國泰中國A50正2 (00655L)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 國泰中國A50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰中國A50正2

(00655L)

可現股當沖

股價
23.13
漲跌
▼0.01
漲幅
-0.04%
成交量
4,600張
產業
上市
149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

國泰中國A50正2 (00655L)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	23.21	350	23.19	23.13	-348	5,791	-6.01%	大賣/鉅額交易
2024/04/23	5	23.11	7	23.13	23.14	-2	5,788	-0.03%
2024/04/22	0	0.00	2	23.35	23.19	-2	5,808	-0.03%
2024/04/19	11	23.08	6	23.11	23.08	5	5,804	0.09%
2024/04/18	155	23.39	47	23.57	23.51	108	5,804	1.86%	大買/鉅額交易
2024/04/17	2	22.95	21	22.96	22.95	-19	5,747	-0.33%
2024/04/16	22	22.68	7	23.02	23.12	15	5,749	0.26%
2024/04/15	203	23.01	47	22.79	23.10	156	5,733	2.72%	大買/鉅額交易
2024/04/12	3	22.25	270	22.36	22.21	-267	5,710	-4.68%	大賣/鉅額交易
2024/04/11	1	22.16	3	22.33	22.46	-2	5,703	-0.04%
2024/04/10	1	22.69	0	0.00	22.51	1	5,717	0.02%
2024/04/09	1	22.55	0	0.00	22.55	1	5,703	0.02%
2024/04/08	61	22.98	34	22.99	22.92	27	5,694	0.47%
2024/04/03	6	23.07	20	23.23	23.25	-14	5,726	-0.24%
2024/04/02	36	23.27	0	0.00	23.32	36	5,734	0.63%
2024/04/01	2	23.56	11	23.55	23.50	-9	5,698	-0.16%
2024/03/29	2	22.94	1	23.04	22.78	1	5,629	0.02%
2024/03/28	51	22.97	0	0.00	22.98	51	5,573	0.92%
2024/03/27	209	22.99	0	0.00	22.86	209	5,547	3.77%	大買/鉅額交易
2024/03/26	0	0.00	204	22.88	22.89	-204	5,552	-3.67%	大賣/鉅額交易
2024/03/25	46	22.72	0	0.00	22.85	46	5,543	0.83%
2024/03/22	1	22.72	0	0.00	22.68	1	5,526	0.02%
2024/03/21	9	23.24	1	23.20	23.08	8	5,474	0.15%
2024/03/20	2	23.11	4.2	22.87	23.08	-2.2	5,505	-0.04%
2024/03/19	0	0.00	1	23.10	22.99	-1	5,497	-0.02%
2024/03/18	3	22.72	1	22.81	22.83	2	5,528	0.04%
2024/03/15	0	0.00	11	22.44	22.42	-11	5,521	-0.20%
2024/03/14	3	22.92	1	22.71	22.64	2	5,607	0.04%
2024/03/13	2	22.84	2	22.90	22.81	0	5,564	0.00%
2024/03/12	1	22.97	4	22.90	23.20	-3	5,556	-0.05%
2024/03/11	8	22.67	5	22.09	22.47	3	5,530	0.05%
2024/03/08	2	21.86	9	21.95	21.83	-7	5,506	-0.13%
2024/03/06	3	22.33	2	22.37	22.31	1	5,445	0.02%
2024/03/05	2	21.60	1	22.04	22.15	1	5,376	0.02%
2024/03/01	8	21.67	1	22.02	21.90	7	5,305	0.13%
2024/02/29	95	21.77	5	21.72	21.78	90	5,312	1.69%
2024/02/27	0	0.00	9	21.51	21.61	-9	5,282	-0.17%
2024/02/26	13	21.78	1	21.54	21.76	12	5,262	0.23%
2024/02/23	0	0.00	2	22.29	22.20	-2	5,216	-0.04%
2024/02/22	2	21.93	2	21.96	22.19	0	5,203	0.00%
2024/02/21	2	21.33	9	21.58	22.36	-7	5,141	-0.14%
2024/02/20	3	20.87	0	0.00	20.82	3	4,946	0.06%
2024/02/19	16	20.98	0	0.00	20.73	16	4,943	0.32%
2024/02/16	3	20.66	6	20.89	21.12	-3	4,866	-0.06%
2024/02/15	4	20.43	5	20.27	20.36	-1	4,750	-0.02%
2024/02/05	2	18.36	20	18.71	19.24	-18	4,619	-0.39%
2024/02/02	22	18.87	1	19.05	18.68	21	4,498	0.47%
2024/02/01	10	19.07	3	19.00	19.06	7	4,419	0.16%
2024/01/31	2	18.90	3	18.95	18.99	-1	4,288	-0.02%
2024/01/30	4	19.38	42	19.06	19.13	-38	4,233	-0.90%
2024/01/29	94	19.90	2	19.89	19.75	92	4,115	2.24%
2024/01/26	25	19.67	41	19.54	19.59	-16	4,033	-0.40%
2024/01/25	12	19.52	15	19.51	19.74	-3	3,973	-0.08%
2024/01/24	62	19.01	0	0.00	18.51	62	3,781	1.64%
2024/01/22	0	0.00	11	19.02	18.92	-11	3,553	-0.31%
2024/01/19	10	18.83	0	0.00	18.76	10	3,519	0.28%
2024/01/18	2	17.70	7	17.84	17.82	-5	3,429	-0.15%
2024/01/17	1	18.62	0	0.00	18.56	1	3,297	0.03%
2024/01/16	1	18.75	13	18.78	18.82	-12	3,283	-0.37%
2024/01/15	12	19.22	0	0.00	19.04	12	3,231	0.37%
2024/01/11	1	18.77	0	0.00	19.23	1	3,232	0.03%
2024/01/10	4	18.91	36	19.03	18.99	-32	3,198	-1.00%
2024/01/08	3	19.13	1	19.12	19.02	2	3,183	0.06%
2024/01/05	1	19.89	1	19.80	19.73	0	3,128	0.00%
2024/01/04	2	19.71	6	19.40	19.39	-4	3,150	-0.13%
2024/01/03	1	19.84	10	19.81	19.81	-9	3,080	-0.29%
2024/01/02	9	20.07	6	20.57	20.05	3	3,060	0.10%
2023/12/29	35	20.73	0	0.00	20.54	35	3,000	1.17%
2023/12/28	11	20.43	5	20.12	20.54	6	2,950	0.20%
2023/12/27	4	19.67	0	0.00	19.55	4	2,926	0.14%
2023/12/26	1	19.46	0	0.00	19.45	1	2,914	0.03%
2023/12/22	3	19.79	3	19.66	19.79	0	2,949	0.00%
2023/12/21	3	19.57	3	19.33	19.57	0	2,930	0.00%
2023/12/20	3	19.51	0	0.00	19.44	3	2,899	0.10%
2023/12/18	0	0.00	29	19.42	19.42	-29	2,912	-1.00%
2023/12/15	10	19.64	0	0.00	19.40	10	2,885	0.35%
2023/12/13	1.1	20.15	1	19.90	19.69	0.1	2,829	0.00%
2023/12/12	0	0.00	1	20.40	20.32	-1	2,804	-0.04%
2023/12/11	2	19.77	3	19.78	19.80	-1	2,778	-0.04%
2023/12/08	1	20.25	1	20.39	20.32	0	2,677	0.00%
2023/12/07	1	19.87	59	20.09	20.17	-58	2,658	-2.18%
2023/12/06	2	20.30	0	0.00	20.39	2	2,630	0.08%
2023/12/05	0	0.00	71	21.03	20.78	-71	2,581	-2.75%
2023/11/30	1	21.67	0	0.00	21.67	1	2,531	0.04%
2023/11/28	1	21.78	0	0.00	21.77	1	2,559	0.04%
2023/11/27	1	21.70	0	0.00	21.79	1	2,556	0.04%
2023/11/24	3.1	22.48	0	0.00	22.36	3.1	2,561	0.12%
2023/11/22	2	22.69	0	0.00	22.70	2	2,640	0.08%
2023/11/21	2	23.15	2	23.11	23.15	0	2,601	0.00%
2023/11/20	1	22.78	2	22.67	22.73	-1	2,605	-0.04%
2023/11/17	4	22.49	2	22.45	22.39	2	2,602	0.08%
2023/11/15	3	23.23	3	23.43	23.08	0	2,630	0.00%
2023/11/14	1	22.82	2	23.06	22.82	-1	2,621	-0.04%
2023/11/10	2	23.01	0	0.00	22.97	2	2,648	0.08%
2023/11/09	2	23.41	4	23.49	23.41	-2	2,642	-0.08%
2023/11/08	1	23.48	2	23.51	23.39	-1	2,735	-0.04%
2023/11/07	2	23.45	1	23.47	23.44	1	2,808	0.04%
2023/11/06	1	23.76	1	23.88	23.76	0	2,826	0.00%
2023/11/03	1	23.55	1	23.45	23.55	0	2,811	0.00%
2023/11/02	1	23.34	3	23.50	23.34	-2	2,819	-0.07%
2023/11/01	1	23.38	3	23.56	23.38	-2	2,806	-0.07%
2023/10/31	1	22.70	0	0.00	22.77	1	2,818	0.04%
2023/10/30	14	22.86	3	22.92	22.92	11	2,858	0.38%
2023/10/27	4	22.77	2	22.52	22.84	2	2,880	0.07%
2023/10/26	1	22.04	1	22.26	22.04	0	2,926	0.00%
2023/10/25	4	22.32	0	0.00	22.17	4	3,022	0.13%
2023/10/23	0	0.00	13	21.89	21.92	-13	2,994	-0.43%
2023/10/20	6	22.06	6	22.24	22.02	0	3,084	0.00%
2023/10/19	18	22.45	16	22.48	22.44	2	3,072	0.07%
2023/10/18	3	23.68	3	23.79	23.59	0	2,993	0.00%
2023/10/17	3	23.68	3	23.79	23.66	0	3,008	0.00%
2023/10/16	3	23.72	3	23.98	23.60	0	2,993	0.00%
2023/10/13	25	24.09	2	24.18	23.93	23	2,971	0.77%
2023/10/12	1	24.52	101	24.53	24.57	-100	2,958	-3.38%	大賣/
2023/10/11	0	0.00	4	24.24	24.23	-4	2,938	-0.14%
2023/10/06	0	0.00	1	24.38	24.29	-1	2,974	-0.03%
2023/10/04	0	0.00	5	23.85	23.69	-5	2,964	-0.17%
2023/10/03	2	24.61	0	0.00	24.30	2	2,934	0.07%
2023/10/02	3	25.18	5	25.31	25.08	-2	2,896	-0.07%
2023/09/28	6	24.82	5	24.85	24.78	1	2,920	0.03%
2023/09/27	5	25.16	1	25.21	25.02	4	2,895	0.14%
2023/09/26	1	25.25	0	0.00	25.14	1	2,872	0.03%
2023/09/25	1	25.58	7	25.72	25.60	-6	2,861	-0.21%
2023/09/22	5	25.32	2	25.42	25.41	3	2,862	0.10%
2023/09/21	2	25.10	2	25.16	24.93	0	2,839	0.00%
2023/09/19	5	25.43	1	25.49	25.44	4	2,871	0.14%
2023/09/18	1	25.38	4	25.06	25.38	-3	2,918	-0.10%
2023/09/15	34	25.27	5	25.63	25.18	29	2,904	1.00%
2023/09/14	1	25.47	2	25.59	25.47	-1	2,891	-0.03%
2023/09/13	3	25.31	5	25.51	25.31	-2	2,930	-0.07%
2023/09/12	1	25.60	0	0.00	25.60	1	2,961	0.03%
2023/09/11	2	25.32	4	25.41	25.92	-2	2,978	-0.07%
2023/09/08	4	25.33	2	25.36	25.29	2	3,010	0.07%
2023/09/07	2	25.90	0	0.00	25.85	2	3,005	0.07%
2023/09/06	16	26.27	2	26.33	26.35	14	2,978	0.47%
2023/09/05	2	26.45	3	26.60	26.57	-1	2,962	-0.03%
2023/09/04	139	26.51	4	26.73	26.75	135	2,978	4.53%	大買/鉅額交易
2023/09/01	3	25.82	3	25.94	25.81	0	2,951	0.00%
2023/08/31	28	25.48	0	0.00	25.48	28	2,975	0.94%
2023/08/29	5	26.44	22	26.46	26.25	-17	2,968	-0.57%
2023/08/28	54	27.33	7	26.52	25.71	47	2,996	1.57%
2023/08/25	1	25.00	25	24.99	25.05	-24	2,921	-0.82%
2023/08/24	27	25.18	0	0.00	25.27	27	2,959	0.91%
2023/08/23	1	24.86	46	25.03	24.90	-45	2,964	-1.52%
2023/08/22	69	24.86	25	24.65	24.67	44	3,013	1.46%
2023/08/21	47	25.18	51	24.98	25.18	-4	3,024	-0.13%
2023/08/18	22	26.06	1	26.16	25.69	21	3,056	0.69%
2023/08/17	95	25.54	96	25.63	25.68	-1	3,071	-0.03%
2023/08/16	1	25.95	1	25.88	25.95	0	3,083	0.00%
2023/08/15	4	25.91	124	25.94	25.74	-120	3,121	-3.84%	大賣/鉅額交易
2023/08/14	123	25.75	150	26.00	25.86	-27	3,122	-0.86%	大買/大賣/
2023/08/11	34	27.52	3	27.46	27.22	31	3,040	1.02%
2023/08/10	7	27.93	1	28.00	27.73	6	2,986	0.20%
2023/08/09	63	27.99	0	0.00	28.14	63	2,970	2.12%
2023/08/08	43	28.21	4	28.22	28.18	39	2,993	1.30%
2023/08/07	2	28.21	5	28.06	28.08	-3	2,984	-0.10%
2023/08/04	8	28.68	28	28.65	28.85	-20	3,041	-0.66%
2023/08/02	118	28.24	95	28.46	27.78	23	3,028	0.76%	大買/
2023/08/01	7	28.65	3	28.79	28.43	4	3,025	0.13%
2023/07/31	10	28.88	13	29.12	28.62	-3	3,011	-0.10%
2023/07/28	16	27.04	4	27.26	28.27	12	2,957	0.41%
2023/07/27	4	27.29	4	27.32	27.23	0	2,865	0.00%
2023/07/26	6	26.85	2	26.96	26.78	4	2,845	0.14%
2023/07/25	1	26.86	56	26.77	26.86	-55	2,876	-1.91%
2023/07/24	3	25.26	1	25.41	25.19	2	2,768	0.07%
2023/07/21	5	25.58	2	25.78	25.48	3	2,787	0.11%
2023/07/20	4	25.60	1	25.65	25.64	3	2,816	0.11%
2023/07/17	6	25.55	2	25.52	25.49	4	2,875	0.14%
2023/07/14	1	26.23	1	26.39	26.23	0	2,871	0.00%
2023/07/13	1	26.15	4	25.80	26.15	-3	2,890	-0.10%
2023/07/11	0	0.00	2	25.31	25.12	-2	2,904	-0.07%
2023/07/10	2	24.87	0	0.00	24.77	2	2,938	0.07%
2023/07/06	1	24.77	0	0.00	24.77	1	2,957	0.03%
2023/07/05	1	25.15	3	25.33	25.20	-2	2,952	-0.07%
2023/07/03	3	25.35	7	25.42	25.58	-4	2,986	-0.13%
2023/06/30	2	24.66	2	24.83	24.98	0	3,028	0.00%
2023/06/29	2	24.63	0	0.00	24.52	2	3,023	0.07%
2023/06/28	1	24.73	0	0.00	24.72	1	3,035	0.03%
2023/06/27	2	24.29	1	24.36	24.60	1	3,016	0.03%
2023/06/26	2	24.49	0	0.00	24.44	2	3,031	0.07%
2023/06/21	3	25.63	4	25.51	25.52	-1	2,975	-0.03%
2023/06/20	2	25.77	2	25.90	25.68	0	2,974	0.00%
2023/06/19	4	26.08	0	0.00	25.94	4	2,976	0.13%
2023/06/16	1	26.59	3	26.49	26.59	-2	2,962	-0.07%
2023/06/15	5	25.74	6	25.90	26.07	-1	2,953	-0.03%
2023/06/14	5	25.56	6	25.62	25.55	-1	2,953	-0.03%
2023/06/13	4	24.93	2	25.03	24.99	2	2,922	0.07%
2023/06/12	0	0.00	2	25.01	25.11	-2	2,919	-0.07%
2023/06/08	1	24.08	2	24.24	24.58	-1	2,938	-0.03%
2023/06/07	4	24.43	0	0.00	24.36	4	2,935	0.14%
2023/06/06	3	24.87	6	24.94	24.83	-3	2,932	-0.10%
2023/06/05	7	24.58	3	24.77	24.48	4	2,961	0.14%
2023/06/02	4	24.35	7	24.42	24.61	-3	2,954	-0.10%
2023/06/01	2	24.07	5	24.04	24.11	-3	2,981	-0.10%
2023/05/31	3	23.88	2	23.73	23.65	1	2,957	0.03%
2023/05/30	5	24.27	0	0.00	24.08	5	2,946	0.17%
2023/05/29	6	24.93	3	24.88	24.65	3	2,938	0.10%
2023/05/26	8	24.65	0	0.00	24.94	8	2,967	0.27%
2023/05/25	2	25.24	0	0.00	24.95	2	2,929	0.07%
2023/05/24	8	25.96	0	0.00	25.79	8	2,873	0.28%
2023/05/23	2	26.50	0	0.00	26.46	2	2,828	0.07%
2023/05/22	2	26.87	4	26.82	27.01	-2	2,826	-0.07%
2023/05/19	5	26.48	2	26.72	26.49	3	2,827	0.11%
2023/05/18	3	26.83	2	27.01	26.78	1	2,788	0.04%
2023/05/17	3	26.87	1	27.12	26.72	2	2,788	0.07%
2023/05/16	2	27.12	2	27.34	27.23	0	2,777	0.00%
2023/05/15	2	26.42	1	26.80	26.99	1	2,780	0.04%
2023/05/12	7	27.02	1	27.36	26.83	6	2,765	0.22%
2023/05/11	6	27.33	2	27.54	27.32	4	2,748	0.15%
2023/05/10	28	27.64	1	28.00	27.39	27	2,750	0.98%
2023/05/09	0	0.00	10	28.49	28.59	-10	2,684	-0.37%
2023/05/08	3	27.71	19	28.21	28.06	-16	2,688	-0.60%
2023/05/05	8	27.37	16	27.71	27.57	-8	2,695	-0.30%
2023/05/04	0	0.00	6	27.25	27.46	-6	2,704	-0.22%
2023/05/03	4	26.76	2	27.02	26.78	2	2,713	0.07%
2023/05/02	5	27.25	5	27.39	27.35	0	2,735	0.00%
2023/04/28	2	27.15	1	27.46	27.28	1	2,801	0.04%
2023/04/27	4	26.50	1	26.40	26.73	3	2,803	0.11%
2023/04/26	7	26.45	3	26.35	26.57	4	2,852	0.14%
2023/04/25	17	26.35	2	26.46	26.22	15	2,879	0.52%
2023/04/24	16	26.60	2	26.99	26.52	14	2,872	0.49%
2023/04/21	7	27.44	10	27.66	27.31	-3	2,835	-0.11%
2023/04/20	8	27.64	2	27.78	27.55	6	2,838	0.21%
2023/04/19	0	0.00	3	28.36	28.30	-3	2,862	-0.10%
2023/04/18	0	0.00	1	28.18	28.49	-1	2,877	-0.03%
2023/04/17	0	0.00	25	27.42	27.99	-25	2,904	-0.86%
2023/04/14	11	27.16	1	27.40	27.13	10	2,894	0.35%
2023/04/13	6	26.88	23	26.90	26.97	-17	2,901	-0.59%
2023/04/12	27	27.04	2	27.16	26.97	25	2,875	0.87%
2023/04/11	2	27.58	3	27.75	27.26	-1	2,858	-0.03%
2023/04/10	1	27.38	6	27.70	27.60	-5	2,868	-0.17%
2023/04/07	1	27.65	11	27.64	27.61	-10	2,913	-0.34%
2023/04/06	3	27.43	1	27.24	27.24	2	2,909	0.07%
2023/03/31	21	27.87	28	28.19	27.82	-7	2,889	-0.24%
2023/03/30	3	27.20	7	27.36	27.37	-4	2,848	-0.14%
2023/03/29	5	27.38	0	0.00	27.15	5	2,844	0.18%
2023/03/28	3	26.94	2	27.14	27.03	1	2,904	0.03%
2023/03/27	4	26.89	1	26.90	26.90	3	2,921	0.10%
2023/03/24	90	27.31	1	27.48	27.31	89	2,894	3.07%
2023/03/23	2	27.38	3	27.32	27.40	-1	2,897	-0.03%
2023/03/22	157	27.34	0	0.00	27.13	157	2,919	5.38%	大買/鉅額交易
2023/03/21	6	26.48	7	26.63	27.00	-1	2,914	-0.03%
2023/03/20	15	26.52	2	26.71	26.35	13	2,897	0.45%
2023/03/17	8	26.81	1	26.94	27.03	7	2,917	0.24%
2023/03/16	7	26.60	2	26.77	26.83	5	2,919	0.17%
2023/03/15	3	27.11	0	0.00	26.99	3	2,918	0.10%
2023/03/14	7	26.71	32	26.84	26.83	-25	2,987	-0.84%
2023/03/13	55	27.40	25	27.28	27.27	30	3,019	0.99%
2023/03/10	6	26.99	12	26.92	27.04	-6	3,015	-0.20%
2023/03/09	0	0.00	1	27.50	27.58	-1	3,046	-0.03%
2023/03/08	29	27.82	0	0.00	27.76	29	3,031	0.96%
2023/03/07	6	29.00	4	29.11	28.82	2	3,091	0.06%
2023/03/06	7	28.90	1	28.98	28.92	6	3,195	0.19%
2023/03/03	2	29.10	3	29.30	29.25	-1	3,151	-0.03%
2023/03/02	3	29.23	2	29.37	29.26	1	3,168	0.03%
2023/03/01	1	29.50	4	29.59	29.41	-3	3,173	-0.09%
2023/02/24	5	28.71	2	28.88	28.63	3	3,170	0.09%
2023/02/23	3	29.44	4	29.49	29.29	-1	3,160	-0.03%
2023/02/22	2	29.67	27	29.80	29.68	-25	3,150	-0.79%
2023/02/21	3	29.88	5	29.98	29.89	-2	3,199	-0.06%
2023/02/20	3	29.16	4	29.18	29.45	-1	3,195	-0.03%
2023/02/17	6	29.49	1	29.52	29.44	5	3,200	0.16%
2023/02/16	10	30.31	2	30.25	30.45	8	3,299	0.24%
2023/02/15	2	29.89	2	30.05	29.71	0	3,349	0.00%
2023/02/14	2	29.96	0	0.00	29.89	2	3,342	0.06%
2023/02/13	11	30.11	19	30.09	30.25	-8	3,374	-0.24%
2023/02/10	1	29.42	1	29.41	29.41	0	3,369	0.00%
2023/02/09	6	29.76	14	29.86	29.89	-8	3,404	-0.23%
2023/02/08	13	29.32	1	29.66	29.22	12	3,452	0.35%
2023/02/07	29	29.47	4	29.48	29.35	25	3,484	0.72%
2023/02/06	14	28.92	8	29.49	28.89	6	3,530	0.17%
2023/02/03	7	29.93	4	30.08	29.88	3	3,531	0.08%
2023/02/02	5	31.26	3	31.21	31.08	2	3,555	0.06%
2023/02/01	12	30.93	7	31.05	30.99	5	3,580	0.14%
2023/01/31	5	31.55	4	31.85	31.26	1	3,611	0.03%
2023/01/30	12	32.64	10	32.81	32.09	2	3,608	0.06%
2023/01/17	3	31.50	2.2	31.81	31.27	0.9	3,623	0.02%
2023/01/16	15	31.33	2.2	32.13	32.12	12.8	3,723	0.34%
2023/01/13	1	30.10	5	30.32	30.40	-4	3,688	-0.11%
2023/01/12	2	29.97	4	29.97	29.70	-2	3,686	-0.05%
2023/01/11	2	29.80	6	29.95	30.03	-4	3,681	-0.11%
2023/01/10	4	29.62	7	29.65	29.70	-3	3,672	-0.08%
2023/01/09	5	29.58	17	29.74	29.62	-12	3,674	-0.33%
2023/01/06	4	29.25	45	29.41	29.20	-41	3,659	-1.12%
2023/01/05	2	28.86	2	28.47	28.84	0	3,651	0.00%
2023/01/04	2	27.46	3	27.67	27.41	-1	3,636	-0.03%
2023/01/03	9	27.03	2	27.57	27.44	7	3,654	0.19%
2022/12/30	3	27.80	14	27.69	27.80	-11	3,630	-0.30%
2022/12/29	1	27.25	1	27.01	27.25	0	3,640	0.00%
2022/12/28	5	27.68	2	27.70	27.83	3	3,673	0.08%
2022/12/27	12	28.17	4	28.08	27.82	8	3,679	0.22%
2022/12/26	13	27.41	0	0.00	27.40	13	3,655	0.36%
2022/12/23	2	27.18	1	27.57	27.29	1	3,656	0.03%
2022/12/21	0	0.00	4	27.12	27.05	-4	3,657	-0.11%
2022/12/20	13	27.31	4	27.88	26.68	9	3,672	0.25%
2022/12/19	1	28.90	0	0.00	28.32	1	3,618	0.03%
2022/12/16	2	28.59	4	28.57	28.50	-2	3,608	-0.06%
2022/12/15	3	28.37	4	28.39	28.41	-1	3,619	-0.03%
2022/12/14	4	28.27	5	28.39	28.64	-1	3,627	-0.03%
2022/12/13	2	28.08	3	28.22	28.16	-1	3,602	-0.03%
2022/12/12	3	28.48	2	28.63	28.35	1	3,605	0.03%
2022/12/09	3	28.17	3	28.25	28.49	0	3,641	0.00%
2022/12/08	1	28.14	0	0.00	28.16	1	3,592	0.03%
2022/12/07	2	28.07	2	28.37	28.69	0	3,585	0.00%
2022/12/06	2	28.00	5	27.91	27.96	-3	3,593	-0.08%
2022/12/05	2	27.32	2	27.55	27.36	0	3,510	0.00%
2022/12/02	2	26.59	1	26.70	26.37	1	3,452	0.03%
2022/12/01	6	27.15	1	27.20	27.04	5	3,440	0.15%
2022/11/30	1	25.95	1	26.10	26.06	0	3,415	0.00%
2022/11/29	0	0.00	104	25.47	25.79	-104	3,427	-3.03%	大賣/鉅額交易
2022/11/28	7	23.68	3	23.34	23.70	4	3,336	0.12%
2022/11/25	2	24.35	5	24.58	24.80	-3	3,240	-0.09%
2022/11/24	20	24.51	1	25.05	24.37	19	3,237	0.59%
2022/11/23	7	24.70	1	24.76	24.81	6	3,232	0.19%
2022/11/22	1	24.80	3	24.60	24.90	-2	3,226	-0.06%
2022/11/21	49	24.53	2	24.20	24.30	47	3,214	1.46%
2022/11/18	35	25.11	5	25.28	25.27	30	3,176	0.94%
2022/11/17	3	24.97	0	0.00	24.84	3	3,175	0.09%
2022/11/16	2	25.66	1	25.78	25.72	1	3,124	0.03%
2022/11/15	2	25.18	5	25.44	25.93	-3	3,151	-0.10%
2022/11/14	5	25.52	49	26.07	25.36	-44	3,131	-1.41%
2022/11/11	3	24.50	8	24.82	24.77	-5	3,018	-0.17%
2022/11/10	7	23.28	8	23.47	23.28	-1	2,976	-0.03%
2022/11/09	17	23.83	0	0.00	23.72	17	2,965	0.57%
2022/11/08	6	24.60	2	24.72	24.21	4	2,951	0.14%
2022/11/07	23	24.85	3	24.55	24.86	20	2,967	0.67%
2022/11/04	0	0.00	112	24.37	24.66	-112	2,959	-3.78%	大賣/鉅額交易
2022/11/03	6	23.01	2	23.30	22.79	4	2,936	0.14%
2022/11/02	5	22.73	29	23.05	23.63	-24	2,895	-0.83%
2022/11/01	6	22.11	7	21.97	22.13	-1	2,857	-0.03%
2022/10/31	75	21.54	2	21.90	21.45	73	2,821	2.59%
2022/10/28	22	22.59	0	0.00	21.97	22	2,757	0.80%
2022/10/27	8	23.28	2	23.89	22.90	6	2,720	0.22%
2022/10/26	20	23.97	5	24.13	23.77	15	2,710	0.55%
2022/10/25	6	23.73	93	23.88	23.82	-87	2,718	-3.20%
2022/10/24	9	24.90	8	24.71	24.01	1	2,690	0.04%
2022/10/21	2	26.00	1	26.05	25.94	1	2,548	0.04%
2022/10/20	8	26.33	8	26.47	26.36	0	2,548	0.00%
2022/10/19	31	27.03	3	27.36	26.50	28	2,492	1.12%
2022/10/18	9	27.80	7	27.83	27.43	2	2,479	0.08%
2022/10/17	8	27.14	5	27.35	27.41	3	2,487	0.12%
2022/10/14	0	0.00	12	27.81	27.99	-12	2,477	-0.48%
2022/10/13	6	26.51	7	26.72	26.57	-1	2,471	-0.04%
2022/10/12	10	26.08	2	26.06	26.10	8	2,464	0.32%
2022/10/11	32	26.83	4	27.06	26.86	28	2,452	1.14%
2022/10/07	27	29.45	2	29.83	29.41	25	2,418	1.03%
2022/10/06	1	30.30	0	0.00	30.28	1	2,449	0.04%
2022/10/05	1	29.16	74	29.72	30.09	-73	2,432	-3.00%
2022/10/04	0	0.00	3	28.04	28.26	-3	2,422	-0.12%
2022/10/03	7	27.53	4	27.68	27.18	3	2,442	0.12%
2022/09/30	1	28.51	2	28.48	28.34	-1	2,397	-0.04%
2022/09/29	6.1	28.74	4	28.88	28.47	2.1	2,420	0.09%
2022/09/28	8	28.65	3	28.76	28.55	5	2,471	0.20%
2022/09/27	4.1	28.28	2	28.51	28.67	2.1	2,534	0.08%
2022/09/26	4	27.96	5	28.10	28.56	-1	2,553	-0.04%
2022/09/23	5	28.00	4	28.06	28.35	1	2,571	0.04%
2022/09/22	27	27.99	2	28.08	27.88	25	2,618	0.95%
2022/09/21	3	28.66	3	28.72	28.67	0	2,618	0.00%
2022/09/20	2	29.11	2	29.26	29.07	0	2,626	0.00%
2022/09/19	2	29.17	5	29.24	29.05	-3	2,683	-0.11%
2022/09/16	37	29.20	3	29.58	29.09	34	2,713	1.25%
2022/09/15	4	30.08	22	30.07	29.99	-18	2,682	-0.67%
2022/09/14	6	29.94	4	30.06	29.85	2	2,707	0.07%
2022/09/13	4	30.19	12	30.54	30.92	-8	2,705	-0.30%
2022/09/12	6	29.72	2	30.06	29.58	4	2,728	0.15%
2022/09/08	2	29.44	4	29.55	29.46	-2	2,795	-0.07%
2022/09/07	2	29.04	4	29.12	29.16	-2	2,834	-0.07%
2022/09/06	3	29.16	3	29.26	29.27	0	2,971	0.00%
2022/09/05	4	29.15	4	29.14	28.90	0	2,955	0.00%
2022/09/02	8	29.80	3	30.00	29.52	5	2,949	0.17%
2022/09/01	9	30.32	3	30.39	30.40	6	2,947	0.20%
2022/08/31	2	29.80	9	30.29	31.07	-7	2,987	-0.23%
2022/08/30	15	29.88	2	30.15	29.84	13	3,031	0.43%
2022/08/29	11	30.28	4	30.44	30.25	7	3,074	0.23%
2022/08/26	4	31.01	6	31.16	30.95	-2	3,123	-0.06%
2022/08/25	5	30.22	5	30.43	30.39	0	3,138	0.00%
2022/08/24	4	31.03	0	0.00	30.61	4	3,136	0.13%
2022/08/23	9	30.98	5	31.15	30.82	4	3,188	0.13%
2022/08/22	3	31.47	7	31.01	31.35	-4	3,205	-0.12%
2022/08/19	1	30.84	5	31.07	31.07	-4	3,175	-0.13%
2022/08/18	6	31.25	0	0.00	30.97	6	3,211	0.19%
2022/08/17	4	31.43	4	31.16	31.56	0	3,216	0.00%
2022/08/16	3	31.30	2	31.27	31.16	1	3,222	0.03%
2022/08/15	5	31.35	5	31.42	31.32	0	3,273	0.00%
2022/08/12	2	31.11	3	31.21	31.28	-1	3,324	-0.03%
2022/08/11	2	30.79	6	30.32	30.94	-4	3,318	-0.12%
2022/08/10	9	30.09	1	30.70	29.79	8	3,351	0.24%
2022/08/09	2	30.82	2	30.98	30.82	0	3,340	0.00%
2022/08/08	2	30.72	2	30.81	30.64	0	3,399	0.00%
2022/08/05	3.2	30.59	1	30.27	30.27	2.2	3,415	0.06%
2022/08/04	5	29.98	5	30.16	30.14	0	3,430	0.00%
2022/08/03	3	30.32	3	30.50	30.17	0	3,485	0.00%
2022/08/02	5	30.45	4	30.54	30.47	1	3,531	0.03%
2022/08/01	1	30.95	22	31.27	31.62	-21	3,530	-0.59%
2022/07/29	17	31.94	3	32.49	31.54	14	3,585	0.39%
2022/07/28	4	32.50	5	32.82	32.66	-1	3,557	-0.03%
2022/07/27	5	32.47	3	32.60	32.40	2	3,552	0.06%
2022/07/26	5	32.81	2	33.18	33.12	3	3,563	0.08%
2022/07/25	4	32.48	2	32.65	32.57	2	3,666	0.05%
2022/07/22	3	32.97	4	33.22	32.75	-1	3,711	-0.03%
2022/07/21	9	32.92	0	0.00	32.83	9	3,736	0.24%
2022/07/20	7	33.38	2	33.49	33.23	5	3,854	0.13%
2022/07/19	11	33.04	0	0.00	32.76	11	3,909	0.28%
2022/07/18	4	33.01	4	33.65	33.71	0	3,934	0.00%
2022/07/15	3	33.73	2	33.90	33.86	1	3,943	0.03%
2022/07/14	4	33.47	4	34.00	33.99	0	3,968	0.00%
2022/07/13	1	33.77	2	33.99	34.18	-1	3,944	-0.03%
2022/07/12	5	34.04	4	34.23	34.08	1	3,981	0.03%
2022/07/11	5	34.96	1	34.96	34.24	4	3,973	0.10%
2022/07/08	9	36.17	6	36.29	35.84	3	3,942	0.08%
2022/07/07	1	35.86	2	35.85	35.86	-1	3,951	-0.03%
2022/07/06	10	36.23	3	36.64	35.52	7	3,948	0.18%
2022/07/05	4	36.95	5	36.70	36.48	-1	3,931	-0.03%
2022/07/04	6	36.44	3	36.34	36.63	3	3,870	0.08%
2022/07/01	6	36.38	6	36.71	36.31	0	3,856	0.00%
2022/06/30	2	36.35	20	36.40	37.25	-18	3,853	-0.47%
2022/06/29	4	36.05	12	36.16	35.69	-8	3,879	-0.21%
2022/06/28	3	35.69	4	35.83	35.88	-1	3,900	-0.03%
2022/06/27	3	35.57	6	35.66	35.57	-3	3,918	-0.08%
2022/06/24	6	34.53	4	34.52	34.58	2	3,855	0.05%
2022/06/23	0	0.00	3	33.21	33.52	-3	3,889	-0.08%
2022/06/22	5	33.53	3	33.67	33.46	2	3,914	0.05%
2022/06/21	3	33.50	4	33.87	33.62	-1	3,906	-0.03%
2022/06/20	2	33.43	6	33.52	33.70	-4	3,926	-0.10%
2022/06/17	4	32.30	4	32.85	33.12	0	3,875	0.00%
2022/06/16	6	32.82	0	0.00	32.56	6	3,855	0.16%
2022/06/15	11	32.36	18	32.22	33.40	-7	3,872	-0.18%
2022/06/14	6	30.47	18	30.48	30.59	-12	3,854	-0.31%
2022/06/13	6	31.11	2	31.32	30.85	4	3,976	0.10%
2022/06/10	4	31.32	8	31.40	31.83	-4	4,099	-0.10%
2022/06/09	9	31.60	11	31.78	31.42	-2	4,125	-0.05%
2022/06/08	14	31.52	4	31.51	31.08	10	4,167	0.24%
2022/06/07	6	30.79	6	30.87	30.96	0	4,149	0.00%
2022/06/06	7	29.86	6	30.13	30.19	1	4,151	0.02%
2022/06/02	5	29.42	7	29.68	29.59	-2	4,145	-0.05%
2022/06/01	4	29.95	3	29.82	29.76	1	4,187	0.02%
2022/05/31	3	29.23	10	29.67	30.11	-7	4,210	-0.17%
2022/05/30	5	29.11	6	29.16	29.05	-1	4,170	-0.02%
2022/05/27	3	28.68	6	29.04	28.62	-3	4,142	-0.07%
2022/05/26	13	27.89	8	28.38	28.15	5	4,126	0.12%
2022/05/25	1	27.98	0	0.00	27.98	1	4,093	0.02%
2022/05/24	7	28.59	2	28.52	28.38	5	4,104	0.12%
2022/05/23	6	29.14	4	29.55	29.05	2	4,079	0.05%
2022/05/20	0	0.00	7	29.15	29.69	-7	4,053	-0.17%
2022/05/19	3	27.99	1	27.65	28.09	2	3,980	0.05%
2022/05/18	4	28.24	2	28.64	28.39	2	3,960	0.05%
2022/05/17	0	0.00	3	28.65	28.80	-3	3,899	-0.08%
2022/05/16	2	28.58	2	28.55	28.02	0	3,876	0.00%
2022/05/13	1	28.37	5	28.55	28.32	-4	3,824	-0.10%
2022/05/12	2	27.91	0	0.00	27.97	2	3,806	0.05%
2022/05/11	0	0.00	35	28.10	28.74	-35	3,815	-0.92%
2022/05/10	3	27.22	5	27.19	27.43	-2	3,760	-0.05%
2022/05/09	6	26.94	2	27.32	26.55	4	3,731	0.11%
2022/05/06	30	27.85	1	28.50	27.70	29	3,745	0.77%
2022/05/05	1	29.50	10	29.65	29.65	-9	3,691	-0.24%
2022/05/04	2	29.21	0	0.00	29.07	2	3,677	0.05%
2022/05/03	6	29.15	4	29.49	29.57	2	3,682	0.05%
2022/04/29	3	28.43	30	29.47	29.60	-27	3,691	-0.73%
2022/04/28	1	28.60	4	28.92	28.48	-3	3,625	-0.08%
2022/04/27	2	27.05	2	28.05	28.24	0	3,601	0.00%
2022/04/26	20	27.08	6	27.61	27.97	14	3,552	0.39%
2022/04/25	10	28.32	12	28.43	28.51	-2	3,444	-0.06%
2022/04/22	5	28.78	3	29.30	29.63	2	3,374	0.06%
2022/04/21	10	29.69	4	29.95	29.68	6	3,365	0.18%
2022/04/20	7	30.10	3	30.36	30.27	4	3,321	0.12%
2022/04/19	3	30.91	2	31.34	30.85	1	3,271	0.03%
2022/04/18	1	30.66	0	0.00	30.80	1	3,251	0.03%
2022/04/15	1	31.58	2	31.76	31.92	-1	3,217	-0.03%
2022/04/14	1	31.85	22	32.16	32.03	-21	3,194	-0.66%
2022/04/13	0	0.00	3	31.35	31.47	-3	3,206	-0.09%
2022/04/12	13	29.95	5	30.54	30.90	8	3,191	0.25%
2022/04/11	8	30.24	2	30.06	29.95	6	3,180	0.19%
2022/04/08	0	0.00	4	31.31	31.69	-4	3,145	-0.13%
2022/04/07	3	31.07	3	31.41	31.11	0	3,132	0.00%
2022/04/06	2	31.24	3	31.36	31.63	-1	3,135	-0.03%
2022/04/01	2	31.84	24	31.91	31.87	-22	3,081	-0.71%
2022/03/31	3	30.61	4	30.86	30.70	-1	2,989	-0.03%
2022/03/30	1	30.11	5	30.26	30.70	-4	2,964	-0.13%
2022/03/29	1	29.27	1	29.40	29.38	0	2,912	0.00%
2022/03/28	3	28.86	14	29.40	29.34	-11	2,919	-0.38%
2022/03/25	7	30.51	5	30.95	30.04	2	2,854	0.07%
2022/03/24	4	30.61	3	30.80	30.79	1	2,842	0.04%
2022/03/23	4	30.75	7	31.03	31.17	-3	2,825	-0.11%
2022/03/22	11	30.73	6	30.77	30.75	5	2,812	0.18%
2022/03/21	7	30.74	4	31.22	30.38	3	2,816	0.11%
2022/03/18	5	29.88	3	30.07	30.26	2	2,785	0.07%
2022/03/17	12	30.51	14	30.74	30.72	-2	2,767	-0.07%
2022/03/16	8	26.13	5	26.76	28.12	3	2,656	0.11%
2022/03/15	38	27.90	7	27.75	27.22	31	2,615	1.19%
2022/03/14	1	29.78	1	30.69	29.75	0	2,509	0.00%
2022/03/11	31	30.04	4	30.23	29.70	27	2,480	1.09%
2022/03/10	15	31.59	6	31.48	31.50	9	2,407	0.37%
2022/03/09	5	30.67	1	30.17	30.00	4	2,358	0.17%
2022/03/08	7	31.09	0	0.00	31.40	7	2,285	0.31%
2022/03/07	7	33.14	0	0.00	32.32	7	2,219	0.32%
2022/03/04	13	34.76	5	34.80	34.42	8	2,156	0.37%
2022/03/03	4	35.87	0	0.00	35.74	4	2,122	0.19%
2022/03/02	1	36.52	1	36.70	36.27	0	2,114	0.00%
2022/03/01	0	0.00	1	36.92	36.52	-1	2,111	-0.05%
2022/02/25	13	36.40	2	36.36	35.94	11	2,101	0.52%
2022/02/24	2	35.67	0	0.00	35.53	2	2,092	0.10%
2022/02/23	4	36.90	0	0.00	36.85	4	2,068	0.19%
2022/02/22	5	36.82	0	0.00	36.54	5	2,080	0.24%
2022/02/21	11	38.16	1	37.90	37.88	10	2,074	0.48%
2022/02/18	1	38.31	1	38.35	38.31	0	2,064	0.00%
2022/02/17	1	38.18	0	0.00	38.18	1	2,074	0.05%
2022/02/16	3	37.86	5	38.05	37.97	-2	2,074	-0.10%
2022/02/15	2	37.37	0	0.00	37.32	2	2,084	0.10%
2022/02/14	2	37.37	1	37.51	37.51	1	2,107	0.05%
2022/02/11	3	38.76	0	0.00	38.44	3	2,156	0.14%
2022/02/10	2	37.80	2	38.28	37.81	0	2,136	0.00%
2022/02/09	1	37.65	5	37.91	38.39	-4	2,129	-0.19%
2022/02/08	17	36.63	1	36.57	36.69	16	2,110	0.76%
2022/02/07	5	37.30	2	37.84	37.77	3	2,053	0.15%
2022/01/26	15	38.07	0	0.00	38.06	15	2,020	0.74%
2022/01/25	2	39.09	0	0.00	38.75	2	2,064	0.10%
2022/01/24	2	39.39	4	39.83	39.98	-2	2,090	-0.10%
2022/01/21	2	39.97	2	40.34	39.86	0	2,054	0.00%
2022/01/20	5	39.54	9	39.98	40.45	-4	2,022	-0.20%
2022/01/19	2	39.33	1	39.54	38.89	1	2,027	0.05%
2022/01/18	1	39.25	11	39.21	39.11	-10	2,045	-0.49%
2022/01/14	22	38.41	1	38.29	38.46	21	2,085	1.01%
2022/01/13	8	40.19	0	0.00	39.49	8	2,062	0.39%
2022/01/11	2	39.71	1	40.07	39.55	1	2,098	0.05%
2022/01/10	4	39.61	3	39.96	40.01	1	2,161	0.05%
2022/01/07	5	39.69	7	40.04	40.02	-2	2,166	-0.09%
2022/01/06	2	39.78	0	0.00	39.74	2	2,208	0.09%
2022/01/05	1	41.20	2	41.46	40.80	-1	2,204	-0.05%
2022/01/04	4	40.73	4	41.50	40.99	0	2,239	0.00%
2022/01/03	1	40.90	0	0.00	41.09	1	2,312	0.04%
2021/12/30	2	41.62	1	41.69	41.48	1	2,312	0.04%
2021/12/29	3	41.45	0	0.00	41.02	3	2,322	0.13%
2021/12/28	0	0.00	10	42.83	42.59	-10	2,308	-0.43%
2021/12/27	12	42.49	1	42.48	42.15	11	2,308	0.48%
2021/12/24	0	0.00	2	42.54	42.60	-2	2,328	-0.09%
2021/12/23	3	42.05	1	42.48	41.95	2	2,323	0.09%
2021/12/22	2	41.89	0	0.00	41.85	2	2,375	0.08%
2021/12/21	5	41.93	1	42.12	42.13	4	2,396	0.17%
2021/12/20	4	42.32	0	0.00	42.32	4	2,451	0.16%
2021/12/17	2	43.08	1	43.30	42.81	1	2,458	0.04%
2021/12/16	1	43.33	0	0.00	43.65	1	2,471	0.04%
2021/12/15	2	44.29	0	0.00	43.90	2	2,488	0.08%
2021/12/14	0	0.00	1	45.02	45.07	-1	2,503	-0.04%
2021/12/13	3	46.04	5	46.79	45.85	-2	2,513	-0.08%
2021/12/10	2	44.78	3	44.94	45.02	-1	2,508	-0.04%
2021/12/09	0	0.00	5	44.95	45.80	-5	2,504	-0.20%
2021/12/08	22	43.11	3	42.49	43.12	19	2,444	0.78%
2021/12/07	1	42.15	2	42.43	42.36	-1	2,455	-0.04%
2021/12/06	0	0.00	3.3	41.40	41.92	-3.3	2,439	-0.13%
2021/12/03	1	40.18	2	40.47	40.67	-1	2,472	-0.04%
2021/12/02	0	0.00	1	40.16	40.28	-1	2,507	-0.04%
2021/12/01	0	0.00	4	39.87	39.81	-4	2,543	-0.16%
2021/11/30	1	39.82	0	0.00	39.73	1	2,599	0.04%
2021/11/29	4	40.48	1	40.39	39.80	3	2,639	0.11%
2021/11/26	2	40.43	0	0.00	40.23	2	2,742	0.07%
2021/11/25	1	41.30	0	0.00	41.25	1	2,793	0.04%
2021/11/24	0	0.00	2	41.63	41.62	-2	2,849	-0.07%
2021/11/22	1	41.18	3.3	41.42	41.40	-2.3	2,883	-0.08%
2021/11/19	2	40.38	3	40.64	40.52	-1	2,889	-0.03%
2021/11/18	5	40.34	1	40.30	40.45	4	2,917	0.14%
2021/11/16	2	41.01	2	41.60	41.01	0	3,047	0.00%
2021/11/15	2	41.00	2	41.09	40.87	0	3,074	0.00%
2021/11/12	1	41.10	0	0.00	41.05	1	3,116	0.03%
2021/11/11	0	0.00	13	40.54	41.09	-13	3,115	-0.42%
2021/11/10	9	39.32	0	0.00	39.17	9	3,110	0.29%
2021/11/09	2	40.68	0	0.00	40.62	2	3,064	0.07%
2021/11/05	2	41.25	10	41.33	41.53	-8	3,134	-0.26%
2021/11/04	8	40.86	5	41.11	41.34	3	3,147	0.10%
2021/11/03	1	40.38	1	41.12	40.29	0	3,206	0.00%
2021/11/02	11.5	40.99	0	0.00	40.24	11.5	3,233	0.36%
2021/11/01	6	42.25	9	41.47	42.28	-3	3,203	-0.09%
2021/10/29	1	42.70	0	0.00	42.70	1	3,188	0.03%
2021/10/28	3	42.50	0	0.00	42.45	3	3,212	0.09%
2021/10/27	12	42.83	4	42.92	42.54	8	3,287	0.24%
2021/10/26	6	44.13	9	44.38	44.16	-3	3,336	-0.09%
2021/10/25	6	43.96	0	0.00	44.03	6	3,355	0.18%
2021/10/22	2	43.97	17	44.25	44.78	-15	3,479	-0.43%
2021/10/21	5	43.20	11	43.16	43.22	-6	3,474	-0.17%
2021/10/20	9	42.48	2	42.95	42.45	7	3,608	0.19%
2021/10/19	5	42.59	13	42.32	42.63	-8	3,631	-0.22%
2021/10/18	19	41.73	9	41.38	41.34	10	3,607	0.28%
2021/10/15	3	42.84	4	43.03	43.60	-1	3,577	-0.03%
2021/10/14	10	43.56	3	43.45	43.17	7	3,567	0.20%
2021/10/13	2	42.55	10	43.76	43.95	-8	3,568	-0.22%
2021/10/12	4	43.04	28	43.17	42.87	-24	3,559	-0.67%
2021/10/08	5	41.36	17	41.86	42.31	-12	3,539	-0.34%
2021/10/07	3	39.77	12	39.51	40.02	-9	3,478	-0.26%
2021/10/06	3	37.65	3	38.01	38.20	0	3,475	0.00%
2021/10/05	7	37.94	2	38.30	38.22	5	3,487	0.14%
2021/10/04	2	38.81	1	39.00	38.87	1	3,508	0.03%
2021/10/01	12	39.24	1	39.18	38.66	11	3,564	0.31%
2021/09/30	4	40.47	2	40.67	40.60	2	3,582	0.06%
2021/09/29	12	39.67	4	40.39	40.56	8	3,587	0.22%
2021/09/28	1	40.70	10	40.79	40.70	-9	3,561	-0.25%
2021/09/27	7	40.16	8	40.03	40.24	-1	3,623	-0.03%
2021/09/24	3	38.53	11	38.84	38.88	-8	3,571	-0.22%
2021/09/23	7	38.07	2	38.76	37.86	5	3,548	0.14%
2021/09/22	13	37.12	17	37.69	38.02	-4	3,574	-0.11%
2021/09/17	3	38.63	7	38.45	39.20	-4	3,557	-0.11%
2021/09/16	13	38.36	2	38.69	38.53	11	3,567	0.31%
2021/09/15	14	39.27	13	39.37	38.61	1	3,552	0.03%
2021/09/14	9	40.96	0	0.00	40.61	9	3,554	0.25%
2021/09/13	6	40.80	9	41.09	40.81	-3	3,575	-0.08%
2021/09/10	6	41.18	20	41.16	41.26	-14	3,577	-0.39%
2021/09/09	5	39.64	1	40.00	39.57	4	3,586	0.11%
2021/09/08	6	40.32	9	40.28	40.03	-3	3,630	-0.08%
2021/09/07	2	39.85	3	40.26	40.65	-1	3,614	-0.03%
2021/09/06	8	40.26	9	39.84	40.26	-1	3,684	-0.03%
2021/09/03	9	38.35	32	39.13	38.79	-23	3,714	-0.62%
2021/09/02	6	38.72	8	38.63	38.64	-2	3,744	-0.05%
2021/09/01	1	37.55	18	37.95	38.61	-17	3,712	-0.46%
2021/08/31	10	36.24	1	36.40	36.32	9	3,733	0.24%
2021/08/30	22.5	36.93	1	37.00	37.25	21.5	3,747	0.57%
2021/08/27	5	37.89	6	38.45	38.10	-1	3,805	-0.03%
2021/08/26	18.3	38.76	1	38.55	37.87	17.3	3,821	0.45%
2021/08/25	1	39.26	6	39.72	39.36	-5	3,864	-0.13%
2021/08/24	6	38.79	29	39.10	39.36	-23	3,917	-0.59%
2021/08/23	19	37.93	4	37.97	38.12	15	3,967	0.38%
2021/08/20	37	37.68	1	37.07	36.82	36	3,954	0.91%
2021/08/19	14	39.79	10	40.07	39.55	4	3,912	0.10%
2021/08/18	13	39.91	16	40.71	41.00	-3	3,939	-0.08%
2021/08/17	8	41.52	3	42.03	40.46	5	4,013	0.12%
2021/08/16	4	41.95	4	42.25	41.87	0	4,037	0.00%
2021/08/13	2	41.43	2	42.02	41.37	0	4,082	0.00%
2021/08/12	1	42.08	0	0.00	41.78	1	4,083	0.02%
2021/08/11	8	42.62	8	42.89	42.55	0	4,110	0.00%
2021/08/10	5	41.00	9	40.97	41.42	-4	4,066	-0.10%
2021/08/09	5	41.26	33	41.30	41.71	-28	4,150	-0.67%
2021/08/06	2	39.84	0	0.00	39.81	2	4,156	0.05%
2021/08/05	4	40.28	9	40.38	40.51	-5	4,152	-0.12%
2021/08/04	14	40.66	1	41.08	40.62	13	4,169	0.31%
2021/08/03	3	40.36	4	40.68	40.74	-1	4,202	-0.02%
2021/08/02	14	38.32	16	39.63	40.35	-2	4,297	-0.05%
2021/07/30	7	38.03	4	38.57	37.73	3	4,239	0.07%
2021/07/29	3	40.33	3	40.73	40.01	0	4,207	0.00%
2021/07/28	13	38.30	7	38.55	38.97	6	4,187	0.14%
2021/07/27	17	41.35	4	41.75	40.48	13	4,064	0.32%
2021/07/26	44	42.66	1	42.55	41.03	43	4,041	1.06%
2021/07/23	6	46.35	1	46.45	46.25	5	3,941	0.13%
2021/07/22	1	47.48	4	47.65	47.44	-3	3,925	-0.08%
2021/07/21	3	47.23	7	48.17	47.11	-4	3,978	-0.10%
2021/07/20	2	46.89	1	47.00	47.00	1	4,008	0.02%
2021/07/19	14	46.10	4	46.78	47.05	10	4,090	0.24%
2021/07/16	5	48.06	4	48.30	47.74	1	4,091	0.02%
2021/07/15	1	47.91	10	47.85	48.39	-9	4,134	-0.22%
2021/07/14	8	46.66	1	46.80	46.97	7	4,179	0.17%
2021/07/13	4	48.09	16	48.22	47.96	-12	4,212	-0.28%
2021/07/12	15	47.99	9	48.15	47.78	6	4,230	0.14%
2021/07/09	7	46.85	0	0.00	46.82	7	4,289	0.16%
2021/07/08	6	48.31	1	49.73	47.74	5	4,317	0.12%
2021/07/07	4	48.90	8	48.89	49.08	-4	4,337	-0.09%
2021/07/06	5	48.07	4	48.44	48.30	1	4,369	0.02%
2021/07/05	26	48.21	3	48.34	48.03	23	4,408	0.52%
2021/07/02	50	49.02	0	0.00	48.64	50	4,443	1.13%
2021/07/01	5	51.06	3	51.18	51.05	2	4,476	0.04%
2021/06/30	5	51.26	6	51.58	51.35	-1	4,519	-0.02%
2021/06/29	4	51.34	0	0.00	51.20	4	4,546	0.09%
2021/06/28	1	52.15	3	52.70	52.15	-2	4,557	-0.04%
2021/06/25	2	52.23	6	51.90	52.55	-4	4,569	-0.09%
2021/06/24	2	49.89	2	50.53	50.50	0	4,562	0.00%
2021/06/23	5	50.29	6	50.63	50.45	-1	4,603	-0.02%
2021/06/22	2	49.93	6	49.92	49.95	-4	4,624	-0.09%
2021/06/21	8	49.25	2	49.76	48.87	6	4,675	0.13%
2021/06/18	6	50.00	3	50.46	49.58	3	4,701	0.06%
2021/06/17	5	50.52	4	50.76	50.55	1	4,697	0.02%
2021/06/16	7	51.33	0	0.00	50.85	7	4,766	0.15%
2021/06/15	9	52.24	0	0.00	52.15	9	4,798	0.19%
2021/06/11	25	54.20	2	53.83	53.75	23	4,794	0.48%
2021/06/09	4	53.99	3	53.97	54.00	1	4,816	0.02%
2021/06/08	47	54.39	5	55.38	53.00	42	4,868	0.86%
2021/06/07	15	54.55	0	0.00	54.45	15	4,818	0.31%
2021/06/04	76	54.26	121	54.68	56.40	-45	4,823	-0.93%	大賣/
2021/06/03	34	55.20	166	55.44	55.20	-132	4,839	-2.73%	大賣/鉅額交易
2021/06/02	14	55.29	4	55.36	54.70	10	4,942	0.20%
2021/06/01	58	54.32	5	55.44	55.20	53	4,974	1.07%
2021/05/31	122	54.94	1	54.75	54.65	121	4,972	2.43%	大買/鉅額交易
2021/05/28	8	56.01	12	56.68	56.70	-4	4,923	-0.08%
2021/05/27	12	56.08	16	56.37	55.95	-4	5,027	-0.08%
2021/05/26	4	56.03	80	56.35	55.90	-76	5,043	-1.51%
2021/05/25	1	55.25	50	53.57	55.25	-49	5,031	-0.97%
2021/05/24	2	50.40	3	50.72	51.30	-1	5,050	-0.02%
2021/05/21	22	51.14	5	52.05	51.30	17	5,059	0.34%
2021/05/20	3	51.52	4	51.76	51.75	-1	5,114	-0.02%
2021/05/19	11	51.43	4	51.60	51.55	7	5,130	0.14%
2021/05/18	13	51.80	8	52.23	51.95	5	5,182	0.10%
2021/05/17	1	52.15	16	51.98	52.15	-15	5,179	-0.29%
2021/05/14	2	48.87	10	49.09	49.97	-8	5,177	-0.15%
2021/05/13	16	48.15	3	48.20	47.54	13	5,199	0.25%
2021/05/12	5	48.65	106	48.18	48.73	-101	5,205	-1.94%	大賣/鉅額交易
2021/05/11	5	46.84	4	47.87	48.55	1	5,182	0.02%
2021/05/10	24	47.77	1	48.19	46.96	23	5,143	0.45%
2021/05/07	8	49.24	7	49.51	49.18	1	5,062	0.02%
2021/05/06	10	49.50	9	49.96	49.16	1	5,128	0.02%
2021/05/05	3	49.80	4	49.87	49.53	-1	5,122	-0.02%
2021/05/04	1	49.10	1	49.26	49.26	0	5,156	0.00%
2021/05/03	7	49.42	0	0.00	48.85	7	5,182	0.14%
2021/04/29	1	50.95	5	50.79	50.95	-4	5,198	-0.08%
2021/04/28	7	49.47	6	49.64	49.55	1	5,203	0.02%
2021/04/27	12	49.23	8	49.36	49.58	4	5,242	0.08%
2021/04/26	1	51.05	8	51.43	50.70	-7	5,196	-0.13%
2021/04/23	1	50.40	24	50.49	50.50	-23	5,175	-0.44%
2021/04/22	6	49.31	4	49.72	49.45	2	5,137	0.04%
2021/04/21	4	49.48	3	49.60	50.15	1	5,147	0.02%
2021/04/20	5	49.35	6	49.42	50.15	-1	5,134	-0.02%
2021/04/19	5	48.21	10	48.27	49.13	-5	5,118	-0.10%
2021/04/16	2	46.89	9	47.24	47.20	-7	5,079	-0.14%
2021/04/15	15	47.30	2	47.93	46.22	13	5,104	0.25%
2021/04/14	6	47.77	4	48.16	47.75	2	5,075	0.04%
2021/04/13	12	47.93	8	48.71	47.41	4	5,076	0.08%
2021/04/12	15	48.04	0	0.00	47.89	15	5,052	0.30%
2021/04/09	7	49.40	3	49.98	48.82	4	5,041	0.08%
2021/04/08	8	49.99	13	50.18	50.60	-5	5,056	-0.10%
2021/04/07	28	49.80	1	51.95	49.68	27	5,021	0.54%
2021/04/06	13	52.08	15	52.61	51.45	-2	4,910	-0.04%
2021/04/01	3	50.75	12	50.80	50.60	-9	4,894	-0.18%
2021/03/31	20	49.52	7	50.07	49.66	13	4,880	0.27%
2021/03/30	4	50.76	12	50.96	50.95	-8	4,846	-0.17%
2021/03/29	5	50.17	9	50.47	50.20	-4	4,833	-0.08%
2021/03/26	4	48.84	6	49.05	49.65	-2	4,825	-0.04%
2021/03/25	3	47.54	3	47.76	48.04	0	4,822	0.00%
2021/03/24	7	49.00	3	49.28	48.00	4	4,800	0.08%
2021/03/23	31	49.01	2	50.10	48.75	29	4,783	0.61%
2021/03/22	4	49.64	6	50.01	49.67	-2	4,729	-0.04%
2021/03/19	63.1	49.50	3	51.55	49.01	60.1	4,713	1.28%
2021/03/18	9	52.45	10	52.63	52.55	-1	4,608	-0.02%
2021/03/17	7	51.33	5	52.12	51.65	2	4,587	0.04%
2021/03/16	9	51.15	8	51.60	51.45	1	4,562	0.02%
2021/03/15	9	51.14	2	51.93	50.40	7	4,529	0.15%
2021/03/12	4	52.20	14	52.67	52.50	-10	4,440	-0.23%
2021/03/11	10	51.03	16	51.93	52.15	-6	4,422	-0.14%
2021/03/10	10	49.89	6	50.21	49.69	4	4,386	0.09%
2021/03/09	26	50.52	2	49.59	50.15	24	4,311	0.56%
2021/03/08	8	52.24	5	54.54	51.10	3	4,227	0.07%
2021/03/05	17	53.36	3	53.58	53.60	14	4,150	0.34%
2021/03/04	7	55.60	7	56.10	55.00	0	4,173	0.00%
2021/03/03	11	56.72	12	57.82	57.70	-1	4,128	-0.02%
2021/03/02	15	55.89	1	58.45	54.80	14	4,104	0.34%
2021/02/26	3	57.45	2	57.75	57.25	1	4,034	0.02%
2021/02/24	79	59.51	0	0.00	59.15	79	3,984	1.98%
2021/02/23	4	62.01	1	62.90	63.20	3	3,852	0.08%
2021/02/22	5	66.09	0	0.00	64.05	5	3,848	0.13%
2021/02/19	1	67.05	1	67.20	67.15	0	3,747	0.00%
2021/02/18	4	68.94	1	69.35	68.20	3	3,727	0.08%
2021/02/17	1	70.25	2	70.63	71.05	-1	3,678	-0.03%
2021/02/05	1	62.50	106	62.64	62.50	-105	3,776	-2.78%	大賣/鉅額交易
2021/02/04	5	60.54	10	59.91	59.65	-5	3,738	-0.13%
2021/02/03	2	58.75	5	59.14	59.60	-3	3,664	-0.08%
2021/02/02	3	58.30	6	58.19	58.65	-3	3,672	-0.08%
2021/02/01	5	56.95	2	57.30	57.45	3	3,757	0.08%
2021/01/29	4	57.16	71	56.74	56.50	-67	3,830	-1.75%
2021/01/28	6	57.03	10	56.80	57.10	-4	3,878	-0.10%
2021/01/27	8	59.06	2	58.88	59.20	6	3,924	0.15%
2021/01/26	14	60.35	0	0.00	59.65	14	3,958	0.35%
2021/01/25	1	61.40	14	59.55	61.40	-13	3,934	-0.33%
2021/01/22	65	59.40	2	59.40	59.20	63	3,940	1.60%
2021/01/21	19	59.92	12	59.30	60.15	7	4,008	0.17%
2021/01/20	17	57.99	4	58.50	57.65	13	4,003	0.32%
2021/01/19	7	58.91	3	59.28	59.20	4	3,991	0.10%
2021/01/18	6	58.18	12	58.71	59.55	-6	4,087	-0.15%
2021/01/15	21	58.76	4	59.35	57.85	17	4,121	0.41%
2021/01/14	16	59.38	0	0.00	58.55	16	4,133	0.39%
2021/01/13	10	61.44	7	61.80	60.95	3	4,107	0.07%
2021/01/12	12	58.65	7	59.37	59.90	5	4,065	0.12%
2021/01/11	10	59.43	9	59.88	59.75	1	4,113	0.02%
2021/01/08	26	59.33	10	61.02	59.10	16	4,154	0.39%
2021/01/07	3	58.87	21	58.60	58.95	-18	4,168	-0.43%
2021/01/06	12	56.84	14	56.77	56.95	-2	4,142	-0.05%
2021/01/05	6	54.64	6	54.66	55.40	0	4,129	0.00%
2021/01/04	6	53.85	70	53.42	54.50	-64	4,217	-1.52%
2020/12/31	20	53.12	65	53.01	53.50	-45	4,174	-1.08%
2020/12/30	1	50.60	33	51.40	51.65	-32	4,122	-0.78%
2020/12/29	106	51.28	9	51.28	50.60	97	4,117	2.36%	大買/
2020/12/28	3	50.57	12	50.83	51.00	-9	4,111	-0.22%
2020/12/25	9	49.25	3	49.59	49.79	6	4,108	0.15%
2020/12/24	19	49.50	1	49.75	49.46	18	4,120	0.44%
2020/12/23	9	49.40	5	49.97	49.71	4	4,145	0.10%
2020/12/22	3	49.82	5	49.99	49.82	-2	4,141	-0.05%
2020/12/21	15	49.33	9	49.67	49.92	6	4,210	0.14%
2020/12/18	8	49.67	6	50.02	49.10	2	4,246	0.05%
2020/12/17	6	49.03	16	49.39	50.00	-10	4,260	-0.23%
2020/12/16	5	48.71	14	48.64	48.77	-9	4,406	-0.20%
2020/12/15	3	47.66	2	47.73	47.80	1	4,496	0.02%
2020/12/14	1	48.01	17	48.02	48.17	-16	4,529	-0.35%
2020/12/11	4	48.06	6	47.18	47.15	-2	4,549	-0.04%
2020/12/10	4	48.21	3	48.38	48.16	1	4,534	0.02%
2020/12/09	2	49.19	0	0.00	48.83	2	4,498	0.04%
2020/12/08	4	49.48	2	49.62	49.41	2	4,511	0.04%
2020/12/07	5	49.52	4	49.62	49.65	1	4,551	0.02%
2020/12/04	4	49.56	4	49.81	50.40	0	4,621	0.00%
2020/12/03	4	50.13	3	50.25	50.40	1	4,653	0.02%
2020/12/02	3	50.05	6	50.38	50.55	-3	4,680	-0.06%
2020/12/01	7	49.02	8	49.29	49.89	-1	4,730	-0.02%
2020/11/30	8	50.27	9	50.52	49.75	-1	4,722	-0.02%
2020/11/27	6	48.24	6	48.32	48.31	0	4,667	0.00%
2020/11/26	1	47.05	2	47.25	47.51	-1	4,690	-0.02%
2020/11/25	3	47.98	2	48.30	47.48	1	4,765	0.02%
2020/11/24	5	48.27	1	48.77	47.92	4	4,786	0.08%
2020/11/23	2	48.00	6	48.04	48.77	-4	4,798	-0.08%
2020/11/20	1	47.02	1	47.30	47.01	0	4,803	0.00%
2020/11/19	6	46.63	9	46.76	46.96	-3	4,826	-0.06%
2020/11/18	6	46.43	10	46.58	46.47	-4	4,812	-0.08%
2020/11/17	4	46.05	6	46.15	46.00	-2	4,843	-0.04%
2020/11/16	5	45.37	5	45.41	45.68	0	4,926	0.00%
2020/11/13	10	44.83	1	44.81	44.52	9	4,932	0.18%
2020/11/12	8	46.46	7	46.65	46.36	1	4,859	0.02%
2020/11/11	2	47.24	2	47.40	47.36	0	4,928	0.00%
2020/11/10	3	47.49	2	47.76	47.60	1	4,963	0.02%
2020/11/09	3	47.32	7	47.16	47.76	-4	4,977	-0.08%
2020/11/06	6	46.05	45	45.53	45.62	-39	4,988	-0.78%
2020/11/05	43	46.19	2	46.23	45.80	41	4,983	0.82%
2020/11/04	7	44.56	10	44.69	44.88	-3	4,978	-0.06%
2020/11/03	2	44.03	14	44.08	44.10	-12	4,921	-0.24%
2020/11/02	3	43.22	2	43.45	42.90	1	4,898	0.02%
2020/10/30	7	43.63	5	43.75	43.30	2	4,949	0.04%
2020/10/29	8	43.39	9	43.54	44.05	-1	4,978	-0.02%
2020/10/28	3	43.12	4	43.26	43.49	-1	4,954	-0.02%
2020/10/27	3	42.89	3	43.04	42.95	0	5,025	0.00%
2020/10/26	23	43.06	5	43.20	43.10	18	5,019	0.36%
2020/10/23	5	44.95	7	44.89	45.12	-2	5,067	-0.04%
2020/10/22	6	43.95	7	44.12	44.24	-1	5,184	-0.02%
2020/10/21	7	43.99	7	44.18	43.90	0	5,176	0.00%
2020/10/20	2	43.77	4	43.78	43.90	-2	5,277	-0.04%
2020/10/19	7	44.68	6	45.02	43.99	1	5,387	0.02%
2020/10/16	7	44.23	8	44.42	44.24	-1	5,369	-0.02%
2020/10/15	3	44.10	6	43.90	44.13	-3	5,353	-0.06%
2020/10/14	3	43.72	1	44.07	43.56	2	5,401	0.04%
2020/10/13	4	43.59	97	43.68	43.84	-93	5,498	-1.69%
2020/10/12	3	42.89	13	42.87	43.71	-10	5,575	-0.18%
2020/10/08	1	41.38	16	41.36	41.38	-15	5,522	-0.27%
2020/10/07	0	0.00	10	41.37	41.39	-10	5,585	-0.18%
2020/10/06	4	40.86	13	41.01	41.10	-9	5,661	-0.16%
2020/10/05	9	40.35	4	40.55	40.35	5	5,725	0.09%
2020/09/30	6	40.65	14	40.89	40.40	-8	5,825	-0.14%
2020/09/29	5	40.43	4	40.53	40.09	1	5,994	0.02%
2020/09/28	7	40.38	8	40.37	40.49	-1	6,349	-0.02%
2020/09/25	7	39.71	7	39.84	39.55	0	6,672	0.00%
2020/09/24	8	39.69	4	39.82	39.37	4	6,784	0.06%
2020/09/23	36	40.83	3	40.65	40.74	33	6,799	0.49%
2020/09/22	15	41.03	14	41.47	41.49	1	6,859	0.01%
2020/09/21	6	41.87	3	41.97	41.55	3	6,896	0.04%
2020/09/18	2	40.90	18	41.52	42.00	-16	6,727	-0.24%
2020/09/17	20	40.48	2	40.49	40.22	18	6,675	0.27%
2020/09/16	7	41.70	3	41.80	41.38	4	6,717	0.06%
2020/09/15	4	41.45	11	41.66	41.84	-7	6,714	-0.10%
2020/09/14	4	41.04	10	41.12	41.11	-6	6,710	-0.09%
2020/09/11	6	40.11	6	40.27	40.52	0	6,709	0.00%
2020/09/10	2	40.39	2	40.61	40.72	0	6,690	0.00%
2020/09/09	4	40.08	64	40.18	40.18	-60	6,666	-0.90%
2020/09/08	12	40.77	90	40.46	40.88	-78	6,597	-1.18%
2020/09/07	4	41.51	6	41.68	41.59	-2	6,579	-0.03%
2020/09/04	15	41.37	1	41.45	41.16	14	6,584	0.21%
2020/09/03	9	43.12	8	43.22	43.00	1	6,531	0.02%
2020/09/02	7.8	42.60	8	42.76	42.92	-0.2	6,532	0.00%
2020/09/01	3	42.76	6	42.80	42.99	-3	6,526	-0.05%
2020/08/31	7	44.08	28	44.01	43.70	-21	6,501	-0.32%
2020/08/28	1	42.20	12	42.13	42.49	-11	6,465	-0.17%
2020/08/27	5	41.12	2	40.87	41.08	3	6,443	0.05%
2020/08/26	4	41.53	7	41.55	41.60	-3	6,472	-0.05%
2020/08/25	5	41.94	11	42.25	41.80	-6	6,595	-0.09%
2020/08/24	19	41.56	6	41.72	41.62	13	6,592	0.20%
2020/08/21	5	41.00	6	41.11	41.11	-1	6,726	-0.01%
2020/08/20	11	40.61	1	40.64	40.17	10	6,723	0.15%
2020/08/19	14	42.05	8	42.16	42.17	6	6,670	0.09%
2020/08/18	5	42.78	7	42.82	42.80	-2	6,671	-0.03%
2020/08/17	3	42.47	36	42.74	43.44	-33	6,742	-0.49%
2020/08/14	76	39.94	34	40.13	40.43	42	6,628	0.63%
2020/08/13	16	39.78	32	39.95	39.99	-16	6,612	-0.24%
2020/08/12	33	39.40	6	40.02	39.43	27	6,612	0.41%
2020/08/11	6	41.60	7	41.54	41.60	-1	6,526	-0.02%
2020/08/10	4	39.63	9	39.70	40.53	-5	6,546	-0.08%
2020/08/07	4	39.92	1	40.32	38.82	3	6,536	0.05%
2020/08/06	20	40.34	6	40.89	39.90	14	6,494	0.22%
2020/08/05	6	40.66	7	40.89	40.60	-1	6,469	-0.02%
2020/08/04	6	41.23	18	41.00	41.30	-12	6,461	-0.19%
2020/08/03	16	40.34	33	40.56	40.44	-17	6,440	-0.26%
2020/07/31	8	40.42	9	40.54	39.81	-1	6,403	-0.02%
2020/07/30	39	40.40	10	40.39	40.12	29	6,427	0.45%
2020/07/29	32	39.77	6	39.78	40.08	26	6,451	0.40%
2020/07/28	7	39.04	5	39.26	38.99	2	6,408	0.03%
2020/07/27	1	39.17	1	38.31	38.27	0	6,288	0.00%
2020/07/24	7	40.38	5	40.39	38.69	2	6,293	0.03%
2020/07/23	21	40.86	9	40.91	41.13	12	6,268	0.19%
2020/07/22	3	42.21	14	42.40	42.39	-11	6,255	-0.18%
2020/07/21	10	41.57	31	41.63	41.17	-21	6,233	-0.34%
2020/07/20	50	40.28	82	41.03	41.50	-32	6,240	-0.51%
2020/07/17	52	39.21	16	39.51	39.10	36	6,164	0.58%
2020/07/16	24	41.37	27	41.01	39.73	-3	6,130	-0.05%
2020/07/15	13	43.19	44	43.46	43.10	-31	6,044	-0.51%
2020/07/14	21	43.66	7	43.72	43.16	14	6,095	0.23%
2020/07/13	11	43.45	24	43.61	44.87	-13	6,089	-0.21%
2020/07/10	4	44.33	3	43.95	43.67	1	6,050	0.02%
2020/07/09	5	44.83	9	44.94	45.29	-4	6,024	-0.07%
2020/07/08	13.5	44.42	14	44.29	43.94	-0.5	5,946	-0.01%
2020/07/07	51	45.39	28	45.34	45.28	23	5,849	0.39%
2020/07/06	9	41.15	35	40.38	42.20	-26	5,526	-0.47%
2020/07/03	7	37.43	27	37.50	37.54	-20	5,240	-0.38%
2020/07/02	7	36.16	26	35.75	36.36	-19	5,233	-0.36%
2020/07/01	1	34.80	27	34.32	34.96	-26	5,207	-0.50%
2020/06/30	2	33.04	6	33.10	33.32	-4	5,200	-0.08%
2020/06/29	8	32.68	3	32.99	32.41	5	5,248	0.10%
2020/06/24	4	33.05	5	33.11	33.11	-1	5,398	-0.02%
2020/06/23	1	32.21	3	32.57	32.64	-2	5,555	-0.04%
2020/06/22	9	32.50	11	32.70	32.72	-2	5,574	-0.04%
2020/06/19	3	32.54	5	32.53	32.67	-2	5,745	-0.03%
2020/06/18	4	31.58	5	31.80	31.96	-1	5,828	-0.02%
2020/06/17	2	31.57	0	0.00	31.38	2	5,885	0.03%
2020/06/16	1	31.58	4	31.73	31.72	-3	5,986	-0.05%
2020/06/15	12	31.04	1	31.48	31.01	11	6,272	0.18%
2020/06/12	13	31.53	7	31.55	31.75	6	6,358	0.09%
2020/06/11	43	31.96	28	32.22	31.90	15	6,527	0.23%
2020/06/10	7	32.77	2	32.92	32.72	5	6,630	0.08%
2020/06/09	2	32.72	13	32.97	33.08	-11	6,814	-0.16%
2020/06/08	3	32.72	21	32.74	32.43	-18	6,893	-0.26%
2020/06/05	2	31.96	1	32.00	31.94	1	6,928	0.01%
2020/06/04	9	32.15	8	32.23	32.14	1	7,098	0.01%
2020/06/03	7	32.42	13	32.43	32.29	-6	7,245	-0.08%
2020/06/02	3	31.76	4	31.70	32.03	-1	7,300	-0.01%
2020/06/01	2	31.12	34	31.05	31.60	-32	7,429	-0.43%
2020/05/29	0	0.00	11	30.03	29.97	-11	7,308	-0.15%
2020/05/28	8	30.04	6	30.13	29.91	2	7,396	0.03%
2020/05/27	3	29.79	2	29.92	29.78	1	7,367	0.01%
2020/05/26	8	29.70	6	29.75	29.76	2	7,392	0.03%
2020/05/25	1	28.70	5	29.08	29.14	-4	7,470	-0.05%
2020/05/22	35	29.54	1	29.96	29.06	34	7,590	0.45%
2020/05/21	0	0.00	1	30.83	30.70	-1	7,606	-0.01%
2020/05/20	2	30.58	1	30.76	30.72	1	7,694	0.01%
2020/05/19	5	30.82	16	30.61	30.57	-11	7,753	-0.14%
2020/05/18	6	29.75	12	30.06	30.36	-6	7,774	-0.08%
2020/05/15	6	30.16	4	30.20	30.00	2	7,819	0.03%
2020/05/14	7	30.20	53	30.20	30.10	-46	7,794	-0.59%
2020/05/13	3	30.38	13	30.35	30.53	-10	7,825	-0.13%
2020/05/12	6	30.54	5	30.86	30.71	1	7,892	0.01%
2020/05/11	6	31.08	2	31.16	30.78	4	7,927	0.05%
2020/05/08	4	30.42	5	30.65	30.86	-1	7,967	-0.01%
2020/05/07	1	29.76	1	30.05	29.87	0	8,021	0.00%
2020/05/06	4	28.83	9	29.46	29.78	-5	8,049	-0.06%
2020/05/05	57	28.16	2	28.21	28.19	55	8,030	0.68%
2020/05/04	65	27.99	5	28.01	27.98	60	8,178	0.73%
2020/04/30	3	30.71	32	30.98	30.35	-29	8,249	-0.35%
2020/04/29	4	29.83	4	29.96	29.92	0	8,487	0.00%
2020/04/28	12	29.31	18	29.57	29.68	-6	8,492	-0.07%
2020/04/27	3	29.05	4	28.91	29.17	-1	8,667	-0.01%
2020/04/24	1	28.35	0	0.00	28.31	1	8,608	0.01%
2020/04/23	2	28.54	3	28.82	28.66	-1	8,583	-0.01%
2020/04/22	0	0.00	57	28.08	28.32	-57	8,570	-0.67%
2020/04/21	8	28.43	0	0.00	27.76	8	8,614	0.09%
2020/04/20	1	28.45	1	28.70	28.70	0	8,611	0.00%
2020/04/17	3	28.44	8	28.41	28.93	-5	8,612	-0.06%
2020/04/16	1	27.38	9	27.77	27.91	-8	8,512	-0.09%
2020/04/15	19	28.08	14	28.08	27.95	5	8,501	0.06%
2020/04/14	1	27.85	9	27.76	27.99	-8	8,531	-0.09%
2020/04/13	7	27.43	4	27.53	27.37	3	8,531	0.04%
2020/04/10	13	27.73	14	27.81	27.67	-1	8,593	-0.01%
2020/04/09	6	27.81	0	0.00	27.56	6	8,647	0.07%
2020/04/08	61	27.51	6	27.62	27.65	55	8,820	0.62%
2020/04/07	4	27.96	59	28.22	27.91	-55	8,794	-0.63%
2020/04/06	9	27.55	3	27.55	27.60	6	8,777	0.07%
2020/04/01	57	26.95	160	27.25	26.85	-103	8,813	-1.17%	大賣/鉅額交易
2020/03/31	9	26.89	15	26.82	26.75	-6	8,692	-0.07%
2020/03/30	12	26.12	110	26.47	26.58	-98	8,592	-1.14%	大賣/
2020/03/27	10	27.11	8	27.33	26.88	2	8,459	0.02%
2020/03/26	15	26.73	11	26.89	26.85	4	8,320	0.05%
2020/03/25	44	26.36	51	26.59	26.53	-7	8,248	-0.08%
2020/03/24	35	24.84	45	24.93	24.73	-10	8,099	-0.12%
2020/03/23	66	23.59	43	23.98	23.60	23	8,064	0.29%
2020/03/20	94	24.61	203	24.92	24.66	-109	8,205	-1.33%	大賣/鉅額交易
2020/03/19	112	23.15	21	23.60	23.10	91	8,122	1.12%	大買/
2020/03/18	91	26.42	107	26.63	25.90	-16	8,016	-0.20%	大賣/
2020/03/17	84	26.25	56	26.08	26.00	28	7,930	0.35%
2020/03/16	91	27.96	13	28.26	27.69	78	7,721	1.01%
2020/03/13	152	27.57	173	27.77	29.42	-21	7,589	-0.28%	大買/大賣/
2020/03/12	126	30.58	12	30.46	30.08	114	7,419	1.54%	大買/鉅額交易
2020/03/11	156	31.66	61	31.79	31.40	95	7,374	1.29%	大買/
2020/03/10	103	30.59	217	31.00	31.96	-114	7,345	-1.55%	大買/大賣/鉅額交易
2020/03/09	195	30.74	38	30.81	30.28	157	7,180	2.19%	大買/鉅額交易
2020/03/06	15	33.42	3	33.64	33.16	12	7,013	0.17%
2020/03/05	4	32.96	42	32.91	34.07	-38	6,950	-0.55%
2020/03/04	64	31.98	71	32.13	32.07	-7	6,915	-0.10%
2020/03/03	48	32.08	33	32.37	31.96	15	6,904	0.22%
2020/03/02	54	30.24	76	30.89	31.73	-22	6,901	-0.32%
2020/02/27	91	31.73	120	31.75	31.80	-29	6,882	-0.42%	大賣/
2020/02/26	61	31.04	153	31.65	32.15	-92	6,912	-1.33%	大賣/
2020/02/25	180	31.49	102	31.61	31.49	78	6,939	1.12%	大買/大賣/
2020/02/24	150	32.34	60	32.42	32.38	90	6,951	1.29%	大買/
2020/02/21	16	33.13	40	32.96	33.36	-24	6,856	-0.35%
2020/02/20	37	32.36	37	32.54	32.78	0	6,818	0.00%
2020/02/19	63	32.06	168	32.42	32.44	-105	6,809	-1.54%	大賣/鉅額交易
2020/02/18	109	32.03	179	32.26	31.85	-70	6,839	-1.02%	大買/大賣/
2020/02/17	199	31.88	64	31.96	32.36	135	6,809	1.98%	大買/鉅額交易
2020/02/14	72	31.32	115	31.48	31.62	-43	7,437	-0.58%	大賣/
2020/02/13	89	31.43	52	31.66	31.30	37	7,528	0.49%
2020/02/12	75	31.29	80	31.44	31.53	-5	7,699	-0.06%
2020/02/11	20	31.33	112	31.12	31.57	-92	7,755	-1.19%	大賣/
2020/02/10	107	30.27	114	30.29	30.40	-7	7,749	-0.09%	大買/大賣/
2020/02/07	177	30.14	136	30.28	30.26	41	7,757	0.53%	大買/大賣/
2020/02/06	62	30.30	80	30.47	30.59	-18	7,930	-0.23%
2020/02/05	41	29.83	142	29.81	29.95	-101	8,028	-1.26%	大賣/鉅額交易
2020/02/04	85	28.28	141	28.73	29.06	-56	8,000	-0.70%	大賣/
2020/02/03	111	27.82	114	28.16	28.49	-3	7,879	-0.04%	大買/大賣/
2020/01/31	76	28.82	85	29.06	28.82	-9	7,650	-0.12%
2020/01/30	211	30.19	51	29.98	28.49	160	7,631	2.10%	大買/鉅額交易
2020/01/20	67	36.60	63	36.80	36.59	4	7,445	0.05%
2020/01/17	58	36.56	69	36.76	36.32	-11	7,549	-0.15%
2020/01/16	40	36.46	38	36.82	36.33	2	7,596	0.03%
2020/01/15	59	36.85	5	37.06	36.60	54	7,598	0.71%
2020/01/14	45	37.54	104	37.86	37.51	-59	7,608	-0.78%	大賣/
2020/01/13	22	36.95	30	37.11	37.19	-8	7,623	-0.10%
2020/01/10	16	36.93	14	37.11	36.85	2	7,689	0.03%
2020/01/09	23	36.74	35	36.86	36.91	-12	7,713	-0.16%
2020/01/08	32	36.28	19.3	36.46	36.20	12.7	7,834	0.16%
2020/01/07	50	36.74	53	36.88	36.86	-3	7,812	-0.04%
2020/01/06	39	36.71	43	36.87	36.87	-4	8,240	-0.05%
2020/01/03	37	37.25	16	37.71	36.89	21	8,274	0.25%
2020/01/02	17	37.08	65	37.16	37.23	-48	8,253	-0.58%
2019/12/31	31	36.25	27	36.46	36.17	4	8,044	0.05%
2019/12/30	67.3	35.61	70	35.79	36.47	-2.7	8,009	-0.03%
2019/12/27	9	36.08	42	35.98	35.97	-33	7,947	-0.42%
2019/12/26	9	35.10	30	35.18	35.18	-21	7,868	-0.27%
2019/12/25	44	34.96	19	35.08	34.95	25	7,906	0.32%
2019/12/24	52	35.05	28	35.00	35.11	24	7,969	0.30%
2019/12/23	4	35.69	2.1	35.77	35.38	1.9	7,998	0.02%
2019/12/20	18	36.00	11	36.17	35.96	7	7,976	0.09%
2019/12/19	3	35.99	18	35.95	35.83	-15	8,010	-0.19%
2019/12/18	26	36.12	39	36.26	36.23	-13	8,126	-0.16%
2019/12/17	2.1	35.61	57	35.55	36.29	-54.9	8,095	-0.68%
2019/12/16	15	34.90	29	34.95	34.91	-14	7,922	-0.18%
2019/12/13	11	34.89	174	34.66	34.98	-163	7,924	-2.06%	大賣/鉅額交易
2019/12/12	76	34.04	76	34.28	33.94	0	7,813	0.00%
2019/12/10	1	33.94	1	33.97	33.92	0	7,912	0.00%
2019/12/09	37	34.04	26	34.19	33.88	11	8,043	0.14%
2019/12/06	15	33.80	35	33.93	33.93	-20	8,097	-0.25%
2019/12/05	28	33.47	213	33.57	33.36	-185	8,139	-2.27%	大賣/鉅額交易
2019/12/04	33	33.01	37	33.19	33.25	-4	8,203	-0.05%
2019/12/03	4	32.89	25	33.19	33.16	-21	8,551	-0.25%
2019/12/02	1	33.14	2	33.26	33.01	-1	8,660	-0.01%
2019/11/29	61	33.63	26	32.63	32.62	35	8,665	0.40%
2019/11/28	179	34.10	171	34.31	33.87	8	8,627	0.09%	大買/大賣/
2019/11/27	58	34.27	2	34.25	34.21	56	8,667	0.65%
2019/11/26	48	34.33	75	34.56	34.37	-27	8,691	-0.31%
2019/11/25	170	33.76	2	33.97	34.08	168	8,730	1.92%	大買/鉅額交易
2019/11/22	64	34.29	54	34.56	33.94	10	8,747	0.11%
2019/11/21	90	34.22	26	34.41	34.25	64	8,757	0.73%
2019/11/20	75	35.12	110	35.06	34.95	-35	8,810	-0.40%	大賣/
2019/11/19	19	35.20	40	35.33	35.37	-21	8,871	-0.24%
2019/11/18	20	34.64	33	34.89	35.04	-13	8,861	-0.15%
2019/11/15	187	34.87	56	35.04	34.74	131	8,896	1.47%	大買/鉅額交易
2019/11/14	30	34.76	27	34.88	34.87	3	8,966	0.03%
2019/11/13	34	34.67	55	34.83	34.72	-21	9,065	-0.23%
2019/11/12	78	35.01	31	35.07	34.91	47	8,512	0.55%
2019/11/11	116	35.63	626	35.47	35.25	-510	8,463	-6.03%	大買/大賣/鉅額交易
2019/11/08	43	36.73	47	36.84	36.44	-4	8,302	-0.05%
2019/11/07	44	36.50	26	36.70	36.41	18	8,278	0.22%
2019/11/06	50	36.80	8	37.12	36.73	42	8,330	0.50%
2019/11/05	7	36.49	51	36.96	37.32	-44	8,375	-0.53%
2019/11/04	15	36.23	87	36.38	36.39	-72	8,444	-0.85%
2019/11/01	53	34.60	282	35.17	35.76	-229	8,470	-2.70%	大賣/鉅額交易
2019/10/31	42	34.68	70	34.81	34.71	-28	8,502	-0.33%
2019/10/30	239	34.67	51	34.81	34.60	188	8,690	2.16%	大買/鉅額交易
2019/10/29	17	35.11	55	35.28	35.13	-38	8,843	-0.43%
2019/10/28	37	34.92	312	35.11	35.05	-275	8,975	-3.06%	大賣/鉅額交易
2019/10/25	278	34.34	67	34.75	34.52	211	9,011	2.34%	大買/鉅額交易
2019/10/24	97	34.79	61	34.99	34.60	36	9,003	0.40%
2019/10/23	68	34.86	60	35.02	34.92	8	9,126	0.09%
2019/10/22	104	34.97	47	35.14	34.79	57	9,412	0.61%	大買/
2019/10/21	136	34.72	80	34.93	35.00	56	9,432	0.59%	大買/
2019/10/18	44	35.40	15	35.95	35.20	29	9,501	0.31%
2019/10/17	27	35.76	30	35.81	35.69	-3	9,576	-0.03%
2019/10/16	62	35.99	99	36.22	35.58	-37	9,671	-0.38%
2019/10/15	7	35.77	2	35.88	35.76	5	9,587	0.05%
2019/10/14	18	35.56	140	35.94	35.93	-122	9,667	-1.26%	大賣/鉅額交易
2019/10/09	83	33.64	81	33.81	33.94	2	9,462	0.02%
2019/10/08	14	33.99	107	33.79	34.32	-93	9,550	-0.97%	大賣/
2019/10/07	16	32.91	33	32.91	32.92	-17	9,543	-0.18%
2019/10/04	10	33.03	18	33.17	33.09	-8	9,604	-0.08%
2019/10/03	20	32.82	4	32.93	32.80	16	9,714	0.16%
2019/10/02	33	33.27	24	33.39	33.42	9	9,903	0.09%
2019/10/01	58	33.67	10	33.64	33.62	48	9,976	0.48%
2019/09/27	68	34.05	37	34.19	34.05	31	10,081	0.31%
2019/09/26	75	34.41	39	34.53	34.33	36	10,113	0.36%
2019/09/25	39	34.21	30	34.34	34.37	9	10,104	0.09%
2019/09/24	2	34.43	58	34.44	34.63	-56	10,460	-0.54%
2019/09/23	78	34.29	16	34.36	33.94	62	10,462	0.59%
2019/09/20	16	34.83	52	34.92	35.02	-36	10,460	-0.34%
2019/09/19	32	34.67	22	34.89	34.47	10	10,524	0.10%
2019/09/18	21	34.77	25	34.88	34.75	-4	10,742	-0.04%
2019/09/17	27	34.77	25	35.08	34.56	2	10,809	0.02%
2019/09/16	19	35.24	19	35.49	35.22	0	10,886	0.00%
2019/09/12	26	35.28	39	35.35	35.42	-13	11,191	-0.12%
2019/09/11	182	35.04	33	35.24	34.95	149	11,382	1.31%	大買/鉅額交易
2019/09/10	96	35.39	33	35.82	35.19	63	11,317	0.56%
2019/09/09	23	35.80	86	35.89	35.66	-63	11,347	-0.56%
2019/09/06	26	35.33	28	35.57	35.39	-2	11,311	-0.02%
2019/09/05	7	35.54	62	35.18	35.59	-55	11,300	-0.49%
2019/09/04	41	34.08	183	34.05	34.20	-142	11,011	-1.29%	大賣/鉅額交易
2019/09/03	77	33.82	31	34.02	33.68	46	11,179	0.41%
2019/09/02	20	33.68	68	33.89	34.01	-48	11,357	-0.42%
2019/08/30	67	33.38	131	33.56	33.42	-64	11,350	-0.56%	大賣/
2019/08/29	217	32.73	73	32.80	32.90	144	11,439	1.26%	大買/鉅額交易
2019/08/28	100	33.31	27	33.11	33.08	73	11,517	0.63%
2019/08/27	4	33.51	247	33.75	33.66	-243	11,540	-2.11%	大賣/鉅額交易
2019/08/26	16	32.69	26	32.84	32.68	-10	11,584	-0.09%
2019/08/23	2	33.55	143	33.89	33.90	-141	11,622	-1.21%	大賣/鉅額交易
2019/08/22	3	33.05	29	33.34	32.90	-26	11,527	-0.23%
2019/08/21	1	33.00	0	0.00	33.16	1	11,614	0.01%
2019/08/20	3	32.97	20	32.98	33.23	-17	11,777	-0.14%
2019/08/19	2	32.43	50	32.69	32.79	-48	11,764	-0.41%
2019/08/16	5	31.82	10	31.86	32.13	-5	11,835	-0.04%
2019/08/15	7	30.86	8	31.11	31.27	-1	11,810	-0.01%
2019/08/14	7	31.92	6	32.08	31.56	1	11,872	0.01%
2019/08/13	15	31.45	4	31.45	31.18	11	11,947	0.09%
2019/08/12	1	31.35	20	31.45	31.35	-19	12,035	-0.16%
2019/08/08	43	30.89	18	31.08	31.12	25	12,113	0.21%
2019/08/07	2	30.60	0	0.00	30.38	2	12,084	0.02%
2019/08/06	22	29.90	116	30.09	30.75	-94	12,189	-0.77%	大賣/
2019/08/05	120	31.15	15	31.71	31.47	105	12,056	0.87%	大買/鉅額交易
2019/08/02	15	31.81	5	32.02	31.98	10	12,231	0.08%
2019/08/01	91	33.59	2	33.91	33.20	89	12,430	0.72%
2019/07/31	23	34.22	4	34.17	34.09	19	12,331	0.15%
2019/07/30	12	34.87	87	34.98	34.84	-75	12,317	-0.61%
2019/07/29	30	34.37	146	34.49	34.37	-116	12,843	-0.90%	大賣/鉅額交易
2019/07/26	8	34.25	149	34.42	34.49	-141	12,806	-1.10%	大賣/鉅額交易
2019/07/25	5	33.95	10	34.20	34.19	-5	12,719	-0.04%
2019/07/24	7	33.99	44	33.80	33.86	-37	12,742	-0.29%
2019/07/23	23	33.34	2	33.49	33.23	21	12,666	0.17%
2019/07/22	8	33.48	27	33.87	33.70	-19	12,815	-0.15%
2019/07/19	53	33.45	46	33.52	33.47	7	12,753	0.05%
2019/07/18	12	32.80	1	32.89	32.78	11	12,921	0.09%
2019/07/17	9	32.96	4	33.28	33.22	5	12,906	0.04%
2019/07/16	19	33.40	0	0.00	33.21	19	13,177	0.14%
2019/07/15	34	33.26	20	33.33	33.74	14	13,258	0.11%
2019/07/12	5	33.59	12	33.82	33.89	-7	13,111	-0.05%
2019/07/11	26	33.77	31	33.98	33.43	-5	13,161	-0.04%
2019/07/10	4	33.20	72	33.43	33.24	-68	13,359	-0.51%
2019/07/09	16	33.36	11	33.53	33.04	5	13,600	0.04%
2019/07/08	254	33.47	28	33.40	33.45	226	13,620	1.66%	大買/鉅額交易
2019/07/05	14	34.51	17	34.73	34.84	-3	13,671	-0.02%
2019/07/04	60	34.54	1	34.86	34.43	59	13,741	0.43%
2019/07/03	8	34.90	9	35.06	34.96	-1	13,852	-0.01%
2019/07/02	1	35.12	2	35.25	35.05	-1	14,244	-0.01%
2019/07/01	13	34.82	144	34.75	35.31	-131	14,464	-0.91%	大賣/鉅額交易
2019/06/28	35	33.13	2	33.24	33.17	33	14,579	0.23%
2019/06/27	21	32.95	69	33.56	33.48	-48	15,176	-0.32%
2019/06/26	3	32.51	5	32.71	32.64	-2	15,499	-0.01%
2019/06/25	82	32.69	34	32.95	32.30	48	15,520	0.31%
2019/06/24	12	33.55	21	33.76	33.60	-9	15,436	-0.06%
2019/06/21	2	33.66	14	33.64	33.32	-12	15,542	-0.08%
2019/06/20	14	32.51	182	33.30	33.32	-168	15,625	-1.08%	大賣/鉅額交易
2019/06/19	8	32.12	84	32.03	32.19	-76	15,493	-0.49%
2019/06/18	7	30.46	7	30.61	30.49	0	15,388	0.00%
2019/06/17	8	30.19	7	30.69	30.44	1	15,625	0.01%
2019/06/14	1	30.61	5	30.88	30.66	-4	15,808	-0.03%
2019/06/13	8	30.20	6	30.62	30.40	2	16,003	0.01%
2019/06/12	1	30.62	16	30.64	30.56	-15	16,395	-0.09%
2019/06/11	0	0.00	21	30.44	30.73	-21	16,570	-0.13%
2019/06/10	9	29.44	44	29.49	29.68	-35	16,485	-0.21%
2019/06/06	7	28.82	5	28.89	28.79	2	16,487	0.01%
2019/06/05	8	29.27	24	29.47	29.19	-16	16,635	-0.10%
2019/06/04	24	28.79	6	29.03	28.68	18	16,965	0.11%
2019/06/03	9	29.07	12	29.40	29.21	-3	17,214	-0.02%
2019/05/31	9	29.01	11	29.37	29.15	-2	17,408	-0.01%
2019/05/30	11	29.09	5	29.44	28.98	6	17,726	0.03%
2019/05/29	7	28.85	7	29.21	29.52	0	18,187	0.00%
2019/05/28	2	29.20	15	29.31	29.68	-13	18,359	-0.07%
2019/05/27	9	28.11	5	28.42	28.64	4	18,701	0.02%
2019/05/24	4	28.56	8	28.65	28.47	-4	19,217	-0.02%
2019/05/23	15	28.14	10	28.40	28.31	5	19,321	0.03%
2019/05/22	6	29.00	2	29.27	28.96	4	19,222	0.02%
2019/05/21	5	29.32	12	29.17	29.31	-7	19,219	-0.04%
2019/05/20	15	28.61	9	29.05	28.40	6	19,319	0.03%
2019/05/17	24	29.48	6	29.99	29.20	18	19,310	0.09%
2019/05/16	19	29.75	15	29.90	30.04	4	19,321	0.02%
2019/05/15	18	29.39	13	29.63	30.02	5	19,430	0.03%
2019/05/14	5	28.32	4	28.86	29.25	1	19,498	0.01%
2019/05/13	33	29.02	124	28.91	28.79	-91	19,418	-0.47%	大賣/
2019/05/10	40	29.09	56	29.11	29.11	-16	19,712	-0.08%
2019/05/09	271	28.68	35	28.49	28.41	236	19,430	1.21%	大買/鉅額交易
2019/05/08	14	29.81	62	29.81	29.78	-48	19,165	-0.25%
2019/05/07	32	30.69	11	30.78	30.09	21	19,249	0.11%
2019/05/06	226	30.49	28	30.72	29.85	198	19,314	1.03%	大買/鉅額交易
2019/05/03	52	33.04	3	33.34	33.44	49	18,768	0.26%
2019/05/02	13	33.37	2	33.48	33.42	11	18,789	0.06%
2019/04/30	32	33.25	7	33.55	33.59	25	18,929	0.13%
2019/04/29	154	33.18	18	33.33	34.05	136	18,963	0.72%	大買/鉅額交易
2019/04/26	31	32.99	55	32.89	33.20	-24	19,028	-0.13%
2019/04/25	6	34.01	8	34.07	34.04	-2	19,019	-0.01%
2019/04/24	16	33.87	288	33.68	34.19	-272	19,088	-1.42%	大賣/鉅額交易
2019/04/23	11	34.23	122	34.10	34.62	-111	18,978	-0.58%	大賣/鉅額交易
2019/04/22	89	34.82	41	35.16	34.19	48	18,935	0.25%
2019/04/19	22	35.37	43	35.50	35.40	-21	18,720	-0.11%
2019/04/18	44	35.02	1	34.89	34.98	43	18,674	0.23%
2019/04/17	4	35.37	46	35.28	35.49	-42	18,784	-0.22%
2019/04/16	53	33.40	6	34.38	35.05	47	18,635	0.25%
2019/04/15	38	34.67	68	34.82	34.49	-30	18,513	-0.16%
2019/04/12	64	32.72	2	33.25	33.02	62	18,484	0.34%
2019/04/11	70	33.33	13	33.74	33.44	57	18,448	0.31%
2019/04/10	47	34.21	102	34.16	34.49	-55	18,387	-0.30%	大賣/
2019/04/09	40	34.45	95	34.32	34.26	-55	18,316	-0.30%
2019/04/08	9	34.40	440	34.40	33.51	-431	18,225	-2.36%	大賣/鉅額交易
2019/04/03	1	32.56	20	32.25	32.39	-19	17,831	-0.11%
2019/04/02	47	32.40	75.7	32.47	32.40	-28.7	17,777	-0.16%
2019/04/01	30.5	32.20	311	32.39	32.39	-280.5	17,386	-1.61%	大賣/鉅額交易
2019/03/29	30.2	30.71	34	30.24	30.84	-3.8	16,770	-0.02%
2019/03/28	74	28.92	25	29.03	28.91	49	16,592	0.30%
2019/03/27	102	29.19	27	29.19	29.05	75	16,910	0.44%	大買/
2019/03/26	37	28.62	4	28.61	28.50	33	16,892	0.20%
2019/03/25	39	28.99	67	28.92	28.94	-28	17,083	-0.16%
2019/03/22	9	30.03	4	30.00	29.98	5	17,033	0.03%
2019/03/21	8	30.46	17	30.59	30.47	-9	16,950	-0.05%
2019/03/20	40	30.31	14	30.40	30.09	26	17,190	0.15%
2019/03/19	39	30.82	22	31.09	30.72	17	17,024	0.10%
2019/03/18	36	29.57	33	30.11	30.50	3	16,831	0.02%
2019/03/15	27	29.23	46	29.61	29.35	-19	16,873	-0.11%
2019/03/14	64	28.83	51	28.91	28.85	13	16,459	0.08%
2019/03/13	25	28.43	10	28.67	28.87	15	16,590	0.09%
2019/03/12	25	29.01	22	28.96	29.17	3	16,687	0.02%
2019/03/11	18	27.66	13	27.97	28.17	5	16,653	0.03%
2019/03/08	397	28.48	211	28.33	28.12	186	16,947	1.10%	大買/大賣/鉅額交易
2019/03/07	23	30.19	86	30.03	29.74	-63	16,656	-0.38%
2019/03/06	95	30.86	12	31.15	30.93	83	16,448	0.50%
2019/03/05	95	30.94	4	31.08	30.99	91	16,341	0.56%
2019/03/04	28	31.87	314	31.21	31.97	-286	16,049	-1.78%	大賣/鉅額交易
2019/02/27	338	29.09	41	29.16	29.86	297	15,608	1.90%	大買/鉅額交易
2019/02/26	15	29.41	123	29.60	29.24	-108	15,523	-0.70%	大賣/鉅額交易
2019/02/25	399	27.89	406	27.91	28.61	-7	15,191	-0.05%	大買/大賣/
2019/02/22	19	25.86	32	25.58	25.85	-13	14,643	-0.09%
2019/02/21	8	26.32	49	26.58	26.65	-41	14,648	-0.28%
2019/02/20	26	26.42	6	26.41	26.07	20	14,667	0.14%
2019/02/19	59	26.23	67.3	26.68	25.97	-8.3	14,831	-0.06%
2019/02/18	4.3	25.68	11	25.75	25.95	-6.7	14,689	-0.05%
2019/02/15	61	25.46	24	25.73	25.11	37	14,709	0.25%
2019/02/14	29	26.07	57	26.08	26.10	-28	14,796	-0.19%
2019/02/13	1	25.34	107	25.53	25.59	-106	14,761	-0.72%	大賣/鉅額交易
2019/02/12	6	25.19	12.5	25.30	25.21	-6.5	14,906	-0.04%
2019/02/11	86.5	24.33	163	24.69	25.02	-76.5	14,987	-0.51%	大賣/
2019/01/30	6	23.60	4	23.81	23.66	2	14,766	0.01%
2019/01/29	7	23.50	38	23.27	23.63	-31	14,892	-0.21%
2019/01/28	57	23.74	70	23.84	23.55	-13	15,051	-0.09%
2019/01/25	82	23.46	90	23.37	23.57	-8	15,417	-0.05%
2019/01/24	4	22.49	12	22.75	22.72	-8	15,466	-0.05%
2019/01/23	13	22.47	30	22.49	22.45	-17	15,654	-0.11%
2019/01/22	10	22.70	2	22.59	22.46	8	15,980	0.05%
2019/01/21	18	22.95	33	23.23	23.06	-15	16,401	-0.09%
2019/01/18	4	22.64	19	22.51	22.62	-15	16,455	-0.09%
2019/01/17	4	22.08	264	22.31	22.28	-260	16,538	-1.57%	大賣/鉅額交易
2019/01/16	31	22.03	4	21.99	22.04	27	16,713	0.16%
2019/01/15	1	21.74	33	21.45	21.74	-32	16,924	-0.19%
2019/01/14	4	21.23	93	21.27	21.16	-89	17,286	-0.51%
2019/01/11	12	21.28	17	21.49	21.48	-5	17,553	-0.03%
2019/01/10	17	21.08	110	21.31	21.32	-93	17,741	-0.52%	大賣/
2019/01/09	9	21.49	42	21.33	21.59	-33	17,779	-0.19%
2019/01/08	4	20.57	6	20.65	20.60	-2	17,737	-0.01%
2019/01/07	12	20.75	108	21.19	20.66	-96	17,828	-0.54%	大賣/
2019/01/04	78	19.97	50	20.23	20.51	28	17,883	0.16%
2019/01/03	40	20.11	48	19.85	19.86	-8	18,006	-0.04%
2019/01/02	30	19.83	8	19.79	19.66	22	18,187	0.12%

法人觀點：富時羅素擬擴大納入A股，國泰投信看好奔牛行情，預期外資著墨漸深YAHOO!奇摩新聞－2020/07/16

【財訊快報／記者劉居全報導】外媒報導指出，富時羅素第一階段的A股納入在市場上有不錯的反應，因此9月後將考慮下一步納入計劃，資金動能可望讓A股奔牛行情續創新高。近期A股在資金行情推升下氣勢如虹，上半年表現優於其他主要國家股市，7月以來滬深兩市成交量動輒突破兆元人民幣大關，其中北上資金動能同步擴增，截至7月10日止，淨流入金額已高達近600億人民幣，極有可能再度...詳全文

法人觀點：富時羅素擬擴大納入A股，國泰投信看好奔牛行情，預期外資著墨漸深YAHOO!奇摩新聞－2020/07/16

《研究報告》資金派對助陣錢進A股正當時YAHOO!奇摩新聞－2020/07/10

【時報-台北電】A股近期持續上漲，上證指數從疫情後2,646點的低點，反彈至3,332點，漲幅達25.9％，2020年7月以來則上漲達11.23％，市場上漸漸有了「牛市已至」的聲音，法人認為，從評價面與資金來看，A股具備長期投資價值。國泰中國A50正2（00655L）經理人游日傑表示，近期陸股火熱，首先來自於市場信心回籠，其中，大陸金融股評價面相對偏低，且今...詳全文

國泰中國A50正2 相關文章

國泰中國A50正2 相關影音

國泰中國A50正2

券商分點績效/獲利分析

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰中國A50正2

券商分點績效/獲利分析

犇亞-鑫豐 券商分點個股進出 犇亞-鑫豐 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析