國泰中國A50正2 (00655L)-新光-台中券商分點個股進出

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
27.58
漲跌
▲0.70
漲幅
+2.60%
成交量
4,416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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/12/17	116	27.26	115	27.24	27.58	1	10,405	0.01%	大買/大賣/
2024/12/16	363.1	26.90	356	27.09	26.88	7.1	10,384	0.07%	大買/大賣/
2024/12/13	124.1	27.36	105	27.42	27.24	19.1	10,313	0.19%	大買/大賣/
2024/12/12	8	27.99	225	28.30	28.26	-217	10,245	-2.12%	大賣/鉅額交易
2024/12/11	6.1	27.91	3	28.09	27.66	3.1	10,194	0.03%
2024/12/10	220	29.15	32	29.79	28.30	188	10,144	1.85%	大買/鉅額交易
2024/12/09	4	27.22	204	27.66	27.30	-200	9,820	-2.04%	大賣/鉅額交易
2024/12/06	207	26.73	216	26.86	27.35	-9	9,802	-0.09%	大買/大賣/
2024/12/05	109	26.64	103	26.77	26.62	6	9,715	0.06%	大買/大賣/
2024/12/04	211	27.05	11	26.95	27.03	200	9,708	2.06%	大買/鉅額交易
2024/12/03	211	26.65	220	26.74	26.88	-9	9,668	-0.09%	大買/大賣/
2024/12/02	24	26.54	19	26.71	26.59	5	9,589	0.05%
2024/11/29	9	27.00	18	26.68	26.76	-9	9,583	-0.09%
2024/11/28	13	26.34	10	26.71	26.05	3	9,551	0.03%
2024/11/27	2	26.19	1	26.25	26.15	1	9,519	0.01%
2024/11/26	216	25.38	200	25.60	25.88	16	9,527	0.17%	大買/大賣/
2024/11/25	214.1	26.29	201	25.94	25.93	13.1	9,421	0.14%	大買/大賣/
2024/11/22	16.6	27.06	0	0.00	26.69	16.6	9,308	0.18%
2024/11/21	1	27.53	0	0.00	27.57	1	9,248	0.01%
2024/11/20	0	0.00	1	27.55	27.63	-1	9,245	-0.01%
2024/11/19	308	27.54	411	27.13	27.09	-103	9,240	-1.11%	大買/大賣/鉅額交易
2024/11/18	1	27.34	4	27.97	27.96	-3	9,082	-0.03%
2024/11/15	213	27.90	209	28.15	28.01	4	9,033	0.04%	大買/大賣/
2024/11/14	11	28.72	9	28.75	28.50	2	8,933	0.02%
2024/11/13	0.1	28.14	0	0.00	28.35	0.1	8,903	0.00%
2024/11/12	123	28.83	121	29.09	28.51	2	8,821	0.02%	大買/大賣/
2024/11/11	90.2	28.13	86	28.40	28.55	4.2	8,686	0.05%
2024/11/08	135.7	29.83	57	29.67	29.51	78.7	8,543	0.92%	大買/
2024/11/07	12	28.49	73	28.74	29.03	-61	8,319	-0.73%
2024/11/06	86.1	28.22	19	28.42	28.02	67.1	8,165	0.82%
2024/11/05	18	28.10	213	27.98	28.61	-195	8,029	-2.43%	大賣/鉅額交易
2024/11/04	10	27.12	10	27.26	27.20	0	7,935	0.00%
2024/11/01	10	27.39	10	27.55	27.34	0	7,960	0.00%
2024/10/30	165.1	27.31	151	26.84	26.85	14.1	7,875	0.18%	大買/大賣/
2024/10/29	32.3	28.01	21	28.33	27.70	11.3	7,823	0.14%
2024/10/28	12.2	28.05	45	27.91	27.87	-32.8	7,806	-0.42%
2024/10/25	5	27.82	11	28.16	28.37	-6	7,731	-0.08%
2024/10/24	16.1	28.34	0	0.00	27.97	16.1	7,661	0.21%
2024/10/23	27	28.47	34	28.61	28.87	-7	7,676	-0.09%
2024/10/22	20	28.43	19	28.54	28.27	1	7,558	0.01%
2024/10/21	52	28.35	16	28.30	28.05	36	7,500	0.48%
2024/10/18	14	26.55	16	27.13	27.79	-2	7,356	-0.03%
2024/10/17	16.1	27.74	6	27.94	27.38	10.1	7,245	0.14%
2024/10/16	47.3	27.61	31	27.76	27.63	16.3	7,137	0.23%
2024/10/15	43	29.04	17	29.36	28.70	26	6,899	0.38%
2024/10/14	129.2	29.28	99	29.49	29.88	30.2	6,754	0.45%	大買/
2024/10/11	210	29.73	66	30.00	29.10	144	6,453	2.23%	大買/鉅額交易
2024/10/09	262	30.92	74	30.58	30.89	188	6,218	3.02%	大買/鉅額交易
2024/10/08	243	33.96	171.7	34.28	32.51	71.3	5,578	1.28%	大買/大賣/
2024/10/07	95	38.25	76.2	38.36	38.25	18.8	4,793	0.39%
2024/10/04	76.6	35.23	74.1	34.32	36.50	2.5	4,383	0.06%
2024/10/01	81	29.23	51	29.35	29.06	30	4,056	0.74%
2024/09/30	46	28.80	87	28.94	29.39	-41	3,999	-1.03%
2024/09/27	77	26.22	123	26.06	26.36	-46	3,669	-1.25%	大賣/
2024/09/26	101	22.96	122	23.45	24.18	-21	3,320	-0.63%	大買/大賣/
2024/09/25	12	23.23	18	23.35	23.10	-6	3,225	-0.19%
2024/09/24	30	20.99	248	21.08	21.88	-218	3,055	-7.13%	大賣/鉅額交易
2024/09/23	0	0.00	91	20.16	20.25	-91	2,920	-3.12%
2024/09/20	62	19.76	11	19.83	19.59	51	2,883	1.77%
2024/09/19	50	19.82	15	19.68	19.93	35	2,833	1.24%
2024/09/18	24	19.55	10	19.65	19.51	14	2,822	0.50%
2024/09/16	5	19.51	0	0.00	19.54	5	3,042	0.16%
2024/09/13	17	19.68	0	0.00	19.64	17	3,059	0.56%
2024/09/12	7	19.77	0	0.00	19.85	7	3,056	0.23%
2024/09/09	15	20.03	4	19.94	19.95	11	3,069	0.36%
2024/09/06	3	20.69	0	0.00	20.56	3	3,052	0.10%
2024/09/05	50	20.56	0	0.00	20.53	50	3,067	1.63%
2024/09/04	1	20.85	30	20.59	20.60	-29	3,115	-0.93%
2024/09/03	5	20.92	0	0.00	20.93	5	3,149	0.16%
2024/09/02	64	21.18	0	0.00	21.19	64	3,165	2.02%
2024/08/30	8	21.23	95	21.62	21.98	-87	3,108	-2.80%
2024/08/29	6	21.13	7	21.32	21.09	-1	3,075	-0.03%
2024/08/28	105	21.42	4	21.74	21.24	101	3,113	3.24%	大買/鉅額交易
2024/08/27	5	21.73	8	21.77	21.80	-3	3,059	-0.10%
2024/08/26	68	21.77	10	21.90	21.64	58	3,089	1.88%
2024/08/23	5	21.78	11	21.98	21.96	-6	3,093	-0.19%
2024/08/22	11	21.68	1	21.78	21.79	10	3,088	0.32%
2024/08/21	5	21.66	1	21.62	21.60	4	3,093	0.13%
2024/08/20	20	21.75	0	0.00	21.62	20	3,083	0.65%
2024/08/19	1	21.74	1	22.21	21.85	0	3,127	0.00%
2024/08/16	8	21.59	6	21.70	21.69	2	3,112	0.06%
2024/08/15	5	21.23	49	21.22	21.46	-44	3,115	-1.41%
2024/08/14	16	21.04	10	21.05	20.99	6	3,145	0.19%
2024/08/13	8	21.17	0	0.00	21.08	8	3,163	0.25%
2024/08/12	16	21.16	15	21.30	21.25	1	3,202	0.03%
2024/08/09	2	21.38	5	21.36	21.35	-3	3,223	-0.09%
2024/08/08	13	21.13	10	21.23	21.25	3	3,238	0.09%
2024/08/07	8	21.10	10	21.20	21.33	-2	3,293	-0.06%
2024/08/06	21	21.16	2	21.05	20.82	19	3,315	0.57%
2024/08/05	8	21.36	68	21.59	21.53	-60	3,274	-1.83%
2024/08/02	5	21.70	2	21.70	21.70	3	3,228	0.09%
2024/08/01	53	21.98	0	0.00	22.02	53	3,232	1.64%
2024/07/31	0	0.00	9	21.96	22.42	-9	3,274	-0.27%
2024/07/30	11	21.70	0	0.00	21.46	11	3,301	0.33%
2024/07/29	5	22.01	8	22.21	22.14	-3	3,289	-0.09%
2024/07/26	36	22.22	31	22.31	22.08	5	3,349	0.15%
2024/07/23	12	23.40	5	23.65	23.31	7	3,373	0.21%
2024/07/22	14	23.56	6	23.51	23.40	8	3,460	0.23%
2024/07/19	5	23.53	18	23.71	23.79	-13	3,461	-0.38%
2024/07/18	65	23.67	19	23.65	23.83	46	3,463	1.33%
2024/07/17	5	23.17	201	23.49	23.48	-196	3,470	-5.65%	大賣/鉅額交易
2024/07/16	10	23.17	15	23.28	23.27	-5	3,498	-0.14%
2024/07/15	1	23.09	47	23.28	23.26	-46	3,549	-1.30%
2024/07/12	1	22.99	54	23.06	23.13	-53	3,610	-1.47%
2024/07/11	12	22.75	14	22.79	22.83	-2	3,621	-0.06%
2024/07/10	13	22.62	10	22.63	22.50	3	3,644	0.08%
2024/07/09	0	0.00	4	22.14	22.27	-4	3,719	-0.11%
2024/07/08	0	0.00	4	22.29	22.17	-4	3,726	-0.11%
2024/07/05	52	22.51	6	22.26	22.05	46	3,784	1.22%
2024/07/04	31	23.03	0	0.00	22.84	31	3,742	0.83%
2024/07/03	6	22.87	5	23.03	22.92	1	3,788	0.03%
2024/07/02	11	22.96	25	22.71	23.00	-14	3,834	-0.37%
2024/07/01	10	22.35	0	0.00	22.40	10	3,866	0.26%
2024/06/28	5	22.53	7	22.60	22.64	-2	3,901	-0.05%
2024/06/27	2	22.50	13	22.53	22.43	-11	3,971	-0.28%
2024/06/26	24	22.50	1	22.61	22.42	23	4,001	0.57%
2024/06/25	25	22.71	10	22.78	22.80	15	4,062	0.37%
2024/06/24	5	22.37	29	22.72	22.85	-24	4,090	-0.59%
2024/06/21	44	22.63	13	22.44	22.48	31	4,065	0.76%
2024/06/20	22.2	23.03	5	23.15	22.93	17.2	3,844	0.45%
2024/06/19	23	23.01	45	23.14	23.06	-22	3,901	-0.56%
2024/06/18	17	22.99	6	23.12	23.01	11	3,918	0.28%
2024/06/17	46	22.84	56	23.08	22.95	-10	3,963	-0.25%
2024/06/14	84	22.67	30	22.86	22.92	54	3,975	1.36%
2024/06/13	22	22.96	20	23.10	22.83	2	3,967	0.05%
2024/06/12	30	22.91	3	22.89	22.95	27	3,955	0.68%
2024/06/11	6	23.08	60	22.90	22.93	-54	3,987	-1.35%
2024/06/07	95.1	23.69	8	23.63	23.47	87.1	3,990	2.18%
2024/06/06	13.1	24.28	37	24.34	24.34	-23.9	4,025	-0.59%
2024/06/05	52.2	24.16	17	24.32	24.12	35.2	4,079	0.86%
2024/06/04	10.2	23.99	21	24.13	24.16	-10.8	4,146	-0.26%
2024/06/03	5	23.90	2	23.96	23.96	3	4,178	0.07%
2024/05/31	31.3	24.16	20	24.21	23.99	11.3	4,195	0.27%
2024/05/30	26.3	24.23	70	24.21	24.01	-43.7	4,260	-1.03%
2024/05/29	25	24.50	21	24.53	24.46	4	4,278	0.09%
2024/05/28	18.5	24.47	30	24.61	24.46	-11.5	4,301	-0.27%
2024/05/27	16.2	24.33	11	24.51	24.47	5.2	4,339	0.12%
2024/05/24	8	24.48	2	24.62	24.40	6	4,367	0.14%
2024/05/23	13	25.08	2	24.91	24.83	11	4,416	0.25%
2024/05/22	13	25.21	33	25.39	25.40	-20	4,425	-0.45%
2024/05/21	10	25.32	0	0.00	25.36	10	4,494	0.22%
2024/05/20	7	25.39	12	25.57	25.47	-5	4,691	-0.11%
2024/05/17	8	24.61	5	24.73	24.60	3	4,666	0.06%
2024/05/16	12	24.34	15	24.54	24.67	-3	4,733	-0.06%
2024/05/15	13	24.36	10	24.52	24.36	3	4,803	0.06%
2024/05/14	24	24.54	5	24.57	24.45	19	4,912	0.39%
2024/05/13	27	24.68	10	24.76	24.81	17	5,038	0.34%
2024/05/10	34.3	24.87	12	24.92	25.05	22.3	5,062	0.44%
2024/05/09	2	24.78	4	24.89	24.85	-2	5,152	-0.04%
2024/05/08	15	24.86	8	24.94	24.83	7	5,218	0.13%
2024/05/07	8	25.02	7	24.97	25.10	1	5,342	0.02%
2024/05/06	43.1	25.06	0	0.00	24.85	43.1	5,407	0.80%
2024/05/03	0	0.00	5	24.91	24.99	-5	5,411	-0.09%
2024/05/02	17	24.41	20	24.53	24.79	-3	5,581	-0.05%
2024/04/30	30	24.51	1	24.66	24.42	29	5,673	0.51%
2024/04/29	2	24.29	15	24.45	24.58	-13	5,720	-0.23%
2024/04/26	9	23.82	86	23.87	24.10	-77	5,662	-1.36%
2024/04/25	30.1	23.25	20	23.37	23.36	10.1	5,664	0.18%
2024/04/24	67	23.14	35	23.22	23.13	32	5,791	0.55%
2024/04/23	20	23.14	15	23.23	23.14	5	5,788	0.09%
2024/04/22	30	23.35	10	23.34	23.19	20	5,808	0.34%
2024/04/19	36	23.20	28	23.14	23.08	8	5,804	0.14%
2024/04/18	58	23.62	33	23.38	23.51	25	5,804	0.43%
2024/04/17	6	22.73	13	22.91	22.95	-7	5,747	-0.12%
2024/04/16	44	22.86	40	23.00	23.12	4	5,749	0.07%
2024/04/15	18	22.53	51	22.76	23.10	-33	5,733	-0.58%
2024/04/12	5	22.25	1	22.44	22.21	4	5,710	0.07%
2024/04/11	16	22.25	17	22.39	22.46	-1	5,703	-0.02%
2024/04/10	6	22.60	6	22.61	22.51	0	5,717	0.00%
2024/04/09	38	22.73	5	22.82	22.55	33	5,703	0.58%
2024/04/08	6	23.00	0	0.00	22.92	6	5,694	0.11%
2024/04/03	6	23.11	15	23.17	23.25	-9	5,726	-0.16%
2024/04/02	26	23.30	24	23.40	23.32	2	5,734	0.03%
2024/04/01	18	23.60	65	23.46	23.50	-47	5,698	-0.82%
2024/03/29	17	22.80	6	22.93	22.78	11	5,629	0.20%
2024/03/28	47	22.94	16	22.88	22.98	31	5,573	0.56%
2024/03/27	6	22.86	9	22.96	22.86	-3	5,547	-0.05%
2024/03/26	5	22.83	6	22.94	22.89	-1	5,552	-0.02%
2024/03/25	6	22.55	7	22.72	22.85	-1	5,543	-0.02%
2024/03/22	29	22.70	5	22.72	22.68	24	5,526	0.43%
2024/03/21	17	23.05	0	0.00	23.08	17	5,474	0.31%
2024/03/20	33	22.96	27	22.98	23.08	6	5,505	0.11%
2024/03/19	5	22.73	18	22.97	22.99	-13	5,497	-0.24%
2024/03/18	15	22.77	22	22.84	22.83	-7	5,528	-0.13%
2024/03/15	16	22.45	6	22.50	22.42	10	5,521	0.18%
2024/03/14	27	22.76	14	22.96	22.64	13	5,607	0.23%
2024/03/13	32	22.89	0	0.00	22.81	32	5,564	0.58%
2024/03/12	5	22.88	11	23.10	23.20	-6	5,556	-0.11%
2024/03/11	14.2	22.22	194	21.93	22.47	-179.8	5,530	-3.25%	大賣/鉅額交易
2024/03/08	26	21.89	10	21.89	21.83	16	5,506	0.29%
2024/03/07	15	22.14	7	22.27	22.04	8	5,446	0.15%
2024/03/06	5	22.35	33	22.36	22.31	-28	5,445	-0.51%
2024/03/05	15	22.22	30.5	22.06	22.15	-15.5	5,376	-0.29%
2024/03/04	7.5	21.83	2	21.86	21.81	5.5	5,340	0.10%
2024/03/01	10.2	21.81	13	21.92	21.90	-2.8	5,305	-0.05%
2024/02/29	5	21.75	12	21.81	21.78	-7	5,312	-0.13%
2024/02/27	9.2	21.51	3	21.52	21.61	6.2	5,282	0.12%
2024/02/26	29	21.89	1	22.16	21.76	28	5,262	0.53%
2024/02/23	16	22.18	5	22.37	22.20	11	5,216	0.21%
2024/02/22	8	21.95	16	22.02	22.19	-8	5,203	-0.15%
2024/02/21	11	21.91	146	21.57	22.36	-135	5,141	-2.63%	大賣/鉅額交易
2024/02/20	15	20.78	11	20.96	20.82	4	4,946	0.08%
2024/02/19	22	20.80	88	21.19	20.73	-66	4,943	-1.34%
2024/02/16	80.2	20.80	255	20.98	21.12	-174.8	4,866	-3.59%	大賣/鉅額交易
2024/02/15	19.4	20.28	143	20.22	20.36	-123.6	4,750	-2.60%	大賣/鉅額交易
2024/02/05	18	18.44	148	18.75	19.24	-130	4,619	-2.81%	大賣/鉅額交易
2024/02/02	248	18.71	124	18.71	18.68	124	4,498	2.76%	大買/大賣/鉅額交易
2024/02/01	72	18.76	65	18.85	19.06	7	4,419	0.16%
2024/01/31	14	18.94	11	18.94	18.99	3	4,288	0.07%
2024/01/30	29	19.34	7	19.39	19.13	22	4,233	0.52%
2024/01/29	26	19.80	50	19.90	19.75	-24	4,115	-0.58%
2024/01/26	119	19.69	48	19.78	19.59	71	4,033	1.76%	大買/
2024/01/25	63	19.49	76	19.53	19.74	-13	3,973	-0.33%
2024/01/24	53	18.67	46	19.03	18.51	7	3,781	0.19%
2024/01/23	54	18.54	9	18.68	18.64	45	3,658	1.23%
2024/01/22	7	18.95	16	19.10	18.92	-9	3,553	-0.25%
2024/01/19	12	18.62	12	18.79	18.76	0	3,519	0.00%
2024/01/18	16	18.22	3	18.25	17.82	13	3,429	0.38%
2024/01/17	7	18.71	5	18.86	18.56	2	3,297	0.06%
2024/01/16	60	18.64	16	18.93	18.82	44	3,283	1.34%
2024/01/12	17	18.89	5	19.06	19.04	12	3,205	0.37%
2024/01/11	6	19.06	6	19.06	19.23	0	3,232	0.00%
2024/01/10	13	18.93	6	19.06	18.99	7	3,198	0.22%
2024/01/09	12	19.01	3	19.07	18.90	9	3,193	0.28%
2024/01/08	10	19.37	6	19.05	19.02	4	3,183	0.13%
2024/01/05	10	19.71	7	19.71	19.73	3	3,128	0.10%
2024/01/04	22	19.72	0	0.00	19.39	22	3,150	0.70%
2024/01/03	8	19.89	20	19.88	19.81	-12	3,080	-0.39%
2024/01/02	31	20.13	15	20.61	20.05	16	3,060	0.52%
2023/12/29	15	20.60	9	20.59	20.54	6	3,000	0.20%
2023/12/28	9	20.38	16	20.16	20.54	-7	2,950	-0.24%
2023/12/27	1	19.45	5	19.59	19.55	-4	2,926	-0.14%
2023/12/26	16	19.68	13	19.47	19.45	3	2,914	0.10%
2023/12/25	3	19.65	0	0.00	19.65	3	2,932	0.10%
2023/12/22	24	19.60	6	19.68	19.79	18	2,949	0.61%
2023/12/21	5	19.12	30	19.24	19.57	-25	2,930	-0.85%
2023/12/20	35	19.44	26	19.42	19.44	9	2,899	0.31%
2023/12/19	8	19.41	25	19.40	19.41	-17	2,907	-0.58%
2023/12/18	6	19.20	2	19.34	19.42	4	2,912	0.14%
2023/12/15	78	19.65	24	19.96	19.40	54	2,885	1.87%
2023/12/14	9	19.63	5	19.67	19.50	4	2,840	0.14%
2023/12/13	46	19.88	5	19.92	19.69	41	2,829	1.45%
2023/12/12	16	20.35	15	20.39	20.32	1	2,804	0.04%
2023/12/11	12	19.76	2	19.66	19.80	10	2,778	0.36%
2023/12/08	6	20.32	0	0.00	20.32	6	2,677	0.22%
2023/12/07	17	19.92	17	20.13	20.17	0	2,658	0.00%
2023/12/06	9	20.22	6	20.35	20.39	3	2,630	0.11%
2023/12/05	14	20.89	3	20.76	20.78	11	2,581	0.43%
2023/12/04	8	21.19	6	21.36	21.19	2	2,554	0.08%
2023/12/01	12	21.36	0	0.00	21.20	12	2,567	0.47%
2023/11/30	5	21.51	13	21.63	21.67	-8	2,531	-0.32%
2023/11/29	17	21.55	231	21.64	21.40	-214	2,597	-8.24%	大賣/鉅額交易
2023/11/28	240	21.81	9	21.84	21.77	231	2,559	9.03%	大買/鉅額交易
2023/11/27	21	21.82	0	0.00	21.79	21	2,556	0.82%
2023/11/24	7	22.40	8	22.70	22.36	-1	2,561	-0.04%
2023/11/23	16	22.40	5	22.48	22.31	11	2,560	0.43%
2023/11/22	44	22.73	0	0.00	22.70	44	2,640	1.67%
2023/11/21	16	22.97	16	23.06	23.15	0	2,601	0.00%
2023/11/20	8	22.66	13	22.75	22.73	-5	2,605	-0.19%
2023/11/17	12	22.49	0	0.00	22.39	12	2,602	0.46%
2023/11/16	4	22.97	0	0.00	22.82	4	2,628	0.15%
2023/11/15	0	0.00	4	23.47	23.08	-4	2,630	-0.15%
2023/11/14	2	22.94	1	23.16	22.82	1	2,621	0.04%
2023/11/13	2	22.81	2	22.76	22.76	0	2,645	0.00%
2023/11/10	4	23.23	2	22.97	22.97	2	2,648	0.08%
2023/11/09	37	23.45	6	23.53	23.41	31	2,642	1.17%
2023/11/07	8	23.43	0	0.00	23.44	8	2,808	0.28%
2023/11/03	3	23.27	3	23.51	23.55	0	2,811	0.00%
2023/11/01	2	23.44	12	23.51	23.38	-10	2,806	-0.36%
2023/10/31	9	22.83	0	0.00	22.77	9	2,818	0.32%
2023/10/30	2	22.78	13	22.89	22.92	-11	2,858	-0.38%
2023/10/27	1	22.67	13	22.43	22.84	-12	2,880	-0.42%
2023/10/26	9	22.09	56	22.11	22.04	-47	2,926	-1.61%
2023/10/25	5	22.21	5	22.49	22.17	0	3,022	0.00%
2023/10/24	3	21.68	1	21.65	21.59	2	3,017	0.07%
2023/10/23	16	21.89	24	21.86	21.92	-8	2,994	-0.27%
2023/10/20	13	22.07	12	22.14	22.02	1	3,084	0.03%
2023/10/19	52	22.82	10	22.48	22.44	42	3,072	1.37%
2023/10/18	0	0.00	1	23.75	23.59	-1	2,993	-0.03%
2023/10/17	1	23.60	12	23.64	23.66	-11	3,008	-0.37%
2023/10/16	3	23.68	0	0.00	23.60	3	2,993	0.10%
2023/10/13	8	24.13	0	0.00	23.93	8	2,971	0.27%
2023/10/12	5	24.52	17	24.85	24.57	-12	2,958	-0.41%
2023/10/11	36	24.33	3	24.46	24.23	33	2,938	1.12%
2023/10/06	3	24.29	1	24.21	24.29	2	2,974	0.07%
2023/10/05	1	23.69	2	23.92	23.91	-1	2,967	-0.03%
2023/10/04	12	23.83	0	0.00	23.69	12	2,964	0.40%
2023/10/03	19	24.54	0	0.00	24.30	19	2,934	0.65%
2023/10/02	5	25.22	6	25.22	25.08	-1	2,896	-0.03%
2023/09/28	6	24.85	2	25.16	24.78	4	2,920	0.14%
2023/09/27	5	25.13	5	25.33	25.02	0	2,895	0.00%
2023/09/26	7	25.26	0	0.00	25.14	7	2,872	0.24%
2023/09/25	4	25.74	44	25.69	25.60	-40	2,861	-1.40%
2023/09/22	41	25.41	18	24.98	25.41	23	2,862	0.80%
2023/09/21	7	25.14	0	0.00	24.93	7	2,839	0.25%
2023/09/20	40	25.36	0	0.00	25.36	40	2,847	1.40%
2023/09/19	5	25.26	3	25.47	25.44	2	2,871	0.07%
2023/09/18	2	25.43	6	25.42	25.38	-4	2,918	-0.14%
2023/09/15	38	25.28	7	25.69	25.18	31	2,904	1.07%
2023/09/14	9	25.49	11	25.44	25.47	-2	2,891	-0.07%
2023/09/13	1	25.40	0	0.00	25.31	1	2,930	0.03%
2023/09/12	1	25.80	0	0.00	25.60	1	2,961	0.03%
2023/09/11	3	25.26	36	25.80	25.92	-33	2,978	-1.11%
2023/09/08	36	25.23	0	0.00	25.29	36	3,010	1.20%
2023/09/07	6	26.14	9	26.10	25.85	-3	3,005	-0.10%
2023/09/06	5	26.25	0	0.00	26.35	5	2,978	0.17%
2023/09/05	2	26.63	1	26.90	26.57	1	2,962	0.03%
2023/09/04	2	26.29	10	26.43	26.75	-8	2,978	-0.27%
2023/09/01	3	25.93	127	26.23	25.81	-124	2,951	-4.20%	大賣/鉅額交易
2023/08/31	60	25.68	0	0.00	25.48	60	2,975	2.02%
2023/08/30	79	25.88	8	26.10	25.79	71	2,990	2.37%
2023/08/29	0	0.00	2	26.47	26.25	-2	2,968	-0.07%
2023/08/28	21	26.51	11	27.03	25.71	10	2,996	0.33%
2023/08/25	1	25.05	0	0.00	25.05	1	2,921	0.03%
2023/08/24	92	24.77	82	24.95	25.27	10	2,959	0.34%
2023/08/22	131	24.93	129	24.98	24.67	2	3,013	0.07%	大買/大賣/
2023/08/21	1	24.84	7	25.05	25.18	-6	3,024	-0.20%
2023/08/18	1	26.11	0	0.00	25.69	1	3,056	0.03%
2023/08/17	2	25.68	2	25.52	25.68	0	3,071	0.00%
2023/08/16	0	0.00	2	25.88	25.95	-2	3,083	-0.06%
2023/08/15	2	26.12	0	0.00	25.74	2	3,121	0.06%
2023/08/14	8	25.99	0	0.00	25.86	8	3,122	0.26%
2023/08/11	20	27.43	3	28.13	27.22	17	3,040	0.56%
2023/08/10	35	27.90	28	27.94	27.73	7	2,986	0.23%
2023/08/09	0	0.00	10	27.86	28.14	-10	2,970	-0.34%
2023/08/08	3	27.82	14	28.26	28.18	-11	2,993	-0.37%
2023/08/07	13	28.11	0	0.00	28.08	13	2,984	0.44%
2023/08/04	7	28.57	1	28.79	28.85	6	3,041	0.20%
2023/08/02	1	28.00	0	0.00	27.78	1	3,028	0.03%
2023/08/01	5	28.48	0	0.00	28.43	5	3,025	0.17%
2023/07/31	11	28.98	4.1	29.20	28.62	6.9	3,011	0.23%
2023/07/28	5	28.25	26.7	28.25	28.27	-21.7	2,957	-0.73%
2023/07/27	35	27.23	35	27.34	27.23	0	2,865	0.00%
2023/07/26	62	26.92	50	26.97	26.78	12	2,845	0.42%
2023/07/25	36	26.45	45	26.31	26.86	-9	2,876	-0.31%
2023/07/24	11	25.17	4	25.31	25.19	7	2,768	0.25%
2023/07/21	11	25.30	8	25.59	25.48	3	2,787	0.11%
2023/07/20	6	25.56	4	25.91	25.64	2	2,816	0.07%
2023/07/19	3	25.25	3	25.43	25.25	0	2,856	0.00%
2023/07/18	6	25.61	77	25.50	25.48	-71	2,853	-2.49%
2023/07/17	9	25.75	2	25.76	25.49	7	2,875	0.24%
2023/07/14	67	26.29	17	26.40	26.23	50	2,871	1.74%
2023/07/13	0	0.00	60	26.17	26.15	-60	2,890	-2.08%
2023/07/12	1	25.41	1	25.24	25.28	0	2,884	0.00%
2023/07/11	3	25.14	23	25.14	25.12	-20	2,904	-0.69%
2023/07/10	5	24.80	5	25.14	24.77	0	2,938	0.00%
2023/07/07	6	24.53	6	24.64	24.68	0	2,955	0.00%
2023/07/06	9	24.71	5	24.89	24.77	4	2,957	0.14%
2023/07/05	21	25.29	15	25.58	25.20	6	2,952	0.20%
2023/07/03	1.4	25.49	9	25.33	25.58	-7.7	2,986	-0.26%
2023/06/30	6	24.62	15	24.77	24.98	-9	3,028	-0.30%
2023/06/29	5	24.62	5	24.90	24.52	0	3,023	0.00%
2023/06/28	1	24.69	1	24.66	24.72	0	3,035	0.00%
2023/06/27	3	24.34	6	24.62	24.60	-3	3,016	-0.10%
2023/06/26	20	24.59	281	24.50	24.44	-261	3,031	-8.61%	大賣/鉅額交易
2023/06/20	51	25.95	46	25.71	25.68	5	2,974	0.17%
2023/06/19	8	26.39	10	26.15	25.94	-2	2,976	-0.07%
2023/06/16	0.5	26.56	41	26.55	26.59	-40.5	2,962	-1.37%
2023/06/15	1	25.63	4	25.89	26.07	-3	2,953	-0.10%
2023/06/14	6	25.39	15	25.44	25.55	-9	2,953	-0.30%
2023/06/13	0	0.00	0.1	25.08	24.99	-0.1	2,922	0.00%
2023/06/12	4.1	24.94	5	24.95	25.11	-0.9	2,919	-0.03%
2023/06/09	1	24.69	1	24.82	24.75	0	2,932	0.00%
2023/06/08	8	24.18	12	24.47	24.58	-4	2,938	-0.14%
2023/06/07	17	24.51	4	24.46	24.36	13	2,935	0.44%
2023/06/06	6	24.84	8	24.99	24.83	-2	2,932	-0.07%
2023/06/05	4	24.68	2	24.82	24.48	2	2,961	0.07%
2023/06/02	47	24.63	4	24.62	24.61	43	2,954	1.46%
2023/06/01	20	24.27	19	23.78	24.11	1	2,981	0.03%
2023/05/31	5	23.78	1	24.29	23.65	4	2,957	0.14%
2023/05/30	25	24.70	14	24.83	24.08	11	2,946	0.37%
2023/05/29	13	24.78	10	25.02	24.65	3	2,938	0.10%
2023/05/26	3	24.87	0	0.00	24.94	3	2,967	0.10%
2023/05/25	10	25.11	7	25.12	24.95	3	2,929	0.10%
2023/05/24	5	25.92	0	0.00	25.79	5	2,873	0.17%
2023/05/23	10	26.68	0	0.00	26.46	10	2,828	0.35%
2023/05/22	4.1	26.87	10	27.00	27.01	-6	2,826	-0.21%
2023/05/19	44	26.66	0	0.00	26.49	44	2,827	1.56%
2023/05/18	21	26.76	5	27.08	26.78	16	2,788	0.57%
2023/05/17	28	26.98	11	26.80	26.72	17	2,788	0.61%
2023/05/16	4	27.18	5	27.46	27.23	-1	2,777	-0.04%
2023/05/15	6	26.46	4	26.65	26.99	2	2,780	0.07%
2023/05/12	35	26.95	0	0.00	26.83	35	2,765	1.27%
2023/05/11	93	27.39	30	27.58	27.32	63	2,748	2.29%
2023/05/10	25.2	27.46	35	27.78	27.39	-9.8	2,750	-0.36%
2023/05/09	14.1	28.56	61	28.44	28.59	-46.9	2,684	-1.75%
2023/05/08	0	0.00	32.4	28.06	28.06	-32.4	2,688	-1.20%
2023/05/05	66	27.77	65.4	27.40	27.57	0.6	2,695	0.02%
2023/05/04	11	27.35	8	27.34	27.46	3	2,704	0.11%
2023/05/03	4.1	26.88	1	26.81	26.78	3.1	2,713	0.11%
2023/05/02	37	27.35	36	27.51	27.35	1	2,735	0.04%
2023/04/28	0	0.00	7	27.27	27.28	-7	2,801	-0.25%
2023/04/27	0	0.00	2	26.73	26.73	-2	2,803	-0.07%
2023/04/26	1	26.16	1	26.36	26.57	0	2,852	0.00%
2023/04/25	2	26.18	5	26.29	26.22	-3	2,879	-0.10%
2023/04/24	82.3	26.67	41	26.58	26.52	41.3	2,872	1.44%
2023/04/21	4	27.40	14	27.36	27.31	-10	2,835	-0.35%
2023/04/20	84	27.76	17	27.59	27.55	67	2,838	2.36%
2023/04/19	9	28.34	0	0.00	28.30	9	2,862	0.31%
2023/04/18	35.3	28.52	164.1	28.49	28.49	-128.8	2,877	-4.48%	大賣/鉅額交易
2023/04/17	31.1	27.86	93.1	27.76	27.99	-62	2,904	-2.13%
2023/04/14	13	27.20	1	27.37	27.13	12	2,894	0.41%
2023/04/13	2	27.03	0	0.00	26.97	2	2,901	0.07%
2023/04/12	22	26.98	1.4	27.34	26.97	20.6	2,875	0.72%
2023/04/11	34	27.56	29.2	27.34	27.26	4.8	2,858	0.17%
2023/04/10	40	27.26	39	27.57	27.60	1	2,868	0.03%
2023/04/07	3	27.54	3.2	27.80	27.61	-0.2	2,913	-0.01%
2023/04/06	66	27.39	0	0.00	27.24	66	2,909	2.27%
2023/03/31	6	28.07	67	28.12	27.82	-61	2,889	-2.11%
2023/03/30	4	27.32	2	27.36	27.37	2	2,848	0.07%
2023/03/29	38	27.21	6	27.59	27.15	32	2,844	1.13%
2023/03/28	1	26.99	2	27.07	27.03	-1	2,904	-0.03%
2023/03/27	36	27.05	22	26.95	26.90	14	2,921	0.48%
2023/03/24	52	27.31	24	27.46	27.31	28	2,894	0.97%
2023/03/23	20	27.12	21	27.32	27.40	-1	2,897	-0.03%
2023/03/22	62	27.18	2	27.41	27.13	60	2,919	2.05%
2023/03/21	27	26.54	21	26.58	27.00	6	2,914	0.21%
2023/03/20	24	26.53	21	26.77	26.35	3	2,897	0.10%
2023/03/17	2	27.03	0	0.00	27.03	2	2,917	0.07%
2023/03/16	2	26.60	1	26.79	26.83	1	2,919	0.03%
2023/03/15	5	27.30	0	0.00	26.99	5	2,918	0.17%
2023/03/14	1	27.04	0	0.00	26.83	1	2,987	0.03%
2023/03/13	3	27.32	3	27.26	27.27	0	3,019	0.00%
2023/03/10	10	26.92	2	27.26	27.04	8	3,015	0.27%
2023/03/09	23	27.56	0	0.00	27.58	23	3,046	0.75%
2023/03/08	9	27.93	2	27.76	27.76	7	3,031	0.23%
2023/03/07	12	28.96	0	0.00	28.82	12	3,091	0.39%
2023/03/06	10	28.90	0	0.00	28.92	10	3,195	0.31%
2023/03/03	2	29.18	1	29.30	29.25	1	3,151	0.03%
2023/03/02	11	29.33	10	29.42	29.26	1	3,168	0.03%
2023/03/01	11	29.59	5	29.06	29.41	6	3,173	0.19%
2023/02/24	1	29.00	17	28.56	28.63	-16	3,170	-0.50%
2023/02/23	21	29.43	5	29.70	29.29	16	3,160	0.51%
2023/02/22	1	29.60	0	0.00	29.68	1	3,150	0.03%
2023/02/21	3	29.91	3	30.00	29.89	0	3,199	0.00%
2023/02/20	5	28.64	2	29.29	29.45	3	3,195	0.09%
2023/02/17	3	29.30	3	29.71	29.44	0	3,200	0.00%
2023/02/16	11	30.33	8	30.26	30.45	3	3,299	0.09%
2023/02/15	3	29.98	3	29.81	29.71	0	3,349	0.00%
2023/02/14	10	30.30	0	0.00	29.89	10	3,342	0.30%
2023/02/13	2	30.17	2	29.93	30.25	0	3,374	0.00%
2023/02/10	0	0.00	1	29.61	29.41	-1	3,369	-0.03%
2023/02/09	2	29.48	1	29.28	29.89	1	3,404	0.03%
2023/02/08	1	29.48	0	0.00	29.22	1	3,452	0.03%
2023/02/07	1	29.39	1	29.63	29.35	0	3,484	0.00%
2023/02/06	8	29.05	12	28.99	28.89	-4	3,530	-0.11%
2023/02/03	22	30.31	3	29.94	29.88	19	3,531	0.54%
2023/02/02	10	31.16	5	31.30	31.08	5	3,555	0.14%
2023/02/01	26	31.19	26	30.91	30.99	0	3,580	0.00%
2023/01/31	7	31.53	0	0.00	31.26	7	3,611	0.19%
2023/01/30	11	32.50	27	32.98	32.09	-16	3,608	-0.44%
2023/01/17	12	31.47	2	31.60	31.27	10	3,623	0.28%
2023/01/16	11	31.70	58	31.58	32.12	-47	3,723	-1.26%
2023/01/13	17	30.42	18	30.39	30.40	-1	3,688	-0.03%
2023/01/12	1	30.03	1	30.10	29.70	0	3,686	0.00%
2023/01/11	2	29.87	7	29.95	30.03	-5	3,681	-0.14%
2023/01/10	10	29.63	16	29.72	29.70	-6	3,672	-0.16%
2023/01/09	6	29.59	7	29.65	29.62	-1	3,674	-0.03%
2023/01/06	34	29.12	40	29.30	29.20	-6	3,659	-0.16%
2023/01/05	23	28.58	64	28.58	28.84	-41	3,651	-1.12%
2023/01/04	6	27.61	1	27.78	27.41	5	3,636	0.14%
2023/01/03	51	27.12	2	27.44	27.44	49	3,654	1.34%
2022/12/30	0	0.00	1	27.65	27.80	-1	3,630	-0.03%
2022/12/29	1	27.20	0	0.00	27.25	1	3,640	0.03%
2022/12/28	1	27.83	1	28.10	27.83	0	3,673	0.00%
2022/12/27	7	28.11	0	0.00	27.82	7	3,679	0.19%
2022/12/26	2	27.35	2	27.53	27.40	0	3,655	0.00%
2022/12/23	0	0.00	1	27.68	27.29	-1	3,656	-0.03%
2022/12/22	6	27.63	6	27.90	27.57	0	3,665	0.00%
2022/12/21	1	27.05	0	0.00	27.05	1	3,657	0.03%
2022/12/20	10	27.37	0	0.00	26.68	10	3,672	0.27%
2022/12/19	6	28.73	5	28.18	28.32	1	3,618	0.03%
2022/12/16	11	28.43	3	28.35	28.50	8	3,608	0.22%
2022/12/15	1	28.10	2	28.51	28.41	-1	3,619	-0.03%
2022/12/14	10	28.00	31	28.31	28.64	-21	3,627	-0.58%
2022/12/13	41	28.06	21	28.27	28.16	20	3,602	0.56%
2022/12/12	1	28.35	67	28.37	28.35	-66	3,605	-1.83%
2022/12/09	1	28.08	26	28.40	28.49	-25	3,641	-0.69%
2022/12/08	4	28.28	11	27.98	28.16	-7	3,592	-0.19%
2022/12/07	0	0.00	17	28.59	28.69	-17	3,585	-0.47%
2022/12/06	5	28.20	7	28.18	27.96	-2	3,593	-0.06%
2022/12/05	8	27.34	11	27.30	27.36	-3	3,510	-0.09%
2022/12/02	3	26.57	2	26.74	26.37	1	3,452	0.03%
2022/12/01	9	27.33	9	27.53	27.04	0	3,440	0.00%
2022/11/30	9	25.95	11	26.06	26.06	-2	3,415	-0.06%
2022/11/29	4	25.51	115	25.67	25.79	-111	3,427	-3.24%	大賣/鉅額交易
2022/11/28	4	23.57	5	23.72	23.70	-1	3,336	-0.03%
2022/11/25	4	24.67	1	24.83	24.80	3	3,240	0.09%
2022/11/24	20	24.61	0	0.00	24.37	20	3,237	0.62%
2022/11/23	2	24.72	1	24.97	24.81	1	3,232	0.03%
2022/11/22	1	24.90	4	24.99	24.90	-3	3,226	-0.09%
2022/11/21	2	24.32	0	0.00	24.30	2	3,214	0.06%
2022/11/18	6	25.31	1	25.33	25.27	5	3,176	0.16%
2022/11/17	21	24.99	0	0.00	24.84	21	3,175	0.66%
2022/11/16	45	25.96	2	25.82	25.72	43	3,124	1.38%
2022/11/15	30	25.52	28	25.85	25.93	2	3,151	0.06%
2022/11/14	104	26.03	97	25.62	25.36	7	3,131	0.22%	大買/
2022/11/11	0	0.00	6	25.12	24.77	-6	3,018	-0.20%
2022/11/10	5	23.28	0	0.00	23.28	5	2,976	0.17%
2022/11/09	11	23.79	0	0.00	23.72	11	2,965	0.37%
2022/11/08	6	24.33	0	0.00	24.21	6	2,951	0.20%
2022/11/07	1	24.88	2	24.92	24.86	-1	2,967	-0.03%
2022/11/04	8	23.56	13	23.98	24.66	-5	2,959	-0.17%
2022/11/03	16	22.96	0	0.00	22.79	16	2,936	0.54%
2022/11/02	1	22.61	0	0.00	23.63	1	2,895	0.03%
2022/11/01	2	22.32	103	21.40	22.13	-101	2,857	-3.53%	大賣/鉅額交易
2022/10/31	1	21.66	21	21.70	21.45	-20	2,821	-0.71%
2022/10/28	5	22.68	13	22.49	21.97	-8	2,757	-0.29%
2022/10/27	7	23.71	0	0.00	22.90	7	2,720	0.26%
2022/10/25	1	23.52	122	24.01	23.82	-121	2,718	-4.45%	大賣/鉅額交易
2022/10/24	4	24.23	10	24.79	24.01	-6	2,690	-0.22%
2022/10/20	0	0.00	18	26.00	26.36	-18	2,548	-0.71%
2022/10/19	7	26.94	0	0.00	26.50	7	2,492	0.28%
2022/10/18	2	27.44	0	0.00	27.43	2	2,479	0.08%
2022/10/17	17	27.25	5	27.45	27.41	12	2,487	0.48%
2022/10/14	1	27.34	3	27.92	27.99	-2	2,477	-0.08%
2022/10/13	2	26.49	5	26.53	26.57	-3	2,471	-0.12%
2022/10/12	1	26.08	0	0.00	26.10	1	2,464	0.04%
2022/10/11	4	27.03	0	0.00	26.86	4	2,452	0.16%
2022/10/06	1	30.25	2	30.15	30.28	-1	2,449	-0.04%
2022/10/05	0	0.00	3	29.92	30.09	-3	2,432	-0.12%
2022/10/04	0	0.00	2	28.26	28.26	-2	2,422	-0.08%
2022/10/03	20	27.35	67	27.79	27.18	-47	2,442	-1.92%
2022/09/30	5	28.41	6	28.53	28.34	-1	2,397	-0.04%
2022/09/29	3	28.69	2	28.61	28.47	1	2,420	0.04%
2022/09/28	0	0.00	5	28.63	28.55	-5	2,471	-0.20%
2022/09/27	6	28.08	6	28.30	28.67	0	2,534	0.00%
2022/09/26	0	0.00	3	28.41	28.56	-3	2,553	-0.12%
2022/09/23	1	27.98	1	28.24	28.35	0	2,571	0.00%
2022/09/22	2	27.68	10	28.10	27.88	-8	2,618	-0.31%
2022/09/21	28	28.45	35	28.50	28.67	-7	2,618	-0.27%
2022/09/20	4	29.01	4	29.11	29.07	0	2,626	0.00%
2022/09/16	30	29.24	0	0.00	29.09	30	2,713	1.11%
2022/09/15	0	0.00	1	30.26	29.99	-1	2,682	-0.04%
2022/09/14	13	29.99	16	30.05	29.85	-3	2,707	-0.11%
2022/09/13	2	30.50	4	30.59	30.92	-2	2,705	-0.07%
2022/09/12	26	29.66	0	0.00	29.58	26	2,728	0.95%
2022/09/07	8	29.25	5	29.16	29.16	3	2,834	0.11%
2022/09/06	8	29.34	7	29.55	29.27	1	2,971	0.03%
2022/09/05	4	28.81	23	28.97	28.90	-19	2,955	-0.64%
2022/09/02	13	29.60	10	29.69	29.52	3	2,949	0.10%
2022/09/01	20	30.36	0	0.00	30.40	20	2,947	0.68%
2022/08/31	0	0.00	2	30.79	31.07	-2	2,987	-0.07%
2022/08/30	6	29.76	1	29.84	29.84	5	3,031	0.16%
2022/08/29	6	30.40	0	0.00	30.25	6	3,074	0.20%
2022/08/26	16	31.09	5	31.22	30.95	11	3,123	0.35%
2022/08/25	2	30.32	2	30.49	30.39	0	3,138	0.00%
2022/08/24	0	0.00	1	30.60	30.61	-1	3,136	-0.03%
2022/08/23	3	30.67	3	31.04	30.82	0	3,188	0.00%
2022/08/22	1	30.89	53	30.84	31.35	-52	3,205	-1.62%
2022/08/18	11	31.21	7	31.17	30.97	4	3,211	0.12%
2022/08/17	12	31.44	4	31.16	31.56	8	3,216	0.25%
2022/08/15	4	31.23	2	31.75	31.32	2	3,273	0.06%
2022/08/12	11	30.86	1	31.19	31.28	10	3,324	0.30%
2022/08/11	16	30.20	0	0.00	30.94	16	3,318	0.48%
2022/08/10	14	30.37	3	29.95	29.79	11	3,351	0.33%
2022/08/09	6	30.60	7	30.67	30.82	-1	3,340	-0.03%
2022/08/08	1	30.68	1	30.73	30.64	0	3,399	0.00%
2022/08/05	5	30.50	5	30.55	30.27	0	3,415	0.00%
2022/08/04	13	30.00	10	29.97	30.14	3	3,430	0.09%
2022/08/03	6	30.26	2	30.09	30.17	4	3,485	0.11%
2022/08/02	52	30.46	18	30.74	30.47	34	3,531	0.96%
2022/08/01	13	31.24	12	31.38	31.62	1	3,530	0.03%
2022/07/29	19	32.05	8	31.51	31.54	11	3,585	0.31%
2022/07/28	1	32.69	0	0.00	32.66	1	3,557	0.03%
2022/07/27	8	32.47	0	0.00	32.40	8	3,552	0.23%
2022/07/26	1	32.80	2	33.29	33.12	-1	3,563	-0.03%
2022/07/25	10	32.48	0	0.00	32.57	10	3,666	0.27%
2022/07/22	21	32.77	9	32.82	32.75	12	3,711	0.32%
2022/07/21	3	32.89	0	0.00	32.83	3	3,736	0.08%
2022/07/20	1	33.72	0	0.00	33.23	1	3,854	0.03%
2022/07/18	29	32.94	9	33.06	33.71	20	3,934	0.51%
2022/07/15	1	34.65	0	0.00	33.86	1	3,943	0.03%
2022/07/14	0	0.00	1	34.00	33.99	-1	3,968	-0.03%
2022/07/12	0	0.00	3	34.30	34.08	-3	3,981	-0.08%
2022/07/11	22	34.64	10	34.31	34.24	12	3,973	0.30%
2022/07/08	5	36.18	5	36.36	35.84	0	3,942	0.00%
2022/07/07	0	0.00	10	35.30	35.86	-10	3,951	-0.25%
2022/07/06	11	36.14	0.1	36.55	35.52	10.9	3,948	0.28%
2022/07/05	6	37.16	1	36.32	36.48	5	3,931	0.13%
2022/07/04	11	36.24	16	36.47	36.63	-5	3,870	-0.13%
2022/07/01	17	36.67	3	36.31	36.31	14	3,856	0.36%
2022/06/30	12	36.18	23	36.49	37.25	-11	3,853	-0.29%
2022/06/29	11	36.00	21	36.03	35.69	-10	3,879	-0.26%
2022/06/28	9	35.71	15	35.64	35.88	-6	3,900	-0.15%
2022/06/27	5.1	35.76	17	35.92	35.57	-11.9	3,918	-0.30%
2022/06/24	13	34.48	17	34.66	34.58	-4	3,855	-0.10%
2022/06/22	21	33.51	10	33.64	33.46	11	3,914	0.28%
2022/06/21	10	33.74	6	33.90	33.62	4	3,906	0.10%
2022/06/20	11	34.05	1	33.28	33.70	10	3,926	0.25%
2022/06/17	2	32.97	3	32.83	33.12	-1	3,875	-0.03%
2022/06/16	225	33.00	88	32.50	32.56	137	3,855	3.55%	大買/鉅額交易
2022/06/15	39	32.73	218	32.57	33.40	-179	3,872	-4.62%	大賣/鉅額交易
2022/06/14	28	30.54	0	0.00	30.59	28	3,854	0.73%
2022/06/13	26	31.03	11	31.19	30.85	15	3,976	0.38%
2022/06/10	17	31.19	28	31.19	31.83	-11	4,099	-0.27%
2022/06/09	39	31.59	244	32.12	31.42	-205	4,125	-4.97%	大賣/鉅額交易
2022/06/08	21	31.51	23	31.45	31.08	-2	4,167	-0.05%
2022/06/07	6	31.26	4	30.98	30.96	2	4,149	0.05%
2022/06/06	41	29.38	126	29.90	30.19	-85	4,151	-2.05%	大賣/
2022/06/01	17	30.10	1	29.76	29.76	16	4,187	0.38%
2022/05/31	28	29.43	144	29.87	30.11	-116	4,210	-2.75%	大賣/鉅額交易
2022/05/30	5	29.09	2	29.22	29.05	3	4,170	0.07%
2022/05/27	15	28.60	14	28.99	28.62	1	4,142	0.02%
2022/05/26	2	27.89	2	28.47	28.15	0	4,126	0.00%
2022/05/24	11	28.86	0	0.00	28.38	11	4,104	0.27%
2022/05/23	90	29.04	3	29.05	29.05	87	4,079	2.13%
2022/05/20	42	29.59	113	29.12	29.69	-71	4,053	-1.75%	大賣/
2022/05/19	72	28.07	38	27.81	28.09	34	3,980	0.85%
2022/05/18	73	28.13	24	28.12	28.39	49	3,960	1.24%
2022/05/17	24	28.37	102	28.78	28.80	-78	3,899	-2.00%	大賣/
2022/05/16	103	28.11	28	28.23	28.02	75	3,876	1.93%	大買/
2022/05/13	24	28.61	26	28.70	28.32	-2	3,824	-0.05%
2022/05/12	46	28.08	57	28.10	27.97	-11	3,806	-0.29%
2022/05/11	30	28.14	22	28.18	28.74	8	3,815	0.21%
2022/05/10	30	26.95	33	26.93	27.43	-3	3,760	-0.08%
2022/05/09	5	27.06	1	26.55	26.55	4	3,731	0.11%
2022/05/06	20	28.09	5	27.68	27.70	15	3,745	0.40%
2022/05/05	2	29.47	3	29.73	29.65	-1	3,691	-0.03%
2022/05/04	37	29.18	1	29.12	29.07	36	3,677	0.98%
2022/05/03	16	29.09	10	29.38	29.57	6	3,682	0.16%
2022/04/29	1	29.86	2	29.79	29.60	-1	3,691	-0.03%
2022/04/28	1	28.50	1	29.08	28.48	0	3,625	0.00%
2022/04/27	4	27.45	4	27.78	28.24	0	3,601	0.00%
2022/04/26	5	27.22	5	28.30	27.97	0	3,552	0.00%
2022/04/25	1	28.65	0	0.00	28.51	1	3,444	0.03%
2022/04/22	4	29.27	4	29.59	29.63	0	3,374	0.00%
2022/04/21	6	29.83	0	0.00	29.68	6	3,365	0.18%
2022/04/20	64	30.40	4	30.36	30.27	60	3,321	1.81%
2022/04/19	5	31.14	1	30.97	30.85	4	3,271	0.12%
2022/04/18	9	30.87	1	30.81	30.80	8	3,251	0.25%
2022/04/15	12	31.66	0	0.00	31.92	12	3,217	0.37%
2022/04/14	5	31.36	8	31.77	32.03	-3	3,194	-0.09%
2022/04/13	2	30.88	1	31.32	31.47	1	3,206	0.03%
2022/04/12	3	29.80	16	30.24	30.90	-13	3,191	-0.41%
2022/04/11	12	30.00	3	30.15	29.95	9	3,180	0.28%
2022/04/08	3	31.39	1	31.50	31.69	2	3,145	0.06%
2022/04/07	0	0.00	2	31.58	31.11	-2	3,132	-0.06%
2022/04/06	11	31.26	12	31.36	31.63	-1	3,135	-0.03%
2022/04/01	1	31.87	32	31.59	31.87	-31	3,081	-1.01%
2022/03/31	15	30.97	4	30.95	30.70	11	2,989	0.37%
2022/03/30	38	30.64	37	30.12	30.70	1	2,964	0.03%
2022/03/29	5	29.37	28	29.44	29.38	-23	2,912	-0.79%
2022/03/28	47	29.23	5	29.26	29.34	42	2,919	1.44%
2022/03/25	43	30.58	1	30.91	30.04	42	2,854	1.47%
2022/03/24	36	30.79	83	30.84	30.79	-47	2,842	-1.65%
2022/03/23	42	31.09	35	30.75	31.17	7	2,825	0.25%
2022/03/22	1	30.66	3	30.69	30.75	-2	2,812	-0.07%
2022/03/21	30	30.73	46	30.80	30.38	-16	2,816	-0.57%
2022/03/18	43	29.83	41	30.21	30.26	2	2,785	0.07%
2022/03/17	61	30.32	35	30.13	30.72	26	2,767	0.94%
2022/03/16	52	26.42	29	27.24	28.12	23	2,656	0.87%
2022/03/15	81	27.96	78	27.35	27.22	3	2,615	0.11%
2022/03/14	45	29.76	92	30.44	29.75	-47	2,509	-1.87%
2022/03/11	4	29.99	0	0.00	29.70	4	2,480	0.16%
2022/03/10	46	31.84	19	31.88	31.50	27	2,407	1.12%
2022/03/09	43	31.09	34	30.03	30.00	9	2,358	0.38%
2022/03/08	10	31.56	2	31.58	31.40	8	2,285	0.35%
2022/03/07	55	32.93	44	32.54	32.32	11	2,219	0.50%
2022/03/04	8	34.90	55	34.49	34.42	-47	2,156	-2.18%
2022/03/03	11	36.02	0	0.00	35.74	11	2,122	0.52%
2022/03/02	5	36.25	1	36.44	36.27	4	2,114	0.19%
2022/03/01	3	36.50	7	36.64	36.52	-4	2,111	-0.19%
2022/02/25	7	35.93	7	36.19	35.94	0	2,101	0.00%
2022/02/24	45	36.17	23	35.53	35.53	22	2,092	1.05%
2022/02/23	31	36.69	2	36.94	36.85	29	2,068	1.40%
2022/02/22	62	36.34	30	36.91	36.54	32	2,080	1.54%
2022/02/21	20	38.07	0	0.00	37.88	20	2,074	0.96%
2022/02/18	33	38.20	32	38.04	38.31	1	2,064	0.05%
2022/02/17	29	38.19	37	38.37	38.18	-8	2,074	-0.39%
2022/02/16	2	37.91	15	38.14	37.97	-13	2,074	-0.63%
2022/02/15	5	37.15	5	37.43	37.32	0	2,084	0.00%
2022/02/14	33	37.55	27	37.57	37.51	6	2,107	0.28%
2022/02/11	2	38.54	39	38.58	38.44	-37	2,156	-1.72%
2022/02/10	6	37.94	7	38.43	37.81	-1	2,136	-0.05%
2022/02/09	2	38.40	13	37.81	38.39	-11	2,129	-0.52%
2022/02/08	67	36.66	30	36.71	36.69	37	2,110	1.75%
2022/02/07	17	37.30	9	38.00	37.77	8	2,053	0.39%
2022/01/26	1	38.06	4	38.59	38.06	-3	2,020	-0.15%
2022/01/25	38	39.05	43	39.03	38.75	-5	2,064	-0.24%
2022/01/24	30	39.42	46	39.99	39.98	-16	2,090	-0.77%
2022/01/21	32	40.41	29	40.04	39.86	3	2,054	0.15%
2022/01/20	3	40.49	19	40.22	40.45	-16	2,022	-0.79%
2022/01/19	2	38.98	22	39.15	38.89	-20	2,027	-0.99%
2022/01/18	5	39.09	8	39.14	39.11	-3	2,045	-0.15%
2022/01/17	33	38.06	35	38.32	38.38	-2	2,056	-0.10%
2022/01/14	31	38.48	2	38.55	38.46	29	2,085	1.39%
2022/01/13	34	40.05	4	40.33	39.49	30	2,062	1.45%
2022/01/11	2	39.74	0	0.00	39.55	2	2,098	0.10%
2022/01/10	11	39.76	26	39.68	40.01	-15	2,161	-0.69%
2022/01/07	21	39.56	0	0.00	40.02	21	2,166	0.97%
2022/01/06	44	39.79	0	0.00	39.74	44	2,208	1.99%
2022/01/05	2	40.96	3	41.75	40.80	-1	2,204	-0.05%
2022/01/04	11	40.71	23	41.06	40.99	-12	2,239	-0.54%
2022/01/03	21	41.10	3	41.07	41.09	18	2,312	0.78%
2021/12/30	3	40.86	2	41.57	41.48	1	2,312	0.04%
2021/12/29	20	41.52	7	42.42	41.02	13	2,322	0.56%
2021/12/28	3	42.51	7	42.61	42.59	-4	2,308	-0.17%
2021/12/27	8	42.45	7	42.53	42.15	1	2,308	0.04%
2021/12/24	12	42.61	11	42.82	42.60	1	2,328	0.04%
2021/12/23	5	42.03	8	42.07	41.95	-3	2,323	-0.13%
2021/12/22	34	42.12	0	0.00	41.85	34	2,375	1.43%
2021/12/21	19	42.02	15	41.98	42.13	4	2,396	0.17%
2021/12/20	10	42.33	4	42.23	42.32	6	2,451	0.24%
2021/12/17	7	43.12	0	0.00	42.81	7	2,458	0.28%
2021/12/16	4	43.44	15	43.89	43.65	-11	2,471	-0.45%
2021/12/15	23	44.25	11	44.12	43.90	12	2,488	0.48%
2021/12/14	5	45.01	2	45.15	45.07	3	2,503	0.12%
2021/12/13	15	46.58	11	46.18	45.85	4	2,513	0.16%
2021/12/10	7	44.96	3	44.74	45.02	4	2,508	0.16%
2021/12/09	28	44.62	18	45.00	45.80	10	2,504	0.40%
2021/12/08	12	42.99	24	43.22	43.12	-12	2,444	-0.49%
2021/12/07	15	42.33	0	0.00	42.36	15	2,455	0.61%
2021/12/06	3	41.56	19	41.63	41.92	-16	2,439	-0.66%
2021/12/03	0	0.00	6	40.52	40.67	-6	2,472	-0.24%
2021/12/02	10	39.71	1	40.24	40.28	9	2,507	0.36%
2021/12/01	1	39.55	0	0.00	39.81	1	2,543	0.04%
2021/11/30	4	39.88	4	39.72	39.73	0	2,599	0.00%
2021/11/29	1	40.05	1	40.35	39.80	0	2,639	0.00%
2021/11/26	5	40.44	10	40.50	40.23	-5	2,742	-0.18%
2021/11/24	13	41.49	2	41.62	41.62	11	2,849	0.39%
2021/11/23	5	41.52	7	41.32	41.47	-2	2,866	-0.07%
2021/11/22	0	0.00	3	41.61	41.40	-3	2,883	-0.10%
2021/11/19	7	39.95	9	40.73	40.52	-2	2,889	-0.07%
2021/11/18	15	40.18	2	40.55	40.45	13	2,917	0.45%
2021/11/17	101	41.30	2	41.05	41.01	99	2,925	3.38%	大買/
2021/11/16	3	41.40	5	41.53	41.01	-2	3,047	-0.07%
2021/11/15	3	40.82	0	0.00	40.87	3	3,074	0.10%
2021/11/12	11	40.91	24	41.14	41.05	-13	3,116	-0.42%
2021/11/11	15	40.72	30	40.90	41.09	-15	3,115	-0.48%
2021/11/10	80	39.43	35	39.14	39.17	45	3,110	1.45%
2021/11/09	4	40.73	3	40.63	40.62	1	3,064	0.03%
2021/11/08	4	40.92	0	0.00	41.40	4	3,056	0.13%
2021/11/04	1	41.30	21	40.96	41.34	-20	3,147	-0.64%
2021/11/03	31	40.59	1	40.91	40.29	30	3,206	0.94%
2021/11/02	37	40.92	2	41.00	40.24	35	3,233	1.08%
2021/11/01	17	41.52	14	42.19	42.28	3	3,203	0.09%
2021/10/29	12	42.45	0	0.00	42.70	12	3,188	0.38%
2021/10/27	7	43.18	0	0.00	42.54	7	3,287	0.21%
2021/10/26	2	44.05	2	44.46	44.16	0	3,336	0.00%
2021/10/25	10	44.05	6	44.26	44.03	4	3,355	0.12%
2021/10/22	11	43.98	12	43.98	44.78	-1	3,479	-0.03%
2021/10/21	6	42.83	14	43.40	43.22	-8	3,474	-0.23%
2021/10/19	0	0.00	46	42.48	42.63	-46	3,631	-1.27%
2021/10/18	63	41.93	10	41.86	41.34	53	3,607	1.47%
2021/10/15	1	43.27	1	43.34	43.60	0	3,577	0.00%
2021/10/14	2	43.09	1	43.11	43.17	1	3,567	0.03%
2021/10/13	1	43.89	39	43.35	43.95	-38	3,568	-1.06%
2021/10/12	31	42.95	60	42.72	42.87	-29	3,559	-0.81%
2021/10/08	8	41.96	5	42.05	42.31	3	3,539	0.08%
2021/10/07	0	0.00	3	39.23	40.02	-3	3,478	-0.09%
2021/10/06	5	38.05	5	38.20	38.20	0	3,475	0.00%
2021/10/05	4	37.95	1	37.54	38.22	3	3,487	0.09%
2021/10/04	10	39.02	0	0.00	38.87	10	3,508	0.29%
2021/09/30	1	40.59	0	0.00	40.60	1	3,582	0.03%
2021/09/29	1	39.45	1	40.13	40.56	0	3,587	0.00%
2021/09/28	2	41.03	0	0.00	40.70	2	3,561	0.06%
2021/09/27	21	40.41	8	40.32	40.24	13	3,623	0.36%
2021/09/24	5	37.84	2	39.18	38.88	3	3,571	0.08%
2021/09/23	5	38.21	0	0.00	37.86	5	3,548	0.14%
2021/09/22	4	37.49	6.3	37.89	38.02	-2.3	3,574	-0.06%
2021/09/17	30	39.00	3	38.90	39.20	27	3,557	0.76%
2021/09/16	3	38.50	9	38.55	38.53	-6	3,567	-0.17%
2021/09/15	10	39.03	1	38.99	38.61	9	3,552	0.25%
2021/09/14	1	40.52	0	0.00	40.61	1	3,554	0.03%
2021/09/13	1	41.49	0	0.00	40.81	1	3,575	0.03%
2021/09/10	2	40.78	4	40.15	41.26	-2	3,577	-0.06%
2021/09/09	6	39.76	3	40.15	39.57	3	3,586	0.08%
2021/09/08	4	40.22	33	40.80	40.03	-29	3,630	-0.80%
2021/09/07	2	40.17	9	40.21	40.65	-7	3,614	-0.19%
2021/09/06	5	40.40	33	40.07	40.26	-28	3,684	-0.76%
2021/09/03	7	38.97	7	39.29	38.79	0	3,714	0.00%
2021/09/02	5	39.02	0	0.00	38.64	5	3,744	0.13%
2021/09/01	22.3	36.95	12	38.31	38.61	10.3	3,712	0.28%
2021/08/31	20	36.12	5	36.25	36.32	15	3,733	0.40%
2021/08/30	19	37.00	3	36.91	37.25	16	3,747	0.43%
2021/08/26	34	38.02	26	38.06	37.87	8	3,821	0.21%
2021/08/25	2	39.57	0	0.00	39.36	2	3,864	0.05%
2021/08/24	0	0.00	4	38.89	39.36	-4	3,917	-0.10%
2021/08/23	5	37.69	12	37.84	38.12	-7	3,967	-0.18%
2021/08/20	49	37.44	10	36.87	36.82	39	3,954	0.99%
2021/08/19	66	39.93	30	40.15	39.55	36	3,912	0.92%
2021/08/18	2	39.68	4	40.62	41.00	-2	3,939	-0.05%
2021/08/16	0	0.00	1	41.93	41.87	-1	4,037	-0.02%
2021/08/13	11	41.66	6	42.03	41.37	5	4,082	0.12%
2021/08/12	7	42.34	0	0.00	41.78	7	4,083	0.17%
2021/08/11	0	0.00	24	42.90	42.55	-24	4,110	-0.58%
2021/08/10	16	40.94	11	41.31	41.42	5	4,066	0.12%
2021/08/09	7	39.70	30	41.01	41.71	-23	4,150	-0.55%
2021/08/06	32	39.54	30	39.83	39.81	2	4,156	0.05%
2021/08/05	35	40.42	82	40.29	40.51	-47	4,152	-1.13%
2021/08/04	17	40.51	22	40.83	40.62	-5	4,169	-0.12%
2021/08/03	15	40.42	5	40.51	40.74	10	4,202	0.24%
2021/08/02	54	38.53	60	38.54	40.35	-6	4,297	-0.14%
2021/07/30	39	38.00	29	38.60	37.73	10	4,239	0.24%
2021/07/29	62	40.70	27	40.03	40.01	35	4,207	0.83%
2021/07/28	36	38.37	31	39.17	38.97	5	4,187	0.12%
2021/07/27	14	41.19	6	41.27	40.48	8	4,064	0.20%
2021/07/26	54	43.65	153	43.31	41.03	-99	4,041	-2.45%	大賣/
2021/07/23	9	46.47	3	46.26	46.25	6	3,941	0.15%
2021/07/20	0	0.00	10	47.20	47.00	-10	4,008	-0.25%
2021/07/19	14	46.16	7	47.01	47.05	7	4,090	0.17%
2021/07/16	25	47.70	25	47.84	47.74	0	4,091	0.00%
2021/07/15	1	47.03	3	47.80	48.39	-2	4,134	-0.05%
2021/07/14	23	46.63	21	46.80	46.97	2	4,179	0.05%
2021/07/13	1	48.35	1	48.32	47.96	0	4,212	0.00%
2021/07/12	1	47.68	5	48.24	47.78	-4	4,230	-0.09%
2021/07/09	33	46.92	27	46.84	46.82	6	4,289	0.14%
2021/07/08	43	48.24	31	47.80	47.74	12	4,317	0.28%
2021/07/07	0	0.00	6	49.13	49.08	-6	4,337	-0.14%
2021/07/06	14	48.12	14	48.55	48.30	0	4,369	0.00%
2021/07/05	4	48.29	4	48.26	48.03	0	4,408	0.00%
2021/07/02	34	49.04	1	48.64	48.64	33	4,443	0.74%
2021/07/01	2	50.28	1	51.00	51.05	1	4,476	0.02%
2021/06/30	0	0.00	6	51.67	51.35	-6	4,519	-0.13%
2021/06/29	15	51.17	0	0.00	51.20	15	4,546	0.33%
2021/06/28	0	0.00	3	52.15	52.15	-3	4,557	-0.07%
2021/06/25	6	51.07	5	51.62	52.55	1	4,569	0.02%
2021/06/24	1	50.00	5	50.25	50.50	-4	4,562	-0.09%
2021/06/23	0	0.00	4	50.45	50.45	-4	4,603	-0.09%
2021/06/22	11	49.82	10	50.20	49.95	1	4,624	0.02%
2021/06/21	14	49.17	2	49.73	48.87	12	4,675	0.26%
2021/06/18	84	49.67	15	49.67	49.58	69	4,701	1.47%
2021/06/17	5	51.10	11	50.87	50.55	-6	4,697	-0.13%
2021/06/16	40	51.55	25	51.11	50.85	15	4,766	0.31%
2021/06/15	36	52.17	82	52.42	52.15	-46	4,798	-0.96%
2021/06/11	47	54.02	16	54.06	53.75	31	4,794	0.65%
2021/06/09	19	54.03	22	54.03	54.00	-3	4,816	-0.06%
2021/06/08	57	54.02	19	53.27	53.00	38	4,868	0.78%
2021/06/07	35	54.75	8	54.58	54.45	27	4,818	0.56%
2021/06/04	27	55.34	13	55.56	56.40	14	4,823	0.29%
2021/06/03	20	55.18	40	55.34	55.20	-20	4,839	-0.41%
2021/06/02	19	55.10	10	55.85	54.70	9	4,942	0.18%
2021/06/01	27	54.94	12	55.29	55.20	15	4,974	0.30%
2021/05/31	23	54.58	1	54.70	54.65	22	4,972	0.44%
2021/05/28	15	56.35	0	0.00	56.70	15	4,923	0.30%
2021/05/27	2	56.43	73	56.11	55.95	-71	5,027	-1.41%
2021/05/26	37	56.46	23	56.29	55.90	14	5,043	0.28%
2021/05/25	29	53.58	15	52.91	55.25	14	5,031	0.28%
2021/05/24	21	50.56	20	51.02	51.30	1	5,050	0.02%
2021/05/21	33	51.17	20	52.30	51.30	13	5,059	0.26%
2021/05/20	9	51.70	1	51.70	51.75	8	5,114	0.16%
2021/05/19	1	52.15	8	51.63	51.55	-7	5,130	-0.14%
2021/05/18	3	52.33	9	52.39	51.95	-6	5,182	-0.12%
2021/05/17	12	51.61	47	51.87	52.15	-35	5,179	-0.68%
2021/05/14	14	49.76	17	49.69	49.97	-3	5,177	-0.06%
2021/05/13	27	47.68	26	47.87	47.54	1	5,199	0.02%
2021/05/12	11	48.80	8	48.86	48.73	3	5,205	0.06%
2021/05/11	0	0.00	5	47.72	48.55	-5	5,182	-0.10%
2021/05/10	8	47.84	2	47.68	46.96	6	5,143	0.12%
2021/05/07	11	49.19	13	49.41	49.18	-2	5,062	-0.04%
2021/05/06	6	49.94	5	50.46	49.16	1	5,128	0.02%
2021/05/05	1	50.00	6	49.77	49.53	-5	5,122	-0.10%
2021/05/04	0	0.00	6	49.16	49.26	-6	5,156	-0.12%
2021/05/03	5	49.34	1	49.15	48.85	4	5,182	0.08%
2021/04/29	2	50.93	13	51.17	50.95	-11	5,198	-0.21%
2021/04/28	8	49.43	9	49.72	49.55	-1	5,203	-0.02%
2021/04/27	14	49.01	9	49.22	49.58	5	5,242	0.10%
2021/04/26	4	50.86	3	50.88	50.70	1	5,196	0.02%
2021/04/23	5	50.82	7	50.71	50.50	-2	5,175	-0.04%
2021/04/22	20	49.26	3	49.99	49.45	17	5,137	0.33%
2021/04/21	14	48.77	11	49.81	50.15	3	5,147	0.06%
2021/04/20	4	49.36	29	49.78	50.15	-25	5,134	-0.49%
2021/04/19	5	48.84	13	49.23	49.13	-8	5,118	-0.16%
2021/04/16	10	47.01	12	47.21	47.20	-2	5,079	-0.04%
2021/04/15	14	46.62	3	46.60	46.22	11	5,104	0.22%
2021/04/14	3	47.67	3	48.10	47.75	0	5,075	0.00%
2021/04/13	27	48.36	6	48.54	47.41	21	5,076	0.41%
2021/04/12	16	48.40	4	48.13	47.89	12	5,052	0.24%
2021/04/09	14	49.37	11	48.84	48.82	3	5,041	0.06%
2021/04/08	4	49.65	5	50.28	50.60	-1	5,056	-0.02%
2021/04/07	5	50.05	22	50.17	49.68	-17	5,021	-0.34%
2021/04/06	4	51.73	4	52.01	51.45	0	4,910	0.00%
2021/04/01	5	50.66	8	50.83	50.60	-3	4,894	-0.06%
2021/03/31	17	50.06	17	49.59	49.66	0	4,880	0.00%
2021/03/30	1	50.05	3	51.23	50.95	-2	4,846	-0.04%
2021/03/29	21	50.15	6	50.76	50.20	15	4,833	0.31%
2021/03/26	2	49.62	3	49.44	49.65	-1	4,825	-0.02%
2021/03/25	22	47.87	2	48.16	48.04	20	4,822	0.41%
2021/03/24	1	49.26	23	49.22	48.00	-22	4,800	-0.46%
2021/03/23	1	49.41	1	50.35	48.75	0	4,783	0.00%
2021/03/22	3	49.44	4	49.90	49.67	-1	4,729	-0.02%
2021/03/19	20	50.64	0	0.00	49.01	20	4,713	0.42%
2021/03/18	6	52.43	1	52.80	52.55	5	4,608	0.11%
2021/03/17	19	51.57	13	52.33	51.65	6	4,587	0.13%
2021/03/16	15	51.36	0	0.00	51.45	15	4,562	0.33%
2021/03/15	11	51.20	2	51.25	50.40	9	4,529	0.20%
2021/03/12	1	52.95	2	52.35	52.50	-1	4,440	-0.02%
2021/03/11	0	0.00	6	52.31	52.15	-6	4,422	-0.14%
2021/03/09	21	50.12	5	49.20	50.15	16	4,311	0.37%
2021/03/08	65	51.57	7	51.24	51.10	58	4,227	1.37%
2021/03/05	2	53.53	2	53.83	53.60	0	4,150	0.00%
2021/03/04	3	55.67	1	56.45	55.00	2	4,173	0.05%
2021/03/03	64	57.55	1	56.50	57.70	63	4,128	1.53%
2021/03/02	17	56.63	19	55.48	54.80	-2	4,104	-0.05%
2021/02/26	25	57.80	4	57.90	57.25	21	4,034	0.52%
2021/02/25	9	60.00	4	60.21	60.10	5	3,987	0.13%
2021/02/24	44	60.23	27	60.03	59.15	17	3,984	0.43%
2021/02/23	16	63.06	5	62.47	63.20	11	3,852	0.29%
2021/02/22	25	65.02	4	65.51	64.05	21	3,848	0.55%
2021/02/19	8	66.44	4	66.49	67.15	4	3,747	0.11%
2021/02/18	20	68.96	5	68.34	68.20	15	3,727	0.40%
2021/02/17	3	70.85	32	70.48	71.05	-29	3,678	-0.79%
2021/02/05	2	62.63	25	62.24	62.50	-23	3,776	-0.61%
2021/02/04	17	60.00	32	60.49	59.65	-15	3,738	-0.40%
2021/02/03	6	59.49	5	59.33	59.60	1	3,664	0.03%
2021/02/02	3	58.30	88	58.11	58.65	-85	3,672	-2.31%
2021/02/01	1	57.00	3	57.33	57.45	-2	3,757	-0.05%
2021/01/29	0	0.00	1	57.70	56.50	-1	3,830	-0.03%
2021/01/28	15	57.28	12	57.60	57.10	3	3,878	0.08%
2021/01/27	26	58.74	0	0.00	59.20	26	3,924	0.66%
2021/01/26	11	60.07	0	0.00	59.65	11	3,958	0.28%
2021/01/25	2	59.43	29	60.74	61.40	-27	3,934	-0.69%
2021/01/22	6	59.43	140	58.85	59.20	-134	3,940	-3.40%	大賣/鉅額交易
2021/01/21	2	58.43	8	59.76	60.15	-6	4,008	-0.15%
2021/01/20	4	57.89	1	58.60	57.65	3	4,003	0.07%
2021/01/18	3	58.78	7	58.39	59.55	-4	4,087	-0.10%
2021/01/15	146	58.67	0	0.00	57.85	146	4,121	3.54%	大買/鉅額交易
2021/01/14	13	59.63	7	60.04	58.55	6	4,133	0.15%
2021/01/12	11	58.11	6	58.69	59.90	5	4,065	0.12%
2021/01/11	11	59.25	10	59.60	59.75	1	4,113	0.02%
2021/01/08	5	59.25	13	60.32	59.10	-8	4,154	-0.19%
2021/01/07	5	59.10	2	58.63	58.95	3	4,168	0.07%
2021/01/06	11	56.23	173	56.21	56.95	-162	4,142	-3.91%	大賣/鉅額交易
2021/01/05	2	54.08	5	55.30	55.40	-3	4,129	-0.07%
2021/01/04	16	54.15	5	53.65	54.50	11	4,217	0.26%
2020/12/31	0	0.00	19	52.91	53.50	-19	4,174	-0.46%
2020/12/30	10	51.58	7	51.52	51.65	3	4,122	0.07%
2020/12/29	3	51.28	0	0.00	50.60	3	4,117	0.07%
2020/12/28	10	50.00	21	50.59	51.00	-11	4,111	-0.27%
2020/12/25	7	49.29	1	49.80	49.79	6	4,108	0.15%
2020/12/24	2	49.50	0	0.00	49.46	2	4,120	0.05%
2020/12/23	1	49.17	6	49.83	49.71	-5	4,145	-0.12%
2020/12/22	5	50.40	0	0.00	49.82	5	4,141	0.12%
2020/12/21	1	49.25	0	0.00	49.92	1	4,210	0.02%
2020/12/18	0	0.00	1	49.02	49.10	-1	4,246	-0.02%
2020/12/17	3	49.68	11	49.38	50.00	-8	4,260	-0.19%
2020/12/16	6	48.60	2	48.79	48.77	4	4,406	0.09%
2020/12/15	7	47.48	28	47.93	47.80	-21	4,496	-0.47%
2020/12/11	1	47.24	0	0.00	47.15	1	4,549	0.02%
2020/12/10	4	48.16	0	0.00	48.16	4	4,534	0.09%
2020/12/09	1	49.30	0	0.00	48.83	1	4,498	0.02%
2020/12/08	3	49.40	2	49.44	49.41	1	4,511	0.02%
2020/12/07	4	49.51	2	49.61	49.65	2	4,551	0.04%
2020/12/04	2	49.65	6	50.32	50.40	-4	4,621	-0.09%
2020/12/03	3	50.22	2	50.35	50.40	1	4,653	0.02%
2020/12/02	17	50.35	17	50.70	50.55	0	4,680	0.00%
2020/12/01	2	49.03	1	49.10	49.89	1	4,730	0.02%
2020/11/30	23	50.90	9	50.08	49.75	14	4,722	0.30%
2020/11/27	1	48.04	2	48.02	48.31	-1	4,667	-0.02%
2020/11/26	7	47.02	1	47.13	47.51	6	4,690	0.13%
2020/11/25	2	48.19	0	0.00	47.48	2	4,765	0.04%
2020/11/24	4	48.53	0	0.00	47.92	4	4,786	0.08%
2020/11/23	2	48.16	10	47.93	48.77	-8	4,798	-0.17%
2020/11/20	6	47.16	0	0.00	47.01	6	4,803	0.12%
2020/11/19	0	0.00	5	46.86	46.96	-5	4,826	-0.10%
2020/11/18	8	46.53	3	46.68	46.47	5	4,812	0.10%
2020/11/17	7	46.10	3	46.15	46.00	4	4,843	0.08%
2020/11/16	6	45.20	5	45.41	45.68	1	4,926	0.02%
2020/11/13	10	44.84	9	44.82	44.52	1	4,932	0.02%
2020/11/12	6	46.91	2	46.18	46.36	4	4,859	0.08%
2020/11/11	17	47.31	7	47.46	47.36	10	4,928	0.20%
2020/11/10	1	47.85	13	47.56	47.60	-12	4,963	-0.24%
2020/11/09	4	47.37	10	47.05	47.76	-6	4,977	-0.12%
2020/11/06	8	46.08	11	45.45	45.62	-3	4,988	-0.06%
2020/11/05	11	46.03	78	46.40	45.80	-67	4,983	-1.34%
2020/11/04	3	44.35	6	44.59	44.88	-3	4,978	-0.06%
2020/11/03	3	44.16	0	0.00	44.10	3	4,921	0.06%
2020/11/02	4	43.05	11	43.01	42.90	-7	4,898	-0.14%
2020/10/30	0	0.00	22	43.61	43.30	-22	4,949	-0.44%
2020/10/29	5	43.42	10	43.30	44.05	-5	4,978	-0.10%
2020/10/28	8	43.03	7	43.09	43.49	1	4,954	0.02%
2020/10/27	7	42.99	0	0.00	42.95	7	5,025	0.14%
2020/10/26	42	44.51	4	43.24	43.10	38	5,019	0.76%
2020/10/23	0	0.00	10	45.18	45.12	-10	5,067	-0.20%
2020/10/19	10	44.54	0	0.00	43.99	10	5,387	0.19%
2020/10/16	0	0.00	2	44.59	44.24	-2	5,369	-0.04%
2020/10/15	5	43.96	11	44.28	44.13	-6	5,353	-0.11%
2020/10/13	5	43.39	5	43.57	43.84	0	5,498	0.00%
2020/10/12	7	43.56	8	42.57	43.71	-1	5,575	-0.02%
2020/10/08	4	41.39	0	0.00	41.38	4	5,522	0.07%
2020/10/07	1	41.39	0	0.00	41.39	1	5,585	0.02%
2020/09/30	0	0.00	3	40.91	40.40	-3	5,825	-0.05%
2020/09/29	1	40.88	2	40.84	40.09	-1	5,994	-0.02%
2020/09/28	6	40.20	22	40.43	40.49	-16	6,349	-0.25%
2020/09/25	5	39.72	5	39.85	39.55	0	6,672	0.00%
2020/09/24	20	39.99	43	39.61	39.37	-23	6,784	-0.34%
2020/09/23	11	40.77	5	40.73	40.74	6	6,799	0.09%
2020/09/22	11	41.22	15	41.46	41.49	-4	6,859	-0.06%
2020/09/21	18	41.90	26	41.96	41.55	-8	6,896	-0.12%
2020/09/18	13	41.00	52	41.39	42.00	-39	6,727	-0.58%
2020/09/17	25	40.46	8	40.43	40.22	17	6,675	0.25%
2020/09/16	27	41.53	8	41.64	41.38	19	6,717	0.28%
2020/09/15	10	41.47	7	41.47	41.84	3	6,714	0.04%
2020/09/14	4	41.15	2	41.17	41.11	2	6,710	0.03%
2020/09/11	3	40.03	3	40.28	40.52	0	6,709	0.00%
2020/09/10	0	0.00	3	40.59	40.72	-3	6,690	-0.04%
2020/09/09	10	39.95	0	0.00	40.18	10	6,666	0.15%
2020/09/08	3	40.80	0	0.00	40.88	3	6,597	0.05%
2020/09/07	10	41.76	19	41.82	41.59	-9	6,579	-0.14%
2020/09/04	10	41.71	2	41.16	41.16	8	6,584	0.12%
2020/09/03	0	0.00	3	43.02	43.00	-3	6,531	-0.05%
2020/09/02	2	42.16	2	42.24	42.92	0	6,532	0.00%
2020/09/01	3	42.83	1	42.92	42.99	2	6,526	0.03%
2020/08/28	5	41.93	17	42.15	42.49	-12	6,465	-0.19%
2020/08/27	20	41.24	12	41.09	41.08	8	6,443	0.12%
2020/08/26	6	41.26	5	41.28	41.60	1	6,472	0.02%
2020/08/25	9	42.17	3	42.03	41.80	6	6,595	0.09%
2020/08/24	3	41.65	17	41.65	41.62	-14	6,592	-0.21%
2020/08/21	11	41.03	10	41.22	41.11	1	6,726	0.01%
2020/08/20	19	40.61	9	40.24	40.17	10	6,723	0.15%
2020/08/19	19	42.03	12	42.02	42.17	7	6,670	0.10%
2020/08/18	2	42.93	8	42.72	42.80	-6	6,671	-0.09%
2020/08/17	42	42.66	85	41.89	43.44	-43	6,742	-0.64%
2020/08/14	11	40.00	10	40.23	40.43	1	6,628	0.02%
2020/08/13	10	40.21	0	0.00	39.99	10	6,612	0.15%
2020/08/12	6	39.19	1	39.75	39.43	5	6,612	0.08%
2020/08/11	18	41.25	11	41.49	41.60	7	6,526	0.11%
2020/08/10	19	39.80	23	39.89	40.53	-4	6,546	-0.06%
2020/08/07	15	39.58	6	40.31	38.82	9	6,536	0.14%
2020/08/06	10	39.94	1	40.70	39.90	9	6,494	0.14%
2020/08/05	41	41.11	38	40.73	40.60	3	6,469	0.05%
2020/08/04	2	41.19	31	41.30	41.30	-29	6,461	-0.45%
2020/08/03	12	40.58	1	40.14	40.44	11	6,440	0.17%
2020/07/31	11	39.80	15	40.04	39.81	-4	6,403	-0.06%
2020/07/30	9	40.18	10	40.40	40.12	-1	6,427	-0.02%
2020/07/29	5	39.73	21	39.51	40.08	-16	6,451	-0.25%
2020/07/28	39	39.07	56	39.16	38.99	-17	6,408	-0.27%
2020/07/27	21	38.64	27	38.58	38.27	-6	6,288	-0.10%
2020/07/24	17	40.09	47	39.69	38.69	-30	6,293	-0.48%
2020/07/23	74	40.98	30	41.00	41.13	44	6,268	0.70%
2020/07/22	20	42.24	15	42.53	42.39	5	6,255	0.08%
2020/07/21	13	42.01	1	41.75	41.17	12	6,233	0.19%
2020/07/20	50	41.25	16	40.65	41.50	34	6,240	0.54%
2020/07/17	15	39.80	15	39.63	39.10	0	6,164	0.00%
2020/07/16	20	41.59	16	40.71	39.73	4	6,130	0.07%
2020/07/15	2	42.80	15	43.61	43.10	-13	6,044	-0.22%
2020/07/14	7	44.18	15	43.59	43.16	-8	6,095	-0.13%
2020/07/13	17	43.66	0	0.00	44.87	17	6,089	0.28%
2020/07/10	3	44.59	2	44.20	43.67	1	6,050	0.02%
2020/07/09	2	44.91	5	45.46	45.29	-3	6,024	-0.05%
2020/07/08	4	44.37	1	44.91	43.94	3	5,946	0.05%
2020/07/07	3	45.85	126	45.61	45.28	-123	5,849	-2.10%	大賣/鉅額交易
2020/07/06	23	41.06	67	40.76	42.20	-44	5,526	-0.80%
2020/07/03	26	37.20	64	37.45	37.54	-38	5,240	-0.73%
2020/07/02	8	35.79	33	36.20	36.36	-25	5,233	-0.48%
2020/07/01	40	34.91	77	34.90	34.96	-37	5,207	-0.71%
2020/06/30	2	33.10	12	33.25	33.32	-10	5,200	-0.19%
2020/06/29	5	32.79	25	33.17	32.41	-20	5,248	-0.38%
2020/06/24	6	33.05	2	33.04	33.11	4	5,398	0.07%
2020/06/23	4	32.26	5	32.61	32.64	-1	5,555	-0.02%
2020/06/22	3	32.76	4	32.89	32.72	-1	5,574	-0.02%
2020/06/19	2	32.67	2	32.30	32.67	0	5,745	0.00%
2020/06/18	0	0.00	6	31.91	31.96	-6	5,828	-0.10%
2020/06/17	0	0.00	12	31.46	31.38	-12	5,885	-0.20%
2020/06/16	7	31.65	0	0.00	31.72	7	5,986	0.12%
2020/06/15	0	0.00	20	31.39	31.01	-20	6,272	-0.32%
2020/06/12	8	31.22	1	31.69	31.75	7	6,358	0.11%
2020/06/11	0	0.00	10	31.98	31.90	-10	6,527	-0.15%
2020/06/10	10	32.68	12	32.76	32.72	-2	6,630	-0.03%
2020/06/08	0	0.00	2	32.79	32.43	-2	6,893	-0.03%
2020/06/04	2	32.46	49	32.16	32.14	-47	7,098	-0.66%
2020/06/03	36	32.60	10	32.51	32.29	26	7,245	0.36%
2020/06/02	9	31.61	14	31.76	32.03	-5	7,300	-0.07%
2020/06/01	1	30.40	17	31.37	31.60	-16	7,429	-0.22%
2020/05/29	0	0.00	1	30.12	29.97	-1	7,308	-0.01%
2020/05/28	18	29.74	15	30.42	29.91	3	7,396	0.04%
2020/05/27	13	29.81	4	30.01	29.78	9	7,367	0.12%
2020/05/25	2	29.00	2	29.13	29.14	0	7,470	0.00%
2020/05/22	20	29.72	12	30.11	29.06	8	7,590	0.11%
2020/05/21	3	30.82	15	30.85	30.70	-12	7,606	-0.16%
2020/05/20	0	0.00	5	30.74	30.72	-5	7,694	-0.06%
2020/05/19	6	30.65	0	0.00	30.57	6	7,753	0.08%
2020/05/18	1	29.92	3	30.26	30.36	-2	7,774	-0.03%
2020/05/15	41	29.84	7	29.95	30.00	34	7,819	0.43%
2020/05/14	20	30.18	80	30.18	30.10	-60	7,794	-0.77%
2020/05/13	11	30.45	1	30.53	30.53	10	7,825	0.13%
2020/05/12	2	30.45	22	30.62	30.71	-20	7,892	-0.25%
2020/05/11	24	31.04	6	31.06	30.78	18	7,927	0.23%
2020/05/08	18	30.76	6	30.45	30.86	12	7,967	0.15%
2020/05/07	7	29.80	13	29.84	29.87	-6	8,021	-0.07%
2020/05/06	17	28.91	6	29.35	29.78	11	8,049	0.14%
2020/05/05	6	28.14	3	28.16	28.19	3	8,030	0.04%
2020/05/04	39	28.04	30	27.98	27.98	9	8,178	0.11%
2020/04/30	9	30.49	9	30.80	30.35	0	8,249	0.00%
2020/04/29	33	29.87	12	29.97	29.92	21	8,487	0.25%
2020/04/28	8	29.42	32	29.20	29.68	-24	8,492	-0.28%
2020/04/27	6	29.08	9	29.05	29.17	-3	8,667	-0.03%
2020/04/24	1	28.31	71	28.36	28.31	-70	8,608	-0.81%
2020/04/23	8	28.73	8	28.78	28.66	0	8,583	0.00%
2020/04/22	5	28.16	2	28.10	28.32	3	8,570	0.04%
2020/04/21	10	27.78	10	27.78	27.76	0	8,614	0.00%
2020/04/20	13	28.43	41	28.51	28.70	-28	8,611	-0.33%
2020/04/17	33	28.55	22	28.54	28.93	11	8,612	0.13%
2020/04/16	5	27.57	7	27.79	27.91	-2	8,512	-0.02%
2020/04/15	10	28.13	25	28.17	27.95	-15	8,501	-0.18%
2020/04/14	6	27.92	1	27.84	27.99	5	8,531	0.06%
2020/04/13	14	27.52	10	27.37	27.37	4	8,531	0.05%
2020/04/10	10	27.73	1	28.19	27.67	9	8,593	0.10%
2020/04/09	0	0.00	5	27.77	27.56	-5	8,647	-0.06%
2020/04/08	37	27.67	1	27.77	27.65	36	8,820	0.41%
2020/04/07	42	28.02	32	28.12	27.91	10	8,794	0.11%
2020/04/06	16	27.56	17	27.62	27.60	-1	8,777	-0.01%
2020/04/01	3	26.42	7	26.55	26.85	-4	8,813	-0.05%
2020/03/31	9	26.97	36	27.03	26.75	-27	8,692	-0.31%
2020/03/30	60	26.28	28	26.14	26.58	32	8,592	0.37%
2020/03/27	8	27.19	42	27.09	26.88	-34	8,459	-0.40%
2020/03/26	14	26.25	8	26.67	26.85	6	8,320	0.07%
2020/03/25	5	26.46	27	26.39	26.53	-22	8,248	-0.27%
2020/03/24	17	24.80	8	24.87	24.73	9	8,099	0.11%
2020/03/23	28	23.31	6	23.80	23.60	22	8,064	0.27%
2020/03/20	41	24.70	54	24.80	24.66	-13	8,205	-0.16%
2020/03/19	61	23.60	44	23.29	23.10	17	8,122	0.21%
2020/03/18	9	26.44	5	26.66	25.90	4	8,016	0.05%
2020/03/17	48	26.16	40	26.58	26.00	8	7,930	0.10%
2020/03/16	36	28.61	32	28.38	27.69	4	7,721	0.05%
2020/03/13	86	28.19	18	27.91	29.42	68	7,589	0.90%
2020/03/12	20	30.26	36	30.17	30.08	-16	7,419	-0.22%
2020/03/11	21	31.78	15	32.13	31.40	6	7,374	0.08%
2020/03/10	18	31.91	27	31.89	31.96	-9	7,345	-0.12%
2020/03/09	97	30.88	19	30.51	30.28	78	7,180	1.09%
2020/03/06	23	33.54	33	33.49	33.16	-10	7,013	-0.14%
2020/03/05	6	32.77	18	32.91	34.07	-12	6,950	-0.17%
2020/03/04	15	32.10	66	32.20	32.07	-51	6,915	-0.74%
2020/03/03	28	32.21	9	32.34	31.96	19	6,904	0.28%
2020/03/02	36	30.48	31	30.81	31.73	5	6,901	0.07%
2020/02/27	14	31.90	20	31.92	31.80	-6	6,882	-0.09%
2020/02/26	33	31.32	73	31.48	32.15	-40	6,912	-0.58%
2020/02/25	30	31.60	9	31.71	31.49	21	6,939	0.30%
2020/02/24	19	32.74	14	32.20	32.38	5	6,951	0.07%
2020/02/21	18	33.23	20	33.12	33.36	-2	6,856	-0.03%
2020/02/20	16	32.47	40	32.58	32.78	-24	6,818	-0.35%
2020/02/19	48	32.13	19	32.21	32.44	29	6,809	0.43%
2020/02/18	8	32.12	53	32.20	31.85	-45	6,839	-0.66%
2020/02/17	1	32.30	10	31.98	32.36	-9	6,809	-0.13%
2020/02/14	24	31.45	2	31.59	31.62	22	7,437	0.30%
2020/02/13	18	31.56	2	31.86	31.30	16	7,528	0.21%
2020/02/12	5	31.48	8	31.41	31.53	-3	7,699	-0.04%
2020/02/11	28	31.43	79	31.25	31.57	-51	7,755	-0.66%
2020/02/10	14	30.27	16	30.20	30.40	-2	7,749	-0.03%
2020/02/07	24	30.17	18	30.35	30.26	6	7,757	0.08%
2020/02/06	70	30.54	87	30.52	30.59	-17	7,930	-0.21%
2020/02/05	30	30.05	31	30.03	29.95	-1	8,028	-0.01%
2020/02/04	41	28.55	40	28.34	29.06	1	8,000	0.01%
2020/02/03	63	27.86	76	28.09	28.49	-13	7,879	-0.16%
2020/01/31	6	29.00	9	29.03	28.82	-3	7,650	-0.04%
2020/01/30	71	29.69	6	28.83	28.49	65	7,631	0.85%
2020/01/20	24	36.68	40	36.76	36.59	-16	7,445	-0.21%
2020/01/17	18	36.44	3	36.64	36.32	15	7,549	0.20%
2020/01/16	17	36.64	0	0.00	36.33	17	7,596	0.22%
2020/01/15	63	36.94	44	36.67	36.60	19	7,598	0.25%
2020/01/14	15	37.81	16	37.73	37.51	-1	7,608	-0.01%
2020/01/13	23	37.15	90	37.18	37.19	-67	7,623	-0.88%
2020/01/10	21	37.04	18	36.94	36.85	3	7,689	0.04%
2020/01/09	16	36.88	24	36.89	36.91	-8	7,713	-0.10%
2020/01/08	1	36.20	74	36.26	36.20	-73	7,834	-0.93%
2020/01/07	41	36.70	27	36.78	36.86	14	7,812	0.18%
2020/01/06	46	36.84	28	36.94	36.87	18	8,240	0.22%
2020/01/03	24	37.40	190	37.51	36.89	-166	8,274	-2.01%	大賣/鉅額交易
2020/01/02	103	37.37	71	37.50	37.23	32	8,253	0.39%	大買/
2019/12/31	16	36.34	16	36.18	36.17	0	8,044	0.00%
2019/12/30	5	36.25	15	36.42	36.47	-10	8,009	-0.12%
2019/12/27	72	35.86	23	35.88	35.97	49	7,947	0.62%
2019/12/26	10	35.20	1	35.18	35.18	9	7,868	0.11%
2019/12/25	1	34.92	7	34.95	34.95	-6	7,906	-0.08%
2019/12/24	56	35.04	21	35.07	35.11	35	7,969	0.44%
2019/12/23	21	35.62	64	35.61	35.38	-43	7,998	-0.54%
2019/12/20	7	35.92	7	36.10	35.96	0	7,976	0.00%
2019/12/19	10	36.00	29	36.03	35.83	-19	8,010	-0.24%
2019/12/18	7	36.14	6	36.20	36.23	1	8,126	0.01%
2019/12/17	19	35.65	53	35.35	36.29	-34	8,095	-0.42%
2019/12/16	41	35.09	25	34.92	34.91	16	7,922	0.20%
2019/12/13	25	34.74	56	34.91	34.98	-31	7,924	-0.39%
2019/12/11	5	33.93	6	33.91	34.00	-1	7,835	-0.01%
2019/12/10	5	33.73	6	33.88	33.92	-1	7,912	-0.01%
2019/12/09	10	33.95	3	34.20	33.88	7	8,043	0.09%
2019/12/06	0	0.00	5	33.87	33.93	-5	8,097	-0.06%
2019/12/05	21	33.47	13	33.60	33.36	8	8,139	0.10%
2019/12/04	14	32.95	17	33.22	33.25	-3	8,203	-0.04%
2019/12/03	32	33.02	5	32.97	33.16	27	8,551	0.32%
2019/12/02	2	33.01	37	33.22	33.01	-35	8,660	-0.40%
2019/11/29	44	33.17	64	33.29	32.62	-20	8,665	-0.23%
2019/11/28	1	34.02	6	34.26	33.87	-5	8,627	-0.06%
2019/11/27	6	34.20	1	34.30	34.21	5	8,667	0.06%
2019/11/26	11	34.36	26	34.41	34.37	-15	8,691	-0.17%
2019/11/25	26	33.84	16	33.94	34.08	10	8,730	0.11%
2019/11/22	29	34.04	9	34.61	33.94	20	8,747	0.23%
2019/11/21	58	34.26	0	0.00	34.25	58	8,757	0.66%
2019/11/20	35	35.04	35	35.13	34.95	0	8,810	0.00%
2019/11/19	4	35.48	15	35.31	35.37	-11	8,871	-0.12%
2019/11/18	24	34.70	26	34.77	35.04	-2	8,861	-0.02%
2019/11/15	6	34.76	2	35.06	34.74	4	8,896	0.04%
2019/11/14	8	34.93	7	34.89	34.87	1	8,966	0.01%
2019/11/13	28	34.70	20	34.69	34.72	8	9,065	0.09%
2019/11/12	31	34.96	51	35.18	34.91	-20	8,512	-0.23%
2019/11/11	62	35.47	24	35.30	35.25	38	8,463	0.45%
2019/11/08	49	36.78	26	36.81	36.44	23	8,302	0.28%
2019/11/07	15	36.44	23	36.69	36.41	-8	8,278	-0.10%
2019/11/06	30	36.79	39	36.72	36.73	-9	8,330	-0.11%
2019/11/05	23	36.58	103	36.71	37.32	-80	8,375	-0.96%	大賣/
2019/11/04	9	36.29	47	36.28	36.39	-38	8,444	-0.45%
2019/11/01	21	35.24	15	35.25	35.76	6	8,470	0.07%
2019/10/31	2	34.74	1	34.73	34.71	1	8,502	0.01%
2019/10/30	20	34.73	18	34.84	34.60	2	8,690	0.02%
2019/10/29	3	35.16	6	35.19	35.13	-3	8,843	-0.03%
2019/10/28	12	34.93	27	35.01	35.05	-15	8,975	-0.17%
2019/10/25	23	34.48	19	34.70	34.52	4	9,011	0.04%
2019/10/24	23	34.81	17	34.90	34.60	6	9,003	0.07%
2019/10/23	18	34.88	17	34.80	34.92	1	9,126	0.01%
2019/10/22	31	35.02	17	34.90	34.79	14	9,412	0.15%
2019/10/21	15	34.76	14	35.03	35.00	1	9,432	0.01%
2019/10/18	16	35.53	5	36.06	35.20	11	9,501	0.12%
2019/10/17	1	35.69	1	35.98	35.69	0	9,576	0.00%
2019/10/16	48	35.90	36	36.15	35.58	12	9,671	0.12%
2019/10/15	52	35.90	60	35.80	35.76	-8	9,587	-0.08%
2019/10/14	27	35.74	77	35.93	35.93	-50	9,667	-0.52%
2019/10/09	26	33.64	5	34.07	33.94	21	9,462	0.22%
2019/10/08	2	33.67	30	34.14	34.32	-28	9,550	-0.29%
2019/10/07	18	32.98	8	32.92	32.92	10	9,543	0.10%
2019/10/04	5	33.12	4	32.98	33.09	1	9,604	0.01%
2019/10/03	14	32.89	6	32.84	32.80	8	9,714	0.08%
2019/10/02	11	33.30	7	33.38	33.42	4	9,903	0.04%
2019/10/01	8	33.74	10	33.66	33.62	-2	9,976	-0.02%
2019/09/27	26	34.11	26	34.06	34.05	0	10,081	0.00%
2019/09/26	27	34.48	21	34.63	34.33	6	10,113	0.06%
2019/09/25	27	34.15	11	34.32	34.37	16	10,104	0.16%
2019/09/24	7	34.35	13	34.53	34.63	-6	10,460	-0.06%
2019/09/23	41	34.17	21	34.05	33.94	20	10,462	0.19%
2019/09/20	7	34.88	18	34.96	35.02	-11	10,460	-0.11%
2019/09/19	12	34.82	9	34.84	34.47	3	10,524	0.03%
2019/09/18	11	34.56	18	34.75	34.75	-7	10,742	-0.07%
2019/09/17	28	34.83	36	34.75	34.56	-8	10,809	-0.07%
2019/09/16	31	35.38	58	35.41	35.22	-27	10,886	-0.25%
2019/09/12	10	35.34	31	35.30	35.42	-21	11,191	-0.19%
2019/09/11	37	34.99	5	34.90	34.95	32	11,382	0.28%
2019/09/10	13	35.36	9	35.27	35.19	4	11,317	0.04%
2019/09/09	12	36.00	45	35.78	35.66	-33	11,347	-0.29%
2019/09/06	20	35.40	28	35.43	35.39	-8	11,311	-0.07%
2019/09/05	12	35.13	56	35.41	35.59	-44	11,300	-0.39%
2019/09/04	32	34.19	8	34.26	34.20	24	11,011	0.22%
2019/09/03	10	33.86	8	33.88	33.68	2	11,179	0.02%
2019/09/02	4	33.64	24	33.93	34.01	-20	11,357	-0.18%
2019/08/30	12	33.65	9	33.57	33.42	3	11,350	0.03%
2019/08/29	32	32.67	20	32.77	32.90	12	11,439	0.10%
2019/08/28	44	33.27	3	33.38	33.08	41	11,517	0.36%
2019/08/27	18	33.80	30	33.57	33.66	-12	11,540	-0.10%
2019/08/26	40	32.66	19	32.90	32.68	21	11,584	0.18%
2019/08/23	16	33.58	45	33.76	33.90	-29	11,622	-0.25%
2019/08/22	14	33.29	8	33.05	32.90	6	11,527	0.05%
2019/08/21	11	33.15	5	33.08	33.16	6	11,614	0.05%
2019/08/20	11	33.03	8	33.18	33.23	3	11,777	0.03%
2019/08/19	15	32.18	55	32.62	32.79	-40	11,764	-0.34%
2019/08/16	4	31.66	31	31.84	32.13	-27	11,835	-0.23%
2019/08/15	33	30.89	18	31.16	31.27	15	11,810	0.13%
2019/08/14	18	31.79	19	32.05	31.56	-1	11,872	-0.01%
2019/08/13	6	31.19	0	0.00	31.18	6	11,947	0.05%
2019/08/12	4	31.15	11	31.48	31.35	-7	12,035	-0.06%
2019/08/08	14	30.83	13	30.88	31.12	1	12,113	0.01%
2019/08/07	18	30.49	31	30.45	30.38	-13	12,084	-0.11%
2019/08/06	74	29.86	38	30.10	30.75	36	12,189	0.30%
2019/08/05	32	31.33	26	31.50	31.47	6	12,056	0.05%
2019/08/02	41	31.70	10	32.06	31.98	31	12,231	0.25%
2019/08/01	41	33.55	16	33.73	33.20	25	12,430	0.20%
2019/07/31	3	34.27	8	34.37	34.09	-5	12,331	-0.04%
2019/07/30	21	34.92	9	34.87	34.84	12	12,317	0.10%
2019/07/29	10	34.36	5	34.43	34.37	5	12,843	0.04%
2019/07/26	15	34.35	10	34.41	34.49	5	12,806	0.04%
2019/07/25	10	34.15	21	34.18	34.19	-11	12,719	-0.09%
2019/07/24	45	33.64	18	34.04	33.86	27	12,742	0.21%
2019/07/23	58	33.45	33	33.23	33.23	25	12,666	0.20%
2019/07/22	11	33.43	12	33.79	33.70	-1	12,815	-0.01%
2019/07/19	0	0.00	16	33.49	33.47	-16	12,753	-0.13%
2019/07/18	25	32.86	14	32.82	32.78	11	12,921	0.09%
2019/07/17	22	33.09	18	33.22	33.22	4	12,906	0.03%
2019/07/16	9	33.42	3	33.44	33.21	6	13,177	0.05%
2019/07/15	62	32.99	38	33.47	33.74	24	13,258	0.18%
2019/07/12	20	33.48	24	33.85	33.89	-4	13,111	-0.03%
2019/07/11	17	33.61	27	33.78	33.43	-10	13,161	-0.08%
2019/07/10	41	33.30	16	33.26	33.24	25	13,359	0.19%
2019/07/09	29	33.45	3	33.35	33.04	26	13,600	0.19%
2019/07/08	25	33.71	20	33.37	33.45	5	13,620	0.04%
2019/07/05	25	34.43	38	34.60	34.84	-13	13,671	-0.10%
2019/07/04	10	34.70	3	34.59	34.43	7	13,741	0.05%
2019/07/03	17	34.85	21	35.02	34.96	-4	13,852	-0.03%
2019/07/02	14	35.12	3	35.32	35.05	11	14,244	0.08%
2019/07/01	12	34.91	62	34.98	35.31	-50	14,464	-0.35%
2019/06/28	13	33.23	39	33.24	33.17	-26	14,579	-0.18%
2019/06/27	34	33.39	41	33.58	33.48	-7	15,176	-0.05%
2019/06/26	24	32.69	46	32.57	32.64	-22	15,499	-0.14%
2019/06/25	35	32.67	59	32.45	32.30	-24	15,520	-0.15%
2019/06/24	36	33.27	143	33.65	33.60	-107	15,436	-0.69%	大賣/鉅額交易
2019/06/21	80	33.77	66	33.45	33.32	14	15,542	0.09%
2019/06/20	45	32.84	206	33.21	33.32	-161	15,625	-1.03%	大賣/鉅額交易
2019/06/19	47	32.14	28	32.09	32.19	19	15,493	0.12%
2019/06/18	4	30.46	5	30.68	30.49	-1	15,388	-0.01%
2019/06/17	13	30.24	12	30.66	30.44	1	15,625	0.01%
2019/06/14	30	30.53	46	30.84	30.66	-16	15,808	-0.10%
2019/06/13	48	30.26	39	30.48	30.40	9	16,003	0.06%
2019/06/12	41	30.60	47	30.61	30.56	-6	16,395	-0.04%
2019/06/11	65	30.58	100	30.42	30.73	-35	16,570	-0.21%
2019/06/10	38	29.65	66	29.44	29.68	-28	16,485	-0.17%
2019/06/06	31	28.75	8	28.97	28.79	23	16,487	0.14%
2019/06/05	34	29.27	118	29.46	29.19	-84	16,635	-0.50%	大賣/
2019/06/04	67	28.83	13	28.85	28.68	54	16,965	0.32%
2019/06/03	22	29.16	37	29.31	29.21	-15	17,214	-0.09%
2019/05/31	50	29.09	45	29.36	29.15	5	17,408	0.03%
2019/05/30	60	29.29	47	29.17	28.98	13	17,726	0.07%
2019/05/29	34	29.00	32	29.22	29.52	2	18,187	0.01%
2019/05/28	87	29.46	65	29.38	29.68	22	18,359	0.12%
2019/05/27	61	27.99	56	28.41	28.64	5	18,701	0.03%
2019/05/24	25	28.48	41	28.74	28.47	-16	19,217	-0.08%
2019/05/23	44	28.18	71	28.36	28.31	-27	19,321	-0.14%
2019/05/22	24	29.10	24	29.06	28.96	0	19,222	0.00%
2019/05/21	21	29.24	67	29.21	29.31	-46	19,219	-0.24%
2019/05/20	53	28.84	33	29.21	28.40	20	19,319	0.10%
2019/05/17	29	29.57	17	30.20	29.20	12	19,310	0.06%
2019/05/16	54	29.77	65	30.04	30.04	-11	19,321	-0.06%
2019/05/15	34	29.60	30	29.50	30.02	4	19,430	0.02%
2019/05/14	54	28.10	45	28.76	29.25	9	19,498	0.05%
2019/05/13	34	29.04	589	29.00	28.79	-555	19,418	-2.86%	大賣/鉅額交易
2019/05/10	629	29.18	86	29.34	29.11	543	19,712	2.75%	大買/鉅額交易
2019/05/09	75	28.56	43	28.50	28.41	32	19,430	0.16%
2019/05/08	15	29.76	8	29.84	29.78	7	19,165	0.04%
2019/05/07	18	30.49	16	30.59	30.09	2	19,249	0.01%
2019/05/06	110	30.64	609	29.98	29.85	-499	19,314	-2.58%	大買/大賣/鉅額交易
2019/05/03	30	33.09	24	33.29	33.44	6	18,768	0.03%
2019/05/02	16	33.30	14	33.49	33.42	2	18,789	0.01%
2019/04/30	63	33.29	59	33.61	33.59	4	18,929	0.02%
2019/04/29	17	33.46	23	33.57	34.05	-6	18,963	-0.03%
2019/04/26	26	32.70	19	32.79	33.20	7	19,028	0.04%
2019/04/25	22	34.05	22	34.05	34.04	0	19,019	0.00%
2019/04/24	47	34.47	44	34.47	34.19	3	19,088	0.02%
2019/04/23	21	34.48	5	34.34	34.62	16	18,978	0.08%
2019/04/22	57	34.83	35	35.99	34.19	22	18,935	0.12%
2019/04/19	45	35.36	35	35.44	35.40	10	18,720	0.05%
2019/04/18	29	35.00	34	35.01	34.98	-5	18,674	-0.03%
2019/04/17	62	35.30	46	35.37	35.49	16	18,784	0.09%
2019/04/16	95	33.78	53	34.48	35.05	42	18,635	0.23%
2019/04/15	59	34.54	86	34.66	34.49	-27	18,513	-0.15%
2019/04/12	18	33.09	87	32.83	33.02	-69	18,484	-0.37%
2019/04/11	37	34.19	39	34.14	33.44	-2	18,448	-0.01%
2019/04/10	14	34.10	22	34.21	34.49	-8	18,387	-0.04%
2019/04/09	31	34.11	104	34.35	34.26	-73	18,316	-0.40%	大賣/
2019/04/08	62	34.23	215	34.12	33.51	-153	18,225	-0.84%	大賣/鉅額交易
2019/04/03	11	32.49	43	32.34	32.39	-32	17,831	-0.18%
2019/04/02	108	32.50	195	32.50	32.40	-87	17,777	-0.49%	大買/大賣/
2019/04/01	34	32.26	114	32.27	32.39	-80	17,386	-0.46%	大賣/
2019/03/29	64	30.57	160	30.24	30.84	-96	16,770	-0.57%	大賣/
2019/03/28	25	28.62	34	28.92	28.91	-9	16,592	-0.05%
2019/03/27	74	28.67	113	29.16	29.05	-39	16,910	-0.23%	大賣/
2019/03/26	82	28.87	55	28.52	28.50	27	16,892	0.16%
2019/03/25	79	28.95	38	29.08	28.94	41	17,083	0.24%
2019/03/22	45	30.33	24	29.77	29.98	21	17,033	0.12%
2019/03/21	95	30.43	90	30.48	30.47	5	16,950	0.03%
2019/03/20	90	30.47	62	30.55	30.09	28	17,190	0.16%
2019/03/19	60	30.74	59	30.74	30.72	1	17,024	0.01%
2019/03/18	10	30.18	38	30.17	30.50	-28	16,831	-0.17%
2019/03/15	58	29.10	68	29.36	29.35	-10	16,873	-0.06%
2019/03/14	58	29.01	39	28.91	28.85	19	16,459	0.12%
2019/03/13	37	28.45	40	28.60	28.87	-3	16,590	-0.02%
2019/03/12	56	29.06	22	29.10	29.17	34	16,687	0.20%
2019/03/11	114	28.14	28	27.93	28.17	86	16,653	0.52%	大買/
2019/03/08	154	28.39	78	28.40	28.12	76	16,947	0.45%	大買/
2019/03/07	36	30.29	65	30.10	29.74	-29	16,656	-0.17%
2019/03/06	42	30.91	32	30.96	30.93	10	16,448	0.06%
2019/03/05	22	31.09	38	31.23	30.99	-16	16,341	-0.10%
2019/03/04	16	31.74	95	31.19	31.97	-79	16,049	-0.49%
2019/02/27	28	29.14	40	29.43	29.86	-12	15,608	-0.08%
2019/02/26	80	29.59	93	29.65	29.24	-13	15,523	-0.08%
2019/02/25	101	27.86	176	27.95	28.61	-75	15,191	-0.49%	大買/大賣/
2019/02/22	58	25.75	146	25.84	25.85	-88	14,643	-0.60%	大賣/
2019/02/21	56	26.54	20	26.47	26.65	36	14,648	0.25%
2019/02/20	16	26.23	32	26.19	26.07	-16	14,667	-0.11%
2019/02/19	30	26.29	33	26.31	25.97	-3	14,831	-0.02%
2019/02/18	51	25.72	7	25.86	25.95	44	14,689	0.30%
2019/02/15	10	25.49	77	25.69	25.11	-67	14,709	-0.46%
2019/02/14	34	26.06	21	26.07	26.10	13	14,796	0.09%
2019/02/13	1	25.61	155	25.56	25.59	-154	14,761	-1.04%	大賣/鉅額交易
2019/02/12	18	25.26	117	25.28	25.21	-99	14,906	-0.66%	大賣/
2019/02/11	8	24.60	53	24.54	25.02	-45	14,987	-0.30%
2019/01/30	13	23.64	18	23.73	23.66	-5	14,766	-0.03%
2019/01/29	3	23.22	42	23.31	23.63	-39	14,892	-0.26%
2019/01/28	18	23.80	4	23.89	23.55	14	15,051	0.09%
2019/01/25	8	23.37	73	23.20	23.57	-65	15,417	-0.42%
2019/01/24	44	22.62	51	22.77	22.72	-7	15,466	-0.05%
2019/01/23	4	22.63	19	22.63	22.45	-15	15,654	-0.10%
2019/01/22	14	22.67	56	22.66	22.46	-42	15,980	-0.26%
2019/01/21	38	23.07	15	22.96	23.06	23	16,401	0.14%
2019/01/18	18	22.49	69	22.56	22.62	-51	16,455	-0.31%
2019/01/17	8	22.35	21	22.27	22.28	-13	16,538	-0.08%
2019/01/16	3	22.01	256	22.01	22.04	-253	16,713	-1.51%	大賣/鉅額交易
2019/01/15	41	21.65	120	21.73	21.74	-79	16,924	-0.47%	大賣/
2019/01/14	33	21.28	88	21.46	21.16	-55	17,286	-0.32%
2019/01/11	161	21.33	106	21.49	21.48	55	17,553	0.31%	大買/大賣/
2019/01/10	78	21.21	54	21.37	21.32	24	17,741	0.14%
2019/01/09	7	21.33	207	21.29	21.59	-200	17,779	-1.12%	大賣/鉅額交易
2019/01/08	97	20.68	0	0.00	20.60	97	17,737	0.55%
2019/01/07	107	20.91	59	20.99	20.66	48	17,828	0.27%	大買/
2019/01/04	67	20.42	150	20.45	20.51	-83	17,883	-0.46%	大賣/
2019/01/03	17	19.88	154	19.85	19.86	-137	18,006	-0.76%	大賣/鉅額交易
2019/01/02	89	19.77	13	20.02	19.66	76	18,187	0.42%
2018/12/28	37	20.40	100	20.55	20.46	-63	18,282	-0.34%
2018/12/27	184	20.45	86	20.52	20.28	98	18,287	0.54%	大買/
2018/12/26	77	20.18	30	20.13	19.96	47	18,277	0.26%
2018/12/25	74	19.85	69	20.01	19.83	5	18,290	0.03%
2018/12/24	13	20.51	36	20.31	20.52	-23	18,188	-0.13%
2018/12/22	27	20.08	27	20.11	20.01	0	18,089	0.00%
2018/12/21	56	20.53	14	20.56	20.43	42	18,334	0.23%
2018/12/20	103	21.52	59	21.54	21.00	44	18,265	0.24%	大買/
2018/12/19	26	22.38	2	22.64	22.30	24	18,170	0.13%
2018/12/18	124	22.52	104	22.66	22.45	20	18,176	0.11%	大買/大賣/
2018/12/17	162	23.10	5	23.01	23.03	157	18,066	0.87%	大買/鉅額交易
2018/12/14	37	23.24	5	23.30	23.25	32	18,015	0.18%
2018/12/13	11	23.55	123	23.20	23.76	-112	18,297	-0.61%	大賣/鉅額交易
2018/12/12	2	22.86	18	22.98	22.92	-16	17,997	-0.09%
2018/12/11	4	22.69	38	22.60	22.59	-34	17,953	-0.19%
2018/12/10	391	22.59	361	22.42	22.39	30	18,035	0.17%	大買/大賣/
2018/12/07	60	23.24	18	23.25	23.18	42	17,983	0.23%
2018/12/06	79	23.34	70	23.19	23.15	9	18,207	0.05%
2018/12/05	27	23.83	46	24.02	24.10	-19	17,981	-0.11%
2018/12/04	180	24.44	158	24.35	24.22	22	17,773	0.12%	大買/大賣/
2018/12/03	157	24.44	298	24.64	24.53	-141	17,841	-0.79%	大買/大賣/鉅額交易
2018/11/30	58	22.89	19	23.13	22.90	39	17,478	0.22%
2018/11/29	98	23.46	29	23.46	23.01	69	17,411	0.40%
2018/11/28	14	22.84	43	22.91	23.15	-29	17,266	-0.17%
2018/11/27	25	22.84	17	22.93	22.95	8	17,109	0.05%
2018/11/26	15	22.97	28	23.05	22.94	-13	17,065	-0.08%
2018/11/23	75	23.19	77	23.21	22.97	-2	16,983	-0.01%
2018/11/22	109	23.42	1	23.93	23.28	108	16,851	0.64%	大買/鉅額交易
2018/11/21	43	23.31	38	23.75	23.72	5	16,767	0.03%
2018/11/20	29	23.89	9	24.03	23.72	20	16,774	0.12%
2018/11/19	10	24.29	26	24.33	24.38	-16	16,652	-0.10%
2018/11/16	25	24.13	61	24.14	24.12	-36	16,657	-0.22%
2018/11/15	27	23.60	6	23.63	23.78	21	16,517	0.13%
2018/11/14	29	23.79	12	24.02	23.70	17	16,651	0.10%
2018/11/13	26	23.13	13	23.85	24.04	13	16,628	0.08%
2018/11/12	68	23.42	104	23.46	23.58	-36	16,600	-0.22%	大賣/
2018/11/09	182	23.72	70	24.39	23.53	112	16,732	0.67%	大買/鉅額交易
2018/11/08	37	24.99	28	25.09	24.78	9	16,617	0.05%
2018/11/07	22	24.99	38	25.07	24.97	-16	16,488	-0.10%
2018/11/06	19	24.64	4	24.34	24.37	15	16,455	0.09%
2018/11/05	59	25.07	14	25.36	24.94	45	16,344	0.28%
2018/11/02	23	25.19	16	25.64	25.53	7	16,276	0.04%
2018/11/01	13	24.62	284	24.65	24.70	-271	15,832	-1.71%	大賣/鉅額交易
2018/10/31	23	23.47	86	23.72	23.80	-63	15,701	-0.40%
2018/10/30	256	23.35	215	23.07	23.73	41	15,582	0.26%	大買/大賣/
2018/10/29	340	23.71	117	23.38	23.13	223	15,305	1.46%	大買/大賣/鉅額交易
2018/10/26	181	24.95	76	24.83	24.52	105	15,280	0.69%	大買/鉅額交易
2018/10/25	241	24.08	53	24.33	24.16	188	15,225	1.23%	大買/鉅額交易
2018/10/24	165	25.01	55	25.50	25.29	110	14,924	0.74%	大買/鉅額交易
2018/10/23	119	25.75	26	25.69	25.30	93	14,636	0.64%	大買/
2018/10/22	51	25.04	106	25.48	26.51	-55	14,372	-0.38%	大賣/
2018/10/19	215	22.97	182	22.88	23.65	33	13,960	0.24%	大買/大賣/
2018/10/18	142	23.48	179	23.49	23.20	-37	13,805	-0.27%	大買/大賣/
2018/10/17	119	24.15	60	24.38	23.65	59	13,835	0.43%	大買/
2018/10/16	142	23.97	139	24.20	24.12	3	14,013	0.02%	大買/大賣/
2018/10/15	81	23.82	65	24.19	23.78	16	14,179	0.11%
2018/10/12	80	23.55	18	23.69	24.22	62	14,093	0.44%
2018/10/11	70	23.67	23	23.59	23.29	47	13,951	0.34%
2018/10/09	24	25.05	10	25.20	25.22	14	13,683	0.10%
2018/10/08	33	25.86	22	25.95	25.60	11	13,570	0.08%
2018/10/05	43	25.58	46	25.46	25.54	-3	13,426	-0.02%
2018/10/04	26	25.89	34	26.00	25.85	-8	13,580	-0.06%
2018/10/03	24	26.80	2	26.99	26.65	22	13,679	0.16%
2018/10/02	13	27.17	20	27.02	26.91	-7	13,711	-0.05%
2018/10/01	5	27.64	9	27.70	27.75	-4	13,844	-0.03%
2018/09/28	21	27.56	15	27.80	27.86	6	14,132	0.04%
2018/09/27	35	27.18	31	27.39	27.20	4	14,084	0.03%
2018/09/26	21	27.27	23	27.28	27.90	-2	14,005	-0.01%
2018/09/25	20	26.79	0	0.00	26.56	20	14,343	0.14%
2018/09/21	30	26.22	29	26.55	26.89	1	14,446	0.01%
2018/09/20	12	25.65	14	25.70	25.57	-2	14,412	-0.01%
2018/09/19	2	24.98	89	25.03	25.63	-87	14,631	-0.59%
2018/09/18	21	24.01	109	23.74	24.06	-88	14,663	-0.60%	大賣/
2018/09/17	10	23.95	13	23.96	23.94	-3	15,147	-0.02%
2018/09/14	123	24.28	108	24.33	24.28	15	15,223	0.10%	大買/大賣/
2018/09/13	89	23.62	131	23.77	23.54	-42	15,393	-0.27%	大賣/
2018/09/12	76	23.46	10	23.35	23.35	66	15,288	0.43%
2018/09/11	14	23.98	1	24.25	23.95	13	15,307	0.08%
2018/09/10	5	24.14	65	24.18	24.21	-60	15,480	-0.39%
2018/09/07	25	24.16	7	24.38	24.46	18	15,519	0.12%
2018/09/06	53	24.60	0	0.00	24.45	53	15,403	0.34%
2018/09/05	0	0.00	9	25.72	25.26	-9	15,285	-0.06%
2018/09/04	9	25.32	3	25.50	25.64	6	15,313	0.04%
2018/09/03	40	25.22	50	25.16	25.04	-10	15,415	-0.06%
2018/08/31	22	25.42	62	25.56	25.68	-40	15,604	-0.26%
2018/08/30	64	26.12	82	25.71	25.73	-18	15,671	-0.11%
2018/08/29	125	26.27	29	26.21	26.20	96	15,693	0.61%	大買/
2018/08/28	4	26.66	37	26.79	26.43	-33	15,779	-0.21%
2018/08/27	1	26.42	27	26.08	26.42	-26	15,909	-0.16%
2018/08/24	25	25.15	7	25.32	25.34	18	15,858	0.11%
2018/08/23	55	25.13	51	25.21	25.19	4	16,004	0.02%
2018/08/22	7	25.15	40	25.24	25.14	-33	16,197	-0.20%
2018/08/21	15	24.92	36	25.04	25.33	-21	16,306	-0.13%
2018/08/20	2	24.09	3	24.28	23.78	-1	16,217	-0.01%
2018/08/17	58	24.61	50	24.49	23.94	8	16,136	0.05%
2018/08/16	40	24.05	33	24.53	24.59	7	16,030	0.04%
2018/08/15	11	24.68	17	25.07	24.49	-6	15,831	-0.04%
2018/08/14	5	25.69	104	25.70	25.25	-99	15,823	-0.63%	大賣/
2018/08/13	126	25.14	19	25.70	25.28	107	15,947	0.67%	大買/鉅額交易
2018/08/10	2	26.47	21	26.48	26.01	-19	15,938	-0.12%
2018/08/09	4	25.93	14	26.15	26.26	-10	15,996	-0.06%
2018/08/08	3	25.48	5	25.88	25.43	-2	15,934	-0.01%
2018/08/07	4	25.23	2	24.89	25.27	2	16,002	0.01%
2018/08/06	33	24.94	25	25.22	24.69	8	15,987	0.05%
2018/08/03	15	24.92	2	25.30	24.97	13	15,947	0.08%
2018/08/02	75	25.68	31	25.76	24.80	44	16,072	0.27%
2018/08/01	8	27.90	6	28.07	27.38	2	15,739	0.01%
2018/07/31	3	27.60	2	27.65	27.60	1	15,867	0.01%
2018/07/30	12	27.49	11	27.45	27.44	1	15,976	0.01%
2018/07/27	6	27.62	3	27.48	27.64	3	15,943	0.02%
2018/07/26	65	27.93	66	27.88	27.70	-1	15,964	-0.01%
2018/07/25	16	28.44	7	28.63	28.20	9	15,950	0.06%
2018/07/24	41	28.40	62	28.37	28.37	-21	15,858	-0.13%
2018/07/23	33	26.65	39	26.98	27.22	-6	15,831	-0.04%
2018/07/20	11	25.25	12	25.64	26.07	-1	15,806	-0.01%
2018/07/19	10	25.65	0	0.00	25.66	10	15,575	0.06%
2018/07/17	2	25.71	61	25.51	25.42	-59	15,859	-0.37%
2018/07/16	4	26.17	1	26.57	25.83	3	15,856	0.02%
2018/07/13	3	26.63	13	26.68	26.62	-10	15,827	-0.06%
2018/07/12	10	26.21	29	26.11	26.81	-19	16,016	-0.12%
2018/07/11	41	25.26	20	25.34	25.50	21	15,910	0.13%
2018/07/10	12	26.47	39	26.38	25.90	-27	16,051	-0.17%
2018/07/09	18	25.91	53	25.87	26.05	-35	16,113	-0.22%
2018/07/06	177	24.54	124	24.29	25.06	53	16,072	0.33%	大買/大賣/
2018/07/05	35	24.20	56	24.38	23.93	-21	16,026	-0.13%
2018/07/04	63	24.36	4	24.55	24.41	59	15,904	0.37%
2018/07/03	141	24.61	226	24.22	24.36	-85	15,931	-0.53%	大買/大賣/
2018/07/02	16	26.04	4	25.88	25.20	12	15,517	0.08%
2018/06/29	87	25.99	81	26.18	26.52	6	15,453	0.04%
2018/06/28	62	25.88	32	25.66	25.99	30	15,209	0.20%
2018/06/27	37	26.83	15	26.96	26.24	22	15,029	0.15%
2018/06/26	67	27.60	103	27.65	27.55	-36	14,971	-0.24%	大賣/
2018/06/25	9	29.20	4	29.43	28.96	5	14,729	0.03%
2018/06/22	84	29.11	54	29.02	29.11	30	14,882	0.20%
2018/06/21	12	29.85	13	29.82	29.85	-1	14,898	-0.01%
2018/06/20	122	29.39	150	29.23	29.85	-28	15,276	-0.18%	大買/大賣/
2018/06/19	21	29.97	118	30.40	29.92	-97	15,384	-0.63%	大賣/
2018/06/15	1	31.20	7	31.44	31.17	-6	15,170	-0.04%
2018/06/14	7	31.05	22	31.34	30.99	-15	15,109	-0.10%
2018/06/13	5	31.45	5	31.29	31.27	0	15,151	0.00%
2018/06/12	1	31.23	30	31.37	31.49	-29	15,175	-0.19%
2018/06/11	3	30.55	175	30.63	30.72	-172	15,149	-1.14%	大賣/鉅額交易
2018/06/08	22	31.07	8	30.71	30.63	14	15,141	0.09%
2018/06/07	28	31.90	24	31.85	31.65	4	14,981	0.03%
2018/06/06	21	31.74	234	31.84	31.56	-213	15,005	-1.42%	大賣/鉅額交易
2018/06/05	42	31.52	18	31.53	31.76	24	14,971	0.16%
2018/06/04	23	31.18	34	31.11	31.33	-11	14,982	-0.07%
2018/06/01	31	30.35	155	30.38	30.12	-124	15,006	-0.83%	大賣/鉅額交易
2018/05/31	152	29.58	94	29.81	30.40	58	15,083	0.38%	大買/
2018/05/30	196	29.36	38	29.15	29.50	158	15,081	1.05%	大買/鉅額交易
2018/05/29	68	30.29	154	30.11	30.09	-86	15,018	-0.57%	大賣/
2018/05/28	60	30.59	4	30.65	30.63	56	15,089	0.37%
2018/05/25	76	30.43	21	30.43	30.50	55	15,253	0.36%
2018/05/24	156	30.81	86	30.74	30.63	70	15,339	0.46%	大買/
2018/05/23	253	31.21	20	31.32	31.08	233	15,412	1.51%	大買/鉅額交易
2018/05/22	34	32.04	41	31.98	31.60	-7	15,436	-0.05%
2018/05/21	89	32.71	25	32.71	32.46	64	15,615	0.41%
2018/05/18	55	31.51	33	31.34	31.58	22	15,769	0.14%
2018/05/17	51	31.80	57	31.74	31.56	-6	16,528	-0.04%
2018/05/16	37	32.35	2	32.27	32.25	35	17,200	0.20%
2018/05/15	61	32.64	119	32.80	32.31	-58	17,586	-0.33%	大賣/
2018/05/14	51	32.57	51	32.63	32.78	0	17,927	0.00%
2018/05/11	223	32.15	108	32.28	32.05	115	18,007	0.64%	大買/大賣/鉅額交易
2018/05/10	184	31.92	10	31.85	31.78	174	18,027	0.97%	大買/鉅額交易
2018/05/09	119	31.71	104	31.85	31.75	15	17,937	0.08%	大買/大賣/
2018/05/08	28	31.64	89	31.27	31.92	-61	18,017	-0.34%
2018/05/07	22	29.97	36	30.46	30.70	-14	18,069	-0.08%
2018/05/04	181	30.08	3	29.99	30.03	178	18,134	0.98%	大買/鉅額交易
2018/05/03	27	29.61	9	29.83	29.90	18	18,393	0.10%
2018/05/02	50	29.93	35	29.82	29.81	15	18,643	0.08%
2018/04/30	44	30.56	13	30.47	30.61	31	19,013	0.16%
2018/04/27	72	29.86	18	29.63	29.55	54	19,235	0.28%
2018/04/26	40	30.96	52	30.79	30.38	-12	19,136	-0.06%
2018/04/25	129	31.82	79	31.79	31.81	50	18,985	0.26%	大買/
2018/04/24	116	32.19	116	32.01	32.10	0	19,183	0.00%	大買/大賣/
2018/04/23	15	30.36	37	30.55	30.42	-22	19,244	-0.11%
2018/04/20	48	30.35	33	30.63	30.09	15	19,291	0.08%
2018/04/19	9	30.63	158	30.81	31.07	-149	19,461	-0.77%	大賣/鉅額交易
2018/04/18	170	29.97	34	30.02	29.87	136	19,472	0.70%	大買/鉅額交易
2018/04/17	50	30.54	22	30.48	30.20	28	19,306	0.15%
2018/04/16	197	31.20	8	30.86	30.72	189	19,406	0.97%	大買/鉅額交易
2018/04/13	158	33.04	59	32.59	32.43	99	19,179	0.52%	大買/
2018/04/12	65	33.24	4	33.73	33.03	61	19,073	0.32%
2018/04/11	32	33.58	72	33.72	33.82	-40	18,947	-0.21%
2018/04/10	104	32.48	16	32.32	32.39	88	18,825	0.47%	大買/
2018/04/09	37	31.63	54	31.85	31.80	-17	18,944	-0.09%
2018/04/03	70	31.50	46	31.67	31.40	24	18,940	0.13%
2018/04/02	299	32.93	35	32.72	32.40	264	18,773	1.41%	大買/鉅額交易
2018/03/31	10	32.74	6	32.72	32.79	4	18,808	0.02%
2018/03/30	114	32.63	83	32.94	32.94	31	18,904	0.16%	大買/
2018/03/29	98	31.29	4	31.54	31.88	94	18,809	0.50%
2018/03/28	44	32.01	17	32.00	31.63	27	18,537	0.15%
2018/03/27	125	33.75	14	33.68	33.19	111	18,255	0.61%	大買/鉅額交易
2018/03/26	182	33.09	25	33.43	32.59	157	18,079	0.87%	大買/鉅額交易
2018/03/23	81	33.49	465	33.43	33.15	-384	17,806	-2.16%	大賣/鉅額交易
2018/03/22	150	36.12	56	36.05	35.77	94	17,367	0.54%	大買/
2018/03/21	38	37.37	116	37.39	37.42	-78	17,034	-0.46%	大賣/
2018/03/20	64	36.59	2	36.65	36.72	62	17,084	0.36%
2018/03/19	33	36.43	25	36.63	36.57	8	17,085	0.05%
2018/03/16	27	37.17	19	37.20	37.08	8	17,028	0.05%
2018/03/15	102	36.87	95	37.13	37.02	7	17,068	0.04%	大買/
2018/03/14	33	36.60	130	36.77	36.50	-97	17,019	-0.57%	大賣/
2018/03/13	5	37.74	6	37.45	37.44	-1	16,922	-0.01%
2018/03/12	62	37.96	2	38.40	37.80	60	16,969	0.35%
2018/03/09	14	37.74	7	37.55	37.50	7	16,895	0.04%
2018/03/08	25	36.79	92	36.78	37.10	-67	16,961	-0.40%
2018/03/07	90	36.94	104	37.07	36.75	-14	16,973	-0.08%	大賣/
2018/03/06	388	36.19	55	36.30	36.37	333	17,013	1.96%	大買/鉅額交易
2018/03/05	44	36.03	41	35.82	35.83	3	16,941	0.02%
2018/03/02	19	36.05	186	36.28	36.21	-167	16,929	-0.99%	大賣/鉅額交易
2018/03/01	87	36.66	46	36.38	36.77	41	16,867	0.24%
2018/02/27	103	38.65	195	38.23	37.90	-92	16,856	-0.55%	大買/大賣/
2018/02/26	39	38.76	105	38.74	38.98	-66	16,960	-0.39%	大賣/
2018/02/23	73	38.34	15	38.64	38.21	58	17,021	0.34%
2018/02/22	78	37.82	29	37.90	37.95	49	17,040	0.29%
2018/02/21	186	38.02	120	37.70	38.28	66	17,167	0.38%	大買/大賣/
2018/02/12	49	34.45	49	34.61	34.48	0	16,989	0.00%
2018/02/09	190	35.02	60	34.68	33.98	130	16,766	0.78%	大買/鉅額交易
2018/02/08	224	39.20	210	39.00	38.00	14	15,934	0.09%	大買/大賣/
2018/02/07	124	42.13	36	43.28	41.22	88	15,295	0.58%	大買/
2018/02/06	136	42.21	65	42.41	42.00	71	14,850	0.48%	大買/
2018/02/05	13	43.37	73	43.23	43.70	-60	14,460	-0.41%
2018/02/02	50	43.07	30	43.32	43.48	20	14,348	0.14%
2018/02/01	45	43.26	104.6	43.41	43.34	-59.6	14,287	-0.42%	大賣/
2018/01/31	37	42.77	109.4	43.21	43.29	-72.4	14,216	-0.51%	大賣/
2018/01/30	140	43.03	33	42.71	42.83	107	14,020	0.76%	大買/鉅額交易
2018/01/29	69	45.26	51	45.47	44.90	18	13,638	0.13%
2018/01/26	13	45.62	117	45.61	45.74	-104	13,431	-0.77%	大賣/鉅額交易
2018/01/25	89	45.29	76	45.23	44.82	13	13,204	0.10%
2018/01/24	148	45.90	128	46.15	46.29	20	12,948	0.15%	大買/大賣/
2018/01/23	56	45.58	34	45.37	45.70	22	12,493	0.18%
2018/01/22	62	44.28	52	44.44	44.35	10	12,364	0.08%
2018/01/19	31	44.33	44	44.36	44.54	-13	12,263	-0.11%
2018/01/18	37	43.55	15	44.16	43.47	22	12,192	0.18%
2018/01/17	98	43.47	71.5	43.58	43.22	26.5	11,962	0.22%
2018/01/16	28	42.49	107.5	42.61	42.92	-79.5	11,608	-0.68%	大賣/
2018/01/15	76	42.38	161	42.61	42.86	-85	11,461	-0.74%	大賣/
2018/01/12	58	41.13	72	41.08	41.13	-14	11,238	-0.12%
2018/01/11	39	40.62	89	40.71	40.51	-50	11,324	-0.44%
2018/01/10	32	40.34	84	40.58	40.31	-52	11,243	-0.46%
2018/01/09	25	39.65	53	39.63	39.78	-28	11,045	-0.25%
2018/01/08	59	39.10	30	39.06	39.01	29	10,978	0.26%
2018/01/05	38	38.85	42	38.97	38.96	-4	10,895	-0.04%
2018/01/04	104	38.58	44	38.61	38.64	60	10,836	0.55%	大買/
2018/01/03	16	38.94	65.4	38.96	38.71	-49.4	10,864	-0.45%
2018/01/02	26	37.84	30	37.77	38.24	-4	10,697	-0.04%

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

新光-台中券商分點個股進出
新光-台中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

新光-台中 券商分點個股進出 新光-台中 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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析