國泰中國A50正2 (00655L)-台新-高雄券商分點個股進出

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
23.14
漲跌
▼0.05
漲幅
-0.22%
成交量
4,320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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/23	4	23.08	2	23.19	23.14	2	5,788	0.03%
2024/04/22	4	23.26	0	0.00	23.19	4	5,808	0.07%
2024/04/19	0	0.00	2	23.15	23.08	-2	5,804	-0.03%
2024/04/18	0	0.00	3	23.33	23.51	-3	5,804	-0.05%
2024/04/17	1	22.82	0	0.00	22.95	1	5,747	0.02%
2024/04/15	1	21.82	0	0.00	23.10	1	5,733	0.02%
2024/04/12	1	22.21	0	0.00	22.21	1	5,710	0.02%
2024/04/11	3	22.26	25	22.24	22.46	-22	5,703	-0.39%
2024/04/09	1	22.75	0	0.00	22.55	1	5,703	0.02%
2024/04/03	1	23.15	0	0.00	23.25	1	5,726	0.02%
2024/04/02	1	23.35	1	23.61	23.32	0	5,734	0.00%
2024/04/01	0	0.00	1	23.46	23.50	-1	5,698	-0.02%
2024/03/28	0	0.00	25	22.44	22.98	-25	5,573	-0.45%
2024/03/27	1	22.88	0	0.00	22.86	1	5,547	0.02%
2024/03/26	1	22.70	1	22.89	22.89	0	5,552	0.00%
2024/03/25	0	0.00	1	22.81	22.85	-1	5,543	-0.02%
2024/03/22	1	22.53	50	22.39	22.68	-49	5,526	-0.89%
2024/03/21	1	23.08	2	23.10	23.08	-1	5,474	-0.02%
2024/03/20	1	22.91	1	23.14	23.08	0	5,505	0.00%
2024/03/19	0	0.00	3	23.00	22.99	-3	5,497	-0.05%
2024/03/18	1	22.72	2	22.84	22.83	-1	5,528	-0.02%
2024/03/15	1	22.43	1	22.66	22.42	0	5,521	0.00%
2024/03/14	2	22.70	1	22.93	22.64	1	5,607	0.02%
2024/03/13	3	22.83	0	0.00	22.81	3	5,564	0.05%
2024/03/12	1	22.80	3	22.95	23.20	-2	5,556	-0.04%
2024/03/11	105	21.90	8	22.32	22.47	97	5,530	1.75%	大買/
2024/03/08	2	21.92	33	21.94	21.83	-31	5,506	-0.56%
2024/03/07	2	22.17	1	22.02	22.04	1	5,446	0.02%
2024/03/06	1	22.34	3	22.41	22.31	-2	5,445	-0.04%
2024/03/05	1	21.69	51	22.11	22.15	-50	5,376	-0.93%
2024/03/04	1	21.91	0	0.00	21.81	1	5,340	0.02%
2024/03/01	1	21.70	1	21.92	21.90	0	5,305	0.00%
2024/02/29	23	21.66	3	21.79	21.78	20	5,312	0.38%
2024/02/27	1	21.48	1	21.69	21.61	0	5,282	0.00%
2024/02/26	6	21.93	2	21.70	21.76	4	5,262	0.08%
2024/02/23	3	22.21	7	22.20	22.20	-4	5,216	-0.08%
2024/02/22	7	21.94	0	0.00	22.19	7	5,203	0.13%
2024/02/21	4	21.89	45	21.60	22.36	-41	5,141	-0.80%
2024/02/20	1	20.87	135	20.88	20.82	-134	4,946	-2.71%	大賣/鉅額交易
2024/02/19	2	20.78	68	20.81	20.73	-66	4,943	-1.34%
2024/02/16	3	20.90	8	20.92	21.12	-5	4,866	-0.10%
2024/02/15	0	0.00	36	20.37	20.36	-36	4,750	-0.76%
2024/02/05	29	18.78	42	18.80	19.24	-13	4,619	-0.28%
2024/02/02	17	18.72	44	18.67	18.68	-27	4,498	-0.60%
2024/02/01	40	18.95	20	18.95	19.06	20	4,419	0.45%
2024/01/31	25	18.85	22	19.06	18.99	3	4,288	0.07%
2024/01/30	5	19.25	2	19.10	19.13	3	4,233	0.07%
2024/01/29	0	0.00	2	19.93	19.75	-2	4,115	-0.05%
2024/01/26	2	19.74	0	0.00	19.59	2	4,033	0.05%
2024/01/25	50	19.27	92	19.54	19.74	-42	3,973	-1.06%
2024/01/24	35	18.95	0	0.00	18.51	35	3,781	0.93%
2024/01/23	21	18.60	0	0.00	18.64	21	3,658	0.57%
2024/01/19	37	18.57	19	18.67	18.76	18	3,519	0.51%
2024/01/18	16	18.09	107	17.94	17.82	-91	3,429	-2.65%	大賣/
2024/01/17	173	18.69	170	18.58	18.56	3	3,297	0.09%	大買/大賣/
2024/01/16	22	18.75	10	18.93	18.82	12	3,283	0.37%
2024/01/15	10	18.89	6	18.92	19.04	4	3,231	0.12%
2024/01/12	6	18.92	5	19.02	19.04	1	3,205	0.03%
2024/01/11	6	18.80	5	18.97	19.23	1	3,232	0.03%
2024/01/10	1	18.90	0	0.00	18.99	1	3,198	0.03%
2024/01/09	2	18.96	5	19.00	18.90	-3	3,193	-0.09%
2024/01/08	31	19.50	0	0.00	19.02	31	3,183	0.97%
2024/01/04	31	20.00	2	19.56	19.39	29	3,150	0.92%
2024/01/03	8	19.83	0	0.00	19.81	8	3,080	0.26%
2024/01/02	42	20.16	20	20.72	20.05	22	3,060	0.72%
2023/12/29	63	20.57	2	20.72	20.54	61	3,000	2.03%
2023/12/28	61	20.38	17	20.35	20.54	44	2,950	1.49%
2023/12/25	15	19.67	15	19.80	19.65	0	2,932	0.00%
2023/12/22	36	19.59	17	19.66	19.79	19	2,949	0.64%
2023/12/21	1	19.60	0	0.00	19.57	1	2,930	0.03%
2023/12/20	5	19.32	5	19.43	19.44	0	2,899	0.00%
2023/12/18	14	19.23	0	0.00	19.42	14	2,912	0.48%
2023/12/15	3	19.48	0	0.00	19.40	3	2,885	0.10%
2023/12/14	6	19.61	0	0.00	19.50	6	2,840	0.21%
2023/12/13	144	20.04	142	19.69	19.69	2	2,829	0.07%	大買/大賣/
2023/12/12	0	0.00	1	20.24	20.32	-1	2,804	-0.04%
2023/12/11	153	19.88	150	19.80	19.80	3	2,778	0.11%	大買/大賣/
2023/12/08	4	20.29	0	0.00	20.32	4	2,677	0.15%
2023/12/07	9	20.06	0	0.00	20.17	9	2,658	0.34%
2023/12/06	103	20.24	1	20.29	20.39	102	2,630	3.88%	大買/鉅額交易
2023/12/05	133	20.83	130	20.78	20.78	3	2,581	0.12%	大買/大賣/
2023/12/04	9	21.19	0	0.00	21.19	9	2,554	0.35%
2023/12/01	35	21.30	0	0.00	21.20	35	2,567	1.36%
2023/11/29	172	21.61	137	21.40	21.40	35	2,597	1.35%	大買/大賣/
2023/11/27	111	21.74	3	21.87	21.79	108	2,556	4.22%	大買/鉅額交易
2023/11/23	2	22.37	7	22.37	22.31	-5	2,560	-0.20%
2023/11/22	25	22.66	0	0.00	22.70	25	2,640	0.95%
2023/11/21	4	22.94	26	22.93	23.15	-22	2,601	-0.85%
2023/11/20	5	22.86	0	0.00	22.73	5	2,605	0.19%
2023/11/16	33	23.01	25	23.35	22.82	8	2,628	0.30%
2023/11/15	29	23.27	25	23.54	23.08	4	2,630	0.15%
2023/11/14	1	22.86	0	0.00	22.82	1	2,621	0.04%
2023/11/13	2	22.69	0	0.00	22.76	2	2,645	0.08%
2023/11/10	1	23.25	0	0.00	22.97	1	2,648	0.04%
2023/11/09	0	0.00	1	23.37	23.41	-1	2,642	-0.04%
2023/11/07	1	23.40	0	0.00	23.44	1	2,808	0.04%
2023/11/06	0	0.00	2	23.88	23.76	-2	2,826	-0.07%
2023/11/01	27	23.33	26	23.43	23.38	1	2,806	0.04%
2023/10/31	2	22.87	0	0.00	22.77	2	2,818	0.07%
2023/10/27	2	22.72	1	22.39	22.84	1	2,880	0.03%
2023/10/26	1	21.95	0	0.00	22.04	1	2,926	0.03%
2023/10/25	26	22.24	29	22.48	22.17	-3	3,022	-0.10%
2023/10/23	50	21.92	200	21.89	21.92	-150	2,994	-5.01%	大賣/鉅額交易
2023/10/20	11	21.98	10	22.16	22.02	1	3,084	0.03%
2023/10/19	4	22.64	0	0.00	22.44	4	3,072	0.13%
2023/10/18	2	23.74	1	23.90	23.59	1	2,993	0.03%
2023/10/17	5	23.75	4	23.65	23.66	1	3,008	0.03%
2023/10/16	13	23.65	1	24.01	23.60	12	2,993	0.40%
2023/10/12	15	24.64	12	24.97	24.57	3	2,958	0.10%
2023/10/11	1	24.44	0	0.00	24.23	1	2,938	0.03%
2023/10/06	0	0.00	1	24.09	24.29	-1	2,974	-0.03%
2023/10/05	0	0.00	1	23.90	23.91	-1	2,967	-0.03%
2023/10/04	13	23.82	0	0.00	23.69	13	2,964	0.44%
2023/10/03	7	24.46	0	0.00	24.30	7	2,934	0.24%
2023/10/02	0	0.00	2	25.34	25.08	-2	2,896	-0.07%
2023/09/28	4	24.78	0	0.00	24.78	4	2,920	0.14%
2023/09/27	2	25.02	0	0.00	25.02	2	2,895	0.07%
2023/09/26	2	25.27	0	0.00	25.14	2	2,872	0.07%
2023/09/22	5	24.68	0	0.00	25.41	5	2,862	0.17%
2023/09/21	1	24.95	0	0.00	24.93	1	2,839	0.04%
2023/09/19	3	25.38	0	0.00	25.44	3	2,871	0.10%
2023/09/18	1	24.98	0	0.00	25.38	1	2,918	0.03%
2023/09/15	1	25.23	0	0.00	25.18	1	2,904	0.03%
2023/09/13	1	25.17	0	0.00	25.31	1	2,930	0.03%
2023/09/12	2	25.87	0	0.00	25.60	2	2,961	0.07%
2023/09/08	9	25.24	0	0.00	25.29	9	3,010	0.30%
2023/09/07	7	25.92	0	0.00	25.85	7	3,005	0.23%
2023/09/06	4	26.29	0	0.00	26.35	4	2,978	0.13%
2023/09/05	6	26.56	0	0.00	26.57	6	2,962	0.20%
2023/09/04	0	0.00	9	26.84	26.75	-9	2,978	-0.30%
2023/09/01	0	0.00	2	26.20	25.81	-2	2,951	-0.07%
2023/08/30	1	26.05	0	0.00	25.79	1	2,990	0.03%
2023/08/28	5	26.45	3	26.44	25.71	2	2,996	0.07%
2023/08/24	0	0.00	7	24.90	25.27	-7	2,959	-0.24%
2023/08/23	2	24.95	0	0.00	24.90	2	2,964	0.07%
2023/08/22	2	24.87	0	0.00	24.67	2	3,013	0.07%
2023/08/21	43	25.14	5	25.22	25.18	38	3,024	1.26%
2023/08/18	43	25.92	10	25.85	25.69	33	3,056	1.08%
2023/08/17	13	25.49	0	0.00	25.68	13	3,071	0.42%
2023/08/15	0	0.00	5	25.95	25.74	-5	3,121	-0.16%
2023/08/14	81	26.04	6	25.77	25.86	75	3,122	2.40%
2023/08/11	2	27.96	0	0.00	27.22	2	3,040	0.07%
2023/08/10	72	27.87	4	27.67	27.73	68	2,986	2.28%
2023/08/08	2	27.87	1	28.23	28.18	1	2,993	0.03%
2023/08/07	0	0.00	7	28.20	28.08	-7	2,984	-0.23%
2023/08/04	3	29.00	31	28.75	28.85	-28	3,041	-0.92%
2023/08/02	2	28.01	0	0.00	27.78	2	3,028	0.07%
2023/08/01	5	28.76	0	0.00	28.43	5	3,025	0.17%
2023/07/31	3	29.08	55	29.02	28.62	-52	3,011	-1.73%
2023/07/28	1	26.73	8	27.35	28.27	-7	2,957	-0.24%
2023/07/27	0	0.00	1	27.23	27.23	-1	2,865	-0.03%
2023/07/26	10	26.76	0	0.00	26.78	10	2,845	0.35%
2023/07/25	31	26.87	17	26.17	26.86	14	2,876	0.49%
2023/07/17	2	25.53	0	0.00	25.49	2	2,875	0.07%
2023/07/14	1	26.38	5	26.38	26.23	-4	2,871	-0.14%
2023/07/10	0	0.00	2	24.88	24.77	-2	2,938	-0.07%
2023/07/06	2	24.80	4	25.15	24.77	-2	2,957	-0.07%
2023/07/05	1	25.11	0	0.00	25.20	1	2,952	0.03%
2023/07/04	0	0.00	5	25.65	25.56	-5	2,957	-0.17%
2023/06/30	0	0.00	13	24.96	24.98	-13	3,028	-0.43%
2023/06/29	4	24.88	0	0.00	24.52	4	3,023	0.13%
2023/06/27	15	24.34	1	24.62	24.60	14	3,016	0.46%
2023/06/26	14	24.57	0	0.00	24.44	14	3,031	0.46%
2023/06/21	1	25.45	1	25.65	25.52	0	2,975	0.00%
2023/06/20	1	25.77	4	25.97	25.68	-3	2,974	-0.10%
2023/06/19	117	26.11	150	26.01	25.94	-33	2,976	-1.11%	大買/大賣/
2023/06/16	1	26.56	181	26.40	26.59	-180	2,962	-6.08%	大賣/鉅額交易
2023/06/15	0	0.00	1	25.85	26.07	-1	2,953	-0.03%
2023/06/14	1	25.31	3	25.46	25.55	-2	2,953	-0.07%
2023/06/12	5	25.11	0	0.00	25.11	5	2,919	0.17%
2023/06/09	0	0.00	2	24.87	24.75	-2	2,932	-0.07%
2023/06/08	2	24.22	1	24.42	24.58	1	2,938	0.03%
2023/06/07	4	24.42	0	0.00	24.36	4	2,935	0.14%
2023/06/06	0	0.00	2	24.85	24.83	-2	2,932	-0.07%
2023/06/05	2	24.60	50	24.98	24.48	-48	2,961	-1.62%
2023/06/02	3	24.65	6	24.64	24.61	-3	2,954	-0.10%
2023/06/01	3	24.09	0	0.00	24.11	3	2,981	0.10%
2023/05/31	7	23.84	11	24.02	23.65	-4	2,957	-0.14%
2023/05/30	52	24.69	0	0.00	24.08	52	2,946	1.77%
2023/05/29	256	24.97	100	24.70	24.65	156	2,938	5.31%	大買/鉅額交易
2023/05/26	9	24.86	4	24.55	24.94	5	2,967	0.17%
2023/05/25	201	25.20	151	25.12	24.95	50	2,929	1.71%	大買/大賣/
2023/05/24	107	25.84	0	0.00	25.79	107	2,873	3.72%	大買/鉅額交易
2023/05/23	7	26.47	0	0.00	26.46	7	2,828	0.25%
2023/05/22	22	26.86	1	27.24	27.01	21	2,826	0.74%
2023/05/19	27	26.32	1	26.66	26.49	26	2,827	0.92%
2023/05/18	11	26.81	1	26.90	26.78	10	2,788	0.36%
2023/05/17	9	26.92	5	26.90	26.72	4	2,788	0.14%
2023/05/16	19	27.23	20	27.41	27.23	-1	2,777	-0.04%
2023/05/15	6	26.48	1	26.66	26.99	5	2,780	0.18%
2023/05/12	112	26.95	111	26.87	26.83	1	2,765	0.04%	大買/大賣/
2023/05/10	110	27.50	99	27.39	27.39	11	2,750	0.40%	大買/
2023/05/09	5	28.59	45	28.66	28.59	-40	2,684	-1.49%
2023/05/08	0	0.00	11	27.86	28.06	-11	2,688	-0.41%
2023/05/05	47	27.40	61	27.65	27.57	-14	2,695	-0.52%
2023/05/04	15	27.52	5	27.59	27.46	10	2,704	0.37%
2023/05/03	2	26.92	0	0.00	26.78	2	2,713	0.07%
2023/05/02	10	27.34	10	27.77	27.35	0	2,735	0.00%
2023/04/28	9	27.28	15	27.48	27.28	-6	2,801	-0.21%
2023/04/27	2	26.54	0	0.00	26.73	2	2,803	0.07%
2023/04/26	70	26.13	70	26.35	26.57	0	2,852	0.00%
2023/04/25	7	26.24	16	26.16	26.22	-9	2,879	-0.31%
2023/04/24	8	26.59	0	0.00	26.52	8	2,872	0.28%
2023/04/21	15	27.38	9	27.64	27.31	6	2,835	0.21%
2023/04/20	5	27.80	0	0.00	27.55	5	2,838	0.18%
2023/04/19	2	28.31	102	28.29	28.30	-100	2,862	-3.49%	大賣/
2023/04/18	1	28.56	17	28.45	28.49	-16	2,877	-0.56%
2023/04/17	5	27.69	11	27.68	27.99	-6	2,904	-0.21%
2023/04/14	0	0.00	4	27.48	27.13	-4	2,894	-0.14%
2023/04/13	79	26.96	1	27.03	26.97	78	2,901	2.69%
2023/04/12	303	27.10	300	27.01	26.97	3	2,875	0.10%	大買/大賣/
2023/04/11	105	27.55	105	27.31	27.26	0	2,858	0.00%	大買/大賣/
2023/04/10	10	27.19	10	27.55	27.60	0	2,868	0.00%
2023/04/07	6	27.64	208	27.63	27.61	-202	2,913	-6.93%	大賣/鉅額交易
2023/04/06	63	27.59	0	0.00	27.24	63	2,909	2.17%
2023/03/31	10	27.82	160	28.18	27.82	-150	2,889	-5.19%	大賣/鉅額交易
2023/03/30	1	27.10	1	27.26	27.37	0	2,848	0.00%
2023/03/29	188	27.24	107	27.21	27.15	81	2,844	2.85%	大買/大賣/
2023/03/28	0	0.00	33	26.89	27.03	-33	2,904	-1.14%
2023/03/27	108	26.75	105	26.84	26.90	3	2,921	0.10%	大買/大賣/
2023/03/24	201	27.32	1	27.51	27.31	200	2,894	6.91%	大買/鉅額交易
2023/03/23	33	27.41	0	0.00	27.40	33	2,897	1.14%
2023/03/22	70	27.24	71	27.22	27.13	-1	2,919	-0.03%
2023/03/21	31	26.38	31	26.54	27.00	0	2,914	0.00%
2023/03/20	7	26.39	0	0.00	26.35	7	2,897	0.24%
2023/03/17	107	26.80	107	27.13	27.03	0	2,917	0.00%	大買/大賣/
2023/03/16	11	26.51	10	26.87	26.83	1	2,919	0.03%
2023/03/15	18	27.05	13	27.32	26.99	5	2,918	0.17%
2023/03/14	10	26.84	5	26.80	26.83	5	2,987	0.17%
2023/03/13	3	26.96	3	27.21	27.27	0	3,019	0.00%
2023/03/10	9	27.04	1	27.26	27.04	8	3,015	0.27%
2023/03/09	125	27.44	101	27.57	27.58	24	3,046	0.79%	大買/大賣/
2023/03/08	16	27.84	2	27.87	27.76	14	3,031	0.46%
2023/03/07	8	28.81	3	29.30	28.82	5	3,091	0.16%
2023/03/06	111	29.05	100	28.98	28.92	11	3,195	0.34%	大買/
2023/03/02	106	29.38	103	29.26	29.26	3	3,168	0.09%	大買/大賣/
2023/03/01	15	29.04	4	29.52	29.41	11	3,173	0.35%
2023/02/24	58	28.65	87	28.63	28.63	-29	3,170	-0.91%
2023/02/23	12	29.37	1	29.53	29.29	11	3,160	0.35%
2023/02/22	7	29.81	0	0.00	29.68	7	3,150	0.22%
2023/02/21	1	29.89	0	0.00	29.89	1	3,199	0.03%
2023/02/20	4	28.83	3	29.05	29.45	1	3,195	0.03%
2023/02/17	1	29.44	0	0.00	29.44	1	3,200	0.03%
2023/02/16	0	0.00	15	30.43	30.45	-15	3,299	-0.45%
2023/02/15	7	29.80	0	0.00	29.71	7	3,349	0.21%
2023/02/14	10	30.07	1	30.47	29.89	9	3,342	0.27%
2023/02/13	6	29.23	16	29.78	30.25	-10	3,374	-0.30%
2023/02/10	27	29.59	36	29.41	29.41	-9	3,369	-0.27%
2023/02/09	5	29.64	16	29.87	29.89	-11	3,404	-0.32%
2023/02/08	6	29.40	0	0.00	29.22	6	3,452	0.17%
2023/02/07	18	29.40	0	0.00	29.35	18	3,484	0.52%
2023/02/06	36	28.98	39	29.02	28.89	-3	3,530	-0.08%
2023/02/03	34	30.21	15	30.01	29.88	19	3,531	0.54%
2023/02/02	30	30.94	7	31.27	31.08	23	3,555	0.65%
2023/02/01	106	31.14	102	30.87	30.99	4	3,580	0.11%	大買/大賣/
2023/01/31	4	31.79	0	0.00	31.26	4	3,611	0.11%
2023/01/30	16	32.55	19	32.71	32.09	-3	3,608	-0.08%
2023/01/17	112	31.50	100	31.30	31.27	12	3,623	0.33%	大買/
2023/01/16	4	31.94	1	32.07	32.12	3	3,723	0.08%
2023/01/13	0	0.00	1	30.16	30.40	-1	3,688	-0.03%
2023/01/12	2	29.85	6	29.82	29.70	-4	3,686	-0.11%
2023/01/11	0	0.00	6	29.98	30.03	-6	3,681	-0.16%
2023/01/09	2	29.43	1	29.77	29.62	1	3,674	0.03%
2023/01/06	7	29.28	1	29.35	29.20	6	3,659	0.16%
2023/01/05	0	0.00	14	28.70	28.84	-14	3,651	-0.38%
2022/12/30	2	27.97	0	0.00	27.80	2	3,630	0.06%
2022/12/28	3	27.77	0	0.00	27.83	3	3,673	0.08%
2022/12/27	7	28.06	2	28.03	27.82	5	3,679	0.14%
2022/12/21	1	26.88	1	26.98	27.05	0	3,657	0.00%
2022/12/20	203	27.20	202	26.68	26.68	1	3,672	0.03%	大買/大賣/
2022/12/19	70	28.34	90	28.42	28.32	-20	3,618	-0.55%
2022/12/16	0	0.00	31	28.63	28.50	-31	3,608	-0.86%
2022/12/15	231	28.43	200	28.41	28.41	31	3,619	0.86%	大買/大賣/
2022/12/14	101	28.08	131	28.55	28.64	-30	3,627	-0.83%	大買/大賣/
2022/12/13	113	28.02	100	28.06	28.16	13	3,602	0.36%	大買/
2022/12/12	20	28.39	0	0.00	28.35	20	3,605	0.55%
2022/12/09	110	28.04	135	28.62	28.49	-25	3,641	-0.69%	大買/大賣/
2022/12/08	152	28.08	121	28.33	28.16	31	3,592	0.86%	大買/大賣/
2022/12/07	10	28.35	20	28.61	28.69	-10	3,585	-0.28%
2022/12/06	15	27.69	51	27.71	27.96	-36	3,593	-1.00%
2022/12/05	110	27.12	100	27.32	27.36	10	3,510	0.28%	大買/
2022/12/02	80	26.72	110	26.37	26.37	-30	3,452	-0.87%	大賣/
2022/12/01	12	27.15	0	0.00	27.04	12	3,440	0.35%
2022/11/29	0	0.00	75	25.38	25.79	-75	3,427	-2.19%
2022/11/28	20	23.62	0	0.00	23.70	20	3,336	0.60%
2022/11/25	0	0.00	30	24.49	24.80	-30	3,240	-0.93%
2022/11/24	130	24.93	81	24.40	24.37	49	3,237	1.51%	大買/
2022/11/23	80	24.82	80	24.81	24.81	0	3,232	0.00%
2022/11/22	80	24.34	80	24.60	24.90	0	3,226	0.00%
2022/11/21	73	23.94	70	24.21	24.30	3	3,214	0.09%
2022/11/16	15	25.73	0	0.00	25.72	15	3,124	0.48%
2022/11/15	10	25.93	0	0.00	25.93	10	3,151	0.32%
2022/11/14	75	25.57	2	26.12	25.36	73	3,131	2.33%
2022/11/11	51	24.38	53	24.78	24.77	-2	3,018	-0.07%
2022/11/09	3	23.94	3	23.70	23.72	0	2,965	0.00%
2022/11/08	24	24.77	0	0.00	24.21	24	2,951	0.81%
2022/11/07	3	24.08	3	24.74	24.86	0	2,967	0.00%
2022/11/04	1	24.42	10	23.75	24.66	-9	2,959	-0.30%
2022/11/03	7	23.13	0	0.00	22.79	7	2,936	0.24%
2022/11/02	2	23.63	0	0.00	23.63	2	2,895	0.07%
2022/10/31	43	21.30	89	21.69	21.45	-46	2,821	-1.63%
2022/10/26	3	23.75	1	24.08	23.77	2	2,710	0.07%
2022/10/25	0	0.00	3	24.10	23.82	-3	2,718	-0.11%
2022/10/24	139	25.04	0	0.00	24.01	139	2,690	5.17%	大買/鉅額交易
2022/10/21	2	25.83	0	0.00	25.94	2	2,548	0.08%
2022/10/20	1	25.82	1	26.05	26.36	0	2,548	0.00%
2022/10/19	100	27.31	0	0.00	26.50	100	2,492	4.01%
2022/10/18	80	27.50	80	27.51	27.43	0	2,479	0.00%
2022/10/17	80	27.19	74	27.42	27.41	6	2,487	0.24%
2022/10/14	70	26.80	70	27.85	27.99	0	2,477	0.00%
2022/10/13	0	0.00	6	26.78	26.57	-6	2,471	-0.24%
2022/10/12	10	26.36	0	0.00	26.10	10	2,464	0.41%
2022/10/11	102	27.10	0	0.00	26.86	102	2,452	4.16%	大買/鉅額交易
2022/10/06	1	30.07	1	30.30	30.28	0	2,449	0.00%
2022/10/03	2	27.59	0	0.00	27.18	2	2,442	0.08%
2022/09/27	100	28.12	0	0.00	28.67	100	2,534	3.95%
2022/09/26	0	0.00	4	28.63	28.56	-4	2,553	-0.16%
2022/09/23	0	0.00	158	27.81	28.35	-158	2,571	-6.14%	大賣/鉅額交易
2022/09/22	6	27.87	0	0.00	27.88	6	2,618	0.23%
2022/09/13	0	0.00	1	30.22	30.92	-1	2,705	-0.04%
2022/09/12	1	29.75	0	0.00	29.58	1	2,728	0.04%
2022/09/06	0	0.00	9	29.41	29.27	-9	2,971	-0.30%
2022/09/02	9	29.67	0	0.00	29.52	9	2,949	0.31%
2022/09/01	2	30.28	0	0.00	30.40	2	2,947	0.07%
2022/08/30	4	29.85	2	29.95	29.84	2	3,031	0.07%
2022/08/26	0	0.00	1	31.19	30.95	-1	3,123	-0.03%
2022/08/25	2	30.16	3	30.35	30.39	-1	3,138	-0.03%
2022/08/23	1	30.79	0	0.00	30.82	1	3,188	0.03%
2022/08/22	1	30.64	1	30.89	31.35	0	3,205	0.00%
2022/08/19	1	30.97	2	31.23	31.07	-1	3,175	-0.03%
2022/08/18	1	31.36	0	0.00	30.97	1	3,211	0.03%
2022/08/15	0	0.00	14	31.25	31.32	-14	3,273	-0.43%
2022/08/12	66	30.94	6	31.16	31.28	60	3,324	1.81%
2022/08/11	1	30.19	0	0.00	30.94	1	3,318	0.03%
2022/08/10	2	30.37	23	29.94	29.79	-21	3,351	-0.63%
2022/08/05	129	30.61	0	0.00	30.27	129	3,415	3.78%	大買/鉅額交易
2022/08/04	1	30.02	1	30.24	30.14	0	3,430	0.00%
2022/08/02	1	30.85	0	0.00	30.47	1	3,531	0.03%
2022/08/01	1	31.25	3	31.67	31.62	-2	3,530	-0.06%
2022/07/29	2	32.00	0	0.00	31.54	2	3,585	0.06%
2022/07/28	1	32.83	0	0.00	32.66	1	3,557	0.03%
2022/07/27	3	32.43	3	32.42	32.40	0	3,552	0.00%
2022/07/26	3	33.22	0	0.00	33.12	3	3,563	0.08%
2022/07/25	1	32.36	0	0.00	32.57	1	3,666	0.03%
2022/07/22	2	32.37	7	33.37	32.75	-5	3,711	-0.13%
2022/07/21	1	32.98	0	0.00	32.83	1	3,736	0.03%
2022/07/20	1	33.49	1	33.38	33.23	0	3,854	0.00%
2022/07/19	5	33.19	0	0.00	32.76	5	3,909	0.13%
2022/07/18	1	32.80	1	33.27	33.71	0	3,934	0.00%
2022/07/15	3	33.55	3	33.90	33.86	0	3,943	0.00%
2022/07/14	2	33.62	2	33.89	33.99	0	3,968	0.00%
2022/07/12	0	0.00	5	34.59	34.08	-5	3,981	-0.13%
2022/07/11	5	34.98	2	35.80	34.24	3	3,973	0.08%
2022/07/08	1	36.01	3	36.03	35.84	-2	3,942	-0.05%
2022/07/07	1	35.50	0	0.00	35.86	1	3,951	0.03%
2022/07/06	2	36.36	10	35.60	35.52	-8	3,948	-0.20%
2022/07/05	12	36.78	7	36.81	36.48	5	3,931	0.13%
2022/07/04	0	0.00	5	36.57	36.63	-5	3,870	-0.13%
2022/07/01	5	36.96	7	36.36	36.31	-2	3,856	-0.05%
2022/06/30	1	37.00	7	36.63	37.25	-6	3,853	-0.16%
2022/06/29	1	35.97	1	35.83	35.69	0	3,879	0.00%
2022/06/28	0	0.00	2	35.63	35.88	-2	3,900	-0.05%
2022/06/27	3	36.21	2	35.87	35.57	1	3,918	0.03%
2022/06/24	5	34.49	105	34.57	34.58	-100	3,855	-2.59%	大賣/
2022/06/23	7	33.37	2	33.46	33.52	5	3,889	0.13%
2022/06/22	102	33.50	0	0.00	33.46	102	3,914	2.61%	大買/鉅額交易
2022/06/21	3	33.82	1	34.10	33.62	2	3,906	0.05%
2022/06/20	6	33.42	60	33.77	33.70	-54	3,926	-1.38%
2022/06/17	1	32.95	156	32.93	33.12	-155	3,875	-4.00%	大賣/鉅額交易
2022/06/16	102	32.70	15	32.57	32.56	87	3,855	2.26%	大買/
2022/06/15	10	33.62	100	33.40	33.40	-90	3,872	-2.32%
2022/06/14	100	30.35	0	0.00	30.59	100	3,854	2.59%
2022/06/10	0	0.00	100	31.71	31.83	-100	4,099	-2.44%
2022/06/09	4	32.10	4	31.85	31.42	0	4,125	0.00%
2022/06/08	4	31.22	5	31.16	31.08	-1	4,167	-0.02%
2022/06/07	1	31.32	20	30.18	30.96	-19	4,149	-0.46%
2022/06/06	170	29.19	125	29.96	30.19	45	4,151	1.08%	大買/大賣/
2022/06/02	60	29.64	15	29.51	29.59	45	4,145	1.09%
2022/06/01	9	29.86	0	0.00	29.76	9	4,187	0.21%
2022/05/31	0	0.00	60	29.76	30.11	-60	4,210	-1.42%
2022/05/30	6	29.10	0	0.00	29.05	6	4,170	0.14%
2022/05/27	60	28.80	55	29.10	28.62	5	4,142	0.12%
2022/05/26	55	28.23	55	28.52	28.15	0	4,126	0.00%
2022/05/25	161	28.13	108	27.98	27.98	53	4,093	1.29%	大買/大賣/
2022/05/24	5	28.90	0	0.00	28.38	5	4,104	0.12%
2022/05/23	103	29.05	101	29.05	29.05	2	4,079	0.05%	大買/大賣/
2022/05/20	2	29.20	74	28.68	29.69	-72	4,053	-1.78%
2022/05/19	0	0.00	2	28.04	28.09	-2	3,980	-0.05%
2022/05/18	32	28.35	30	28.42	28.39	2	3,960	0.05%
2022/05/17	1	28.80	2	28.88	28.80	-1	3,899	-0.03%
2022/05/16	6	28.93	6	29.07	28.02	0	3,876	0.00%
2022/05/13	70	28.40	71	28.58	28.32	-1	3,824	-0.03%
2022/05/12	0	0.00	1	27.97	27.97	-1	3,806	-0.03%
2022/05/11	0	0.00	36	28.41	28.74	-36	3,815	-0.94%
2022/05/09	57	27.25	0	0.00	26.55	57	3,731	1.53%
2022/05/06	135	28.26	102	27.67	27.70	33	3,745	0.88%	大買/大賣/
2022/05/05	50	29.36	53	29.66	29.65	-3	3,691	-0.08%
2022/04/29	102	29.14	103	29.03	29.60	-1	3,691	-0.03%	大買/大賣/
2022/04/28	6	28.84	4	28.56	28.48	2	3,625	0.06%
2022/04/26	71	27.11	72	28.04	27.97	-1	3,552	-0.03%
2022/04/25	90	28.36	90	28.54	28.51	0	3,444	0.00%
2022/04/21	90	29.89	90	29.77	29.68	0	3,365	0.00%
2022/04/20	30	30.16	30	30.27	30.27	0	3,321	0.00%
2022/04/19	70	30.85	70	31.22	30.85	0	3,271	0.00%
2022/04/18	165	31.08	97	30.77	30.80	68	3,251	2.09%	大買/
2022/04/11	96	31.10	127	29.98	29.95	-31	3,180	-0.97%	大賣/
2022/04/08	95	31.38	89	31.71	31.69	6	3,145	0.19%
2022/04/07	79	31.40	86	31.13	31.11	-7	3,132	-0.22%
2022/04/06	90	31.02	89	31.66	31.63	1	3,135	0.03%
2022/04/01	0	0.00	20	30.34	31.87	-20	3,081	-0.65%
2022/03/31	97	30.62	97	30.68	30.70	0	2,989	0.00%
2022/03/30	40	29.58	20	30.36	30.70	20	2,964	0.67%
2022/03/29	10	29.38	0	0.00	29.38	10	2,912	0.34%
2022/03/28	60	28.55	66	29.27	29.34	-6	2,919	-0.21%
2022/03/25	1	30.83	1	30.38	30.04	0	2,854	0.00%
2022/03/24	10	30.45	10	30.74	30.79	0	2,842	0.00%
2022/03/23	22	30.86	15	30.70	31.17	7	2,825	0.25%
2022/03/22	11	30.59	1	30.76	30.75	10	2,812	0.36%
2022/03/21	0	0.00	6	30.38	30.38	-6	2,816	-0.21%
2022/03/18	15	29.91	5	30.17	30.26	10	2,785	0.36%
2022/03/17	5	30.31	0	0.00	30.72	5	2,767	0.18%
2022/03/16	50	26.46	50	26.72	28.12	0	2,656	0.00%
2022/03/15	21	28.14	0	0.00	27.22	21	2,615	0.80%
2022/03/14	1	30.30	0	0.00	29.75	1	2,509	0.04%
2022/03/11	3	29.95	0	0.00	29.70	3	2,480	0.12%
2022/03/09	12	30.79	0	0.00	30.00	12	2,358	0.51%
2022/03/07	0	0.00	12	33.11	32.32	-12	2,219	-0.54%
2022/03/04	11	34.80	21	34.69	34.42	-10	2,156	-0.46%
2022/03/03	0	0.00	2	35.88	35.74	-2	2,122	-0.09%
2022/03/02	42	36.42	40	36.27	36.27	2	2,114	0.09%
2022/03/01	2	36.73	0	0.00	36.52	2	2,111	0.09%
2022/02/25	6	35.71	0	0.00	35.94	6	2,101	0.29%
2022/02/24	0	0.00	30	35.90	35.53	-30	2,092	-1.43%
2022/02/23	4	36.86	0	0.00	36.85	4	2,068	0.19%
2022/02/22	4	36.55	1	36.33	36.54	3	2,080	0.14%
2022/02/21	0	0.00	3	37.88	37.88	-3	2,074	-0.14%
2022/02/18	11	37.83	10	37.93	38.31	1	2,064	0.05%
2022/02/17	7	38.04	5	38.48	38.18	2	2,074	0.10%
2022/02/16	13	37.94	13	38.11	37.97	0	2,074	0.00%
2022/02/15	2	37.39	2	37.22	37.32	0	2,084	0.00%
2022/02/14	16	37.40	12	37.70	37.51	4	2,107	0.19%
2022/02/11	0	0.00	1	38.67	38.44	-1	2,156	-0.05%
2022/02/10	1	37.92	3	37.92	37.81	-2	2,136	-0.09%
2022/02/09	0	0.00	10	38.27	38.39	-10	2,129	-0.47%
2022/02/08	13	36.78	0	0.00	36.69	13	2,110	0.62%
2022/02/07	10	37.50	0	0.00	37.77	10	2,053	0.49%
2022/01/26	1	37.98	0	0.00	38.06	1	2,020	0.05%
2022/01/25	1	38.99	9	38.99	38.75	-8	2,064	-0.39%
2022/01/24	0	0.00	4	39.69	39.98	-4	2,090	-0.19%
2022/01/20	8	40.18	0	0.00	40.45	8	2,022	0.40%
2022/01/18	1	38.88	1	39.20	39.11	0	2,045	0.00%
2022/01/14	13	38.50	0	0.00	38.46	13	2,085	0.62%
2022/01/11	5	39.86	0	0.00	39.55	5	2,098	0.24%
2022/01/10	0	0.00	1	39.96	40.01	-1	2,161	-0.05%
2022/01/07	1	39.57	0	0.00	40.02	1	2,166	0.05%
2022/01/06	2	39.45	0	0.00	39.74	2	2,208	0.09%
2022/01/05	20	40.99	22	41.27	40.80	-2	2,204	-0.09%
2022/01/04	2	40.79	8	40.10	40.99	-6	2,239	-0.27%
2022/01/03	1	41.09	0	0.00	41.09	1	2,312	0.04%
2021/12/30	4	41.24	0	0.00	41.48	4	2,312	0.17%
2021/12/28	3	42.60	0	0.00	42.59	3	2,308	0.13%
2021/12/27	2	42.46	0	0.00	42.15	2	2,308	0.09%
2021/12/24	2	42.63	1	42.25	42.60	1	2,328	0.04%
2021/12/23	0	0.00	2	41.70	41.95	-2	2,323	-0.09%
2021/12/22	4	42.00	0	0.00	41.85	4	2,375	0.17%
2021/12/21	3	42.03	2	42.15	42.13	1	2,396	0.04%
2021/12/20	25	42.39	0	0.00	42.32	25	2,451	1.02%
2021/12/17	19	43.48	0	0.00	42.81	19	2,458	0.77%
2021/12/16	11	43.49	2	43.61	43.65	9	2,471	0.36%
2021/12/15	1	44.26	3	44.31	43.90	-2	2,488	-0.08%
2021/12/14	2	44.95	43	44.97	45.07	-41	2,503	-1.64%
2021/12/13	1	46.75	1	46.62	45.85	0	2,513	0.00%
2021/12/10	9	44.76	4	45.03	45.02	5	2,508	0.20%
2021/12/09	11	45.40	44	44.28	45.80	-33	2,504	-1.32%
2021/12/08	3	42.19	20	42.50	43.12	-17	2,444	-0.70%
2021/12/07	0	0.00	2	42.04	42.36	-2	2,455	-0.08%
2021/12/06	2	40.86	0	0.00	41.92	2	2,439	0.08%
2021/12/03	0	0.00	1	40.36	40.67	-1	2,472	-0.04%
2021/12/01	1	39.82	0	0.00	39.81	1	2,543	0.04%
2021/11/30	1	39.76	0	0.00	39.73	1	2,599	0.04%
2021/11/26	25	40.84	0	0.00	40.23	25	2,742	0.91%
2021/11/23	1	41.49	0	0.00	41.47	1	2,866	0.03%
2021/11/22	1	41.87	0	0.00	41.40	1	2,883	0.03%
2021/11/17	0	0.00	6	41.04	41.01	-6	2,925	-0.21%
2021/11/16	2	41.49	0	0.00	41.01	2	3,047	0.07%
2021/11/10	7	38.99	0	0.00	39.17	7	3,110	0.23%
2021/11/03	5	40.61	0	0.00	40.29	5	3,206	0.16%
2021/11/02	1	40.80	0	0.00	40.24	1	3,233	0.03%
2021/11/01	10	41.45	0	0.00	42.28	10	3,203	0.31%
2021/10/27	5	43.00	0	0.00	42.54	5	3,287	0.15%
2021/10/26	5	43.90	30	44.70	44.16	-25	3,336	-0.75%
2021/10/25	5	43.70	0	0.00	44.03	5	3,355	0.15%
2021/10/22	0	0.00	25	44.58	44.78	-25	3,479	-0.72%
2021/10/15	1	43.23	0	0.00	43.60	1	3,577	0.03%
2021/10/13	0	0.00	14	43.37	43.95	-14	3,568	-0.39%
2021/10/12	0	0.00	1	43.00	42.87	-1	3,559	-0.03%
2021/10/08	0	0.00	14	42.32	42.31	-14	3,539	-0.40%
2021/10/07	2	39.88	0	0.00	40.02	2	3,478	0.06%
2021/10/01	3	39.30	0	0.00	38.66	3	3,564	0.08%
2021/09/29	5	40.10	0	0.00	40.56	5	3,587	0.14%
2021/09/28	6	41.11	12	40.90	40.70	-6	3,561	-0.17%
2021/09/22	5	37.10	0	0.00	38.02	5	3,574	0.14%
2021/09/17	0	0.00	2	39.20	39.20	-2	3,557	-0.06%
2021/09/16	1	38.20	1	38.73	38.53	0	3,567	0.00%
2021/09/13	11	41.04	0	0.00	40.81	11	3,575	0.31%
2021/09/02	9	38.83	0	0.00	38.64	9	3,744	0.24%
2021/09/01	0	0.00	11	37.96	38.61	-11	3,712	-0.30%
2021/08/31	2	35.84	10	35.81	36.32	-8	3,733	-0.21%
2021/08/30	12	36.90	0	0.00	37.25	12	3,747	0.32%
2021/08/27	1	37.60	0	0.00	38.10	1	3,805	0.03%
2021/08/25	0	0.00	2	39.64	39.36	-2	3,864	-0.05%
2021/08/23	16	37.77	6	38.49	38.12	10	3,967	0.25%
2021/08/20	0	0.00	2	36.96	36.82	-2	3,954	-0.05%
2021/08/19	6	39.65	0	0.00	39.55	6	3,912	0.15%
2021/08/17	1	41.00	0	0.00	40.46	1	4,013	0.02%
2021/08/16	0	0.00	2	42.00	41.87	-2	4,037	-0.05%
2021/08/10	7	40.80	0	0.00	41.42	7	4,066	0.17%
2021/08/09	0	0.00	7	41.98	41.71	-7	4,150	-0.17%
2021/08/05	0	0.00	1	40.61	40.51	-1	4,152	-0.02%
2021/08/04	1	41.00	0	0.00	40.62	1	4,169	0.02%
2021/08/02	0	0.00	4	38.27	40.35	-4	4,297	-0.09%
2021/07/30	8	37.86	0	0.00	37.73	8	4,239	0.19%
2021/07/28	15	38.08	0	0.00	38.97	15	4,187	0.36%
2021/07/26	14	42.73	1	42.00	41.03	13	4,041	0.32%
2021/07/23	10	47.38	0	0.00	46.25	10	3,941	0.25%
2021/07/19	2	46.35	0	0.00	47.05	2	4,090	0.05%
2021/07/14	2	46.60	0	0.00	46.97	2	4,179	0.05%
2021/07/09	4	46.62	0	0.00	46.82	4	4,289	0.09%
2021/07/08	7	47.83	0	0.00	47.74	7	4,317	0.16%
2021/07/05	2	48.15	20	48.23	48.03	-18	4,408	-0.41%
2021/07/02	1	48.50	0	0.00	48.64	1	4,443	0.02%
2021/06/25	0	0.00	6.1	51.87	52.55	-6.1	4,569	-0.13%
2021/06/24	2	50.03	2	50.45	50.50	0	4,562	0.00%
2021/06/23	1	50.60	0	0.00	50.45	1	4,603	0.02%
2021/06/22	5	49.89	6	49.91	49.95	-1	4,624	-0.02%
2021/06/21	23	49.35	2	48.86	48.87	21	4,675	0.45%
2021/06/18	23	50.76	4	49.40	49.58	19	4,701	0.40%
2021/06/16	53	52.04	63	51.28	50.85	-10	4,766	-0.21%
2021/06/15	4	52.55	0	0.00	52.15	4	4,798	0.08%
2021/06/11	8	54.48	0	0.00	53.75	8	4,794	0.17%
2021/06/09	0	0.00	1	53.95	54.00	-1	4,816	-0.02%
2021/06/08	11	54.15	2	55.45	53.00	9	4,868	0.18%
2021/06/07	5	55.04	20	54.25	54.45	-15	4,818	-0.31%
2021/06/04	13	56.03	1	54.50	56.40	12	4,823	0.25%
2021/06/03	3	55.33	0	0.00	55.20	3	4,839	0.06%
2021/06/02	4	54.95	2	54.58	54.70	2	4,942	0.04%
2021/06/01	17	55.43	2	54.88	55.20	15	4,974	0.30%
2021/05/31	6	54.80	9	54.75	54.65	-3	4,972	-0.06%
2021/05/28	1	56.50	12	56.82	56.70	-11	4,923	-0.22%
2021/05/27	0	0.00	1	57.65	55.95	-1	5,027	-0.02%
2021/05/26	3	56.25	1	56.50	55.90	2	5,043	0.04%
2021/05/25	1	54.70	29	53.70	55.25	-28	5,031	-0.56%
2021/05/24	4	50.51	3	50.75	51.30	1	5,050	0.02%
2021/05/21	7	51.47	16	50.86	51.30	-9	5,059	-0.18%
2021/05/20	1	51.80	0	0.00	51.75	1	5,114	0.02%
2021/05/18	10	51.90	0	0.00	51.95	10	5,182	0.19%
2021/05/17	6	52.30	0	0.00	52.15	6	5,179	0.12%
2021/05/14	0	0.00	5	48.64	49.97	-5	5,177	-0.10%
2021/05/13	7	47.79	2	47.69	47.54	5	5,199	0.10%
2021/05/12	1	48.10	6	48.75	48.73	-5	5,205	-0.10%
2021/05/11	4	47.59	14	48.37	48.55	-10	5,182	-0.19%
2021/05/10	16	47.71	0	0.00	46.96	16	5,143	0.31%
2021/05/07	3	49.10	4	49.35	49.18	-1	5,062	-0.02%
2021/05/06	7	48.97	0	0.00	49.16	7	5,128	0.14%
2021/05/05	2	49.57	10	50.09	49.53	-8	5,122	-0.16%
2021/05/04	0	0.00	5	49.43	49.26	-5	5,156	-0.10%
2021/05/03	5	49.00	21	49.01	48.85	-16	5,182	-0.31%
2021/04/29	0	0.00	9	50.93	50.95	-9	5,198	-0.17%
2021/04/28	1	49.54	2	49.78	49.55	-1	5,203	-0.02%
2021/04/26	3	51.07	11	50.63	50.70	-8	5,196	-0.15%
2021/04/22	1	49.10	1	49.50	49.45	0	5,137	0.00%
2021/04/21	2	49.31	3	49.68	50.15	-1	5,147	-0.02%
2021/04/20	2	49.48	8	50.00	50.15	-6	5,134	-0.12%
2021/04/19	1	49.40	12	49.19	49.13	-11	5,118	-0.21%
2021/04/16	0	0.00	9	47.30	47.20	-9	5,079	-0.18%
2021/04/15	28	46.35	0	0.00	46.22	28	5,104	0.55%
2021/04/14	1	47.65	0	0.00	47.75	1	5,075	0.02%
2021/04/13	3	48.08	3	48.40	47.41	0	5,076	0.00%
2021/04/12	9	48.26	0	0.00	47.89	9	5,052	0.18%
2021/04/09	9	49.13	5	49.89	48.82	4	5,041	0.08%
2021/04/08	4	49.40	12	50.24	50.60	-8	5,056	-0.16%
2021/04/07	25	49.75	0	0.00	49.68	25	5,021	0.50%
2021/04/06	2	51.33	1	51.55	51.45	1	4,910	0.02%
2021/04/01	5	50.50	8	51.20	50.60	-3	4,894	-0.06%
2021/03/31	11	49.95	0	0.00	49.66	11	4,880	0.23%
2021/03/30	1	50.05	3	51.27	50.95	-2	4,846	-0.04%
2021/03/29	1	49.41	7	50.54	50.20	-6	4,833	-0.12%
2021/03/26	2	48.05	2	48.68	49.65	0	4,825	0.00%
2021/03/25	3	47.61	3	48.08	48.04	0	4,822	0.00%
2021/03/24	1	48.87	1	49.30	48.00	0	4,800	0.00%
2021/03/23	4	49.81	0	0.00	48.75	4	4,783	0.08%
2021/03/22	2	49.65	1	50.00	49.67	1	4,729	0.02%
2021/03/19	6	50.04	0	0.00	49.01	6	4,713	0.13%
2021/03/18	1	52.30	7	52.56	52.55	-6	4,608	-0.13%
2021/03/17	1	51.70	6	52.40	51.65	-5	4,587	-0.11%
2021/03/16	0	0.00	4	51.45	51.45	-4	4,562	-0.09%
2021/03/15	9	51.25	4	50.66	50.40	5	4,529	0.11%
2021/03/12	1	53.15	4	52.68	52.50	-3	4,440	-0.07%
2021/03/11	3	51.46	8	51.77	52.15	-5	4,422	-0.11%
2021/03/10	6	50.29	0	0.00	49.69	6	4,386	0.14%
2021/03/09	14	49.20	3	50.48	50.15	11	4,311	0.26%
2021/03/08	11	53.09	4	53.18	51.10	7	4,227	0.17%
2021/03/05	38	53.49	25	53.97	53.60	13	4,150	0.31%
2021/03/04	18	55.11	3	55.07	55.00	15	4,173	0.36%
2021/03/03	3	56.47	11	57.20	57.70	-8	4,128	-0.19%
2021/03/02	29	55.81	0	0.00	54.80	29	4,104	0.71%
2021/02/26	17	57.76	5	57.63	57.25	12	4,034	0.30%
2021/02/25	13	59.62	10	60.69	60.10	3	3,987	0.08%
2021/02/24	26	60.71	3	60.67	59.15	23	3,984	0.58%
2021/02/23	26	61.87	6	62.95	63.20	20	3,852	0.52%
2021/02/22	23	64.46	13	66.47	64.05	10	3,848	0.26%
2021/02/19	7	66.61	0	0.00	67.15	7	3,747	0.19%
2021/02/18	11.1	69.32	5	68.70	68.20	6.1	3,727	0.16%
2021/02/17	2	70.90	16	70.38	71.05	-14	3,678	-0.38%
2021/02/05	8	62.72	63	61.96	62.50	-55	3,776	-1.46%
2021/02/04	1	60.90	15	59.76	59.65	-14	3,738	-0.37%
2021/02/03	1	58.45	1	59.30	59.60	0	3,664	0.00%
2021/02/02	1	57.95	1	58.20	58.65	0	3,672	0.00%
2021/02/01	0	0.00	1	56.80	57.45	-1	3,757	-0.03%
2021/01/29	6	57.28	6	56.74	56.50	0	3,830	0.00%
2021/01/28	21	57.28	14	57.01	57.10	7	3,878	0.18%
2021/01/27	18	58.70	10	59.18	59.20	8	3,924	0.20%
2021/01/26	12	59.99	10	59.65	59.65	2	3,958	0.05%
2021/01/25	0	0.00	7	61.50	61.40	-7	3,934	-0.18%
2021/01/22	5	59.02	2	59.05	59.20	3	3,940	0.08%
2021/01/21	1	58.20	2	59.53	60.15	-1	4,008	-0.02%
2021/01/20	8	57.79	7	58.04	57.65	1	4,003	0.02%
2021/01/19	12	58.98	13	59.32	59.20	-1	3,991	-0.03%
2021/01/18	8	59.05	11	58.60	59.55	-3	4,087	-0.07%
2021/01/15	10	58.52	5	59.55	57.85	5	4,121	0.12%
2021/01/14	47	59.47	5	60.70	58.55	42	4,133	1.02%
2021/01/13	13	61.19	13	61.95	60.95	0	4,107	0.00%
2021/01/12	5	58.25	5	58.80	59.90	0	4,065	0.00%
2021/01/11	2	59.38	2	59.50	59.75	0	4,113	0.00%
2021/01/08	7	60.27	9	60.62	59.10	-2	4,154	-0.05%
2021/01/07	11	58.81	32	58.65	58.95	-21	4,168	-0.50%
2021/01/06	35	56.59	11	57.63	56.95	24	4,142	0.58%
2021/01/05	1	54.15	27	55.04	55.40	-26	4,129	-0.63%
2021/01/04	39	54.35	13	54.04	54.50	26	4,217	0.62%
2020/12/31	5	53.20	7	53.04	53.50	-2	4,174	-0.05%
2020/12/30	0	0.00	30	51.40	51.65	-30	4,122	-0.73%
2020/12/29	0	0.00	5	51.24	50.60	-5	4,117	-0.12%
2020/12/28	1	50.10	27	51.12	51.00	-26	4,111	-0.63%
2020/12/25	16	49.04	6	49.60	49.79	10	4,108	0.24%
2020/12/24	6	49.50	6	49.37	49.46	0	4,120	0.00%
2020/12/21	0	0.00	1	50.00	49.92	-1	4,210	-0.02%
2020/12/18	8	49.75	1	49.73	49.10	7	4,246	0.16%
2020/12/17	0	0.00	8	49.46	50.00	-8	4,260	-0.19%
2020/12/16	0	0.00	3	48.90	48.77	-3	4,406	-0.07%
2020/12/15	1	48.21	5	47.73	47.80	-4	4,496	-0.09%
2020/12/11	3	47.58	0	0.00	47.15	3	4,549	0.07%
2020/12/10	34	48.15	1	48.42	48.16	33	4,534	0.73%
2020/12/09	6	49.17	32	49.34	48.83	-26	4,498	-0.58%
2020/12/08	2	49.52	1	49.98	49.41	1	4,511	0.02%
2020/12/07	1	49.28	0	0.00	49.65	1	4,551	0.02%
2020/12/04	4	49.82	2	49.95	50.40	2	4,621	0.04%
2020/12/03	7	50.33	4	50.18	50.40	3	4,653	0.06%
2020/12/02	1	50.05	1	50.60	50.55	0	4,680	0.00%
2020/12/01	43	48.86	5	49.41	49.89	38	4,730	0.80%
2020/11/30	0	0.00	21	50.74	49.75	-21	4,722	-0.44%
2020/11/27	0	0.00	3	48.43	48.31	-3	4,667	-0.06%
2020/11/26	21	46.80	1	47.18	47.51	20	4,690	0.43%
2020/11/25	1	47.52	2	48.50	47.48	-1	4,765	-0.02%
2020/11/24	2	48.00	28	48.00	47.92	-26	4,786	-0.54%
2020/11/23	1	48.10	5	48.05	48.77	-4	4,798	-0.08%
2020/11/20	4	47.04	0	0.00	47.01	4	4,803	0.08%
2020/11/19	18	46.21	15	46.91	46.96	3	4,826	0.06%
2020/11/18	11	46.29	0	0.00	46.47	11	4,812	0.23%
2020/11/17	1	45.90	1	46.09	46.00	0	4,843	0.00%
2020/11/16	3	45.34	37	45.60	45.68	-34	4,926	-0.69%
2020/11/13	40	44.79	0	0.00	44.52	40	4,932	0.81%
2020/11/12	6	46.73	6	46.59	46.36	0	4,859	0.00%
2020/11/11	1	47.10	2	47.39	47.36	-1	4,928	-0.02%
2020/11/10	2	47.50	1	47.48	47.60	1	4,963	0.02%
2020/11/09	5	47.38	35	47.16	47.76	-30	4,977	-0.60%
2020/11/06	3	45.76	5	45.94	45.62	-2	4,988	-0.04%
2020/11/05	1	46.40	13	46.24	45.80	-12	4,983	-0.24%
2020/11/04	4	44.79	2	44.63	44.88	2	4,978	0.04%
2020/11/03	3	43.82	3	44.03	44.10	0	4,921	0.00%
2020/10/30	4	43.82	3	43.59	43.30	1	4,949	0.02%
2020/10/29	0	0.00	2	43.55	44.05	-2	4,978	-0.04%
2020/10/28	1	42.82	8	43.44	43.49	-7	4,954	-0.14%
2020/10/27	12	42.82	7	42.90	42.95	5	5,025	0.10%
2020/10/26	27	43.16	4	43.12	43.10	23	5,019	0.46%
2020/10/23	2	45.36	22	44.98	45.12	-20	5,067	-0.39%
2020/10/22	13	43.64	0	0.00	44.24	13	5,184	0.25%
2020/10/21	5	43.89	2	44.11	43.90	3	5,176	0.06%
2020/10/20	3	43.63	4	43.88	43.90	-1	5,277	-0.02%
2020/10/19	1	45.35	4	45.08	43.99	-3	5,387	-0.06%
2020/10/16	2	43.92	15	44.48	44.24	-13	5,369	-0.24%
2020/10/15	2	43.80	17	44.10	44.13	-15	5,353	-0.28%
2020/10/14	1	43.77	1	43.59	43.56	0	5,401	0.00%
2020/10/13	2	43.45	12	43.83	43.84	-10	5,498	-0.18%
2020/10/12	0	0.00	219	43.62	43.71	-219	5,575	-3.93%	大賣/鉅額交易
2020/10/08	1	41.40	0	0.00	41.38	1	5,522	0.02%
2020/10/07	1	40.93	5	41.35	41.39	-4	5,585	-0.07%
2020/10/06	1	40.80	1	41.10	41.10	0	5,661	0.00%
2020/10/05	1	40.42	0	0.00	40.35	1	5,725	0.02%
2020/09/30	1	40.50	18	40.52	40.40	-17	5,825	-0.29%
2020/09/29	1	40.30	0	0.00	40.09	1	5,994	0.02%
2020/09/25	6	39.92	7	39.70	39.55	-1	6,672	-0.01%
2020/09/24	23	39.43	0	0.00	39.37	23	6,784	0.34%
2020/09/23	0	0.00	2	40.47	40.74	-2	6,799	-0.03%
2020/09/22	3	41.40	2	41.60	41.49	1	6,859	0.01%
2020/09/21	4	41.96	2	42.01	41.55	2	6,896	0.03%
2020/09/18	1	40.48	11	41.37	42.00	-10	6,727	-0.15%
2020/09/17	3	40.44	0	0.00	40.22	3	6,675	0.04%
2020/09/16	3	41.65	7	41.76	41.38	-4	6,717	-0.06%
2020/09/15	1	41.14	13	41.78	41.84	-12	6,714	-0.18%
2020/09/11	2	39.99	3	40.34	40.52	-1	6,709	-0.01%
2020/09/10	2	40.50	0	0.00	40.72	2	6,690	0.03%
2020/09/09	11	40.22	0	0.00	40.18	11	6,666	0.17%
2020/09/08	7	40.84	1	40.54	40.88	6	6,597	0.09%
2020/09/07	5	41.78	0	0.00	41.59	5	6,579	0.08%
2020/09/04	6	41.55	6	41.68	41.16	0	6,584	0.00%
2020/09/03	6	43.14	3	43.42	43.00	3	6,531	0.05%
2020/09/02	1	42.83	2	42.95	42.92	-1	6,532	-0.02%
2020/09/01	2	42.63	1	42.91	42.99	1	6,526	0.02%
2020/08/31	0	0.00	4	44.07	43.70	-4	6,501	-0.06%
2020/08/28	1	42.35	10	41.91	42.49	-9	6,465	-0.14%
2020/08/27	9	40.93	4	41.04	41.08	5	6,443	0.08%
2020/08/26	5	41.37	3	41.43	41.60	2	6,472	0.03%
2020/08/25	1	41.85	2	41.87	41.80	-1	6,595	-0.02%
2020/08/24	2	41.53	0	0.00	41.62	2	6,592	0.03%
2020/08/21	2	41.11	1	41.41	41.11	1	6,726	0.01%
2020/08/20	1	40.05	3	40.50	40.17	-2	6,723	-0.03%
2020/08/19	2	42.03	0	0.00	42.17	2	6,670	0.03%
2020/08/18	1	43.03	4	42.80	42.80	-3	6,671	-0.04%
2020/08/17	1	43.44	5	42.08	43.44	-4	6,742	-0.06%
2020/08/14	3	39.88	0	0.00	40.43	3	6,628	0.05%
2020/08/13	1	39.87	1	39.99	39.99	0	6,612	0.00%
2020/08/12	2	39.30	5	40.17	39.43	-3	6,612	-0.05%
2020/08/11	5	41.67	2	41.66	41.60	3	6,526	0.05%
2020/08/10	1	40.12	0	0.00	40.53	1	6,546	0.02%
2020/08/07	0	0.00	1	39.02	38.82	-1	6,536	-0.02%
2020/08/06	1	40.10	2	39.60	39.90	-1	6,494	-0.02%
2020/08/04	3	41.33	3	40.72	41.30	0	6,461	0.00%
2020/08/03	1	40.66	1	40.45	40.44	0	6,440	0.00%
2020/07/31	7	39.76	7	40.19	39.81	0	6,403	0.00%
2020/07/30	3	40.38	1	40.50	40.12	2	6,427	0.03%
2020/07/29	10	39.03	12	39.98	40.08	-2	6,451	-0.03%
2020/07/28	2	39.01	7	39.13	38.99	-5	6,408	-0.08%
2020/07/27	8	38.72	6	38.00	38.27	2	6,288	0.03%
2020/07/24	6	40.12	4	39.72	38.69	2	6,293	0.03%
2020/07/23	2	41.39	1	41.58	41.13	1	6,268	0.02%
2020/07/22	3	42.35	1	42.37	42.39	2	6,255	0.03%
2020/07/21	4	42.06	3	41.63	41.17	1	6,233	0.02%
2020/07/20	4	40.57	3	40.86	41.50	1	6,240	0.02%
2020/07/17	33	40.30	53	39.15	39.10	-20	6,164	-0.32%
2020/07/16	3	42.61	6	42.12	39.73	-3	6,130	-0.05%
2020/07/15	4	43.87	10	42.85	43.10	-6	6,044	-0.10%
2020/07/14	4	43.86	4	43.66	43.16	0	6,095	0.00%
2020/07/13	23	43.82	3	44.10	44.87	20	6,089	0.33%
2020/07/10	9	44.57	5	44.24	43.67	4	6,050	0.07%
2020/07/09	10	44.95	3	45.51	45.29	7	6,024	0.12%
2020/07/08	0	0.00	60	44.03	43.94	-60	5,946	-1.01%
2020/07/07	1	44.78	20	45.29	45.28	-19	5,849	-0.32%
2020/07/06	1	41.86	31	41.21	42.20	-30	5,526	-0.54%
2020/07/03	3	37.62	1	37.63	37.54	2	5,240	0.04%
2020/07/02	1	34.94	6	35.64	36.36	-5	5,233	-0.10%
2020/07/01	0.5	34.94	5	33.90	34.96	-4.5	5,207	-0.09%
2020/06/30	1.5	33.08	6	33.04	33.32	-4.5	5,200	-0.09%
2020/06/29	5	32.55	0	0.00	32.41	5	5,248	0.10%
2020/06/24	1	32.89	26	33.00	33.11	-25	5,398	-0.46%
2020/06/23	0	0.00	1	32.73	32.64	-1	5,555	-0.02%
2020/06/22	60	32.75	7	32.92	32.72	53	5,574	0.95%
2020/06/19	2	32.28	2	32.55	32.67	0	5,745	0.00%
2020/06/18	0	0.00	5	31.96	31.96	-5	5,828	-0.09%
2020/06/17	6	31.41	0	0.00	31.38	6	5,885	0.10%
2020/06/16	0	0.00	6	31.57	31.72	-6	5,986	-0.10%
2020/06/15	7	31.05	1	31.06	31.01	6	6,272	0.10%
2020/06/12	2	31.29	2	31.49	31.75	0	6,358	0.00%
2020/06/11	4	32.33	25	31.99	31.90	-21	6,527	-0.32%
2020/06/10	4	32.87	1	32.71	32.72	3	6,630	0.05%
2020/06/09	0	0.00	2	32.88	33.08	-2	6,814	-0.03%
2020/06/08	1	32.58	15	32.60	32.43	-14	6,893	-0.20%
2020/06/05	4	32.04	2	32.00	31.94	2	6,928	0.03%
2020/06/04	1	32.32	0	0.00	32.14	1	7,098	0.01%
2020/06/03	5	32.44	0	0.00	32.29	5	7,245	0.07%
2020/06/02	1	31.43	4	31.80	32.03	-3	7,300	-0.04%
2020/06/01	0	0.00	1	31.37	31.60	-1	7,429	-0.01%
2020/05/28	1	29.82	1	30.35	29.91	0	7,396	0.00%
2020/05/25	23	28.95	23	29.21	29.14	0	7,470	0.00%
2020/05/22	5	29.71	0	0.00	29.06	5	7,590	0.07%
2020/05/21	0	0.00	1	30.89	30.70	-1	7,606	-0.01%
2020/05/20	1	30.57	0	0.00	30.72	1	7,694	0.01%
2020/05/19	0	0.00	4	30.90	30.57	-4	7,753	-0.05%
2020/05/18	0	0.00	1	30.25	30.36	-1	7,774	-0.01%
2020/05/15	0	0.00	3	30.46	30.00	-3	7,819	-0.04%
2020/05/14	1	30.20	0	0.00	30.10	1	7,794	0.01%
2020/05/12	2	30.55	0	0.00	30.71	2	7,892	0.03%
2020/05/11	2	30.94	1	30.94	30.78	1	7,927	0.01%
2020/05/08	2	30.50	92	30.47	30.86	-90	7,967	-1.13%
2020/05/07	1	29.80	15	29.95	29.87	-14	8,021	-0.17%
2020/05/06	0	0.00	102	29.72	29.78	-102	8,049	-1.27%	大賣/鉅額交易
2020/05/05	102	28.02	0	0.00	28.19	102	8,030	1.27%	大買/鉅額交易
2020/05/04	51	27.95	0	0.00	27.98	51	8,178	0.62%
2020/04/30	50	30.62	0	0.00	30.35	50	8,249	0.61%
2020/04/29	1	29.69	1	29.84	29.92	0	8,487	0.00%
2020/04/28	2	28.90	2	29.10	29.68	0	8,492	0.00%
2020/04/27	0	0.00	1	29.12	29.17	-1	8,667	-0.01%
2020/04/24	1	28.48	1	28.31	28.31	0	8,608	0.00%
2020/04/23	1	28.51	2	28.72	28.66	-1	8,583	-0.01%
2020/04/22	0	0.00	101	28.04	28.32	-101	8,570	-1.18%	大賣/鉅額交易
2020/04/20	1	28.60	2	28.63	28.70	-1	8,611	-0.01%
2020/04/17	74	28.75	4	28.62	28.93	70	8,612	0.81%
2020/04/16	0	0.00	1	27.95	27.91	-1	8,512	-0.01%
2020/04/14	0	0.00	2	27.91	27.99	-2	8,531	-0.02%
2020/04/13	2	27.43	1	27.42	27.37	1	8,531	0.01%
2020/04/10	2	27.89	7	27.87	27.67	-5	8,593	-0.06%
2020/04/09	8	27.63	8	27.48	27.56	0	8,647	0.00%
2020/04/08	5	27.58	0	0.00	27.65	5	8,820	0.06%
2020/04/07	1	27.84	8	28.09	27.91	-7	8,794	-0.08%
2020/04/06	8	27.47	2	27.52	27.60	6	8,777	0.07%
2020/04/01	5	26.86	13	26.89	26.85	-8	8,813	-0.09%
2020/03/31	12	26.80	9	26.92	26.75	3	8,692	0.03%
2020/03/27	4	27.01	8	27.09	26.88	-4	8,459	-0.05%
2020/03/26	3	26.58	5	26.45	26.85	-2	8,320	-0.02%
2020/03/25	11	26.45	5	26.62	26.53	6	8,248	0.07%
2020/03/24	6	24.97	32	24.90	24.73	-26	8,099	-0.32%
2020/03/23	106	23.79	7	23.79	23.60	99	8,064	1.23%	大買/
2020/03/20	33	24.48	0	0.00	24.66	33	8,205	0.40%
2020/03/19	11	22.68	33	23.38	23.10	-22	8,122	-0.27%
2020/03/18	2	26.25	4	26.36	25.90	-2	8,016	-0.02%
2020/03/17	13	25.77	2	26.00	26.00	11	7,930	0.14%
2020/03/16	1	28.29	0	0.00	27.69	1	7,721	0.01%
2020/03/13	0	0.00	78	27.60	29.42	-78	7,589	-1.03%
2020/03/12	1	30.13	6	30.26	30.08	-5	7,419	-0.07%
2020/03/11	5	32.18	5	31.46	31.40	0	7,374	0.00%
2020/03/10	0	0.00	24	30.89	31.96	-24	7,345	-0.33%
2020/03/09	11	30.66	1	31.00	30.28	10	7,180	0.14%
2020/03/06	4	33.44	3	33.12	33.16	1	7,013	0.01%
2020/03/05	0	0.00	4	33.00	34.07	-4	6,950	-0.06%
2020/03/04	3	32.08	2	32.04	32.07	1	6,915	0.01%
2020/03/03	2	32.21	2	32.35	31.96	0	6,904	0.00%
2020/03/02	1	30.72	0	0.00	31.73	1	6,901	0.01%
2020/02/27	1	31.67	1	32.01	31.80	0	6,882	0.00%
2020/02/26	3	30.96	6	31.84	32.15	-3	6,912	-0.04%
2020/02/25	3	31.58	0	0.00	31.49	3	6,939	0.04%
2020/02/24	1	32.67	3	32.07	32.38	-2	6,951	-0.03%
2020/02/21	4	32.97	10	33.33	33.36	-6	6,856	-0.09%
2020/02/20	2	32.53	51	32.52	32.78	-49	6,818	-0.72%
2020/02/19	1	31.93	1	32.52	32.44	0	6,809	0.00%
2020/02/17	1	31.53	13	32.02	32.36	-12	6,809	-0.18%
2020/02/14	4	31.35	2	31.51	31.62	2	7,437	0.03%
2020/02/13	2	31.48	0	0.00	31.30	2	7,528	0.03%
2020/02/12	3	31.42	0	0.00	31.53	3	7,699	0.04%
2020/02/11	3	31.30	1	31.04	31.57	2	7,755	0.03%
2020/02/10	2	30.22	1	30.45	30.40	1	7,749	0.01%
2020/02/07	5	30.22	7	30.16	30.26	-2	7,757	-0.03%
2020/02/06	9	30.37	7	30.51	30.59	2	7,930	0.03%
2020/02/05	4	29.77	97	29.73	29.95	-93	8,028	-1.16%
2020/02/04	6	28.39	45	28.75	29.06	-39	8,000	-0.49%
2020/02/03	55	28.16	4	27.98	28.49	51	7,879	0.65%
2020/01/31	3	29.00	0	0.00	28.82	3	7,650	0.04%
2020/01/30	7	29.94	15	28.72	28.49	-8	7,631	-0.10%
2020/01/20	2	36.62	1	36.82	36.59	1	7,445	0.01%
2020/01/17	1	36.51	1	36.32	36.32	0	7,549	0.00%
2020/01/16	2	36.49	0	0.00	36.33	2	7,596	0.03%
2020/01/15	2	37.26	0	0.00	36.60	2	7,598	0.03%
2020/01/14	3	37.86	3	38.01	37.51	0	7,608	0.00%
2020/01/13	0	0.00	1	37.39	37.19	-1	7,623	-0.01%
2020/01/10	2	36.98	0	0.00	36.85	2	7,689	0.03%
2020/01/09	0	0.00	1	36.83	36.91	-1	7,713	-0.01%
2020/01/08	2	36.37	4	36.45	36.20	-2	7,834	-0.03%
2020/01/07	1	37.03	10	36.93	36.86	-9	7,812	-0.12%
2020/01/06	1	37.04	1	37.05	36.87	0	8,240	0.00%
2020/01/03	4	37.50	11	37.10	36.89	-7	8,274	-0.08%
2020/01/02	2	36.89	69	37.06	37.23	-67	8,253	-0.81%
2019/12/31	3	36.35	1	36.46	36.17	2	8,044	0.02%
2019/12/30	0	0.00	2	36.06	36.47	-2	8,009	-0.02%
2019/12/27	0	0.00	1	36.25	35.97	-1	7,947	-0.01%
2019/12/26	1	35.18	1	35.35	35.18	0	7,868	0.00%
2019/12/25	3	34.98	0	0.00	34.95	3	7,906	0.04%
2019/12/24	1	34.80	0	0.00	35.11	1	7,969	0.01%
2019/12/23	0	0.00	61	35.59	35.38	-61	7,998	-0.76%
2019/12/20	1	36.07	0	0.00	35.96	1	7,976	0.01%
2019/12/18	0	0.00	22	36.18	36.23	-22	8,126	-0.27%
2019/12/17	2	35.51	30	35.56	36.29	-28	8,095	-0.35%
2019/12/16	3	35.02	1	35.18	34.91	2	7,922	0.03%
2019/12/13	0	0.00	24	34.91	34.98	-24	7,924	-0.30%
2019/12/12	1	33.99	4	34.21	33.94	-3	7,813	-0.04%
2019/12/11	61	34.02	0	0.00	34.00	61	7,835	0.78%
2019/12/10	0	0.00	15	33.69	33.92	-15	7,912	-0.19%
2019/12/06	0	0.00	1	33.90	33.93	-1	8,097	-0.01%
2019/12/05	2	33.44	0	0.00	33.36	2	8,139	0.02%
2019/12/03	16	32.91	0	0.00	33.16	16	8,551	0.19%
2019/11/29	61	33.25	1	33.79	32.62	60	8,665	0.69%
2019/11/28	8	33.94	0	0.00	33.87	8	8,627	0.09%
2019/11/27	10	34.20	4	34.30	34.21	6	8,667	0.07%
2019/11/26	6	34.42	0	0.00	34.37	6	8,691	0.07%
2019/11/25	109	33.80	100	34.10	34.08	9	8,730	0.10%	大買/
2019/11/22	7	34.00	0	0.00	33.94	7	8,747	0.08%
2019/11/21	7	34.36	0	0.00	34.25	7	8,757	0.08%
2019/11/20	2	35.27	5	34.97	34.95	-3	8,810	-0.03%
2019/11/19	7	35.39	6	35.35	35.37	1	8,871	0.01%
2019/11/18	51	35.06	0	0.00	35.04	51	8,861	0.58%
2019/11/15	7	34.96	2	35.08	34.74	5	8,896	0.06%
2019/11/14	6	34.84	2	34.84	34.87	4	8,966	0.04%
2019/11/13	11	34.67	2	34.80	34.72	9	9,065	0.10%
2019/11/12	8	35.02	0	0.00	34.91	8	8,512	0.09%
2019/11/11	10	35.41	10	35.27	35.25	0	8,463	0.00%
2019/11/07	4	36.38	2	36.42	36.41	2	8,278	0.02%
2019/11/06	4	36.76	3	36.75	36.73	1	8,330	0.01%
2019/11/05	4	36.79	8	37.03	37.32	-4	8,375	-0.05%
2019/11/04	2	36.50	8	36.42	36.39	-6	8,444	-0.07%
2019/11/01	0	0.00	20	35.49	35.76	-20	8,470	-0.24%
2019/10/31	1	34.62	1	34.83	34.71	0	8,502	0.00%
2019/10/30	2	34.68	1	35.02	34.60	1	8,690	0.01%
2019/10/29	0	0.00	8	35.13	35.13	-8	8,843	-0.09%
2019/10/28	2	34.90	1	35.10	35.05	1	8,975	0.01%
2019/10/25	6	34.37	1	34.63	34.52	5	9,011	0.06%
2019/10/24	7	34.69	0	0.00	34.60	7	9,003	0.08%
2019/10/23	2	34.93	0	0.00	34.92	2	9,126	0.02%
2019/10/22	13	35.13	0	0.00	34.79	13	9,412	0.14%
2019/10/21	4	34.89	20	34.80	35.00	-16	9,432	-0.17%
2019/10/18	3	35.53	12	35.47	35.20	-9	9,501	-0.09%
2019/10/17	1	35.67	2	36.00	35.69	-1	9,576	-0.01%
2019/10/16	8	35.89	5	36.42	35.58	3	9,671	0.03%
2019/10/15	4	35.82	0	0.00	35.76	4	9,587	0.04%
2019/10/14	2	36.16	185	36.11	35.93	-183	9,667	-1.89%	大賣/鉅額交易
2019/10/09	1	33.47	32	33.96	33.94	-31	9,462	-0.33%
2019/10/08	0	0.00	1	34.24	34.32	-1	9,550	-0.01%
2019/10/07	16	32.86	1	32.94	32.92	15	9,543	0.16%
2019/10/04	5	33.12	0	0.00	33.09	5	9,604	0.05%
2019/10/03	4	32.83	20	32.81	32.80	-16	9,714	-0.16%
2019/10/02	4	33.28	0	0.00	33.42	4	9,903	0.04%
2019/10/01	6	33.65	0	0.00	33.62	6	9,976	0.06%
2019/09/27	7	33.98	22	34.05	34.05	-15	10,081	-0.15%
2019/09/26	1	34.39	10	34.70	34.33	-9	10,113	-0.09%
2019/09/25	1	34.28	0	0.00	34.37	1	10,104	0.01%
2019/09/24	2	34.31	1	34.59	34.63	1	10,460	0.01%
2019/09/23	17	34.04	13	34.08	33.94	4	10,462	0.04%
2019/09/20	9	34.85	1	34.94	35.02	8	10,460	0.08%
2019/09/19	7	34.64	0	0.00	34.47	7	10,524	0.07%
2019/09/18	20	34.89	0	0.00	34.75	20	10,742	0.19%
2019/09/17	4	34.78	1	34.85	34.56	3	10,809	0.03%
2019/09/16	3	35.25	7	35.54	35.22	-4	10,886	-0.04%
2019/09/12	3	35.32	14	35.32	35.42	-11	11,191	-0.10%
2019/09/11	4	34.98	3	35.20	34.95	1	11,382	0.01%
2019/09/10	8	35.41	2	35.85	35.19	6	11,317	0.05%
2019/09/09	5	35.94	37	36.03	35.66	-32	11,347	-0.28%
2019/09/06	5	35.46	9	35.48	35.39	-4	11,311	-0.04%
2019/09/05	3	35.58	8	35.52	35.59	-5	11,300	-0.04%
2019/09/04	3	34.27	20	34.36	34.20	-17	11,011	-0.15%
2019/09/03	1	33.80	36	33.96	33.68	-35	11,179	-0.31%
2019/09/02	2	33.68	63	33.96	34.01	-61	11,357	-0.54%
2019/08/30	2	33.47	10	33.52	33.42	-8	11,350	-0.07%
2019/08/29	17	32.82	86	32.84	32.90	-69	11,439	-0.60%
2019/08/28	25	33.40	1	33.15	33.08	24	11,517	0.21%
2019/08/27	1	33.20	13	33.68	33.66	-12	11,540	-0.10%
2019/08/26	8	32.63	0	0.00	32.68	8	11,584	0.07%
2019/08/23	0	0.00	52	33.86	33.90	-52	11,622	-0.45%
2019/08/22	2	33.26	22	33.29	32.90	-20	11,527	-0.17%
2019/08/21	2	32.99	2	33.13	33.16	0	11,614	0.00%
2019/08/20	4	32.85	6	33.02	33.23	-2	11,777	-0.02%
2019/08/19	18	32.32	95	32.67	32.79	-77	11,764	-0.65%
2019/08/16	1	32.07	36	31.83	32.13	-35	11,835	-0.30%
2019/08/15	23	31.07	2	31.17	31.27	21	11,810	0.18%
2019/08/14	92	32.01	27	32.12	31.56	65	11,872	0.55%
2019/08/13	2	31.41	7	31.28	31.18	-5	11,947	-0.04%
2019/08/12	34	31.52	6	31.38	31.35	28	12,035	0.23%
2019/08/08	2	30.58	2	31.03	31.12	0	12,113	0.00%
2019/08/07	8	30.71	0	0.00	30.38	8	12,084	0.07%
2019/08/06	43	29.84	228	29.99	30.75	-185	12,189	-1.52%	大賣/鉅額交易
2019/08/05	35	31.26	13	31.74	31.47	22	12,056	0.18%
2019/08/02	65	31.97	0	0.00	31.98	65	12,231	0.53%
2019/08/01	9	33.48	32	33.21	33.20	-23	12,430	-0.19%
2019/07/31	6	34.20	7	34.15	34.09	-1	12,331	-0.01%
2019/07/30	5	34.92	20	34.93	34.84	-15	12,317	-0.12%
2019/07/29	1	34.44	5	34.50	34.37	-4	12,843	-0.03%
2019/07/26	6	34.43	15	34.38	34.49	-9	12,806	-0.07%
2019/07/25	3	34.04	5	34.27	34.19	-2	12,719	-0.02%
2019/07/24	3	33.77	112	33.72	33.86	-109	12,742	-0.86%	大賣/鉅額交易
2019/07/23	1	33.41	1	33.21	33.23	0	12,666	0.00%
2019/07/22	2	33.34	13	33.68	33.70	-11	12,815	-0.09%
2019/07/19	26	33.66	5	33.31	33.47	21	12,753	0.16%
2019/07/18	18	32.79	1	32.84	32.78	17	12,921	0.13%
2019/07/17	24	33.15	2	33.09	33.22	22	12,906	0.17%
2019/07/16	7	33.54	4	33.22	33.21	3	13,177	0.02%
2019/07/15	7	33.31	8	33.82	33.74	-1	13,258	-0.01%
2019/07/12	23	33.22	6	33.80	33.89	17	13,111	0.13%
2019/07/11	5	33.67	2	34.02	33.43	3	13,161	0.02%
2019/07/10	3	33.12	0	0.00	33.24	3	13,359	0.02%
2019/07/09	2	33.23	3	33.28	33.04	-1	13,600	-0.01%
2019/07/08	93	34.19	67	33.41	33.45	26	13,620	0.19%
2019/07/05	2	34.65	11	34.53	34.84	-9	13,671	-0.07%
2019/07/04	30	34.48	5	34.48	34.43	25	13,741	0.18%
2019/07/03	8	35.04	10	35.08	34.96	-2	13,852	-0.01%
2019/07/02	1	35.17	31	35.28	35.05	-30	14,244	-0.21%
2019/07/01	2	35.00	18	35.23	35.31	-16	14,464	-0.11%
2019/06/28	4	33.26	81	33.24	33.17	-77	14,579	-0.53%
2019/06/27	2	33.47	32	33.67	33.48	-30	15,176	-0.20%
2019/06/26	2	32.60	2	32.65	32.64	0	15,499	0.00%
2019/06/25	44	32.82	29	33.38	32.30	15	15,520	0.10%
2019/06/24	5	33.46	34	33.64	33.60	-29	15,436	-0.19%
2019/06/21	16	33.53	21	33.75	33.32	-5	15,542	-0.03%
2019/06/20	5	32.98	64	33.66	33.32	-59	15,625	-0.38%
2019/06/19	5	32.20	24	31.97	32.19	-19	15,493	-0.12%
2019/06/18	4	30.45	4	30.74	30.49	0	15,388	0.00%
2019/06/17	10	30.47	13	30.35	30.44	-3	15,625	-0.02%
2019/06/14	2	30.68	0	0.00	30.66	2	15,808	0.01%
2019/06/13	14	30.53	6	30.38	30.40	8	16,003	0.05%
2019/06/12	7	30.66	29	30.81	30.56	-22	16,395	-0.13%
2019/06/11	4	30.25	114	29.83	30.73	-110	16,570	-0.66%	大賣/鉅額交易
2019/06/10	11	29.23	113	29.66	29.68	-102	16,485	-0.62%	大賣/鉅額交易
2019/06/06	12	28.88	5	28.95	28.79	7	16,487	0.04%
2019/06/05	16	29.18	14	29.34	29.19	2	16,635	0.01%
2019/06/04	46	29.30	3	29.10	28.68	43	16,965	0.25%
2019/06/03	9	29.25	9	29.52	29.21	0	17,214	0.00%
2019/05/31	8	28.96	8	29.33	29.15	0	17,408	0.00%
2019/05/30	65	28.98	5	29.08	28.98	60	17,726	0.34%
2019/05/29	42	28.82	9	29.08	29.52	33	18,187	0.18%
2019/05/28	2	29.32	116	29.10	29.68	-114	18,359	-0.62%	大賣/鉅額交易
2019/05/27	50	28.23	10	28.36	28.64	40	18,701	0.21%
2019/05/24	63	28.44	75	28.47	28.47	-12	19,217	-0.06%
2019/05/23	5	28.13	19	28.12	28.31	-14	19,321	-0.07%
2019/05/22	57	29.08	59	29.28	28.96	-2	19,222	-0.01%
2019/05/21	124	29.37	259	29.22	29.31	-135	19,219	-0.70%	大買/大賣/鉅額交易
2019/05/20	212	28.76	72	28.98	28.40	140	19,319	0.72%	大買/鉅額交易
2019/05/17	164	29.40	8	29.38	29.20	156	19,310	0.81%	大買/鉅額交易
2019/05/16	127	29.58	154	29.89	30.04	-27	19,321	-0.14%	大買/大賣/
2019/05/15	24	29.24	174	29.78	30.02	-150	19,430	-0.77%	大賣/鉅額交易
2019/05/14	65	27.87	99	28.96	29.25	-34	19,498	-0.17%
2019/05/13	0	0.00	92	29.26	28.79	-92	19,418	-0.47%
2019/05/10	9	29.44	88	29.49	29.11	-79	19,712	-0.40%
2019/05/09	147	28.30	38	28.15	28.41	109	19,430	0.56%	大買/鉅額交易
2019/05/08	16	29.71	5	29.53	29.78	11	19,165	0.06%
2019/05/07	51	30.55	48	30.68	30.09	3	19,249	0.02%
2019/05/06	132	30.30	31	30.56	29.85	101	19,314	0.52%	大買/鉅額交易
2019/05/03	3	32.97	4	33.22	33.44	-1	18,768	-0.01%
2019/05/02	1	33.39	16	33.52	33.42	-15	18,789	-0.08%
2019/04/30	113	33.37	9	33.46	33.59	104	18,929	0.55%	大買/鉅額交易
2019/04/29	42	32.89	37	33.07	34.05	5	18,963	0.03%
2019/04/26	56	32.75	41	33.11	33.20	15	19,028	0.08%
2019/04/25	5	33.98	5	34.13	34.04	0	19,019	0.00%
2019/04/24	26	34.20	2	34.42	34.19	24	19,088	0.13%
2019/04/23	3	34.29	3	34.41	34.62	0	18,978	0.00%
2019/04/22	113	35.28	94	34.82	34.19	19	18,935	0.10%	大買/
2019/04/19	106	35.15	102	35.47	35.40	4	18,720	0.02%	大買/大賣/
2019/04/18	54	35.11	32	35.27	34.98	22	18,674	0.12%
2019/04/17	115	35.39	128	35.40	35.49	-13	18,784	-0.07%	大買/大賣/
2019/04/16	75	33.67	69	34.06	35.05	6	18,635	0.03%
2019/04/15	64	34.47	80	34.72	34.49	-16	18,513	-0.09%
2019/04/12	79	33.32	86	33.09	33.02	-7	18,484	-0.04%
2019/04/11	77	33.90	72	34.52	33.44	5	18,448	0.03%
2019/04/10	76	34.39	73	34.16	34.49	3	18,387	0.02%
2019/04/09	17	34.32	87	34.43	34.26	-70	18,316	-0.38%
2019/04/08	19	34.33	164	34.36	33.51	-145	18,225	-0.80%	大賣/鉅額交易
2019/04/03	29	32.35	98	32.42	32.39	-69	17,831	-0.39%
2019/04/02	24	32.48	9	32.47	32.40	15	17,777	0.08%
2019/04/01	75	32.25	131	32.15	32.39	-56	17,386	-0.32%	大賣/
2019/03/29	69	30.65	231	30.12	30.84	-162	16,770	-0.97%	大賣/鉅額交易
2019/03/28	35	28.60	9	28.90	28.91	26	16,592	0.16%
2019/03/27	107	29.10	77	28.96	29.05	30	16,910	0.18%	大買/
2019/03/26	139	28.59	51	28.70	28.50	88	16,892	0.52%	大買/
2019/03/25	92	28.92	49	29.31	28.94	43	17,083	0.25%
2019/03/22	8	30.03	7	29.89	29.98	1	17,033	0.01%
2019/03/21	49	30.45	51	30.51	30.47	-2	16,950	-0.01%
2019/03/20	55	30.41	51	30.60	30.09	4	17,190	0.02%
2019/03/19	82	30.73	78	30.90	30.72	4	17,024	0.02%
2019/03/18	147	30.28	113	29.88	30.50	34	16,831	0.20%	大買/大賣/
2019/03/15	173	29.39	188	29.47	29.35	-15	16,873	-0.09%	大買/大賣/
2019/03/14	170	28.92	160	28.99	28.85	10	16,459	0.06%	大買/大賣/
2019/03/13	128	28.57	149	28.65	28.87	-21	16,590	-0.13%	大買/大賣/
2019/03/12	148	29.09	141	29.07	29.17	7	16,687	0.04%	大買/大賣/
2019/03/11	67	28.05	77	27.98	28.17	-10	16,653	-0.06%
2019/03/08	126	28.45	156	28.63	28.12	-30	16,947	-0.18%	大買/大賣/
2019/03/07	302	30.38	315	30.17	29.74	-13	16,656	-0.08%	大買/大賣/
2019/03/06	311	30.89	392	31.02	30.93	-81	16,448	-0.49%	大買/大賣/
2019/03/05	349	30.93	251	31.03	30.99	98	16,341	0.60%	大買/大賣/
2019/03/04	166	31.18	262	31.56	31.97	-96	16,049	-0.60%	大買/大賣/
2019/02/27	279	29.12	247	29.11	29.86	32	15,608	0.21%	大買/大賣/
2019/02/26	335	29.58	326	29.40	29.24	9	15,523	0.06%	大買/大賣/
2019/02/25	37	27.82	328	27.73	28.61	-291	15,191	-1.92%	大賣/鉅額交易
2019/02/22	158	25.87	51	25.95	25.85	107	14,643	0.73%	大買/鉅額交易
2019/02/21	235	26.40	246	26.34	26.65	-11	14,648	-0.08%	大買/大賣/
2019/02/20	189	26.42	122	26.29	26.07	67	14,667	0.46%	大買/大賣/
2019/02/19	186	26.30	317	26.31	25.97	-131	14,831	-0.88%	大買/大賣/鉅額交易
2019/02/18	75	25.69	188	25.74	25.95	-113	14,689	-0.77%	大賣/鉅額交易
2019/02/15	116	25.36	22	25.47	25.11	94	14,709	0.64%	大買/
2019/02/14	7	25.97	63	26.08	26.10	-56	14,796	-0.38%
2019/02/13	82	25.46	309	25.46	25.59	-227	14,761	-1.54%	大賣/鉅額交易
2019/02/12	67	25.19	126	25.21	25.21	-59	14,906	-0.40%	大賣/
2019/02/11	53	24.68	28	24.59	25.02	25	14,987	0.17%
2019/01/30	27	23.52	35	23.68	23.66	-8	14,766	-0.05%
2019/01/29	208	23.20	289	23.33	23.63	-81	14,892	-0.54%	大買/大賣/
2019/01/28	33	23.71	18	23.76	23.55	15	15,051	0.10%
2019/01/25	11	23.18	113	23.35	23.57	-102	15,417	-0.66%	大賣/鉅額交易
2019/01/24	26	22.41	43	22.66	22.72	-17	15,466	-0.11%
2019/01/23	104	22.42	14	22.72	22.45	90	15,654	0.57%	大買/
2019/01/22	199	22.77	602	22.56	22.46	-403	15,980	-2.52%	大買/大賣/鉅額交易
2019/01/21	56	23.07	7	23.24	23.06	49	16,401	0.30%
2019/01/18	10	22.32	47	22.52	22.62	-37	16,455	-0.22%
2019/01/17	294	22.31	3	22.31	22.28	291	16,538	1.76%	大買/鉅額交易
2019/01/16	306	22.07	19	22.01	22.04	287	16,713	1.72%	大買/鉅額交易
2019/01/15	52	21.33	53	21.75	21.74	-1	16,924	-0.01%
2019/01/14	5	21.24	0	0.00	21.16	5	17,286	0.03%
2019/01/11	5	21.40	54	21.68	21.48	-49	17,553	-0.28%
2019/01/10	8	21.21	47	21.26	21.32	-39	17,741	-0.22%
2019/01/09	15	21.59	18	21.22	21.59	-3	17,779	-0.02%
2019/01/08	15	20.62	0	0.00	20.60	15	17,737	0.08%
2019/01/07	43	20.72	94	21.17	20.66	-51	17,828	-0.29%
2019/01/04	13	19.74	54	20.38	20.51	-41	17,883	-0.23%
2019/01/03	26	20.03	0	0.00	19.86	26	18,006	0.14%
2019/01/02	50	19.87	0	0.00	19.66	50	18,187	0.27%
2018/12/28	22	20.37	14	20.49	20.46	8	18,282	0.04%
2018/12/27	15	20.51	37	20.64	20.28	-22	18,287	-0.12%
2018/12/26	35	20.26	19	20.19	19.96	16	18,277	0.09%
2018/12/25	38	20.00	40	19.73	19.83	-2	18,290	-0.01%
2018/12/24	39	20.34	35	20.51	20.52	4	18,188	0.02%
2018/12/22	7	20.09	7	20.28	20.01	0	18,089	0.00%
2018/12/21	47	20.64	1	20.60	20.43	46	18,334	0.25%
2018/12/20	111	21.57	56	21.09	21.00	55	18,265	0.30%	大買/
2018/12/19	31	22.54	11	22.46	22.30	20	18,170	0.11%
2018/12/18	45	22.58	34	22.50	22.45	11	18,176	0.06%
2018/12/17	15	22.95	5	23.15	23.03	10	18,066	0.06%
2018/12/14	12	23.32	5	23.14	23.25	7	18,015	0.04%
2018/12/13	6	23.18	134	23.59	23.76	-128	18,297	-0.70%	大賣/鉅額交易
2018/12/12	42	23.02	9	23.03	22.92	33	17,997	0.18%
2018/12/11	22	22.58	13	22.64	22.59	9	17,953	0.05%
2018/12/10	36	22.61	7	22.49	22.39	29	18,035	0.16%
2018/12/07	77	23.20	30	23.20	23.18	47	17,983	0.26%
2018/12/06	115	23.40	10	23.25	23.15	105	18,207	0.58%	大買/鉅額交易
2018/12/05	33	23.83	48	24.17	24.10	-15	17,981	-0.08%
2018/12/04	29	24.30	96	24.36	24.22	-67	17,773	-0.38%
2018/12/03	125	24.62	77	24.59	24.53	48	17,841	0.27%	大買/
2018/11/30	49	22.96	11	23.09	22.90	38	17,478	0.22%
2018/11/29	18	23.40	57	23.36	23.01	-39	17,411	-0.22%
2018/11/28	62	22.89	25	22.99	23.15	37	17,266	0.21%
2018/11/27	11	22.82	5	22.87	22.95	6	17,109	0.04%
2018/11/26	9	22.99	1	23.23	22.94	8	17,065	0.05%
2018/11/23	44	23.19	5	23.09	22.97	39	16,983	0.23%
2018/11/22	35	23.62	26	23.78	23.28	9	16,851	0.05%
2018/11/21	156	23.52	124	23.66	23.72	32	16,767	0.19%	大買/大賣/
2018/11/20	33	24.10	23	23.84	23.72	10	16,774	0.06%
2018/11/19	0	0.00	27	24.44	24.38	-27	16,652	-0.16%
2018/11/16	2	24.17	118	23.95	24.12	-116	16,657	-0.70%	大賣/鉅額交易
2018/11/15	21	23.58	10	23.72	23.78	11	16,517	0.07%
2018/11/14	33	23.94	5	23.84	23.70	28	16,651	0.17%
2018/11/13	30	23.20	11	23.42	24.04	19	16,628	0.11%
2018/11/12	54	23.43	17	23.59	23.58	37	16,600	0.22%
2018/11/09	46	23.84	12	23.72	23.53	34	16,732	0.20%
2018/11/08	6	24.86	150	24.80	24.78	-144	16,617	-0.87%	大賣/鉅額交易
2018/11/07	96	25.07	105	25.21	24.97	-9	16,488	-0.05%	大賣/
2018/11/06	55	24.61	9	24.41	24.37	46	16,455	0.28%
2018/11/05	82	25.09	80	25.38	24.94	2	16,344	0.01%
2018/11/02	61	25.20	328	25.51	25.53	-267	16,276	-1.64%	大賣/鉅額交易
2018/11/01	30	24.67	17	24.61	24.70	13	15,832	0.08%
2018/10/31	45	23.47	21	23.65	23.80	24	15,701	0.15%
2018/10/30	77	22.88	5	23.09	23.73	72	15,582	0.46%
2018/10/29	241	24.31	54	23.19	23.13	187	15,305	1.22%	大買/鉅額交易
2018/10/26	39	24.57	149	25.11	24.52	-110	15,280	-0.72%	大賣/鉅額交易
2018/10/25	91	24.20	33	24.42	24.16	58	15,225	0.38%
2018/10/24	241	25.46	253	25.40	25.29	-12	14,924	-0.08%	大買/大賣/
2018/10/23	143	25.41	366	25.48	25.30	-223	14,636	-1.52%	大買/大賣/鉅額交易
2018/10/22	174	25.44	93	25.22	26.51	81	14,372	0.56%	大買/
2018/10/19	110	23.03	33	23.05	23.65	77	13,960	0.55%	大買/
2018/10/18	119	23.71	70	23.90	23.20	49	13,805	0.35%	大買/
2018/10/17	109	24.08	41	24.39	23.65	68	13,835	0.49%	大買/
2018/10/16	111	24.06	32	24.53	24.12	79	14,013	0.56%	大買/
2018/10/15	61	23.90	181	23.94	23.78	-120	14,179	-0.85%	大賣/鉅額交易
2018/10/12	87	23.55	5	23.94	24.22	82	14,093	0.58%
2018/10/11	179	23.59	20	23.63	23.29	159	13,951	1.14%	大買/鉅額交易
2018/10/09	81	25.04	36	25.06	25.22	45	13,683	0.33%
2018/10/08	58	25.51	50	26.13	25.60	8	13,570	0.06%
2018/10/05	26	25.57	5	25.50	25.54	21	13,426	0.16%
2018/10/04	62	26.01	37	26.04	25.85	25	13,580	0.18%
2018/10/03	16	26.64	0	0.00	26.65	16	13,679	0.12%
2018/10/02	4	27.14	0	0.00	26.91	4	13,711	0.03%
2018/10/01	3	27.66	0	0.00	27.75	3	13,844	0.02%
2018/09/28	10	27.47	44	27.49	27.86	-34	14,132	-0.24%
2018/09/27	35	27.17	10	27.32	27.20	25	14,084	0.18%
2018/09/26	25	27.77	96	27.71	27.90	-71	14,005	-0.51%
2018/09/25	0	0.00	53	26.82	26.56	-53	14,343	-0.37%
2018/09/21	0	0.00	14	26.42	26.89	-14	14,446	-0.10%
2018/09/20	0	0.00	8	25.83	25.57	-8	14,412	-0.06%
2018/09/19	0	0.00	181	25.09	25.63	-181	14,631	-1.24%	大賣/鉅額交易
2018/09/18	31	23.71	38	24.08	24.06	-7	14,663	-0.05%
2018/09/17	52	23.96	44	23.96	23.94	8	15,147	0.05%
2018/09/14	42	24.34	12	24.41	24.28	30	15,223	0.20%
2018/09/13	16	23.59	85	24.06	23.54	-69	15,393	-0.45%
2018/09/12	99	23.40	45	23.35	23.35	54	15,288	0.35%
2018/09/11	34	23.98	0	0.00	23.95	34	15,307	0.22%
2018/09/10	23	24.07	23	24.30	24.21	0	15,480	0.00%
2018/09/07	15	24.42	13	24.28	24.46	2	15,519	0.01%
2018/09/06	23	24.70	1	24.90	24.45	22	15,403	0.14%
2018/09/05	5	25.21	24	25.63	25.26	-19	15,285	-0.12%
2018/09/04	5	25.21	2	25.20	25.64	3	15,313	0.02%
2018/09/03	11	25.30	10	25.01	25.04	1	15,415	0.01%
2018/08/31	4	25.41	2	25.68	25.68	2	15,604	0.01%
2018/08/30	53	26.08	0	0.00	25.73	53	15,671	0.34%
2018/08/29	24	26.38	0	0.00	26.20	24	15,693	0.15%
2018/08/28	2	26.66	5	26.70	26.43	-3	15,779	-0.02%
2018/08/27	1	25.91	93	25.98	26.42	-92	15,909	-0.58%
2018/08/24	3	24.93	5	25.35	25.34	-2	15,858	-0.01%
2018/08/23	201	25.11	182	24.83	25.19	19	16,004	0.12%	大買/大賣/
2018/08/22	2	25.14	61	25.43	25.14	-59	16,197	-0.36%
2018/08/21	25	24.85	43	25.28	25.33	-18	16,306	-0.11%
2018/08/20	13	24.03	5	24.11	23.78	8	16,217	0.05%
2018/08/17	10	24.30	8	24.09	23.94	2	16,136	0.01%
2018/08/16	144	23.97	67	24.15	24.59	77	16,030	0.48%	大買/
2018/08/15	100	24.82	1	25.00	24.49	99	15,831	0.63%
2018/08/14	1	25.33	0	0.00	25.25	1	15,823	0.01%
2018/08/13	15	25.06	55	25.64	25.28	-40	15,947	-0.25%
2018/08/10	4	26.38	10	26.28	26.01	-6	15,938	-0.04%
2018/08/09	7	25.31	27	26.10	26.26	-20	15,996	-0.13%
2018/08/08	3	25.61	37	25.81	25.43	-34	15,934	-0.21%
2018/08/07	17	24.66	24	25.23	25.27	-7	16,002	-0.04%
2018/08/06	65	24.62	44	24.70	24.69	21	15,987	0.13%
2018/08/03	19	25.08	2	25.37	24.97	17	15,947	0.11%
2018/08/02	106	25.80	4	25.22	24.80	102	16,072	0.63%	大買/鉅額交易
2018/08/01	30	27.77	90	28.12	27.38	-60	15,739	-0.38%
2018/07/31	26	27.64	12	27.73	27.60	14	15,867	0.09%
2018/07/30	12	27.47	15	27.99	27.44	-3	15,976	-0.02%
2018/07/27	12	27.39	12	27.64	27.64	0	15,943	0.00%
2018/07/26	3	27.98	21	27.68	27.70	-18	15,964	-0.11%
2018/07/25	0	0.00	8	28.34	28.20	-8	15,950	-0.05%
2018/07/24	0	0.00	153	28.12	28.37	-153	15,858	-0.96%	大賣/鉅額交易
2018/07/23	0	0.00	213	26.93	27.22	-213	15,831	-1.35%	大賣/鉅額交易
2018/07/20	99	25.39	56	25.56	26.07	43	15,806	0.27%
2018/07/19	34	25.75	30	26.06	25.66	4	15,575	0.03%
2018/07/18	30	25.83	62	26.13	25.78	-32	15,825	-0.20%
2018/07/17	111	25.61	74	25.45	25.42	37	15,859	0.23%	大買/
2018/07/16	40	26.35	5	26.16	25.83	35	15,856	0.22%
2018/07/13	107	26.83	102	26.61	26.62	5	15,827	0.03%	大買/大賣/
2018/07/12	6	26.60	117	26.55	26.81	-111	16,016	-0.69%	大賣/鉅額交易
2018/07/11	11	25.24	2	25.25	25.50	9	15,910	0.06%
2018/07/10	50	26.20	51	26.66	25.90	-1	16,051	-0.01%
2018/07/09	5	25.45	30	25.63	26.05	-25	16,113	-0.16%
2018/07/06	82	24.18	99	24.31	25.06	-17	16,072	-0.11%
2018/07/05	8	24.08	5	24.38	23.93	3	16,026	0.02%
2018/07/04	11	24.47	18	24.60	24.41	-7	15,904	-0.04%
2018/07/03	338	24.50	341	24.41	24.36	-3	15,931	-0.02%	大買/大賣/
2018/07/02	188	26.24	234	25.63	25.20	-46	15,517	-0.30%	大買/大賣/
2018/06/29	106	26.12	54	26.51	26.52	52	15,453	0.34%	大買/
2018/06/28	54	26.03	101	25.80	25.99	-47	15,209	-0.31%	大賣/
2018/06/27	72	27.12	79	27.00	26.24	-7	15,029	-0.05%
2018/06/26	63	27.70	79	27.79	27.55	-16	14,971	-0.11%
2018/06/25	8	29.30	2	29.26	28.96	6	14,729	0.04%
2018/06/22	77	29.00	86	29.13	29.11	-9	14,882	-0.06%
2018/06/21	51	29.98	67	29.83	29.85	-16	14,898	-0.11%
2018/06/20	128	29.25	77	29.43	29.85	51	15,276	0.33%	大買/
2018/06/19	97	30.14	11	30.40	29.92	86	15,384	0.56%
2018/06/15	0	0.00	1	31.20	31.17	-1	15,170	-0.01%
2018/06/14	2	30.83	25	31.04	30.99	-23	15,109	-0.15%
2018/06/13	106	31.51	106	31.24	31.27	0	15,151	0.00%	大買/大賣/
2018/06/12	0	0.00	28	31.48	31.49	-28	15,175	-0.18%
2018/06/11	1	30.52	5	30.62	30.72	-4	15,149	-0.03%
2018/06/08	168	31.19	122	30.63	30.63	46	15,141	0.30%	大買/大賣/
2018/06/07	45	31.85	21	32.05	31.65	24	14,981	0.16%
2018/06/06	150	31.70	134	31.65	31.56	16	15,005	0.11%	大買/大賣/
2018/06/05	103	31.27	103	31.69	31.76	0	14,971	0.00%	大買/大賣/
2018/06/04	3	30.66	8	31.14	31.33	-5	14,982	-0.03%
2018/06/01	43	30.29	41	30.45	30.12	2	15,006	0.01%
2018/05/31	17	29.70	5	30.07	30.40	12	15,083	0.08%
2018/05/30	115	29.28	77	29.44	29.50	38	15,081	0.25%	大買/
2018/05/29	120	30.54	100	30.13	30.09	20	15,018	0.13%	大買/
2018/05/28	143	30.61	103	30.60	30.63	40	15,089	0.27%	大買/大賣/
2018/05/25	110	30.45	111	30.49	30.50	-1	15,253	-0.01%	大買/大賣/
2018/05/24	34	30.73	20	30.77	30.63	14	15,339	0.09%
2018/05/23	120	31.30	5	31.05	31.08	115	15,412	0.75%	大買/鉅額交易
2018/05/22	131	31.98	70	31.65	31.60	61	15,436	0.40%	大買/
2018/05/21	132	32.74	128	32.53	32.46	4	15,615	0.03%	大買/大賣/
2018/05/18	120	31.18	120	31.51	31.58	0	15,769	0.00%	大買/大賣/
2018/05/17	108	31.78	81	31.61	31.56	27	16,528	0.16%	大買/
2018/05/16	77	32.22	73	32.28	32.25	4	17,200	0.02%
2018/05/15	22	32.61	14	32.77	32.31	8	17,586	0.05%
2018/05/14	29	32.44	59	32.74	32.78	-30	17,927	-0.17%
2018/05/11	13	32.09	6	32.32	32.05	7	18,007	0.04%
2018/05/10	34	31.94	4	32.21	31.78	30	18,027	0.17%
2018/05/09	1	31.63	9	31.74	31.75	-8	17,937	-0.04%
2018/05/08	2	30.88	101	31.53	31.92	-99	18,017	-0.55%	大賣/
2018/05/07	10	29.99	5	30.36	30.70	5	18,069	0.03%
2018/05/04	0	0.00	3	30.29	30.03	-3	18,134	-0.02%
2018/05/03	4	29.60	1	29.75	29.90	3	18,393	0.02%
2018/05/02	25	29.92	13	30.05	29.81	12	18,643	0.06%
2018/04/30	0	0.00	3	30.58	30.61	-3	19,013	-0.02%
2018/04/27	33	29.94	5	30.10	29.55	28	19,235	0.15%
2018/04/26	43	31.14	24	30.95	30.38	19	19,136	0.10%
2018/04/25	7	31.93	6	31.79	31.81	1	18,985	0.01%
2018/04/24	8	31.48	45	32.19	32.10	-37	19,183	-0.19%
2018/04/23	0	0.00	7	30.39	30.42	-7	19,244	-0.04%
2018/04/20	13	30.66	20	30.80	30.09	-7	19,291	-0.04%
2018/04/19	11	30.52	17	30.83	31.07	-6	19,461	-0.03%
2018/04/18	34	30.21	6	29.88	29.87	28	19,472	0.14%
2018/04/17	16	30.44	5	30.62	30.20	11	19,306	0.06%
2018/04/16	93	31.45	7	30.89	30.72	86	19,406	0.44%
2018/04/13	74	32.98	0	0.00	32.43	74	19,179	0.39%
2018/04/12	47	33.22	11	33.23	33.03	36	19,073	0.19%
2018/04/11	7	33.75	78	33.64	33.82	-71	18,947	-0.37%
2018/04/10	10	32.36	0	0.00	32.39	10	18,825	0.05%
2018/04/09	5	31.54	5	31.91	31.80	0	18,944	0.00%
2018/04/03	28	31.56	4	31.57	31.40	24	18,940	0.13%
2018/04/02	93	32.87	11	32.84	32.40	82	18,773	0.44%
2018/03/31	5	32.75	0	0.00	32.79	5	18,808	0.03%
2018/03/30	16	32.59	12	32.69	32.94	4	18,904	0.02%
2018/03/29	122	31.42	24	31.64	31.88	98	18,809	0.52%	大買/
2018/03/28	62	32.08	13	32.70	31.63	49	18,537	0.26%
2018/03/27	12	33.46	1	33.96	33.19	11	18,255	0.06%
2018/03/26	152	33.17	37	32.76	32.59	115	18,079	0.64%	大買/鉅額交易
2018/03/23	102	33.66	105	33.91	33.15	-3	17,806	-0.02%	大買/大賣/
2018/03/22	103	36.18	0	0.00	35.77	103	17,367	0.59%	大買/鉅額交易
2018/03/21	12	37.36	10	37.24	37.42	2	17,034	0.01%
2018/03/20	107	36.74	0	0.00	36.72	107	17,084	0.63%	大買/鉅額交易
2018/03/19	127	36.52	154	36.44	36.57	-27	17,085	-0.16%	大買/大賣/
2018/03/16	3	37.23	6	37.20	37.08	-3	17,028	-0.02%
2018/03/15	13	36.91	6	36.93	37.02	7	17,068	0.04%
2018/03/14	18	36.53	30	36.50	36.50	-12	17,019	-0.07%
2018/03/13	13	37.73	1	37.95	37.44	12	16,922	0.07%
2018/03/12	24	37.86	3	38.41	37.80	21	16,969	0.12%
2018/03/09	37	37.62	3	37.73	37.50	34	16,895	0.20%
2018/03/08	30	36.95	8	37.17	37.10	22	16,961	0.13%
2018/03/07	12	37.16	46	37.09	36.75	-34	16,973	-0.20%
2018/03/06	40	36.55	4	36.18	36.37	36	17,013	0.21%
2018/03/05	17	36.00	110	35.92	35.83	-93	16,941	-0.55%	大賣/
2018/03/02	15	36.06	0	0.00	36.21	15	16,929	0.09%
2018/03/01	18	36.48	1	37.00	36.77	17	16,867	0.10%
2018/02/27	83	38.33	8	38.64	37.90	75	16,856	0.44%
2018/02/26	2	38.64	10	38.82	38.98	-8	16,960	-0.05%
2018/02/23	28	38.42	0	0.00	38.21	28	17,021	0.16%
2018/02/22	17	37.66	33	37.69	37.95	-16	17,040	-0.09%
2018/02/21	6	37.94	54	37.57	38.28	-48	17,167	-0.28%
2018/02/12	103	34.51	47	34.61	34.48	56	16,989	0.33%	大買/
2018/02/09	325	35.18	382	34.79	33.98	-57	16,766	-0.34%	大買/大賣/
2018/02/08	171	39.18	192	38.88	38.00	-21	15,934	-0.13%	大買/大賣/
2018/02/07	254	42.83	102	42.43	41.22	152	15,295	0.99%	大買/大賣/鉅額交易
2018/02/06	93	42.55	180	42.70	42.00	-87	14,850	-0.59%	大賣/
2018/02/05	83	43.06	65	43.14	43.70	18	14,460	0.12%
2018/02/02	111	43.08	63	43.49	43.48	48	14,348	0.33%	大買/
2018/02/01	74	43.18	92	43.56	43.34	-18	14,287	-0.13%
2018/01/31	22	43.08	129	42.63	43.29	-107	14,216	-0.75%	大賣/鉅額交易
2018/01/30	110	43.10	217	42.98	42.83	-107	14,020	-0.76%	大買/大賣/鉅額交易
2018/01/29	674	45.60	112	45.05	44.90	562	13,638	4.12%	大買/大賣/鉅額交易
2018/01/26	70	45.64	163	45.27	45.74	-93	13,431	-0.69%	大賣/
2018/01/25	214	45.01	381	45.05	44.82	-167	13,204	-1.26%	大買/大賣/鉅額交易
2018/01/24	244	46.01	34	46.04	46.29	210	12,948	1.62%	大買/鉅額交易
2018/01/23	3	45.56	66	45.43	45.70	-63	12,493	-0.50%
2018/01/22	80	44.13	121	44.47	44.35	-41	12,364	-0.33%	大賣/
2018/01/19	208	44.36	194	44.35	44.54	14	12,263	0.11%	大買/大賣/
2018/01/18	201	43.71	20	43.88	43.47	181	12,192	1.48%	大買/鉅額交易
2018/01/17	164	43.69	111	43.62	43.22	53	11,962	0.44%	大買/大賣/
2018/01/16	18	42.58	16	42.44	42.92	2	11,608	0.02%
2018/01/15	17	42.60	94	42.17	42.86	-77	11,461	-0.67%
2018/01/12	6	41.11	18	41.09	41.13	-12	11,238	-0.11%
2018/01/11	20	40.70	23	40.59	40.51	-3	11,324	-0.03%
2018/01/10	4	40.18	59	40.65	40.31	-55	11,243	-0.49%
2018/01/09	6	39.66	24	39.50	39.78	-18	11,045	-0.16%
2018/01/08	36	38.99	16	39.14	39.01	20	10,978	0.18%
2018/01/05	1	38.77	5	38.91	38.96	-4	10,895	-0.04%
2018/01/04	81	38.53	7	38.49	38.64	74	10,836	0.68%
2018/01/03	21	38.80	25	38.91	38.71	-4	10,864	-0.04%
2018/01/02	2	37.55	27	37.85	38.24	-25	10,697	-0.23%

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

台新-高雄券商分點個股進出
台新-高雄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

台新-高雄 券商分點個股進出 台新-高雄 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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析