0.00	6	40.23	40.10	-6	208	-2.87%
2022/10/31	0	0.00	3	40.08	40.05	-3	209	-1.43%
2022/10/28	1	40.10	0	0.00	40.10	1	209	0.48%
2022/10/27	0	0.00	1	40.30	40.30	-1	209	-0.48%
2022/10/26	3	40.15	0	0.00	40.15	3	208	1.44%
2022/10/25	11	39.94	0	0.00	39.80	11	210	5.23%
2022/10/24	2	40.05	0	0.00	40.10	2	210	0.95%
2022/10/21	5	39.45	0	0.00	39.70	5	209	2.38%
2022/10/20	920	38.90	14	39.22	38.90	906	208	434.74%	大買/鉅額交易
2022/10/19	21	40.49	0	0.00	40.55	21	161	13.01%
2022/10/18	26	40.08	115	40.06	40.20	-89	160	-55.31%	大賣/
2022/10/17	14	40.16	13	39.78	40.45	1	157	0.64%
2022/10/14	5	40.38	18	40.00	40.45	-13	156	-8.32%
2022/10/13	9	40.08	39	40.12	40.05	-30	155	-19.23%
2022/10/12	15	40.31	19	40.27	40.60	-4	151	-2.63%
2022/10/11	4	40.35	50	40.42	40.45	-46	149	-30.71%
2022/10/07	2	41.35	9	41.17	41.15	-7	144	-4.85%
2022/10/06	0	0.00	12	41.31	41.40	-12	142	-8.44%
2022/10/05	0	0.00	15	41.58	41.50	-15	142	-10.54%
2022/10/04	1	41.00	19	41.14	41.45	-18	142	-12.63%
2022/10/03	4	40.88	11	40.94	40.85	-7	142	-4.92%
2022/09/30	3	41.43	6	41.42	41.45	-3	141	-2.12%
2022/09/29	0	0.00	5	41.51	41.60	-5	141	-3.54%
2022/09/28	2	41.83	25	41.28	41.30	-23	142	-16.18%
2022/09/27	18	42.04	9	42.08	42.20	9	140	6.42%
2022/09/26	4	41.89	21	41.89	42.00	-17	139	-12.17%
2022/09/23	1	42.55	24	42.13	42.50	-23	138	-16.64%
2022/09/22	8	42.37	10	42.41	42.55	-2	137	-1.45%
2022/09/21	2	42.35	24	42.58	42.35	-22	136	-16.07%
2022/09/16	1	43.40	0	0.00	43.00	1	133	0.75%
2022/09/15	1	44.10	0	0.00	44.05	1	130	0.77%
2022/09/14	0	0.00	4	43.76	43.95	-4	132	-3.02%
2022/09/13	0	0.00	1	44.00	44.00	-1	131	-0.76%
2022/09/12	0	0.00	3	44.12	43.90	-3	130	-2.30%
2022/09/08	42	43.90	0	0.00	44.00	42	127	32.88%
2022/09/07	0	0.00	26	43.07	43.00	-26	121	-21.43%
2022/09/06	25	43.03	1	42.85	43.15	24	125	19.19%
2022/09/05	2	42.70	0	0.00	42.60	2	121	1.65%
2022/09/02	0	0.00	2	42.35	42.40	-2	120	-1.66%
2022/08/30	5	42.12	0	0.00	42.25	5	118	4.23%
2022/08/29	2	41.90	7	41.89	41.95	-5	116	-4.30%
2022/08/22	0	0.00	2	41.68	41.85	-2	111	-1.79%
2022/08/19	0	0.00	1	41.80	41.80	-1	111	-0.89%
2022/08/16	0	0.00	1	41.70	41.75	-1	107	-0.93%
2022/08/10	9	41.38	0	0.00	41.50	9	104	8.59%
2022/08/08	0	0.00	2	40.55	40.75	-2	109	-1.83%
2022/08/04	0	0.00	1	40.20	40.20	-1	111	-0.90%
2022/08/03	0	0.00	2	40.23	40.30	-2	113	-1.76%
2022/08/02	2	40.20	1	40.40	40.45	1	114	0.88%
2022/08/01	3	40.43	0	0.00	40.50	3	115	2.60%
2022/07/27	1	39.60	0	0.00	39.85	1	112	0.89%
2022/07/26	3	39.50	0	0.00	39.45	3	111	2.68%
2022/07/25	9	38.58	0	0.00	39.20	9	111	8.07%
2022/07/22	2	39.18	0	0.00	39.20	2	110	1.81%
2022/07/20	3	38.75	2	39.05	39.10	1	112	0.89%
2022/07/18	3	38.85	0	0.00	39.10	3	113	2.64%
2022/07/13	1	38.25	0	0.00	38.40	1	113	0.88%
2022/07/12	0	0.00	2	38.20	38.05	-2	114	-1.75%
2022/07/11	1	38.50	0	0.00	38.40	1	114	0.87%
2022/07/08	4	38.38	0	0.00	38.45	4	114	3.49%
2022/07/07	1	38.25	0	0.00	38.40	1	114	0.87%
2022/07/06	3	38.05	0	0.00	38.35	3	118	2.53%
2022/06/30	15	38.51	2	38.80	38.50	13	135	9.62%
2022/06/28	0	0.00	1	39.00	39.15	-1	138	-0.72%
2022/06/24	1	39.15	0	0.00	38.95	1	142	0.70%
2022/06/23	1	38.50	0	0.00	39.00	1	142	0.70%
2022/06/22	0	0.00	2	38.50	38.45	-2	143	-1.40%
2022/06/20	1	39.50	7	38.96	38.85	-6	140	-4.28%
2022/06/17	0	0.00	1	39.60	39.45	-1	138	-0.72%
2022/06/15	7.2	41.59	31	41.52	41.35	-23.8	133	-17.90%
2022/06/14	0	0.00	1	41.50	41.45	-1	126	-0.79%
2022/06/13	1	41.75	0	0.00	41.70	1	125	0.80%
2022/06/10	1	42.20	0	0.00	42.20	1	125	0.80%
2022/06/06	2	41.80	0	0.00	41.90	2	126	1.58%
2022/06/02	1	41.60	0	0.00	41.65	1	127	0.79%
2022/06/01	0	0.00	1	41.55	41.75	-1	129	-0.77%
2022/05/31	3	41.42	0	0.00	41.45	3	129	2.31%
2022/05/25	0	0.00	1	41.30	41.15	-1	130	-0.77%
2022/05/23	0	0.00	1	41.10	41.15	-1	133	-0.75%
2022/05/20	5	41.20	0	0.00	41.00	5	134	3.71%
2022/05/19	1	40.75	4	40.70	40.75	-3	135	-2.21%
2022/05/16	1	40.65	7	41.59	40.80	-6	134	-4.46%
2022/05/13	0	0.00	1	40.30	41.20	-1	130	-0.77%
2022/05/12	0	0.00	5	40.08	40.10	-5	130	-3.83%
2022/05/11	2	40.95	0	0.00	40.80	2	129	1.54%
2022/05/10	0	0.00	1	41.05	41.50	-1	131	-0.76%
2022/05/05	1	42.05	0	0.00	41.95	1	135	0.74%
2022/04/27	0	0.00	1	41.40	41.50	-1	142	-0.70%
2022/04/18	13	41.62	0	0.00	41.70	13	145	8.95%
2022/03/31	5	43.73	0	0.00	43.70	5	126	3.96%
2022/03/17	0	0.00	29	42.01	42.05	-29	110	-26.18%
2022/03/09	1	41.60	0	0.00	41.60	1	107	0.93%
2022/03/08	0	0.00	1	41.35	41.60	-1	107	-0.93%
2022/03/07	1	41.75	1	41.70	41.75	0	105	0.00%
2022/02/23	0	0.00	2	42.55	42.70	-2	108	-1.84%
2022/02/22	3	42.43	0	0.00	42.60	3	110	2.71%
2022/02/18	0	0.00	3	42.55	42.60	-3	117	-2.55%
2022/02/11	3	42.50	3	42.45	42.50	0	132	0.00%
2022/02/07	6	41.74	0	0.00	41.75	6	136	4.39%
2022/01/24	4	41.11	0	0.00	41.15	4	145	2.75%
2022/01/20	8	41.40	0	0.00	41.60	8	152	5.25%
2022/01/19	10	41.37	0	0.00	41.40	10	156	6.39%
2022/01/18	7	41.54	0	0.00	41.50	7	156	4.46%
2022/01/17	8	41.43	0	0.00	41.40	8	156	5.10%
2022/01/14	10	41.58	0	0.00	41.50	10	163	6.10%
2022/01/13	4	41.73	0	0.00	41.80	4	201	1.99%
2022/01/12	8	41.54	0	0.00	41.85	8	204	3.92%
2022/01/11	8	41.22	0	0.00	41.30	8	204	3.90%
2022/01/10	6	41.26	0	0.00	41.30	6	206	2.90%
2022/01/07	6	41.48	0	0.00	41.50	6	207	2.89%
2022/01/06	4	41.61	0	0.00	41.50	4	211	1.89%
2022/01/05	5	41.71	0	0.00	41.55	5	213	2.34%
2022/01/04	10	41.70	0	0.00	41.80	10	223	4.48%
2022/01/03	6	41.61	0	0.00	41.65	6	224	2.68%
2021/12/30	6	41.41	0	0.00	41.50	6	225	2.66%
2021/12/29	10	41.38	0	0.00	41.50	10	227	4.40%
2021/12/28	7	41.16	0	0.00	41.20	7	228	3.06%
2021/12/27	9	41.12	0	0.00	41.10	9	232	3.88%
2021/12/24	4	41.15	0	0.00	41.10	4	237	1.69%
2021/12/23	1	41.10	0	0.00	41.05	1	238	0.42%
2021/12/22	3	41.02	0	0.00	41.00	3	241	1.24%
2021/12/21	4	41.01	0	0.00	41.00	4	242	1.65%
2021/12/20	2	41.00	0	0.00	40.85	2	243	0.82%
2021/12/17	3	40.95	0	0.00	40.90	3	244	1.23%
2021/12/16	6	40.93	0	0.00	40.90	6	246	2.43%
2021/12/07	1	41.15	0	0.00	41.00	1	250	0.40%
2021/12/06	3	41.08	0	0.00	41.05	3	250	1.20%
2021/12/02	0	0.00	6	40.84	40.90	-6	252	-2.37%
2021/12/01	0	0.00	4	40.83	40.95	-4	253	-1.58%
2021/11/30	0	0.00	13	40.96	40.90	-13	255	-5.10%
2021/11/29	2	40.45	0	0.00	41.10	2	255	0.78%
2021/11/26	0	0.00	6	40.82	40.85	-6	254	-2.36%
2021/11/19	0	0.00	2	41.25	41.20	-2	256	-0.78%
2021/11/18	5	41.11	0	0.00	41.20	5	254	1.96%
2021/11/17	0	0.00	1	40.85	41.00	-1	252	-0.40%
2021/11/15	6	40.97	0	0.00	40.90	6	252	2.38%
2021/11/11	6	40.86	0	0.00	40.70	6	253	2.37%
2021/11/10	7	40.93	0	0.00	40.85	7	255	2.74%
2021/11/09	3	40.70	0	0.00	40.75	3	252	1.19%
2021/11/05	0	0.00	2	40.13	40.25	-2	254	-0.79%
2021/11/04	0	0.00	13	40.20	40.15	-13	258	-5.04%
2021/11/03	13	40.33	29	40.24	40.45	-16	290	-5.52%
2021/11/02	12	40.40	26	40.32	40.25	-14	288	-4.86%
2021/11/01	0	0.00	18	40.44	40.35	-18	285	-6.30%
2021/10/29	0	0.00	8	40.49	40.45	-8	283	-2.82%
2021/10/28	0	0.00	27	40.54	41.00	-27	280	-9.64%
2021/10/27	6	40.90	0	0.00	40.85	6	276	2.17%
2021/10/25	0	0.00	4	41.09	41.15	-4	273	-1.46%
2021/10/22	0	0.00	45	41.33	41.35	-45	277	-16.23%
2021/10/21	2	40.20	476	43.47	43.95	-474	271	-174.70%	大賣/鉅額交易
2021/10/20	11	40.82	2	40.75	40.70	9	235	3.82%
2021/10/19	61	41.07	0	0.00	41.05	61	233	26.08%
2021/10/18	77	40.91	0	0.00	41.20	77	234	32.81%
2021/10/15	91	40.75	0	0.00	40.85	91	255	35.59%
2021/10/14	52	40.83	0	0.00	40.40	52	269	19.27%
2021/10/13	82	40.89	1	41.00	40.95	81	280	28.84%
2021/10/12	108	40.40	3	40.73	41.00	105	288	36.45%	大買/鉅額交易
2021/10/08	2	40.05	16	40.03	40.05	-14	281	-4.98%
2021/10/06	0	0.00	2	40.10	39.95	-2	283	-0.71%
2021/10/05	3	40.10	0	0.00	39.95	3	285	1.05%
2021/09/30	0	0.00	1	40.45	40.45	-1	278	-0.36%
2021/09/23	2	40.40	0	0.00	40.50	2	284	0.70%
2021/09/22	9	40.53	14	40.52	40.50	-5	284	-1.76%
2021/09/15	4	40.76	0	0.00	40.75	4	295	1.35%
2021/09/07	0	0.00	5	41.29	41.20	-5	298	-1.68%
2021/08/23	2	40.10	0	0.00	40.10	2	296	0.67%
2021/08/16	1	39.95	0	0.00	39.90	1	284	0.35%
2021/08/12	1	40.60	0	0.00	40.40	1	279	0.36%
2021/08/10	1	40.50	25	40.33	40.20	-24	279	-8.60%
2021/08/09	20	40.24	42	40.64	40.30	-22	280	-7.85%
2021/08/06	5	42.82	0	0.00	42.80	5	249	2.00%
2021/08/05	4	42.89	18	42.87	42.85	-14	257	-5.43%
2021/08/04	3	42.92	2	43.08	42.90	1	266	0.38%
2021/08/02	0	0.00	3	42.90	42.90	-3	276	-1.09%
2021/07/30	1	43.00	15	42.95	42.95	-14	277	-5.05%
2021/07/29	11	43.00	0	0.00	43.00	11	277	3.96%
2021/07/28	0	0.00	15	42.78	42.80	-15	279	-5.36%
2021/07/26	0	0.00	6	43.12	43.20	-6	290	-2.07%
2021/07/23	0	0.00	11	43.30	43.30	-11	289	-3.79%
2021/07/22	0	0.00	3	43.25	43.15	-3	289	-1.04%
2021/07/21	0	0.00	7	43.19	43.15	-7	288	-2.43%
2021/07/19	4	45.86	0	0.00	45.75	4	261	1.53%
2021/07/16	3	45.93	0	0.00	46.00	3	255	1.17%
2021/07/12	1	46.00	0	0.00	45.90	1	263	0.38%
2021/07/09	24	46.19	0	0.00	46.30	24	264	9.09%
2021/07/08	8	46.13	0	0.00	46.35	8	265	3.01%
2021/07/07	6	45.99	0	0.00	45.95	6	268	2.24%
2021/07/06	7	46.06	0	0.00	46.10	7	273	2.56%
2021/07/02	0	0.00	2	45.50	45.60	-2	278	-0.72%
2021/07/01	10	45.96	0	0.00	45.60	10	281	3.56%
2021/06/30	6	45.88	0	0.00	45.85	6	285	2.10%
2021/06/29	12	45.47	0	0.00	45.45	12	287	4.17%
2021/06/28	2	45.35	0	0.00	45.35	2	297	0.67%
2021/06/25	19	45.16	0	0.00	45.15	19	308	6.16%
2021/06/24	19	44.55	0	0.00	44.60	19	309	6.15%
2021/06/23	2	45.15	0	0.00	45.05	2	302	0.66%
2021/06/22	2	45.10	0	0.00	45.05	2	305	0.66%
2021/06/21	1	44.85	0	0.00	45.00	1	311	0.32%
2021/06/18	2	45.25	0	0.00	45.15	2	316	0.63%
2021/06/11	7	45.31	0	0.00	45.05	7	326	2.14%
2021/06/10	8	44.73	0	0.00	44.90	8	329	2.43%
2021/05/31	1	44.75	4	44.75	44.80	-3	381	-0.79%
2021/05/26	11	44.43	1	44.40	44.50	10	395	2.53%
2021/05/25	0	0.00	2	44.38	44.50	-2	399	-0.50%
2021/05/24	2	43.90	0	0.00	44.25	2	404	0.50%
2021/05/21	0	0.00	2	43.90	43.75	-2	410	-0.49%
2021/05/20	3	43.32	3	43.27	43.40	0	419	0.00%
2021/05/19	5	43.27	14	43.34	43.40	-9	421	-2.13%
2021/05/18	8	43.51	0	0.00	43.55	8	423	1.89%
2021/05/17	0	0.00	9	43.00	42.70	-9	424	-2.12%
2021/05/14	0	0.00	26	43.83	43.85	-26	416	-6.24%
2021/05/13	0	0.00	9	44.06	43.80	-9	413	-2.18%
2021/05/12	5	44.25	50	44.93	44.45	-45	402	-11.19%
2021/05/11	0	0.00	2	45.80	45.75	-2	393	-0.51%
2021/05/10	12	46.10	0	0.00	46.10	12	387	3.09%
2021/05/05	2	46.50	0	0.00	46.60	2	385	0.52%
2021/05/04	0	0.00	4	45.78	46.20	-4	382	-1.05%
2021/05/03	0	0.00	1	47.95	46.75	-1	375	-0.27%
2021/04/29	5	48.37	0	0.00	48.00	5	368	1.36%
2021/04/27	11	48.50	0	0.00	48.40	11	373	2.94%
2021/04/23	20	47.93	0	0.00	48.20	20	370	5.40%
2021/04/22	3	47.80	0	0.00	47.45	3	364	0.82%
2021/04/19	2	48.25	0	0.00	48.80	2	351	0.57%
2021/04/13	0	0.00	2	47.15	47.05	-2	334	-0.60%
2021/04/12	0	0.00	4	47.10	47.15	-4	332	-1.20%
2021/04/07	0	0.00	22	46.71	46.80	-22	318	-6.90%
2021/04/06	0	0.00	14	46.46	46.40	-14	315	-4.44%
2021/03/23	0	0.00	4	45.65	45.85	-4	270	-1.48%
2021/03/18	0	0.00	8	45.57	45.50	-8	267	-3.00%
2021/03/17	1	45.65	6	45.28	45.25	-5	266	-1.88%
2021/03/16	0	0.00	9	45.21	45.10	-9	265	-3.39%
2021/03/15	1	45.50	12	45.42	45.55	-11	263	-4.18%
2021/03/11	1	45.85	0	0.00	45.60	1	261	0.38%
2021/03/09	1	45.80	0	0.00	46.50	1	246	0.41%
2021/03/05	1	45.05	0	0.00	45.15	1	237	0.42%
2021/03/02	0	0.00	9	44.51	44.60	-9	231	-3.89%
2021/02/23	5	44.50	0	0.00	44.50	5	220	2.26%
2021/02/19	0	0.00	1	43.95	44.00	-1	213	-0.47%
2021/02/03	1	44.00	0	0.00	43.95	1	214	0.47%
2021/01/18	1	44.80	0	0.00	44.40	1	210	0.47%
2021/01/14	1	45.30	0	0.00	44.90	1	208	0.48%
2021/01/12	1	45.20	0	0.00	44.80	1	207	0.48%
2021/01/11	47	45.07	0	0.00	45.20	47	206	22.77%
2021/01/08	1	45.00	0	0.00	44.80	1	203	0.49%
2021/01/07	20	44.97	0	0.00	45.00	20	201	9.90%
2021/01/06	1	45.00	0	0.00	44.80	1	200	0.50%
2020/12/22	1	44.40	0	0.00	44.40	1	208	0.48%
2020/12/17	0	0.00	1	45.25	45.40	-1	219	-0.45%
2020/12/09	11	44.81	0	0.00	45.05	11	233	4.71%
2020/10/29	0	0.00	3	42.48	42.75	-3	341	-0.88%
2020/10/27	3	43.18	0	0.00	43.10	3	340	0.88%
2020/10/21	0	0.00	9	43.16	43.30	-9	342	-2.62%
2020/10/20	0	0.00	3	43.67	43.40	-3	343	-0.87%
2020/10/19	6	43.41	12	43.41	43.70	-6	344	-1.74%
2020/10/16	6	43.35	0	0.00	43.35	6	342	1.75%
2020/10/13	0	0.00	1	43.70	43.70	-1	347	-0.29%
2020/10/12	2	43.70	6	43.88	43.75	-4	345	-1.16%
2020/10/08	0	0.00	3	43.85	43.85	-3	343	-0.87%
2020/10/05	0	0.00	4	42.41	42.30	-4	339	-1.18%
2020/09/29	0	0.00	2	42.60	42.60	-2	341	-0.59%
2020/09/28	2	42.25	1	42.40	42.45	1	342	0.29%
2020/09/25	20	41.91	12	42.15	41.75	8	345	2.32%
2020/09/24	12	42.88	6	43.03	42.20	6	340	1.76%
2020/09/23	11	43.91	1	43.85	43.95	10	333	3.00%
2020/09/22	9	43.88	0	0.00	43.85	9	328	2.74%
2020/09/21	0	0.00	28	44.64	44.35	-28	326	-8.59%
2020/09/18	4	43.60	0	0.00	43.70	4	309	1.29%
2020/09/17	4	43.25	0	0.00	43.10	4	304	1.31%
2020/09/08	0	0.00	13	42.01	42.10	-13	294	-4.42%
2020/09/07	0	0.00	22	42.15	41.85	-22	296	-7.42%
2020/09/04	33	42.05	0	0.00	42.05	33	299	11.04%
2020/09/03	20	42.53	0	0.00	42.50	20	296	6.74%
2020/09/02	12	42.01	0	0.00	42.35	12	293	4.09%
2020/09/01	7	42.59	1	42.60	42.50	6	290	2.07%
2020/08/31	0	0.00	55	43.33	43.00	-55	287	-19.16%
2020/08/28	2	43.30	0	0.00	43.90	2	258	0.77%
2020/08/27	21	43.23	4	43.10	43.05	17	250	6.78%
2020/07/03	45	39.76	0	0.00	39.50	45	206	21.77%
2020/06/16	9	42.19	0	0.00	42.20	9	204	4.40%
2020/06/11	1	42.20	0	0.00	41.90	1	259	0.39%
2020/06/10	20	42.81	0	0.00	42.70	20	260	7.69%
2020/06/09	18	42.69	0	0.00	42.75	18	268	6.71%
2020/06/08	22	42.70	0	0.00	42.65	22	274	8.02%
2020/06/04	0	0.00	29	42.36	42.40	-29	278	-10.43%
2020/06/03	36	42.51	0	0.00	42.50	36	280	12.82%
2020/05/28	0	0.00	17	40.51	40.40	-17	275	-6.17%
2020/05/27	34	40.76	0	0.00	40.80	34	280	12.13%
2020/05/25	0	0.00	2	40.05	40.20	-2	285	-0.70%
2020/05/22	0	0.00	18	40.40	40.30	-18	285	-6.31%
2020/05/21	0	0.00	8	40.65	40.70	-8	285	-2.80%
2020/05/19	2	40.45	0	0.00	40.50	2	285	0.70%
2020/05/15	0	0.00	18	39.97	40.00	-18	286	-6.28%
2020/05/12	0	0.00	15	40.54	40.70	-15	288	-5.21%
2020/05/08	0	0.00	21	40.32	40.15	-21	285	-7.37%
2020/05/06	10	39.76	0	0.00	39.80	10	286	3.49%
2020/04/28	0	0.00	13	38.64	38.75	-13	289	-4.49%
2020/04/27	7	38.29	2	38.35	38.45	5	296	1.68%
2020/04/24	8	38.08	3	38.02	38.10	5	295	1.69%
2020/04/23	3	38.05	0	0.00	38.20	3	296	1.01%
2020/04/22	0	0.00	4	37.63	37.75	-4	295	-1.35%
2020/04/21	0	0.00	27	37.71	38.00	-27	294	-9.16%
2020/04/17	3	39.10	0	0.00	39.00	3	293	1.02%
2020/04/13	0	0.00	2	38.00	38.00	-2	289	-0.69%
2020/04/09	0	0.00	4	37.96	37.95	-4	288	-1.38%
2020/04/08	8	37.54	17	37.51	37.70	-9	289	-3.10%
2020/04/07	0	0.00	5	36.55	36.95	-5	287	-1.74%
2020/04/06	9	36.26	0	0.00	36.35	9	285	3.15%
2020/03/26	1	35.60	0	0.00	36.00	1	278	0.36%
2020/03/25	6	36.01	12	35.98	35.75	-6	277	-2.16%
2020/03/19	0	0.00	34	32.96	32.70	-34	265	-12.80%
2020/03/18	7	34.40	176	34.20	34.00	-169	255	-66.04%	大賣/鉅額交易
2020/03/16	30	38.61	31	38.35	38.00	-1	202	-0.49%
2020/03/12	12	40.02	24	39.85	40.00	-12	186	-6.43%
2020/03/11	6	40.82	0	0.00	40.80	6	179	3.34%
2020/03/10	1	39.50	3	39.40	40.40	-2	177	-1.13%
2020/03/09	0	0.00	49	39.91	39.80	-49	170	-28.81%
2020/03/06	1	40.65	16	40.63	40.60	-15	163	-9.15%
2020/03/04	1	40.15	0	0.00	40.35	1	165	0.60%
2020/03/03	0	0.00	25	40.28	40.45	-25	165	-15.13%
2020/02/27	7	40.90	33	41.06	40.90	-26	158	-16.43%
2020/02/26	0	0.00	2	41.13	41.20	-2	154	-1.29%
2020/02/24	0	0.00	30	41.54	41.50	-30	153	-19.49%
2020/02/21	13	41.87	13	41.80	41.90	0	152	0.00%
2020/02/20	0	0.00	2	41.60	41.85	-2	155	-1.29%
2020/02/19	0	0.00	2	41.53	41.55	-2	155	-1.28%
2020/02/17	0	0.00	1	41.50	41.50	-1	156	-0.64%
2020/02/14	0	0.00	11	41.59	41.65	-11	156	-7.04%
2020/02/13	0	0.00	17	41.79	41.50	-17	156	-10.87%
2020/02/12	0	0.00	1	41.75	41.65	-1	157	-0.63%
2020/02/11	0	0.00	2	41.55	41.65	-2	157	-1.27%
2020/02/10	0	0.00	8	41.56	41.55	-8	157	-5.09%
2020/02/07	0	0.00	11	41.82	41.85	-11	156	-7.02%
2020/02/05	0	0.00	6	42.42	41.95	-6	156	-3.84%
2020/02/03	0	0.00	10	41.35	41.45	-10	154	-6.48%
2020/01/30	0	0.00	1	42.25	42.00	-1	148	-0.68%
2020/01/16	0	0.00	2	43.68	43.80	-2	141	-1.41%
2020/01/15	0	0.00	2	43.45	43.50	-2	142	-1.41%
2020/01/10	0	0.00	14	43.43	43.50	-14	154	-9.09%
2020/01/08	6	43.33	0	0.00	43.20	6	157	3.81%
2020/01/07	10	43.76	0	0.00	43.70	10	161	6.19%
2020/01/06	6	43.86	5	43.85	43.80	1	164	0.61%
2020/01/03	21	43.95	0	0.00	44.05	21	162	12.89%
2020/01/02	19	43.93	2	43.80	43.90	17	161	10.51%
2019/12/30	0	0.00	3	43.90	43.95	-3	159	-1.89%
2019/12/27	0	0.00	1	43.95	44.00	-1	158	-0.63%
2019/12/19	0	0.00	1	43.90	44.00	-1	169	-0.59%
2019/12/18	22	43.94	0	0.00	44.00	22	168	13.05%
2019/12/17	17	43.84	0	0.00	43.70	17	169	10.00%
2019/12/16	20	43.95	0	0.00	43.90	20	167	11.94%
2019/12/09	0	0.00	17	43.58	43.75	-17	181	-9.34%
2019/12/05	0	0.00	3	43.77	43.85	-3	187	-1.60%
2019/12/04	0	0.00	1	43.55	43.75	-1	198	-0.50%
2019/11/25	0	0.00	2	43.70	43.75	-2	213	-0.94%
2019/11/20	4	43.65	0	0.00	43.85	4	217	1.84%
2019/11/18	13	43.96	0	0.00	43.90	13	224	5.78%
2019/11/07	0	0.00	1	43.70	43.70	-1	261	-0.38%
2019/11/06	0	0.00	4	43.70	43.65	-4	262	-1.53%
2019/11/05	0	0.00	11	43.72	43.80	-11	267	-4.11%
2019/11/04	0	0.00	6	43.73	43.95	-6	271	-2.21%
2019/11/01	0	0.00	23	43.56	43.50	-23	273	-8.40%
2019/10/31	0	0.00	8	43.66	43.60	-8	278	-2.87%
2019/10/30	0	0.00	5	43.75	43.80	-5	276	-1.81%
2019/10/29	0	0.00	5	43.89	43.85	-5	276	-1.81%
2019/10/28	0	0.00	6	44.22	44.15	-6	276	-2.17%
2019/10/25	0	0.00	6	44.04	44.05	-6	282	-2.12%
2019/10/24	0	0.00	5	44.00	44.20	-5	294	-1.70%
2019/10/23	0	0.00	8	43.91	43.80	-8	302	-2.65%
2019/10/22	3	44.02	0	0.00	43.90	3	303	0.99%
2019/10/21	0	0.00	1	43.90	43.90	-1	304	-0.33%
2019/10/18	4	44.63	172	43.57	43.50	-168	301	-55.76%	大賣/鉅額交易
2019/10/17	9	45.04	0	0.00	45.10	9	296	3.03%
2019/10/16	74	44.93	0	0.00	44.90	74	298	24.75%
2019/10/15	9	44.58	0	0.00	45.20	9	301	2.99%
2019/10/14	89	43.89	0	0.00	43.95	89	308	28.82%
2019/10/09	13	44.08	0	0.00	44.10	13	324	4.01%
2019/10/08	13	44.22	0	0.00	44.20	13	335	3.88%
2019/10/07	13	44.31	0	0.00	44.30	13	346	3.76%
2019/10/04	20	44.12	0	0.00	44.10	20	357	5.60%
2019/10/03	3	43.93	2	43.60	43.90	1	365	0.27%
2019/10/02	0	0.00	1	44.10	44.10	-1	368	-0.27%
2019/09/24	0	0.00	24	44.85	44.90	-24	382	-6.28%
2019/09/18	109	45.63	0	0.00	45.65	109	394	27.62%	大買/鉅額交易
2019/08/22	8	44.23	50	44.45	44.35	-42	565	-7.43%
2019/08/20	0	0.00	10	45.54	45.50	-10	575	-1.74%
2019/08/19	8	45.58	8	45.71	45.70	0	588	0.00%
2019/08/15	0	0.00	23	45.27	45.25	-23	607	-3.78%
2019/08/13	0	0.00	4	45.08	44.95	-4	597	-0.67%
2019/08/12	18	44.27	0	0.00	45.00	18	594	3.03%
2019/08/07	0	0.00	16	41.91	41.70	-16	583	-2.74%
2019/07/29	0	0.00	12	42.55	43.25	-12	590	-2.03%
2019/07/26	0	0.00	8	42.31	42.05	-8	584	-1.37%
2019/07/24	5	43.40	0	0.00	43.35	5	563	0.89%
2019/07/18	0	0.00	38	42.89	43.15	-38	573	-6.63%
2019/07/10	0	0.00	34	46.42	46.85	-34	546	-6.22%
2019/07/05	0	0.00	32	46.41	46.70	-32	538	-5.94%
2019/07/04	0	0.00	6	46.25	46.25	-6	537	-1.12%
2019/06/28	34	46.54	0	0.00	46.75	34	520	6.53%
2019/06/25	12	46.14	0	0.00	46.10	12	509	2.35%
2019/06/24	31	46.20	0	0.00	46.45	31	509	6.09%
2019/06/20	5	46.96	45	46.82	46.90	-40	497	-8.04%
2019/06/19	3	47.08	0	0.00	46.65	3	482	0.62%
2019/06/14	0	0.00	9	45.33	45.70	-9	452	-1.99%
2019/06/12	0	0.00	3	45.15	45.10	-3	444	-0.68%
2019/06/10	0	0.00	6	45.01	45.05	-6	419	-1.43%
2019/06/06	0	0.00	5	44.24	44.10	-5	388	-1.29%
2019/06/05	0	0.00	5	44.75	44.60	-5	382	-1.31%
2019/06/04	2	45.40	13	45.05	44.90	-11	373	-2.94%
2019/06/03	33	45.00	0	0.00	45.10	33	365	9.03%
2019/05/31	30	45.23	0	0.00	44.60	30	349	8.58%
2019/05/30	35	43.99	4	43.70	44.60	31	324	9.55%
2019/05/29	18	43.36	10	43.19	43.10	8	307	2.60%
2019/05/28	11	43.99	0	0.00	43.60	11	298	3.68%
2019/05/27	41	43.95	3	43.83	44.00	38	293	12.97%
2019/05/24	70	43.31	3	43.25	43.45	67	282	23.75%
2019/05/23	93	42.63	0	0.00	42.75	93	267	34.78%
2019/05/21	0	0.00	2	40.73	41.00	-2	244	-0.82%
2019/05/20	0	0.00	2	40.93	40.80	-2	242	-0.82%
2019/05/17	0	0.00	3	41.27	41.20	-3	242	-1.24%
2019/05/16	0	0.00	31	41.05	41.20	-31	243	-12.72%
2019/05/14	0	0.00	27	39.87	40.00	-27	238	-11.32%
2019/05/13	0	0.00	3	40.17	40.05	-3	237	-1.26%
2019/05/10	0	0.00	3	40.70	40.60	-3	234	-1.28%
2019/05/09	0	0.00	31	40.12	40.10	-31	229	-13.53%
2019/05/07	0	0.00	17	40.40	40.30	-17	227	-7.49%
2019/05/06	0	0.00	3	40.10	40.10	-3	226	-1.32%
2019/04/26	0	0.00	3	41.07	40.85	-3	214	-1.40%
2019/04/25	0	0.00	3	40.78	41.35	-3	212	-1.41%
2019/04/24	0	0.00	3	40.25	40.50	-3	200	-1.50%
2019/04/18	0	0.00	2	40.18	39.90	-2	185	-1.08%
2019/04/17	0	0.00	2	40.13	40.25	-2	176	-1.14%
2019/04/16	0	0.00	2	39.70	39.95	-2	166	-1.20%
2019/04/12	0	0.00	1	38.50	38.55	-1	148	-0.67%
2019/04/09	0	0.00	1	38.00	38.10	-1	141	-0.71%
2019/04/08	0	0.00	1	37.80	37.85	-1	139	-0.72%
2019/04/01	0	0.00	1	38.10	38.20	-1	137	-0.73%
2019/03/28	0	0.00	1	38.15	38.15	-1	134	-0.74%
2019/03/27	0	0.00	1	37.90	37.90	-1	134	-0.74%
2019/03/25	0	0.00	1	36.95	37.00	-1	124	-0.80%
2019/03/22	0	0.00	1	37.00	37.05	-1	121	-0.83%
2019/03/20	0	0.00	1	36.85	36.95	-1	116	-0.86%
2019/03/19	23	36.85	0	0.00	36.85	23	115	19.91%
2019/03/14	0	0.00	1	36.95	37.00	-1	110	-0.90%
2019/03/13	0	0.00	1	36.95	37.00	-1	110	-0.90%
2019/03/11	0	0.00	1	36.80	36.90	-1	108	-0.92%
2019/03/08	0	0.00	1	36.80	36.80	-1	110	-0.90%
2019/03/06	10	37.06	0	0.00	37.05	10	109	9.13%
2019/03/04	0	0.00	3	36.88	37.00	-3	105	-2.84%
2019/02/27	14	36.75	1	36.85	36.80	13	105	12.35%
2019/02/26	0	0.00	1	36.80	36.70	-1	104	-0.96%
2019/02/25	0	0.00	1	36.90	37.00	-1	100	-1.00%
2019/02/21	21	37.09	1	37.05	37.15	20	97	20.57%
2019/02/20	0	0.00	3	37.22	37.20	-3	96	-3.12%
2019/02/19	0	0.00	1	37.00	37.00	-1	93	-1.07%
2019/02/15	16	36.80	2	36.88	36.65	14	90	15.43%
2019/02/14	27	36.03	23	35.79	36.50	4	86	4.61%
2019/02/13	0	0.00	71	35.71	35.80	-71	86	-82.26%
2019/02/11	0	0.00	56	35.24	35.30	-56	82	-67.65%
2019/01/23	14	35.65	0	0.00	35.70	14	78	17.74%
2019/01/10	10	34.62	0	0.00	34.65	10	110	9.05%
2018/12/20	6	34.61	0	0.00	34.45	6	135	4.42%
2018/12/19	18	34.62	0	0.00	34.55	18	134	13.34%
2018/12/17	13	35.00	0	0.00	34.75	13	145	8.93%
2018/12/14	0	0.00	10	34.81	34.80	-10	148	-6.75%
2018/12/13	4	34.84	0	0.00	34.85	4	154	2.60%
2018/12/07	5	34.66	0	0.00	34.60	5	160	3.11%
2018/12/06	9	34.68	0	0.00	34.65	9	161	5.57%
2018/11/15	0	0.00	26	33.67	33.90	-26	166	-15.61%
2018/11/13	0	0.00	7	33.83	33.90	-7	165	-4.22%
2018/11/12	0	0.00	1	33.85	33.90	-1	165	-0.60%
2018/11/05	33	32.70	17	32.53	32.90	16	166	9.62%
2018/10/30	0	0.00	12	30.90	31.00	-12	164	-7.29%
2018/10/26	0	0.00	27	31.05	30.95	-27	167	-16.16%
2018/10/25	0	0.00	55	30.80	30.60	-55	168	-32.59%
2018/10/24	0	0.00	73	31.27	31.30	-73	167	-43.56%
2018/10/23	0	0.00	176	31.60	31.50	-176	168	-104.59%	大賣/鉅額交易
2018/10/22	0	0.00	29	32.15	32.20	-29	166	-17.42%
2018/10/19	342	31.95	88	32.07	31.95	254	168	151.01%	大買/鉅額交易
2018/10/18	0	0.00	41	32.76	32.75	-41	142	-28.80%
2018/10/17	0	0.00	53	32.65	32.95	-53	144	-36.70%
2018/10/16	0	0.00	50	32.56	32.65	-50	144	-34.72%
2018/10/15	0	0.00	49	32.57	32.75	-49	143	-34.14%
2018/10/12	0	0.00	51	32.71	32.80	-51	142	-35.67%
2018/10/11	0	0.00	68	32.53	32.60	-68	139	-48.72%
2018/10/09	0	0.00	15	33.99	33.90	-15	131	-11.40%
2018/10/04	0	0.00	2	34.38	34.40	-2	133	-1.50%
2018/10/03	0	0.00	16	34.39	34.50	-16	136	-11.68%
2018/10/02	0	0.00	39	34.51	34.40	-39	139	-27.92%
2018/09/28	1	35.15	19	34.67	34.65	-18	140	-12.84%
2018/09/27	6	35.09	12	34.96	35.00	-6	133	-4.48%
2018/09/26	5	35.45	7	35.26	35.05	-2	133	-1.49%
2018/09/25	6	35.42	0	0.00	35.75	6	133	4.49%
2018/09/21	24	35.23	10	35.01	34.85	14	128	10.87%
2018/09/20	33	35.13	0	0.00	35.00	33	122	26.97%
2018/09/19	86	34.72	0	0.00	35.10	86	119	71.95%
2018/09/18	14	35.00	0	0.00	34.80	14	113	12.31%
2018/09/17	15	35.08	0	0.00	35.20	15	111	13.51%
2018/09/12	31	34.45	12	34.36	34.45	19	109	17.36%
2018/09/11	17	34.59	0	0.00	34.65	17	109	15.54%
2018/09/05	1	35.25	0	0.00	34.70	1	106	0.94%
2018/09/04	5	35.02	0	0.00	35.15	5	105	4.73%
2018/09/03	4	34.78	0	0.00	34.75	4	105	3.78%
2018/08/31	4	34.80	0	0.00	34.65	4	105	3.78%
2018/08/30	4	34.79	0	0.00	34.75	4	105	3.79%
2018/08/29	5	34.79	16	34.79	34.70	-11	106	-10.33%
2018/08/28	5	34.75	0	0.00	34.60	5	108	4.62%
2018/08/27	5	34.72	0	0.00	34.60	5	109	4.55%
2018/08/24	5	34.85	0	0.00	34.70	5	111	4.50%
2018/08/23	5	34.99	0	0.00	34.90	5	111	4.50%
2018/08/22	4	35.03	0	0.00	34.95	4	112	3.57%
2018/08/21	5	35.04	0	0.00	35.00	5	112	4.44%
2018/08/01	0	0.00	22	35.08	35.05	-22	119	-18.36%
2018/07/23	1	33.30	0	0.00	33.60	1	107	0.93%
2018/06/21	0	0.00	4	34.89	34.75	-4	96	-4.13%
2018/06/19	0	0.00	8	34.54	34.50	-8	99	-8.06%
2018/06/13	0	0.00	32	34.58	34.55	-32	100	-31.80%
2018/06/06	3	36.08	0	0.00	36.00	3	103	2.89%
2018/06/05	5	35.72	0	0.00	35.80	5	102	4.89%
2018/06/04	5	34.89	0	0.00	35.30	5	100	4.99%
2018/06/01	5	34.37	7	34.31	34.30	-2	98	-2.02%
2018/05/31	0	0.00	17	34.28	34.20	-17	97	-17.42%
2018/05/29	0	0.00	15	34.34	34.45	-15	97	-15.37%
2018/05/23	0	0.00	10	34.55	34.70	-10	97	-10.22%
2018/05/02	1	35.70	0	0.00	35.85	1	133	0.75%
2018/04/19	0	0.00	18	36.13	36.30	-18	153	-11.74%
2018/04/18	0	0.00	4	36.10	36.10	-4	154	-2.60%
2018/03/26	0	0.00	12	36.59	36.60	-12	167	-7.15%
2018/03/12	44	36.94	0	0.00	37.00	44	176	24.94%
2018/03/05	0	0.00	37	36.76	36.80	-37	188	-19.62%
2018/02/23	1	37.05	0	0.00	37.05	1	198	0.50%
2018/02/21	0	0.00	28	36.55	36.40	-28	201	-13.87%
2018/02/12	0	0.00	76	36.11	36.00	-76	200	-37.85%
2018/02/07	0	0.00	16	36.23	36.45	-16	199	-8.01%
2018/02/06	0	0.00	3	36.12	35.50	-3	199	-1.51%
2018/02/05	26	37.30	0	0.00	37.20	26	188	13.78%
2018/01/30	1	37.75	0	0.00	37.75	1	179	0.56%
2018/01/16	7	38.48	0	0.00	38.45	7	174	4.01%
2018/01/12	0	0.00	2	38.20	38.20	-2	179	-1.12%
2018/01/11	0	0.00	23	37.94	38.05	-23	179	-12.79%
2018/01/10	14	37.88	19	37.83	37.85	-5	178	-2.80%
2018/01/09	0	0.00	11	37.81	37.75	-11	180	-6.10%
2018/01/04	0	0.00	24	37.48	37.60	-24	184	-12.98%