慶豐富 (9935)-中國信託-文心券商分點個股進出

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

慶豐富

(9935)

可現股當沖

股價
31.55
漲跌
▲0.75
漲幅
+2.44%
成交量
305張
產業
上市居家生活
61人加入追蹤

立即追蹤
本地時間:14:30

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

慶豐富 (9935)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/12/02	26	30.83	0	0.00	30.80	26	2,046	1.27%
2024/11/29	6	30.94	0	0.00	30.90	6	2,048	0.29%
2024/11/28	1	30.90	0	0.00	30.90	1	2,059	0.05%
2024/11/27	1	31.50	0	0.00	31.20	1	2,061	0.05%
2024/11/22	14	31.69	0	0.00	31.80	14	2,098	0.67%
2024/11/21	1.2	31.80	1	31.55	31.55	0.2	2,143	0.01%
2024/11/20	12.7	32.54	1	32.97	32.00	11.7	2,167	0.54%
2024/11/19	8	32.30	1	32.10	32.60	7	2,217	0.32%
2024/11/18	0	0.00	7	30.79	30.70	-7	2,244	-0.31%
2024/11/15	25	31.88	0	0.00	31.65	25	2,281	1.10%
2024/11/14	20.4	32.70	11	32.82	32.50	9.4	2,393	0.39%
2024/11/13	1	33.06	2	33.20	33.00	-1	2,450	-0.04%
2024/11/12	38	33.14	0	0.00	32.95	38	2,506	1.52%
2024/11/11	1	35.30	0	0.00	34.80	1	2,498	0.04%
2024/11/08	0	0.00	2	35.50	34.50	-2	2,474	-0.08%
2024/11/07	26	33.56	0	0.00	33.70	26	2,442	1.06%
2024/11/05	1	34.05	0	0.00	34.10	1	2,432	0.04%
2024/11/04	1	34.60	1	34.45	34.10	0	2,439	0.00%
2024/11/01	10	33.56	0	0.00	34.85	10	2,440	0.41%
2024/10/30	18	33.35	0	0.00	33.65	18	2,436	0.74%
2024/10/29	27	33.46	0	0.00	33.40	27	2,451	1.10%
2024/10/28	5	34.61	0	0.00	34.50	5	2,459	0.20%
2024/10/25	3	35.00	0	0.00	35.45	3	2,435	0.12%
2024/10/24	22	34.23	1	35.35	35.35	21	2,396	0.88%
2024/10/23	0	0.00	1	35.30	35.15	-1	2,349	-0.04%
2024/10/22	49	34.32	0	0.00	34.30	49	2,303	2.13%
2024/10/21	26	32.49	1	33.95	33.95	25	2,275	1.10%
2024/10/18	32	33.09	1	33.00	32.85	31	2,252	1.38%
2024/10/17	8	33.88	0	0.00	33.75	8	2,246	0.36%
2024/10/16	22	33.46	0	0.00	33.55	22	2,235	0.98%
2024/10/15	15	33.98	0	0.00	33.90	15	2,227	0.67%
2024/10/14	8	34.28	4	34.53	34.15	4	2,214	0.18%
2024/10/11	230	33.64	6	33.53	33.45	224	2,191	10.22%	大買/鉅額交易
2024/10/09	46	34.14	0	0.00	34.50	46	2,162	2.13%
2024/10/08	1	34.30	1	34.90	34.80	0	2,141	0.00%
2024/10/07	151	34.68	0	0.00	34.60	151	2,126	7.10%	大買/鉅額交易
2024/10/04	217	35.59	2	36.50	35.10	215	2,094	10.26%	大買/鉅額交易
2024/10/01	155	34.93	15	34.83	35.20	140	2,009	6.97%	大買/鉅額交易
2024/09/30	7	32.94	11	33.31	32.95	-4	1,943	-0.21%
2024/09/27	0	0.00	3	33.75	33.55	-3	1,913	-0.16%
2024/09/26	0	0.00	34	33.74	33.55	-34	1,901	-1.79%
2024/09/25	11	34.04	308	33.00	33.30	-297	1,888	-15.73%	大賣/鉅額交易
2024/09/24	4	34.40	69	34.18	34.30	-65	1,851	-3.51%
2024/09/23	6	34.47	5	34.82	34.60	1	1,809	0.06%
2024/09/20	3	34.23	19	34.08	34.25	-16	1,765	-0.91%
2024/09/19	5	33.06	9	33.82	34.15	-4	1,670	-0.24%
2024/09/18	7	32.70	5	32.11	31.55	2	1,553	0.13%
2024/09/16	7	32.49	11	32.65	32.80	-4	1,458	-0.27%
2024/09/13	0	0.00	1	29.95	29.85	-1	1,299	-0.08%
2024/09/12	1	28.85	0	0.00	28.95	1	1,286	0.08%
2024/09/11	3	28.62	0	0.00	28.70	3	1,272	0.24%
2024/09/10	3	28.97	2	29.05	29.05	1	1,262	0.08%
2024/09/09	6	28.33	1	28.50	28.60	5	1,252	0.40%
2024/09/06	0	0.00	1	27.50	27.70	-1	1,249	-0.08%
2024/09/04	2	27.83	2	27.40	27.40	0	1,269	0.00%
2024/09/03	2	29.23	0	0.00	28.80	2	1,243	0.16%
2024/09/02	1	29.80	0	0.00	30.20	1	1,216	0.08%
2024/08/30	1	30.20	0	0.00	30.15	1	1,212	0.08%
2024/08/29	4	30.80	0	0.00	30.60	4	1,204	0.33%
2024/08/28	5.1	30.66	3	30.97	30.80	2.1	1,195	0.17%
2024/08/27	1	29.60	0	0.00	30.20	1	1,176	0.09%
2024/08/26	0	0.00	8	30.14	29.65	-8	1,165	-0.69%
2024/08/23	8	30.29	3	30.50	30.70	5	1,138	0.44%
2024/08/22	3	31.53	1	31.60	31.60	2	1,089	0.18%
2024/08/21	7	31.76	3	31.47	31.50	4	1,063	0.38%
2024/08/20	4	31.60	0	0.00	31.05	4	1,006	0.40%
2024/08/19	9	32.20	0	0.00	32.15	9	963	0.93%
2024/08/16	22	31.84	16.1	31.80	31.65	5.9	901	0.65%
2024/08/15	3.1	30.27	13	30.24	30.20	-9.9	765	-1.29%
2024/08/14	9	29.76	44	30.16	28.65	-35	691	-5.07%
2024/08/13	0	0.00	8	29.24	29.25	-8	612	-1.31%
2024/08/09	6	27.20	0	0.00	26.80	6	565	1.06%
2024/08/06	20	25.96	0	0.00	26.10	20	559	3.58%
2024/08/05	33	26.16	0	0.00	25.95	33	547	6.03%
2024/08/02	6	28.66	0	0.00	28.20	6	536	1.12%
2024/08/01	0	0.00	10	29.25	29.50	-10	525	-1.90%
2024/07/30	2	27.00	2	27.30	27.15	0	486	0.00%
2024/07/26	1	26.80	0	0.00	26.80	1	497	0.20%
2024/07/22	1	27.00	0	0.00	27.20	1	501	0.20%
2024/07/19	1	28.00	1	27.75	27.65	0	496	0.00%
2024/07/18	0	0.00	39	27.80	27.80	-39	496	-7.86%
2024/07/16	0.7	27.40	0	0.00	26.95	0.7	498	0.13%
2024/07/10	3	27.52	0	0.00	27.60	3	567	0.53%
2024/07/09	1	26.10	0	0.00	25.70	1	562	0.18%
2024/07/08	0	0.00	11	26.42	26.30	-11	555	-1.98%
2024/07/04	0	0.00	1	27.40	27.00	-1	559	-0.18%
2024/07/03	0	0.00	6	26.90	26.85	-6	579	-1.04%
2024/07/02	2	27.30	1	27.40	27.40	1	580	0.17%
2024/07/01	1	27.40	1	27.50	27.50	0	578	0.00%
2024/06/28	2	27.00	0	0.00	26.80	2	570	0.35%
2024/06/27	9	26.28	1	26.60	26.40	8	552	1.45%
2024/06/25	1	25.25	0	0.00	25.40	1	535	0.19%
2024/06/24	0	0.00	0	25.05	25.00	0	530	-0.01%
2024/06/21	0	0.00	1	25.40	25.20	-1	531	-0.19%
2024/06/17	0	0.00	2	25.93	25.95	-2	534	-0.37%
2024/06/14	15	25.30	0	0.00	25.25	15	536	2.80%
2024/06/11	0	0.00	2	25.85	25.90	-2	521	-0.38%
2024/06/04	0	0.00	1	25.05	25.15	-1	529	-0.19%
2024/06/03	0	0.00	1	24.45	24.45	-1	529	-0.19%
2024/05/31	5	24.50	1	24.30	24.10	4	532	0.75%
2024/05/28	15	24.51	1	24.65	24.65	14	538	2.60%
2024/05/23	6	24.19	0	0.00	24.15	6	542	1.11%
2024/05/21	9	24.65	1	24.70	24.80	8	541	1.48%
2024/05/20	26	24.74	0	0.00	24.60	26	546	4.76%
2024/05/16	2	24.78	0	0.00	24.70	2	548	0.36%
2024/05/15	1	24.85	0	0.00	24.55	1	552	0.18%
2024/05/13	2	25.35	0	0.00	25.35	2	548	0.36%
2024/05/10	2	25.83	1	25.35	25.25	1	541	0.18%
2024/05/08	1	26.40	1	26.50	26.50	0	518	0.00%
2024/05/06	1	25.60	0	0.00	26.00	1	506	0.20%
2024/05/03	5	26.22	1	26.10	26.00	4	499	0.80%
2024/05/02	22	25.55	0	0.00	25.80	22	490	4.48%
2024/04/30	2	24.88	0	0.00	25.00	2	480	0.42%
2024/04/29	3	24.92	0	0.00	24.95	3	481	0.62%
2024/04/26	0	0.00	1	24.80	24.80	-1	477	-0.21%
2024/04/25	0	0.00	9.2	24.70	24.85	-9.2	475	-1.94%
2024/04/24	2	24.60	0	0.00	24.65	2	473	0.42%
2024/04/23	0	0.00	1	25.40	25.25	-1	474	-0.21%
2024/04/19	3	25.27	1	24.80	24.80	2	466	0.43%
2024/04/17	1	24.55	0	0.00	24.60	1	463	0.22%
2024/04/16	0	0.00	1	24.45	24.60	-1	443	-0.23%
2024/04/15	0	0.00	2	23.58	23.75	-2	427	-0.47%
2024/04/10	0	0.00	2	22.50	22.55	-2	482	-0.41%
2024/04/09	1	22.95	42	22.79	22.60	-41	494	-8.29%
2024/04/08	0	0.00	20	20.79	21.35	-20	495	-4.03%
2024/04/03	0	0.00	6	20.55	20.70	-6	495	-1.21%
2024/04/02	2	21.13	15	20.71	20.65	-13	496	-2.62%
2024/04/01	1	21.05	11	21.05	21.10	-10	505	-1.98%
2024/03/29	1	21.35	0	0.00	21.20	1	508	0.20%
2024/03/25	0	0.00	1	22.20	22.15	-1	588	-0.17%
2024/03/21	0	0.00	1	21.25	21.30	-1	582	-0.17%
2024/03/19	1	20.90	1	20.70	20.70	0	582	0.00%
2024/03/14	1	21.65	0	0.00	21.50	1	583	0.17%
2024/03/13	0	0.00	0	22.65	22.55	0	575	0.00%
2024/03/12	0	0.00	13	22.42	22.65	-13	567	-2.29%
2024/03/08	10	21.25	0	0.00	21.50	10	557	1.79%
2024/03/07	1	21.70	0	0.00	21.95	1	553	0.18%
2024/03/06	2	22.23	0	0.00	22.05	2	552	0.36%
2024/03/05	3	22.28	0	0.00	22.15	3	561	0.53%
2024/03/04	0	0.00	5	22.85	22.55	-5	560	-0.89%
2024/02/29	1	22.50	0	0.00	22.50	1	556	0.18%
2024/02/26	0	0.00	6	22.86	22.75	-6	556	-1.08%
2024/02/21	1	22.25	1	22.30	22.45	0	546	0.00%
2024/02/20	0	0.00	1	22.20	22.35	-1	543	-0.18%
2024/02/19	1	21.60	1	21.40	21.85	0	545	0.00%
2024/02/16	1	20.40	0	0.00	20.80	1	545	0.18%
2024/02/15	1	21.10	1	21.35	21.10	0	539	0.00%
2024/02/02	0	0.00	4	20.80	20.60	-4	555	-0.72%
2024/02/01	2	20.15	0	0.00	20.55	2	555	0.36%
2024/01/31	8	20.56	0	0.00	20.45	8	552	1.45%
2024/01/29	1	20.50	0	0.00	20.70	1	548	0.18%
2024/01/24	0	0.00	1	20.95	20.85	-1	542	-0.18%
2024/01/23	1	20.40	0	0.00	20.40	1	539	0.19%
2024/01/17	11	20.36	0	0.00	20.30	11	527	2.08%
2024/01/16	21	20.94	0	0.00	21.00	21	519	4.04%
2024/01/12	11	21.61	0	0.00	21.55	11	505	2.17%
2024/01/11	12	21.89	0	0.00	22.00	12	498	2.41%
2024/01/10	7	22.41	1	22.80	22.50	6	470	1.27%
2024/01/09	3	23.32	0	0.00	23.20	3	457	0.66%
2024/01/08	1	23.10	2	23.83	23.70	-1	445	-0.22%
2024/01/05	2	23.13	4	23.58	23.40	-2	432	-0.46%
2024/01/04	18	23.92	2	23.65	23.75	16	417	3.83%
2024/01/03	1	23.20	1	23.45	23.65	0	375	0.00%
2024/01/02	7	23.46	1	23.40	23.15	6	354	1.69%
2023/12/29	11	22.25	1	22.20	22.25	10	326	3.06%
2023/12/28	1	22.05	0	0.00	22.20	1	319	0.31%
2023/12/27	1	21.70	0	0.00	22.00	1	314	0.32%
2023/12/26	1	21.70	0	0.00	21.70	1	301	0.33%
2023/12/25	1	21.90	0	0.00	21.70	1	296	0.34%
2023/12/22	1	21.55	1	21.25	21.25	0	288	0.00%
2023/12/21	1	21.30	13	21.16	21.30	-12	285	-4.20%
2023/12/20	84.7	20.57	1	20.65	21.10	83.7	264	31.61%
2023/12/19	0	0.00	2	19.23	19.30	-2	224	-0.89%
2023/12/13	0	0.00	0	19.10	19.15	0	224	0.00%
2023/12/12	2	19.00	0	0.00	19.10	2	225	0.89%
2023/12/08	2	19.58	0	0.00	19.55	2	215	0.93%
2023/12/07	4	19.50	0	0.00	19.50	4	214	1.87%
2023/12/04	0	0.00	10	19.75	19.75	-10	211	-4.73%
2023/12/01	2	19.55	0	0.00	19.90	2	209	0.95%
2023/11/30	2	19.95	2	19.78	19.90	0	207	0.00%
2023/11/28	2	19.10	0	0.00	19.25	2	196	1.02%
2023/11/27	0	0.00	1	19.15	19.05	-1	196	-0.51%
2023/11/24	1	18.80	0	0.00	18.90	1	193	0.52%
2023/11/20	1	18.85	0	0.00	19.00	1	192	0.52%
2023/11/16	1	19.05	2.1	19.00	19.20	-1.1	187	-0.56%
2023/11/15	0	0.00	0.1	18.50	18.55	-0.1	179	-0.04%
2023/11/13	0	0.00	1	18.25	18.35	-1	173	-0.58%
2023/10/31	0	0.00	1	17.00	17.10	-1	161	-0.62%
2023/10/30	0	18.55	0	0.00	17.10	0	159	0.00%
2023/10/25	0	0.00	0	18.25	16.95	0	161	0.00%
2023/10/17	0	0.00	1	17.45	17.50	-1	159	-0.63%
2023/10/12	1	17.10	0	0.00	17.35	1	165	0.60%
2023/10/04	0	0.00	1	17.50	17.45	-1	159	-0.63%
2023/09/27	0	0.00	75	16.98	16.95	-75	165	-45.23%
2023/09/21	1	17.50	0	0.00	17.50	1	159	0.63%
2023/09/19	0	0.00	1	17.60	17.60	-1	156	-0.64%
2023/09/13	1	17.60	0	0.00	17.60	1	156	0.64%
2023/09/12	0	0.00	1	17.70	17.70	-1	155	-0.64%
2023/08/10	1	18.25	0	0.00	18.65	1	139	0.72%
2023/08/08	1	19.05	0	0.00	18.95	1	135	0.74%
2023/08/07	7	18.86	2	18.85	18.95	5	136	3.68%
2023/08/04	4	19.00	1	19.05	19.05	3	135	2.22%
2023/08/02	2	18.90	3	18.85	19.00	-1	137	-0.73%
2023/08/01	2	18.95	0	0.00	19.00	2	137	1.45%
2023/07/28	5	19.00	0	0.00	19.00	5	140	3.55%
2023/07/26	20	19.10	0	0.00	19.15	20	143	13.92%
2023/07/21	0	0.00	2	19.50	19.40	-2	146	-1.37%
2023/07/17	1	19.55	1	19.80	19.75	0	150	0.00%
2023/07/07	1	19.55	0	0.00	19.80	1	183	0.55%
2023/07/06	2	19.55	0	0.00	19.70	2	178	1.12%
2023/06/27	10	19.60	0	0.00	19.60	10	176	5.67%
2023/06/26	50	19.35	0	0.00	19.85	50	181	27.62%
2023/06/20	2	19.23	0	0.00	19.40	2	178	1.12%
2023/06/19	3	19.25	0	0.00	19.40	3	178	1.68%
2023/06/02	11	19.26	0	0.00	19.20	11	195	5.63%
2023/05/26	11	19.05	0	0.00	19.10	11	254	4.32%
2023/05/05	0	0.00	0.1	20.10	20.00	-0.1	282	-0.03%
2023/05/03	0	0.00	0	19.90	19.95	0	280	0.00%
2023/05/02	4	19.95	0	0.00	19.90	4	279	1.43%
2023/04/19	0	0.00	0	20.20	20.00	0	259	0.00%
2023/04/18	0	0.00	3	20.20	20.10	-3	252	-1.19%
2023/04/14	0	0.00	4	18.78	18.80	-4	225	-1.78%
2023/03/22	0	19.00	0	0.00	18.50	0	213	0.00%
2023/03/13	2	18.00	0	0.00	17.90	2	210	0.95%
2023/03/10	1	18.40	0	0.00	18.35	1	209	0.48%
2023/02/24	0	0.00	1	20.25	19.25	-1	171	-0.58%
2023/02/23	1	18.25	11	18.86	19.65	-10	128	-7.77%
2023/02/13	1	17.75	0	0.00	17.70	1	96	1.04%
2023/02/08	0	0.00	1	17.75	17.75	-1	98	-1.02%
2023/01/16	1	17.45	0	0.00	17.55	1	103	0.96%
2023/01/06	8	17.50	0	0.00	17.60	8	108	7.38%
2023/01/03	0	0.00	1	17.60	17.60	-1	111	-0.90%
2022/12/29	0	0.00	1	17.40	17.40	-1	114	-0.87%
2022/12/28	1	17.15	0	0.00	17.15	1	118	0.84%
2022/12/23	1	17.15	0	0.00	17.35	1	117	0.85%
2022/12/01	0	0.00	2	17.73	17.85	-2	123	-1.63%
2022/11/30	0	0.00	2	17.65	17.70	-2	123	-1.62%
2022/11/24	0	0.00	1	17.50	17.45	-1	124	-0.80%
2022/11/23	0	0.00	3	17.42	17.45	-3	125	-2.40%
2022/11/22	0	0.00	5	17.35	17.40	-5	128	-3.90%
2022/11/18	1	17.55	0	0.00	17.55	1	127	0.79%
2022/11/16	0	0.00	1	17.75	17.65	-1	127	-0.79%
2022/11/10	5	17.05	0	0.00	17.15	5	126	3.96%
2022/09/15	4	18.05	0	0.00	18.00	4	123	3.24%
2022/09/13	1	17.80	0	0.00	18.00	1	127	0.78%
2022/08/30	0	0.00	1	18.40	18.40	-1	269	-0.37%
2022/08/29	1	18.05	0	0.00	18.25	1	269	0.37%
2022/08/26	0	0.00	1	18.15	18.15	-1	266	-0.38%
2022/08/23	1	18.00	0	0.00	17.85	1	265	0.38%
2022/08/19	1	18.20	0	0.00	18.20	1	263	0.38%
2022/08/03	0	0.00	1	17.95	17.90	-1	257	-0.39%
2022/08/02	1	17.70	0	0.00	18.30	1	257	0.39%
2022/08/01	0	0.00	2	18.40	18.30	-2	256	-0.78%
2022/07/25	1	18.55	1	18.75	18.50	0	257	0.00%
2022/07/08	1	17.10	1	17.30	17.30	0	267	0.00%
2022/07/06	1	16.90	1	17.05	17.05	0	268	0.00%
2022/07/01	0	0.00	1	16.95	16.95	-1	268	-0.37%
2022/06/16	0	0.00	30	18.90	17.95	-30	264	-11.36%
2022/06/15	1	19.10	0	0.00	18.95	1	253	0.39%
2022/06/14	3	19.43	3	19.72	19.75	0	246	0.00%
2022/06/13	1	20.10	61	19.95	20.00	-60	235	-25.48%
2022/06/10	6	19.98	10	19.76	20.10	-4	206	-1.94%
2022/05/24	0	17.65	0	0.00	17.60	0	131	0.01%
2022/05/10	2	17.65	0	0.00	17.70	2	130	1.54%
2022/05/09	4	17.61	0	0.00	17.70	4	130	3.06%
2022/05/06	3	17.82	0	0.00	18.00	3	132	2.26%
2022/05/05	5	18.00	0	0.00	18.00	5	131	3.82%
2022/04/26	10	18.35	9	17.95	18.10	1	129	0.77%
2022/04/19	0	0.00	5	17.65	17.75	-5	125	-3.99%
2022/04/12	0	0.00	1	17.50	17.55	-1	126	-0.79%
2022/04/06	0	0.00	3	17.70	17.70	-3	129	-2.31%
2022/04/01	0	0.00	1	17.75	17.80	-1	134	-0.74%
2022/03/31	0	0.00	2	17.78	17.75	-2	134	-1.48%
2022/03/18	0	0.00	1	17.50	17.50	-1	126	-0.79%
2022/03/16	1	17.25	0	0.00	17.40	1	129	0.77%
2022/03/07	0	0.00	20	17.78	18.00	-20	128	-15.55%
2022/02/24	0	0.00	10	18.35	18.30	-10	139	-7.19%
2022/02/21	0	0.00	9	18.80	18.75	-9	153	-5.88%
2022/02/16	9	19.40	0	0.00	19.20	9	156	5.76%
2022/02/08	0	0.00	0	19.90	18.95	0	159	-0.03%
2022/01/26	1	18.55	0	0.00	18.55	1	160	0.62%
2022/01/24	0.2	19.00	0	0.00	18.65	0.2	161	0.12%
2022/01/19	1	18.75	0	0.00	18.70	1	164	0.61%
2022/01/14	0	0.00	5	18.95	19.10	-5	168	-2.97%
2022/01/11	1	19.25	0	0.00	19.25	1	164	0.61%
2022/01/07	2	19.50	0	0.00	19.55	2	164	1.22%
2022/01/03	1	19.65	5	19.70	19.80	-4	166	-2.41%
2021/12/29	1	19.65	0	0.00	19.70	1	169	0.59%
2021/12/28	6	19.82	0	0.00	19.85	6	173	3.47%
2021/12/27	0	0.00	1	20.00	19.85	-1	176	-0.57%
2021/12/20	1	19.75	1	20.00	20.00	0	177	0.00%
2021/12/10	1	19.60	0	0.00	19.80	1	174	0.57%
2021/12/01	0	0.00	1	19.90	19.90	-1	172	-0.58%
2021/11/25	0	0.00	2	20.25	20.25	-2	174	-1.15%
2021/11/22	0	0.00	16	20.31	20.40	-16	173	-9.20%
2021/11/19	1	19.85	8	19.96	19.95	-7	169	-4.12%
2021/11/17	7	20.14	0	0.00	20.20	7	160	4.37%
2021/11/11	5	20.28	0	0.00	20.30	5	162	3.09%
2021/10/29	0	0.00	1	20.05	20.05	-1	180	-0.55%
2021/10/07	0	0.00	1	19.50	19.40	-1	247	-0.40%
2021/10/06	0	0.00	2	19.25	19.25	-2	254	-0.79%
2021/10/05	6	20.07	0	0.00	19.90	6	254	2.35%
2021/10/04	7	20.34	2	20.73	20.20	5	252	1.98%
2021/10/01	1	20.25	0	0.00	20.20	1	251	0.40%
2021/09/30	0	0.00	1	20.85	20.70	-1	249	-0.40%
2021/09/29	1	20.60	0	0.00	20.65	1	249	0.40%
2021/09/28	1	20.90	0	0.00	20.95	1	252	0.40%
2021/09/23	6	21.27	0	0.00	21.20	6	266	2.25%
2021/09/17	15	21.32	2	21.25	21.35	13	309	4.21%
2021/09/16	0	0.00	1	20.70	20.75	-1	324	-0.31%
2021/09/13	0	0.00	1	20.55	20.75	-1	344	-0.29%
2021/09/09	0	0.00	1	20.20	20.35	-1	362	-0.28%
2021/09/07	1	21.00	1	21.50	20.90	0	370	0.00%
2021/08/31	1	21.20	17	21.09	21.15	-16	393	-4.07%
2021/08/30	13	21.49	0	0.00	21.65	13	398	3.26%
2021/08/27	4	20.65	2	20.70	20.65	2	399	0.50%
2021/08/26	4	20.11	0	0.00	20.25	4	400	1.00%
2021/08/25	4	20.05	0	0.00	20.20	4	406	0.98%
2021/08/13	2	20.48	1	20.85	21.00	1	434	0.23%
2021/08/12	1	21.00	0	0.00	21.00	1	432	0.23%
2021/08/10	2	21.48	0	0.00	21.80	2	448	0.45%
2021/08/06	3	21.90	0	0.00	21.80	3	474	0.63%
2021/08/05	0	0.00	1	22.05	22.05	-1	489	-0.20%
2021/07/30	2	22.80	3	23.00	22.70	-1	533	-0.19%
2021/07/29	2	23.05	0	0.00	23.00	2	535	0.37%
2021/07/26	2	22.50	5	22.37	22.50	-3	561	-0.53%
2021/07/23	0	0.00	3	21.62	21.50	-3	564	-0.53%
2021/07/22	0	0.00	1	21.25	21.25	-1	582	-0.17%
2021/07/21	1	21.20	1	21.25	21.30	0	590	0.00%
2021/07/20	1	21.50	0	0.00	21.40	1	606	0.16%
2021/07/14	1	21.40	0	0.00	21.40	1	694	0.14%
2021/07/13	1	21.80	0	0.00	21.45	1	715	0.14%
2021/07/12	2	22.00	0	0.00	21.80	2	715	0.28%
2021/07/09	6	21.91	0	0.00	21.90	6	719	0.83%
2021/07/08	15	22.00	0	0.00	21.95	15	729	2.06%
2021/07/07	0	0.00	2	21.50	21.40	-2	742	-0.27%
2021/07/06	2	21.25	0	0.00	21.40	2	748	0.27%
2021/07/05	5	21.50	0	0.00	21.55	5	754	0.66%
2021/06/29	0	0.00	1	22.90	22.35	-1	764	-0.13%
2021/06/28	131	23.23	0	0.00	23.30	131	754	17.36%	大買/鉅額交易
2021/06/23	0	0.00	1	21.35	21.20	-1	712	-0.14%
2021/06/22	2	20.40	20	20.25	20.40	-18	709	-2.54%
2021/06/21	0	0.00	3	20.38	20.40	-3	706	-0.42%
2021/06/16	2	20.98	32	21.02	21.30	-30	694	-4.32%
2021/06/15	0	0.00	1	21.30	21.45	-1	690	-0.14%
2021/06/11	1	21.50	0	0.00	21.50	1	688	0.15%
2021/06/08	0	0.00	1	22.25	22.00	-1	679	-0.15%
2021/06/07	1	22.00	0	0.00	22.10	1	683	0.15%
2021/05/24	0	0.00	1	22.45	22.20	-1	665	-0.15%
2021/05/19	11	21.77	1	21.75	21.55	10	697	1.43%
2021/05/17	0	0.00	2	20.10	20.00	-2	701	-0.29%
2021/05/14	0	0.00	3	22.30	21.90	-3	691	-0.43%
2021/05/10	0	0.00	3	24.75	24.70	-3	627	-0.48%
2021/05/07	0	0.00	1	24.60	24.85	-1	626	-0.16%
2021/05/06	1	24.10	30	24.62	24.00	-29	622	-4.66%
2021/05/05	0.3	24.60	0	0.00	24.60	0.3	615	0.04%
2021/05/04	35	23.94	1	24.10	24.05	34	604	5.62%
2021/05/03	5.2	24.82	100	25.00	24.90	-94.8	584	-16.23%
2021/04/28	1.2	26.09	90	26.09	26.00	-88.8	558	-15.92%
2021/04/26	1	26.45	0	0.00	26.55	1	538	0.19%
2021/04/23	2	26.73	0	0.00	26.45	2	520	0.38%
2021/04/22	2	27.88	50	27.81	27.25	-48	495	-9.69%
2021/04/20	2	28.80	56	28.98	28.95	-54	467	-11.54%
2021/04/19	0	0.00	10	28.23	28.85	-10	442	-2.26%
2021/04/15	1	27.60	0	0.00	27.50	1	428	0.23%
2021/04/14	1	27.60	0	0.00	27.60	1	435	0.23%
2021/04/13	0	0.00	10	28.74	28.35	-10	439	-2.28%
2021/04/12	0	0.00	15	28.37	28.25	-15	424	-3.54%
2021/04/09	0	0.00	11	28.25	28.25	-11	419	-2.62%
2021/03/26	0.1	27.95	0	0.00	28.05	0.1	408	0.01%
2021/03/24	0	0.00	2	28.15	27.90	-2	412	-0.48%
2021/03/23	0	0.00	1	28.45	28.15	-1	417	-0.24%
2021/03/22	1	27.50	1	27.70	28.25	0	423	0.00%
2021/03/12	0	0.00	1	28.85	28.70	-1	478	-0.21%
2021/03/10	5	29.00	1	28.75	28.65	4	494	0.81%
2021/03/04	0	27.50	0	0.00	27.50	0	504	0.00%
2021/03/03	0.2	27.54	0	0.00	28.10	0.2	514	0.04%
2021/02/23	0	0.00	21	28.35	28.40	-21	538	-3.90%
2021/02/19	1	29.10	0	0.00	28.90	1	534	0.19%
2021/02/18	1	27.75	0	0.00	27.75	1	508	0.20%
2021/02/01	1	25.20	0	0.00	26.05	1	530	0.19%
2021/01/29	1	25.50	0	0.00	26.00	1	529	0.19%
2021/01/28	3	25.90	0	0.00	26.00	3	531	0.56%
2021/01/27	1	26.25	0	28.80	26.40	1	535	0.19%
2021/01/26	1	26.15	0	0.00	26.20	1	537	0.19%
2021/01/25	1	25.95	0	0.00	26.75	1	540	0.19%
2021/01/22	3	25.58	0	0.00	26.15	3	542	0.55%
2021/01/20	1	25.95	0	0.00	25.75	1	548	0.18%
2021/01/18	5	27.45	0	0.00	27.40	5	553	0.90%
2021/01/14	2	27.75	0	0.00	27.75	2	549	0.36%
2021/01/13	0	0.00	2	26.80	27.30	-2	550	-0.36%
2021/01/12	3	26.68	2	27.00	26.60	1	547	0.18%
2021/01/08	0	0.00	2	27.43	27.40	-2	545	-0.37%
2021/01/07	6	26.43	0	0.00	26.50	6	540	1.11%
2021/01/05	1	28.15	0	0.00	28.00	1	528	0.19%
2020/12/31	1	28.50	0	0.00	28.45	1	591	0.17%
2020/12/29	1	27.90	0	0.00	28.00	1	634	0.16%
2020/12/28	0	0.00	3	28.25	28.35	-3	634	-0.47%
2020/12/25	0	0.00	0	28.85	28.45	0	635	0.00%
2020/12/23	0	28.05	28	28.19	28.15	-28	643	-4.35%
2020/12/21	2	28.73	0	0.00	29.15	2	660	0.30%
2020/12/16	2	28.70	0	0.00	28.75	2	702	0.28%
2020/12/15	1	28.00	0	0.00	27.80	1	701	0.14%
2020/12/14	2	29.00	24	28.93	28.85	-22	694	-3.17%
2020/12/11	3	29.07	0	0.00	29.10	3	692	0.43%
2020/12/10	3	29.75	0	0.00	29.80	3	695	0.43%
2020/12/09	0	0.00	17	29.54	29.35	-17	694	-2.45%
2020/12/08	3	30.27	4	29.90	29.95	-1	684	-0.15%
2020/12/07	11	30.91	25	30.93	30.40	-14	684	-2.04%
2020/12/04	1	31.25	0	0.00	31.15	1	683	0.15%
2020/12/03	2	31.93	0	32.00	31.85	2	679	0.29%
2020/12/01	0	0.00	3	32.48	32.45	-3	687	-0.44%
2020/11/30	0	0.00	11	33.04	32.80	-11	706	-1.56%
2020/11/26	0	0.00	2	32.15	32.20	-2	728	-0.27%
2020/11/25	1	31.70	47	32.38	31.80	-46	740	-6.21%
2020/11/24	1	32.65	2	32.70	32.50	-1	731	-0.14%
2020/11/23	0	0.00	2	32.85	32.85	-2	748	-0.27%
2020/11/20	0	0.00	5	32.62	32.65	-5	764	-0.65%
2020/11/19	1	32.85	0	0.00	32.85	1	798	0.13%
2020/11/18	2	33.10	0	0.00	33.25	2	855	0.23%
2020/11/16	0	0.00	2	33.00	32.90	-2	972	-0.21%
2020/11/12	0	0.00	1	32.90	33.10	-1	1,082	-0.09%
2020/11/11	1	34.05	0	0.00	33.90	1	1,099	0.09%
2020/11/09	0	0.00	17	33.87	33.90	-17	1,112	-1.53%
2020/11/05	0	0.00	40	32.73	32.60	-40	1,116	-3.58%
2020/11/04	1	33.00	8	33.00	32.95	-7	1,124	-0.62%
2020/10/29	0	0.00	1	33.85	33.75	-1	1,262	-0.08%
2020/10/27	0	0.00	1	33.60	33.65	-1	1,268	-0.08%
2020/10/19	0	0.00	1	33.15	33.15	-1	1,296	-0.08%
2020/10/16	1	33.05	0	0.00	33.15	1	1,300	0.08%
2020/10/12	3	33.35	31	33.53	32.90	-28	1,316	-2.13%
2020/10/08	11	34.97	0	0.00	35.10	11	1,291	0.85%
2020/10/07	10	34.90	1	35.05	35.55	9	1,262	0.71%
2020/10/05	0	0.00	1	33.80	33.60	-1	1,239	-0.08%
2020/09/30	1	33.60	0	0.00	33.60	1	1,248	0.08%
2020/09/29	0	0.00	2	34.00	33.70	-2	1,280	-0.16%
2020/09/25	1	32.45	0	0.00	32.30	1	1,298	0.08%
2020/09/23	2	33.48	0	0.00	33.10	2	1,292	0.15%
2020/09/22	0	0.00	1	33.80	33.95	-1	1,287	-0.08%
2020/09/21	1	35.15	1	34.50	35.20	0	1,283	0.00%
2020/09/18	1	33.90	0	0.00	34.25	1	1,280	0.08%
2020/09/16	1	33.40	0	0.00	33.45	1	1,410	0.07%
2020/09/15	0	0.00	4	33.80	33.65	-4	1,446	-0.28%
2020/09/14	0	0.00	1	33.45	33.30	-1	1,449	-0.07%
2020/09/11	1	32.65	0	0.00	32.80	1	1,454	0.07%
2020/09/10	2	33.28	0	0.00	33.35	2	1,458	0.14%
2020/09/09	1	32.70	1	33.80	33.80	0	1,461	0.00%
2020/09/08	12	33.34	0	0.00	33.50	12	1,516	0.79%
2020/09/07	7	33.51	0	0.00	33.60	7	1,538	0.46%
2020/09/04	1	33.00	1	33.30	33.25	0	1,582	0.00%
2020/09/03	5	33.00	0	0.00	33.60	5	1,602	0.31%
2020/09/02	4	33.45	0	0.00	33.40	4	1,629	0.25%
2020/09/01	8	34.02	0	0.00	33.70	8	1,652	0.48%
2020/08/31	1	35.50	0	0.00	34.90	1	1,654	0.06%
2020/08/28	3	35.58	1	35.80	35.80	2	1,655	0.12%
2020/08/27	8	35.80	0	0.00	35.65	8	1,675	0.48%
2020/08/26	1	36.30	2	35.95	35.95	-1	1,728	-0.06%
2020/08/25	0	0.00	1	36.00	35.90	-1	1,773	-0.06%
2020/08/24	4	36.11	0	0.00	35.15	4	1,834	0.22%
2020/08/21	0	0.00	6	36.40	36.50	-6	1,833	-0.33%
2020/08/20	0	0.00	1	34.05	33.65	-1	1,780	-0.06%
2020/08/19	8	35.80	10	35.63	35.50	-2	1,736	-0.12%
2020/08/18	23	34.87	2	35.45	34.60	21	1,686	1.25%
2020/08/14	6	33.45	26	33.07	33.40	-20	1,621	-1.23%
2020/08/11	0	0.00	3	32.53	32.00	-3	1,604	-0.19%
2020/08/07	0	0.00	1	34.90	32.70	-1	1,621	-0.06%
2020/08/06	14	33.45	14	33.60	33.90	0	1,568	0.00%
2020/08/04	0	0.00	3	31.75	31.70	-3	1,534	-0.20%
2020/08/03	1	30.60	0	0.00	30.90	1	1,542	0.06%
2020/07/29	0	0.00	4	30.25	29.80	-4	1,717	-0.23%
2020/07/28	3	29.23	0	0.00	29.15	3	1,788	0.17%
2020/07/27	42	29.63	0	0.00	29.45	42	1,845	2.28%
2020/07/24	26	30.39	1	30.80	30.10	25	1,869	1.34%
2020/07/23	19	30.77	0	0.00	30.85	19	1,879	1.01%
2020/07/22	12	30.80	1	30.85	30.80	11	1,908	0.58%
2020/07/21	49	31.05	0	0.00	30.85	49	1,909	2.57%
2020/07/20	30	30.46	0	0.00	30.70	30	1,909	1.57%
2020/07/16	0	0.00	1	30.30	29.90	-1	1,930	-0.05%
2020/07/13	2	30.50	0	0.00	30.25	2	1,980	0.10%
2020/07/10	2	30.00	0	0.00	30.05	2	2,037	0.10%
2020/07/09	3	31.63	0	0.00	31.20	3	2,041	0.15%
2020/07/08	2	31.90	14	31.83	31.85	-12	2,041	-0.59%
2020/07/07	0	0.00	8	31.65	31.20	-8	2,013	-0.40%
2020/07/06	8	31.83	0	0.00	31.90	8	2,015	0.40%
2020/07/03	0	0.00	1	30.80	31.00	-1	2,013	-0.05%
2020/07/02	0	0.00	7	30.80	30.65	-7	2,026	-0.35%
2020/07/01	1	30.85	0	0.00	30.70	1	2,023	0.05%
2020/06/29	0	0.00	10	30.53	30.25	-10	2,012	-0.50%
2020/06/24	6	31.53	20	34.20	31.45	-14	1,995	-0.70%
2020/06/22	0	0.00	1	33.60	33.70	-1	1,889	-0.05%
2020/06/19	3	33.13	3	32.97	33.00	0	1,863	0.00%
2020/06/12	0	0.00	22	32.10	32.35	-22	1,883	-1.17%
2020/06/11	0	0.00	1	33.50	33.30	-1	1,877	-0.05%
2020/06/09	4	33.16	2	33.00	33.55	2	1,835	0.11%
2020/06/08	5	32.35	0	0.00	32.90	5	1,837	0.27%
2020/06/05	0	0.00	1	32.00	32.35	-1	1,813	-0.06%
2020/06/03	3	32.15	4	32.35	32.20	-1	1,829	-0.05%
2020/06/02	2	31.50	76	31.20	31.95	-74	1,816	-4.07%
2020/06/01	3	32.40	8	32.24	32.40	-5	1,761	-0.28%
2020/05/29	29	31.61	5	31.15	32.30	24	1,725	1.39%
2020/05/28	21	29.97	1	29.70	29.45	20	1,631	1.23%
2020/05/27	5	28.70	10	28.60	28.60	-5	1,582	-0.32%
2020/05/26	0	0.00	2	28.90	28.60	-2	1,587	-0.13%
2020/05/25	10	26.90	8	28.35	28.40	2	1,574	0.13%
2020/05/22	1	27.10	0	0.00	27.00	1	1,570	0.06%
2020/05/20	0	0.00	1	27.45	27.75	-1	1,601	-0.06%
2020/05/19	1	26.85	0	0.00	27.35	1	1,595	0.06%
2020/05/18	1	26.80	0	0.00	27.15	1	1,595	0.06%
2020/05/15	1	27.10	2	27.13	26.85	-1	1,599	-0.06%
2020/05/14	1	27.65	0	0.00	27.05	1	1,609	0.06%
2020/05/13	2	28.30	10	28.34	28.35	-8	1,600	-0.50%
2020/05/12	0	0.00	15	29.16	28.50	-15	1,624	-0.92%
2020/05/07	0	0.00	2	29.80	29.30	-2	1,642	-0.12%
2020/05/06	1	28.60	0	0.00	28.60	1	1,611	0.06%
2020/05/05	7	30.07	2	29.80	29.30	5	1,570	0.32%
2020/05/04	11	25.74	20	26.00	28.95	-9	1,465	-0.61%
2020/04/30	20	24.70	1	26.00	26.35	19	1,392	1.36%
2020/04/28	15	23.83	0	0.00	23.70	15	1,336	1.12%
2020/04/27	0	0.00	2	23.83	24.05	-2	1,344	-0.15%
2020/04/24	7	22.75	1	22.65	22.70	6	1,313	0.46%
2020/04/22	0	0.00	10	23.03	23.00	-10	1,323	-0.76%
2020/04/21	12	22.96	0	0.00	22.65	12	1,323	0.91%
2020/04/20	0	0.00	1	23.65	23.65	-1	1,305	-0.08%
2020/04/17	1	23.15	1	22.20	22.30	0	1,284	0.00%
2020/04/16	2	22.85	0	0.00	22.85	2	1,276	0.16%
2020/04/15	5	24.51	23	24.83	23.85	-18	1,263	-1.42%
2020/04/14	1	23.30	6	23.13	23.60	-5	1,225	-0.41%
2020/04/13	1	21.95	5	22.00	21.85	-4	1,215	-0.33%
2020/04/10	0	0.00	10	23.15	22.80	-10	1,210	-0.83%
2020/04/09	0	0.00	10	24.00	23.10	-10	1,246	-0.80%
2020/04/08	3	23.58	10	23.60	23.80	-7	1,253	-0.56%
2020/04/07	10	23.68	12	24.23	24.45	-2	1,251	-0.16%
2020/03/27	1	23.70	0	0.00	23.00	1	1,284	0.08%
2020/03/25	0	0.00	3	19.48	19.60	-3	1,261	-0.24%
2020/03/24	3	18.78	0	0.00	18.60	3	1,263	0.24%
2020/03/23	6	18.22	0	0.00	18.20	6	1,264	0.47%
2020/03/20	1	19.50	0	0.00	20.20	1	1,277	0.08%
2020/03/18	1	22.00	2	21.40	21.05	-1	1,322	-0.08%
2020/03/17	0	0.00	2	23.60	23.25	-2	1,284	-0.16%
2020/03/16	0	0.00	11	26.45	25.80	-11	1,288	-0.85%
2020/03/13	13	26.45	0	0.00	26.45	13	1,273	1.02%
2020/03/12	1	31.25	2	29.98	29.35	-1	1,282	-0.08%
2020/03/11	1	32.80	0	0.00	32.60	1	1,248	0.08%
2020/03/10	4.1	33.85	0	0.00	33.90	4.1	1,260	0.33%
2020/03/05	0	0.00	3	38.10	38.40	-3	1,278	-0.23%
2020/03/04	0	0.00	1	37.10	37.60	-1	1,311	-0.08%
2020/03/03	0	0.00	1	35.50	35.80	-1	1,317	-0.08%
2020/02/26	0	36.55	0	0.00	36.50	0	1,393	0.00%
2020/02/25	0	0.00	2	35.20	36.30	-2	1,412	-0.14%
2020/02/21	0	0.00	2	38.70	38.40	-2	1,430	-0.14%
2020/02/19	1	37.50	3	37.78	37.60	-2	1,501	-0.13%
2020/02/17	2	38.00	0	0.00	37.55	2	1,582	0.13%
2020/02/14	0	0.00	6	37.38	37.50	-6	1,599	-0.38%
2020/02/13	1	37.60	0	0.00	37.35	1	1,620	0.06%
2020/02/07	4	33.00	0	0.00	33.00	4	1,835	0.22%
2020/02/04	2	33.65	0	0.00	33.95	2	1,969	0.10%
2020/02/03	6	33.22	7	33.41	33.50	-1	2,000	-0.05%
2020/01/31	3	33.30	0	0.00	33.75	3	2,001	0.15%
2020/01/30	4	32.85	0	0.00	32.85	4	2,011	0.20%
2020/01/20	0	0.00	1	36.55	36.50	-1	2,022	-0.05%
2020/01/17	2	36.75	0	0.00	36.30	2	2,055	0.10%
2020/01/16	1	35.80	1	36.05	36.35	0	2,098	0.00%
2020/01/15	1	36.75	1	36.80	36.95	0	2,148	0.00%
2020/01/14	1	36.30	24	36.74	36.35	-23	2,202	-1.04%
2020/01/13	1	37.50	0	0.00	37.50	1	2,326	0.04%
2020/01/10	3	37.68	11	37.48	37.35	-8	2,355	-0.34%
2020/01/09	1	38.10	1	38.25	38.05	0	2,414	0.00%
2020/01/08	1	37.95	2	37.95	37.30	-1	2,453	-0.04%
2020/01/07	3	39.20	1	39.35	38.80	2	2,637	0.08%
2020/01/06	1	40.20	0	0.00	40.00	1	2,803	0.04%
2020/01/03	4	41.70	0	0.00	40.85	4	2,928	0.14%
2020/01/02	1	41.50	0	0.00	41.45	1	2,918	0.03%
2019/12/31	7	39.84	0	0.00	40.00	7	2,926	0.24%
2019/12/30	1	39.80	2	40.35	40.70	-1	2,936	-0.03%
2019/12/27	1	40.20	0	0.00	40.00	1	2,953	0.03%
2019/12/25	2	41.30	1	41.50	41.70	1	2,947	0.03%
2019/12/17	15	42.10	0	0.00	41.60	15	2,998	0.50%
2019/12/16	0	0.00	1	42.00	42.50	-1	2,998	-0.03%
2019/12/13	5	39.75	20	40.20	40.00	-15	3,014	-0.50%
2019/12/12	6	42.78	0	0.00	41.80	6	2,973	0.20%
2019/12/11	2	42.85	2	43.75	43.35	0	2,993	0.00%
2019/12/10	4	43.45	0	0.00	43.30	4	2,996	0.13%
2019/12/05	2	44.23	1	44.35	43.50	1	2,996	0.03%
2019/12/04	10	44.87	2	44.90	44.35	8	2,999	0.27%
2019/12/03	2	44.85	0	0.00	45.10	2	3,021	0.07%
2019/12/02	12	45.03	1	45.25	45.00	11	3,015	0.36%
2019/11/29	36	46.77	4	46.29	45.90	32	3,001	1.07%
2019/11/28	3	47.40	1	48.10	47.85	2	3,033	0.07%
2019/11/27	8	47.46	0	0.00	47.30	8	3,059	0.26%
2019/11/26	61	48.57	24	48.60	48.55	37	3,082	1.20%
2019/11/25	8	47.10	1	47.30	47.10	7	3,183	0.22%
2019/11/21	0	0.00	1	48.50	48.00	-1	3,335	-0.03%
2019/11/20	0	0.00	2	49.20	48.30	-2	3,360	-0.06%
2019/11/19	0	0.00	2	48.93	48.85	-2	3,414	-0.06%
2019/11/18	4	49.98	2	49.55	48.30	2	3,451	0.06%
2019/11/15	2	49.45	0	0.00	49.60	2	3,508	0.06%
2019/11/14	5	47.20	5	49.20	48.90	0	3,495	0.00%
2019/11/13	0	0.00	5	48.30	47.75	-5	3,483	-0.14%
2019/11/12	1	48.10	3	48.05	48.05	-2	3,489	-0.06%
2019/11/11	4	46.76	0	0.00	46.75	4	3,495	0.11%
2019/11/07	10	48.08	5	46.82	47.20	5	3,577	0.14%
2019/11/06	23	49.01	17	47.56	46.35	6	3,585	0.17%
2019/11/05	3	46.28	8	46.84	47.15	-5	3,437	-0.15%
2019/11/04	0	0.00	2	45.58	45.55	-2	3,413	-0.06%
2019/11/01	2	44.50	2	44.50	44.50	0	3,419	0.00%
2019/10/31	9	43.33	4	44.03	45.10	5	3,420	0.15%
2019/10/29	2	45.30	0	0.00	45.05	2	3,634	0.06%
2019/10/25	6	46.30	9	46.13	45.30	-3	3,658	-0.08%
2019/10/24	2	45.85	3	46.15	46.00	-1	3,670	-0.03%
2019/10/23	1	45.60	30	46.46	44.75	-29	3,631	-0.80%
2019/10/22	0	0.00	1	44.90	45.50	-1	3,601	-0.03%
2019/10/21	10	45.04	20	45.98	44.30	-10	3,579	-0.28%
2019/10/18	1	42.85	1	43.15	43.80	0	3,440	0.00%
2019/10/17	3	42.77	4	43.65	43.15	-1	3,456	-0.03%
2019/10/16	2	42.35	0	0.00	42.50	2	3,388	0.06%
2019/10/15	24	42.44	5	42.26	41.50	19	3,341	0.57%
2019/10/14	16	39.83	8.7	39.21	40.95	7.3	3,136	0.23%
2019/10/09	43	35.55	25	36.57	37.25	18	2,963	0.61%
2019/10/08	0	0.00	27	34.53	34.95	-27	2,836	-0.95%
2019/10/07	1	35.00	3	34.77	33.85	-2	2,802	-0.07%
2019/10/04	12	34.38	0	0.00	34.65	12	2,779	0.43%
2019/10/03	13	32.95	1	33.45	34.00	12	2,772	0.43%
2019/10/02	2	32.63	5	32.65	32.90	-3	2,752	-0.11%
2019/10/01	34	32.98	2	32.75	33.10	32	2,742	1.17%
2019/09/27	50	33.13	8	32.89	32.60	42	2,736	1.53%
2019/09/25	1	33.45	0	0.00	33.90	1	2,710	0.04%
2019/09/24	1	33.50	0	0.00	33.65	1	2,720	0.04%
2019/09/23	7	33.47	0	0.00	33.60	7	2,722	0.26%
2019/09/20	0	0.00	2	35.20	34.15	-2	2,754	-0.07%
2019/09/18	11	34.50	0	0.00	34.65	11	2,745	0.40%
2019/09/17	6	34.33	0	0.00	34.50	6	2,711	0.22%
2019/09/16	26	34.05	0	0.00	33.75	26	2,686	0.97%
2019/09/12	50	33.06	2	33.15	33.10	48	2,645	1.81%
2019/09/11	20	32.41	0	0.00	33.20	20	2,616	0.76%
2019/09/10	1	32.30	0	0.00	32.30	1	2,591	0.04%
2019/09/09	1	32.85	0	0.00	32.35	1	2,582	0.04%
2019/09/05	2	33.00	0	0.00	32.60	2	2,546	0.08%
2019/09/03	5	33.00	90	32.84	33.15	-85	2,508	-3.39%
2019/09/02	0	0.00	24	33.49	32.45	-24	2,474	-0.97%
2019/08/30	20	34.08	0	0.00	33.85	20	2,399	0.83%
2019/08/29	1	34.70	0	0.00	34.35	1	2,353	0.04%
2019/08/28	4	34.60	22	34.90	34.15	-18	2,313	-0.78%
2019/08/27	8	32.91	9	32.69	33.30	-1	2,180	-0.05%
2019/08/26	6	31.29	7	31.34	31.25	-1	2,058	-0.05%
2019/08/23	5	31.20	6	30.75	30.55	-1	1,997	-0.05%
2019/08/22	18	30.93	16	31.08	30.60	2	1,954	0.10%
2019/08/21	2	30.25	3	30.50	30.45	-1	1,903	-0.05%
2019/08/20	27	29.96	109	29.74	30.25	-82	1,861	-4.41%	大賣/
2019/08/19	1	28.80	5	28.60	28.30	-4	1,735	-0.23%
2019/08/16	5	28.89	0	0.00	28.60	5	1,711	0.29%
2019/08/15	1	28.40	0	0.00	27.90	1	1,669	0.06%
2019/08/13	0	0.00	6	28.56	27.80	-6	1,601	-0.37%
2019/08/12	4	28.84	3	29.22	28.95	1	1,559	0.06%
2019/08/08	18	27.64	9	27.65	28.35	9	1,471	0.61%
2019/08/07	1	26.90	0	0.00	26.85	1	1,407	0.07%
2019/08/06	3	26.10	0	0.00	26.10	3	1,390	0.22%
2019/08/05	0	0.00	11	27.27	26.75	-11	1,375	-0.80%
2019/08/02	8	27.01	1	27.10	27.25	7	1,369	0.51%
2019/08/01	12	27.51	15	27.43	27.00	-3	1,396	-0.21%
2019/07/31	1	26.70	0	0.00	26.80	1	1,204	0.08%
2019/07/30	1	25.30	0	0.00	25.20	1	1,141	0.09%
2019/07/29	0	0.00	3	26.57	26.25	-3	1,103	-0.27%
2019/07/19	0	0.00	6	25.30	24.80	-6	930	-0.65%
2019/07/12	5	24.13	3	24.30	24.05	2	874	0.23%
2019/07/11	0	0.00	5	24.30	24.45	-5	867	-0.58%
2019/07/10	5	24.50	0	0.00	24.65	5	876	0.57%
2019/07/09	2	24.33	2	24.70	24.35	0	879	0.00%
2019/07/08	2	24.93	0	0.00	25.15	2	866	0.23%
2019/07/05	2	25.03	0	0.00	24.95	2	870	0.23%
2019/07/04	0	0.00	2	25.30	25.20	-2	876	-0.23%
2019/07/03	1	24.80	0	0.00	24.95	1	876	0.11%
2019/07/01	3	25.18	0	0.00	25.15	3	874	0.34%
2019/06/27	1	26.20	3	25.80	26.00	-2	869	-0.23%
2019/06/26	0	0.00	1	25.30	25.25	-1	818	-0.12%
2019/06/25	0	0.00	1	24.65	24.60	-1	790	-0.13%
2019/06/24	1	24.60	4	24.71	24.80	-3	787	-0.38%
2019/06/21	1	23.85	0	0.00	23.75	1	771	0.13%
2019/06/20	1	24.00	0	0.00	24.00	1	771	0.13%
2019/06/19	0	0.00	1	24.55	24.35	-1	775	-0.13%
2019/06/14	2	24.00	0	0.00	24.05	2	830	0.24%
2019/06/13	2	23.98	0	0.00	23.85	2	837	0.24%
2019/06/11	3	24.83	7	25.00	24.70	-4	872	-0.46%
2019/06/05	2	23.53	0	0.00	23.25	2	930	0.21%
2019/06/04	12	23.75	0	0.00	23.50	12	930	1.29%
2019/05/31	2	25.65	0	0.00	25.60	2	918	0.22%
2019/05/28	6	25.45	0	0.00	25.60	6	971	0.62%
2019/05/27	0	0.00	66	25.43	26.40	-66	965	-6.83%
2019/05/22	3	25.25	5	25.15	24.95	-2	986	-0.20%
2019/05/16	1	25.30	0	0.00	25.00	1	989	0.10%
2019/05/15	1	25.25	2	25.90	25.10	-1	985	-0.10%
2019/05/14	4	23.85	6	23.82	25.20	-2	986	-0.20%
2019/05/13	15	24.66	1	24.80	24.25	14	979	1.43%
2019/05/10	19	24.83	10	24.75	24.20	9	983	0.92%
2019/05/09	1	25.70	7	25.52	25.30	-6	963	-0.62%
2019/05/08	0	0.00	1	23.40	23.40	-1	918	-0.11%
2019/05/06	1	22.90	1	22.25	22.15	0	913	0.00%
2019/05/02	1	21.90	0	0.00	22.00	1	913	0.11%
2019/04/29	6	22.01	0	0.00	22.30	6	918	0.65%
2019/04/26	10	23.00	0	0.00	22.90	10	908	1.10%
2019/04/24	5	23.30	0	0.00	23.20	5	932	0.54%
2019/04/23	1	23.15	0	0.00	23.25	1	935	0.11%
2019/04/22	2	23.33	1	23.30	23.25	1	936	0.11%
2019/04/18	2	23.18	0	0.00	23.10	2	953	0.21%
2019/04/12	31	23.81	0	0.00	23.45	31	954	3.25%
2019/04/11	6	24.50	0	0.00	24.30	6	945	0.63%
2019/04/10	18	24.73	0	0.00	24.60	18	940	1.91%
2019/04/09	21	24.72	0	0.00	24.70	21	931	2.25%
2019/04/03	0	0.00	1	24.40	24.25	-1	924	-0.11%
2019/04/02	10	24.45	0	0.00	24.30	10	921	1.09%
2019/04/01	2	24.25	1	24.60	24.45	1	921	0.11%
2019/03/29	2	25.25	0	0.00	25.20	2	891	0.22%
2019/03/28	0	0.00	7	25.80	25.50	-7	886	-0.79%
2019/03/26	3	26.60	2	26.65	26.65	1	917	0.11%
2019/03/25	12	26.34	1	26.35	26.70	11	967	1.14%
2019/03/22	33	26.82	12	26.80	26.65	21	1,007	2.08%
2019/03/21	12	27.39	0	0.00	26.85	12	1,005	1.19%
2019/03/20	109	26.90	2	26.90	26.95	107	986	10.84%	大買/鉅額交易
2019/03/19	30	25.53	1	25.55	25.50	29	950	3.05%
2019/03/18	0	0.00	2	25.60	25.15	-2	944	-0.21%
2019/03/15	4	25.09	8	25.41	25.40	-4	933	-0.43%
2019/03/14	32	25.26	0	0.00	24.30	32	910	3.52%
2019/03/13	12	24.84	4	25.84	24.35	8	892	0.90%
2019/03/12	17	27.49	0	0.00	27.05	17	819	2.07%
2019/03/08	4	27.18	0	0.00	27.10	4	805	0.50%
2019/03/07	3	27.63	114	27.14	27.10	-111	791	-14.02%	大賣/鉅額交易
2019/03/05	0	26.70	0	0.00	26.75	0	758	0.00%
2019/03/04	1	26.95	0	0.00	26.70	1	736	0.14%
2019/02/26	20	25.30	1	25.30	25.60	19	683	2.78%
2019/02/25	11	24.68	25	24.70	24.95	-14	669	-2.09%
2019/02/22	12	25.10	0	0.00	24.80	12	657	1.82%
2019/02/21	10	24.45	7	24.35	25.25	3	626	0.48%
2019/02/20	0	0.00	12	24.20	24.05	-12	608	-1.97%
2019/02/19	10	23.35	1	23.50	23.60	9	587	1.53%
2019/02/15	1	22.50	0	0.00	22.70	1	571	0.18%
2019/02/12	10	22.40	0	0.00	22.60	10	549	1.82%
2019/02/11	0	0.00	4	22.23	22.45	-4	545	-0.73%
2019/01/30	15	21.86	0	0.00	21.50	15	522	2.87%
2019/01/29	0	0.00	5	20.60	21.60	-5	503	-0.99%
2019/01/28	0	0.00	10	20.35	20.40	-10	453	-2.21%
2019/01/25	4	20.15	1	20.30	20.15	3	446	0.67%
2019/01/24	4	20.13	1	20.40	20.05	3	442	0.68%
2019/01/22	0	0.00	1	20.55	20.20	-1	432	-0.23%
2019/01/21	0	0.00	2	20.10	20.10	-2	422	-0.47%
2019/01/18	3	20.25	0	0.00	19.95	3	420	0.71%
2019/01/17	4	20.38	0	0.00	20.30	4	412	0.97%
2019/01/16	0	0.00	1	19.70	19.95	-1	396	-0.25%
2019/01/14	1	19.05	0	0.00	19.20	1	374	0.27%
2019/01/08	1	18.10	1	18.60	18.50	0	334	0.00%
2019/01/07	30	17.98	1	17.80	17.90	29	324	8.94%
2018/12/24	0	0.00	2	18.10	18.00	-2	349	-0.57%
2018/12/22	0	0.00	1	17.60	17.65	-1	345	-0.29%
2018/12/20	4	17.53	1	18.20	17.15	3	338	0.89%
2018/12/19	1	19.25	3	18.98	18.05	-2	325	-0.61%
2018/12/18	4	18.50	0	0.00	18.60	4	290	1.38%
2018/12/17	3	17.90	3	17.68	17.60	0	250	0.00%
2018/12/14	30	16.50	0	0.00	16.50	30	206	14.51%
2018/12/12	1	16.35	0	0.00	16.30	1	203	0.49%
2018/12/07	4	16.40	0	0.00	16.30	4	209	1.91%
2018/12/06	12	16.74	0	0.00	16.20	12	213	5.63%
2018/12/03	0	0.00	1	16.90	16.90	-1	220	-0.45%
2018/11/23	0	0.00	7	16.10	16.25	-7	221	-3.16%
2018/11/08	0	0.00	3	15.17	15.75	-3	233	-1.29%
2018/11/07	0	0.00	2	14.50	14.55	-2	229	-0.87%
2018/11/05	0	0.00	2	14.50	14.50	-2	248	-0.81%
2018/11/01	0	0.00	3	14.27	14.30	-3	253	-1.19%
2018/10/19	1	14.55	0	0.00	14.75	1	273	0.37%
2018/10/17	4	15.08	0	0.00	15.25	4	273	1.46%
2018/10/09	0	0.00	9	16.38	16.25	-9	262	-3.42%
2018/10/08	0	0.00	1	16.60	16.60	-1	264	-0.38%
2018/10/03	2	17.03	1	17.20	17.05	1	301	0.33%
2018/09/27	0	0.00	1	16.80	16.85	-1	292	-0.34%
2018/09/20	5	16.64	0	0.00	16.60	5	280	1.79%
2018/09/19	4	16.68	1	16.95	16.95	3	277	1.08%
2018/09/14	0	0.00	5	17.07	17.10	-5	275	-1.81%
2018/09/13	1	16.80	6	16.92	16.95	-5	275	-1.82%
2018/09/12	0	0.00	2	16.85	16.95	-2	271	-0.74%
2018/09/11	1	16.90	0	0.00	16.95	1	267	0.37%
2018/09/10	0	0.00	1	17.05	17.00	-1	265	-0.38%
2018/09/04	2	17.00	0	0.00	17.25	2	258	0.77%
2018/08/30	4	17.05	0	0.00	17.05	4	263	1.52%
2018/08/17	1	17.85	0	0.00	18.20	1	290	0.34%
2018/08/15	0	0.00	1	17.20	18.15	-1	289	-0.35%
2018/08/14	0	0.00	7	18.39	18.15	-7	280	-2.49%
2018/08/13	2	17.50	0	0.00	17.85	2	278	0.72%
2018/08/02	0	0.00	1	19.10	19.20	-1	295	-0.34%
2018/07/18	11	18.80	0	0.00	18.80	11	369	2.98%
2018/07/17	1	19.60	0	0.00	19.40	1	368	0.27%
2018/07/13	2	19.93	0	0.00	20.00	2	368	0.54%
2018/07/04	1	17.75	0	0.00	17.95	1	337	0.30%
2018/06/29	2	17.85	0	0.00	17.95	2	346	0.58%
2018/06/26	2	17.95	0	0.00	17.85	2	359	0.56%
2018/06/25	1	18.00	0	0.00	18.00	1	364	0.27%
2018/05/24	0	0.00	3	19.80	19.30	-3	763	-0.39%
2018/05/21	0	0.00	5	19.96	19.80	-5	818	-0.61%
2018/05/18	0	0.00	2	20.00	19.80	-2	851	-0.23%
2018/05/17	1	19.50	0	0.00	19.60	1	852	0.12%
2018/05/02	3	19.95	0	0.00	20.00	3	865	0.35%
2018/04/26	1	16.50	1	16.00	15.90	0	844	0.00%
2018/04/25	1	16.60	10	16.70	17.40	-9	832	-1.08%
2018/04/20	3	20.30	0	0.00	20.30	3	798	0.38%
2018/04/17	1	20.80	0	0.00	20.85	1	800	0.12%
2018/04/16	1	21.05	0	0.00	21.20	1	805	0.12%
2018/04/12	0	0.00	5	21.85	22.10	-5	849	-0.59%
2018/04/11	0	0.00	6	21.50	21.35	-6	861	-0.70%
2018/04/10	5	21.84	9	21.55	20.95	-4	859	-0.47%
2018/04/09	2	22.43	0	0.00	22.35	2	850	0.24%
2018/04/03	1	22.70	0	0.00	22.65	1	849	0.12%
2018/03/30	35	23.03	0	0.00	22.70	35	844	4.15%
2018/03/29	2	22.63	0	0.00	22.85	2	842	0.24%
2018/03/28	11	23.35	1	23.40	23.35	10	837	1.19%
2018/03/27	35	23.99	0	0.00	24.00	35	832	4.21%
2018/03/23	17	20.53	0	0.00	20.60	17	786	2.16%
2018/03/22	7	23.07	0	0.00	22.10	7	762	0.92%
2018/03/20	5	24.88	0	0.00	24.80	5	713	0.70%
2018/03/19	2	25.15	0	0.00	25.35	2	701	0.29%
2018/03/16	3	24.90	0	0.00	25.00	3	682	0.44%
2018/03/15	9	25.17	0	0.00	25.80	9	655	1.37%
2018/03/14	13	27.76	0	0.00	27.40	13	613	2.12%
2018/03/13	2	31.00	0	0.00	30.40	2	540	0.37%
2018/03/09	0	0.00	2	31.80	31.85	-2	524	-0.38%
2018/03/06	0	0.00	4	31.10	31.60	-4	508	-0.79%
2018/02/27	3	32.00	3	33.03	32.80	0	461	0.00%
2018/02/23	3	30.62	0	0.00	31.20	3	433	0.69%
2018/02/21	2	31.85	0	0.00	31.85	2	421	0.47%
2018/02/12	0	0.00	15	29.95	29.95	-15	387	-3.87%
2018/02/07	0	0.00	15	28.00	27.85	-15	370	-4.05%
2018/02/01	0	0.00	1	28.90	28.70	-1	390	-0.26%
2018/01/26	20	29.30	0	0.00	29.00	20	417	4.79%
2018/01/24	0	0.00	11	28.20	28.40	-11	407	-2.70%
2018/01/19	11	27.09	0	0.00	27.10	11	435	2.52%
2018/01/08	2	29.20	3	29.98	29.00	-1	454	-0.22%
2018/01/05	0	0.00	1	27.20	27.70	-1	423	-0.24%
2018/01/02	1	24.90	0	0.00	24.95	1	443	0.23%