國泰中國A50正2 (00655L)-元大-前金券商分點個股進出

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:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰中國A50正2 (00655L)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1.1	23.69	2	23.68	23.51	-0.9	5,804	-0.02%
2024/04/17	0	0.00	1	22.97	22.95	-1	5,747	-0.02%
2024/04/15	0.1	22.95	8	22.83	23.10	-7.9	5,733	-0.14%
2024/04/11	2	22.24	0	0.00	22.46	2	5,703	0.04%
2024/04/10	2	22.51	0	0.00	22.51	2	5,717	0.03%
2024/04/09	12	22.64	0	0.00	22.55	12	5,703	0.21%
2024/03/29	2	22.77	0	0.00	22.78	2	5,629	0.04%
2024/03/28	2	22.41	2	22.72	22.98	0	5,573	0.00%
2024/03/27	0	0.00	2	23.05	22.86	-2	5,547	-0.04%
2024/03/26	0	0.00	2	22.87	22.89	-2	5,552	-0.04%
2024/03/25	0	0.00	2	22.85	22.85	-2	5,543	-0.04%
2024/03/22	6	22.58	2	22.66	22.68	4	5,526	0.07%
2024/03/19	0	0.00	2	23.05	22.99	-2	5,497	-0.04%
2024/03/18	0	0.00	2	22.97	22.83	-2	5,528	-0.04%
2024/03/15	0	0.00	3	22.39	22.42	-3	5,521	-0.05%
2024/03/14	5	22.68	0	0.00	22.64	5	5,607	0.09%
2024/03/13	1	22.74	0	0.00	22.81	1	5,564	0.02%
2024/03/12	2	22.90	2	23.00	23.20	0	5,556	0.00%
2024/03/11	4	22.36	4	22.69	22.47	0	5,530	0.00%
2024/03/06	6	22.30	0	0.00	22.31	6	5,445	0.11%
2024/03/05	0	0.00	16	22.15	22.15	-16	5,376	-0.30%
2024/03/01	1	21.91	0	0.00	21.90	1	5,305	0.02%
2024/02/27	7	21.53	0	0.00	21.61	7	5,282	0.13%
2024/02/26	2	21.75	0	0.00	21.76	2	5,262	0.04%
2024/02/23	2	22.48	0	0.00	22.20	2	5,216	0.04%
2024/02/22	6	21.98	2	22.00	22.19	4	5,203	0.08%
2024/02/21	2	21.43	2	22.14	22.36	0	5,141	0.00%
2024/02/20	8	20.95	4	20.84	20.82	4	4,946	0.08%
2024/02/19	2	21.23	0	0.00	20.73	2	4,943	0.04%
2024/02/16	0	0.00	5	20.86	21.12	-5	4,866	-0.10%
2024/02/15	3	20.40	96	20.30	20.36	-93	4,750	-1.96%
2024/02/05	1	18.58	5	18.74	19.24	-4	4,619	-0.09%
2024/02/02	2	18.99	1	19.06	18.68	1	4,498	0.02%
2024/02/01	2	18.93	3	19.13	19.06	-1	4,419	-0.02%
2024/01/31	3	18.91	5	19.00	18.99	-2	4,288	-0.05%
2024/01/30	6	19.30	0	0.00	19.13	6	4,233	0.14%
2024/01/26	0	0.00	2	19.73	19.59	-2	4,033	-0.05%
2024/01/25	2	19.54	0	0.00	19.74	2	3,973	0.05%
2024/01/24	4	18.81	0	0.00	18.51	4	3,781	0.11%
2024/01/23	5	18.48	3	18.65	18.64	2	3,658	0.05%
2024/01/22	3	19.05	3	19.15	18.92	0	3,553	0.00%
2024/01/19	0	0.00	6	18.74	18.76	-6	3,519	-0.17%
2024/01/18	25	17.98	0	0.00	17.82	25	3,429	0.73%
2024/01/17	12	18.63	0	0.00	18.56	12	3,297	0.36%
2024/01/16	3	18.69	0	0.00	18.82	3	3,283	0.09%
2024/01/11	1	18.83	0	0.00	19.23	1	3,232	0.03%
2024/01/10	6	18.96	4	19.30	18.99	2	3,198	0.06%
2024/01/08	29	19.08	0	0.00	19.02	29	3,183	0.91%
2024/01/05	4	19.66	4	19.74	19.73	0	3,128	0.00%
2024/01/04	5	19.87	4	19.98	19.39	1	3,150	0.03%
2024/01/03	2	19.87	0	0.00	19.81	2	3,080	0.06%
2024/01/02	12	20.32	0	0.00	20.05	12	3,060	0.39%
2023/12/29	1	20.59	1	20.58	20.54	0	3,000	0.00%
2023/12/28	1	20.05	19	20.14	20.54	-18	2,950	-0.61%
2023/12/27	1	19.63	0	0.00	19.55	1	2,926	0.03%
2023/12/26	13	19.62	4	19.77	19.45	9	2,914	0.31%
2023/12/22	12	19.48	8	19.82	19.79	4	2,949	0.14%
2023/12/21	2	19.30	0	0.00	19.57	2	2,930	0.07%
2023/12/20	0	0.00	12	19.56	19.44	-12	2,899	-0.41%
2023/12/19	2	19.37	0	0.00	19.41	2	2,907	0.07%
2023/12/15	100	19.63	0	0.00	19.40	100	2,885	3.47%
2023/12/14	1	19.62	0	0.00	19.50	1	2,840	0.04%
2023/12/13	100	19.92	0	0.00	19.69	100	2,829	3.53%
2023/12/12	100	20.38	0	0.00	20.32	100	2,804	3.57%
2023/12/11	1	19.71	0	0.00	19.80	1	2,778	0.04%
2023/12/06	7	20.33	3	20.27	20.39	4	2,630	0.15%
2023/12/01	1	21.41	0	0.00	21.20	1	2,567	0.04%
2023/11/29	1	21.50	0	0.00	21.40	1	2,597	0.04%
2023/11/27	2	21.80	0	0.00	21.79	2	2,556	0.08%
2023/11/23	1	22.46	0	0.00	22.31	1	2,560	0.04%
2023/11/22	1	22.65	0	0.00	22.70	1	2,640	0.04%
2023/11/21	0	0.00	1	22.94	23.15	-1	2,601	-0.04%
2023/11/20	5	22.78	5	22.58	22.73	0	2,605	0.00%
2023/11/17	2	22.37	0	0.00	22.39	2	2,602	0.08%
2023/11/16	5	23.00	4	23.33	22.82	1	2,628	0.04%
2023/11/15	2	23.23	2	23.54	23.08	0	2,630	0.00%
2023/11/14	4	22.92	6	22.96	22.82	-2	2,621	-0.08%
2023/11/09	4	23.40	4	23.54	23.41	0	2,642	0.00%
2023/11/08	4	23.44	4	23.55	23.39	0	2,735	0.00%
2023/11/07	4	23.56	2	23.78	23.44	2	2,808	0.07%
2023/11/06	2	23.68	2	23.86	23.76	0	2,826	0.00%
2023/11/02	2	23.50	2	23.59	23.34	0	2,819	0.00%
2023/11/01	0	0.00	4	23.38	23.38	-4	2,806	-0.14%
2023/10/31	4	22.80	0	0.00	22.77	4	2,818	0.14%
2023/10/30	4	22.74	8	22.93	22.92	-4	2,858	-0.14%
2023/10/27	8	22.56	8	22.47	22.84	0	2,880	0.00%
2023/10/26	2	22.14	2	22.31	22.04	0	2,926	0.00%
2023/10/25	6	22.32	6	22.32	22.17	0	3,022	0.00%
2023/10/24	3	21.76	0	0.00	21.59	3	3,017	0.10%
2023/10/20	3	22.07	0	0.00	22.02	3	3,084	0.10%
2023/10/19	8	22.78	2	23.01	22.44	6	3,072	0.20%
2023/10/18	1	23.61	0	0.00	23.59	1	2,993	0.03%
2023/10/13	105	23.97	0	0.00	23.93	105	2,971	3.53%	大買/鉅額交易
2023/10/12	5	24.85	5	24.55	24.57	0	2,958	0.00%
2023/10/05	0	0.00	2	23.88	23.91	-2	2,967	-0.07%
2023/10/04	9	23.82	0	0.00	23.69	9	2,964	0.30%
2023/10/03	8	24.54	0	0.00	24.30	8	2,934	0.27%
2023/09/28	2	24.82	0	0.00	24.78	2	2,920	0.07%
2023/09/27	7	25.05	7	24.99	25.02	0	2,895	0.00%
2023/09/26	0	0.00	2	25.18	25.14	-2	2,872	-0.07%
2023/09/25	3	25.98	2	25.60	25.60	1	2,861	0.03%
2023/09/22	3	25.18	3	25.50	25.41	0	2,862	0.00%
2023/09/21	5	24.98	0	0.00	24.93	5	2,839	0.18%
2023/09/19	7	25.31	2	25.47	25.44	5	2,871	0.17%
2023/09/18	1	25.45	3	25.56	25.38	-2	2,918	-0.07%
2023/09/08	0	0.00	2	25.25	25.29	-2	3,010	-0.07%
2023/09/07	2	26.03	0	0.00	25.85	2	3,005	0.07%
2023/09/06	9	26.19	15	26.23	26.35	-6	2,978	-0.20%
2023/09/05	2	26.50	0	0.00	26.57	2	2,962	0.07%
2023/09/04	9	26.55	15	26.59	26.75	-6	2,978	-0.20%
2023/09/01	24	25.84	16	25.93	25.81	8	2,951	0.27%
2023/08/30	4	26.02	2	25.82	25.79	2	2,990	0.07%
2023/08/29	3	25.94	8	26.09	26.25	-5	2,968	-0.17%
2023/08/28	31	26.96	26	26.43	25.71	5	2,996	0.17%
2023/08/25	2	25.05	0	0.00	25.05	2	2,921	0.07%
2023/08/24	0	0.00	1	25.26	25.27	-1	2,959	-0.03%
2023/08/23	5	24.92	2	24.86	24.90	3	2,964	0.10%
2023/08/22	8	24.72	0	0.00	24.67	8	3,013	0.27%
2023/08/18	7	26.02	7	25.80	25.69	0	3,056	0.00%
2023/08/16	3	26.16	3	25.91	25.95	0	3,083	0.00%
2023/08/15	7	25.98	4	25.95	25.74	3	3,121	0.10%
2023/08/14	3	25.90	0	0.00	25.86	3	3,122	0.10%
2023/08/11	6	27.95	4	27.30	27.22	2	3,040	0.07%
2023/08/10	2	27.78	0	0.00	27.73	2	2,986	0.07%
2023/08/09	2	28.04	0	0.00	28.14	2	2,970	0.07%
2023/08/08	2	27.75	9	28.12	28.18	-7	2,993	-0.23%
2023/08/04	9	28.61	8	28.67	28.85	1	3,041	0.03%
2023/08/02	10	28.18	5	28.53	27.78	5	3,028	0.17%
2023/08/01	2	28.43	0	0.00	28.43	2	3,025	0.07%
2023/07/31	5	29.02	24	29.17	28.62	-19	3,011	-0.63%
2023/07/28	4	26.76	6	27.45	28.27	-2	2,957	-0.07%
2023/07/27	0	0.00	3	27.27	27.23	-3	2,865	-0.10%
2023/07/26	2	26.88	2	27.02	26.78	0	2,845	0.00%
2023/07/25	3	26.67	15	26.49	26.86	-12	2,876	-0.42%
2023/07/24	4	25.15	2	25.43	25.19	2	2,768	0.07%
2023/07/21	0	0.00	2	25.50	25.48	-2	2,787	-0.07%
2023/07/20	5	25.52	3	25.81	25.64	2	2,816	0.07%
2023/07/19	2	25.26	0	0.00	25.25	2	2,856	0.07%
2023/07/18	2	25.42	2	25.66	25.48	0	2,853	0.00%
2023/07/17	4	25.50	2	25.63	25.49	2	2,875	0.07%
2023/07/14	6	26.35	4	26.29	26.23	2	2,871	0.07%
2023/07/13	0	0.00	6	26.00	26.15	-6	2,890	-0.21%
2023/07/12	4	25.36	6	25.39	25.28	-2	2,884	-0.07%
2023/07/11	0	0.00	2	25.23	25.12	-2	2,904	-0.07%
2023/07/10	6	24.87	8	25.08	24.77	-2	2,938	-0.07%
2023/07/07	2	24.61	0	0.00	24.68	2	2,955	0.07%
2023/07/06	4	24.66	0	0.00	24.77	4	2,957	0.14%
2023/06/30	4	24.68	23	24.86	24.98	-19	3,028	-0.63%
2023/06/29	7	24.90	7	24.60	24.52	0	3,023	0.00%
2023/06/28	4	24.75	4	24.89	24.72	0	3,035	0.00%
2023/06/27	2	24.55	2	24.58	24.60	0	3,016	0.00%
2023/06/26	15	24.64	6	24.55	24.44	9	3,031	0.30%
2023/06/19	2	26.04	0	0.00	25.94	2	2,976	0.07%
2023/06/16	10	26.49	12	26.47	26.59	-2	2,962	-0.07%
2023/06/15	6	25.68	8	25.76	26.07	-2	2,953	-0.07%
2023/06/14	4	25.47	11	25.60	25.55	-7	2,953	-0.24%
2023/06/13	104	24.80	4	25.01	24.99	100	2,922	3.42%	大買/
2023/06/12	4	24.63	6	24.87	25.11	-2	2,919	-0.07%
2023/06/08	0	0.00	2	24.58	24.58	-2	2,938	-0.07%
2023/06/07	5	24.42	0	0.00	24.36	5	2,935	0.17%
2023/06/06	8	24.66	10	24.96	24.83	-2	2,932	-0.07%
2023/06/05	11	24.42	0	0.00	24.48	11	2,961	0.37%
2023/06/02	5	24.50	15	24.55	24.61	-10	2,954	-0.34%
2023/06/01	11	24.12	13	24.17	24.11	-2	2,981	-0.07%
2023/05/31	10	23.76	0	0.00	23.65	10	2,957	0.34%
2023/05/30	12	24.30	2	24.43	24.08	10	2,946	0.34%
2023/05/29	3	25.02	3	24.68	24.65	0	2,938	0.00%
2023/05/26	7	24.94	4	24.65	24.94	3	2,967	0.10%
2023/05/25	8	25.20	4	25.04	24.95	4	2,929	0.14%
2023/05/24	11	25.80	2	26.02	25.79	9	2,873	0.31%
2023/05/23	2	26.82	0	0.00	26.46	2	2,828	0.07%
2023/05/22	8	27.02	10	27.00	27.01	-2	2,826	-0.07%
2023/05/19	13	26.33	9	26.54	26.49	4	2,827	0.14%
2023/05/18	16	26.74	15	26.90	26.78	1	2,788	0.04%
2023/05/17	6	27.04	4	26.84	26.72	2	2,788	0.07%
2023/05/16	5	27.46	6	27.19	27.23	-1	2,777	-0.04%
2023/05/15	13	26.52	5	26.75	26.99	8	2,780	0.29%
2023/05/12	3	27.12	0	0.00	26.83	3	2,765	0.11%
2023/05/10	10	27.56	0	0.00	27.39	10	2,750	0.36%
2023/05/09	3	28.35	5	28.54	28.59	-2	2,684	-0.07%
2023/05/08	5	27.74	11	28.08	28.06	-6	2,688	-0.22%
2023/05/05	3	27.39	0	0.00	27.57	3	2,695	0.11%
2023/05/04	3	26.99	9	27.54	27.46	-6	2,704	-0.22%
2023/05/03	2	26.75	0	0.00	26.78	2	2,713	0.07%
2023/05/02	8	27.27	4	27.16	27.35	4	2,735	0.15%
2023/04/28	3	27.52	12	27.50	27.28	-9	2,801	-0.32%
2023/04/27	3	26.44	3	26.59	26.73	0	2,803	0.00%
2023/04/26	4	26.47	4	26.55	26.57	0	2,852	0.00%
2023/04/25	1	26.09	0	0.00	26.22	1	2,879	0.03%
2023/04/24	8	26.60	0	0.00	26.52	8	2,872	0.28%
2023/04/21	3	27.64	3	27.51	27.31	0	2,835	0.00%
2023/04/20	6	27.90	0	0.00	27.55	6	2,838	0.21%
2023/04/18	3	28.47	9	28.45	28.49	-6	2,877	-0.21%
2023/04/17	0	0.00	7	27.67	27.99	-7	2,904	-0.24%
2023/04/14	4	27.24	6	27.44	27.13	-2	2,894	-0.07%
2023/04/12	4	27.13	0	0.00	26.97	4	2,875	0.14%
2023/04/11	8	27.38	1	27.74	27.26	7	2,858	0.24%
2023/04/10	4	27.24	5	27.63	27.60	-1	2,868	-0.03%
2023/04/07	3	27.58	11	27.72	27.61	-8	2,913	-0.27%
2023/04/06	10	27.39	0	0.00	27.24	10	2,909	0.34%
2023/03/31	3	27.85	7	28.07	27.82	-4	2,889	-0.14%
2023/03/30	5	27.20	4	27.54	27.37	1	2,848	0.04%
2023/03/29	7	27.43	6	27.35	27.15	1	2,844	0.04%
2023/03/27	2	26.83	0	0.00	26.90	2	2,921	0.07%
2023/03/24	7	27.46	7	27.37	27.31	0	2,894	0.00%
2023/03/23	2	27.35	2	27.52	27.40	0	2,897	0.00%
2023/03/22	9	27.34	8	27.32	27.13	1	2,919	0.03%
2023/03/21	5	26.47	7	26.60	27.00	-2	2,914	-0.07%
2023/03/20	5	26.51	1	26.70	26.35	4	2,897	0.14%
2023/03/17	9	26.95	15	27.32	27.03	-6	2,917	-0.21%
2023/03/16	3	26.78	1	27.06	26.83	2	2,919	0.07%
2023/03/15	5	27.24	5	27.13	26.99	0	2,918	0.00%
2023/03/14	6	26.80	2	26.95	26.83	4	2,987	0.13%
2023/03/13	4	27.20	5	27.31	27.27	-1	3,019	-0.03%
2023/03/10	4	27.00	4	27.04	27.04	0	3,015	0.00%
2023/03/09	2	27.56	7	27.75	27.58	-5	3,046	-0.16%
2023/03/08	5	27.90	0	0.00	27.76	5	3,031	0.16%
2023/03/07	6	29.07	5	29.05	28.82	1	3,091	0.03%
2023/03/06	15	29.15	7	29.04	28.92	8	3,195	0.25%
2023/03/03	4	29.22	2	29.27	29.25	2	3,151	0.06%
2023/03/02	7	29.27	8	29.42	29.26	-1	3,168	-0.03%
2023/03/01	2	28.83	10	29.46	29.41	-8	3,173	-0.25%
2023/02/24	4	28.90	0	0.00	28.63	4	3,170	0.13%
2023/02/23	5	29.39	3	29.40	29.29	2	3,160	0.06%
2023/02/22	6	29.79	0	0.00	29.68	6	3,150	0.19%
2023/02/21	4	30.14	5	29.89	29.89	-1	3,199	-0.03%
2023/02/20	8	28.84	11	29.19	29.45	-3	3,195	-0.09%
2023/02/17	3	29.65	0	0.00	29.44	3	3,200	0.09%
2023/02/16	2	29.97	7	30.43	30.45	-5	3,299	-0.15%
2023/02/15	1	29.65	0	0.00	29.71	1	3,349	0.03%
2023/02/13	0	0.00	1	30.26	30.25	-1	3,374	-0.03%
2023/02/09	4	29.72	4	29.72	29.89	0	3,404	0.00%
2023/02/07	0	0.00	1	29.51	29.35	-1	3,484	-0.03%
2023/02/06	4	28.90	0	0.00	28.89	4	3,530	0.11%
2023/02/03	2	30.08	0	0.00	29.88	2	3,531	0.06%
2023/02/02	5	31.10	6	31.40	31.08	-1	3,555	-0.03%
2023/02/01	7	31.03	0	0.00	30.99	7	3,580	0.20%
2023/01/31	8	31.50	0	0.00	31.26	8	3,611	0.22%
2023/01/30	7	32.58	3	32.15	32.09	4	3,608	0.11%
2023/01/17	3	31.86	9	31.38	31.27	-6	3,623	-0.17%
2023/01/16	12	31.73	34	31.89	32.12	-22	3,723	-0.59%
2023/01/13	3	30.28	8	30.48	30.40	-5	3,688	-0.14%
2023/01/12	8	30.01	6	29.63	29.70	2	3,686	0.05%
2023/01/11	4	29.93	0	0.00	30.03	4	3,681	0.11%
2023/01/10	3	29.59	5	29.58	29.70	-2	3,672	-0.05%
2023/01/09	12	29.54	12	29.56	29.62	0	3,674	0.00%
2023/01/06	4	28.97	10	29.18	29.20	-6	3,659	-0.16%
2023/01/05	0	0.00	4	28.55	28.84	-4	3,651	-0.11%
2022/12/30	4	27.75	6	27.88	27.80	-2	3,630	-0.06%
2022/12/27	1	28.04	0	0.00	27.82	1	3,679	0.03%
2022/12/22	6	27.60	6	27.79	27.57	0	3,665	0.00%
2022/12/21	5	27.03	5	27.11	27.05	0	3,657	0.00%
2022/12/19	6	28.73	7	28.87	28.32	-1	3,618	-0.03%
2022/12/16	5	28.41	5	28.65	28.50	0	3,608	0.00%
2022/12/15	9	28.28	6	28.59	28.41	3	3,619	0.08%
2022/12/14	4	28.09	7	28.50	28.64	-3	3,627	-0.08%
2022/12/13	5	28.16	3	28.03	28.16	2	3,602	0.06%
2022/12/12	6	28.59	1	28.64	28.35	5	3,605	0.14%
2022/12/09	7	28.17	11	28.50	28.49	-4	3,641	-0.11%
2022/12/08	12	28.18	24	28.25	28.16	-12	3,592	-0.33%
2022/12/07	0	0.00	5	28.05	28.69	-5	3,585	-0.14%
2022/12/06	3	28.12	5	27.75	27.96	-2	3,593	-0.06%
2022/12/05	4	27.14	1	27.41	27.36	3	3,510	0.09%
2022/12/02	3	26.58	1	26.49	26.37	2	3,452	0.06%
2022/12/01	5	27.09	5	27.26	27.04	0	3,440	0.00%
2022/11/30	11	26.07	11	25.87	26.06	0	3,415	0.00%
2022/11/29	23	25.23	30	25.66	25.79	-7	3,427	-0.20%
2022/11/28	11	23.18	2	23.31	23.70	9	3,336	0.27%
2022/11/25	3	24.82	3	24.78	24.80	0	3,240	0.00%
2022/11/23	3	24.77	3	24.96	24.81	0	3,232	0.00%
2022/11/22	4	24.75	5	24.95	24.90	-1	3,226	-0.03%
2022/11/21	4	24.49	0	0.00	24.30	4	3,214	0.12%
2022/11/18	2	25.05	4	25.43	25.27	-2	3,176	-0.06%
2022/11/17	10	25.18	2	24.93	24.84	8	3,175	0.25%
2022/11/16	4	25.70	4	25.90	25.72	0	3,124	0.00%
2022/11/15	1	24.93	7	25.73	25.93	-6	3,151	-0.19%
2022/11/14	8	25.66	7	26.00	25.36	1	3,131	0.03%
2022/11/11	4	24.38	43	25.03	24.77	-39	3,018	-1.29%
2022/11/10	16	23.20	15	23.31	23.28	1	2,976	0.03%
2022/11/09	5	23.84	0	0.00	23.72	5	2,965	0.17%
2022/11/08	4	24.55	0	0.00	24.21	4	2,951	0.14%
2022/11/07	1	24.06	1	24.45	24.86	0	2,967	0.00%
2022/11/04	0	0.00	5	24.30	24.66	-5	2,959	-0.17%
2022/11/02	0	0.00	6	22.63	23.63	-6	2,895	-0.21%
2022/11/01	8	21.93	12	22.10	22.13	-4	2,857	-0.14%
2022/10/31	9	21.46	5	21.57	21.45	4	2,821	0.14%
2022/10/28	8	22.65	1	22.41	21.97	7	2,757	0.25%
2022/10/27	14	23.45	14	22.93	22.90	0	2,720	0.00%
2022/10/26	7	23.75	9	24.07	23.77	-2	2,710	-0.07%
2022/10/25	6	23.68	8	24.12	23.82	-2	2,718	-0.07%
2022/10/24	70	24.67	15	24.88	24.01	55	2,690	2.04%
2022/10/21	14	25.95	12	26.07	25.94	2	2,548	0.08%
2022/10/20	2	26.04	1	25.83	26.36	1	2,548	0.04%
2022/10/19	4	27.10	0	0.00	26.50	4	2,492	0.16%
2022/10/18	0	0.00	6	27.65	27.43	-6	2,479	-0.24%
2022/10/17	9	27.24	5	27.42	27.41	4	2,487	0.16%
2022/10/14	0	0.00	8	27.41	27.99	-8	2,477	-0.32%
2022/10/13	0	0.00	9	26.68	26.57	-9	2,471	-0.36%
2022/10/12	14	26.16	0	0.00	26.10	14	2,464	0.57%
2022/10/11	30	26.99	21	27.08	26.86	9	2,452	0.37%
2022/10/07	4	29.54	0	0.00	29.41	4	2,418	0.17%
2022/10/05	0	0.00	13	29.74	30.09	-13	2,432	-0.53%
2022/10/04	0	0.00	4	28.16	28.26	-4	2,422	-0.17%
2022/10/03	8	27.58	6	27.74	27.18	2	2,442	0.08%
2022/09/30	4	28.34	4	28.40	28.34	0	2,397	0.00%
2022/09/27	14	28.07	14	28.21	28.67	0	2,534	0.00%
2022/09/26	2	28.69	0	0.00	28.56	2	2,553	0.08%
2022/09/22	1	28.00	1	28.10	27.88	0	2,618	0.00%
2022/09/21	21	28.67	21	28.67	28.67	0	2,618	0.00%
2022/09/20	9	29.06	9	29.16	29.07	0	2,626	0.00%
2022/09/19	6	28.75	6	28.91	29.05	0	2,683	0.00%
2022/09/16	32	29.16	28	29.30	29.09	4	2,713	0.15%
2022/09/13	0	0.00	0.2	30.50	30.92	-0.2	2,705	-0.01%
2022/09/05	1	28.85	0	0.00	28.90	1	2,955	0.03%
2022/09/02	16.1	29.73	16	29.64	29.52	0.1	2,949	0.00%
2022/09/01	3	30.31	3	30.54	30.40	0	2,947	0.00%
2022/08/31	6	30.60	6	30.46	31.07	0	2,987	0.00%
2022/08/30	6	29.97	5	30.00	29.84	1	3,031	0.03%
2022/08/26	2	30.97	2	31.10	30.95	0	3,123	0.00%
2022/08/25	2	30.18	5	30.44	30.39	-3	3,138	-0.10%
2022/08/23	13	31.00	13	31.16	30.82	0	3,188	0.00%
2022/08/18	0	0.00	4	30.86	30.97	-4	3,211	-0.12%
2022/08/17	1	31.60	1	31.52	31.56	0	3,216	0.00%
2022/08/16	2	31.23	2	31.39	31.16	0	3,222	0.00%
2022/08/15	2	31.18	0	0.00	31.32	2	3,273	0.06%
2022/08/12	3	31.00	2	31.14	31.28	1	3,324	0.03%
2022/08/11	0	0.00	26	30.46	30.94	-26	3,318	-0.78%
2022/08/10	24	30.11	0	0.00	29.79	24	3,351	0.72%
2022/08/08	5	30.74	0	0.00	30.64	5	3,399	0.15%
2022/08/05	102	30.56	2	30.66	30.27	100	3,415	2.93%	大買/
2022/08/03	4	30.10	0	0.00	30.17	4	3,485	0.11%
2022/08/02	1.1	30.13	0	0.00	30.47	1.1	3,531	0.03%
2022/08/01	4	31.10	4	31.44	31.62	0	3,530	0.00%
2022/07/29	29	31.92	6	32.57	31.54	23	3,585	0.64%
2022/07/28	0	0.00	1	32.92	32.66	-1	3,557	-0.03%
2022/07/27	1	32.32	0	0.00	32.40	1	3,552	0.03%
2022/07/20	2	33.75	2	33.28	33.23	0	3,854	0.00%
2022/07/19	8	32.97	0	0.00	32.76	8	3,909	0.20%
2022/07/13	0	0.00	1	34.00	34.18	-1	3,944	-0.03%
2022/07/12	0	0.00	5	33.83	34.08	-5	3,981	-0.13%
2022/07/11	2	34.23	0	0.00	34.24	2	3,973	0.05%
2022/07/08	2	35.88	1	36.38	35.84	1	3,942	0.03%
2022/07/06	8	36.77	5	36.32	35.52	3	3,948	0.08%
2022/07/05	6	36.70	3	36.93	36.48	3	3,931	0.08%
2022/07/04	2	36.38	2	36.80	36.63	0	3,870	0.00%
2022/07/01	9	36.94	7	36.58	36.31	2	3,856	0.05%
2022/06/30	0	0.00	25.2	36.80	37.25	-25.2	3,853	-0.65%
2022/06/29	2	35.66	0	0.00	35.69	2	3,879	0.05%
2022/06/28	2	35.69	3	35.82	35.88	-1	3,900	-0.03%
2022/06/27	10	36.25	29	36.20	35.57	-19	3,918	-0.48%
2022/06/24	1	34.20	4	34.59	34.58	-3	3,855	-0.08%
2022/06/23	6	33.16	2	33.54	33.52	4	3,889	0.10%
2022/06/22	2	33.53	0	0.00	33.46	2	3,914	0.05%
2022/06/21	0	0.00	6	33.87	33.62	-6	3,906	-0.15%
2022/06/20	6	33.78	4	33.72	33.70	2	3,926	0.05%
2022/06/17	0	0.00	8	32.42	33.12	-8	3,875	-0.21%
2022/06/16	5	33.18	11	32.77	32.56	-6	3,855	-0.16%
2022/06/15	10	32.90	19	32.53	33.40	-9	3,872	-0.23%
2022/06/13	5	31.25	0	0.00	30.85	5	3,976	0.13%
2022/06/10	1	30.70	4	31.50	31.83	-3	4,099	-0.07%
2022/06/09	3	31.41	5	31.86	31.42	-2	4,125	-0.05%
2022/06/08	5	31.27	4	31.52	31.08	1	4,167	0.02%
2022/06/07	0	0.00	7	31.14	30.96	-7	4,149	-0.17%
2022/06/06	1	29.06	5	29.91	30.19	-4	4,151	-0.10%
2022/06/02	2	29.26	2	29.75	29.59	0	4,145	0.00%
2022/06/01	2	29.82	2	30.10	29.76	0	4,187	0.00%
2022/05/31	2	29.30	8	29.55	30.11	-6	4,210	-0.14%
2022/05/30	6	29.05	6	29.32	29.05	0	4,170	0.00%
2022/05/27	4	28.79	4	29.15	28.62	0	4,142	0.00%
2022/05/26	59	27.75	59	27.89	28.15	0	4,126	0.00%
2022/05/25	21	28.01	21	28.13	27.98	0	4,093	0.00%
2022/05/24	2	28.54	2	28.41	28.38	0	4,104	0.00%
2022/05/23	15	29.21	7	29.20	29.05	8	4,079	0.20%
2022/05/20	25	29.59	33	29.15	29.69	-8	4,053	-0.20%
2022/05/19	3	27.64	3	27.87	28.09	0	3,980	0.00%
2022/05/18	11	28.33	3	28.25	28.39	8	3,960	0.20%
2022/05/17	14	28.39	57	28.48	28.80	-43	3,899	-1.10%
2022/05/16	35	28.08	35	28.03	28.02	0	3,876	0.00%
2022/05/13	39	28.29	46	28.62	28.32	-7	3,824	-0.18%
2022/05/12	52	27.97	46	28.20	27.97	6	3,806	0.16%
2022/05/11	8	27.27	14	27.71	28.74	-6	3,815	-0.16%
2022/05/10	61	26.23	59	26.56	27.43	2	3,760	0.05%
2022/05/09	66	27.09	64	27.28	26.55	2	3,731	0.05%
2022/05/06	78	28.06	29	27.73	27.70	49	3,745	1.31%
2022/05/05	2	29.45	6	29.72	29.65	-4	3,691	-0.11%
2022/05/04	4	29.18	0	0.00	29.07	4	3,677	0.11%
2022/05/03	2	29.06	2	29.41	29.57	0	3,682	0.00%
2022/04/29	0.2	29.70	2	29.98	29.60	-1.8	3,691	-0.05%
2022/04/28	8	28.64	8	28.84	28.48	0	3,625	0.00%
2022/04/27	3	27.90	0	0.00	28.24	3	3,601	0.08%
2022/04/26	9	27.62	4	28.24	27.97	5	3,552	0.14%
2022/04/22	4	29.90	4	29.58	29.63	0	3,374	0.00%
2022/04/21	2.1	29.74	0	0.00	29.68	2.1	3,365	0.06%
2022/04/20	3	30.00	0	0.00	30.27	3	3,321	0.09%
2022/04/19	8	31.06	6	31.45	30.85	2	3,271	0.06%
2022/04/18	13	30.96	1	30.82	30.80	12	3,251	0.37%
2022/04/15	4	31.45	4	31.85	31.92	0	3,217	0.00%
2022/04/14	0	0.00	9	31.83	32.03	-9	3,194	-0.28%
2022/04/13	4	31.00	8	31.37	31.47	-4	3,206	-0.12%
2022/04/12	7	30.11	7	30.51	30.90	0	3,191	0.00%
2022/04/11	7	30.86	0	0.00	29.95	7	3,180	0.22%
2022/04/08	0	0.00	4	31.57	31.69	-4	3,145	-0.13%
2022/04/07	6	31.22	2	31.72	31.11	4	3,132	0.13%
2022/04/06	4	30.90	6	31.57	31.63	-2	3,135	-0.06%
2022/04/01	0	0.00	11	31.76	31.87	-11	3,081	-0.36%
2022/03/31	2	30.69	2	30.96	30.70	0	2,989	0.00%
2022/03/30	10	30.48	15	30.04	30.70	-5	2,964	-0.17%
2022/03/28	0	0.00	2	29.48	29.34	-2	2,919	-0.07%
2022/03/25	6	30.35	0	0.00	30.04	6	2,854	0.21%
2022/03/24	4	30.44	10	30.80	30.79	-6	2,842	-0.21%
2022/03/23	6	30.80	7	31.10	31.17	-1	2,825	-0.04%
2022/03/21	2	30.69	4.1	31.20	30.38	-2.1	2,816	-0.07%
2022/03/18	4.1	29.97	0	0.00	30.26	4.1	2,785	0.15%
2022/03/17	2	30.33	9	30.80	30.72	-7	2,767	-0.25%
2022/03/16	10	26.37	3	26.77	28.12	7	2,656	0.26%
2022/03/15	20	27.38	4	28.03	27.22	16	2,615	0.61%
2022/03/14	0	0.00	2	30.76	29.75	-2	2,509	-0.08%
2022/03/11	18	29.87	8	30.81	29.70	10	2,480	0.40%
2022/03/10	6	31.60	6	31.70	31.50	0	2,407	0.00%
2022/03/09	2	30.33	0	0.00	30.00	2	2,358	0.08%
2022/03/07	6	32.36	0	0.00	32.32	6	2,219	0.27%
2022/03/04	1	34.45	0	0.00	34.42	1	2,156	0.05%
2022/03/03	0.1	35.94	0	0.00	35.74	0.1	2,122	0.00%
2022/03/02	2	36.27	1	36.33	36.27	1	2,114	0.05%
2022/03/01	0	0.00	2	36.69	36.52	-2	2,111	-0.09%
2022/02/25	0	0.00	2	36.57	35.94	-2	2,101	-0.10%
2022/02/24	7	36.14	0	0.00	35.53	7	2,092	0.33%
2022/02/23	5	36.85	4	36.90	36.85	1	2,068	0.05%
2022/02/22	6	36.66	0	0.00	36.54	6	2,080	0.29%
2022/02/21	1	37.66	0	0.00	37.88	1	2,074	0.05%
2022/02/18	2	37.92	2	38.08	38.31	0	2,064	0.00%
2022/02/17	6	38.11	8	38.39	38.18	-2	2,074	-0.10%
2022/02/16	2	38.05	0	0.00	37.97	2	2,074	0.10%
2022/02/15	3	37.24	2	37.61	37.32	1	2,084	0.05%
2022/02/14	4	37.44	3	37.62	37.51	1	2,107	0.05%
2022/02/11	2	38.60	6	38.58	38.44	-4	2,156	-0.19%
2022/02/10	3	37.88	4	38.47	37.81	-1	2,136	-0.05%
2022/02/09	0	0.00	5	38.02	38.39	-5	2,129	-0.24%
2022/02/08	8.3	36.89	0	0.00	36.69	8.3	2,110	0.39%
2022/02/07	6	37.46	1	38.10	37.77	5	2,053	0.24%
2022/01/26	3.2	38.18	0	0.00	38.06	3.2	2,020	0.16%
2022/01/25	3.1	39.15	0	0.00	38.75	3.1	2,064	0.15%
2022/01/24	2	39.37	2	39.83	39.98	0	2,090	0.00%
2022/01/21	2	40.15	0	0.00	39.86	2	2,054	0.10%
2022/01/20	4	39.97	8	39.97	40.45	-4	2,022	-0.20%
2022/01/18	1	38.38	4	38.81	39.11	-3	2,045	-0.15%
2022/01/17	13	38.16	2	37.98	38.38	11	2,056	0.53%
2022/01/14	8	38.35	1	38.45	38.46	7	2,085	0.34%
2022/01/13	3	40.35	3	40.60	39.49	0	2,062	0.00%
2022/01/12	0	0.00	1	40.00	40.02	-1	2,060	-0.05%
2022/01/11	1	39.50	0	0.00	39.55	1	2,098	0.05%
2022/01/10	2	39.45	2	40.04	40.01	0	2,161	0.00%
2022/01/07	0	0.00	3	40.03	40.02	-3	2,166	-0.14%
2022/01/06	5.1	39.78	1	39.73	39.74	4.1	2,208	0.19%
2022/01/05	5	41.36	4	41.72	40.80	1	2,204	0.05%
2022/01/04	6.2	40.80	6	41.20	40.99	0.2	2,239	0.01%
2021/12/24	0	0.00	1.1	43.08	42.60	-1.1	2,328	-0.05%
2021/12/22	3	41.89	0	0.00	41.85	3	2,375	0.13%
2021/12/21	0.1	41.85	0	0.00	42.13	0.1	2,396	0.00%
2021/12/20	0.1	42.50	0	0.00	42.32	0.1	2,451	0.00%
2021/12/17	7	43.39	0	0.00	42.81	7	2,458	0.28%
2021/12/16	4	43.67	2	43.89	43.65	2	2,471	0.08%
2021/12/15	2	44.31	0	0.00	43.90	2	2,488	0.08%
2021/12/14	2	44.87	0	0.00	45.07	2	2,503	0.08%
2021/12/13	0	0.00	6	46.22	45.85	-6	2,513	-0.24%
2021/12/09	0	0.00	11.2	44.42	45.80	-11.2	2,504	-0.45%
2021/12/08	0	0.00	14	43.28	43.12	-14	2,444	-0.57%
2021/12/06	0	0.00	4	41.59	41.92	-4	2,439	-0.16%
2021/12/03	2	40.24	0	0.00	40.67	2	2,472	0.08%
2021/12/02	0	0.00	2	40.15	40.28	-2	2,507	-0.08%
2021/11/30	3	39.79	1	39.70	39.73	2	2,599	0.08%
2021/11/29	2	39.80	2	40.42	39.80	0	2,639	0.00%
2021/11/26	4	40.57	4	40.53	40.23	0	2,742	0.00%
2021/11/25	2	41.24	2	41.90	41.25	0	2,793	0.00%
2021/11/23	4	41.52	2	41.94	41.47	2	2,866	0.07%
2021/11/22	2	41.38	4	41.30	41.40	-2	2,883	-0.07%
2021/11/19	2	40.50	4	40.75	40.52	-2	2,889	-0.07%
2021/11/18	2	40.19	0	0.00	40.45	2	2,917	0.07%
2021/11/17	2	41.12	0	0.00	41.01	2	2,925	0.07%
2021/11/16	0	0.00	4	41.59	41.01	-4	3,047	-0.13%
2021/11/15	2	40.69	0	0.00	40.87	2	3,074	0.07%
2021/11/12	5	41.62	3	41.10	41.05	2	3,116	0.06%
2021/11/11	8	40.96	14	40.70	41.09	-6	3,115	-0.19%
2021/11/10	19	39.24	0	0.00	39.17	19	3,110	0.61%
2021/11/09	3	40.56	0	0.00	40.62	3	3,064	0.10%
2021/11/03	2	40.69	0	0.00	40.29	2	3,206	0.06%
2021/11/02	53	40.79	0	0.00	40.24	53	3,233	1.64%
2021/11/01	1	41.60	1	42.30	42.28	0	3,203	0.00%
2021/10/29	52	42.49	1	42.65	42.70	51	3,188	1.60%
2021/10/28	4	42.40	2	42.68	42.45	2	3,212	0.06%
2021/10/27	105	42.81	0	0.00	42.54	105	3,287	3.19%	大買/鉅額交易
2021/10/26	3	43.95	2	44.60	44.16	1	3,336	0.03%
2021/10/25	3	43.83	1.1	44.34	44.03	1.9	3,355	0.06%
2021/10/22	0	0.00	5	44.42	44.78	-5	3,479	-0.14%
2021/10/21	3	43.08	5	43.32	43.22	-2	3,474	-0.06%
2021/10/20	3	43.05	3	42.45	42.45	0	3,608	0.00%
2021/10/19	6	42.75	11	42.59	42.63	-5	3,631	-0.14%
2021/10/18	8.1	41.84	0	0.00	41.34	8.1	3,607	0.22%
2021/10/15	1	42.90	1	43.72	43.60	0	3,577	0.00%
2021/10/14	10	44.26	10	43.29	43.17	0	3,567	0.00%
2021/10/13	0	0.00	244	43.25	43.95	-244	3,568	-6.84%	大賣/鉅額交易
2021/10/12	0	0.00	9	42.58	42.87	-9	3,559	-0.25%
2021/10/08	5	42.32	10	42.32	42.31	-5	3,539	-0.14%
2021/10/07	0	0.00	6	39.61	40.02	-6	3,478	-0.17%
2021/10/06	1	38.01	0	0.00	38.20	1	3,475	0.03%
2021/10/05	3	37.60	2	38.15	38.22	1	3,487	0.03%
2021/10/01	6	39.12	0	0.00	38.66	6	3,564	0.17%
2021/09/29	4	39.96	4	40.37	40.56	0	3,587	0.00%
2021/09/28	2	39.96	10	40.90	40.70	-8	3,561	-0.22%
2021/09/27	2	40.13	4	40.22	40.24	-2	3,623	-0.06%
2021/09/24	3	38.12	5	38.68	38.88	-2	3,571	-0.06%
2021/09/23	2	38.38	4	38.66	37.86	-2	3,548	-0.06%
2021/09/22	10	37.30	13	37.67	38.02	-3	3,574	-0.08%
2021/09/16	6	38.02	8	38.55	38.53	-2	3,567	-0.06%
2021/09/15	6	39.34	0	0.00	38.61	6	3,552	0.17%
2021/09/14	5	40.68	0	0.00	40.61	5	3,554	0.14%
2021/09/13	10	40.97	2	41.52	40.81	8	3,575	0.22%
2021/09/10	0	0.00	8	40.45	41.26	-8	3,577	-0.22%
2021/09/09	5	39.61	0	0.00	39.57	5	3,586	0.14%
2021/09/08	5	40.20	0	0.00	40.03	5	3,630	0.14%
2021/09/07	4	39.63	9	40.36	40.65	-5	3,614	-0.14%
2021/09/06	0	0.00	6	39.92	40.26	-6	3,684	-0.16%
2021/09/03	6	38.61	7	38.96	38.79	-1	3,714	-0.03%
2021/09/02	4	38.89	4	39.25	38.64	0	3,744	0.00%
2021/09/01	2	36.81	2	36.96	38.61	0	3,712	0.00%
2021/08/31	4	36.00	3	36.33	36.32	1	3,733	0.03%
2021/08/30	5	36.93	1	37.00	37.25	4	3,747	0.11%
2021/08/27	1	37.32	1	37.90	38.10	0	3,805	0.00%
2021/08/26	10	38.08	0	0.00	37.87	10	3,821	0.26%
2021/08/23	48	37.81	8	37.86	38.12	40	3,967	1.01%
2021/08/20	13	37.17	0	0.00	36.82	13	3,954	0.33%
2021/08/19	2	39.80	0	0.00	39.55	2	3,912	0.05%
2021/08/18	0	0.00	2	39.64	41.00	-2	3,939	-0.05%
2021/08/17	102	41.39	0	0.00	40.46	102	4,013	2.54%	大買/鉅額交易
2021/08/16	0	0.00	0.1	42.05	41.87	-0.1	4,037	0.00%
2021/08/12	1	41.78	0	0.00	41.78	1	4,083	0.02%
2021/08/11	0	0.00	1	42.90	42.55	-1	4,110	-0.02%
2021/08/09	0	0.00	2	41.76	41.71	-2	4,150	-0.05%
2021/08/05	50	40.61	0	0.00	40.51	50	4,152	1.20%
2021/08/04	50	41.08	5	40.73	40.62	45	4,169	1.08%
2021/08/03	2	39.98	50	39.98	40.74	-48	4,202	-1.14%
2021/07/30	54	38.10	0	0.00	37.73	54	4,239	1.27%
2021/07/29	7.1	40.14	0	0.00	40.01	7.1	4,207	0.17%
2021/07/28	17	38.78	1	38.27	38.97	16	4,187	0.38%
2021/07/27	3	41.18	2	41.80	40.48	1	4,064	0.02%
2021/07/26	4	43.39	0	0.00	41.03	4	4,041	0.10%
2021/07/23	3	46.27	0	0.00	46.25	3	3,941	0.08%
2021/07/22	10	47.47	7	47.74	47.44	3	3,925	0.08%
2021/07/21	3	47.60	3	48.16	47.11	0	3,978	0.00%
2021/07/19	1	46.86	0	0.00	47.05	1	4,090	0.02%
2021/07/16	3	47.95	1	48.63	47.74	2	4,091	0.05%
2021/07/15	4	47.14	4	47.50	48.39	0	4,134	0.00%
2021/07/14	4	46.60	0	0.00	46.97	4	4,179	0.10%
2021/07/13	1	47.88	0	0.00	47.96	1	4,212	0.02%
2021/07/12	3	48.21	1	48.20	47.78	2	4,230	0.05%
2021/07/09	1	46.68	0	0.00	46.82	1	4,289	0.02%
2021/07/08	4	47.94	0	0.00	47.74	4	4,317	0.09%
2021/07/06	0	0.00	1	48.55	48.30	-1	4,369	-0.02%
2021/07/05	2.1	48.08	0	0.00	48.03	2.1	4,408	0.05%
2021/07/02	14.1	48.90	1	48.64	48.64	13.1	4,443	0.29%
2021/06/30	1	51.10	0	0.00	51.35	1	4,519	0.02%
2021/06/29	0	0.00	2	51.25	51.20	-2	4,546	-0.04%
2021/06/28	2	52.50	2	52.10	52.15	0	4,557	0.00%
2021/06/25	0	0.00	1	51.15	52.55	-1	4,569	-0.02%
2021/06/24	0	0.00	2	50.45	50.50	-2	4,562	-0.04%
2021/06/23	0	0.00	2	50.60	50.45	-2	4,603	-0.04%
2021/06/21	6	48.92	0	0.00	48.87	6	4,675	0.13%
2021/06/18	16	49.46	0	0.00	49.58	16	4,701	0.34%
2021/06/17	2	50.78	0	0.00	50.55	2	4,697	0.04%
2021/06/16	1	51.40	1	51.30	50.85	0	4,766	0.00%
2021/06/15	2	51.88	2	52.00	52.15	0	4,798	0.00%
2021/06/11	5	54.27	0	0.00	53.75	5	4,794	0.10%
2021/06/08	0	0.00	1	55.25	53.00	-1	4,868	-0.02%
2021/06/07	2	54.38	1	54.55	54.45	1	4,818	0.02%
2021/06/03	9	55.30	13	55.15	55.20	-4	4,839	-0.08%
2021/06/02	4	55.06	0	0.00	54.70	4	4,942	0.08%
2021/05/31	1	54.60	2	54.73	54.65	-1	4,972	-0.02%
2021/05/28	0	0.00	1	56.30	56.70	-1	4,923	-0.02%
2021/05/27	1	56.40	1	56.40	55.95	0	5,027	0.00%
2021/05/25	0	0.00	1	54.20	55.25	-1	5,031	-0.02%
2021/05/24	2	50.30	2	51.15	51.30	0	5,050	0.00%
2021/05/21	2	50.85	0	0.00	51.30	2	5,059	0.04%
2021/05/20	0	0.00	2	51.60	51.75	-2	5,114	-0.04%
2021/05/19	0	0.00	4	51.70	51.55	-4	5,130	-0.08%
2021/05/18	2	52.35	0	0.00	51.95	2	5,182	0.04%
2021/05/17	9	50.74	6	51.82	52.15	3	5,179	0.06%
2021/05/14	0	0.00	6	49.77	49.97	-6	5,177	-0.12%
2021/05/13	4	48.08	4	48.21	47.54	0	5,199	0.00%
2021/05/12	3	48.83	7	48.70	48.73	-4	5,205	-0.08%
2021/05/11	3	46.77	4	47.37	48.55	-1	5,182	-0.02%
2021/05/10	6	48.01	4	48.03	46.96	2	5,143	0.04%
2021/05/06	12	50.38	11	49.69	49.16	1	5,128	0.02%
2021/05/05	0	0.00	1	50.10	49.53	-1	5,122	-0.02%
2021/05/03	2	49.53	1	49.26	48.85	1	5,182	0.02%
2021/04/29	4	50.83	10	51.02	50.95	-6	5,198	-0.12%
2021/04/28	5	49.34	2	49.88	49.55	3	5,203	0.06%
2021/04/27	2	48.93	0	0.00	49.58	2	5,242	0.04%
2021/04/26	5	51.30	0	0.00	50.70	5	5,196	0.10%
2021/04/23	1	51.25	7	50.81	50.50	-6	5,175	-0.12%
2021/04/22	14	49.77	12	49.24	49.45	2	5,137	0.04%
2021/04/20	7	49.98	2	50.00	50.15	5	5,134	0.10%
2021/04/19	0	0.00	12	49.21	49.13	-12	5,118	-0.23%
2021/04/16	0	0.00	1	47.33	47.20	-1	5,079	-0.02%
2021/04/15	11	46.05	2	46.17	46.22	9	5,104	0.18%
2021/04/13	1	47.41	0	0.00	47.41	1	5,076	0.02%
2021/04/12	4	48.78	4	47.78	47.89	0	5,052	0.00%
2021/04/09	5	48.89	0	0.00	48.82	5	5,041	0.10%
2021/04/07	6	49.94	0	0.00	49.68	6	5,021	0.12%
2021/04/06	7	51.71	1	53.00	51.45	6	4,910	0.12%
2021/04/01	4	50.50	5	50.82	50.60	-1	4,894	-0.02%
2021/03/30	0	0.00	1	51.45	50.95	-1	4,846	-0.02%
2021/03/26	0	0.00	1	49.56	49.65	-1	4,825	-0.02%
2021/03/25	5	48.12	5	47.73	48.04	0	4,822	0.00%
2021/03/24	1	48.76	0	0.00	48.00	1	4,800	0.02%
2021/03/19	12	49.97	1	50.10	49.01	11	4,713	0.23%
2021/03/18	4	52.44	0	0.00	52.55	4	4,608	0.09%
2021/03/17	1	51.50	1	52.20	51.65	0	4,587	0.00%
2021/03/16	1	51.00	0	0.00	51.45	1	4,562	0.02%
2021/03/15	2	50.40	0	0.00	50.40	2	4,529	0.04%
2021/03/11	14	51.12	13	51.43	52.15	1	4,422	0.02%
2021/03/10	13	50.03	9	50.29	49.69	4	4,386	0.09%
2021/03/09	8	50.20	2	50.73	50.15	6	4,311	0.14%
2021/03/08	27	53.17	18	52.25	51.10	9	4,227	0.21%
2021/03/05	3	53.33	2	54.28	53.60	1	4,150	0.02%
2021/03/04	3	56.32	0	0.00	55.00	3	4,173	0.07%
2021/03/03	11	57.08	9	57.39	57.70	2	4,128	0.05%
2021/03/02	14	56.37	0	0.00	54.80	14	4,104	0.34%
2021/02/26	15	57.36	0	0.00	57.25	15	4,034	0.37%
2021/02/25	4	59.85	6	60.52	60.10	-2	3,987	-0.05%
2021/02/24	19	60.46	7	59.68	59.15	12	3,984	0.30%
2021/02/23	6	61.57	1	63.25	63.20	5	3,852	0.13%
2021/02/22	14	64.12	0	0.00	64.05	14	3,848	0.36%
2021/02/19	3	66.62	0	0.00	67.15	3	3,747	0.08%
2021/02/18	8	70.93	9	67.93	68.20	-1	3,727	-0.03%
2021/02/17	0	0.00	14	70.30	71.05	-14	3,678	-0.38%
2021/02/05	8	61.29	30	62.69	62.50	-22	3,776	-0.58%
2021/02/03	1	58.70	1	59.40	59.60	0	3,664	0.00%
2021/02/02	10	57.88	6	58.55	58.65	4	3,672	0.11%
2021/02/01	1	56.00	0	0.00	57.45	1	3,757	0.03%
2021/01/28	12	56.94	0	0.00	57.10	12	3,878	0.31%
2021/01/26	1	60.55	0	0.00	59.65	1	3,958	0.03%
2021/01/22	1	59.00	0	0.00	59.20	1	3,940	0.03%
2021/01/21	6	58.28	4	58.80	60.15	2	4,008	0.05%
2021/01/20	8	57.95	2	58.45	57.65	6	4,003	0.15%
2021/01/15	17	58.34	35	57.74	57.85	-18	4,121	-0.44%
2021/01/14	9	60.07	6	59.15	58.55	3	4,133	0.07%
2021/01/13	30	61.99	0	0.00	60.95	30	4,107	0.73%
2021/01/12	0	0.00	1	59.60	59.90	-1	4,065	-0.02%
2021/01/11	1	58.50	0	0.00	59.75	1	4,113	0.02%
2021/01/08	1	58.95	3	61.02	59.10	-2	4,154	-0.05%
2021/01/07	0	0.00	7	59.23	58.95	-7	4,168	-0.17%
2021/01/06	11	56.42	21	57.36	56.95	-10	4,142	-0.24%
2021/01/05	0	0.00	6	55.25	55.40	-6	4,129	-0.15%
2021/01/04	0	0.00	2	54.95	54.50	-2	4,217	-0.05%
2020/12/31	12	52.98	22	53.20	53.50	-10	4,174	-0.24%
2020/12/30	1	51.00	1	51.00	51.65	0	4,122	0.00%
2020/12/29	1	50.70	2	51.30	50.60	-1	4,117	-0.02%
2020/12/28	0	0.00	3	50.98	51.00	-3	4,111	-0.07%
2020/12/25	0	0.00	3	49.76	49.79	-3	4,108	-0.07%
2020/12/24	4	49.65	0	0.00	49.46	4	4,120	0.10%
2020/12/23	0	0.00	1	50.35	49.71	-1	4,145	-0.02%
2020/12/22	0	0.00	2	50.20	49.82	-2	4,141	-0.05%
2020/12/21	0	0.00	5	49.80	49.92	-5	4,210	-0.12%
2020/12/18	2	49.26	3	49.90	49.10	-1	4,246	-0.02%
2020/12/16	0	0.00	6	48.83	48.77	-6	4,406	-0.14%
2020/12/15	9	47.90	10	47.48	47.80	-1	4,496	-0.02%
2020/12/14	2	48.05	0	0.00	48.17	2	4,529	0.04%
2020/12/11	18	47.55	0	0.00	47.15	18	4,549	0.40%
2020/12/10	12	48.18	4	48.34	48.16	8	4,534	0.18%
2020/12/09	7	49.62	10	49.15	48.83	-3	4,498	-0.07%
2020/12/08	2	49.25	0	0.00	49.41	2	4,511	0.04%
2020/12/07	2	49.75	0	0.00	49.65	2	4,551	0.04%
2020/12/04	15	50.12	8	50.40	50.40	7	4,621	0.15%
2020/12/03	10	50.39	9	50.15	50.40	1	4,653	0.02%
2020/12/02	7	50.30	13	50.50	50.55	-6	4,680	-0.13%
2020/12/01	7	50.06	1	49.95	49.89	6	4,730	0.13%
2020/11/30	0	0.00	13	50.68	49.75	-13	4,722	-0.28%
2020/11/27	8	47.88	8	48.22	48.31	0	4,667	0.00%
2020/11/26	5	47.31	5	47.16	47.51	0	4,690	0.00%
2020/11/25	6	48.17	6	47.77	47.48	0	4,765	0.00%
2020/11/24	0	0.00	6	47.98	47.92	-6	4,786	-0.13%
2020/11/23	6	48.85	2	48.13	48.77	4	4,798	0.08%
2020/11/20	0	0.00	3	47.13	47.01	-3	4,803	-0.06%
2020/11/19	6	46.18	22	46.80	46.96	-16	4,826	-0.33%
2020/11/18	20	46.51	39	46.63	46.47	-19	4,812	-0.39%
2020/11/17	1	45.93	9	46.16	46.00	-8	4,843	-0.17%
2020/11/16	2	45.55	0	0.00	45.68	2	4,926	0.04%
2020/11/13	16	45.07	0	0.00	44.52	16	4,932	0.32%
2020/11/12	29	46.41	5	46.49	46.36	24	4,859	0.49%
2020/11/11	7	47.26	0	0.00	47.36	7	4,928	0.14%
2020/11/09	0	0.00	32	47.38	47.76	-32	4,977	-0.64%
2020/11/06	5	46.06	9	46.84	45.62	-4	4,988	-0.08%
2020/11/05	8	45.82	6	46.10	45.80	2	4,983	0.04%
2020/11/04	4	44.19	4	44.69	44.88	0	4,978	0.00%
2020/11/03	1	44.01	1	43.99	44.10	0	4,921	0.00%
2020/10/30	1	43.80	0	0.00	43.30	1	4,949	0.02%
2020/10/29	1	43.00	5	43.73	44.05	-4	4,978	-0.08%
2020/10/27	10	42.88	3	42.86	42.95	7	5,025	0.14%
2020/10/26	8	43.00	6	43.35	43.10	2	5,019	0.04%
2020/10/23	0	0.00	2	45.33	45.12	-2	5,067	-0.04%
2020/10/22	0	0.00	1	44.02	44.24	-1	5,184	-0.02%
2020/10/21	2	44.04	0	0.00	43.90	2	5,176	0.04%
2020/10/20	0	0.00	1	43.71	43.90	-1	5,277	-0.02%
2020/10/19	4	45.41	4	44.23	43.99	0	5,387	0.00%
2020/10/16	0	0.00	5	44.65	44.24	-5	5,369	-0.09%
2020/10/15	0	0.00	4	43.82	44.13	-4	5,353	-0.07%
2020/10/14	0	0.00	1	44.13	43.56	-1	5,401	-0.02%
2020/10/13	0	0.00	1	43.37	43.84	-1	5,498	-0.02%
2020/10/12	5	43.49	16	43.02	43.71	-11	5,575	-0.20%
2020/10/08	1	41.28	1	41.61	41.38	0	5,522	0.00%
2020/10/07	0	0.00	2	41.11	41.39	-2	5,585	-0.04%
2020/10/06	0	0.00	2	40.93	41.10	-2	5,661	-0.04%
2020/10/05	1	40.18	0	0.00	40.35	1	5,725	0.02%
2020/09/30	0	0.00	4	40.84	40.40	-4	5,825	-0.07%
2020/09/28	1	40.30	10	40.65	40.49	-9	6,349	-0.14%
2020/09/24	13	39.70	2	39.31	39.37	11	6,784	0.16%
2020/09/23	10	40.51	0	0.00	40.74	10	6,799	0.15%
2020/09/22	0	0.00	3	41.61	41.49	-3	6,859	-0.04%
2020/09/21	2	42.02	2	42.47	41.55	0	6,896	0.00%
2020/09/18	0	0.00	10	41.28	42.00	-10	6,727	-0.15%
2020/09/17	12	40.59	7	40.20	40.22	5	6,675	0.07%
2020/09/16	1	41.65	0	0.00	41.38	1	6,717	0.01%
2020/09/15	0	0.00	2	41.73	41.84	-2	6,714	-0.03%
2020/09/14	0	0.00	2	41.11	41.11	-2	6,710	-0.03%
2020/09/11	6	40.06	2	40.34	40.52	4	6,709	0.06%
2020/09/10	0	0.00	5	40.54	40.72	-5	6,690	-0.07%
2020/09/09	10	40.08	4	40.35	40.18	6	6,666	0.09%
2020/09/08	2	40.66	0	0.00	40.88	2	6,597	0.03%
2020/09/07	3	41.57	2	42.11	41.59	1	6,579	0.02%
2020/09/04	6	41.73	0	0.00	41.16	6	6,584	0.09%
2020/09/03	4	42.85	3	43.38	43.00	1	6,531	0.02%
2020/09/02	3	42.66	1	43.39	42.92	2	6,532	0.03%
2020/09/01	1	42.64	0	0.00	42.99	1	6,526	0.02%
2020/08/31	0	0.00	8	43.98	43.70	-8	6,501	-0.12%
2020/08/28	0	0.00	8	41.91	42.49	-8	6,465	-0.12%
2020/08/27	1	41.31	0	0.00	41.08	1	6,443	0.02%
2020/08/26	9	41.50	3	42.33	41.60	6	6,472	0.09%
2020/08/25	1	42.02	3	42.23	41.80	-2	6,595	-0.03%
2020/08/24	4	41.24	2	41.61	41.62	2	6,592	0.03%
2020/08/21	0	0.00	7	41.01	41.11	-7	6,726	-0.10%
2020/08/20	9	40.54	0	0.00	40.17	9	6,723	0.13%
2020/08/19	5	42.15	0	0.00	42.17	5	6,670	0.07%
2020/08/18	3	42.72	0	0.00	42.80	3	6,671	0.04%
2020/08/17	4	42.57	30	42.35	43.44	-26	6,742	-0.39%
2020/08/14	0	0.00	7	40.02	40.43	-7	6,628	-0.11%
2020/08/13	4	39.77	3	40.34	39.99	1	6,612	0.02%
2020/08/12	9	39.45	1	39.80	39.43	8	6,612	0.12%
2020/08/11	0	0.00	7	41.03	41.60	-7	6,526	-0.11%
2020/08/10	5	39.15	13	39.81	40.53	-8	6,546	-0.12%
2020/08/07	5	39.59	5	40.68	38.82	0	6,536	0.00%
2020/08/06	8	40.29	2	40.99	39.90	6	6,494	0.09%
2020/08/05	17	40.63	6	40.85	40.60	11	6,469	0.17%
2020/08/04	13	40.93	5	41.33	41.30	8	6,461	0.12%
2020/08/03	10	40.31	6	40.61	40.44	4	6,440	0.06%
2020/07/31	11	40.23	11	40.27	39.81	0	6,403	0.00%
2020/07/30	3	40.13	2	40.52	40.12	1	6,427	0.02%
2020/07/29	4	39.78	26	40.23	40.08	-22	6,451	-0.34%
2020/07/28	2	38.95	0	0.00	38.99	2	6,408	0.03%
2020/07/27	1	39.00	1	39.15	38.27	0	6,288	0.00%
2020/07/24	32	39.20	0	0.00	38.69	32	6,293	0.51%
2020/07/23	8	41.02	6	41.26	41.13	2	6,268	0.03%
2020/07/22	7	42.66	28	41.91	42.39	-21	6,255	-0.34%
2020/07/21	6	41.73	12	41.70	41.17	-6	6,233	-0.10%
2020/07/20	6	41.53	5	41.08	41.50	1	6,240	0.02%
2020/07/17	34	39.12	0	0.00	39.10	34	6,164	0.55%
2020/07/16	14	42.44	9	42.74	39.73	5	6,130	0.08%
2020/07/15	7	43.68	11	43.08	43.10	-4	6,044	-0.07%
2020/07/14	5	43.93	3	43.98	43.16	2	6,095	0.03%
2020/07/13	1	43.30	1	43.57	44.87	0	6,089	0.00%
2020/07/10	7	44.45	0	0.00	43.67	7	6,050	0.12%
2020/07/09	17	45.16	29	44.81	45.29	-12	6,024	-0.20%
2020/07/08	17	44.68	27	44.24	43.94	-10	5,946	-0.17%
2020/07/07	19	45.50	49	45.35	45.28	-30	5,849	-0.51%
2020/07/06	11	40.89	40	40.75	42.20	-29	5,526	-0.52%
2020/07/03	12	37.13	13	37.73	37.54	-1	5,240	-0.02%
2020/07/02	3	35.33	77	35.86	36.36	-74	5,233	-1.41%
2020/07/01	29	34.73	63	34.42	34.96	-34	5,207	-0.65%
2020/06/30	0	0.00	6	33.11	33.32	-6	5,200	-0.12%
2020/06/24	0	0.00	54	33.23	33.11	-54	5,398	-1.00%
2020/06/23	2	32.08	2	32.48	32.64	0	5,555	0.00%
2020/06/22	15	32.64	5	32.75	32.72	10	5,574	0.18%
2020/06/19	0	0.00	6	32.40	32.67	-6	5,745	-0.10%
2020/06/18	4	31.22	6	31.85	31.96	-2	5,828	-0.03%
2020/06/17	9	31.42	5	31.48	31.38	4	5,885	0.07%
2020/06/16	0	0.00	9	31.69	31.72	-9	5,986	-0.15%
2020/06/15	9	31.29	0	0.00	31.01	9	6,272	0.14%
2020/06/12	4	31.26	27	31.60	31.75	-23	6,358	-0.36%
2020/06/11	31	32.46	0	0.00	31.90	31	6,527	0.47%
2020/06/10	20	32.70	0	0.00	32.72	20	6,630	0.30%
2020/06/09	17	33.08	17	33.15	33.08	0	6,814	0.00%
2020/06/08	2	32.65	6	32.88	32.43	-4	6,893	-0.06%
2020/06/05	1	31.80	0	0.00	31.94	1	6,928	0.01%
2020/06/04	5	32.02	4	32.51	32.14	1	7,098	0.01%
2020/06/03	1	32.40	0	0.00	32.29	1	7,245	0.01%
2020/06/02	0	0.00	5	31.67	32.03	-5	7,300	-0.07%
2020/06/01	0	0.00	45	31.15	31.60	-45	7,429	-0.61%
2020/05/29	9	29.53	4	30.04	29.97	5	7,308	0.07%
2020/05/28	9	30.19	12	29.83	29.91	-3	7,396	-0.04%
2020/05/27	0	0.00	2	30.12	29.78	-2	7,367	-0.03%
2020/05/26	0	0.00	4	29.72	29.76	-4	7,392	-0.05%
2020/05/22	77	29.52	10	29.85	29.06	67	7,590	0.88%
2020/05/21	0	0.00	4	30.81	30.70	-4	7,606	-0.05%
2020/05/20	4	30.55	0	0.00	30.72	4	7,694	0.05%
2020/05/19	1	30.60	46	30.70	30.57	-45	7,753	-0.58%
2020/05/18	40	29.67	3	30.26	30.36	37	7,774	0.48%
2020/05/15	16	30.08	6	30.20	30.00	10	7,819	0.13%
2020/05/14	25	30.24	1	30.30	30.10	24	7,794	0.31%
2020/05/13	21	30.36	6	30.49	30.53	15	7,825	0.19%
2020/05/12	6	30.84	7	30.52	30.71	-1	7,892	-0.01%
2020/05/11	18	31.03	45	31.12	30.78	-27	7,927	-0.34%
2020/05/08	21	30.51	2	30.73	30.86	19	7,967	0.24%
2020/05/07	23	29.88	40	29.95	29.87	-17	8,021	-0.21%
2020/05/06	12	28.64	40	29.36	29.78	-28	8,049	-0.35%
2020/05/05	37	28.07	0	0.00	28.19	37	8,030	0.46%
2020/05/04	49	28.03	45	28.08	27.98	4	8,178	0.05%
2020/04/30	25	30.57	12	30.74	30.35	13	8,249	0.16%
2020/04/29	3	29.82	1	30.10	29.92	2	8,487	0.02%
2020/04/28	6	28.73	17	29.34	29.68	-11	8,492	-0.13%
2020/04/27	0	0.00	11	29.06	29.17	-11	8,667	-0.13%
2020/04/24	4	28.34	0	0.00	28.31	4	8,608	0.05%
2020/04/23	6	28.54	5	28.76	28.66	1	8,583	0.01%
2020/04/22	0	0.00	1	27.84	28.32	-1	8,570	-0.01%
2020/04/21	5	27.94	0	0.00	27.76	5	8,614	0.06%
2020/04/20	1	28.54	0	0.00	28.70	1	8,611	0.01%
2020/04/17	10	28.80	16	28.66	28.93	-6	8,612	-0.07%
2020/04/16	5	27.47	1	27.40	27.91	4	8,512	0.05%
2020/04/15	0	0.00	8	28.10	27.95	-8	8,501	-0.09%
2020/04/14	0	0.00	6	27.84	27.99	-6	8,531	-0.07%
2020/04/13	8	27.43	0	0.00	27.37	8	8,531	0.09%
2020/04/10	1	27.79	5	27.81	27.67	-4	8,593	-0.05%
2020/04/09	6	27.71	0	0.00	27.56	6	8,647	0.07%
2020/04/08	2	27.56	0	0.00	27.65	2	8,820	0.02%
2020/04/06	0	0.00	25	27.51	27.60	-25	8,777	-0.28%
2020/04/01	10	26.85	60	27.27	26.85	-50	8,813	-0.57%
2020/03/31	1	26.91	0	0.00	26.75	1	8,692	0.01%
2020/03/30	10	25.75	4	26.18	26.58	6	8,592	0.07%
2020/03/27	8	27.15	9	27.32	26.88	-1	8,459	-0.01%
2020/03/26	11	26.46	8	26.66	26.85	3	8,320	0.04%
2020/03/25	2	26.36	0	0.00	26.53	2	8,248	0.02%
2020/03/24	0	0.00	5	24.83	24.73	-5	8,099	-0.06%
2020/03/23	18	23.74	4	23.90	23.60	14	8,064	0.17%
2020/03/20	47	24.80	20	24.73	24.66	27	8,205	0.33%
2020/03/19	26	23.85	9	23.61	23.10	17	8,122	0.21%
2020/03/18	8	26.01	0	0.00	25.90	8	8,016	0.10%
2020/03/17	8	25.87	6	26.04	26.00	2	7,930	0.03%
2020/03/16	20	28.09	19	28.13	27.69	1	7,721	0.01%
2020/03/13	8	27.57	0	0.00	29.42	8	7,589	0.11%
2020/03/12	7	30.62	11	30.34	30.08	-4	7,419	-0.05%
2020/03/11	9	31.74	9	32.51	31.40	0	7,374	0.00%
2020/03/10	0	0.00	108	31.03	31.96	-108	7,345	-1.47%	大賣/鉅額交易
2020/03/09	13	30.73	0	0.00	30.28	13	7,180	0.18%
2020/03/06	4	33.09	116	33.15	33.16	-112	7,013	-1.60%	大賣/鉅額交易
2020/03/05	5	32.68	59	33.67	34.07	-54	6,950	-0.78%
2020/03/04	8	31.90	0	0.00	32.07	8	6,915	0.12%
2020/03/02	0	0.00	1	31.56	31.73	-1	6,901	-0.01%
2020/02/27	2	31.91	10	31.90	31.80	-8	6,882	-0.12%
2020/02/26	4	30.99	17	31.86	32.15	-13	6,912	-0.19%
2020/02/25	8	31.63	2	31.64	31.49	6	6,939	0.09%
2020/02/24	1	32.06	5	32.38	32.38	-4	6,951	-0.06%
2020/02/21	1	33.19	0	0.00	33.36	1	6,856	0.01%
2020/02/20	0	0.00	5	32.61	32.78	-5	6,818	-0.07%
2020/02/19	7	32.43	14	32.42	32.44	-7	6,809	-0.10%
2020/02/18	9	32.06	8	32.20	31.85	1	6,839	0.01%
2020/02/12	10	31.38	5	31.29	31.53	5	7,699	0.06%
2020/02/11	1	31.42	3	30.88	31.57	-2	7,755	-0.03%
2020/02/10	3	30.48	0	0.00	30.40	3	7,749	0.04%
2020/02/07	4	30.49	6	30.23	30.26	-2	7,757	-0.03%
2020/02/06	4	30.55	2	30.46	30.59	2	7,930	0.03%
2020/02/05	16	29.86	14	29.98	29.95	2	8,028	0.02%
2020/02/04	12	28.45	21	29.01	29.06	-9	8,000	-0.11%
2020/02/03	17	27.56	10	28.30	28.49	7	7,879	0.09%
2020/01/30	21	29.30	63	29.80	28.49	-42	7,631	-0.55%
2020/01/20	12	36.77	16	36.76	36.59	-4	7,445	-0.05%
2020/01/16	8	36.37	0	0.00	36.33	8	7,596	0.11%
2020/01/15	6	36.81	10	36.74	36.60	-4	7,598	-0.05%
2020/01/14	8	37.56	13	37.97	37.51	-5	7,608	-0.07%
2020/01/13	11	37.11	17	37.23	37.19	-6	7,623	-0.08%
2020/01/10	0	0.00	4	37.20	36.85	-4	7,689	-0.05%
2020/01/09	8	36.85	9	36.86	36.91	-1	7,713	-0.01%
2020/01/08	2	36.14	9	36.31	36.20	-7	7,834	-0.09%
2020/01/07	17	36.88	5	36.66	36.86	12	7,812	0.15%
2020/01/06	11	36.92	13	36.85	36.87	-2	8,240	-0.02%
2020/01/03	0	0.00	10	36.92	36.89	-10	8,274	-0.12%
2020/01/02	2	37.23	18	37.49	37.23	-16	8,253	-0.19%
2019/12/31	11	36.30	11	36.17	36.17	0	8,044	0.00%
2019/12/30	7	35.95	9	36.10	36.47	-2	8,009	-0.02%
2019/12/27	9	35.83	6	35.96	35.97	3	7,947	0.04%
2019/12/26	1	35.17	9	35.19	35.18	-8	7,868	-0.10%
2019/12/25	12	35.11	3	34.93	34.95	9	7,906	0.11%
2019/12/24	3	35.07	2	35.11	35.11	1	7,969	0.01%
2019/12/23	1	35.59	0	0.00	35.38	1	7,998	0.01%
2019/12/20	0	0.00	13	36.05	35.96	-13	7,976	-0.16%
2019/12/19	3	35.91	17	35.99	35.83	-14	8,010	-0.17%
2019/12/18	6	36.29	5	36.22	36.23	1	8,126	0.01%
2019/12/17	9	35.43	26	35.96	36.29	-17	8,095	-0.21%
2019/12/16	13	35.05	13	34.96	34.91	0	7,922	0.00%
2019/12/13	10	34.66	20	34.83	34.98	-10	7,924	-0.13%
2019/12/12	4	34.23	9	34.16	33.94	-5	7,813	-0.06%
2019/12/11	5	34.07	10	34.02	34.00	-5	7,835	-0.06%
2019/12/10	0	0.00	5	33.86	33.92	-5	7,912	-0.06%
2019/12/09	10	34.18	6	33.85	33.88	4	8,043	0.05%
2019/12/06	0	0.00	13	33.94	33.93	-13	8,097	-0.16%
2019/12/05	5	33.79	9	33.43	33.36	-4	8,139	-0.05%
2019/12/04	0	0.00	2	33.23	33.25	-2	8,203	-0.02%
2019/12/02	6	33.19	0	0.00	33.01	6	8,660	0.07%
2019/11/29	48	33.37	39	32.97	32.62	9	8,665	0.10%
2019/11/28	6	34.04	3	33.98	33.87	3	8,627	0.03%
2019/11/27	18	34.10	12	34.23	34.21	6	8,667	0.07%
2019/11/26	1	34.31	7	34.60	34.37	-6	8,691	-0.07%
2019/11/25	1	34.07	0	0.00	34.08	1	8,730	0.01%
2019/11/22	20	34.11	14	34.09	33.94	6	8,747	0.07%
2019/11/21	19	34.06	15	34.43	34.25	4	8,757	0.05%
2019/11/19	6	35.42	15	35.35	35.37	-9	8,871	-0.10%
2019/11/18	11	34.78	11	35.03	35.04	0	8,861	0.00%
2019/11/15	24	34.99	15	34.83	34.74	9	8,896	0.10%
2019/11/14	0	0.00	2	34.78	34.87	-2	8,966	-0.02%
2019/11/13	5	34.65	3	34.78	34.72	2	9,065	0.02%
2019/11/12	26	35.17	9	34.84	34.91	17	8,512	0.20%
2019/11/11	10	35.46	4	35.46	35.25	6	8,463	0.07%
2019/11/08	11	36.91	11	36.78	36.44	0	8,302	0.00%
2019/11/07	11	36.49	14	36.45	36.41	-3	8,278	-0.04%
2019/11/06	10	36.77	8	36.78	36.73	2	8,330	0.02%
2019/11/05	11	36.54	16	37.11	37.32	-5	8,375	-0.06%
2019/11/04	10	36.22	30	36.45	36.39	-20	8,444	-0.24%
2019/11/01	1	34.50	15	35.34	35.76	-14	8,470	-0.17%
2019/10/31	8	34.68	2	34.75	34.71	6	8,502	0.07%
2019/10/30	3	34.61	4	34.67	34.60	-1	8,690	-0.01%
2019/10/29	0	0.00	4	35.31	35.13	-4	8,843	-0.05%
2019/10/28	0	0.00	3	35.00	35.05	-3	8,975	-0.03%
2019/10/25	4	34.34	2	34.54	34.52	2	9,011	0.02%
2019/10/24	13	34.89	2	34.73	34.60	11	9,003	0.12%
2019/10/23	0	0.00	1	35.16	34.92	-1	9,126	-0.01%
2019/10/21	3	35.10	6	35.05	35.00	-3	9,432	-0.03%
2019/10/18	1	35.61	1	35.30	35.20	0	9,501	0.00%
2019/10/17	6	35.87	9	35.82	35.69	-3	9,576	-0.03%
2019/10/16	17	35.76	14	36.27	35.58	3	9,671	0.03%
2019/10/15	1	35.76	7	35.88	35.76	-6	9,587	-0.06%
2019/10/14	11	35.96	25	36.06	35.93	-14	9,667	-0.14%
2019/10/09	16	33.83	8	33.98	33.94	8	9,462	0.08%
2019/10/08	11	33.68	35	34.03	34.32	-24	9,550	-0.25%
2019/10/07	0	0.00	2	32.94	32.92	-2	9,543	-0.02%
2019/10/04	9	33.11	3	33.14	33.09	6	9,604	0.06%
2019/10/03	5	32.83	0	0.00	32.80	5	9,714	0.05%
2019/10/02	4	33.28	0	0.00	33.42	4	9,903	0.04%
2019/10/01	4	33.59	0	0.00	33.62	4	9,976	0.04%
2019/09/24	9	34.48	13	34.50	34.63	-4	10,460	-0.04%
2019/09/23	19	34.08	9	33.97	33.94	10	10,462	0.10%
2019/09/20	0	0.00	8	34.94	35.02	-8	10,460	-0.08%
2019/09/19	20	34.88	14	34.75	34.47	6	10,524	0.06%
2019/09/18	4	34.85	6	34.85	34.75	-2	10,742	-0.02%
2019/09/17	11	34.78	7	34.76	34.56	4	10,809	0.04%
2019/09/16	17	35.58	20	35.41	35.22	-3	10,886	-0.03%
2019/09/12	16	35.42	21	35.32	35.42	-5	11,191	-0.04%
2019/09/11	18	35.03	8	35.48	34.95	10	11,382	0.09%
2019/09/10	4	35.23	0	0.00	35.19	4	11,317	0.04%
2019/09/09	11	36.15	14	35.76	35.66	-3	11,347	-0.03%
2019/09/06	14	35.52	14	35.52	35.39	0	11,311	0.00%
2019/09/05	5	35.21	37	35.58	35.59	-32	11,300	-0.28%
2019/09/04	4	34.34	2	34.12	34.20	2	11,011	0.02%
2019/09/03	0	0.00	4	33.98	33.68	-4	11,179	-0.04%
2019/09/02	0	0.00	12	33.59	34.01	-12	11,357	-0.11%
2019/08/30	2	33.54	7	33.58	33.42	-5	11,350	-0.04%
2019/08/29	57	32.57	50	32.78	32.90	7	11,439	0.06%
2019/08/28	23	33.31	10	33.14	33.08	13	11,517	0.11%
2019/08/27	0	0.00	10	33.35	33.66	-10	11,540	-0.09%
2019/08/26	5	32.73	1	33.07	32.68	4	11,584	0.03%
2019/08/23	5	33.73	44	33.62	33.90	-39	11,622	-0.34%
2019/08/22	4	33.04	5	33.33	32.90	-1	11,527	-0.01%
2019/08/20	1	33.00	8	33.09	33.23	-7	11,777	-0.06%
2019/08/19	2	32.19	28	32.62	32.79	-26	11,764	-0.22%
2019/08/16	11	31.67	15	32.08	32.13	-4	11,835	-0.03%
2019/08/15	5	30.94	0	0.00	31.27	5	11,810	0.04%
2019/08/14	15	32.10	19	31.85	31.56	-4	11,872	-0.03%
2019/08/13	4	31.54	6	31.18	31.18	-2	11,947	-0.02%
2019/08/12	10	31.29	12	31.23	31.35	-2	12,035	-0.02%
2019/08/08	0	0.00	14	30.90	31.12	-14	12,113	-0.12%
2019/08/07	18	30.63	22	30.35	30.38	-4	12,084	-0.03%
2019/08/06	39	30.09	19	30.01	30.75	20	12,189	0.16%
2019/08/05	21	31.52	27	31.62	31.47	-6	12,056	-0.05%
2019/08/02	30	31.85	19	31.99	31.98	11	12,231	0.09%
2019/08/01	38	33.43	11	33.64	33.20	27	12,430	0.22%
2019/07/31	24	34.12	4	34.25	34.09	20	12,331	0.16%
2019/07/30	6	34.89	12	34.97	34.84	-6	12,317	-0.05%
2019/07/29	9	34.35	2	34.41	34.37	7	12,843	0.05%
2019/07/26	13	34.39	32	34.39	34.49	-19	12,806	-0.15%
2019/07/25	9	34.08	17	34.23	34.19	-8	12,719	-0.06%
2019/07/24	11	33.94	29	34.00	33.86	-18	12,742	-0.14%
2019/07/23	11	33.32	2	33.38	33.23	9	12,666	0.07%
2019/07/22	1	33.47	2	33.63	33.70	-1	12,815	-0.01%
2019/07/19	11	33.34	23	33.53	33.47	-12	12,753	-0.09%
2019/07/18	16	32.81	13	32.94	32.78	3	12,921	0.02%
2019/07/17	18	33.08	16	33.25	33.22	2	12,906	0.02%
2019/07/16	11	33.59	7	33.54	33.21	4	13,177	0.03%
2019/07/15	11	33.05	18	33.06	33.74	-7	13,258	-0.05%
2019/07/12	6	33.75	11	33.72	33.89	-5	13,111	-0.04%
2019/07/11	17	33.65	15	33.99	33.43	2	13,161	0.02%
2019/07/10	11	33.42	12	33.29	33.24	-1	13,359	-0.01%
2019/07/09	6	33.41	2	33.55	33.04	4	13,600	0.03%
2019/07/08	26	33.87	4	33.84	33.45	22	13,620	0.16%
2019/07/05	8	34.49	6	34.64	34.84	2	13,671	0.01%
2019/07/04	11	34.74	18	34.52	34.43	-7	13,741	-0.05%
2019/07/03	15	35.01	17	35.00	34.96	-2	13,852	-0.01%
2019/07/02	3	35.18	32	35.18	35.05	-29	14,244	-0.20%
2019/07/01	13	34.95	26	35.11	35.31	-13	14,464	-0.09%
2019/06/28	13	33.12	7	33.34	33.17	6	14,579	0.04%
2019/06/27	17	33.37	15	33.37	33.48	2	15,176	0.01%
2019/06/26	0	0.00	6	32.73	32.64	-6	15,499	-0.04%
2019/06/25	32	32.98	18	33.41	32.30	14	15,520	0.09%
2019/06/24	8	33.24	28	33.56	33.60	-20	15,436	-0.13%
2019/06/21	6	33.87	7	33.64	33.32	-1	15,542	-0.01%
2019/06/20	45	33.56	41	32.81	33.32	4	15,625	0.03%
2019/06/19	23	32.22	7	32.22	32.19	16	15,493	0.10%
2019/06/18	27	30.63	27	30.68	30.49	0	15,388	0.00%
2019/06/17	7	30.56	7	30.74	30.44	0	15,625	0.00%
2019/06/14	12	30.70	13	30.63	30.66	-1	15,808	-0.01%
2019/06/13	4	30.58	0	0.00	30.40	4	16,003	0.02%
2019/06/12	13	30.87	13	30.66	30.56	0	16,395	0.00%
2019/06/11	7	30.55	23	30.59	30.73	-16	16,570	-0.10%
2019/06/10	28	29.38	57	29.48	29.68	-29	16,485	-0.18%
2019/06/06	43	28.70	40	28.94	28.79	3	16,487	0.02%
2019/06/05	15	29.47	17	29.22	29.19	-2	16,635	-0.01%
2019/06/04	34	28.78	30	28.82	28.68	4	16,965	0.02%
2019/06/03	11	29.46	22	29.11	29.21	-11	17,214	-0.06%
2019/05/31	28	29.04	18	29.28	29.15	10	17,408	0.06%
2019/05/30	26	29.39	29	29.14	28.98	-3	17,726	-0.02%
2019/05/29	13	28.83	13	29.07	29.52	0	18,187	0.00%
2019/05/28	16	29.53	16	29.40	29.68	0	18,359	0.00%
2019/05/27	10	27.86	16	28.10	28.64	-6	18,701	-0.03%
2019/05/24	23	28.43	18	28.41	28.47	5	19,217	0.03%
2019/05/23	57	28.15	64	28.33	28.31	-7	19,321	-0.04%
2019/05/22	23	29.15	23	29.11	28.96	0	19,222	0.00%
2019/05/21	38	29.11	90	29.08	29.31	-52	19,219	-0.27%
2019/05/20	24	29.16	48	28.84	28.40	-24	19,319	-0.12%
2019/05/17	2	29.50	1	30.50	29.20	1	19,310	0.01%
2019/05/16	7	29.67	0	0.00	30.04	7	19,321	0.04%
2019/05/15	20	29.51	14	29.69	30.02	6	19,430	0.03%
2019/05/14	16	28.44	27	29.05	29.25	-11	19,498	-0.06%
2019/05/13	23	29.28	23	28.81	28.79	0	19,418	0.00%
2019/05/10	18	29.31	53	28.89	29.11	-35	19,712	-0.18%
2019/05/09	13	28.65	21	28.10	28.41	-8	19,430	-0.04%
2019/05/08	20	29.47	32	29.81	29.78	-12	19,165	-0.06%
2019/05/07	11	30.60	16	30.37	30.09	-5	19,249	-0.03%
2019/05/06	65	30.50	38	30.15	29.85	27	19,314	0.14%
2019/05/03	39	33.10	13	33.35	33.44	26	18,768	0.14%
2019/05/02	3	33.31	41	33.26	33.42	-38	18,789	-0.20%
2019/04/30	35	33.33	33	33.65	33.59	2	18,929	0.01%
2019/04/29	44	33.62	45	33.44	34.05	-1	18,963	-0.01%
2019/04/26	87	33.05	56	32.72	33.20	31	19,028	0.16%
2019/04/25	16	34.14	54	34.02	34.04	-38	19,019	-0.20%
2019/04/24	39	34.07	39	34.08	34.19	0	19,088	0.00%
2019/04/23	0	0.00	4	34.60	34.62	-4	18,978	-0.02%
2019/04/22	67	34.78	47	34.94	34.19	20	18,935	0.11%
2019/04/19	32	35.31	40	35.67	35.40	-8	18,720	-0.04%
2019/04/18	6	35.29	0	0.00	34.98	6	18,674	0.03%
2019/04/17	17	35.16	20	35.31	35.49	-3	18,784	-0.02%
2019/04/16	32	33.33	37	34.18	35.05	-5	18,635	-0.03%
2019/04/15	48	34.55	47	34.60	34.49	1	18,513	0.01%
2019/04/12	25	32.84	2	33.18	33.02	23	18,484	0.12%
2019/04/11	49	34.37	55	33.70	33.44	-6	18,448	-0.03%
2019/04/10	21	34.02	34	34.27	34.49	-13	18,387	-0.07%
2019/04/09	41	34.27	19	34.42	34.26	22	18,316	0.12%
2019/04/08	21	34.48	62	34.37	33.51	-41	18,225	-0.22%
2019/04/03	15	32.53	55	32.34	32.39	-40	17,831	-0.22%
2019/04/02	19	32.49	18	32.31	32.40	1	17,777	0.01%
2019/04/01	34	32.07	38	32.35	32.39	-4	17,386	-0.02%
2019/03/29	66	30.48	44	30.30	30.84	22	16,770	0.13%
2019/03/28	11	28.79	26	29.03	28.91	-15	16,592	-0.09%
2019/03/27	38	28.91	37	28.72	29.05	1	16,910	0.01%
2019/03/26	47	28.85	29	28.85	28.50	18	16,892	0.11%
2019/03/25	62	28.98	80	28.94	28.94	-18	17,083	-0.11%
2019/03/22	21	29.98	20	29.76	29.98	1	17,033	0.01%
2019/03/21	12	30.50	14	30.51	30.47	-2	16,950	-0.01%
2019/03/20	35	30.37	13	30.82	30.09	22	17,190	0.13%
2019/03/19	30	30.83	23	30.83	30.72	7	17,024	0.04%
2019/03/18	9	29.75	13	30.23	30.50	-4	16,831	-0.02%
2019/03/15	50	29.67	119	29.28	29.35	-69	16,873	-0.41%	大賣/
2019/03/14	110	28.78	196	29.04	28.85	-86	16,459	-0.52%	大買/大賣/
2019/03/13	13	28.40	2	28.61	28.87	11	16,590	0.07%
2019/03/12	9	29.07	4	28.99	29.17	5	16,687	0.03%
2019/03/11	25	27.70	23	28.10	28.17	2	16,653	0.01%
2019/03/08	41	28.72	56	28.38	28.12	-15	16,947	-0.09%
2019/03/07	48	30.52	30	30.70	29.74	18	16,656	0.11%
2019/03/06	31	30.88	180	31.24	30.93	-149	16,448	-0.91%	大賣/鉅額交易
2019/03/05	51	30.94	25	31.12	30.99	26	16,341	0.16%
2019/03/04	69	31.28	68	31.34	31.97	1	16,049	0.01%
2019/02/27	16	29.24	30	29.12	29.86	-14	15,608	-0.09%
2019/02/26	67	29.74	73	29.69	29.24	-6	15,523	-0.04%
2019/02/25	59	27.13	69	27.88	28.61	-10	15,191	-0.07%
2019/02/22	99	26.03	84	25.85	25.85	15	14,643	0.10%
2019/02/21	10	26.32	5	26.42	26.65	5	14,648	0.03%
2019/02/20	5	26.37	3	26.09	26.07	2	14,667	0.01%
2019/02/19	16	26.37	7	26.01	25.97	9	14,831	0.06%
2019/02/18	34	25.54	0	0.00	25.95	34	14,689	0.23%
2019/02/15	23	25.74	45	25.21	25.11	-22	14,709	-0.15%
2019/02/14	25	26.02	34	25.95	26.10	-9	14,796	-0.06%
2019/02/13	5	25.41	20	25.33	25.59	-15	14,761	-0.10%
2019/02/12	0	0.00	1	25.24	25.21	-1	14,906	-0.01%
2019/02/11	26	24.60	39	24.64	25.02	-13	14,987	-0.09%
2019/01/30	21	23.50	2	23.74	23.66	19	14,766	0.13%
2019/01/29	20	23.45	0	0.00	23.63	20	14,892	0.13%
2019/01/28	5	23.70	0	0.00	23.55	5	15,051	0.03%
2019/01/25	35	23.29	23	23.21	23.57	12	15,417	0.08%
2019/01/24	22	22.46	0	0.00	22.72	22	15,466	0.14%
2019/01/23	1	22.60	10	22.36	22.45	-9	15,654	-0.06%
2019/01/22	13	22.86	40	22.65	22.46	-27	15,980	-0.17%
2019/01/21	19	23.17	1	23.07	23.06	18	16,401	0.11%
2019/01/18	10	22.62	19	22.56	22.62	-9	16,455	-0.05%
2019/01/17	8	22.24	10	22.31	22.28	-2	16,538	-0.01%
2019/01/16	26	21.96	32	22.02	22.04	-6	16,713	-0.04%
2019/01/15	0	0.00	17	21.60	21.74	-17	16,924	-0.10%
2019/01/14	16	21.26	48	21.15	21.16	-32	17,286	-0.19%
2019/01/11	10	21.37	10	21.54	21.48	0	17,553	0.00%
2019/01/10	39	21.14	32	21.21	21.32	7	17,741	0.04%
2019/01/09	10	21.26	27	21.35	21.59	-17	17,779	-0.10%
2019/01/08	0	0.00	1	20.81	20.60	-1	17,737	-0.01%
2019/01/07	7	20.71	7	20.71	20.66	0	17,828	0.00%
2019/01/04	9	19.89	23	20.37	20.51	-14	17,883	-0.08%
2019/01/03	14	19.78	16	20.06	19.86	-2	18,006	-0.01%
2019/01/02	105	20.10	115	19.80	19.66	-10	18,187	-0.05%	大買/大賣/
2018/12/28	3	20.39	1	20.43	20.46	2	18,282	0.01%
2018/12/27	83	20.60	6	20.60	20.28	77	18,287	0.42%
2018/12/26	26	20.25	17	20.26	19.96	9	18,277	0.05%
2018/12/25	19	19.93	1	19.64	19.83	18	18,290	0.10%
2018/12/24	6	20.39	12	20.41	20.52	-6	18,188	-0.03%
2018/12/22	8	20.09	8	20.12	20.01	0	18,089	0.00%
2018/12/21	14	20.86	19	20.83	20.43	-5	18,334	-0.03%
2018/12/20	3	21.53	22	21.38	21.00	-19	18,265	-0.10%
2018/12/19	15	22.59	3	22.36	22.30	12	18,170	0.07%
2018/12/18	25	22.59	9	22.79	22.45	16	18,176	0.09%
2018/12/17	44	23.03	29	23.11	23.03	15	18,066	0.08%
2018/12/14	48	23.36	32	23.23	23.25	16	18,015	0.09%
2018/12/13	40	23.85	7	23.83	23.76	33	18,297	0.18%
2018/12/12	11	22.88	5	22.96	22.92	6	17,997	0.03%
2018/12/11	0	0.00	8	22.64	22.59	-8	17,953	-0.04%
2018/12/10	41	22.57	113	22.47	22.39	-72	18,035	-0.40%	大賣/
2018/12/07	16	23.29	15	23.18	23.18	1	17,983	0.01%
2018/12/06	82	23.60	0	0.00	23.15	82	18,207	0.45%
2018/12/05	9	23.95	6	24.16	24.10	3	17,981	0.02%
2018/12/04	50	24.40	0	0.00	24.22	50	17,773	0.28%
2018/12/03	210	24.60	70	24.66	24.53	140	17,841	0.78%	大買/鉅額交易
2018/11/30	25	22.96	29	23.10	22.90	-4	17,478	-0.02%
2018/11/29	0	0.00	4	23.57	23.01	-4	17,411	-0.02%
2018/11/28	50	22.99	28	22.95	23.15	22	17,266	0.13%
2018/11/27	6	22.82	6	22.92	22.95	0	17,109	0.00%
2018/11/26	13	22.95	13	23.05	22.94	0	17,065	0.00%
2018/11/23	7	23.14	1	23.03	22.97	6	16,983	0.04%
2018/11/22	58	23.41	45	23.81	23.28	13	16,851	0.08%
2018/11/21	37	23.78	71	23.60	23.72	-34	16,767	-0.20%
2018/11/20	10	23.89	9	23.73	23.72	1	16,774	0.01%
2018/11/19	15	24.30	15	24.37	24.38	0	16,652	0.00%
2018/11/16	12	23.94	20	24.26	24.12	-8	16,657	-0.05%
2018/11/15	16	23.48	2	23.68	23.78	14	16,517	0.08%
2018/11/14	17	23.92	27	23.75	23.70	-10	16,651	-0.06%
2018/11/13	89	23.40	59	23.72	24.04	30	16,628	0.18%
2018/11/12	59	23.47	47	23.56	23.58	12	16,600	0.07%
2018/11/09	60	24.07	36	23.62	23.53	24	16,732	0.14%
2018/11/08	24	25.06	42	24.89	24.78	-18	16,617	-0.11%
2018/11/07	28	24.93	24	25.13	24.97	4	16,488	0.02%
2018/11/06	25	24.77	13	24.69	24.37	12	16,455	0.07%
2018/11/05	15	25.11	19	25.08	24.94	-4	16,344	-0.02%
2018/11/02	17	25.13	19	25.62	25.53	-2	16,276	-0.01%
2018/11/01	6	24.33	16	24.64	24.70	-10	15,832	-0.06%
2018/10/31	49	23.51	42	23.61	23.80	7	15,701	0.04%
2018/10/30	21	22.87	27	23.49	23.73	-6	15,582	-0.04%
2018/10/29	48	23.97	19	23.38	23.13	29	15,305	0.19%
2018/10/26	35	25.03	29	24.89	24.52	6	15,280	0.04%
2018/10/25	41	24.06	46	24.28	24.16	-5	15,225	-0.03%
2018/10/24	71	24.94	24	25.70	25.29	47	14,924	0.31%
2018/10/23	49	25.76	17	25.37	25.30	32	14,636	0.22%
2018/10/22	7	24.84	60	25.17	26.51	-53	14,372	-0.37%
2018/10/19	15	22.98	54	23.30	23.65	-39	13,960	-0.28%
2018/10/18	80	23.53	2	23.24	23.20	78	13,805	0.56%
2018/10/17	13	24.39	11	24.13	23.65	2	13,835	0.01%
2018/10/16	14	24.13	12	24.04	24.12	2	14,013	0.01%
2018/10/15	9	23.94	87	23.82	23.78	-78	14,179	-0.55%
2018/10/12	89	23.45	7	23.95	24.22	82	14,093	0.58%
2018/10/11	29	23.74	17	23.59	23.29	12	13,951	0.09%
2018/10/09	16	24.86	12	25.18	25.22	4	13,683	0.03%
2018/10/08	27	25.69	21	26.08	25.60	6	13,570	0.04%
2018/10/05	1	25.56	6	25.51	25.54	-5	13,426	-0.04%
2018/10/04	6	25.90	4	25.88	25.85	2	13,580	0.01%
2018/10/03	4	26.62	11.5	26.71	26.65	-7.5	13,679	-0.05%
2018/10/02	4	27.43	8	27.59	26.91	-4	13,711	-0.03%
2018/10/01	0	0.00	1	27.65	27.75	-1	13,844	-0.01%
2018/09/28	4	27.43	13	27.76	27.86	-9	14,132	-0.06%
2018/09/27	11	27.15	2	27.00	27.20	9	14,084	0.06%
2018/09/26	1	27.81	14	27.13	27.90	-13	14,005	-0.09%
2018/09/25	2	26.83	10	26.68	26.56	-8	14,343	-0.06%
2018/09/21	13	25.91	21	26.35	26.89	-8	14,446	-0.06%
2018/09/20	7	25.80	12.5	25.67	25.57	-5.5	14,412	-0.04%
2018/09/19	6	24.94	48	25.10	25.63	-42	14,631	-0.29%
2018/09/18	5	23.70	11	24.10	24.06	-6	14,663	-0.04%
2018/09/17	12	23.94	2	23.99	23.94	10	15,147	0.07%
2018/09/14	17	24.20	13	24.34	24.28	4	15,223	0.03%
2018/09/13	13	23.80	18	23.78	23.54	-5	15,393	-0.03%
2018/09/12	19	23.42	48	23.34	23.35	-29	15,288	-0.19%
2018/09/11	12	24.01	9	24.14	23.95	3	15,307	0.02%
2018/09/10	18	24.19	15	24.30	24.21	3	15,480	0.02%
2018/09/07	24	24.37	25	24.63	24.46	-1	15,519	-0.01%
2018/09/06	29	24.60	12	24.49	24.45	17	15,403	0.11%
2018/09/05	19	25.33	16	25.70	25.26	3	15,285	0.02%
2018/09/04	8	25.32	39	25.48	25.64	-31	15,313	-0.20%
2018/09/03	17	25.26	19	25.02	25.04	-2	15,415	-0.01%
2018/08/31	35	25.19	46	25.35	25.68	-11	15,604	-0.07%
2018/08/30	13	26.08	2	26.43	25.73	11	15,671	0.07%
2018/08/29	7	26.27	18	26.18	26.20	-11	15,693	-0.07%
2018/08/28	11	26.69	22	26.69	26.43	-11	15,779	-0.07%
2018/08/27	5	25.74	72	25.98	26.42	-67	15,909	-0.42%
2018/08/24	11	24.93	9	25.17	25.34	2	15,858	0.01%
2018/08/23	14	25.05	6	25.08	25.19	8	16,004	0.05%
2018/08/22	10	25.16	7	25.15	25.14	3	16,197	0.02%
2018/08/21	37	24.45	60	24.96	25.33	-23	16,306	-0.14%
2018/08/20	14	24.03	10	24.16	23.78	4	16,217	0.02%
2018/08/17	29	24.23	19	24.30	23.94	10	16,136	0.06%
2018/08/16	44	24.15	17	24.07	24.59	27	16,030	0.17%
2018/08/15	22	24.89	19	24.77	24.49	3	15,831	0.02%
2018/08/14	35	25.63	23	25.52	25.25	12	15,823	0.08%
2018/08/13	20	25.31	38	25.54	25.28	-18	15,947	-0.11%
2018/08/10	17	26.42	21	26.46	26.01	-4	15,938	-0.03%
2018/08/09	12	25.26	57	26.06	26.26	-45	15,996	-0.28%
2018/08/08	13	25.63	10	25.79	25.43	3	15,934	0.02%
2018/08/07	9	25.09	88	25.22	25.27	-79	16,002	-0.49%
2018/08/06	5	24.71	26	24.69	24.69	-21	15,987	-0.13%
2018/08/03	22	25.20	2	24.79	24.97	20	15,947	0.13%
2018/08/02	40	25.72	5	25.05	24.80	35	16,072	0.22%
2018/08/01	8	27.63	5	28.10	27.38	3	15,739	0.02%
2018/07/31	3	27.71	3	27.62	27.60	0	15,867	0.00%
2018/07/30	21	27.62	4	27.95	27.44	17	15,976	0.11%
2018/07/27	12	27.69	13	27.64	27.64	-1	15,943	-0.01%
2018/07/26	21	28.38	5	27.70	27.70	16	15,964	0.10%
2018/07/25	9	28.34	8	28.30	28.20	1	15,950	0.01%
2018/07/24	3	28.40	28	28.25	28.37	-25	15,858	-0.16%
2018/07/23	10	26.64	37	26.81	27.22	-27	15,831	-0.17%
2018/07/20	5	25.51	13	25.43	26.07	-8	15,806	-0.05%
2018/07/19	5	25.90	5	25.66	25.66	0	15,575	0.00%
2018/07/18	4	25.92	4	25.91	25.78	0	15,825	0.00%
2018/07/17	12	25.68	11	25.77	25.42	1	15,859	0.01%
2018/07/16	12	26.48	8	26.01	25.83	4	15,856	0.03%
2018/07/13	10	26.68	9	26.74	26.62	1	15,827	0.01%
2018/07/12	15	26.13	13	26.54	26.81	2	16,016	0.01%
2018/07/11	38	25.28	3	25.37	25.50	35	15,910	0.22%
2018/07/10	6	26.08	46	26.27	25.90	-40	16,051	-0.25%
2018/07/09	33	25.26	22	25.89	26.05	11	16,113	0.07%
2018/07/06	3	24.15	18	24.63	25.06	-15	16,072	-0.09%
2018/07/05	7	23.91	82	24.00	23.93	-75	16,026	-0.47%
2018/07/04	5	24.34	0	0.00	24.41	5	15,904	0.03%
2018/07/03	113	24.17	90	24.11	24.36	23	15,931	0.14%	大買/
2018/07/02	27	25.99	27	26.29	25.20	0	15,517	0.00%
2018/06/29	81	26.25	9	26.39	26.52	72	15,453	0.47%
2018/06/28	23	25.84	44	26.11	25.99	-21	15,209	-0.14%
2018/06/27	51	26.86	14	27.08	26.24	37	15,029	0.25%
2018/06/26	47	27.46	30	27.60	27.55	17	14,971	0.11%
2018/06/25	5	29.14	16	29.32	28.96	-11	14,729	-0.07%
2018/06/22	34	29.03	7	29.19	29.11	27	14,882	0.18%
2018/06/21	9	29.79	30	29.98	29.85	-21	14,898	-0.14%
2018/06/20	43	29.41	36	29.35	29.85	7	15,276	0.05%
2018/06/19	31	30.26	19	29.73	29.92	12	15,384	0.08%
2018/06/15	19	31.24	9	31.12	31.17	10	15,170	0.07%
2018/06/14	16	31.30	18	31.24	30.99	-2	15,109	-0.01%
2018/06/12	1	31.20	15	31.25	31.49	-14	15,175	-0.09%
2018/06/11	12	30.44	6	30.74	30.72	6	15,149	0.04%
2018/06/08	12	30.90	3	30.88	30.63	9	15,141	0.06%
2018/06/07	5	31.82	10	31.87	31.65	-5	14,981	-0.03%
2018/06/06	6	31.59	20	31.67	31.56	-14	15,005	-0.09%
2018/06/05	14	31.45	2	31.51	31.76	12	14,971	0.08%
2018/06/04	0	0.00	6	31.20	31.33	-6	14,982	-0.04%
2018/06/01	27	30.40	23	30.41	30.12	4	15,006	0.03%
2018/05/31	18	29.57	54	29.64	30.40	-36	15,083	-0.24%
2018/05/30	58	29.17	21	29.53	29.50	37	15,081	0.25%
2018/05/29	30	30.37	43	30.16	30.09	-13	15,018	-0.09%
2018/05/28	15	30.47	5	30.88	30.63	10	15,089	0.07%
2018/05/25	18	30.44	5	30.57	30.50	13	15,253	0.09%
2018/05/24	33	30.72	5	30.76	30.63	28	15,339	0.18%
2018/05/23	18	31.14	1	31.09	31.08	17	15,412	0.11%
2018/05/21	5	32.94	1	32.50	32.46	4	15,615	0.03%
2018/05/17	29	31.88	0	0.00	31.56	29	16,528	0.18%
2018/05/16	5	32.20	5	32.28	32.25	0	17,200	0.00%
2018/05/15	25	32.51	1	32.43	32.31	24	17,586	0.14%
2018/05/14	2	32.67	2	32.81	32.78	0	17,927	0.00%
2018/05/11	28	32.25	4	32.39	32.05	24	18,007	0.13%
2018/05/10	6	31.97	2	32.04	31.78	4	18,027	0.02%
2018/05/09	30	31.88	10	31.77	31.75	20	17,937	0.11%
2018/05/08	2	31.27	24	31.81	31.92	-22	18,017	-0.12%
2018/05/07	3	30.64	6	30.58	30.70	-3	18,069	-0.02%
2018/05/04	26	30.03	0	0.00	30.03	26	18,134	0.14%
2018/05/03	6	29.78	0	0.00	29.90	6	18,393	0.03%
2018/05/02	4	29.97	0	0.00	29.81	4	18,643	0.02%
2018/04/30	1	30.50	5	30.38	30.61	-4	19,013	-0.02%
2018/04/27	4	29.51	0	0.00	29.55	4	19,235	0.02%
2018/04/26	10	30.86	21	30.63	30.38	-11	19,136	-0.06%
2018/04/25	32	31.69	1	31.51	31.81	31	18,985	0.16%
2018/04/24	2	32.24	27	31.79	32.10	-25	19,183	-0.13%
2018/04/23	1	30.51	7	30.67	30.42	-6	19,244	-0.03%
2018/04/20	5	30.19	12	30.77	30.09	-7	19,291	-0.04%
2018/04/19	25	31.00	8	30.74	31.07	17	19,461	0.09%
2018/04/18	18	29.76	8	29.77	29.87	10	19,472	0.05%
2018/04/17	16	30.32	26	30.47	30.20	-10	19,306	-0.05%
2018/04/16	23	31.33	0	0.00	30.72	23	19,406	0.12%
2018/04/13	6	32.53	0	0.00	32.43	6	19,179	0.03%
2018/04/12	20	33.39	3	33.21	33.03	17	19,073	0.09%
2018/04/11	10	33.72	16	33.70	33.82	-6	18,947	-0.03%
2018/04/10	0	0.00	6	32.49	32.39	-6	18,825	-0.03%
2018/04/09	21	31.93	5	31.64	31.80	16	18,944	0.08%
2018/04/03	1	31.58	0	0.00	31.40	1	18,940	0.01%
2018/04/02	9	32.61	4	33.14	32.40	5	18,773	0.03%
2018/03/31	20	32.74	0	0.00	32.79	20	18,808	0.11%
2018/03/30	5	32.75	14	32.71	32.94	-9	18,904	-0.05%
2018/03/29	5	31.45	4	31.00	31.88	1	18,809	0.01%
2018/03/28	19	32.02	30	31.69	31.63	-11	18,537	-0.06%
2018/03/27	47	33.37	3	33.56	33.19	44	18,255	0.24%
2018/03/26	14	32.93	16	33.44	32.59	-2	18,079	-0.01%
2018/03/23	21	33.43	30	33.75	33.15	-9	17,806	-0.05%
2018/03/22	59	36.37	11	35.81	35.77	48	17,367	0.28%
2018/03/21	21	37.39	7	37.41	37.42	14	17,034	0.08%
2018/03/20	0	0.00	1	36.83	36.72	-1	17,084	-0.01%
2018/03/19	1	36.50	1	36.66	36.57	0	17,085	0.00%
2018/03/16	7	37.34	23	37.13	37.08	-16	17,028	-0.09%
2018/03/15	0	0.00	4	36.90	37.02	-4	17,068	-0.02%
2018/03/14	29	36.69	0	0.00	36.50	29	17,019	0.17%
2018/03/12	4	37.70	23	38.18	37.80	-19	16,969	-0.11%
2018/03/09	6	37.36	16	37.74	37.50	-10	16,895	-0.06%
2018/03/08	5	36.62	7	37.11	37.10	-2	16,961	-0.01%
2018/03/07	4	37.16	34	36.49	36.75	-30	16,973	-0.18%
2018/03/06	15	36.25	5	36.54	36.37	10	17,013	0.06%
2018/03/05	13	35.89	11	36.31	35.83	2	16,941	0.01%
2018/03/02	40	36.25	2	36.11	36.21	38	16,929	0.22%
2018/03/01	17	36.25	20	36.97	36.77	-3	16,867	-0.02%
2018/02/27	63	38.50	5	39.28	37.90	58	16,856	0.34%
2018/02/26	53	39.24	49	38.84	38.98	4	16,960	0.02%
2018/02/23	21	38.33	43	38.60	38.21	-22	17,021	-0.13%
2018/02/22	32	37.80	11	37.83	37.95	21	17,040	0.12%
2018/02/21	31	37.76	68	37.88	38.28	-37	17,167	-0.22%
2018/02/12	16	34.56	66	34.48	34.48	-50	16,989	-0.29%
2018/02/09	127	34.86	37	34.13	33.98	90	16,766	0.54%	大買/
2018/02/08	74	39.25	41	38.43	38.00	33	15,934	0.21%
2018/02/07	43	42.10	16	42.91	41.22	27	15,295	0.18%
2018/02/06	52	42.33	60	42.37	42.00	-8	14,850	-0.05%
2018/02/05	12	43.32	20	42.65	43.70	-8	14,460	-0.06%
2018/02/02	11	43.44	4	42.92	43.48	7	14,348	0.05%
2018/02/01	1	43.92	0	0.00	43.34	1	14,287	0.01%
2018/01/31	10	42.67	3	42.79	43.29	7	14,216	0.05%
2018/01/30	22	43.03	76	42.76	42.83	-54	14,020	-0.39%
2018/01/29	28	45.30	10	44.97	44.90	18	13,638	0.13%
2018/01/26	6	45.48	4	45.78	45.74	2	13,431	0.01%
2018/01/25	20	45.22	34	45.06	44.82	-14	13,204	-0.11%
2018/01/24	24	45.88	18	46.07	46.29	6	12,948	0.05%
2018/01/23	4	45.40	11	45.59	45.70	-7	12,493	-0.06%
2018/01/22	54	44.33	6	44.66	44.35	48	12,364	0.39%
2018/01/19	1	44.27	24	44.38	44.54	-23	12,263	-0.19%
2018/01/18	85	43.72	71	43.62	43.47	14	12,192	0.11%
2018/01/17	14.6	42.98	32	43.43	43.22	-17.5	11,962	-0.15%
2018/01/16	20	42.44	18	42.60	42.92	2	11,608	0.02%
2018/01/15	9	42.26	30	42.14	42.86	-21	11,461	-0.18%
2018/01/12	11	41.05	5	41.38	41.13	6	11,238	0.05%
2018/01/11	2	40.88	1	40.60	40.51	1	11,324	0.01%
2018/01/10	7	40.38	35	40.49	40.31	-28	11,243	-0.25%
2018/01/09	13	39.41	51	39.65	39.78	-38	11,045	-0.34%
2018/01/08	11	38.88	9	39.08	39.01	2	10,978	0.02%
2018/01/05	23	38.65	75	38.94	38.96	-52	10,895	-0.48%
2018/01/04	56	38.60	25	38.63	38.64	31	10,836	0.29%
2018/01/03	26	38.93	10	38.96	38.71	16	10,864	0.15%
2018/01/02	16	38.11	9	38.21	38.24	7	10,697	0.07%

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

元大-前金券商分點個股進出
元大-前金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

元大-前金 券商分點個股進出 元大-前金 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

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析