福興 (9924)-永豐金券商分點個股進出

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
53.4
漲跌
--
漲幅
0.00%
成交量
83張
產業
上市居家生活
270人加入追蹤

立即追蹤
本地時間:13:30(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－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	6	53.67	0	0.00	53.40	6	396	1.51%
2024/11/19	26.4	54.23	5	54.28	54.20	21.4	396	5.41%
2024/11/18	23	53.61	32	53.51	53.50	-9	396	-2.27%
2024/11/15	2	53.70	1	53.80	53.50	1	396	0.25%
2024/11/14	13.6	54.10	29	53.96	53.70	-15.4	396	-3.88%
2024/11/13	8	53.75	1	53.70	53.40	7	393	1.78%
2024/11/12	27.5	54.23	17	54.29	53.70	10.5	390	2.69%
2024/11/11	11.1	54.09	105	56.39	59.00	-93.9	377	-24.85%	大賣/
2024/11/08	2	55.20	18	55.55	56.00	-16	361	-4.43%
2024/11/07	2	54.35	32	55.06	54.90	-30	348	-8.60%
2024/11/06	7.6	53.90	3	54.03	53.60	4.6	338	1.36%
2024/11/05	15.3	53.79	17	53.73	53.40	-1.7	337	-0.51%
2024/11/04	5.2	53.71	6	54.23	53.80	-0.8	339	-0.23%
2024/11/01	8	53.54	20	53.45	54.10	-12	347	-3.46%
2024/10/30	2	53.25	6	53.13	52.80	-4	344	-1.16%
2024/10/29	3	53.47	3	53.47	53.50	0	344	0.00%
2024/10/28	1.4	53.91	5	53.90	53.80	-3.6	352	-1.03%
2024/10/25	3	53.74	0	0.00	53.70	3	362	0.84%
2024/10/24	12	53.97	2	54.10	54.00	10	379	2.64%
2024/10/23	0	0.00	3	53.97	53.90	-3	399	-0.75%
2024/10/22	4	54.15	0	0.00	54.10	4	432	0.93%
2024/10/21	3	54.20	0	0.00	54.10	3	438	0.68%
2024/10/18	11	55.45	8	55.70	54.50	3	439	0.68%
2024/10/17	4	56.23	5	56.16	56.00	-1	438	-0.23%
2024/10/16	7	55.31	11	55.66	57.60	-4	434	-0.92%
2024/10/15	6	54.67	14	54.64	54.60	-8	395	-2.02%
2024/10/14	9	54.11	20	53.89	54.00	-11	396	-2.77%
2024/10/11	2.1	58.13	0.1	58.32	58.20	2	380	0.52%
2024/10/09	0	0.00	6	58.58	58.50	-6	386	-1.55%
2024/10/08	10	59.58	5	58.80	59.10	5	386	1.30%
2024/10/07	3.1	59.60	6.1	60.12	61.00	-3	380	-0.80%
2024/10/04	4	56.70	7.1	56.94	57.30	-3.1	349	-0.89%
2024/10/01	4	56.60	2	56.60	56.70	2	348	0.57%
2024/09/30	4	57.00	0.1	56.80	57.00	3.9	351	1.11%
2024/09/27	3	57.10	0.1	57.00	57.00	2.9	355	0.81%
2024/09/26	5	57.08	0.1	57.00	57.00	4.9	367	1.34%
2024/09/25	4	57.20	0	0.00	57.10	4	371	1.08%
2024/09/24	1	56.90	0	0.00	57.00	1	368	0.27%
2024/09/23	2.2	56.81	1	56.60	57.00	1.2	371	0.32%
2024/09/20	6	56.30	0	0.00	56.30	6	366	1.64%
2024/09/19	5.4	56.05	1	56.00	56.20	4.4	365	1.21%
2024/09/18	4.9	55.94	0	0.00	55.90	4.9	368	1.33%
2024/09/16	2	55.60	0	0.00	55.70	2	371	0.54%
2024/09/13	1	55.10	0	55.10	55.20	1	374	0.27%
2024/09/12	9.5	54.52	0	0.00	54.50	9.5	378	2.50%
2024/09/11	1	54.00	4	54.30	54.10	-3	383	-0.78%
2024/09/10	6	53.73	0	0.00	53.50	6	389	1.55%
2024/09/09	1	53.20	10	53.38	53.90	-9	393	-2.29%
2024/09/06	1.7	53.77	2	53.75	54.00	-0.3	403	-0.06%
2024/09/05	0	0.00	3	53.50	53.30	-3	445	-0.67%
2024/09/04	11.6	53.79	8	53.74	53.40	3.6	469	0.77%
2024/09/03	0	0.00	2	54.96	54.70	-2	473	-0.43%
2024/09/02	1.9	55.03	19	55.03	54.80	-17.1	487	-3.51%
2024/08/30	2	54.65	7	54.79	54.60	-5	501	-1.00%
2024/08/29	19.7	54.85	1	54.60	54.70	18.7	507	3.69%
2024/08/28	7	54.69	1	54.70	54.50	6	514	1.17%
2024/08/27	6.6	54.99	1	54.80	55.10	5.6	516	1.09%
2024/08/26	1.2	55.10	2	54.90	55.00	-0.8	522	-0.15%
2024/08/23	2	54.10	1	54.50	54.50	1	521	0.19%
2024/08/21	3	54.40	2	54.60	54.50	1	534	0.19%
2024/08/20	50	54.38	0	0.00	54.00	50	538	9.29%
2024/08/19	0	0.00	5	54.70	54.10	-5	550	-0.91%
2024/08/16	8	54.69	0	0.00	54.20	8	555	1.44%
2024/08/15	5	54.38	0.1	54.70	54.70	4.9	560	0.87%
2024/08/14	6	54.30	1	54.40	54.10	5	566	0.88%
2024/08/13	4	54.03	0	0.00	54.00	4	574	0.70%
2024/08/12	0	0.00	1	54.00	54.00	-1	577	-0.17%
2024/08/09	2	52.80	10	52.69	52.60	-8	581	-1.38%
2024/08/08	0	0.00	5	52.06	52.50	-5	586	-0.85%
2024/08/07	0	0.00	1	52.61	52.60	-1	610	-0.17%
2024/08/06	18.1	51.46	5	51.70	51.90	13.1	617	2.13%
2024/08/05	16	52.19	1	51.80	51.40	15	616	2.44%
2024/08/02	1	55.50	5	55.42	55.70	-4	624	-0.64%
2024/08/01	8	56.14	0	0.00	56.10	8	647	1.23%
2024/07/31	0	0.00	25.8	55.73	56.10	-25.8	688	-3.75%
2024/07/30	141.5	55.96	1.6	55.75	55.80	140	698	20.04%	大買/鉅額交易
2024/07/29	121.4	56.17	3.8	56.12	56.20	117.6	712	16.50%	大買/鉅額交易
2024/07/26	122.4	55.08	8.4	54.49	55.90	114	704	16.19%	大買/鉅額交易
2024/07/23	12.9	55.02	7.1	54.82	55.30	5.8	688	0.84%
2024/07/22	6.6	52.05	0	0.00	52.20	6.6	655	1.00%
2024/07/19	0	0.00	0.1	52.60	52.70	-0.1	651	-0.02%
2024/07/18	3.9	52.88	7.1	52.69	53.00	-3.2	656	-0.48%
2024/07/17	31.2	52.83	10	52.60	52.90	21.2	658	3.23%
2024/07/16	5.1	52.53	1	52.60	52.60	4.1	661	0.62%
2024/07/15	1	51.90	2	51.90	52.60	-1	667	-0.15%
2024/07/12	51	51.79	0	0.00	51.80	51	666	7.65%
2024/07/11	1.4	51.93	4	51.91	51.80	-2.6	670	-0.39%
2024/07/10	3	52.40	0	0.00	52.60	3	672	0.45%
2024/07/09	0.1	52.40	7	52.16	52.40	-6.9	677	-1.01%
2024/07/08	1.1	52.60	4	52.50	52.60	-3	684	-0.43%
2024/07/05	1.1	53.01	0	0.00	53.00	1.1	690	0.16%
2024/07/04	3.1	53.07	0	0.00	53.10	3.1	693	0.44%
2024/07/03	0.1	53.10	22	52.88	53.00	-21.9	691	-3.17%
2024/07/02	5.7	52.06	8.6	52.06	52.10	-2.9	686	-0.43%
2024/07/01	44	53.02	0	0.00	52.90	44	676	6.51%
2024/06/28	0	0.00	2	53.50	53.10	-2	679	-0.29%
2024/06/27	1	52.90	0	0.00	52.90	1	680	0.15%
2024/06/26	1	53.40	0	0.00	53.50	1	676	0.15%
2024/06/25	0	0.00	13	53.51	53.70	-13	680	-1.91%
2024/06/24	0	53.10	0	0.00	53.20	0	681	0.00%
2024/06/21	4.1	53.36	20	53.45	53.60	-15.9	681	-2.33%
2024/06/20	6	52.83	17	52.86	53.20	-11	676	-1.63%
2024/06/19	1.1	52.61	4	52.80	52.70	-3	673	-0.44%
2024/06/18	9.3	52.78	0	0.00	52.70	9.3	670	1.38%
2024/06/17	17.2	53.02	180	52.89	52.80	-162.8	667	-24.37%	大賣/鉅額交易
2024/06/14	2.1	53.40	7.1	53.44	53.30	-5.1	665	-0.76%
2024/06/13	3	53.00	0.9	53.27	52.80	2.1	669	0.31%
2024/06/12	14.1	52.75	3.6	52.98	52.70	10.5	672	1.56%
2024/06/11	5.7	56.89	402	56.68	56.70	-396.3	638	-62.07%	大賣/鉅額交易
2024/06/07	1	57.50	4	57.10	57.10	-3	623	-0.48%
2024/06/06	2.4	56.09	10	56.43	56.60	-7.6	623	-1.22%
2024/06/05	5.2	57.17	3	56.90	56.80	2.2	610	0.36%
2024/06/04	3.3	57.62	1.1	57.70	57.60	2.1	607	0.35%
2024/06/03	1.1	57.50	1.1	57.42	57.80	0	625	0.00%
2024/05/31	2	56.60	0	0.00	56.50	2	620	0.32%
2024/05/30	2	56.30	1	56.40	56.30	1	627	0.16%
2024/05/29	2	56.60	1	56.60	56.80	1	630	0.16%
2024/05/28	1	56.70	11	56.90	56.90	-10	636	-1.57%
2024/05/27	2	56.20	6	56.30	56.40	-4	634	-0.63%
2024/05/24	3	56.07	5	55.90	55.90	-2	635	-0.31%
2024/05/23	14.1	55.30	1	55.90	55.30	13.1	635	2.06%
2024/05/22	3	56.07	2	56.20	55.90	1	629	0.16%
2024/05/21	1.2	56.16	0	0.00	56.10	1.2	631	0.19%
2024/05/20	0	56.90	2	56.80	56.60	-2	640	-0.31%
2024/05/17	1.1	56.92	0	0.00	57.00	1.1	639	0.17%
2024/05/16	1	56.90	0	0.00	56.90	1	648	0.15%
2024/05/15	8.1	56.70	1	56.90	56.60	7.1	668	1.06%
2024/05/14	11.3	56.99	5	56.50	57.00	6.3	679	0.92%
2024/05/13	18.1	57.36	16.1	57.11	57.30	2	684	0.29%
2024/05/10	7	59.51	0	0.00	60.00	7	687	1.02%
2024/05/08	19	59.89	0	0.00	60.00	19	687	2.76%
2024/05/07	20	59.68	4.1	60.83	61.40	15.9	666	2.39%
2024/05/06	19	60.12	86	59.07	59.00	-67	640	-10.47%
2024/05/03	61.1	56.25	27	56.62	56.70	34.1	597	5.71%
2024/05/02	59	55.09	12.1	55.20	55.10	47	579	8.11%
2024/04/30	23	54.27	2	54.30	53.80	21	560	3.75%
2024/04/29	2	54.00	13	53.98	54.10	-11	555	-1.98%
2024/04/26	0	0.00	4.2	53.90	53.90	-4.2	554	-0.75%
2024/04/25	0.1	53.80	11	53.60	53.80	-10.9	555	-1.96%
2024/04/24	3	52.81	8	53.40	53.60	-5	558	-0.89%
2024/04/23	5.1	53.62	2.1	53.30	53.70	3	567	0.53%
2024/04/22	2	52.75	2	52.45	52.80	0	571	0.00%
2024/04/19	53.1	52.57	7.2	52.60	52.90	45.9	566	8.10%
2024/04/18	0.1	53.35	0	0.00	53.30	0.1	563	0.01%
2024/04/17	36	52.59	6	52.30	52.90	30	584	5.14%
2024/04/16	11.2	52.03	1	52.10	52.00	10.2	578	1.76%
2024/04/15	3.6	53.19	1	53.10	53.10	2.6	569	0.45%
2024/04/12	1.2	54.10	2	53.90	53.50	-0.8	569	-0.14%
2024/04/11	1.2	54.88	2	54.75	54.40	-0.8	565	-0.15%
2024/04/10	3	55.23	0.1	55.50	55.30	2.9	563	0.51%
2024/04/09	3	55.10	0	55.00	55.00	3	565	0.53%
2024/04/08	0.2	54.75	0	0.00	55.00	0.2	565	0.04%
2024/04/03	0.2	54.79	8.4	54.82	54.60	-8.2	571	-1.44%
2024/04/02	0	55.00	3.4	55.01	55.30	-3.4	572	-0.59%
2024/04/01	14	54.11	6	54.02	54.40	8	572	1.40%
2024/03/29	1.1	54.00	3	54.03	53.90	-1.9	576	-0.33%
2024/03/28	0	0.00	95.3	53.80	54.10	-95.3	588	-16.20%
2024/03/27	1	53.40	5	53.60	53.80	-4	592	-0.67%
2024/03/26	30	53.62	15.1	53.67	53.60	14.9	596	2.50%
2024/03/25	2	53.55	0	0.00	53.70	2	605	0.33%
2024/03/21	9	53.68	0	0.00	53.80	9	610	1.47%
2024/03/20	1.1	53.02	8.6	53.40	53.40	-7.6	615	-1.23%
2024/03/19	19	53.18	0	0.00	53.10	19	615	3.09%
2024/03/18	6	52.78	4	53.05	53.40	2	612	0.33%
2024/03/15	8.2	53.46	3	54.03	53.10	5.2	611	0.85%
2024/03/14	3	54.27	2	54.50	54.60	1	602	0.17%
2024/03/13	5	53.50	4	53.73	54.30	1	596	0.16%
2024/03/12	2	53.30	1.1	53.47	53.50	0.9	587	0.15%
2024/03/11	1	52.70	15	52.41	52.70	-14	586	-2.39%
2024/03/08	1	52.70	10.4	52.72	53.10	-9.4	594	-1.58%
2024/03/07	1	52.70	27.2	53.09	52.70	-26.2	594	-4.40%
2024/03/06	3	52.03	1	51.90	52.00	2	588	0.34%
2024/03/05	88	51.86	5	52.06	52.30	83	589	14.07%
2024/03/04	3.2	50.98	0	0.00	51.00	3.2	585	0.55%
2024/03/01	110	51.14	0	0.00	51.10	110	581	18.93%	大買/鉅額交易
2024/02/29	6	51.83	2	52.30	51.70	4	575	0.69%
2024/02/27	44	51.71	12	51.96	52.10	32	574	5.57%
2024/02/26	66	52.04	24.1	51.94	52.00	41.9	571	7.34%
2024/02/23	16.2	52.59	1	52.70	52.20	15.2	571	2.65%
2024/02/22	13.1	52.87	1	52.90	53.00	12.1	571	2.12%
2024/02/21	0.1	51.49	1.3	52.58	52.70	-1.2	568	-0.22%
2024/02/20	5.1	51.28	1	51.50	51.10	4.1	557	0.74%
2024/02/19	1.2	51.53	7	51.87	51.80	-5.8	558	-1.03%
2024/02/16	20	49.96	42.1	50.80	51.60	-22.1	559	-3.95%
2024/02/15	11	49.44	11	49.30	50.00	0	542	0.00%
2024/02/05	6	49.83	0	0.00	50.10	6	535	1.12%
2024/02/02	1	50.00	1.1	49.54	49.60	-0.1	539	-0.01%
2024/02/01	0	0.00	0	49.40	49.30	0	524	0.00%
2024/01/31	0.2	48.83	0	0.00	48.55	0.2	536	0.03%
2024/01/30	0.1	49.30	0	0.00	49.20	0.1	570	0.01%
2024/01/29	40	49.00	0	49.15	49.05	40	689	5.80%
2024/01/26	30	49.14	0	0.00	48.80	30	697	4.30%
2024/01/25	30	49.31	0.1	49.55	49.20	29.9	697	4.29%
2024/01/24	30	49.27	0	0.00	49.35	30	697	4.30%
2024/01/23	0	0.00	0.1	49.40	49.25	-0.1	692	-0.01%
2024/01/22	1	48.90	2	49.10	49.20	-1	688	-0.15%
2024/01/18	0	0.00	7	48.95	49.10	-7	682	-1.03%
2024/01/17	46	48.93	4	48.86	49.50	42	676	6.20%
2024/01/16	31	48.96	10	48.77	49.10	21	661	3.17%
2024/01/15	1	48.75	0	0.00	49.00	1	653	0.15%
2024/01/12	2	48.90	7.1	48.84	48.90	-5	656	-0.77%
2024/01/11	2	48.40	2	48.60	49.05	0	651	0.00%
2024/01/10	0	0.00	2	48.15	48.15	-2	630	-0.32%
2024/01/09	0	0.00	1	48.00	48.10	-1	630	-0.16%
2024/01/08	3	47.93	0	0.00	48.05	3	630	0.48%
2024/01/05	3	47.40	204	47.41	47.50	-201	632	-31.77%	大賣/鉅額交易
2024/01/04	34	47.75	32	47.65	47.55	2	646	0.31%
2024/01/03	1	47.60	0	0.00	47.70	1	639	0.16%
2024/01/02	1.1	47.61	2	47.63	48.00	-0.9	635	-0.14%
2023/12/29	2	47.85	3	47.97	47.85	-1	633	-0.16%
2023/12/27	3	48.12	0	0.00	48.60	3	626	0.48%
2023/12/25	4.1	47.60	2	48.00	47.50	2.1	614	0.33%
2023/12/21	1	49.30	6	49.43	49.50	-5	593	-0.84%
2023/12/20	1	49.40	0	49.55	49.50	1	586	0.17%
2023/12/18	0	0.00	4	48.65	48.45	-4	567	-0.70%
2023/12/14	1	47.85	0	0.00	48.30	1	555	0.18%
2023/12/13	0	0.00	1	47.80	47.80	-1	553	-0.18%
2023/12/12	17	47.39	0.1	47.45	47.50	17	551	3.08%
2023/12/11	2	47.40	6	47.55	47.55	-4	543	-0.74%
2023/12/07	0	0.00	4	47.80	47.85	-4	534	-0.75%
2023/12/06	1	47.65	0	0.00	47.90	1	534	0.19%
2023/12/05	12	48.08	204	48.06	48.00	-192	526	-36.47%	大賣/鉅額交易
2023/12/04	7	48.99	0	0.00	48.95	7	510	1.37%
2023/12/01	5.2	49.40	0.3	48.75	50.00	4.9	497	0.99%
2023/11/30	0	48.55	0	0.00	48.55	0	478	0.01%
2023/11/27	5	48.62	7.1	48.41	48.35	-2.1	462	-0.44%
2023/11/24	1	48.05	110	48.16	48.25	-109	457	-23.82%	大賣/鉅額交易
2023/11/23	1	48.20	1	48.15	48.25	0	454	0.00%
2023/11/21	1	48.10	0	0.00	48.35	1	441	0.23%
2023/11/20	2	48.23	200	48.30	48.35	-198	434	-45.58%	大賣/鉅額交易
2023/11/17	3	48.35	1	48.50	48.45	2	427	0.47%
2023/11/16	3	48.25	10	48.20	48.60	-7	422	-1.66%
2023/11/15	10.8	48.70	1.3	48.98	48.60	9.5	413	2.30%
2023/11/14	3	48.15	2	48.30	48.20	1	396	0.26%
2023/11/13	24.1	48.04	7	48.04	48.25	17.1	388	4.40%
2023/11/10	0	0.00	102	48.00	48.15	-102	380	-26.83%	大賣/鉅額交易
2023/11/09	0	0.00	2	48.27	48.30	-2	364	-0.56%
2023/11/08	5	48.36	1.2	48.25	48.30	3.8	353	1.09%
2023/11/07	7.1	47.51	2.3	47.61	48.00	4.8	332	1.44%
2023/11/06	64	47.60	49.1	48.26	47.50	14.9	291	5.11%
2023/11/03	0	44.30	2.1	44.31	44.40	-2.1	171	-1.21%
2023/11/01	0	0.00	1	43.15	43.10	-1	162	-0.62%
2023/10/31	1.2	43.30	0	0.00	43.20	1.2	160	0.76%
2023/10/26	1	43.05	0	0.00	43.15	1	159	0.63%
2023/10/20	1	43.05	1	43.15	43.15	0	154	0.00%
2023/10/19	0	0.00	13	43.57	43.70	-13	149	-8.68%
2023/10/18	2	43.65	0	0.00	43.55	2	148	1.35%
2023/10/17	1	43.90	0	0.00	43.70	1	146	0.68%
2023/10/13	4	44.10	10	43.75	43.90	-6	139	-4.29%
2023/10/12	3	44.15	1	44.55	43.95	2	130	1.53%
2023/10/11	1	42.60	0.7	42.55	42.65	0.3	109	0.29%
2023/10/06	10.1	42.45	0	0.00	42.45	10.1	107	9.42%
2023/10/04	30	42.58	0	0.00	42.55	30	104	28.80%
2023/10/03	1	42.60	33	42.74	42.60	-32	101	-31.56%
2023/10/02	1	42.95	0	0.00	42.95	1	99	1.01%
2023/09/21	0	0.00	1	42.60	42.95	-1	96	-1.03%
2023/09/19	1.1	43.00	0	0.00	42.90	1.1	95	1.09%
2023/09/18	1	42.90	1	42.95	42.95	0	96	0.00%
2023/09/15	1	43.10	0	0.00	42.90	1	97	1.03%
2023/09/13	0	0.00	1	43.00	43.00	-1	98	-1.02%
2023/09/12	2	42.73	0	0.00	42.75	2	99	2.01%
2023/09/11	2	42.80	0	0.00	42.70	2	103	1.93%
2023/09/07	0.2	42.83	2	42.55	42.55	-1.8	122	-1.47%
2023/09/06	0	0.00	1	42.65	42.65	-1	144	-0.69%
2023/09/05	1	42.70	0	0.00	42.75	1	152	0.66%
2023/09/04	0.1	42.75	1	42.80	42.90	-0.9	155	-0.58%
2023/08/31	0	0.00	1	42.75	42.70	-1	164	-0.61%
2023/08/22	1	41.90	0	0.00	42.05	1	180	0.55%
2023/08/18	0	0.00	1	42.00	42.00	-1	180	-0.55%
2023/08/17	3	41.98	50	41.93	42.20	-47	179	-26.11%
2023/08/16	18.1	42.00	0	0.00	42.00	18.1	179	10.06%
2023/08/11	0	0.00	13.2	42.67	42.70	-13.2	175	-7.54%
2023/08/09	7	42.86	0	0.00	42.85	7	172	4.05%
2023/08/07	2	42.83	0	0.00	42.85	2	171	1.17%
2023/08/01	8	42.75	1	42.75	42.80	7	169	4.12%
2023/07/31	2	42.80	4	42.75	42.75	-2	169	-1.18%
2023/07/25	0	0.00	1	42.85	42.85	-1	167	-0.60%
2023/07/21	0	0.00	0.1	43.02	42.85	-0.1	166	-0.06%
2023/07/20	2.2	42.91	1	42.90	42.90	1.2	167	0.74%
2023/07/19	2	42.75	0	0.00	42.75	2	168	1.19%
2023/07/18	1	42.75	2	42.78	42.75	-1	171	-0.58%
2023/07/17	0	0.00	3	42.90	42.80	-3	171	-1.75%
2023/07/14	0	0.00	0	43.05	43.00	0	172	-0.02%
2023/07/13	3.2	42.92	0	0.00	42.85	3.2	172	1.86%
2023/07/12	2	42.70	1	42.80	42.85	1	171	0.58%
2023/07/11	2.1	42.73	0	0.00	42.75	2.1	171	1.22%
2023/07/10	4	42.80	0	0.00	42.80	4	173	2.30%
2023/07/05	2	42.90	0.1	42.95	42.90	1.9	174	1.07%
2023/07/03	1	42.85	0	0.00	42.85	1	173	0.58%
2023/06/30	0.1	42.80	0	0.00	42.75	0.1	173	0.06%
2023/06/27	0	0.00	1	42.60	42.70	-1	174	-0.57%
2023/06/21	0	42.40	0	0.00	42.55	0	171	0.02%
2023/06/20	1.1	42.26	0.1	42.35	42.20	1	172	0.60%
2023/06/19	0	0.00	1	42.35	42.25	-1	171	-0.58%
2023/06/16	1	42.20	83	42.25	42.30	-82	170	-48.02%
2023/06/15	3	42.32	121	42.35	42.35	-118	169	-69.74%	大賣/鉅額交易
2023/06/14	1	42.40	117	42.41	42.45	-116	165	-69.91%	大賣/鉅額交易
2023/06/13	2.3	42.09	15	42.25	42.25	-12.7	164	-7.73%
2023/06/12	334.1	45.10	29	45.13	45.20	305.1	148	205.68%	大買/鉅額交易
2023/06/09	1	44.80	1	44.80	44.85	0	126	0.00%
2023/06/06	2	44.70	0	0.00	44.70	2	131	1.52%
2023/06/02	51	44.33	0	0.00	44.45	51	127	40.07%
2023/06/01	0	0.00	1	44.30	44.20	-1	127	-0.78%
2023/05/31	0	44.40	10	44.29	44.25	-10	129	-7.71%
2023/05/29	0	0.00	1	44.00	44.00	-1	124	-0.80%
2023/05/25	4	43.80	1	43.85	43.80	3	124	2.41%
2023/05/23	3	43.90	0	0.00	43.80	3	126	2.37%
2023/05/22	1	43.85	0	0.00	43.75	1	127	0.78%
2023/05/17	18	43.88	0	0.00	43.95	18	128	13.99%
2023/05/10	0	0.00	9.1	43.69	43.65	-9.1	128	-7.08%
2023/05/09	0	0.00	0.1	43.70	43.65	-0.1	129	-0.08%
2023/05/08	1	43.55	0	0.00	43.65	1	129	0.77%
2023/04/28	0	0.00	1	43.45	43.40	-1	135	-0.74%
2023/04/25	0	0.00	15	43.19	43.00	-15	135	-11.04%
2023/04/24	0	0.00	5	43.10	43.15	-5	135	-3.70%
2023/04/21	3	43.17	2	43.20	43.15	1	134	0.74%
2023/04/18	0	0.00	0.1	44.00	43.95	-0.1	134	-0.07%
2023/04/13	1	43.70	0	44.10	43.80	1	138	0.72%
2023/04/12	6	43.97	0	0.00	44.00	6	138	4.34%
2023/04/11	4	44.04	0	0.00	44.00	4	137	2.90%
2023/03/29	1	43.75	0	0.00	43.80	1	134	0.75%
2023/03/27	0.1	43.85	0.1	43.95	43.90	-0.1	135	-0.05%
2023/03/24	1	43.90	0	0.00	43.90	1	135	0.74%
2023/03/23	0	0.00	0.1	44.10	43.85	-0.1	135	-0.07%
2023/03/17	0	0.00	0	43.45	43.35	0	135	0.00%
2023/03/16	0	0.00	11	43.28	43.40	-11	134	-8.17%
2023/03/14	0	0.00	1	43.70	43.55	-1	133	-0.75%
2023/03/13	0	43.30	0	0.00	43.65	0	133	0.02%
2023/03/10	1.1	43.70	1	43.70	43.85	0.1	129	0.06%
2023/03/09	4	44.55	2	44.60	44.35	2	124	1.59%
2023/03/08	10	43.84	0	0.00	43.80	10	114	8.74%
2023/03/07	1	43.90	0	0.00	43.80	1	113	0.88%
2023/03/06	5.3	43.93	2	43.95	43.90	3.3	110	2.95%
2023/03/03	0.1	43.50	0	0.00	43.35	0.1	107	0.09%
2023/02/23	2	42.75	0	0.00	42.75	2	104	1.92%
2023/02/22	0	0.00	1	42.50	42.65	-1	103	-0.97%
2023/02/21	0	0.00	4	42.65	42.65	-4	102	-3.92%
2023/02/17	2	42.35	3	42.45	42.40	-1	107	-0.93%
2023/02/16	2	42.30	0	0.00	42.35	2	108	1.84%
2023/02/15	0	42.30	0	0.00	42.30	0	109	0.01%
2023/02/14	1	42.25	0	0.00	42.20	1	110	0.91%
2023/02/13	0.1	42.20	0	0.00	42.25	0.1	111	0.09%
2023/02/09	0.1	42.23	0	0.00	42.15	0.1	118	0.06%
2023/02/07	0	0.00	0	42.90	42.15	0	118	-0.02%
2023/02/06	2.1	42.15	5	42.18	42.25	-2.9	117	-2.50%
2023/02/03	0	42.49	2	42.28	42.25	-2	117	-1.66%
2023/02/02	0	0.00	1	42.50	42.40	-1	116	-0.86%
2023/02/01	0	0.00	4	42.34	42.50	-4	115	-3.47%
2023/01/30	4.1	42.07	0	0.00	42.00	4.1	113	3.59%
2023/01/16	1	41.95	0	0.00	41.90	1	112	0.89%
2023/01/13	5	41.97	0	0.00	41.75	5	114	4.38%
2023/01/11	17	41.80	0	0.00	41.75	17	162	10.48%
2023/01/10	1	41.90	6	41.95	41.95	-5	165	-3.03%
2023/01/09	1	42.10	0	0.00	42.10	1	164	0.61%
2023/01/06	1	41.90	0	0.00	41.95	1	162	0.61%
2023/01/05	2	41.90	24	41.87	41.95	-22	165	-13.30%
2023/01/04	1	41.35	0	0.00	41.55	1	164	0.61%
2022/12/30	0.2	41.26	45	41.06	41.00	-44.8	170	-26.25%
2022/12/29	0	41.40	0	0.00	41.30	0	169	0.02%
2022/12/28	1	41.40	24	41.28	41.25	-23	169	-13.58%
2022/12/27	3	41.52	0	0.00	41.50	3	169	1.77%
2022/12/22	0	0.00	1	41.25	41.35	-1	170	-0.59%
2022/12/21	0	0.00	2	41.15	41.15	-2	173	-1.15%
2022/12/19	0	0.00	3	41.43	41.50	-3	175	-1.71%
2022/12/16	0	41.50	3	41.63	41.50	-3	176	-1.69%
2022/12/14	32	41.80	14	41.80	41.90	18	178	10.06%
2022/12/08	1	41.55	0	0.00	41.55	1	186	0.54%
2022/11/28	0	0.00	1	41.65	41.65	-1	217	-0.46%
2022/11/25	0.1	41.80	8	41.68	41.60	-8	217	-3.65%
2022/11/18	0	0.00	2	41.20	41.20	-2	220	-0.91%
2022/11/16	0.1	41.45	0	0.00	40.90	0.1	221	0.02%
2022/11/15	0	0.00	3	41.77	42.00	-3	217	-1.38%
2022/11/14	0	0.00	1	42.00	41.85	-1	217	-0.46%
2022/11/09	0	0.00	15	41.35	41.45	-15	214	-7.01%
2022/11/07	0	0.00	5	41.20	41.40	-5	211	-2.37%
2022/11/04	0	0.00	26	40.14	40.35	-26	206	-12.58%
2022/11/03	0	0.00	6	40.08	40.05	-6	207	-2.89%
2022/11/02	0	0.00	2	40.45	40.35	-2	208	-0.96%
2022/11/01	4	40.21	0	0.00	40.10	4	208	1.91%
2022/10/31	1	40.00	0	0.00	40.05	1	209	0.48%
2022/10/28	3	40.10	0	0.00	40.10	3	209	1.43%
2022/10/27	6	40.10	0	0.00	40.30	6	209	2.86%
2022/10/26	5	40.10	0	0.00	40.15	5	208	2.39%
2022/10/25	0.1	39.90	0	0.00	39.80	0.1	210	0.02%
2022/10/21	6	39.10	0	0.00	39.70	6	209	2.86%
2022/10/20	1	40.21	0	0.00	38.90	1	208	0.50%
2022/10/19	0	0.00	1	40.40	40.55	-1	161	-0.62%
2022/10/17	0	39.95	0	0.00	40.45	0	157	0.02%
2022/10/13	6	40.23	0	0.00	40.05	6	155	3.87%
2022/10/11	1	40.22	0	0.00	40.45	1	149	0.69%
2022/10/07	0	0.00	21	41.19	41.15	-21	144	-14.54%
2022/10/04	25	41.38	0	0.00	41.45	25	142	17.55%
2022/09/28	5	41.50	0	0.00	41.30	5	142	3.54%
2022/09/27	2	42.05	0	0.00	42.20	2	140	1.43%
2022/09/26	0	0.00	19	41.91	42.00	-19	139	-13.61%
2022/09/23	0	0.00	16	42.11	42.50	-16	138	-11.58%
2022/09/22	6	42.45	4	42.15	42.55	2	137	1.45%
2022/09/21	0	42.80	1	42.41	42.35	-1	136	-0.73%
2022/09/19	0	42.85	0	0.00	42.90	0	134	0.01%
2022/09/16	2	43.00	2	43.38	43.00	0	133	0.01%
2022/09/15	1	44.05	1	44.05	44.05	0	130	0.00%
2022/09/14	0	0.00	2	44.10	43.95	-2	132	-1.51%
2022/09/13	0	0.00	1	44.15	44.00	-1	131	-0.76%
2022/09/12	4	43.95	0	0.00	43.90	4	130	3.09%
2022/09/08	83	43.91	5	43.49	44.00	78	127	61.06%
2022/09/07	26	43.03	0	0.00	43.00	26	121	21.44%
2022/09/06	22	42.95	0	0.00	43.15	22	125	17.60%
2022/09/05	22	42.64	0	42.60	42.60	22	121	18.09%
2022/09/01	23	42.16	4.6	42.10	42.15	18.4	118	15.52%
2022/08/30	1	42.25	0	0.00	42.25	1	118	0.85%
2022/08/29	0	0.00	2	41.85	41.95	-2	116	-1.72%
2022/08/25	3	42.15	1	42.15	42.15	2	115	1.73%
2022/08/24	1	41.95	1	41.90	41.95	0	114	0.00%
2022/08/23	50	41.90	1	41.85	41.95	49	112	43.43%
2022/08/22	2	41.85	0	0.00	41.85	2	111	1.79%
2022/08/18	0	0.00	1	41.75	41.85	-1	109	-0.91%
2022/08/17	1	41.70	0	0.00	41.80	1	108	0.92%
2022/08/11	1	41.60	0	0.00	41.55	1	104	0.96%
2022/08/10	0	0.00	3	41.25	41.50	-3	104	-2.86%
2022/08/09	2	40.88	0	0.00	40.85	2	105	1.90%
2022/08/05	1	40.30	1	40.40	40.40	0	109	0.00%
2022/08/04	0	0.00	4	40.06	40.20	-4	111	-3.59%
2022/08/01	0	0.00	1	40.35	40.50	-1	115	-0.87%
2022/07/29	1	40.15	0	0.00	40.20	1	114	0.88%
2022/07/28	8	39.80	0	0.00	39.85	8	112	7.12%
2022/07/27	9	39.70	0	0.00	39.85	9	112	8.02%
2022/07/26	14	39.39	0	0.00	39.45	14	111	12.52%
2022/07/25	4	38.60	60	38.60	39.20	-56	111	-50.19%
2022/07/22	1	39.10	8	39.16	39.20	-7	110	-6.33%
2022/07/20	0	0.00	1	39.05	39.10	-1	112	-0.89%
2022/07/19	1	39.10	0	0.00	39.00	1	112	0.89%
2022/07/12	0	38.30	0	0.00	38.05	0	114	0.03%
2022/07/08	0	0.00	2	38.48	38.45	-2	114	-1.75%
2022/07/07	0	0.00	3	38.30	38.40	-3	114	-2.61%
2022/07/06	1	38.00	1	38.10	38.35	0	118	0.00%
2022/07/05	1	38.60	0	0.00	38.70	1	128	0.78%
2022/07/01	6	38.43	1.4	38.39	38.35	4.6	134	3.43%
2022/06/30	1	38.90	0	0.00	38.50	1	135	0.74%
2022/06/29	0	39.25	0	0.00	38.95	0	134	0.00%
2022/06/28	0	0.00	34.6	39.03	39.15	-34.6	138	-25.00%
2022/06/24	5	39.14	121	38.79	38.95	-116	142	-81.18%	大賣/鉅額交易
2022/06/23	2	38.60	0	0.00	39.00	2	142	1.40%
2022/06/21	0	0.00	2	39.00	38.95	-2	140	-1.42%
2022/06/20	4	39.03	0	0.00	38.85	4	140	2.85%
2022/06/17	3	39.43	0	0.00	39.45	3	138	2.17%
2022/06/16	0	40.00	0	0.00	39.65	0	139	0.03%
2022/06/15	33	41.56	3	41.63	41.35	30	133	22.54%
2022/06/14	33	41.52	6	41.50	41.45	27	126	21.30%
2022/06/13	32	41.87	4	41.75	41.70	28	125	22.33%
2022/06/10	32	42.19	0	0.00	42.20	32	125	25.47%
2022/06/08	10	42.30	0	0.00	42.25	10	126	7.92%
2022/05/25	0.1	41.30	0	0.00	41.15	0.1	130	0.08%
2022/05/19	0	0.00	0.2	40.85	40.75	-0.2	135	-0.11%
2022/05/16	46.1	40.64	0	0.00	40.80	46.1	134	34.25%
2022/05/13	11	41.20	0	0.00	41.20	11	130	8.44%
2022/05/12	0	40.45	0	0.00	40.10	0	130	0.03%
2022/05/06	0	0.00	1	41.65	41.60	-1	133	-0.75%
2022/04/29	0	0.00	0	41.90	41.60	0	140	-0.02%
2022/04/28	1	41.65	0	0.00	41.70	1	141	0.71%
2022/04/27	4.1	41.90	4	42.10	41.50	0.1	142	0.05%
2022/04/26	1	41.70	0	0.00	41.90	1	141	0.71%
2022/04/25	1	41.80	0	0.00	41.80	1	141	0.71%
2022/04/19	1	41.85	0	0.00	42.40	1	144	0.69%
2022/04/15	1	41.60	0	0.00	41.65	1	145	0.69%
2022/04/11	2	41.91	0	0.00	41.80	2	141	1.43%
2022/04/08	0	0.00	7	43.20	43.20	-7	131	-5.31%
2022/04/07	7	43.76	5	44.05	43.20	2	131	1.52%
2022/04/06	5	43.65	0	0.00	43.85	5	126	3.94%
2022/03/31	0	0.00	3	43.55	43.70	-3	126	-2.38%
2022/03/30	2	43.30	0	0.00	43.35	2	122	1.64%
2022/03/29	6	42.95	0	0.00	43.10	6	117	5.12%
2022/03/25	1	42.70	2	42.90	42.85	-1	115	-0.87%
2022/03/22	0.1	42.85	0	0.00	42.80	0.1	112	0.04%
2022/03/04	3	42.15	0	0.00	42.25	3	104	2.88%
2022/03/01	1	42.35	0	0.00	42.10	1	107	0.93%
2022/02/25	0	0.00	1	42.10	42.10	-1	107	-0.93%
2022/02/23	7	42.70	1	42.50	42.70	6	108	5.52%
2022/02/22	7	42.60	0	0.00	42.60	7	110	6.31%
2022/02/21	7	42.80	0	0.00	42.80	7	114	6.13%
2022/02/17	0	0.00	13	42.48	42.65	-13	120	-10.81%
2022/02/16	1	42.30	0	0.00	42.50	1	124	0.81%
2022/02/15	0	0.00	8	42.20	42.20	-8	126	-6.33%
2022/02/14	0	0.00	7	42.20	42.20	-7	129	-5.41%
2022/02/11	0	0.00	1	42.45	42.50	-1	132	-0.75%
2022/02/10	0	0.00	20	42.28	42.55	-20	135	-14.78%
2022/02/09	2	42.23	18	42.23	42.20	-16	135	-11.83%
2022/02/08	0	0.00	10	42.00	42.35	-10	136	-7.33%
2022/02/07	0	0.00	20	41.50	41.75	-20	136	-14.65%
2022/01/25	3	41.05	0	0.00	41.20	3	143	2.09%
2022/01/24	0.1	41.05	0	0.00	41.15	0.1	145	0.04%
2022/01/21	0	0.00	3	41.47	41.30	-3	148	-2.02%
2022/01/19	0	41.30	0	0.00	41.40	0	156	0.02%
2022/01/18	0.2	41.55	0	0.00	41.50	0.2	156	0.10%
2022/01/17	0	41.60	1	41.45	41.40	-1	156	-0.62%
2022/01/14	0.2	41.50	0	0.00	41.50	0.2	163	0.09%
2022/01/13	0	41.70	0	0.00	41.80	0	201	0.01%
2022/01/12	0	0.00	10	41.40	41.85	-10	204	-4.90%
2022/01/11	0	0.00	2	41.23	41.30	-2	204	-0.98%
2022/01/10	2	41.40	10	41.30	41.30	-8	206	-3.87%
2022/01/04	1	41.75	2	41.65	41.80	-1	223	-0.44%
2021/12/30	0	41.40	0	0.00	41.50	0	225	0.01%
2021/12/28	0	0.00	1	41.15	41.20	-1	228	-0.44%
2021/12/27	1	41.15	0	0.00	41.10	1	232	0.43%
2021/12/24	0	41.00	0	0.00	41.10	0	237	0.01%
2021/12/21	0	0.00	10	40.95	41.00	-10	242	-4.13%
2021/12/20	1	40.85	1	40.85	40.85	0	243	0.00%
2021/12/17	0	0.00	10	40.93	40.90	-10	244	-4.09%
2021/12/16	1	41.15	65	40.92	40.90	-64	246	-25.96%
2021/12/15	0	0.00	21	40.90	40.90	-21	248	-8.46%
2021/12/14	0	0.00	3	41.00	40.90	-3	248	-1.21%
2021/12/09	1	41.00	0	0.00	41.10	1	251	0.40%
2021/12/08	0	0.00	17	41.07	41.00	-17	251	-6.77%
2021/12/01	7	40.95	0	0.00	40.95	7	253	2.76%
2021/11/30	7	40.90	2	41.00	40.90	5	255	1.96%
2021/11/29	7	41.10	0	0.00	41.10	7	255	2.74%
2021/11/26	0	0.00	1	40.80	40.85	-1	254	-0.39%
2021/11/24	0.1	41.06	0	0.00	41.15	0.1	257	0.04%
2021/11/23	0.2	41.42	7	41.05	41.05	-6.8	258	-2.65%
2021/11/22	1	41.35	7	41.30	41.30	-6	256	-2.34%
2021/11/19	7.1	41.20	0	0.00	41.20	7.1	256	2.77%
2021/11/18	7	41.20	0	0.00	41.20	7	254	2.75%
2021/11/15	0.1	41.13	0	0.00	40.90	0.1	252	0.04%
2021/11/12	0.3	40.84	7	40.70	40.70	-6.8	252	-2.67%
2021/11/11	0	0.00	7	40.70	40.70	-7	253	-2.76%
2021/11/09	7	40.75	0.5	40.76	40.75	6.5	252	2.59%
2021/11/08	7	40.60	29.2	40.62	40.60	-22.2	250	-8.85%
2021/11/04	1	40.20	0.1	40.70	40.15	0.9	258	0.36%
2021/11/03	0	0.00	44.5	40.27	40.45	-44.5	290	-15.34%
2021/11/02	0	0.00	7	40.25	40.25	-7	288	-2.43%
2021/11/01	0	0.00	7	40.35	40.35	-7	285	-2.45%
2021/10/29	0	0.00	1	40.45	40.45	-1	283	-0.35%
2021/10/28	2.2	40.58	2	40.60	41.00	0.2	280	0.09%
2021/10/21	0	0.00	3	41.52	43.95	-3	271	-1.11%
2021/10/19	3	41.05	124	41.02	41.05	-121	233	-51.73%	大賣/鉅額交易
2021/10/18	9	41.17	0	0.00	41.20	9	234	3.83%
2021/10/15	3	40.85	0	0.00	40.85	3	255	1.17%
2021/10/14	4	40.40	0	0.00	40.40	4	269	1.48%
2021/10/13	3	40.95	0	0.00	40.95	3	280	1.07%
2021/10/12	4	39.91	49	40.30	41.00	-45	288	-15.62%
2021/10/07	0	0.00	49	40.22	40.15	-49	282	-17.35%
2021/10/06	1	39.95	49	39.99	39.95	-48	283	-16.93%
2021/10/04	0	0.00	63	40.01	39.95	-63	285	-22.04%
2021/10/01	1	40.10	0	0.00	40.05	1	282	0.35%
2021/09/24	0	0.00	17	40.63	40.70	-17	281	-6.04%
2021/09/23	0	0.00	15	40.48	40.50	-15	284	-5.28%
2021/09/22	0.3	40.75	24	40.46	40.50	-23.7	284	-8.32%
2021/09/17	0	0.00	19	40.62	40.60	-19	284	-6.67%
2021/09/14	1	40.85	25	40.87	40.90	-24	295	-8.12%
2021/09/13	0	0.00	7	41.00	41.00	-7	294	-2.38%
2021/09/09	0	0.00	16	41.03	41.00	-16	297	-5.38%
2021/09/08	0	41.40	3	40.80	40.80	-3	298	-1.00%
2021/09/07	0	0.00	3	41.20	41.20	-3	298	-1.01%
2021/09/06	0	0.00	3	41.55	41.55	-3	299	-1.00%
2021/09/02	0	0.00	25	41.18	41.10	-25	301	-8.28%
2021/09/01	3	41.80	0	0.00	41.80	3	300	1.00%
2021/08/31	3	41.85	0	0.00	41.85	3	299	1.01%
2021/08/30	3	42.10	0	0.00	42.10	3	299	1.00%
2021/08/27	0	40.85	0	0.00	41.20	0	297	0.01%
2021/08/25	0.1	40.55	0	0.00	40.50	0.1	296	0.02%
2021/08/24	3	40.07	0	0.00	40.20	3	296	1.01%
2021/08/23	0	40.29	0	0.00	40.10	0	296	0.01%
2021/08/20	0.1	40.25	0	0.00	39.95	0.1	297	0.02%
2021/08/17	0	0.00	25	39.99	39.95	-25	288	-8.68%
2021/08/16	3	39.90	3	39.90	39.90	0	284	0.00%
2021/08/13	0	0.00	3	40.30	40.30	-3	279	-1.07%
2021/08/12	0	0.00	3	40.40	40.40	-3	279	-1.07%
2021/08/11	0	0.00	3	40.30	40.30	-3	281	-1.07%
2021/08/10	1.1	40.22	3	40.20	40.20	-2	279	-0.70%
2021/08/09	6	40.63	0	0.00	40.30	6	280	2.14%
2021/07/30	0	42.95	0	0.00	42.95	0	277	0.00%
2021/07/23	0	0.00	1	43.45	43.30	-1	289	-0.34%
2021/07/21	2	43.30	0	0.00	43.15	2	288	0.69%
2021/07/20	1.1	45.86	7	45.80	45.80	-5.9	268	-2.21%
2021/07/19	11	45.82	3	46.13	45.75	8	261	3.06%
2021/07/16	2.1	45.77	8	46.00	46.00	-5.9	255	-2.30%
2021/07/15	1	45.80	0	0.00	45.80	1	249	0.40%
2021/07/14	0.2	46.06	0	0.00	45.90	0.2	251	0.10%
2021/07/13	0.1	46.35	0	0.00	45.95	0.1	260	0.05%
2021/07/12	1	45.80	1	46.15	45.90	0	263	0.00%
2021/07/08	0	46.35	0	0.00	46.35	0	265	0.02%
2021/07/06	0.1	46.11	0	0.00	46.10	0.1	273	0.04%
2021/07/05	3	45.95	0	0.00	45.95	3	278	1.08%
2021/07/02	3	45.60	0	0.00	45.60	3	278	1.08%
2021/07/01	3.3	45.62	0	0.00	45.60	3.3	281	1.16%
2021/06/29	0	0.00	12	45.50	45.45	-12	287	-4.17%
2021/06/28	0	0.00	3	45.35	45.35	-3	297	-1.01%
2021/06/25	0.2	45.20	3	45.15	45.15	-2.8	308	-0.92%
2021/06/24	1	44.30	4	44.63	44.60	-3	309	-0.97%
2021/06/18	1	45.20	0	0.00	45.15	1	316	0.32%
2021/06/17	3	45.30	0	0.00	45.30	3	318	0.94%
2021/06/16	3.1	45.26	0	0.00	45.25	3.1	322	0.95%
2021/06/15	3	45.25	0	0.00	45.25	3	325	0.92%
2021/06/11	15	45.17	0	0.00	45.05	15	326	4.59%
2021/06/10	3	44.90	0	0.00	44.90	3	329	0.91%
2021/06/09	0.1	44.80	0	0.00	44.70	0.1	331	0.02%
2021/06/08	0.1	44.60	0	0.00	44.65	0.1	338	0.03%
2021/06/04	0.1	45.12	0	0.00	44.70	0.1	356	0.03%
2021/06/03	0	0.00	3	44.95	44.95	-3	366	-0.82%
2021/06/02	0	0.00	3	44.75	44.75	-3	374	-0.80%
2021/06/01	0	0.00	3	44.70	44.70	-3	376	-0.80%
2021/05/27	3	44.50	0	0.00	44.50	3	391	0.77%
2021/05/25	1	44.35	0	0.00	44.50	1	399	0.25%
2021/05/24	0	0.00	3	44.25	44.25	-3	404	-0.74%
2021/05/21	0	0.00	3	43.75	43.75	-3	410	-0.73%
2021/05/20	2	43.20	3	43.40	43.40	-1	419	-0.24%
2021/05/17	1	42.55	0	0.00	42.70	1	424	0.24%
2021/05/14	2	44.00	0	0.00	43.85	2	416	0.48%
2021/05/13	2	44.50	0	0.00	43.80	2	413	0.48%
2021/05/12	2	44.58	1.6	45.48	44.45	0.4	402	0.09%
2021/05/10	2	46.30	0	0.00	46.10	2	387	0.52%
2021/05/07	2	46.70	0	0.00	46.50	2	385	0.52%
2021/04/23	0	0.00	1	48.05	48.20	-1	370	-0.27%
2021/04/20	1	48.80	0	0.00	48.25	1	354	0.28%
2021/04/19	0.1	47.92	0	0.00	48.80	0.1	351	0.03%
2021/04/16	0.3	47.51	0	0.00	47.70	0.3	341	0.08%
2021/04/15	0.3	48.90	0	0.00	47.10	0.3	338	0.09%
2021/04/01	0	0.00	15	47.27	46.80	-15	309	-4.84%
2021/03/31	15	47.42	0	0.00	47.35	15	304	4.93%
2021/03/29	3	45.90	0	0.00	45.90	3	280	1.07%
2021/03/26	2	46.05	0	0.00	46.00	2	279	0.72%
2021/03/24	1	45.95	0	0.00	46.00	1	275	0.36%
2021/03/19	64	45.75	0	0.00	45.90	64	266	24.02%
2021/03/05	1	45.05	0	0.00	45.15	1	237	0.42%
2021/02/25	0	0.00	1	44.80	44.75	-1	225	-0.44%
2021/02/22	0	0.00	2	44.70	44.75	-2	217	-0.92%
2021/02/17	1	44.05	1	44.90	44.00	0	211	0.00%
2021/01/27	1	43.85	0	0.00	43.80	1	220	0.45%
2021/01/12	2	45.05	0	0.00	44.80	2	207	0.96%
2021/01/05	29	44.97	0	0.00	44.95	29	197	14.69%
2020/12/31	28	44.91	0	0.00	44.85	28	202	13.86%
2020/12/30	21	44.88	0	0.00	44.90	21	204	10.29%
2020/12/29	8	44.82	0	0.00	44.90	8	203	3.94%
2020/12/24	0	0.00	2	44.43	44.75	-2	203	-0.98%
2020/12/22	58	44.63	0	0.00	44.40	58	208	27.80%
2020/12/21	26	44.89	0	0.00	45.00	26	213	12.19%
2020/12/15	0	0.00	1	44.85	45.15	-1	242	-0.41%
2020/12/14	2	45.20	0	0.00	45.20	2	237	0.84%
2020/12/08	41	44.40	0	0.00	44.50	41	234	17.49%
2020/12/07	48	44.51	0	0.00	44.55	48	240	19.93%
2020/12/02	43	45.05	0	0.00	44.95	43	267	16.08%
2020/11/17	58	44.49	0	0.00	44.25	58	335	17.31%
2020/11/10	0	0.00	1	44.05	43.95	-1	332	-0.30%
2020/10/27	1	43.10	0	0.00	43.10	1	340	0.29%
2020/10/23	0	0.00	6	43.10	43.10	-6	340	-1.76%
2020/10/22	1	42.70	0	0.00	42.70	1	342	0.29%
2020/10/19	1	43.70	0	0.00	43.70	1	344	0.29%
2020/10/16	1	43.35	0	0.00	43.35	1	342	0.29%
2020/10/13	1	43.70	3	43.60	43.70	-2	347	-0.58%
2020/10/12	1	43.75	0	0.00	43.75	1	345	0.29%
2020/10/08	3	43.85	0	0.00	43.85	3	343	0.87%
2020/10/06	1	42.55	0	0.00	42.55	1	337	0.30%
2020/10/05	1	42.30	0	0.00	42.30	1	339	0.29%
2020/09/29	3	42.60	5	42.60	42.60	-2	341	-0.59%
2020/09/25	1	41.75	0	0.00	41.75	1	345	0.29%
2020/09/21	3	44.35	40	44.39	44.35	-37	326	-11.35%
2020/09/18	0	0.00	1	43.45	43.70	-1	309	-0.32%
2020/09/09	0	0.00	1	43.20	43.55	-1	320	-0.31%
2020/09/08	1	42.30	0	0.00	42.10	1	294	0.34%
2020/09/03	20	42.75	34	42.59	42.50	-14	296	-4.72%
2020/08/31	1	43.00	0	0.00	43.00	1	287	0.35%
2020/08/27	1	42.70	3	43.20	43.05	-2	250	-0.80%
2020/08/10	20	40.80	0	0.00	41.20	20	203	9.83%
2020/08/05	0	0.00	12	39.17	39.25	-12	193	-6.19%
2020/07/17	0	0.00	2	39.48	39.45	-2	196	-1.02%
2020/07/15	0	0.00	2	39.35	39.25	-2	202	-0.99%
2020/07/14	1	39.50	13	39.40	39.40	-12	203	-5.89%
2020/07/08	0	0.00	5	39.95	39.90	-5	207	-2.41%
2020/07/07	0	0.00	1	39.95	40.00	-1	208	-0.48%
2020/07/03	0	0.00	1	39.80	39.50	-1	206	-0.48%
2020/06/29	0	0.00	4	39.33	39.25	-4	212	-1.88%
2020/06/23	1	39.65	0	0.00	39.65	1	215	0.46%
2020/06/22	0	0.00	3	39.78	39.70	-3	216	-1.39%
2020/06/19	3	39.70	4	39.70	39.60	-1	222	-0.45%
2020/06/17	3	42.15	0	0.00	42.35	3	213	1.41%
2020/06/16	0	0.00	2	42.15	42.20	-2	204	-0.98%
2020/06/15	1	41.95	0	0.00	41.75	1	207	0.48%
2020/06/11	1	42.45	3	42.03	41.90	-2	259	-0.77%
2020/06/08	5	42.50	0	0.00	42.65	5	274	1.82%
2020/06/05	5	42.40	0	0.00	42.40	5	273	1.83%
2020/06/01	0	0.00	29	40.75	40.80	-29	271	-10.70%
2020/05/14	0	0.00	22	40.13	40.15	-22	285	-7.72%
2020/04/22	0	0.00	28	37.71	37.75	-28	295	-9.46%
2020/04/21	0	0.00	2	37.83	38.00	-2	294	-0.68%
2020/04/14	0	0.00	1	38.30	38.50	-1	289	-0.35%
2020/04/10	0	0.00	2	38.30	38.35	-2	289	-0.69%
2020/04/09	1	37.85	0	0.00	37.95	1	288	0.35%
2020/04/07	0	0.00	14	36.67	36.95	-14	287	-4.86%
2020/04/06	1	36.50	0	0.00	36.35	1	285	0.35%
2020/03/31	0	0.00	16	36.22	36.10	-16	282	-5.66%
2020/03/25	0	0.00	1	35.70	35.75	-1	277	-0.36%
2020/03/24	1	34.40	0	0.00	34.30	1	271	0.37%
2020/03/17	0	0.00	149	36.40	35.95	-149	225	-66.09%	大賣/鉅額交易
2020/03/16	0	0.00	72	38.13	38.00	-72	202	-35.60%
2020/03/13	0	0.00	114	38.03	38.70	-114	195	-58.18%	大賣/鉅額交易
2020/03/12	0	0.00	88	39.90	40.00	-88	186	-47.14%
2020/03/10	0	0.00	1	39.25	40.40	-1	177	-0.56%
2020/03/04	0	0.00	28	40.24	40.35	-28	165	-16.90%
2020/02/27	0	0.00	1	41.05	40.90	-1	158	-0.63%
2020/02/25	0	0.00	33	41.32	41.30	-33	153	-21.43%
2020/02/20	1	41.85	0	0.00	41.85	1	155	0.64%
2020/02/10	0	0.00	1	41.55	41.55	-1	157	-0.64%
2020/02/05	0	0.00	9	42.09	41.95	-9	156	-5.76%
2020/02/03	0	0.00	1	41.20	41.45	-1	154	-0.65%
2020/01/30	1	42.00	0	0.00	42.00	1	148	0.68%
2019/12/11	0	0.00	3	44.15	44.35	-3	175	-1.71%
2019/12/10	0	0.00	2	43.65	43.80	-2	175	-1.14%
2019/12/02	0	0.00	2	43.63	43.65	-2	215	-0.93%
2019/11/28	1	44.10	0	0.00	44.00	1	214	0.47%
2019/11/12	0	0.00	4	44.51	44.55	-4	238	-1.68%
2019/11/07	0	0.00	14	43.70	43.70	-14	261	-5.34%
2019/11/05	1	43.75	0	0.00	43.80	1	267	0.37%
2019/10/18	1	45.05	0	0.00	43.50	1	301	0.33%
2019/10/15	0	0.00	2	44.95	45.20	-2	301	-0.66%
2019/10/14	2	43.80	0	0.00	43.95	2	308	0.65%
2019/10/07	0	0.00	6	44.30	44.30	-6	346	-1.73%
2019/09/27	19	44.31	0	0.00	44.05	19	371	5.12%
2019/09/25	0	0.00	5	44.75	44.85	-5	375	-1.33%
2019/09/16	13	44.83	0	0.00	44.90	13	412	3.15%
2019/09/11	2	45.40	3	45.40	45.30	-1	446	-0.22%
2019/09/06	0	0.00	9	46.12	46.35	-9	447	-2.01%
2019/08/30	0	0.00	1	44.90	44.60	-1	484	-0.21%
2019/08/23	0	0.00	30	44.18	44.45	-30	557	-5.38%
2019/08/22	0	0.00	1	44.45	44.35	-1	565	-0.18%
2019/08/21	0	0.00	2	45.13	44.85	-2	565	-0.35%
2019/08/15	3	45.23	0	0.00	45.25	3	607	0.49%
2019/08/14	20	44.98	0	0.00	44.90	20	601	3.33%
2019/08/13	0	0.00	4	44.96	44.95	-4	597	-0.67%
2019/08/02	1	42.55	0	0.00	42.60	1	584	0.17%
2019/07/25	0	0.00	35	42.76	42.55	-35	571	-6.13%
2019/07/17	0	0.00	2	43.00	43.10	-2	574	-0.35%
2019/07/16	126	42.69	0	0.00	42.80	126	574	21.94%	大買/鉅額交易
2019/07/12	0	0.00	9	44.20	44.25	-9	552	-1.63%
2019/07/11	2	45.08	0	0.00	45.00	2	551	0.36%
2019/07/09	76	46.84	1	47.00	46.70	75	545	13.74%
2019/07/08	2	46.55	0	0.00	46.60	2	538	0.37%
2019/07/05	0	0.00	1	46.80	46.70	-1	538	-0.19%
2019/07/02	88	46.31	0	0.00	46.50	88	535	16.44%
2019/07/01	2	46.03	0	0.00	45.95	2	529	0.38%
2019/06/27	1	45.70	0	0.00	45.75	1	510	0.20%
2019/06/21	107	46.31	32	46.53	45.95	75	507	14.79%	大買/
2019/06/20	88	47.00	0	0.00	46.90	88	497	17.69%
2019/06/19	120	47.08	0	0.00	46.65	120	482	24.90%	大買/鉅額交易
2019/06/18	2	45.90	0	0.00	45.95	2	458	0.44%
2019/06/13	0	0.00	9	45.15	45.15	-9	446	-2.01%
2019/06/11	11	45.55	15	46.00	45.60	-4	438	-0.91%
2019/06/10	146	46.70	0	0.00	45.05	146	419	34.77%	大買/鉅額交易
2019/06/06	0	0.00	1	44.20	44.10	-1	388	-0.26%
2019/05/31	302	45.25	40	45.00	44.60	262	349	74.89%	大買/鉅額交易
2019/05/30	0	0.00	19	44.18	44.60	-19	324	-5.85%
2019/05/29	1	43.50	11	43.59	43.10	-10	307	-3.25%
2019/05/28	91	43.73	0	0.00	43.60	91	298	30.48%
2019/05/27	2	43.75	10	44.00	44.00	-8	293	-2.73%
2019/05/24	1	43.35	10	43.40	43.45	-9	282	-3.19%
2019/05/23	157	42.70	2	42.60	42.75	155	267	57.97%	大買/鉅額交易
2019/05/20	1	40.90	0	0.00	40.80	1	242	0.41%
2019/05/16	101	40.90	0	0.00	41.20	101	243	41.43%	大買/鉅額交易
2019/05/15	26	40.28	0	0.00	40.20	26	238	10.89%
2019/05/13	1	40.10	0	0.00	40.05	1	237	0.42%
2019/05/10	0	0.00	11	41.09	40.60	-11	234	-4.70%
2019/05/07	27	40.47	0	0.00	40.30	27	227	11.89%
2019/05/03	2	40.75	0	0.00	40.80	2	218	0.92%
2019/05/02	13	40.80	0	0.00	40.85	13	217	5.98%
2019/04/30	20	40.69	0	0.00	40.70	20	217	9.21%
2019/04/26	2	40.95	0	0.00	40.85	2	214	0.93%
2019/04/25	0	0.00	2	41.25	41.35	-2	212	-0.94%
2019/04/19	1	39.95	0	0.00	40.00	1	189	0.53%
2019/04/18	5	40.45	2	40.95	39.90	3	185	1.62%
2019/04/16	2	39.70	2	39.70	39.95	0	166	0.00%
2019/04/15	4	38.98	4	39.53	39.70	0	159	0.00%
2019/04/01	0	0.00	1	38.10	38.20	-1	137	-0.73%
2019/03/26	0	0.00	4.2	38.00	38.00	-4.2	132	-3.16%
2019/03/25	0	0.00	1	37.10	37.00	-1	124	-0.80%
2019/03/22	0	0.00	1	37.00	37.05	-1	121	-0.83%
2019/03/21	0	0.00	1	37.00	37.00	-1	117	-0.85%
2019/03/07	0	0.00	1	37.00	36.90	-1	109	-0.91%
2019/03/06	0	0.00	22	37.08	37.05	-22	109	-20.08%
2019/02/25	0	0.00	1	36.90	37.00	-1	100	-1.00%
2019/02/20	0	0.00	3	37.28	37.20	-3	96	-3.12%
2019/02/15	0	0.00	3	36.73	36.65	-3	90	-3.31%
2019/02/14	0	0.00	2	36.05	36.50	-2	86	-2.31%
2019/02/12	9	35.81	0	0.00	35.95	9	85	10.53%
2019/01/30	28	35.12	0	0.00	35.20	28	82	33.86%
2019/01/29	0	0.00	1	35.10	35.05	-1	78	-1.27%
2019/01/24	0	0.00	1	35.50	35.50	-1	78	-1.27%
2019/01/15	3	35.03	0	0.00	35.00	3	86	3.49%
2019/01/14	5	34.75	0	0.00	34.75	5	83	6.01%
2019/01/10	2	34.60	0	0.00	34.65	2	110	1.81%
2019/01/09	10	34.60	2	35.30	34.60	8	112	7.12%
2018/11/19	0	0.00	1	34.50	34.40	-1	167	-0.60%
2018/11/12	0	0.00	2	34.05	33.90	-2	165	-1.21%
2018/11/09	32	33.20	0	0.00	33.20	32	164	19.49%
2018/11/08	15	33.15	10	33.27	33.30	5	164	3.03%
2018/11/07	1	33.30	0	0.00	33.55	1	165	0.60%
2018/11/05	0	0.00	2	32.85	32.90	-2	166	-1.20%
2018/10/24	4	31.50	0	0.00	31.30	4	167	2.39%
2018/10/23	1	31.60	26	31.61	31.50	-25	168	-14.86%
2018/10/19	2	31.98	0	0.00	31.95	2	168	1.19%
2018/10/16	0	0.00	28	32.58	32.65	-28	144	-19.44%
2018/10/12	0	0.00	62	32.67	32.80	-62	142	-43.36%
2018/10/09	0	0.00	29	33.93	33.90	-29	131	-22.05%
2018/10/08	1	33.90	16	33.92	33.95	-15	130	-11.48%
2018/09/28	2	34.25	35	34.45	34.65	-33	140	-23.54%
2018/09/26	0	0.00	33	35.17	35.05	-33	133	-24.64%
2018/09/25	0	0.00	2	35.75	35.75	-2	133	-1.50%
2018/09/21	0	0.00	30	35.11	34.85	-30	128	-23.29%
2018/09/20	0	0.00	19	35.09	35.00	-19	122	-15.53%
2018/09/18	0	0.00	48	34.77	34.80	-48	113	-42.21%
2018/09/14	0	0.00	14	34.53	34.70	-14	108	-12.90%
2018/09/13	0	0.00	7	34.66	34.75	-7	109	-6.41%
2018/09/07	0	0.00	10	34.52	34.50	-10	106	-9.41%
2018/09/06	0	0.00	13	34.70	34.65	-13	106	-12.24%
2018/09/05	0	0.00	15	34.92	34.70	-15	106	-14.04%
2018/09/03	1	34.75	0	0.00	34.75	1	105	0.95%
2018/08/31	0	0.00	8	34.64	34.65	-8	105	-7.56%
2018/08/24	0	0.00	15	34.79	34.70	-15	111	-13.49%
2018/08/23	0	0.00	25	34.92	34.90	-25	111	-22.49%
2018/08/21	0	0.00	10	34.97	35.00	-10	112	-8.89%
2018/08/06	1	35.25	0	0.00	35.25	1	121	0.82%
2018/08/03	0	0.00	15	35.00	35.00	-15	122	-12.27%
2018/07/31	0	0.00	13	35.07	35.00	-13	117	-11.09%
2018/07/27	1	34.65	2	34.75	34.95	-1	112	-0.89%
2018/07/26	0	0.00	2	34.50	34.45	-2	110	-1.81%
2018/07/09	6	34.36	0	0.00	34.30	6	98	6.07%
2018/07/06	6	34.31	0	0.00	34.25	6	95	6.25%
2018/07/04	0.2	34.45	0	0.00	34.45	0.2	97	0.20%
2018/06/08	0	0.00	2	35.40	35.35	-2	101	-1.97%
2018/06/05	0	0.00	2	35.70	35.80	-2	102	-1.95%
2018/06/04	0	0.00	3	35.00	35.30	-3	100	-2.99%
2018/05/25	1	34.35	0	0.00	34.70	1	96	1.04%
2018/05/23	1	34.60	0	0.00	34.70	1	97	1.02%
2018/05/22	1	34.65	75	34.79	34.70	-74	96	-76.88%
2018/05/09	3	35.25	0	0.00	35.40	3	121	2.46%
2018/05/07	0	0.00	17	35.69	35.60	-17	126	-13.46%
2018/05/03	0	0.00	4	35.70	35.75	-4	127	-3.14%
2018/04/30	0	0.00	1	35.60	35.60	-1	135	-0.74%
2018/04/26	0	0.00	9	35.77	35.70	-9	141	-6.37%
2018/04/25	3	35.65	0	0.00	35.60	3	145	2.06%
2018/04/18	3	36.10	0	0.00	36.10	3	154	1.95%
2018/04/17	0	0.00	2	36.20	36.10	-2	155	-1.29%
2018/04/16	0	0.00	2	36.28	36.30	-2	155	-1.29%
2018/03/23	0	0.00	8	36.76	36.80	-8	168	-4.74%
2018/03/22	0	0.00	14	37.29	37.20	-14	167	-8.34%
2018/03/21	0	0.00	9	37.34	37.30	-9	168	-5.33%
2018/03/13	8	37.16	0	0.00	37.15	8	175	4.56%
2018/03/12	3	36.90	0	0.00	37.00	3	176	1.70%
2018/03/06	0	0.00	1	36.85	36.85	-1	183	-0.54%
2018/03/05	0	0.00	2	37.05	36.80	-2	188	-1.06%
2018/02/26	0	0.00	2	37.25	37.50	-2	197	-1.01%
2018/02/09	3	35.70	27	35.71	35.85	-24	198	-12.09%
2018/02/07	0	0.00	3	36.45	36.45	-3	199	-1.50%
2018/02/06	7	36.44	2	36.20	35.50	5	199	2.51%
2018/02/05	0	0.00	2	37.40	37.20	-2	188	-1.06%
2018/01/29	0	0.00	2	37.95	37.95	-2	179	-1.11%
2018/01/25	2	37.78	0	0.00	37.85	2	178	1.12%
2018/01/24	5	37.94	0	0.00	37.85	5	175	2.84%
2018/01/23	1	38.10	0	0.00	38.00	1	174	0.57%
2018/01/22	0	0.00	1	38.00	38.00	-1	168	-0.59%
2018/01/08	0	0.00	1	37.70	37.85	-1	181	-0.55%
2018/01/03	6	37.58	0	0.00	37.45	6	186	3.22%