國泰中國A50正2 (00655L)-華南永昌-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
23.51
漲跌
▲0.56
漲幅
+2.44%
成交量
6,867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－華南永昌-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

華南永昌-台中券商分點個股進出
華南永昌-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
2024/04/18	10	23.56	55	23.54	23.51	-45	5,804	-0.78%
2024/04/17	20	22.76	10	22.95	22.95	10	5,747	0.17%
2024/04/16	20	22.66	22	22.86	23.12	-2	5,749	-0.03%
2024/04/15	0	0.00	20	22.82	23.10	-20	5,733	-0.35%
2024/04/12	22	22.31	21	22.26	22.21	1	5,710	0.02%
2024/04/10	20	22.42	70	22.57	22.51	-50	5,717	-0.87%
2024/04/09	20	22.56	30	22.62	22.55	-10	5,703	-0.18%
2024/04/08	20	22.92	16	23.03	22.92	4	5,694	0.07%
2024/04/03	20	23.13	0	0.00	23.25	20	5,726	0.35%
2024/04/02	10	23.32	0	0.00	23.32	10	5,734	0.17%
2024/04/01	0	0.00	32	23.38	23.50	-32	5,698	-0.56%
2024/03/22	20	22.56	20	22.62	22.68	0	5,526	0.00%
2024/03/21	25	23.24	0	0.00	23.08	25	5,474	0.46%
2024/03/20	0	0.00	6	23.08	23.08	-6	5,505	-0.11%
2024/03/19	30	23.00	0	0.00	22.99	30	5,497	0.55%
2024/03/13	30	22.80	27	22.80	22.81	3	5,564	0.05%
2024/03/11	22	22.52	20	22.66	22.47	2	5,530	0.04%
2024/03/08	20	21.70	20	21.84	21.83	0	5,506	0.00%
2024/03/07	5	22.29	0	0.00	22.04	5	5,446	0.09%
2024/03/06	6	22.52	0	0.00	22.31	6	5,445	0.11%
2024/03/05	10	21.62	8	22.17	22.15	2	5,376	0.04%
2024/03/01	0	0.00	17	21.87	21.90	-17	5,305	-0.32%
2024/02/29	10	21.73	0	0.00	21.78	10	5,312	0.19%
2024/02/27	10	21.53	0	0.00	21.61	10	5,282	0.19%
2024/02/26	28	21.82	5	21.86	21.76	23	5,262	0.44%
2024/02/23	12	22.09	2	22.13	22.20	10	5,216	0.19%
2024/02/22	4	21.98	2	21.96	22.19	2	5,203	0.04%
2024/02/21	2	21.11	22	22.00	22.36	-20	5,141	-0.39%
2024/02/05	0	0.00	22	19.37	19.24	-22	4,619	-0.48%
2024/02/02	1	18.93	0	0.00	18.68	1	4,498	0.02%
2024/01/30	12	19.16	0	0.00	19.13	12	4,233	0.28%
2024/01/26	2	19.72	0	0.00	19.59	2	4,033	0.05%
2024/01/25	17	19.29	3	19.43	19.74	14	3,973	0.35%
2024/01/24	2	19.01	10	18.51	18.51	-8	3,781	-0.21%
2024/01/16	1	18.65	0	0.00	18.82	1	3,283	0.03%
2024/01/12	20	18.93	0	0.00	19.04	20	3,205	0.62%
2024/01/09	20	19.00	0	0.00	18.90	20	3,193	0.63%
2024/01/08	0	0.00	1	19.24	19.02	-1	3,183	-0.03%
2024/01/05	2	19.92	0	0.00	19.73	2	3,128	0.06%
2024/01/04	1	19.92	0	0.00	19.39	1	3,150	0.03%
2023/12/29	3	20.55	0	0.00	20.54	3	3,000	0.10%
2023/12/25	10	19.70	0	0.00	19.65	10	2,932	0.34%
2023/12/22	10	19.65	23	19.83	19.79	-13	2,949	-0.44%
2023/12/19	0	0.00	1	19.38	19.41	-1	2,907	-0.03%
2023/12/15	1	19.61	0	0.00	19.40	1	2,885	0.03%
2023/12/13	5	19.92	0	0.00	19.69	5	2,829	0.18%
2023/12/12	0	0.00	3	20.30	20.32	-3	2,804	-0.11%
2023/12/11	13	19.73	5	19.83	19.80	8	2,778	0.29%
2023/12/08	1	20.12	4	20.32	20.32	-3	2,677	-0.11%
2023/12/07	17	20.04	0	0.00	20.17	17	2,658	0.64%
2023/12/06	22	20.22	5	20.39	20.39	17	2,630	0.65%
2023/12/05	8	20.81	0	0.00	20.78	8	2,581	0.31%
2023/12/01	14	21.25	2	21.15	21.20	12	2,567	0.47%
2023/11/29	15	21.42	0	0.00	21.40	15	2,597	0.58%
2023/11/27	15	21.79	5	21.74	21.79	10	2,556	0.39%
2023/11/24	0	0.00	2	22.73	22.36	-2	2,561	-0.08%
2023/11/23	2	22.31	3	22.39	22.31	-1	2,560	-0.04%
2023/11/21	20	23.15	0	0.00	23.15	20	2,601	0.77%
2023/11/17	20	22.52	0	0.00	22.39	20	2,602	0.77%
2023/11/10	6	23.03	0	0.00	22.97	6	2,648	0.23%
2023/11/09	30	23.35	0	0.00	23.41	30	2,642	1.14%
2023/11/07	20	23.50	13	23.73	23.44	7	2,808	0.25%
2023/11/03	0	0.00	42	23.53	23.55	-42	2,811	-1.49%
2023/11/02	1	23.41	2	23.69	23.34	-1	2,819	-0.04%
2023/11/01	0	0.00	8	23.59	23.38	-8	2,806	-0.29%
2023/10/31	13	22.72	0	0.00	22.77	13	2,818	0.46%
2023/10/30	1	22.58	11	22.94	22.92	-10	2,858	-0.35%
2023/10/27	20	22.50	40	22.75	22.84	-20	2,880	-0.69%
2023/10/26	10	22.14	10	22.34	22.04	0	2,926	0.00%
2023/10/25	0	0.00	1	22.32	22.17	-1	3,022	-0.03%
2023/10/23	2	22.04	0	0.00	21.92	2	2,994	0.07%
2023/10/20	1	21.88	0	0.00	22.02	1	3,084	0.03%
2023/10/19	1	22.70	2	22.47	22.44	-1	3,072	-0.03%
2023/10/18	31	23.74	30	23.97	23.59	1	2,993	0.03%
2023/10/16	1	23.74	2	23.66	23.60	-1	2,993	-0.03%
2023/10/13	35	23.98	0	0.00	23.93	35	2,971	1.18%
2023/10/12	1	24.57	0	0.00	24.57	1	2,958	0.03%
2023/10/06	0	0.00	32	24.23	24.29	-32	2,974	-1.08%
2023/10/05	0	0.00	1	23.93	23.91	-1	2,967	-0.03%
2023/10/04	0	0.00	10	24.15	23.69	-10	2,964	-0.34%
2023/09/26	30	25.16	0	0.00	25.14	30	2,872	1.04%
2023/09/25	10	26.00	0	0.00	25.60	10	2,861	0.35%
2023/09/22	0	0.00	30	25.46	25.41	-30	2,862	-1.05%
2023/09/20	39	25.40	0	0.00	25.36	39	2,847	1.37%
2023/09/18	2	24.95	7	25.40	25.38	-5	2,918	-0.17%
2023/09/15	5	25.20	0	0.00	25.18	5	2,904	0.17%
2023/09/14	39	25.46	0	0.00	25.47	39	2,891	1.35%
2023/09/12	2	25.71	0	0.00	25.60	2	2,961	0.07%
2023/09/11	1	25.83	0	0.00	25.92	1	2,978	0.03%
2023/09/08	3	25.37	0	0.00	25.29	3	3,010	0.10%
2023/09/07	38	25.83	1	25.87	25.85	37	3,005	1.23%
2023/09/05	37	26.51	0	0.00	26.57	37	2,962	1.25%
2023/09/04	0	0.00	3	26.27	26.75	-3	2,978	-0.10%
2023/09/01	3	25.81	0	0.00	25.81	3	2,951	0.10%
2023/08/30	0	0.00	2	26.09	25.79	-2	2,990	-0.07%
2023/08/29	2	26.25	8	26.11	26.25	-6	2,968	-0.20%
2023/08/28	10	25.96	5	26.80	25.71	5	2,996	0.17%
2023/08/24	2	24.86	0	0.00	25.27	2	2,959	0.07%
2023/08/23	1	24.85	0	0.00	24.90	1	2,964	0.03%
2023/08/14	4	25.97	1	25.72	25.86	3	3,122	0.10%
2023/08/11	4	27.06	0	0.00	27.22	4	3,040	0.13%
2023/08/10	2	27.50	0	0.00	27.73	2	2,986	0.07%
2023/08/08	2	28.29	0	0.00	28.18	2	2,993	0.07%
2023/08/07	1	28.09	0	0.00	28.08	1	2,984	0.03%
2023/07/31	0	0.00	10	28.83	28.62	-10	3,011	-0.33%
2023/07/28	0	0.00	25	27.94	28.27	-25	2,957	-0.85%
2023/07/27	0	0.00	1	27.35	27.23	-1	2,865	-0.03%
2023/07/26	0	0.00	25	26.78	26.78	-25	2,845	-0.88%
2023/07/25	0	0.00	29	26.42	26.86	-29	2,876	-1.01%
2023/07/21	30	25.48	30	25.73	25.48	0	2,787	0.00%
2023/07/17	5	25.50	0	0.00	25.49	5	2,875	0.17%
2023/07/14	0	0.00	7	26.29	26.23	-7	2,871	-0.24%
2023/07/12	0	0.00	3	25.43	25.28	-3	2,884	-0.10%
2023/07/03	0	0.00	2	25.45	25.58	-2	2,986	-0.07%
2023/06/30	0	0.00	1	24.91	24.98	-1	3,028	-0.03%
2023/06/27	0	0.00	2	24.56	24.60	-2	3,016	-0.07%
2023/06/26	8	24.59	0	0.00	24.44	8	3,031	0.26%
2023/06/20	5	25.80	0	0.00	25.68	5	2,974	0.17%
2023/06/19	1	26.00	11	25.89	25.94	-10	2,976	-0.34%
2023/06/16	0	0.00	7	26.56	26.59	-7	2,962	-0.24%
2023/06/14	2	25.70	0	0.00	25.55	2	2,953	0.07%
2023/06/06	2	25.05	0	0.00	24.83	2	2,932	0.07%
2023/06/05	0	0.00	1	24.50	24.48	-1	2,961	-0.03%
2023/06/02	2	24.69	4	24.51	24.61	-2	2,954	-0.07%
2023/05/29	1	24.86	0	0.00	24.65	1	2,938	0.03%
2023/05/26	1	24.63	0	0.00	24.94	1	2,967	0.03%
2023/05/25	4	24.98	0	0.00	24.95	4	2,929	0.14%
2023/05/24	2	25.87	0	0.00	25.79	2	2,873	0.07%
2023/05/23	20	26.54	1	26.61	26.46	19	2,828	0.67%
2023/05/19	0	0.00	2	26.36	26.49	-2	2,827	-0.07%
2023/05/10	12	27.41	0	0.00	27.39	12	2,750	0.44%
2023/05/09	0	0.00	25	28.40	28.59	-25	2,684	-0.93%
2023/05/04	3	27.37	3	27.02	27.46	0	2,704	0.00%
2023/05/03	10	26.76	7	26.76	26.78	3	2,713	0.11%
2023/04/25	1	26.36	0	0.00	26.22	1	2,879	0.03%
2023/04/24	10	26.89	0	0.00	26.52	10	2,872	0.35%
2023/04/19	2	28.20	0	0.00	28.30	2	2,862	0.07%
2023/04/17	2	27.86	0	0.00	27.99	2	2,904	0.07%
2023/04/13	1	26.85	0	0.00	26.97	1	2,901	0.03%
2023/04/06	3	27.53	0	0.00	27.24	3	2,909	0.10%
2023/03/31	1	27.97	0	0.00	27.82	1	2,889	0.03%
2023/03/27	1	26.81	3	26.86	26.90	-2	2,921	-0.07%
2023/03/24	1	27.28	0	0.00	27.31	1	2,894	0.03%
2023/03/22	3	27.10	0	0.00	27.13	3	2,919	0.10%
2023/03/20	2	26.70	0	0.00	26.35	2	2,897	0.07%
2023/03/16	8	26.54	14	26.85	26.83	-6	2,919	-0.21%
2023/03/15	8	26.98	3	27.14	26.99	5	2,918	0.17%
2023/03/14	3	26.67	2	26.79	26.83	1	2,987	0.03%
2023/03/10	3	26.95	0	0.00	27.04	3	3,015	0.10%
2023/03/09	3	27.54	0	0.00	27.58	3	3,046	0.10%
2023/03/08	10	27.85	0	0.00	27.76	10	3,031	0.33%
2023/03/07	2	29.00	0	0.00	28.82	2	3,091	0.06%
2023/03/06	20	28.75	0	0.00	28.92	20	3,195	0.63%
2023/02/24	21	28.48	0	0.00	28.63	21	3,170	0.66%
2023/02/22	0	0.00	3	29.89	29.68	-3	3,150	-0.10%
2023/02/16	1	29.97	0	0.00	30.45	1	3,299	0.03%
2023/02/15	1	30.10	0	0.00	29.71	1	3,349	0.03%
2023/02/14	0	0.00	2	29.89	29.89	-2	3,342	-0.06%
2023/02/13	3	30.06	0	0.00	30.25	3	3,374	0.09%
2023/02/10	0	0.00	5	29.32	29.41	-5	3,369	-0.15%
2023/02/09	5	29.79	0	0.00	29.89	5	3,404	0.15%
2023/02/08	1	29.42	0	0.00	29.22	1	3,452	0.03%
2023/02/06	21	29.02	20	28.89	28.89	1	3,530	0.03%
2023/02/03	24	30.16	20	29.96	29.88	4	3,531	0.11%
2023/02/01	1	31.00	0	0.00	30.99	1	3,580	0.03%
2023/01/31	11	31.48	0	0.00	31.26	11	3,611	0.30%
2023/01/17	2	31.67	0	0.00	31.27	2	3,623	0.06%
2023/01/16	0	0.00	11	31.46	32.12	-11	3,723	-0.30%
2023/01/13	0	0.00	6	30.54	30.40	-6	3,688	-0.16%
2023/01/12	31	29.76	30	29.70	29.70	1	3,686	0.03%
2023/01/11	0	0.00	2	29.85	30.03	-2	3,681	-0.05%
2023/01/10	0	0.00	3	29.57	29.70	-3	3,672	-0.08%
2023/01/06	1	29.25	0	0.00	29.20	1	3,659	0.03%
2023/01/05	2	28.81	25	28.73	28.84	-23	3,651	-0.63%
2023/01/03	20	27.12	20	27.46	27.44	0	3,654	0.00%
2022/12/30	3	27.99	0	0.00	27.80	3	3,630	0.08%
2022/12/29	20	27.06	23	27.27	27.25	-3	3,640	-0.08%
2022/12/28	5	27.88	5	27.75	27.83	0	3,673	0.00%
2022/12/27	3	27.93	0	0.00	27.82	3	3,679	0.08%
2022/12/20	34	27.48	18	26.93	26.68	16	3,672	0.44%
2022/12/19	3	28.71	2	28.32	28.32	1	3,618	0.03%
2022/12/15	0	0.00	5	28.09	28.41	-5	3,619	-0.14%
2022/12/14	2	28.52	0	0.00	28.64	2	3,627	0.06%
2022/12/09	14	28.26	1	28.60	28.49	13	3,641	0.36%
2022/12/08	0	0.00	1	28.00	28.16	-1	3,592	-0.03%
2022/12/07	0	0.00	1	28.20	28.69	-1	3,585	-0.03%
2022/12/06	1	27.19	11	27.83	27.96	-10	3,593	-0.28%
2022/12/05	0	0.00	2	27.44	27.36	-2	3,510	-0.06%
2022/12/02	4	26.56	0	0.00	26.37	4	3,452	0.12%
2022/12/01	0	0.00	3	27.23	27.04	-3	3,440	-0.09%
2022/11/30	0	0.00	5	26.09	26.06	-5	3,415	-0.15%
2022/11/29	2	24.73	40	25.72	25.79	-38	3,427	-1.11%
2022/11/28	20	23.99	20	23.77	23.70	0	3,336	0.00%
2022/11/24	31	24.52	20	24.45	24.37	11	3,237	0.34%
2022/11/23	21	24.72	0	0.00	24.81	21	3,232	0.65%
2022/11/22	2	24.41	1	24.92	24.90	1	3,226	0.03%
2022/11/21	23	24.40	20	24.19	24.30	3	3,214	0.09%
2022/11/17	33	25.17	30	24.82	24.84	3	3,175	0.09%
2022/11/16	0	0.00	10	25.84	25.72	-10	3,124	-0.32%
2022/11/15	32	24.83	30	25.80	25.93	2	3,151	0.06%
2022/11/14	4	25.69	0	0.00	25.36	4	3,131	0.13%
2022/11/11	2	24.36	0	0.00	24.77	2	3,018	0.07%
2022/11/10	24	23.26	4	23.60	23.28	20	2,976	0.67%
2022/11/08	23	24.22	17	24.21	24.21	6	2,951	0.20%
2022/11/07	20	24.16	20	24.70	24.86	0	2,967	0.00%
2022/11/04	0	0.00	21	23.70	24.66	-21	2,959	-0.71%
2022/11/03	22	22.71	14	22.78	22.79	8	2,936	0.27%
2022/11/02	0	0.00	6	22.72	23.63	-6	2,895	-0.21%
2022/11/01	2	22.13	3	22.36	22.13	-1	2,857	-0.03%
2022/10/31	16	21.49	11	21.85	21.45	5	2,821	0.18%
2022/10/28	14	22.36	0	0.00	21.97	14	2,757	0.51%
2022/10/27	1	23.62	0	0.00	22.90	1	2,720	0.04%
2022/10/24	10	24.79	0	0.00	24.01	10	2,690	0.37%
2022/10/19	20	27.00	0	0.00	26.50	20	2,492	0.80%
2022/10/14	0	0.00	10	27.28	27.99	-10	2,477	-0.40%
2022/10/13	2	26.57	0	0.00	26.57	2	2,471	0.08%
2022/10/06	0	0.00	3	30.17	30.28	-3	2,449	-0.12%
2022/10/05	0	0.00	20	29.94	30.09	-20	2,432	-0.82%
2022/10/03	10	27.47	0	0.00	27.18	10	2,442	0.41%
2022/09/28	14	28.63	12	28.74	28.55	2	2,471	0.08%
2022/09/27	37	28.05	12	28.28	28.67	25	2,534	0.99%
2022/09/26	1	28.68	38	28.43	28.56	-37	2,553	-1.45%
2022/09/23	11	27.95	10	28.25	28.35	1	2,571	0.04%
2022/09/19	10	28.77	0	0.00	29.05	10	2,683	0.37%
2022/09/16	23	29.23	6	29.63	29.09	17	2,713	0.63%
2022/09/14	6	30.07	1	30.37	29.85	5	2,707	0.18%
2022/09/07	1	29.15	10	29.25	29.16	-9	2,834	-0.32%
2022/09/05	4	29.08	1	29.33	28.90	3	2,955	0.10%
2022/09/01	20	30.25	0	0.00	30.40	20	2,947	0.68%
2022/08/31	0	0.00	20	30.68	31.07	-20	2,987	-0.67%
2022/08/26	10	30.90	10	31.20	30.95	0	3,123	0.00%
2022/08/23	35	30.86	0	0.00	30.82	35	3,188	1.10%
2022/08/22	1	30.61	16	31.20	31.35	-15	3,205	-0.47%
2022/08/19	0	0.00	23	31.24	31.07	-23	3,175	-0.72%
2022/08/18	31	31.04	0	0.00	30.97	31	3,211	0.97%
2022/08/17	10	30.86	40	31.36	31.56	-30	3,216	-0.93%
2022/08/16	10	31.32	10	31.50	31.16	0	3,222	0.00%
2022/08/15	10	31.35	10	31.80	31.32	0	3,273	0.00%
2022/08/12	1	31.15	1	31.25	31.28	0	3,324	0.00%
2022/08/08	3	30.98	0	0.00	30.64	3	3,399	0.09%
2022/08/03	1	30.00	0	0.00	30.17	1	3,485	0.03%
2022/08/02	1	31.00	0	0.00	30.47	1	3,531	0.03%
2022/08/01	3	31.26	1	31.57	31.62	2	3,530	0.06%
2022/07/29	3	31.95	0	0.00	31.54	3	3,585	0.08%
2022/07/28	2	32.55	0	0.00	32.66	2	3,557	0.06%
2022/07/27	12	32.57	7	32.45	32.40	5	3,552	0.14%
2022/07/26	6	33.13	0	0.00	33.12	6	3,563	0.17%
2022/07/22	1	33.33	1	33.37	32.75	0	3,711	0.00%
2022/07/21	1	32.86	0	0.00	32.83	1	3,736	0.03%
2022/07/20	0	0.00	1	33.63	33.23	-1	3,854	-0.03%
2022/07/19	10	33.20	0	0.00	32.76	10	3,909	0.26%
2022/07/18	2	33.91	0	0.00	33.71	2	3,934	0.05%
2022/07/15	0	0.00	10	34.71	33.86	-10	3,943	-0.25%
2022/07/12	10	33.80	10	34.75	34.08	0	3,981	0.00%
2022/07/11	20	34.25	0	0.00	34.24	20	3,973	0.50%
2022/07/06	1	36.78	6	35.79	35.52	-5	3,948	-0.13%
2022/06/30	0	0.00	16	36.12	37.25	-16	3,853	-0.42%
2022/06/29	6	35.99	5	36.40	35.69	1	3,879	0.03%
2022/06/28	0	0.00	1	35.70	35.88	-1	3,900	-0.03%
2022/06/27	5	35.57	8	36.30	35.57	-3	3,918	-0.08%
2022/06/22	2	33.46	0	0.00	33.46	2	3,914	0.05%
2022/06/20	2	33.13	0	0.00	33.70	2	3,926	0.05%
2022/06/17	3	32.90	3	32.83	33.12	0	3,875	0.00%
2022/06/15	2	33.08	2	33.13	33.40	0	3,872	0.00%
2022/06/14	2	30.89	2	30.23	30.59	0	3,854	0.00%
2022/06/10	0	0.00	5	31.83	31.83	-5	4,099	-0.12%
2022/06/09	0	0.00	6	32.02	31.42	-6	4,125	-0.15%
2022/06/07	1	31.13	37	31.01	30.96	-36	4,149	-0.87%
2022/06/06	1	29.21	2	29.97	30.19	-1	4,151	-0.02%
2022/06/02	10	29.29	5	29.61	29.59	5	4,145	0.12%
2022/06/01	1	29.85	3	29.81	29.76	-2	4,187	-0.05%
2022/05/31	0	0.00	30	29.79	30.11	-30	4,210	-0.71%
2022/05/26	11	27.74	11	28.29	28.15	0	4,126	0.00%
2022/05/20	0	0.00	10	29.49	29.69	-10	4,053	-0.25%
2022/05/18	1	28.26	1	28.47	28.39	0	3,960	0.00%
2022/05/17	0	0.00	1	28.22	28.80	-1	3,899	-0.03%
2022/05/16	24	28.17	0	0.00	28.02	24	3,876	0.62%
2022/05/13	0	0.00	1	28.49	28.32	-1	3,824	-0.03%
2022/05/12	1	28.04	1	28.08	27.97	0	3,806	0.00%
2022/05/11	1	28.37	4	28.59	28.74	-3	3,815	-0.08%
2022/05/10	2	26.95	2	27.50	27.43	0	3,760	0.00%
2022/05/09	1	27.15	0	0.00	26.55	1	3,731	0.03%
2022/05/06	23	27.92	1	27.83	27.70	22	3,745	0.59%
2022/05/03	1	29.17	1	29.30	29.57	0	3,682	0.00%
2022/04/29	0	0.00	12	29.82	29.60	-12	3,691	-0.33%
2022/04/26	19	27.15	3	28.07	27.97	16	3,552	0.45%
2022/04/25	1	28.58	1	28.80	28.51	0	3,444	0.00%
2022/04/22	12	28.70	12	29.65	29.63	0	3,374	0.00%
2022/04/21	11	29.64	0	0.00	29.68	11	3,365	0.33%
2022/04/20	11	29.80	1	30.30	30.27	10	3,321	0.30%
2022/04/19	0	0.00	4	31.00	30.85	-4	3,271	-0.12%
2022/04/15	0	0.00	10	31.91	31.92	-10	3,217	-0.31%
2022/04/13	1	31.42	0	0.00	31.47	1	3,206	0.03%
2022/04/12	0	0.00	11	30.64	30.90	-11	3,191	-0.34%
2022/04/11	3	30.07	0	0.00	29.95	3	3,180	0.09%
2022/04/01	0	0.00	10	31.85	31.87	-10	3,081	-0.32%
2022/03/29	0	0.00	1	29.90	29.38	-1	2,912	-0.03%
2022/03/28	3	29.18	0	0.00	29.34	3	2,919	0.10%
2022/03/24	10	30.50	0	0.00	30.79	10	2,842	0.35%
2022/03/22	0	0.00	1	30.71	30.75	-1	2,812	-0.04%
2022/03/18	5	29.87	1	30.23	30.26	4	2,785	0.14%
2022/03/17	0	0.00	3	30.94	30.72	-3	2,767	-0.11%
2022/03/16	15	26.72	0	0.00	28.12	15	2,656	0.56%
2022/03/15	1	27.00	0	0.00	27.22	1	2,615	0.04%
2022/03/11	5	30.22	0	0.00	29.70	5	2,480	0.20%
2022/03/09	2	30.65	0	0.00	30.00	2	2,358	0.08%
2022/03/07	2	33.00	0	0.00	32.32	2	2,219	0.09%
2022/02/24	0	0.00	5	35.91	35.53	-5	2,092	-0.24%
2022/02/23	3	36.66	0	0.00	36.85	3	2,068	0.15%
2022/02/11	0	0.00	1	38.96	38.44	-1	2,156	-0.05%
2022/02/10	15	37.84	0	0.00	37.81	15	2,136	0.70%
2022/02/09	1	37.58	17	38.14	38.39	-16	2,129	-0.75%
2022/02/08	25	36.68	9	36.21	36.69	16	2,110	0.76%
2022/02/07	2	37.00	2	38.00	37.77	0	2,053	0.00%
2022/01/26	0	0.00	1	38.73	38.06	-1	2,020	-0.05%
2022/01/25	1	39.23	1	39.46	38.75	0	2,064	0.00%
2022/01/24	0	0.00	20	40.10	39.98	-20	2,090	-0.96%
2022/01/21	1	40.27	5	40.23	39.86	-4	2,054	-0.19%
2022/01/18	1	38.41	1	38.83	39.11	0	2,045	0.00%
2022/01/14	6	38.57	3	38.46	38.46	3	2,085	0.14%
2022/01/13	3	40.15	0	0.00	39.49	3	2,062	0.15%
2022/01/11	1	39.69	1	40.15	39.55	0	2,098	0.00%
2022/01/10	13	39.19	13	39.98	40.01	0	2,161	0.00%
2022/01/07	0	0.00	4	39.86	40.02	-4	2,166	-0.18%
2022/01/06	7	39.91	0	0.00	39.74	7	2,208	0.32%
2022/01/05	0	0.00	15	41.70	40.80	-15	2,204	-0.68%
2022/01/04	17	40.35	0	0.00	40.99	17	2,239	0.76%
2021/12/30	6	41.56	1	41.30	41.48	5	2,312	0.22%
2021/12/29	21	41.58	0	0.00	41.02	21	2,322	0.90%
2021/12/23	0	0.00	3	42.00	41.95	-3	2,323	-0.13%
2021/12/22	4	42.03	0	0.00	41.85	4	2,375	0.17%
2021/12/21	1	41.50	1	42.02	42.13	0	2,396	0.00%
2021/12/20	1	42.10	0	0.00	42.32	1	2,451	0.04%
2021/12/17	1	42.75	2	42.79	42.81	-1	2,458	-0.04%
2021/12/16	3	43.45	1	43.80	43.65	2	2,471	0.08%
2021/12/15	3	44.23	0	0.00	43.90	3	2,488	0.12%
2021/12/13	2	45.81	3	45.75	45.85	-1	2,513	-0.04%
2021/12/10	1	44.89	1	44.83	45.02	0	2,508	0.00%
2021/12/07	1	42.00	4	42.18	42.36	-3	2,455	-0.12%
2021/12/06	0	0.00	6	41.83	41.92	-6	2,439	-0.25%
2021/12/03	1	40.12	4	40.69	40.67	-3	2,472	-0.12%
2021/12/02	6	40.07	1	40.17	40.28	5	2,507	0.20%
2021/11/30	1	39.74	0	0.00	39.73	1	2,599	0.04%
2021/11/29	0	0.00	3	40.23	39.80	-3	2,639	-0.11%
2021/11/26	2	40.71	0	0.00	40.23	2	2,742	0.07%
2021/11/23	1	41.27	11	41.48	41.47	-10	2,866	-0.35%
2021/11/22	0	0.00	18	41.63	41.40	-18	2,883	-0.62%
2021/11/19	1	39.87	6	40.61	40.52	-5	2,889	-0.17%
2021/11/18	24	40.06	5	40.64	40.45	19	2,917	0.65%
2021/11/17	1	41.20	0	0.00	41.01	1	2,925	0.03%
2021/11/16	0	0.00	2	41.56	41.01	-2	3,047	-0.07%
2021/11/15	1	40.66	0	0.00	40.87	1	3,074	0.03%
2021/11/12	1	40.99	0	0.00	41.05	1	3,116	0.03%
2021/11/11	1	40.75	12	40.71	41.09	-11	3,115	-0.35%
2021/11/10	11	39.13	6	39.53	39.17	5	3,110	0.16%
2021/11/09	2	41.01	0	0.00	40.62	2	3,064	0.07%
2021/11/08	5	40.88	0	0.00	41.40	5	3,056	0.16%
2021/11/05	4	41.54	11	41.64	41.53	-7	3,134	-0.22%
2021/11/03	0	0.00	1	40.76	40.29	-1	3,206	-0.03%
2021/11/02	16	41.14	0	0.00	40.24	16	3,233	0.49%
2021/11/01	3	41.68	3	42.12	42.28	0	3,203	0.00%
2021/10/27	1	42.55	2	42.80	42.54	-1	3,287	-0.03%
2021/10/26	5	44.16	2	44.69	44.16	3	3,336	0.09%
2021/10/25	9	44.15	0	0.00	44.03	9	3,355	0.27%
2021/10/22	0	0.00	6	44.07	44.78	-6	3,479	-0.17%
2021/10/20	5	42.54	0	0.00	42.45	5	3,608	0.14%
2021/10/18	6	41.50	0	0.00	41.34	6	3,607	0.17%
2021/10/15	0	0.00	2	43.58	43.60	-2	3,577	-0.06%
2021/10/14	2	43.08	2	44.25	43.17	0	3,567	0.00%
2021/10/13	0	0.00	2	43.27	43.95	-2	3,568	-0.06%
2021/10/12	0	0.00	9	43.14	42.87	-9	3,559	-0.25%
2021/10/08	0	0.00	4	40.50	42.31	-4	3,539	-0.11%
2021/10/07	0	0.00	1	40.00	40.02	-1	3,478	-0.03%
2021/10/06	3	38.32	0	0.00	38.20	3	3,475	0.09%
2021/10/05	4	38.01	0	0.00	38.22	4	3,487	0.11%
2021/10/04	5	39.06	0	0.00	38.87	5	3,508	0.14%
2021/10/01	3	39.47	0	0.00	38.66	3	3,564	0.08%
2021/09/30	2	40.53	1	40.57	40.60	1	3,582	0.03%
2021/09/29	1	39.42	1	39.80	40.56	0	3,587	0.00%
2021/09/28	0	0.00	3	40.92	40.70	-3	3,561	-0.08%
2021/09/27	3	39.48	8	40.02	40.24	-5	3,623	-0.14%
2021/09/24	0	0.00	6	38.97	38.88	-6	3,571	-0.17%
2021/09/23	3	38.81	0	0.00	37.86	3	3,548	0.08%
2021/09/22	4	37.33	5	37.68	38.02	-1	3,574	-0.03%
2021/09/17	4	38.21	2	38.30	39.20	2	3,557	0.06%
2021/09/16	4	38.14	4	38.38	38.53	0	3,567	0.00%
2021/09/15	8	39.28	4	39.36	38.61	4	3,552	0.11%
2021/09/10	0	0.00	1	40.20	41.26	-1	3,577	-0.03%
2021/09/09	1	39.92	0	0.00	39.57	1	3,586	0.03%
2021/09/08	4	40.25	0	0.00	40.03	4	3,630	0.11%
2021/09/07	0.1	41.10	0	0.00	40.65	0.1	3,614	0.00%
2021/09/06	3	40.09	2	39.78	40.26	1	3,684	0.03%
2021/09/03	2.2	38.51	2	38.84	38.79	0.2	3,714	0.01%
2021/09/02	2	38.73	5.1	39.06	38.64	-3.1	3,744	-0.08%
2021/09/01	2	37.43	3	37.07	38.61	-1	3,712	-0.03%
2021/08/31	7	36.33	6.2	36.18	36.32	0.8	3,733	0.02%
2021/08/30	8	37.08	4	36.91	37.25	4	3,747	0.11%
2021/08/27	1	37.43	5	38.30	38.10	-4	3,805	-0.11%
2021/08/26	4	37.82	0	0.00	37.87	4	3,821	0.10%
2021/08/24	1	38.41	9	39.16	39.36	-8	3,917	-0.20%
2021/08/23	3	37.85	10	37.93	38.12	-7	3,967	-0.18%
2021/08/20	6	37.74	0	0.00	36.82	6	3,954	0.15%
2021/08/19	2	40.26	0	0.00	39.55	2	3,912	0.05%
2021/08/13	4	41.35	2	41.82	41.37	2	4,082	0.05%
2021/08/12	4	41.99	165	42.27	41.78	-161	4,083	-3.94%	大賣/鉅額交易
2021/08/11	0	0.00	4	43.14	42.55	-4	4,110	-0.10%
2021/08/10	5	40.86	0	0.00	41.42	5	4,066	0.12%
2021/08/09	0	0.00	33	41.94	41.71	-33	4,150	-0.79%
2021/08/06	3	39.65	23	39.77	39.81	-20	4,156	-0.48%
2021/08/05	3	40.31	1	40.65	40.51	2	4,152	0.05%
2021/08/03	0	0.00	17	40.69	40.74	-17	4,202	-0.40%
2021/08/02	0	0.00	17	40.42	40.35	-17	4,297	-0.40%
2021/07/30	139	38.09	8	38.09	37.73	131	4,239	3.09%	大買/鉅額交易
2021/07/29	4	39.72	3	41.13	40.01	1	4,207	0.02%
2021/07/28	0	0.00	6	39.00	38.97	-6	4,187	-0.14%
2021/07/27	56	41.13	27	40.96	40.48	29	4,064	0.71%
2021/07/26	17	43.83	0	0.00	41.03	17	4,041	0.42%
2021/07/23	6	46.43	0	0.00	46.25	6	3,941	0.15%
2021/07/22	5	47.90	0	0.00	47.44	5	3,925	0.13%
2021/07/21	0	0.00	5	47.78	47.11	-5	3,978	-0.13%
2021/07/20	0	0.00	7	47.02	47.00	-7	4,008	-0.17%
2021/07/19	5	46.31	3	46.66	47.05	2	4,090	0.05%
2021/07/16	12	47.64	0	0.00	47.74	12	4,091	0.29%
2021/07/15	0	0.00	10	47.85	48.39	-10	4,134	-0.24%
2021/07/14	11	47.41	1	46.59	46.97	10	4,179	0.24%
2021/07/13	5	48.00	6	48.58	47.96	-1	4,212	-0.02%
2021/07/09	17	46.77	29	46.36	46.82	-12	4,289	-0.28%
2021/07/08	13	48.31	0	0.00	47.74	13	4,317	0.30%
2021/07/07	1	48.14	12	48.79	49.08	-11	4,337	-0.25%
2021/07/06	6	48.01	5	48.56	48.30	1	4,369	0.02%
2021/07/05	12	48.22	1	48.42	48.03	11	4,408	0.25%
2021/07/02	34	48.95	0	0.00	48.64	34	4,443	0.77%
2021/07/01	8	50.49	6	50.97	51.05	2	4,476	0.04%
2021/06/30	5	51.29	0	0.00	51.35	5	4,519	0.11%
2021/06/29	8	51.09	0	0.00	51.20	8	4,546	0.18%
2021/06/28	3	52.28	4	52.14	52.15	-1	4,557	-0.02%
2021/06/25	0	0.00	18	52.20	52.55	-18	4,569	-0.39%
2021/06/24	1	49.82	1	50.20	50.50	0	4,562	0.00%
2021/06/23	0	0.00	28	50.96	50.45	-28	4,603	-0.61%
2021/06/22	4	49.90	0	0.00	49.95	4	4,624	0.09%
2021/06/21	2	48.86	0	0.00	48.87	2	4,675	0.04%
2021/06/18	13	49.42	0	0.00	49.58	13	4,701	0.28%
2021/06/17	3	50.58	1	50.95	50.55	2	4,697	0.04%
2021/06/16	40	51.16	0	0.00	50.85	40	4,766	0.84%
2021/06/15	17	52.09	2	52.05	52.15	15	4,798	0.31%
2021/06/11	20	53.97	0	0.00	53.75	20	4,794	0.42%
2021/06/08	48	53.98	6	55.34	53.00	42	4,868	0.86%
2021/06/07	16	54.41	1	54.35	54.45	15	4,818	0.31%
2021/06/04	2	54.15	8	55.71	56.40	-6	4,823	-0.12%
2021/06/03	0	0.00	3	55.45	55.20	-3	4,839	-0.06%
2021/06/02	15	54.62	4	56.00	54.70	11	4,942	0.22%
2021/06/01	4	54.83	0	0.00	55.20	4	4,974	0.08%
2021/05/31	12	54.87	0	0.00	54.65	12	4,972	0.24%
2021/05/26	0	0.00	3	56.38	55.90	-3	5,043	-0.06%
2021/05/25	0	0.00	10	53.52	55.25	-10	5,031	-0.20%
2021/05/24	0	0.00	5	51.30	51.30	-5	5,050	-0.10%
2021/05/21	10	51.13	0	0.00	51.30	10	5,059	0.20%
2021/05/20	5	51.30	11	51.61	51.75	-6	5,114	-0.12%
2021/05/19	0	0.00	7	51.97	51.55	-7	5,130	-0.14%
2021/05/18	2	52.40	0	0.00	51.95	2	5,182	0.04%
2021/05/17	0	0.00	29	51.92	52.15	-29	5,179	-0.56%
2021/05/14	0	0.00	28	49.31	49.97	-28	5,177	-0.54%
2021/05/13	1	48.18	0	0.00	47.54	1	5,199	0.02%
2021/05/12	0	0.00	7	48.90	48.73	-7	5,205	-0.13%
2021/05/11	0	0.00	11	47.70	48.55	-11	5,182	-0.21%
2021/05/10	21	47.90	0	0.00	46.96	21	5,143	0.41%
2021/05/07	5	49.24	3	49.41	49.18	2	5,062	0.04%
2021/05/06	8	49.03	2	49.71	49.16	6	5,128	0.12%
2021/05/05	10	50.10	3	49.76	49.53	7	5,122	0.14%
2021/05/04	1	49.00	6	49.19	49.26	-5	5,156	-0.10%
2021/05/03	2	49.57	2	49.55	48.85	0	5,182	0.00%
2021/04/29	0	0.00	18	51.01	50.95	-18	5,198	-0.35%
2021/04/28	4	49.24	4	49.57	49.55	0	5,203	0.00%
2021/04/27	12	49.27	2	49.44	49.58	10	5,242	0.19%
2021/04/26	2	51.00	0	0.00	50.70	2	5,196	0.04%
2021/04/23	5	50.21	13	50.61	50.50	-8	5,175	-0.15%
2021/04/22	13	49.89	5	49.45	49.45	8	5,137	0.16%
2021/04/21	4	49.20	4	49.60	50.15	0	5,147	0.00%
2021/04/20	15	49.85	31	49.44	50.15	-16	5,134	-0.31%
2021/04/19	41	48.72	48	48.89	49.13	-7	5,118	-0.14%
2021/04/16	3	47.20	3	47.23	47.20	0	5,079	0.00%
2021/04/15	7	46.58	15	46.36	46.22	-8	5,104	-0.16%
2021/04/14	2	47.70	4	48.12	47.75	-2	5,075	-0.04%
2021/04/13	0	0.00	2	48.59	47.41	-2	5,076	-0.04%
2021/04/12	23	48.17	0	0.00	47.89	23	5,052	0.46%
2021/04/09	9	48.97	0	0.00	48.82	9	5,041	0.18%
2021/04/08	11	49.81	9	50.38	50.60	2	5,056	0.04%
2021/04/07	14	49.84	1	52.00	49.68	13	5,021	0.26%
2021/04/06	1	52.00	32	52.64	51.45	-31	4,910	-0.63%
2021/04/01	0	0.00	27	50.79	50.60	-27	4,894	-0.55%
2021/03/31	22	49.96	1	51.15	49.66	21	4,880	0.43%
2021/03/30	5	51.50	13	50.63	50.95	-8	4,846	-0.17%
2021/03/29	0	0.00	5	50.51	50.20	-5	4,833	-0.10%
2021/03/26	1	48.04	30	48.91	49.65	-29	4,825	-0.60%
2021/03/25	3	47.50	2	47.97	48.04	1	4,822	0.02%
2021/03/24	14	48.46	3	49.19	48.00	11	4,800	0.23%
2021/03/23	12	48.74	10	49.66	48.75	2	4,783	0.04%
2021/03/22	0	0.00	1	50.50	49.67	-1	4,729	-0.02%
2021/03/19	55	50.25	0	0.00	49.01	55	4,713	1.17%
2021/03/18	3	52.50	11	52.89	52.55	-8	4,608	-0.17%
2021/03/17	9	51.38	9	52.16	51.65	0	4,587	0.00%
2021/03/16	11	51.60	1	51.80	51.45	10	4,562	0.22%
2021/03/15	22	51.14	0	0.00	50.40	22	4,529	0.49%
2021/03/12	6	52.87	2	52.55	52.50	4	4,440	0.09%
2021/03/11	10	52.30	2	52.23	52.15	8	4,422	0.18%
2021/03/10	8	50.07	1	50.50	49.69	7	4,386	0.16%
2021/03/09	5	49.45	0	0.00	50.15	5	4,311	0.12%
2021/03/08	11	51.44	5	54.29	51.10	6	4,227	0.14%
2021/03/05	5	53.45	2	53.28	53.60	3	4,150	0.07%
2021/03/04	7	55.64	0	0.00	55.00	7	4,173	0.17%
2021/03/03	1	57.20	6	56.66	57.70	-5	4,128	-0.12%
2021/03/02	16	56.36	4	56.84	54.80	12	4,104	0.29%
2021/02/26	13	57.30	1	58.20	57.25	12	4,034	0.30%
2021/02/25	7	59.75	2	60.55	60.10	5	3,987	0.13%
2021/02/24	7	60.85	1	59.15	59.15	6	3,984	0.15%
2021/02/23	2	61.70	2	62.05	63.20	0	3,852	0.00%
2021/02/22	8	65.05	3	66.48	64.05	5	3,848	0.13%
2021/02/19	3	67.12	0	0.00	67.15	3	3,747	0.08%
2021/02/18	4	68.98	200	70.65	68.20	-196	3,727	-5.26%	大賣/鉅額交易
2021/02/17	0	0.00	1	70.65	71.05	-1	3,678	-0.03%
2021/02/05	1	62.70	2	62.53	62.50	-1	3,776	-0.03%
2021/02/04	1	60.00	0	0.00	59.65	1	3,738	0.03%
2021/02/03	15	58.90	30	59.31	59.60	-15	3,664	-0.41%
2021/02/02	1	57.75	15	58.48	58.65	-14	3,672	-0.38%
2021/02/01	0	0.00	1	57.00	57.45	-1	3,757	-0.03%
2021/01/29	32	57.33	4	57.13	56.50	28	3,830	0.73%
2021/01/28	7	57.34	0	0.00	57.10	7	3,878	0.18%
2021/01/27	11	58.56	0	0.00	59.20	11	3,924	0.28%
2021/01/26	10	59.90	0	0.00	59.65	10	3,958	0.25%
2021/01/25	10	59.20	30	60.07	61.40	-20	3,934	-0.51%
2021/01/22	35	59.43	0	0.00	59.20	35	3,940	0.89%
2021/01/21	20	58.15	19	59.28	60.15	1	4,008	0.02%
2021/01/20	59	57.91	1	58.40	57.65	58	4,003	1.45%
2021/01/19	36	59.09	0	0.00	59.20	36	3,991	0.90%
2021/01/18	72	58.25	0	0.00	59.55	72	4,087	1.76%
2021/01/15	30	58.90	0	0.00	57.85	30	4,121	0.73%
2021/01/14	1	59.05	0	0.00	58.55	1	4,133	0.02%
2021/01/13	1	60.95	1	62.30	60.95	0	4,107	0.00%
2021/01/12	15	58.50	15	59.07	59.90	0	4,065	0.00%
2021/01/08	3	59.72	0	0.00	59.10	3	4,154	0.07%
2021/01/07	3	59.05	3	58.55	58.95	0	4,168	0.00%
2021/01/06	1	56.80	9	56.94	56.95	-8	4,142	-0.19%
2021/01/05	0	0.00	2	55.08	55.40	-2	4,129	-0.05%
2021/01/04	1	54.85	21	54.09	54.50	-20	4,217	-0.47%
2020/12/31	0	0.00	7	53.28	53.50	-7	4,174	-0.17%
2020/12/30	0	0.00	34	51.40	51.65	-34	4,122	-0.82%
2020/12/29	27	50.76	2	51.33	50.60	25	4,117	0.61%
2020/12/28	0	0.00	91	50.70	51.00	-91	4,111	-2.21%
2020/12/25	5	48.96	20	49.80	49.79	-15	4,108	-0.37%
2020/12/24	60	49.51	5	49.80	49.46	55	4,120	1.33%
2020/12/23	15	49.25	24	50.04	49.71	-9	4,145	-0.22%
2020/12/22	1	49.66	6	50.20	49.82	-5	4,141	-0.12%
2020/12/21	1	49.07	41	50.05	49.92	-40	4,210	-0.95%
2020/12/17	0	0.00	39	49.77	50.00	-39	4,260	-0.92%
2020/12/16	25	48.58	25	48.90	48.77	0	4,406	0.00%
2020/12/15	11	47.35	23	47.75	47.80	-12	4,496	-0.27%
2020/12/14	0	0.00	15	47.60	48.17	-15	4,529	-0.33%
2020/12/11	22	47.20	6	47.23	47.15	16	4,549	0.35%
2020/12/10	23	48.04	21	48.41	48.16	2	4,534	0.04%
2020/12/09	30	49.12	0	0.00	48.83	30	4,498	0.67%
2020/12/08	25	49.33	0	0.00	49.41	25	4,511	0.55%
2020/12/07	39	49.51	0	0.00	49.65	39	4,551	0.86%
2020/12/04	60	49.60	50	50.10	50.40	10	4,621	0.22%
2020/12/03	45	49.95	0	0.00	50.40	45	4,653	0.97%
2020/12/02	18	50.43	35	50.58	50.55	-17	4,680	-0.36%
2020/12/01	22	49.01	0	0.00	49.89	22	4,730	0.47%
2020/11/30	0	0.00	22.1	50.29	49.75	-22.1	4,722	-0.47%
2020/11/27	1	48.38	48	48.33	48.31	-47	4,667	-1.01%
2020/11/26	8	47.11	3	47.44	47.51	5	4,690	0.11%
2020/11/25	5	47.80	4	48.41	47.48	1	4,765	0.02%
2020/11/24	57.1	48.25	0	0.00	47.92	57.1	4,786	1.19%
2020/11/23	0	0.00	54	47.89	48.77	-54	4,798	-1.13%
2020/11/19	0	0.00	18	46.88	46.96	-18	4,826	-0.37%
2020/11/18	0	0.00	1	46.77	46.47	-1	4,812	-0.02%
2020/11/17	0	0.00	18	46.18	46.00	-18	4,843	-0.37%
2020/11/16	2	45.21	26.1	45.56	45.68	-24.1	4,926	-0.49%
2020/11/13	8.1	44.89	0	0.00	44.52	8.1	4,932	0.16%
2020/11/12	66	46.80	2	46.48	46.36	64	4,859	1.32%
2020/11/11	1	47.25	2	47.50	47.36	-1	4,928	-0.02%
2020/11/10	22	47.49	0	0.00	47.60	22	4,963	0.44%
2020/11/09	0	0.00	16	47.11	47.76	-16	4,977	-0.32%
2020/11/06	6	45.42	12	46.18	45.62	-6	4,988	-0.12%
2020/11/05	0	46.00	8	46.34	45.80	-8	4,983	-0.16%
2020/11/04	3.6	44.85	5	44.85	44.88	-1.4	4,978	-0.03%
2020/11/03	3	44.04	53	44.24	44.10	-50	4,921	-1.02%
2020/11/02	52.1	42.91	7	43.31	42.90	45.1	4,898	0.92%
2020/10/30	8	43.61	4	43.83	43.30	4	4,949	0.08%
2020/10/29	2	43.36	38	43.69	44.05	-36	4,978	-0.72%
2020/10/28	21	42.94	20	43.23	43.49	1	4,954	0.02%
2020/10/27	29	42.75	3	42.94	42.95	26	5,025	0.52%
2020/10/26	60	43.38	18	43.12	43.10	42	5,019	0.84%
2020/10/23	7	45.03	9	45.02	45.12	-2	5,067	-0.04%
2020/10/22	10	43.83	19	43.78	44.24	-9	5,184	-0.17%
2020/10/21	9	44.02	9	44.29	43.90	0	5,176	0.00%
2020/10/20	3	43.69	3	43.86	43.90	0	5,277	0.00%
2020/10/19	12.3	44.69	8	45.06	43.99	4.3	5,387	0.08%
2020/10/16	12	43.96	10	44.10	44.24	2	5,369	0.04%
2020/10/15	5.2	43.96	54	44.15	44.13	-48.8	5,353	-0.91%
2020/10/14	8	43.76	2	43.74	43.56	6	5,401	0.11%
2020/10/13	13.3	43.55	62	43.60	43.84	-48.7	5,498	-0.89%
2020/10/12	5	43.31	552	43.02	43.71	-547	5,575	-9.81%	大賣/鉅額交易
2020/10/08	97	41.40	22	41.40	41.38	75	5,522	1.36%
2020/10/07	1	40.86	25	41.36	41.39	-24	5,585	-0.43%
2020/10/06	1	40.85	33	41.07	41.10	-32	5,661	-0.57%
2020/10/05	3	40.17	4	40.43	40.35	-1	5,725	-0.02%
2020/09/30	5	40.72	8	40.78	40.40	-3	5,825	-0.05%
2020/09/29	33	40.63	0	0.00	40.09	33	5,994	0.55%
2020/09/28	5	40.36	8	40.39	40.49	-3	6,349	-0.05%
2020/09/25	14	39.65	5	39.77	39.55	9	6,672	0.13%
2020/09/24	38	39.84	2	40.06	39.37	36	6,784	0.53%
2020/09/23	51	40.54	7	40.58	40.74	44	6,799	0.65%
2020/09/22	81	41.35	6	41.40	41.49	75	6,859	1.09%
2020/09/21	7	42.01	252	41.96	41.55	-245	6,896	-3.55%	大賣/鉅額交易
2020/09/18	3.5	40.92	22	41.13	42.00	-18.5	6,727	-0.28%
2020/09/17	123	40.55	9	40.38	40.22	114	6,675	1.71%	大買/鉅額交易
2020/09/16	187	41.61	12	41.57	41.38	175	6,717	2.61%	大買/鉅額交易
2020/09/15	3	41.17	29	41.45	41.84	-26	6,714	-0.39%
2020/09/14	13	40.90	44	41.20	41.11	-31	6,710	-0.46%
2020/09/11	81	40.12	4	40.26	40.52	77	6,709	1.15%
2020/09/10	9	40.46	13	40.63	40.72	-4	6,690	-0.06%
2020/09/09	72	40.16	32	40.23	40.18	40	6,666	0.60%
2020/09/08	171	40.74	29	40.82	40.88	142	6,597	2.15%	大買/鉅額交易
2020/09/07	69	41.60	44	41.82	41.59	25	6,579	0.38%
2020/09/04	153	41.55	23	41.41	41.16	130	6,584	1.97%	大買/鉅額交易
2020/09/03	0	0.00	47	43.46	43.00	-47	6,531	-0.72%
2020/09/02	38	43.21	7	42.87	42.92	31	6,532	0.47%
2020/09/01	28	42.71	3	42.87	42.99	25	6,526	0.38%
2020/08/31	10	43.97	440	44.16	43.70	-430	6,501	-6.61%	大賣/鉅額交易
2020/08/28	0	0.00	51	42.09	42.49	-51	6,465	-0.79%
2020/08/27	42	40.86	0	0.00	41.08	42	6,443	0.65%
2020/08/26	95	41.32	30	42.13	41.60	65	6,472	1.00%
2020/08/25	50	41.67	22	42.21	41.80	28	6,595	0.42%
2020/08/24	0	0.00	20	41.70	41.62	-20	6,592	-0.30%
2020/08/21	20	41.30	6	41.25	41.11	14	6,726	0.21%
2020/08/20	52	40.80	0	0.00	40.17	52	6,723	0.77%
2020/08/19	13	41.74	0	0.00	42.17	13	6,670	0.19%
2020/08/18	67	42.91	3	43.03	42.80	64	6,671	0.96%
2020/08/17	5	40.86	9	42.34	43.44	-4	6,742	-0.06%
2020/08/13	2	39.99	0	0.00	39.99	2	6,612	0.03%
2020/08/12	32	39.72	0	0.00	39.43	32	6,612	0.48%
2020/08/11	0	0.00	2	41.55	41.60	-2	6,526	-0.03%
2020/08/10	0	0.00	2	39.98	40.53	-2	6,546	-0.03%
2020/08/07	22	39.33	2	39.93	38.82	20	6,536	0.31%
2020/08/06	16	39.84	0	0.00	39.90	16	6,494	0.25%
2020/08/05	21	40.33	0	0.00	40.60	21	6,469	0.32%
2020/08/04	0	0.00	3	41.41	41.30	-3	6,461	-0.05%
2020/08/03	12	40.70	1	40.32	40.44	11	6,440	0.17%
2020/07/31	44	40.47	1	40.05	39.81	43	6,403	0.67%
2020/07/30	77	40.41	9	40.14	40.12	68	6,427	1.06%
2020/07/29	22	39.77	0	0.00	40.08	22	6,451	0.34%
2020/07/28	2	38.95	2	39.49	38.99	0	6,408	0.00%
2020/07/27	0	0.00	1	39.03	38.27	-1	6,288	-0.02%
2020/07/24	3	38.83	1	40.84	38.69	2	6,293	0.03%
2020/07/23	6	41.01	2	40.78	41.13	4	6,268	0.06%
2020/07/22	8	41.72	4	42.34	42.39	4	6,255	0.06%
2020/07/21	7	42.07	5	41.55	41.17	2	6,233	0.03%
2020/07/20	4	40.99	2	40.90	41.50	2	6,240	0.03%
2020/07/17	2	39.32	0	0.00	39.10	2	6,164	0.03%
2020/07/16	4	41.26	0	0.00	39.73	4	6,130	0.07%
2020/07/15	2	43.35	1	43.72	43.10	1	6,044	0.02%
2020/07/14	2	43.46	0	0.00	43.16	2	6,095	0.03%
2020/07/13	2	43.91	0	0.00	44.87	2	6,089	0.03%
2020/07/10	2	44.15	1	43.85	43.67	1	6,050	0.02%
2020/07/09	4	45.03	0	0.00	45.29	4	6,024	0.07%
2020/07/08	7	44.47	0	0.00	43.94	7	5,946	0.12%
2020/07/07	0	0.00	4	45.13	45.28	-4	5,849	-0.07%
2020/07/06	0	0.00	202	40.00	42.20	-202	5,526	-3.66%	大賣/鉅額交易
2020/07/03	0	0.00	21	37.44	37.54	-21	5,240	-0.40%
2020/07/02	1	35.65	36	35.88	36.36	-35	5,233	-0.67%
2020/07/01	0	0.00	97	34.56	34.96	-97	5,207	-1.86%
2020/06/29	3	32.40	0	0.00	32.41	3	5,248	0.06%
2020/06/19	1	32.07	0	0.00	32.67	1	5,745	0.02%
2020/06/17	5	31.49	0	0.00	31.38	5	5,885	0.08%
2020/06/15	0	0.00	4	31.51	31.01	-4	6,272	-0.06%
2020/06/12	0	0.00	5	31.55	31.75	-5	6,358	-0.08%
2020/06/11	0	0.00	1	32.27	31.90	-1	6,527	-0.02%
2020/06/10	1	32.72	0	0.00	32.72	1	6,630	0.02%
2020/06/09	5	32.85	39	33.10	33.08	-34	6,814	-0.50%
2020/06/08	8	32.66	3	32.44	32.43	5	6,893	0.07%
2020/06/05	0	0.00	1	32.11	31.94	-1	6,928	-0.01%
2020/06/04	0	0.00	5	32.50	32.14	-5	7,098	-0.07%
2020/06/03	1	32.42	0	0.00	32.29	1	7,245	0.01%
2020/06/01	0	0.00	4	31.35	31.60	-4	7,429	-0.05%
2020/05/29	0	0.00	1	29.87	29.97	-1	7,308	-0.01%
2020/05/27	0	0.00	10	29.84	29.78	-10	7,367	-0.14%
2020/05/26	0	0.00	1	29.88	29.76	-1	7,392	-0.01%
2020/05/25	2	29.13	0	0.00	29.14	2	7,470	0.03%
2020/05/22	4	29.58	5	29.59	29.06	-1	7,590	-0.01%
2020/05/21	5	30.78	1	30.84	30.70	4	7,606	0.05%
2020/05/20	1	30.61	0	0.00	30.72	1	7,694	0.01%
2020/05/19	29	30.55	32	30.65	30.57	-3	7,753	-0.04%
2020/05/15	0	0.00	1	29.71	30.00	-1	7,819	-0.01%
2020/05/14	5	30.24	2	30.41	30.10	3	7,794	0.04%
2020/05/13	17	30.48	14	30.46	30.53	3	7,825	0.04%
2020/05/12	33	30.52	33	30.62	30.71	0	7,892	0.00%
2020/05/11	2	31.20	12	31.31	30.78	-10	7,927	-0.13%
2020/05/08	10	30.86	3	30.66	30.86	7	7,967	0.09%
2020/05/05	2	28.00	0	0.00	28.19	2	8,030	0.02%
2020/04/30	0	0.00	1	31.00	30.35	-1	8,249	-0.01%
2020/04/29	0	0.00	3	29.98	29.92	-3	8,487	-0.04%
2020/04/28	2	29.34	0	0.00	29.68	2	8,492	0.02%
2020/04/27	1	29.26	4	28.60	29.17	-3	8,667	-0.03%
2020/04/22	0	0.00	1	28.03	28.32	-1	8,570	-0.01%
2020/04/21	2	27.79	3	27.90	27.76	-1	8,614	-0.01%
2020/04/20	2	28.67	0	0.00	28.70	2	8,611	0.02%
2020/04/17	0	0.00	1	28.76	28.93	-1	8,612	-0.01%
2020/04/16	0	0.00	1	27.85	27.91	-1	8,512	-0.01%
2020/04/15	2	28.07	0	0.00	27.95	2	8,501	0.02%
2020/04/07	0	0.00	2	28.27	27.91	-2	8,794	-0.02%
2020/04/06	0	0.00	1	27.48	27.60	-1	8,777	-0.01%
2020/03/31	0	0.00	111	26.75	26.75	-111	8,692	-1.28%	大賣/鉅額交易
2020/03/30	111	26.15	0	0.00	26.58	111	8,592	1.29%	大買/鉅額交易
2020/03/25	0	0.00	5	26.36	26.53	-5	8,248	-0.06%
2020/03/24	3	24.93	8	24.99	24.73	-5	8,099	-0.06%
2020/03/23	5	23.67	10	23.74	23.60	-5	8,064	-0.06%
2020/03/20	5	24.81	1	25.10	24.66	4	8,205	0.05%
2020/03/19	5	23.74	9	23.10	23.10	-4	8,122	-0.05%
2020/03/18	6	26.46	7	26.46	25.90	-1	8,016	-0.01%
2020/03/17	24	26.31	3	26.66	26.00	21	7,930	0.26%
2020/03/16	6	28.20	0	0.00	27.69	6	7,721	0.08%
2020/03/13	4	27.66	8	27.70	29.42	-4	7,589	-0.05%
2020/03/12	6	30.15	3	30.81	30.08	3	7,419	0.04%
2020/03/11	0	0.00	1	31.36	31.40	-1	7,374	-0.01%
2020/03/10	0	0.00	3	31.06	31.96	-3	7,345	-0.04%
2020/03/09	3	30.39	1	30.53	30.28	2	7,180	0.03%
2020/03/06	3	33.09	1	33.60	33.16	2	7,013	0.03%
2020/03/05	4	33.70	3	33.64	34.07	1	6,950	0.01%
2020/03/04	0	0.00	6	32.17	32.07	-6	6,915	-0.09%
2020/03/03	1	32.29	1	32.34	31.96	0	6,904	0.00%
2020/02/27	0	0.00	3	31.82	31.80	-3	6,882	-0.04%
2020/02/26	0	0.00	5	32.08	32.15	-5	6,912	-0.07%
2020/02/25	6	31.41	1	31.50	31.49	5	6,939	0.07%
2020/02/24	0	0.00	2	32.28	32.38	-2	6,951	-0.03%
2020/02/21	0	0.00	0	33.36	33.36	0	6,856	0.00%
2020/02/20	0	32.96	1	32.39	32.78	-1	6,818	-0.01%
2020/02/19	0	0.00	4	32.13	32.44	-4	6,809	-0.06%
2020/02/18	5.3	31.98	2	32.11	31.85	3.3	6,839	0.05%
2020/02/17	1	31.51	6	32.04	32.36	-5	6,809	-0.07%
2020/02/14	4	31.39	13	31.65	31.62	-9	7,437	-0.12%
2020/02/13	12	31.56	26	31.63	31.30	-14	7,528	-0.19%
2020/02/12	8	31.34	46	31.44	31.53	-38	7,699	-0.49%
2020/02/11	6	31.22	16	31.35	31.57	-10	7,755	-0.13%
2020/02/10	3	30.32	13	30.27	30.40	-10	7,749	-0.13%
2020/02/07	4	30.03	6	30.25	30.26	-2	7,757	-0.03%
2020/02/06	7	30.42	13	30.49	30.59	-6	7,930	-0.08%
2020/02/05	9	29.94	9.3	29.99	29.95	-0.3	8,028	0.00%
2020/02/04	22	28.47	27	28.79	29.06	-5	8,000	-0.06%
2020/02/03	17	28.09	21	28.18	28.49	-4	7,879	-0.05%
2020/01/31	13	28.90	19	28.92	28.82	-6	7,650	-0.08%
2020/01/30	65	29.80	16	29.46	28.49	49	7,631	0.64%
2020/01/20	3	36.64	6	36.82	36.59	-3	7,445	-0.04%
2020/01/17	1	36.50	0	0.00	36.32	1	7,549	0.01%
2020/01/15	2	36.69	0	0.00	36.60	2	7,598	0.03%
2020/01/14	2	37.68	26	37.56	37.51	-24	7,608	-0.32%
2020/01/13	0	0.00	22	37.29	37.19	-22	7,623	-0.29%
2020/01/10	1	37.11	1	36.97	36.85	0	7,689	0.00%
2020/01/09	10	36.80	168	36.95	36.91	-158	7,713	-2.05%	大賣/鉅額交易
2020/01/08	2	36.34	0	0.00	36.20	2	7,834	0.03%
2020/01/07	1	36.93	1	36.88	36.86	0	7,812	0.00%
2020/01/06	0	0.00	1	37.05	36.87	-1	8,240	-0.01%
2020/01/03	1	36.89	0	0.00	36.89	1	8,274	0.01%
2020/01/02	15	37.43	9	37.52	37.23	6	8,253	0.07%
2019/12/31	30	36.35	5	36.32	36.17	25	8,044	0.31%
2019/12/30	3	35.88	1	36.44	36.47	2	8,009	0.02%
2019/12/27	138	35.99	2	36.14	35.97	136	7,947	1.71%	大買/鉅額交易
2019/12/24	0	0.00	2	35.12	35.11	-2	7,969	-0.03%
2019/12/23	0	0.00	194	35.49	35.38	-194	7,998	-2.43%	大賣/鉅額交易
2019/12/20	0	0.00	4	36.03	35.96	-4	7,976	-0.05%
2019/12/19	0	0.00	1	35.83	35.83	-1	8,010	-0.01%
2019/12/18	0	0.00	2	36.16	36.23	-2	8,126	-0.02%
2019/12/17	7	35.46	12	35.87	36.29	-5	8,095	-0.06%
2019/12/13	0	0.00	15	34.98	34.98	-15	7,924	-0.19%
2019/12/10	0	0.00	1	33.95	33.92	-1	7,912	-0.01%
2019/12/09	1	33.99	1	33.93	33.88	0	8,043	0.00%
2019/12/06	0	0.00	1	34.04	33.93	-1	8,097	-0.01%
2019/12/05	4	33.52	0	0.00	33.36	4	8,139	0.05%
2019/12/04	0	0.00	2	33.26	33.25	-2	8,203	-0.02%
2019/12/02	2	33.01	2	33.18	33.01	0	8,660	0.00%
2019/11/29	10	33.02	2	32.71	32.62	8	8,665	0.09%
2019/11/28	8	33.95	0	0.00	33.87	8	8,627	0.09%
2019/11/27	1	34.24	0	0.00	34.21	1	8,667	0.01%
2019/11/26	3	34.58	0	0.00	34.37	3	8,691	0.03%
2019/11/22	14	33.83	0	0.00	33.94	14	8,747	0.16%
2019/11/21	14	34.09	0	0.00	34.25	14	8,757	0.16%
2019/11/20	2	35.23	0	0.00	34.95	2	8,810	0.02%
2019/11/19	3	34.96	30	35.55	35.37	-27	8,871	-0.30%
2019/11/18	2	34.79	0	0.00	35.04	2	8,861	0.02%
2019/11/15	10	34.62	0	0.00	34.74	10	8,896	0.11%
2019/11/14	7	35.02	2	35.07	34.87	5	8,966	0.06%
2019/11/13	9	34.66	0	0.00	34.72	9	9,065	0.10%
2019/11/12	19	34.86	0	0.00	34.91	19	8,512	0.22%
2019/11/11	19	35.52	0	0.00	35.25	19	8,463	0.22%
2019/11/08	2	36.51	1	36.90	36.44	1	8,302	0.01%
2019/11/07	3	36.37	10	36.48	36.41	-7	8,278	-0.08%
2019/11/06	22	36.72	4	36.73	36.73	18	8,330	0.22%
2019/11/05	49	37.13	4	37.35	37.32	45	8,375	0.54%
2019/11/04	44	36.40	28	36.43	36.39	16	8,444	0.19%
2019/11/01	2	35.11	2	35.62	35.76	0	8,470	0.00%
2019/10/31	3	34.72	0	0.00	34.71	3	8,502	0.04%
2019/10/30	6	34.70	0	0.00	34.60	6	8,690	0.07%
2019/10/29	2	35.28	0	0.00	35.13	2	8,843	0.02%
2019/10/28	61	35.10	0	0.00	35.05	61	8,975	0.68%
2019/10/22	2	34.87	0	0.00	34.79	2	9,412	0.02%
2019/10/21	1	34.66	0	0.00	35.00	1	9,432	0.01%
2019/10/18	0	0.00	10	36.10	35.20	-10	9,501	-0.11%
2019/10/17	0	0.00	10	35.90	35.69	-10	9,576	-0.10%
2019/10/16	0	0.00	171	36.03	35.58	-171	9,671	-1.77%	大賣/鉅額交易
2019/10/15	0	0.00	2	35.87	35.76	-2	9,587	-0.02%
2019/10/14	0	0.00	43	35.80	35.93	-43	9,667	-0.44%
2019/10/09	1	33.89	1	33.87	33.94	0	9,462	0.00%
2019/10/08	5	33.86	4	33.85	34.32	1	9,550	0.01%
2019/10/07	22	32.90	0	0.00	32.92	22	9,543	0.23%
2019/10/04	1	33.12	0	0.00	33.09	1	9,604	0.01%
2019/10/03	12	32.84	0	0.00	32.80	12	9,714	0.12%
2019/10/02	2	33.25	0	0.00	33.42	2	9,903	0.02%
2019/10/01	7	33.71	0	0.00	33.62	7	9,976	0.07%
2019/09/27	42	34.24	0	0.00	34.05	42	10,081	0.42%
2019/09/26	54	34.46	0	0.00	34.33	54	10,113	0.53%
2019/09/25	60	34.41	0	0.00	34.37	60	10,104	0.59%
2019/09/24	4	34.59	4	34.42	34.63	0	10,460	0.00%
2019/09/23	12	34.06	0	0.00	33.94	12	10,462	0.11%
2019/09/20	3	34.97	9	34.87	35.02	-6	10,460	-0.06%
2019/09/19	7	34.72	0	0.00	34.47	7	10,524	0.07%
2019/09/17	0	0.00	5	34.71	34.56	-5	10,809	-0.05%
2019/09/12	4	35.33	2	35.36	35.42	2	11,191	0.02%
2019/09/11	10	34.91	0	0.00	34.95	10	11,382	0.09%
2019/09/10	6	35.18	1	35.78	35.19	5	11,317	0.04%
2019/09/09	7	35.98	13	36.04	35.66	-6	11,347	-0.05%
2019/09/06	5	35.50	2	35.27	35.39	3	11,311	0.03%
2019/09/05	1	35.57	55	35.56	35.59	-54	11,300	-0.48%
2019/09/04	1	34.20	22	34.33	34.20	-21	11,011	-0.19%
2019/09/03	1	33.76	0	0.00	33.68	1	11,179	0.01%
2019/09/02	1	34.00	2	33.95	34.01	-1	11,357	-0.01%
2019/08/30	0	0.00	15	33.53	33.42	-15	11,350	-0.13%
2019/08/29	9	32.65	2	32.97	32.90	7	11,439	0.06%
2019/08/28	12	33.38	187	33.11	33.08	-175	11,517	-1.52%	大賣/鉅額交易
2019/08/27	2	33.79	25	33.49	33.66	-23	11,540	-0.20%
2019/08/26	19	32.66	14	32.87	32.68	5	11,584	0.04%
2019/08/23	1	33.90	17	33.86	33.90	-16	11,622	-0.14%
2019/08/22	0	0.00	3	33.14	32.90	-3	11,527	-0.03%
2019/08/21	0	0.00	20	33.18	33.16	-20	11,614	-0.17%
2019/08/20	1	33.23	2	32.96	33.23	-1	11,777	-0.01%
2019/08/19	4	32.37	5	32.05	32.79	-1	11,764	-0.01%
2019/08/16	3	31.43	19	32.07	32.13	-16	11,835	-0.14%
2019/08/15	2	31.23	18	30.92	31.27	-16	11,810	-0.14%
2019/08/14	2	31.82	20	31.87	31.56	-18	11,872	-0.15%
2019/08/13	3	31.28	1	31.46	31.18	2	11,947	0.02%
2019/08/12	4	31.29	5	31.03	31.35	-1	12,035	-0.01%
2019/08/08	8	30.93	6	30.50	31.12	2	12,113	0.02%
2019/08/07	1	30.71	0	0.00	30.38	1	12,084	0.01%
2019/08/06	12	30.06	0	0.00	30.75	12	12,189	0.10%
2019/08/05	1	31.49	0	0.00	31.47	1	12,056	0.01%
2019/08/02	15	31.84	5	31.62	31.98	10	12,231	0.08%
2019/08/01	7	33.31	2	33.82	33.20	5	12,430	0.04%
2019/07/31	18	34.13	1	34.18	34.09	17	12,331	0.14%
2019/07/30	2	35.00	19	34.89	34.84	-17	12,317	-0.14%
2019/07/29	0	0.00	10	34.37	34.37	-10	12,843	-0.08%
2019/07/26	4	34.49	0	0.00	34.49	4	12,806	0.03%
2019/07/25	0	0.00	1	34.21	34.19	-1	12,719	-0.01%
2019/07/24	12	33.87	28	33.92	33.86	-16	12,742	-0.13%
2019/07/23	33	33.31	9	33.31	33.23	24	12,666	0.19%
2019/07/22	0	0.00	5	33.75	33.70	-5	12,815	-0.04%
2019/07/19	0	0.00	29	33.53	33.47	-29	12,753	-0.23%
2019/07/18	16	32.78	8	32.83	32.78	8	12,921	0.06%
2019/07/17	34	33.01	23	33.23	33.22	11	12,906	0.09%
2019/07/16	41	33.38	14	33.30	33.21	27	13,177	0.20%
2019/07/15	26	33.32	39	33.65	33.74	-13	13,258	-0.10%
2019/07/12	10	33.56	7	33.82	33.89	3	13,111	0.02%
2019/07/11	6	33.45	16	33.85	33.43	-10	13,161	-0.08%
2019/07/10	34	33.36	3	33.28	33.24	31	13,359	0.23%
2019/07/09	8	33.18	0	0.00	33.04	8	13,600	0.06%
2019/07/08	40	33.59	0	0.00	33.45	40	13,620	0.29%
2019/07/05	5	34.31	1	34.73	34.84	4	13,671	0.03%
2019/07/04	17	34.61	2	34.43	34.43	15	13,741	0.11%
2019/07/03	5	35.14	31	34.96	34.96	-26	13,852	-0.19%
2019/07/02	4	35.09	15	35.19	35.05	-11	14,244	-0.08%
2019/07/01	3	35.33	72	35.23	35.31	-69	14,464	-0.48%
2019/06/28	3	33.10	4	33.31	33.17	-1	14,579	-0.01%
2019/06/27	9	33.63	22	33.50	33.48	-13	15,176	-0.09%
2019/06/26	1	32.61	8	32.91	32.64	-7	15,499	-0.05%
2019/06/25	54	32.69	2	33.91	32.30	52	15,520	0.34%
2019/06/24	8	33.25	5	33.74	33.60	3	15,436	0.02%
2019/06/21	15	33.63	24	33.91	33.32	-9	15,542	-0.06%
2019/06/20	0	0.00	35	33.59	33.32	-35	15,625	-0.22%
2019/06/19	3	31.97	23	32.07	32.19	-20	15,493	-0.13%
2019/06/18	3	30.58	0	0.00	30.49	3	15,388	0.02%
2019/06/17	19	30.19	13	30.52	30.44	6	15,625	0.04%
2019/06/14	0	0.00	6	30.72	30.66	-6	15,808	-0.04%
2019/06/13	9	30.12	5	30.66	30.40	4	16,003	0.02%
2019/06/12	12	30.59	9	30.79	30.56	3	16,395	0.02%
2019/06/11	1	30.60	17	30.52	30.73	-16	16,570	-0.10%
2019/06/10	5	29.28	16	29.57	29.68	-11	16,485	-0.07%
2019/06/06	7	28.88	3	28.91	28.79	4	16,487	0.02%
2019/06/05	5	29.07	21	29.47	29.19	-16	16,635	-0.10%
2019/06/04	8	28.82	0	0.00	28.68	8	16,965	0.05%
2019/06/03	6	28.98	8	29.26	29.21	-2	17,214	-0.01%
2019/05/31	5	29.34	6	29.52	29.15	-1	17,408	-0.01%
2019/05/30	16	29.06	6	28.99	28.98	10	17,726	0.06%
2019/05/29	5	29.05	4	29.20	29.52	1	18,187	0.01%
2019/05/28	0	0.00	39	29.44	29.68	-39	18,359	-0.21%
2019/05/27	10	28.07	5	28.41	28.64	5	18,701	0.03%
2019/05/24	8	28.39	2	28.54	28.47	6	19,217	0.03%
2019/05/23	14	28.37	4	28.50	28.31	10	19,321	0.05%
2019/05/22	3	29.00	2	28.96	28.96	1	19,222	0.01%
2019/05/21	8	29.49	2	29.81	29.31	6	19,219	0.03%
2019/05/20	3	28.66	0	0.00	28.40	3	19,319	0.02%
2019/05/17	15	29.66	9	30.03	29.20	6	19,310	0.03%
2019/05/16	13	29.74	11	30.01	30.04	2	19,321	0.01%
2019/05/15	2	28.97	8	29.61	30.02	-6	19,430	-0.03%
2019/05/14	11	28.22	13	29.05	29.25	-2	19,498	-0.01%
2019/05/13	4	28.95	2	29.03	28.79	2	19,418	0.01%
2019/05/10	23	29.08	28	29.38	29.11	-5	19,712	-0.03%
2019/05/09	40	28.37	5	28.51	28.41	35	19,430	0.18%
2019/05/08	9	29.39	5	29.66	29.78	4	19,165	0.02%
2019/05/07	7.5	30.47	8	30.55	30.09	-0.5	19,249	0.00%
2019/05/06	45	30.34	7.5	30.62	29.85	37.5	19,314	0.19%
2019/05/03	8	32.94	3	33.13	33.44	5	18,768	0.03%
2019/04/30	13	33.36	12	33.54	33.59	1	18,929	0.01%
2019/04/29	9	32.88	4	33.47	34.05	5	18,963	0.03%
2019/04/26	61	32.90	3	32.94	33.20	58	19,028	0.30%
2019/04/25	9	33.93	3	34.14	34.04	6	19,019	0.03%
2019/04/24	26	34.14	9	33.82	34.19	17	19,088	0.09%
2019/04/23	5	34.27	9	34.50	34.62	-4	18,978	-0.02%
2019/04/22	40	34.72	6	35.49	34.19	34	18,935	0.18%
2019/04/19	0	0.00	5	35.55	35.40	-5	18,720	-0.03%
2019/04/18	7	34.96	11	35.26	34.98	-4	18,674	-0.02%
2019/04/17	0	0.00	8	35.36	35.49	-8	18,784	-0.04%
2019/04/16	11	33.51	16	34.66	35.05	-5	18,635	-0.03%
2019/04/15	1	34.49	14	34.40	34.49	-13	18,513	-0.07%
2019/04/12	22	33.09	0	0.00	33.02	22	18,484	0.12%
2019/04/11	33	33.47	5	33.57	33.44	28	18,448	0.15%
2019/04/10	2	34.48	2	34.32	34.49	0	18,387	0.00%
2019/04/09	60	34.25	6	34.21	34.26	54	18,316	0.29%
2019/04/08	13	33.80	86	34.24	33.51	-73	18,225	-0.40%
2019/04/03	1	32.33	7	32.42	32.39	-6	17,831	-0.03%
2019/04/02	15	32.29	10	32.42	32.40	5	17,777	0.03%
2019/04/01	5	32.48	59	32.30	32.39	-54	17,386	-0.31%
2019/03/29	15	29.49	83	30.50	30.84	-68	16,770	-0.41%
2019/03/28	62	28.92	11	28.85	28.91	51	16,592	0.31%
2019/03/27	4	29.00	36	29.14	29.05	-32	16,910	-0.19%
2019/03/26	30	28.60	9	28.50	28.50	21	16,892	0.12%
2019/03/25	12	29.03	16	28.93	28.94	-4	17,083	-0.02%
2019/03/22	19	30.00	14	29.91	29.98	5	17,033	0.03%
2019/03/21	10	30.48	16	30.47	30.47	-6	16,950	-0.04%
2019/03/20	15	30.15	17	30.30	30.09	-2	17,190	-0.01%
2019/03/19	24	30.67	124	30.67	30.72	-100	17,024	-0.59%	大賣/
2019/03/18	16	29.43	34	30.20	30.50	-18	16,831	-0.11%
2019/03/15	29	29.68	27	29.55	29.35	2	16,873	0.01%
2019/03/14	10	28.75	57	28.99	28.85	-47	16,459	-0.29%
2019/03/13	74	28.53	13	28.66	28.87	61	16,590	0.37%
2019/03/12	10	29.04	60	29.07	29.17	-50	16,687	-0.30%
2019/03/11	7	27.97	7	28.28	28.17	0	16,653	0.00%
2019/03/08	49	28.54	13	28.90	28.12	36	16,947	0.21%
2019/03/07	48	30.18	5	30.31	29.74	43	16,656	0.26%
2019/03/06	22	30.89	27	30.88	30.93	-5	16,448	-0.03%
2019/03/05	9	31.19	6	30.88	30.99	3	16,341	0.02%
2019/03/04	2	31.43	11.7	31.46	31.97	-9.7	16,049	-0.06%
2019/02/27	18	29.20	11	29.47	29.86	7	15,608	0.04%
2019/02/26	9	29.33	40	29.42	29.24	-31	15,523	-0.20%
2019/02/25	30.7	27.93	26	27.85	28.61	4.7	15,191	0.03%
2019/02/22	30	25.87	3	25.88	25.85	27	14,643	0.18%
2019/02/21	7	26.24	17	26.50	26.65	-10	14,648	-0.07%
2019/02/20	6	26.22	9	26.44	26.07	-3	14,667	-0.02%
2019/02/19	13	26.32	24	26.33	25.97	-11	14,831	-0.07%
2019/02/18	2	25.65	5	25.77	25.95	-3	14,689	-0.02%
2019/02/15	6	25.40	22	25.26	25.11	-16	14,709	-0.11%
2019/02/14	55	25.94	27.2	26.04	26.10	27.8	14,796	0.19%
2019/02/13	0	0.00	22	25.47	25.59	-22	14,761	-0.15%
2019/02/12	48.2	25.27	21	25.31	25.21	27.2	14,906	0.18%
2019/02/11	2	24.26	43	24.47	25.02	-41	14,987	-0.27%
2019/01/30	4	23.63	45	23.64	23.66	-41	14,766	-0.28%
2019/01/29	4	23.24	5	23.39	23.63	-1	14,892	-0.01%
2019/01/28	5	23.80	6	23.94	23.55	-1	15,051	-0.01%
2019/01/25	3	23.22	24.6	23.40	23.57	-21.6	15,417	-0.14%
2019/01/24	1	22.33	4	22.66	22.72	-3	15,466	-0.02%
2019/01/23	7	22.56	8	22.64	22.45	-1	15,654	-0.01%
2019/01/22	23.1	22.92	75	22.81	22.46	-51.9	15,980	-0.32%
2019/01/21	13	23.18	15	23.11	23.06	-2	16,401	-0.01%
2019/01/18	41.5	22.41	25	22.50	22.62	16.5	16,455	0.10%
2019/01/17	23	22.11	19	22.29	22.28	4	16,538	0.02%
2019/01/16	13	22.01	8	21.94	22.04	5	16,713	0.03%
2019/01/15	5	21.60	10	21.61	21.74	-5	16,924	-0.03%
2019/01/14	3	21.21	5	21.19	21.16	-2	17,286	-0.01%
2019/01/11	4	21.33	7	21.47	21.48	-3	17,553	-0.02%
2019/01/10	34.1	21.29	13	21.33	21.32	21.1	17,741	0.12%
2019/01/09	3	21.48	21	21.34	21.59	-18	17,779	-0.10%
2019/01/07	8	20.77	8.1	21.03	20.66	-0.1	17,828	0.00%
2019/01/04	8	20.26	39	20.27	20.51	-31	17,883	-0.17%
2019/01/03	4	19.95	6	19.95	19.86	-2	18,006	-0.01%
2019/01/02	10	20.07	12	20.10	19.66	-2	18,187	-0.01%
2018/12/28	25	20.51	6	20.50	20.46	19	18,282	0.10%
2018/12/27	1	20.50	13	20.56	20.28	-12	18,287	-0.07%
2018/12/26	4	20.21	8	20.32	19.96	-4	18,277	-0.02%
2018/12/25	6	19.98	3.7	19.88	19.83	2.3	18,290	0.01%
2018/12/24	7	20.44	3.4	20.51	20.52	3.6	18,188	0.02%
2018/12/22	6	20.07	0.6	20.11	20.01	5.4	18,089	0.03%
2018/12/21	28	20.94	18.3	20.56	20.43	9.7	18,334	0.05%
2018/12/20	31	21.42	14	21.48	21.00	17	18,265	0.09%
2018/12/19	4	22.32	1	22.64	22.30	3	18,170	0.02%
2018/12/18	9	22.65	2	22.90	22.45	7	18,176	0.04%
2018/12/17	16	22.97	8	23.08	23.03	8	18,066	0.04%
2018/12/14	27	23.28	5	23.38	23.25	22	18,015	0.12%
2018/12/13	3	23.80	12	23.71	23.76	-9	18,297	-0.05%
2018/12/12	5	22.90	10.5	22.88	22.92	-5.5	17,997	-0.03%
2018/12/11	7	22.60	7	22.67	22.59	0	17,953	0.00%
2018/12/10	9	22.59	4	22.64	22.39	5	18,035	0.03%
2018/12/07	6	23.23	3	23.24	23.18	3	17,983	0.02%
2018/12/06	50	23.47	29.4	23.25	23.15	20.6	18,207	0.11%
2018/12/05	7	23.90	8.1	24.21	24.10	-1.1	17,981	-0.01%
2018/12/04	19	24.39	22	24.48	24.22	-3	17,773	-0.02%
2018/12/03	29	24.43	42	24.53	24.53	-13	17,841	-0.07%
2018/11/30	17	23.00	30.1	23.01	22.90	-13.1	17,478	-0.07%
2018/11/29	5	23.24	20	23.42	23.01	-15	17,411	-0.09%
2018/11/28	5	22.98	5.4	23.22	23.15	-0.4	17,266	0.00%
2018/11/27	28	22.88	7	22.91	22.95	21	17,109	0.12%
2018/11/26	14	22.96	17	23.12	22.94	-3	17,065	-0.02%
2018/11/23	17	23.04	0	0.00	22.97	17	16,983	0.10%
2018/11/22	7	23.53	0	23.50	23.28	7	16,851	0.04%
2018/11/21	17	23.56	19.5	23.69	23.72	-2.5	16,767	-0.01%
2018/11/20	9	23.84	0	0.00	23.72	9	16,774	0.05%
2018/11/19	9	24.31	15	24.41	24.38	-6	16,652	-0.04%
2018/11/16	2	24.03	23	24.17	24.12	-21	16,657	-0.13%
2018/11/15	29	23.55	7	23.79	23.78	22	16,517	0.13%
2018/11/14	31	23.89	4	23.95	23.70	27	16,651	0.16%
2018/11/13	17	23.24	43.5	23.38	24.04	-26.5	16,628	-0.16%
2018/11/12	32	23.50	5	23.46	23.58	27	16,600	0.16%
2018/11/09	45	23.78	22	23.92	23.53	23	16,732	0.14%
2018/11/08	9	24.87	7	25.15	24.78	2	16,617	0.01%
2018/11/07	11	25.01	14	25.20	24.97	-3	16,488	-0.02%
2018/11/06	6	24.41	1.4	24.88	24.37	4.6	16,455	0.03%
2018/11/05	12	25.09	18.1	25.35	24.94	-6.1	16,344	-0.04%
2018/11/02	16	25.37	40	25.49	25.53	-24	16,276	-0.15%
2018/11/01	31	24.38	54	24.55	24.70	-23	15,832	-0.15%
2018/10/31	56	23.55	39.4	23.65	23.80	16.6	15,701	0.11%
2018/10/30	59	23.18	37.6	23.23	23.73	21.4	15,582	0.14%
2018/10/29	39	23.98	15.5	23.60	23.13	23.5	15,305	0.15%
2018/10/26	15	24.77	26	25.06	24.52	-11	15,280	-0.07%
2018/10/25	28	24.18	40	24.28	24.16	-12	15,225	-0.08%
2018/10/24	83	25.14	59.8	25.08	25.29	23.2	14,924	0.16%
2018/10/23	39	25.71	48.2	25.52	25.30	-9.2	14,636	-0.06%
2018/10/22	6	25.97	46	25.36	26.51	-40	14,372	-0.28%
2018/10/19	54	23.21	26.5	23.42	23.65	27.5	13,960	0.20%
2018/10/18	37	23.54	24	23.43	23.20	13	13,805	0.09%
2018/10/17	23	24.28	5.2	24.36	23.65	17.8	13,835	0.13%
2018/10/16	23	24.20	25	24.33	24.12	-2	14,013	-0.01%
2018/10/15	19	23.96	9	24.12	23.78	10	14,179	0.07%
2018/10/12	11	23.61	23.3	23.58	24.22	-12.3	14,093	-0.09%
2018/10/11	14	23.59	15.4	23.55	23.29	-1.4	13,951	-0.01%
2018/10/09	24	25.01	23.3	25.29	25.22	0.7	13,683	0.01%
2018/10/08	9	25.62	14.5	25.88	25.60	-5.5	13,570	-0.04%
2018/10/05	3	25.48	1.2	25.55	25.54	1.8	13,426	0.01%
2018/10/04	17	26.00	10.1	25.93	25.85	6.9	13,580	0.05%
2018/10/03	5	26.71	6	26.78	26.65	-1	13,679	-0.01%
2018/10/02	26	27.32	0	0.00	26.91	26	13,711	0.19%
2018/10/01	9	27.60	7	27.75	27.75	2	13,844	0.01%
2018/09/28	2	27.42	25	27.71	27.86	-23	14,132	-0.16%
2018/09/27	28	27.30	13	27.24	27.20	15	14,084	0.11%
2018/09/26	11	27.32	30	27.27	27.90	-19	14,005	-0.14%
2018/09/25	14	26.62	5	26.81	26.56	9	14,343	0.06%
2018/09/21	7	26.04	41.3	26.31	26.89	-34.3	14,446	-0.24%
2018/09/20	17.2	25.65	10	25.72	25.57	7.2	14,412	0.05%
2018/09/19	1	25.45	29	25.22	25.63	-28	14,631	-0.19%
2018/09/18	3.7	24.06	2	24.23	24.06	1.7	14,663	0.01%
2018/09/17	9.5	23.97	2	24.08	23.94	7.5	15,147	0.05%
2018/09/14	2	24.28	4.3	24.37	24.28	-2.3	15,223	-0.02%
2018/09/13	6	23.75	3	23.81	23.54	3	15,393	0.02%
2018/09/12	9	23.47	7.5	23.40	23.35	1.5	15,288	0.01%
2018/09/11	7	24.08	5	24.27	23.95	2	15,307	0.01%
2018/09/10	14	24.19	7	24.23	24.21	7	15,480	0.05%
2018/09/07	23	24.54	7	24.61	24.46	16	15,519	0.10%
2018/09/06	9	24.59	5.2	24.67	24.45	3.8	15,403	0.02%
2018/09/05	5	25.37	4	25.52	25.26	1	15,285	0.01%
2018/09/04	2	25.22	3.4	25.52	25.64	-1.4	15,313	-0.01%
2018/09/03	3	25.19	0	0.00	25.04	3	15,415	0.02%
2018/08/31	3	25.23	15	25.42	25.68	-12	15,604	-0.08%
2018/08/30	7	25.99	2	26.33	25.73	5	15,671	0.03%
2018/08/29	3	26.18	4.1	26.30	26.20	-1.1	15,693	-0.01%
2018/08/28	9	26.48	3	26.59	26.43	6	15,779	0.04%
2018/08/27	3	25.81	11	26.09	26.42	-8	15,909	-0.05%
2018/08/24	5.5	24.93	6	25.10	25.34	-0.5	15,858	0.00%
2018/08/23	8	25.07	5	25.33	25.19	3	16,004	0.02%
2018/08/22	5	25.04	2	25.20	25.14	3	16,197	0.02%
2018/08/21	8.1	24.96	20	25.06	25.33	-11.9	16,306	-0.07%
2018/08/20	3	24.03	5.1	24.18	23.78	-2.1	16,217	-0.01%
2018/08/17	5	24.45	10	23.97	23.94	-5	16,136	-0.03%
2018/08/16	16	24.39	4	24.60	24.59	12	16,030	0.07%
2018/08/15	7	25.03	2	25.57	24.49	5	15,831	0.03%
2018/08/14	8	25.46	10.5	25.66	25.25	-2.5	15,823	-0.02%
2018/08/13	15	25.32	6.5	25.33	25.28	8.5	15,947	0.05%
2018/08/10	9	26.32	4	26.58	26.01	5	15,938	0.03%
2018/08/09	8	26.01	28	26.02	26.26	-20	15,996	-0.13%
2018/08/08	3	25.73	3	25.92	25.43	0	15,934	0.00%
2018/08/07	7	24.87	8.7	25.18	25.27	-1.7	16,002	-0.01%
2018/08/06	6	24.76	4.3	24.84	24.69	1.7	15,987	0.01%
2018/08/03	5	24.91	7	25.23	24.97	-2	15,947	-0.01%
2018/08/02	13	25.33	3.5	25.19	24.80	9.5	16,072	0.06%
2018/08/01	6	27.76	4	28.15	27.38	2	15,739	0.01%
2018/07/31	2	27.56	2	27.70	27.60	0	15,867	0.00%
2018/07/30	4	27.65	7	27.71	27.44	-3	15,976	-0.02%
2018/07/27	3	27.52	3	27.65	27.64	0	15,943	0.00%
2018/07/26	14	28.19	15	27.88	27.70	-1	15,964	-0.01%
2018/07/25	12.5	28.21	9	28.34	28.20	3.5	15,950	0.02%
2018/07/24	15	28.26	26	28.23	28.37	-11	15,858	-0.07%
2018/07/23	12.1	26.94	13	27.16	27.22	-0.9	15,831	-0.01%
2018/07/20	4	25.64	3	25.95	26.07	1	15,806	0.01%
2018/07/19	3	25.71	3.1	26.01	25.66	-0.1	15,575	0.00%
2018/07/18	7	25.90	20.1	26.00	25.78	-13.1	15,825	-0.08%
2018/07/17	9	25.58	5.2	25.91	25.42	3.8	15,859	0.02%
2018/07/16	14	26.27	35.1	26.56	25.83	-21.1	15,856	-0.13%
2018/07/13	36	26.83	9.1	26.68	26.62	26.9	15,827	0.17%
2018/07/12	1	25.42	10.4	26.22	26.81	-9.4	16,016	-0.06%
2018/07/11	1.3	24.96	1	25.04	25.50	0.3	15,910	0.00%
2018/07/10	6	26.18	6	26.47	25.90	0	16,051	0.00%
2018/07/09	2.2	25.25	8	25.61	26.05	-5.8	16,113	-0.04%
2018/07/06	5	24.26	3	24.44	25.06	2	16,072	0.01%
2018/07/05	13	24.10	5.5	24.44	23.93	7.5	16,026	0.05%
2018/07/04	6	24.46	5	24.67	24.41	1	15,904	0.01%
2018/07/03	28	24.58	6.2	24.33	24.36	21.8	15,931	0.14%
2018/07/02	15	26.34	0.3	25.19	25.20	14.7	15,517	0.09%
2018/06/29	10	26.07	3	26.36	26.52	7	15,453	0.05%
2018/06/28	10	25.65	51	25.69	25.99	-41	15,209	-0.27%
2018/06/27	21	26.84	7.5	27.21	26.24	13.5	15,029	0.09%
2018/06/26	17	27.65	3	27.54	27.55	14	14,971	0.09%
2018/06/25	9.7	29.12	6	29.33	28.96	3.7	14,729	0.03%
2018/06/22	17	29.05	2.2	29.25	29.11	14.8	14,882	0.10%
2018/06/21	11	29.81	3	29.95	29.85	8	14,898	0.05%
2018/06/20	10	29.32	6	29.54	29.85	4	15,276	0.03%
2018/06/19	35	30.04	13.3	30.20	29.92	21.7	15,384	0.14%
2018/06/15	3	31.18	9	31.30	31.17	-6	15,170	-0.04%
2018/06/14	16	31.02	7.2	31.16	30.99	8.8	15,109	0.06%
2018/06/13	22	31.38	3	31.53	31.27	19	15,151	0.13%
2018/06/12	1	31.09	8	31.36	31.49	-7	15,175	-0.05%
2018/06/11	8	30.51	19.5	30.59	30.72	-11.5	15,149	-0.08%
2018/06/08	24	31.09	16.4	31.34	30.63	7.6	15,141	0.05%
2018/06/07	9	31.85	34	31.83	31.65	-25	14,981	-0.17%
2018/06/06	7	31.60	2.1	31.69	31.56	4.9	15,005	0.03%
2018/06/05	5	31.40	7	31.51	31.76	-2	14,971	-0.01%
2018/06/04	4	31.02	14	31.05	31.33	-10	14,982	-0.07%
2018/06/01	11	30.32	5.7	30.49	30.12	5.4	15,006	0.04%
2018/05/31	11	29.63	17.5	30.04	30.40	-6.5	15,083	-0.04%
2018/05/30	35.5	29.44	4.6	29.46	29.50	30.9	15,081	0.20%
2018/05/29	28	30.33	5.6	30.51	30.09	22.4	15,018	0.15%
2018/05/28	12	30.38	9.8	30.54	30.63	2.2	15,089	0.01%
2018/05/25	12	30.43	6	30.58	30.50	6	15,253	0.04%
2018/05/24	6.1	30.75	1.5	30.80	30.63	4.6	15,339	0.03%
2018/05/23	10	31.12	2	31.53	31.08	8	15,412	0.05%
2018/05/22	16	32.26	0	0.00	31.60	16	15,436	0.10%
2018/05/21	29	32.59	30.3	32.58	32.46	-1.3	15,615	-0.01%
2018/05/18	8	31.43	8	31.52	31.58	0	15,769	0.00%
2018/05/17	14	31.81	5	31.87	31.56	9	16,528	0.05%
2018/05/16	3	32.29	4	32.46	32.25	-1	17,200	-0.01%
2018/05/15	8.3	32.54	4	32.77	32.31	4.3	17,586	0.02%
2018/05/14	2	32.51	11.1	32.70	32.78	-9.1	17,927	-0.05%
2018/05/11	3	32.06	9.4	32.21	32.05	-6.4	18,007	-0.04%
2018/05/10	11	31.87	3.5	32.03	31.78	7.5	18,027	0.04%
2018/05/09	7	31.73	5.7	31.81	31.75	1.3	17,937	0.01%
2018/05/08	3.1	31.55	9	31.65	31.92	-5.9	18,017	-0.03%
2018/05/07	5	30.14	12	30.51	30.70	-7	18,069	-0.04%
2018/05/04	24	30.14	6	30.18	30.03	18	18,134	0.10%
2018/05/03	3	29.71	2.4	29.82	29.90	0.6	18,393	0.00%
2018/05/02	10	30.07	4.5	30.22	29.81	5.5	18,643	0.03%
2018/04/30	21	30.29	6.5	30.32	30.61	14.5	19,013	0.08%
2018/04/27	35	29.87	4.5	30.36	29.55	30.5	19,235	0.16%
2018/04/26	21	30.84	2	30.82	30.38	19	19,136	0.10%
2018/04/25	104	31.81	7.5	31.83	31.81	96.5	18,985	0.51%	大買/
2018/04/24	17.2	32.07	36	31.81	32.10	-18.9	19,183	-0.10%
2018/04/23	16	30.58	9	30.72	30.42	7	19,244	0.04%
2018/04/20	8	30.53	1.2	30.79	30.09	6.9	19,291	0.04%
2018/04/19	15	30.97	9.3	30.88	31.07	5.7	19,461	0.03%
2018/04/18	14	30.05	13	29.83	29.87	1	19,472	0.01%
2018/04/17	18	30.41	4.5	30.46	30.20	13.5	19,306	0.07%
2018/04/16	22	31.08	1.3	31.43	30.72	20.7	19,406	0.11%
2018/04/13	18	32.77	6	33.05	32.43	12	19,179	0.06%
2018/04/12	20	33.23	2	33.38	33.03	18	19,073	0.09%
2018/04/11	12	33.46	36.5	33.55	33.82	-24.5	18,947	-0.13%
2018/04/10	4.4	32.42	6	32.43	32.39	-1.6	18,825	-0.01%
2018/04/09	15	31.66	11.1	31.87	31.80	3.9	18,944	0.02%
2018/04/03	14	31.57	7.8	31.68	31.40	6.2	18,940	0.03%
2018/04/02	9	32.64	3	32.88	32.40	6	18,773	0.03%
2018/03/31	5	32.72	0.1	32.81	32.79	4.9	18,808	0.03%
2018/03/30	16	32.89	10.7	32.85	32.94	5.3	18,904	0.03%
2018/03/29	18	31.29	24.5	31.40	31.88	-6.5	18,809	-0.03%
2018/03/28	18	32.06	5.6	32.27	31.63	12.4	18,537	0.07%
2018/03/27	31	33.55	47	33.84	33.19	-16	18,255	-0.09%
2018/03/26	56	32.92	29.5	33.11	32.59	26.5	18,079	0.15%
2018/03/23	52	33.51	23.5	33.56	33.15	28.5	17,806	0.16%
2018/03/22	67	36.13	15.7	36.56	35.77	51.3	17,367	0.30%
2018/03/21	11	37.37	17	37.40	37.42	-6	17,034	-0.04%
2018/03/20	8	36.46	7	36.67	36.72	1	17,084	0.01%
2018/03/19	18	36.46	6.3	36.65	36.57	11.7	17,085	0.07%
2018/03/16	3	37.20	10	37.30	37.08	-7	17,028	-0.04%
2018/03/15	12	36.72	13.1	36.93	37.02	-1.1	17,068	-0.01%
2018/03/14	9	36.55	2.1	36.72	36.50	6.9	17,019	0.04%
2018/03/13	3	37.73	1	37.95	37.44	2	16,922	0.01%
2018/03/12	11	37.83	16.1	38.16	37.80	-5.1	16,969	-0.03%
2018/03/09	8	37.45	11.3	37.68	37.50	-3.3	16,895	-0.02%
2018/03/08	10	36.63	15.1	36.94	37.10	-5.1	16,961	-0.03%
2018/03/07	19	37.09	29	37.08	36.75	-10	16,973	-0.06%
2018/03/06	15	35.95	8.9	36.18	36.37	6.1	17,013	0.04%
2018/03/05	21	35.98	41.4	36.29	35.83	-20.4	16,941	-0.12%
2018/03/02	22	36.18	8	36.28	36.21	14	16,929	0.08%
2018/03/01	18	36.35	8.6	36.56	36.77	9.4	16,867	0.06%
2018/02/27	52	38.47	21.4	38.56	37.90	30.6	16,856	0.18%
2018/02/26	21	38.91	28.1	39.01	38.98	-7.1	16,960	-0.04%
2018/02/23	16	38.45	23.2	38.56	38.21	-7.2	17,021	-0.04%
2018/02/22	4	37.84	23.7	37.87	37.95	-19.7	17,040	-0.12%
2018/02/21	7	37.92	42.7	37.75	38.28	-35.7	17,167	-0.21%
2018/02/12	60	34.53	34.3	34.55	34.48	25.7	16,989	0.15%
2018/02/09	63	34.40	38.2	34.58	33.98	24.8	16,766	0.15%
2018/02/08	304	39.31	21.8	39.11	38.00	282.2	15,934	1.77%	大買/鉅額交易
2018/02/07	26	42.11	22	42.61	41.22	4	15,295	0.03%
2018/02/06	29	42.13	15	42.31	42.00	14	14,850	0.09%
2018/02/05	9	43.01	14	43.37	43.70	-5	14,460	-0.03%
2018/02/02	7	43.06	7	43.26	43.48	0	14,348	0.00%
2018/02/01	12	43.42	5	43.35	43.34	7	14,287	0.05%
2018/01/31	1	42.60	11.2	42.87	43.29	-10.2	14,216	-0.07%
2018/01/30	32	42.82	17.8	42.90	42.83	14.2	14,020	0.10%
2018/01/29	4	44.64	7	45.27	44.90	-3	13,638	-0.02%
2018/01/26	3	45.74	5	45.42	45.74	-2	13,431	-0.01%
2018/01/25	4	45.35	78	45.07	44.82	-74	13,204	-0.56%
2018/01/24	12	45.63	28	45.97	46.29	-16	12,948	-0.12%
2018/01/23	45	45.41	4	45.32	45.70	41	12,493	0.33%
2018/01/19	1	43.94	5	44.25	44.54	-4	12,263	-0.03%
2018/01/18	10	43.62	7	43.77	43.47	3	12,192	0.02%
2018/01/17	37	43.47	18	43.51	43.22	19	11,962	0.16%
2018/01/16	1	42.59	6	42.73	42.92	-5	11,608	-0.04%
2018/01/15	3	41.71	54	41.97	42.86	-51	11,461	-0.44%
2018/01/12	1	40.89	1	40.79	41.13	0	11,238	0.00%
2018/01/11	9	40.62	3	40.83	40.51	6	11,324	0.05%
2018/01/10	1	40.92	26	40.64	40.31	-25	11,243	-0.22%
2018/01/09	12	39.75	4	39.40	39.78	8	11,045	0.07%
2018/01/08	11	39.01	10	39.07	39.01	1	10,978	0.01%
2018/01/05	6	38.66	7	38.84	38.96	-1	10,895	-0.01%
2018/01/04	4	38.52	4	38.71	38.64	0	10,836	0.00%
2018/01/03	2	38.53	14.1	38.66	38.71	-12.1	10,864	-0.11%
2018/01/02	2	37.86	33	37.91	38.24	-31	10,697	-0.29%

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

華南永昌-台中券商分點個股進出
華南永昌-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

華南永昌-台中 券商分點個股進出 華南永昌-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

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析