國泰中國A50正2 (00655L)-元大-六合券商分點個股進出

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
22.48
漲跌
▼0.45
漲幅
-1.96%
成交量
16,340張
產業
上市
148人加入追蹤

立即追蹤
本地時間:14:30

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/21	0	0.00	11	22.31	22.48	-11	4,065	-0.27%
2024/06/20	3	22.96	0	0.00	22.93	3	3,844	0.08%
2024/06/19	0	0.00	4	23.10	23.06	-4	3,901	-0.10%
2024/06/12	4	22.94	0	0.00	22.95	4	3,955	0.10%
2024/06/11	5	22.91	0	0.00	22.93	5	3,987	0.13%
2024/06/04	2	24.23	0	0.00	24.16	2	4,146	0.05%
2024/05/21	0	0.00	3	25.31	25.36	-3	4,494	-0.07%
2024/05/16	0	0.00	1	24.74	24.67	-1	4,733	-0.02%
2024/05/14	3	24.77	0	0.00	24.45	3	4,912	0.06%
2024/04/30	1	24.54	0	0.00	24.42	1	5,673	0.02%
2024/04/18	0	0.00	2	23.56	23.51	-2	5,804	-0.03%
2024/04/17	0	0.00	2	22.89	22.95	-2	5,747	-0.03%
2024/04/15	2	22.61	0	0.00	23.10	2	5,733	0.03%
2024/04/01	0	0.00	1	23.40	23.50	-1	5,698	-0.02%
2024/03/28	1	22.83	0	0.00	22.98	1	5,573	0.02%
2024/03/14	0	0.00	15	22.72	22.64	-15	5,607	-0.27%
2024/03/13	4	22.78	3	22.70	22.81	1	5,564	0.02%
2024/03/11	6	22.54	0	0.00	22.47	6	5,530	0.11%
2024/03/07	0	0.00	1	22.10	22.04	-1	5,446	-0.02%
2024/03/05	1	22.10	0	0.00	22.15	1	5,376	0.02%
2024/02/26	0	0.00	4	21.68	21.76	-4	5,262	-0.08%
2024/02/23	2	22.35	2	22.22	22.20	0	5,216	0.00%
2024/02/21	9	21.90	1	21.87	22.36	8	5,141	0.16%
2024/02/20	0	0.00	5	20.99	20.82	-5	4,946	-0.10%
2024/02/19	0	0.00	5	21.08	20.73	-5	4,943	-0.10%
2024/02/16	0	0.00	10	20.86	21.12	-10	4,866	-0.21%
2024/02/15	0	0.00	13	20.37	20.36	-13	4,750	-0.27%
2024/01/31	2	18.98	0	0.00	18.99	2	4,288	0.05%
2024/01/30	1	19.13	0	0.00	19.13	1	4,233	0.02%
2024/01/29	4	19.89	0	0.00	19.75	4	4,115	0.10%
2024/01/26	0	0.00	1	19.67	19.59	-1	4,033	-0.02%
2024/01/23	0	0.00	2	18.60	18.64	-2	3,658	-0.05%
2024/01/19	2	18.56	0	0.00	18.76	2	3,519	0.06%
2024/01/16	0	0.00	5	18.65	18.82	-5	3,283	-0.15%
2024/01/09	0	0.00	10	19.01	18.90	-10	3,193	-0.31%
2024/01/03	30	19.81	0	0.00	19.81	30	3,080	0.97%
2023/12/29	15	20.53	0	0.00	20.54	15	3,000	0.50%
2023/12/28	1	20.18	0	0.00	20.54	1	2,950	0.03%
2023/12/21	0	0.00	4	19.21	19.57	-4	2,930	-0.14%
2023/12/15	0	0.00	4	19.59	19.40	-4	2,885	-0.14%
2023/11/23	1	22.41	0	0.00	22.31	1	2,560	0.04%
2023/11/17	1	22.45	5	22.38	22.39	-4	2,602	-0.15%
2023/11/16	2	22.77	0	0.00	22.82	2	2,628	0.08%
2023/11/13	0	0.00	4	22.74	22.76	-4	2,645	-0.15%
2023/11/09	6	23.48	0	0.00	23.41	6	2,642	0.23%
2023/11/07	2	23.55	0	0.00	23.44	2	2,808	0.07%
2023/11/06	8	23.77	0	0.00	23.76	8	2,826	0.28%
2023/11/01	0	0.00	1	23.50	23.38	-1	2,806	-0.04%
2023/10/17	1	23.56	0	0.00	23.66	1	3,008	0.03%
2023/10/11	1	24.20	0	0.00	24.23	1	2,938	0.03%
2023/09/21	0	0.00	2	25.05	24.93	-2	2,839	-0.07%
2023/09/06	0	0.00	2	26.22	26.35	-2	2,978	-0.07%
2023/09/05	1	26.46	0	0.00	26.57	1	2,962	0.03%
2023/09/04	3	26.41	0	0.00	26.75	3	2,978	0.10%
2023/08/14	2	25.90	15	25.90	25.86	-13	3,122	-0.42%
2023/08/10	0	0.00	1	27.64	27.73	-1	2,986	-0.03%
2023/08/07	2	28.21	0	0.00	28.08	2	2,984	0.07%
2023/08/04	8	28.68	0	0.00	28.85	8	3,041	0.26%
2023/08/02	3	28.09	0	0.00	27.78	3	3,028	0.10%
2023/07/31	15	29.09	5	29.32	28.62	10	3,011	0.33%
2023/07/28	5	27.10	0	0.00	28.27	5	2,957	0.17%
2023/07/25	0	0.00	6	26.96	26.86	-6	2,876	-0.21%
2023/07/21	0	0.00	1	25.85	25.48	-1	2,787	-0.04%
2023/07/20	2	25.78	0	0.00	25.64	2	2,816	0.07%
2023/07/19	4	25.26	0	0.00	25.25	4	2,856	0.14%
2023/07/14	0	0.00	5	26.28	26.23	-5	2,871	-0.17%
2023/07/13	2	26.02	0	0.00	26.15	2	2,890	0.07%
2023/07/11	3	25.23	0	0.00	25.12	3	2,904	0.10%
2023/07/03	0	0.00	2	25.66	25.58	-2	2,986	-0.07%
2023/06/30	0	0.00	1	24.95	24.98	-1	3,028	-0.03%
2023/06/28	1	24.80	0	0.00	24.72	1	3,035	0.03%
2023/06/16	0	0.00	1	26.52	26.59	-1	2,962	-0.03%
2023/06/14	0	0.00	5	25.76	25.55	-5	2,953	-0.17%
2023/06/12	0	0.00	3	24.73	25.11	-3	2,919	-0.10%
2023/06/07	0	0.00	1	24.62	24.36	-1	2,935	-0.03%
2023/06/05	1	24.61	0	0.00	24.48	1	2,961	0.03%
2023/06/01	1	24.14	0	0.00	24.11	1	2,981	0.03%
2023/05/30	0	0.00	1	24.90	24.08	-1	2,946	-0.03%
2023/05/29	5	24.81	0	0.00	24.65	5	2,938	0.17%
2023/05/26	5	24.92	0	0.00	24.94	5	2,967	0.17%
2023/05/25	5	25.06	0	0.00	24.95	5	2,929	0.17%
2023/05/24	5	25.84	0	0.00	25.79	5	2,873	0.17%
2023/05/23	1	27.10	0	0.00	26.46	1	2,828	0.04%
2023/05/17	0	0.00	1	27.10	26.72	-1	2,788	-0.04%
2023/04/19	1	28.20	0	0.00	28.30	1	2,862	0.03%
2023/03/27	1	26.80	0	0.00	26.90	1	2,921	0.03%
2023/03/17	1	27.00	1	27.40	27.03	0	2,917	0.00%
2023/03/13	1	27.27	2	27.28	27.27	-1	3,019	-0.03%
2023/03/10	2	26.85	3	26.88	27.04	-1	3,015	-0.03%
2023/03/09	1	27.68	0	0.00	27.58	1	3,046	0.03%
2023/03/08	2	27.86	3	27.88	27.76	-1	3,031	-0.03%
2023/03/06	0	0.00	1	28.85	28.92	-1	3,195	-0.03%
2023/03/02	1	29.19	0	0.00	29.26	1	3,168	0.03%
2023/02/07	1	29.40	0	0.00	29.35	1	3,484	0.03%
2023/02/06	1	29.05	0	0.00	28.89	1	3,530	0.03%
2023/02/03	2	30.01	0	0.00	29.88	2	3,531	0.06%
2023/01/31	1	31.16	0	0.00	31.26	1	3,611	0.03%
2023/01/30	0	0.00	1	32.78	32.09	-1	3,608	-0.03%
2023/01/17	2	31.39	0	0.00	31.27	2	3,623	0.06%
2023/01/16	0	0.00	1	32.02	32.12	-1	3,723	-0.03%
2023/01/12	1	29.86	0	0.00	29.70	1	3,686	0.03%
2023/01/05	1	28.35	1	28.72	28.84	0	3,651	0.00%
2022/12/21	1	27.02	0	0.00	27.05	1	3,657	0.03%
2022/12/12	0	0.00	3	28.31	28.35	-3	3,605	-0.08%
2022/12/08	0	0.00	1	28.29	28.16	-1	3,592	-0.03%
2022/12/06	1	28.00	0	0.00	27.96	1	3,593	0.03%
2022/12/02	1	26.40	0	0.00	26.37	1	3,452	0.03%
2022/11/30	3	26.11	0	0.00	26.06	3	3,415	0.09%
2022/11/29	0	0.00	2	24.80	25.79	-2	3,427	-0.06%
2022/11/28	2	23.55	0	0.00	23.70	2	3,336	0.06%
2022/11/25	1	24.41	0	0.00	24.80	1	3,240	0.03%
2022/11/23	1	24.81	0	0.00	24.81	1	3,232	0.03%
2022/11/15	3	25.63	1	25.80	25.93	2	3,151	0.06%
2022/11/14	2	25.64	0	0.00	25.36	2	3,131	0.06%
2022/11/11	0	0.00	1	25.01	24.77	-1	3,018	-0.03%
2022/11/10	1	23.30	0	0.00	23.28	1	2,976	0.03%
2022/11/07	3	24.05	0	0.00	24.86	3	2,967	0.10%
2022/11/04	281	24.49	0	0.00	24.66	281	2,959	9.49%	大買/鉅額交易
2022/11/03	275	22.68	0	0.00	22.79	275	2,936	9.37%	大買/鉅額交易
2022/10/27	2	23.01	0	0.00	22.90	2	2,720	0.07%
2022/10/24	0	0.00	2	24.05	24.01	-2	2,690	-0.07%
2022/10/14	1	27.25	1	27.78	27.99	0	2,477	0.00%
2022/10/05	0	0.00	2	29.70	30.09	-2	2,432	-0.08%
2022/10/04	0	0.00	221	27.99	28.26	-221	2,422	-9.12%	大賣/鉅額交易
2022/10/03	1	27.92	0	0.00	27.18	1	2,442	0.04%
2022/09/29	0	0.00	115	28.91	28.47	-115	2,420	-4.75%	大賣/鉅額交易
2022/09/23	0	0.00	26	27.89	28.35	-26	2,571	-1.01%
2022/09/20	0	0.00	7	29.15	29.07	-7	2,626	-0.27%
2022/09/19	0	0.00	190	29.15	29.05	-190	2,683	-7.08%	大賣/鉅額交易
2022/08/26	0	0.00	1	31.18	30.95	-1	3,123	-0.03%
2022/08/24	1	31.15	0	0.00	30.61	1	3,136	0.03%
2022/08/22	0	0.00	2	31.44	31.35	-2	3,205	-0.06%
2022/08/18	0	0.00	1	31.68	30.97	-1	3,211	-0.03%
2022/08/15	4	31.18	0	0.00	31.32	4	3,273	0.12%
2022/08/12	2	31.28	0	0.00	31.28	2	3,324	0.06%
2022/06/30	0	0.00	6	36.11	37.25	-6	3,853	-0.16%
2022/06/28	1	35.66	0	0.00	35.88	1	3,900	0.03%
2022/06/20	0	0.00	4	33.57	33.70	-4	3,926	-0.10%
2022/06/17	1	31.94	0	0.00	33.12	1	3,875	0.03%
2022/06/09	0	0.00	4	31.73	31.42	-4	4,125	-0.10%
2022/06/01	2	29.79	14	29.82	29.76	-12	4,187	-0.29%
2022/05/26	2	27.77	3	28.38	28.15	-1	4,126	-0.02%
2022/05/25	3	28.16	0	0.00	27.98	3	4,093	0.07%
2022/05/20	10	29.49	0	0.00	29.69	10	4,053	0.25%
2022/05/10	1	26.35	1	26.88	27.43	0	3,760	0.00%
2022/05/09	0	0.00	4	26.98	26.55	-4	3,731	-0.11%
2022/05/05	0	0.00	2	29.48	29.65	-2	3,691	-0.05%
2022/05/03	2	29.29	0	0.00	29.57	2	3,682	0.05%
2022/04/29	2	28.47	1	29.02	29.60	1	3,691	0.03%
2022/04/28	0	0.00	1	28.85	28.48	-1	3,625	-0.03%
2022/04/27	2	27.86	1	28.37	28.24	1	3,601	0.03%
2022/04/26	3	27.28	2	27.64	27.97	1	3,552	0.03%
2022/04/15	1	31.45	0	0.00	31.92	1	3,217	0.03%
2022/04/14	0	0.00	7	31.83	32.03	-7	3,194	-0.22%
2022/04/12	1	30.39	0	0.00	30.90	1	3,191	0.03%
2022/04/07	1	31.55	3	31.10	31.11	-2	3,132	-0.06%
2022/04/06	0	0.00	1	31.53	31.63	-1	3,135	-0.03%
2022/04/01	1	30.49	3	30.70	31.87	-2	3,081	-0.06%
2022/03/31	1	31.15	0	0.00	30.70	1	2,989	0.03%
2022/03/30	1	30.45	0	0.00	30.70	1	2,964	0.03%
2022/03/29	2	29.90	0	0.00	29.38	2	2,912	0.07%
2022/03/28	2	28.84	0	0.00	29.34	2	2,919	0.07%
2022/03/23	3	30.75	0	0.00	31.17	3	2,825	0.11%
2022/03/22	0	0.00	3	30.69	30.75	-3	2,812	-0.11%
2022/03/18	2	29.82	0	0.00	30.26	2	2,785	0.07%
2022/03/17	0	0.00	4	30.50	30.72	-4	2,767	-0.14%
2022/03/15	2	26.92	0	0.00	27.22	2	2,615	0.08%
2022/03/14	2	29.71	0	0.00	29.75	2	2,509	0.08%
2022/03/09	1	30.55	0	0.00	30.00	1	2,358	0.04%
2022/03/07	7	33.17	0	0.00	32.32	7	2,219	0.32%
2022/03/01	0	0.00	4	36.70	36.52	-4	2,111	-0.19%
2022/02/23	1	36.68	0	0.00	36.85	1	2,068	0.05%
2022/02/22	1	36.30	0	0.00	36.54	1	2,080	0.05%
2022/02/08	2	36.22	0	0.00	36.69	2	2,110	0.09%
2022/01/26	1	38.13	0	0.00	38.06	1	2,020	0.05%
2021/12/24	1	42.51	0	0.00	42.60	1	2,328	0.04%
2021/12/22	6	42.15	0	0.00	41.85	6	2,375	0.25%
2021/12/21	0	0.00	3	41.70	42.13	-3	2,396	-0.13%
2021/12/16	4	43.71	0	0.00	43.65	4	2,471	0.16%
2021/12/15	0	0.00	5	44.27	43.90	-5	2,488	-0.20%
2021/12/14	2	45.25	0	0.00	45.07	2	2,503	0.08%
2021/12/13	1	45.83	0	0.00	45.85	1	2,513	0.04%
2021/12/10	4	45.03	0	0.00	45.02	4	2,508	0.16%
2021/12/09	0	0.00	1	45.30	45.80	-1	2,504	-0.04%
2021/12/07	1	41.85	0	0.00	42.36	1	2,455	0.04%
2021/12/06	0	0.00	1	42.06	41.92	-1	2,439	-0.04%
2021/12/02	0	0.00	1	39.98	40.28	-1	2,507	-0.04%
2021/11/22	2	41.57	3	41.71	41.40	-1	2,883	-0.03%
2021/11/19	1	40.48	0	0.00	40.52	1	2,889	0.03%
2021/11/17	2	40.91	0	0.00	41.01	2	2,925	0.07%
2021/11/16	0	0.00	2	41.00	41.01	-2	3,047	-0.07%
2021/11/15	2	40.68	3	41.16	40.87	-1	3,074	-0.03%
2021/11/12	1	41.80	0	0.00	41.05	1	3,116	0.03%
2021/11/11	0	0.00	1	41.00	41.09	-1	3,115	-0.03%
2021/11/10	1	39.00	0	0.00	39.17	1	3,110	0.03%
2021/11/09	0	0.00	1	41.03	40.62	-1	3,064	-0.03%
2021/11/08	0	0.00	1	40.60	41.40	-1	3,056	-0.03%
2021/11/03	0	0.00	1	40.85	40.29	-1	3,206	-0.03%
2021/11/02	1	40.58	0	0.00	40.24	1	3,233	0.03%
2021/11/01	1	42.34	0	0.00	42.28	1	3,203	0.03%
2021/10/28	1	42.71	0	0.00	42.45	1	3,212	0.03%
2021/10/26	1	44.23	0	0.00	44.16	1	3,336	0.03%
2021/10/25	1	43.90	0	0.00	44.03	1	3,355	0.03%
2021/10/22	0	0.00	1	44.65	44.78	-1	3,479	-0.03%
2021/10/21	0	0.00	3	43.20	43.22	-3	3,474	-0.09%
2021/10/15	1	43.49	0	0.00	43.60	1	3,577	0.03%
2021/10/14	1	43.28	0	0.00	43.17	1	3,567	0.03%
2021/10/13	0	0.00	1	43.90	43.95	-1	3,568	-0.03%
2021/10/07	0	0.00	2	39.88	40.02	-2	3,478	-0.06%
2021/10/05	2	38.33	0	0.00	38.22	2	3,487	0.06%
2021/10/04	1	38.70	0	0.00	38.87	1	3,508	0.03%
2021/10/01	0	0.00	7	38.98	38.66	-7	3,564	-0.20%
2021/09/24	1	37.70	0	0.00	38.88	1	3,571	0.03%
2021/09/22	2	37.31	0	0.00	38.02	2	3,574	0.06%
2021/08/31	0	0.00	3	35.94	36.32	-3	3,733	-0.08%
2021/08/25	1	39.39	0	0.00	39.36	1	3,864	0.03%
2021/08/13	1	41.70	0	0.00	41.37	1	4,082	0.02%
2021/08/12	0	0.00	10	42.40	41.78	-10	4,083	-0.24%
2021/08/10	1	41.08	0	0.00	41.42	1	4,066	0.02%
2021/08/05	10	39.86	0	0.00	40.51	10	4,152	0.24%
2021/07/30	1	38.43	0	0.00	37.73	1	4,239	0.02%
2021/07/29	2	39.80	2	40.37	40.01	0	4,207	0.00%
2021/07/28	1	38.97	0	0.00	38.97	1	4,187	0.02%
2021/07/27	5	41.12	0	0.00	40.48	5	4,064	0.12%
2021/07/26	3	43.95	7	41.91	41.03	-4	4,041	-0.10%
2021/07/19	0	0.00	2	45.90	47.05	-2	4,090	-0.05%
2021/07/09	1	46.80	0	0.00	46.82	1	4,289	0.02%
2021/07/05	2	48.26	1	48.40	48.03	1	4,408	0.02%
2021/07/02	2	50.00	0	0.00	48.64	2	4,443	0.05%
2021/06/29	4	51.10	1	51.00	51.20	3	4,546	0.07%
2021/06/28	2	52.13	0	0.00	52.15	2	4,557	0.04%
2021/06/25	2	51.50	4	52.56	52.55	-2	4,569	-0.04%
2021/06/24	1	50.30	0	0.00	50.50	1	4,562	0.02%
2021/06/23	10	50.30	0	0.00	50.45	10	4,603	0.22%
2021/06/17	0	0.00	1	50.45	50.55	-1	4,697	-0.02%
2021/06/15	2	51.83	0	0.00	52.15	2	4,798	0.04%
2021/06/11	4	55.01	0	0.00	53.75	4	4,794	0.08%
2021/06/08	11	53.42	0	0.00	53.00	11	4,868	0.23%
2021/06/07	1	54.40	0	0.00	54.45	1	4,818	0.02%
2021/06/02	2	54.65	0	0.00	54.70	2	4,942	0.04%
2021/06/01	0	0.00	7	55.15	55.20	-7	4,974	-0.14%
2021/05/31	3	54.90	6	54.75	54.65	-3	4,972	-0.06%
2021/05/28	0	0.00	3	56.40	56.70	-3	4,923	-0.06%
2021/05/27	11	55.33	1	56.00	55.95	10	5,027	0.20%
2021/05/26	31	56.24	1	56.40	55.90	30	5,043	0.59%
2021/05/25	0	0.00	4	54.65	55.25	-4	5,031	-0.08%
2021/05/24	2	50.85	2	51.10	51.30	0	5,050	0.00%
2021/05/20	1	51.60	0	0.00	51.75	1	5,114	0.02%
2021/05/14	0	0.00	1	49.85	49.97	-1	5,177	-0.02%
2021/05/13	0	0.00	1	48.55	47.54	-1	5,199	-0.02%
2021/05/10	1	47.10	0	0.00	46.96	1	5,143	0.02%
2021/04/27	0	0.00	2	49.22	49.58	-2	5,242	-0.04%
2021/04/26	4	51.15	0	0.00	50.70	4	5,196	0.08%
2021/04/22	4	49.26	4	49.19	49.45	0	5,137	0.00%
2021/04/21	3	48.87	3	49.87	50.15	0	5,147	0.00%
2021/04/20	3	49.15	4	49.77	50.15	-1	5,134	-0.02%
2021/04/19	3	48.10	3	48.77	49.13	0	5,118	0.00%
2021/04/15	1	46.00	0	0.00	46.22	1	5,104	0.02%
2021/04/13	3	48.68	1	48.40	47.41	2	5,076	0.04%
2021/04/12	3	47.78	3	47.90	47.89	0	5,052	0.00%
2021/04/09	3	48.90	3	48.79	48.82	0	5,041	0.00%
2021/04/07	3	50.70	2	49.47	49.68	1	5,021	0.02%
2021/04/06	4	52.53	3	51.50	51.45	1	4,910	0.02%
2021/04/01	3	50.50	3	51.05	50.60	0	4,894	0.00%
2021/03/30	0	0.00	1	51.20	50.95	-1	4,846	-0.02%
2021/03/22	2	49.87	1	49.60	49.67	1	4,729	0.02%
2021/03/19	1	50.30	0	0.00	49.01	1	4,713	0.02%
2021/03/17	1	51.90	1	52.60	51.65	0	4,587	0.00%
2021/03/15	4	52.04	0	0.00	50.40	4	4,529	0.09%
2021/03/12	4	52.68	0	0.00	52.50	4	4,440	0.09%
2021/03/11	4	51.18	3	51.80	52.15	1	4,422	0.02%
2021/03/10	8	50.34	5	49.72	49.69	3	4,386	0.07%
2021/03/09	5	50.01	5	50.72	50.15	0	4,311	0.00%
2021/03/08	5	52.84	5	52.01	51.10	0	4,227	0.00%
2021/03/04	0	0.00	3	55.10	55.00	-3	4,173	-0.07%
2021/03/03	3	55.75	4	55.70	57.70	-1	4,128	-0.02%
2021/03/02	7	58.10	5	55.09	54.80	2	4,104	0.05%
2021/02/26	6	57.75	6	57.58	57.25	0	4,034	0.00%
2021/02/25	3	59.95	3	60.85	60.10	0	3,987	0.00%
2021/02/24	5	61.20	4	61.00	59.15	1	3,984	0.03%
2021/02/23	0	0.00	3	62.95	63.20	-3	3,852	-0.08%
2021/02/22	2	64.90	0	0.00	64.05	2	3,848	0.05%
2021/02/19	3	67.30	0	0.00	67.15	3	3,747	0.08%
2021/02/17	5	70.39	3	70.22	71.05	2	3,678	0.05%
2021/02/05	3	61.15	33	62.98	62.50	-30	3,776	-0.79%
2021/02/04	3	60.25	3	59.60	59.65	0	3,738	0.00%
2021/02/03	3	59.00	3	59.60	59.60	0	3,664	0.00%
2021/02/02	3	58.15	3	58.65	58.65	0	3,672	0.00%
2021/01/29	3	57.40	4	57.43	56.50	-1	3,830	-0.03%
2021/01/27	5	58.80	0	0.00	59.20	5	3,924	0.13%
2021/01/26	11	60.52	5	60.16	59.65	6	3,958	0.15%
2021/01/21	0	0.00	2	58.25	60.15	-2	4,008	-0.05%
2021/01/18	2	59.00	0	0.00	59.55	2	4,087	0.05%
2021/01/15	1	58.90	0	0.00	57.85	1	4,121	0.02%
2021/01/14	2	59.10	0	0.00	58.55	2	4,133	0.05%
2021/01/12	3	58.40	3	59.40	59.90	0	4,065	0.00%
2021/01/06	14	56.27	4	56.80	56.95	10	4,142	0.24%
2021/01/05	13	54.65	6	55.15	55.40	7	4,129	0.17%
2021/01/04	3	53.80	0	0.00	54.50	3	4,217	0.07%
2020/12/31	0	0.00	12	53.70	53.50	-12	4,174	-0.29%
2020/12/24	4	49.54	4	49.34	49.46	0	4,120	0.00%
2020/12/23	3	49.25	3	50.25	49.71	0	4,145	0.00%
2020/12/17	3	48.93	3	49.34	50.00	0	4,260	0.00%
2020/12/14	2	47.65	2	48.17	48.17	0	4,529	0.00%
2020/12/10	3	48.31	2	48.16	48.16	1	4,534	0.02%
2020/12/08	4	49.58	0	0.00	49.41	4	4,511	0.09%
2020/12/04	3	50.25	0	0.00	50.40	3	4,621	0.06%
2020/12/02	4	50.55	0	0.00	50.55	4	4,680	0.09%
2020/12/01	3	49.03	3	50.05	49.89	0	4,730	0.00%
2020/11/30	0	0.00	6	50.70	49.75	-6	4,722	-0.13%
2020/11/26	3	47.21	0	0.00	47.51	3	4,690	0.06%
2020/11/25	3	48.06	0	0.00	47.48	3	4,765	0.06%
2020/11/24	0	0.00	15	47.94	47.92	-15	4,786	-0.31%
2020/11/23	0	0.00	3	48.20	48.77	-3	4,798	-0.06%
2020/11/19	2	46.02	2	46.89	46.96	0	4,826	0.00%
2020/11/16	3	45.12	0	0.00	45.68	3	4,926	0.06%
2020/11/12	3	46.26	0	0.00	46.36	3	4,859	0.06%
2020/11/11	3	47.18	0	0.00	47.36	3	4,928	0.06%
2020/11/10	3	47.43	1	47.60	47.60	2	4,963	0.04%
2020/11/09	0	0.00	11	47.30	47.76	-11	4,977	-0.22%
2020/11/06	3	46.03	0	0.00	45.62	3	4,988	0.06%
2020/11/05	0	0.00	18	46.22	45.80	-18	4,983	-0.36%
2020/10/30	3	43.94	1	43.72	43.30	2	4,949	0.04%
2020/10/29	4	42.85	4	43.92	44.05	0	4,978	0.00%
2020/10/28	2	43.06	2	43.48	43.49	0	4,954	0.00%
2020/10/27	0	0.00	20	43.15	42.95	-20	5,025	-0.40%
2020/10/26	1	43.30	0	0.00	43.10	1	5,019	0.02%
2020/10/23	0	0.00	5	45.23	45.12	-5	5,067	-0.10%
2020/10/22	2	43.58	2	44.08	44.24	0	5,184	0.00%
2020/10/20	2	43.68	0	0.00	43.90	2	5,277	0.04%
2020/10/19	1	44.45	1	45.52	43.99	0	5,387	0.00%
2020/10/16	4	44.60	0	0.00	44.24	4	5,369	0.07%
2020/10/14	3	43.99	0	0.00	43.56	3	5,401	0.06%
2020/10/13	2	43.55	0	0.00	43.84	2	5,498	0.04%
2020/10/12	0	0.00	9	43.63	43.71	-9	5,575	-0.16%
2020/09/24	0	0.00	1	39.65	39.37	-1	6,784	-0.01%
2020/09/23	6	40.69	0	0.00	40.74	6	6,799	0.09%
2020/09/18	1	41.00	1	41.22	42.00	0	6,727	0.00%
2020/09/14	20	40.98	0	0.00	41.11	20	6,710	0.30%
2020/09/10	2	40.50	0	0.00	40.72	2	6,690	0.03%
2020/09/09	1	39.60	0	0.00	40.18	1	6,666	0.02%
2020/09/08	2	40.95	30	40.90	40.88	-28	6,597	-0.42%
2020/09/07	1	41.80	0	0.00	41.59	1	6,579	0.02%
2020/09/02	4	43.39	0	0.00	42.92	4	6,532	0.06%
2020/09/01	0	0.00	2	42.91	42.99	-2	6,526	-0.03%
2020/08/31	0	0.00	17	43.95	43.70	-17	6,501	-0.26%
2020/08/27	3	41.10	2	41.04	41.08	1	6,443	0.02%
2020/08/21	0	0.00	2	41.08	41.11	-2	6,726	-0.03%
2020/08/20	9	40.34	2	40.40	40.17	7	6,723	0.10%
2020/08/17	0	0.00	17	42.51	43.44	-17	6,742	-0.25%
2020/08/12	4	39.27	0	0.00	39.43	4	6,612	0.06%
2020/08/07	7	39.69	0	0.00	38.82	7	6,536	0.11%
2020/08/05	3	40.86	0	0.00	40.60	3	6,469	0.05%
2020/08/04	0	0.00	1	41.40	41.30	-1	6,461	-0.02%
2020/07/28	0	0.00	3	39.07	38.99	-3	6,408	-0.05%
2020/07/27	5	38.01	0	0.00	38.27	5	6,288	0.08%
2020/07/24	5	38.78	1	38.74	38.69	4	6,293	0.06%
2020/07/23	1	40.80	0	0.00	41.13	1	6,268	0.02%
2020/07/22	0	0.00	1	43.25	42.39	-1	6,255	-0.02%
2020/07/21	1	41.49	0	0.00	41.17	1	6,233	0.02%
2020/07/17	7	39.59	4	39.10	39.10	3	6,164	0.05%
2020/07/16	1	41.80	0	0.00	39.73	1	6,130	0.02%
2020/07/15	1	43.61	0	0.00	43.10	1	6,044	0.02%
2020/07/14	1	43.50	0	0.00	43.16	1	6,095	0.02%
2020/07/10	2	44.67	2	43.88	43.67	0	6,050	0.00%
2020/07/08	2	44.16	0	0.00	43.94	2	5,946	0.03%
2020/07/07	4	45.95	2	45.27	45.28	2	5,849	0.03%
2020/07/06	0	0.00	16	40.72	42.20	-16	5,526	-0.29%
2020/07/03	6	37.14	7	37.69	37.54	-1	5,240	-0.02%
2020/07/02	4	34.93	10	35.86	36.36	-6	5,233	-0.11%
2020/07/01	0	0.00	6	34.80	34.96	-6	5,207	-0.12%
2020/06/30	3	33.14	0	0.00	33.32	3	5,200	0.06%
2020/06/29	0	0.00	2	32.38	32.41	-2	5,248	-0.04%
2020/06/24	0	0.00	9	33.04	33.11	-9	5,398	-0.17%
2020/06/23	0	0.00	3	32.64	32.64	-3	5,555	-0.05%
2020/06/18	2	31.57	0	0.00	31.96	2	5,828	0.03%
2020/06/17	1	31.51	0	0.00	31.38	1	5,885	0.02%
2020/06/15	1	31.55	0	0.00	31.01	1	6,272	0.02%
2020/06/12	1	31.26	50	31.19	31.75	-49	6,358	-0.77%
2020/06/11	1	32.29	0	0.00	31.90	1	6,527	0.02%
2020/06/10	2	32.88	50	33.00	32.72	-48	6,630	-0.72%
2020/06/08	0	0.00	5	32.99	32.43	-5	6,893	-0.07%
2020/06/05	2	31.97	0	0.00	31.94	2	6,928	0.03%
2020/06/04	2	32.05	0	0.00	32.14	2	7,098	0.03%
2020/06/02	0	0.00	5	31.80	32.03	-5	7,300	-0.07%
2020/06/01	0	0.00	14	31.26	31.60	-14	7,429	-0.19%
2020/05/28	3	29.83	0	0.00	29.91	3	7,396	0.04%
2020/05/25	1	29.06	0	0.00	29.14	1	7,470	0.01%
2020/05/22	7	29.60	0	0.00	29.06	7	7,590	0.09%
2020/05/19	0	0.00	5	30.97	30.57	-5	7,753	-0.06%
2020/05/18	0	0.00	35	30.28	30.36	-35	7,774	-0.45%
2020/05/12	1	30.81	0	0.00	30.71	1	7,892	0.01%
2020/05/08	2	30.50	0	0.00	30.86	2	7,967	0.03%
2020/05/06	0	0.00	5	29.58	29.78	-5	8,049	-0.06%
2020/05/04	8	28.14	0	0.00	27.98	8	8,178	0.10%
2020/04/28	2	29.04	0	0.00	29.68	2	8,492	0.02%
2020/04/27	0	0.00	12	29.05	29.17	-12	8,667	-0.14%
2020/04/24	1	28.30	0	0.00	28.31	1	8,608	0.01%
2020/04/23	0	0.00	5	28.83	28.66	-5	8,583	-0.06%
2020/04/21	0	0.00	5	27.76	27.76	-5	8,614	-0.06%
2020/04/08	7	27.58	5	27.55	27.65	2	8,820	0.02%
2020/04/07	10	27.83	0	0.00	27.91	10	8,794	0.11%
2020/04/06	0	0.00	10	27.44	27.60	-10	8,777	-0.11%
2020/03/31	5	27.17	0	0.00	26.75	5	8,692	0.06%
2020/03/30	0	0.00	10	26.01	26.58	-10	8,592	-0.12%
2020/03/27	5	27.45	6	26.96	26.88	-1	8,459	-0.01%
2020/03/26	3	26.24	0	0.00	26.85	3	8,320	0.04%
2020/03/24	16	24.85	6	24.94	24.73	10	8,099	0.12%
2020/03/23	3	24.00	0	0.00	23.60	3	8,064	0.04%
2020/03/20	1	24.51	0	0.00	24.66	1	8,205	0.01%
2020/03/19	0	0.00	1	22.90	23.10	-1	8,122	-0.01%
2020/03/17	10	26.69	0	0.00	26.00	10	7,930	0.13%
2020/03/13	1	27.70	0	0.00	29.42	1	7,589	0.01%
2020/03/12	9	30.32	1	30.56	30.08	8	7,419	0.11%
2020/03/11	0	0.00	10	32.45	31.40	-10	7,374	-0.14%
2020/03/10	1	31.85	3	31.70	31.96	-2	7,345	-0.03%
2020/03/09	13	30.52	0	0.00	30.28	13	7,180	0.18%
2020/03/05	0	0.00	3	33.55	34.07	-3	6,950	-0.04%
2020/03/02	0	0.00	10	30.18	31.73	-10	6,901	-0.14%
2020/02/27	0	0.00	10	32.10	31.80	-10	6,882	-0.15%
2020/02/25	7	31.53	1	31.40	31.49	6	6,939	0.09%
2020/02/24	6	32.02	2	32.31	32.38	4	6,951	0.06%
2020/02/21	5	33.37	0	0.00	33.36	5	6,856	0.07%
2020/02/18	12	31.81	0	0.00	31.85	12	6,839	0.18%
2020/02/17	5	32.11	0	0.00	32.36	5	6,809	0.07%
2020/02/12	7	31.47	5	31.35	31.53	2	7,699	0.03%
2020/02/11	2	31.61	0	0.00	31.57	2	7,755	0.03%
2020/02/07	1	30.02	0	0.00	30.26	1	7,757	0.01%
2020/02/06	10	30.52	5	30.35	30.59	5	7,930	0.06%
2020/02/04	3	28.40	3	28.69	29.06	0	8,000	0.00%
2020/02/03	1	27.60	0	0.00	28.49	1	7,879	0.01%
2020/01/31	2	28.84	8	28.84	28.82	-6	7,650	-0.08%
2020/01/30	12	29.92	2	28.80	28.49	10	7,631	0.13%
2020/01/15	10	36.60	0	0.00	36.60	10	7,598	0.13%
2020/01/14	2	37.87	0	0.00	37.51	2	7,608	0.03%
2020/01/10	0	0.00	3	37.04	36.85	-3	7,689	-0.04%
2020/01/08	1	36.29	0	0.00	36.20	1	7,834	0.01%
2020/01/07	1	36.87	2	36.80	36.86	-1	7,812	-0.01%
2020/01/06	0	0.00	27	37.05	36.87	-27	8,240	-0.33%
2020/01/02	0	0.00	2	37.48	37.23	-2	8,253	-0.02%
2019/12/30	0	0.00	5	36.42	36.47	-5	8,009	-0.06%
2019/12/27	0	0.00	5	36.01	35.97	-5	7,947	-0.06%
2019/12/24	1	35.18	0	0.00	35.11	1	7,969	0.01%
2019/12/19	0	0.00	1	36.08	35.83	-1	8,010	-0.01%
2019/12/18	5	36.02	5	36.15	36.23	0	8,126	0.00%
2019/12/17	5	35.21	6	36.13	36.29	-1	8,095	-0.01%
2019/12/16	5	35.18	5	34.96	34.91	0	7,922	0.00%
2019/12/13	5	34.59	5	34.87	34.98	0	7,924	0.00%
2019/12/09	5	34.14	7	33.88	33.88	-2	8,043	-0.02%
2019/12/06	3	33.92	4	33.89	33.93	-1	8,097	-0.01%
2019/12/05	2	33.71	0	0.00	33.36	2	8,139	0.02%
2019/12/04	0	0.00	3	32.90	33.25	-3	8,203	-0.04%
2019/12/03	1	32.96	0	0.00	33.16	1	8,551	0.01%
2019/11/29	3	32.95	3	33.05	32.62	0	8,665	0.00%
2019/11/27	2	34.28	4	34.27	34.21	-2	8,667	-0.02%
2019/11/25	5	33.84	1	33.83	34.08	4	8,730	0.05%
2019/11/21	3	34.28	0	0.00	34.25	3	8,757	0.03%
2019/11/13	1	34.76	0	0.00	34.72	1	9,065	0.01%
2019/11/12	3	35.28	0	0.00	34.91	3	8,512	0.04%
2019/11/11	2	35.46	0	0.00	35.25	2	8,463	0.02%
2019/11/08	5	36.88	5	36.56	36.44	0	8,302	0.00%
2019/11/07	1	36.78	4	36.32	36.41	-3	8,278	-0.04%
2019/11/06	5	36.87	6	36.72	36.73	-1	8,330	-0.01%
2019/11/05	11	36.75	14	36.80	37.32	-3	8,375	-0.04%
2019/11/04	5	36.18	130	36.46	36.39	-125	8,444	-1.48%	大賣/鉅額交易
2019/11/01	0	0.00	3	35.64	35.76	-3	8,470	-0.04%
2019/10/29	0	0.00	2	35.20	35.13	-2	8,843	-0.02%
2019/10/28	0	0.00	2	35.11	35.05	-2	8,975	-0.02%
2019/10/25	1	34.49	1	34.59	34.52	0	9,011	0.00%
2019/10/24	11	34.91	0	0.00	34.60	11	9,003	0.12%
2019/10/23	2	35.19	1	34.92	34.92	1	9,126	0.01%
2019/10/18	2	35.55	1	36.00	35.20	1	9,501	0.01%
2019/10/17	1	35.90	81	35.88	35.69	-80	9,576	-0.84%
2019/10/16	0	0.00	5	36.26	35.58	-5	9,671	-0.05%
2019/10/14	3	35.99	7	36.17	35.93	-4	9,667	-0.04%
2019/10/09	1	33.41	3	34.10	33.94	-2	9,462	-0.02%
2019/10/08	0	0.00	1	34.16	34.32	-1	9,550	-0.01%
2019/10/07	1	32.93	0	0.00	32.92	1	9,543	0.01%
2019/10/04	1	33.10	0	0.00	33.09	1	9,604	0.01%
2019/10/02	1	33.27	0	0.00	33.42	1	9,903	0.01%
2019/09/24	0	0.00	5	34.61	34.63	-5	10,460	-0.05%
2019/09/23	42	33.98	1	33.99	33.94	41	10,462	0.39%
2019/09/19	1	35.09	0	0.00	34.47	1	10,524	0.01%
2019/09/18	1	34.52	46	34.89	34.75	-45	10,742	-0.42%
2019/09/17	0	0.00	5	34.80	34.56	-5	10,809	-0.05%
2019/09/12	0	0.00	10	35.35	35.42	-10	11,191	-0.09%
2019/09/09	0	0.00	15	35.86	35.66	-15	11,347	-0.13%
2019/09/06	40	35.24	0	0.00	35.39	40	11,311	0.35%
2019/09/05	0	0.00	6	35.30	35.59	-6	11,300	-0.05%
2019/09/04	0	0.00	4	34.08	34.20	-4	11,011	-0.04%
2019/09/03	0	0.00	5	34.07	33.68	-5	11,179	-0.04%
2019/09/02	0	0.00	5	33.94	34.01	-5	11,357	-0.04%
2019/08/30	0	0.00	7	33.69	33.42	-7	11,350	-0.06%
2019/08/29	2	32.90	0	0.00	32.90	2	11,439	0.02%
2019/08/27	2	33.53	3	33.93	33.66	-1	11,540	-0.01%
2019/08/26	0	0.00	5	32.48	32.68	-5	11,584	-0.04%
2019/08/23	0	0.00	6	33.86	33.90	-6	11,622	-0.05%
2019/08/19	1	32.59	0	0.00	32.79	1	11,764	0.01%
2019/08/16	0	0.00	11	31.77	32.13	-11	11,835	-0.09%
2019/08/15	1	30.62	2	31.18	31.27	-1	11,810	-0.01%
2019/08/14	6	32.10	5	31.72	31.56	1	11,872	0.01%
2019/08/12	1	30.73	2	31.51	31.35	-1	12,035	-0.01%
2019/08/08	2	30.71	1	30.70	31.12	1	12,113	0.01%
2019/08/07	3	30.59	3	30.59	30.38	0	12,084	0.00%
2019/08/06	6	30.02	0	0.00	30.75	6	12,189	0.05%
2019/08/05	2	31.60	2	31.71	31.47	0	12,056	0.00%
2019/08/02	12	31.94	1	32.00	31.98	11	12,231	0.09%
2019/08/01	1	33.79	1	33.30	33.20	0	12,430	0.00%
2019/07/31	7	34.32	0	0.00	34.09	7	12,331	0.06%
2019/07/29	1	34.55	8	34.44	34.37	-7	12,843	-0.05%
2019/07/26	2	34.32	0	0.00	34.49	2	12,806	0.02%
2019/07/25	2	33.97	1	34.23	34.19	1	12,719	0.01%
2019/07/24	0	0.00	14	34.10	33.86	-14	12,742	-0.11%
2019/07/23	7	33.33	1	33.31	33.23	6	12,666	0.05%
2019/07/22	1	33.29	1	33.71	33.70	0	12,815	0.00%
2019/07/19	1	33.61	0	0.00	33.47	1	12,753	0.01%
2019/07/18	5	32.71	0	0.00	32.78	5	12,921	0.04%
2019/07/17	1	32.98	1	33.15	33.22	0	12,906	0.00%
2019/07/16	2	33.39	0	0.00	33.21	2	13,177	0.02%
2019/07/15	3	33.26	2	33.88	33.74	1	13,258	0.01%
2019/07/12	3	33.60	2	33.96	33.89	1	13,111	0.01%
2019/07/11	4	33.72	1	33.52	33.43	3	13,161	0.02%
2019/07/08	1	34.33	4	33.93	33.45	-3	13,620	-0.02%
2019/07/05	0	0.00	2	34.57	34.84	-2	13,671	-0.01%
2019/07/04	5	34.56	1	34.41	34.43	4	13,741	0.03%
2019/07/03	3	35.04	25	34.91	34.96	-22	13,852	-0.16%
2019/07/02	11	35.14	13	35.17	35.05	-2	14,244	-0.01%
2019/07/01	10	35.26	19	35.12	35.31	-9	14,464	-0.06%
2019/06/27	11	33.46	5	33.80	33.48	6	15,176	0.04%
2019/06/26	0	0.00	10	32.80	32.64	-10	15,499	-0.06%
2019/06/25	0	0.00	8	33.02	32.30	-8	15,520	-0.05%
2019/06/24	0	0.00	10	33.69	33.60	-10	15,436	-0.06%
2019/06/21	5	33.89	11	33.56	33.32	-6	15,542	-0.04%
2019/06/20	30	33.73	11	33.48	33.32	19	15,625	0.12%
2019/06/19	14	31.98	4	32.18	32.19	10	15,493	0.06%
2019/06/17	1	30.47	1	30.81	30.44	0	15,625	0.00%
2019/06/13	0	0.00	4	30.60	30.40	-4	16,003	-0.02%
2019/06/12	0	0.00	1	30.67	30.56	-1	16,395	-0.01%
2019/06/11	0	0.00	10	29.95	30.73	-10	16,570	-0.06%
2019/06/10	1	29.65	60	29.63	29.68	-59	16,485	-0.36%
2019/06/06	1	28.98	1	29.02	28.79	0	16,487	0.00%
2019/06/05	2	29.11	143	29.52	29.19	-141	16,635	-0.85%	大賣/鉅額交易
2019/06/04	3	28.78	1	28.85	28.68	2	16,965	0.01%
2019/06/03	162	29.22	2	29.51	29.21	160	17,214	0.93%	大買/鉅額交易
2019/05/31	10	28.94	1	29.39	29.15	9	17,408	0.05%
2019/05/30	4	28.90	0	0.00	28.98	4	17,726	0.02%
2019/05/29	2	28.86	0	0.00	29.52	2	18,187	0.01%
2019/05/28	0	0.00	3	29.33	29.68	-3	18,359	-0.02%
2019/05/24	1	28.45	1	28.61	28.47	0	19,217	0.00%
2019/05/23	5	27.92	40	27.87	28.31	-35	19,321	-0.18%
2019/05/21	1	29.09	6	29.59	29.31	-5	19,219	-0.03%
2019/05/20	5	28.53	0	0.00	28.40	5	19,319	0.03%
2019/05/17	5	29.81	0	0.00	29.20	5	19,310	0.03%
2019/05/16	2	30.04	0	0.00	30.04	2	19,321	0.01%
2019/05/15	2	29.38	2	29.64	30.02	0	19,430	0.00%
2019/05/14	1	29.09	0	0.00	29.25	1	19,498	0.01%
2019/05/13	0	0.00	1	29.00	28.79	-1	19,418	-0.01%
2019/05/10	10	28.99	5	29.13	29.11	5	19,712	0.03%
2019/05/09	6	28.71	0	0.00	28.41	6	19,430	0.03%
2019/05/08	1	29.16	1	29.58	29.78	0	19,165	0.00%
2019/05/07	2	30.46	7	30.60	30.09	-5	19,249	-0.03%
2019/05/06	4	30.56	2	29.78	29.85	2	19,314	0.01%
2019/05/03	1	33.00	0	0.00	33.44	1	18,768	0.01%
2019/04/30	1	33.33	0	0.00	33.59	1	18,929	0.01%
2019/04/29	0	0.00	1	33.29	34.05	-1	18,963	-0.01%
2019/04/26	22	32.82	0	0.00	33.20	22	19,028	0.12%
2019/04/25	1	34.00	0	0.00	34.04	1	19,019	0.01%
2019/04/24	1	33.66	0	0.00	34.19	1	19,088	0.01%
2019/04/23	0	0.00	1	34.49	34.62	-1	18,978	-0.01%
2019/04/22	5	34.45	1	36.31	34.19	4	18,935	0.02%
2019/04/19	2	35.05	1	35.92	35.40	1	18,720	0.01%
2019/04/18	1	35.23	0	0.00	34.98	1	18,674	0.01%
2019/04/17	11	35.51	10	35.52	35.49	1	18,784	0.01%
2019/04/16	0	0.00	5	33.27	35.05	-5	18,635	-0.03%
2019/04/15	9	34.37	22	34.75	34.49	-13	18,513	-0.07%
2019/04/12	15	33.19	3	33.03	33.02	12	18,484	0.06%
2019/04/11	3	33.75	20	34.48	33.44	-17	18,448	-0.09%
2019/04/10	5	34.12	6	33.87	34.49	-1	18,387	-0.01%
2019/04/09	3	34.50	9	34.16	34.26	-6	18,316	-0.03%
2019/04/08	20	33.88	14	34.33	33.51	6	18,225	0.03%
2019/04/02	0	0.00	1	32.44	32.40	-1	17,777	-0.01%
2019/04/01	0	0.00	26	32.25	32.39	-26	17,386	-0.15%
2019/03/29	5	30.15	32	30.08	30.84	-27	16,770	-0.16%
2019/03/28	6	28.48	0	0.00	28.91	6	16,592	0.04%
2019/03/27	0	0.00	35	28.92	29.05	-35	16,910	-0.21%
2019/03/26	0	0.00	40	28.52	28.50	-40	16,892	-0.24%
2019/03/25	18	29.00	6	29.18	28.94	12	17,083	0.07%
2019/03/22	16	29.89	4	30.06	29.98	12	17,033	0.07%
2019/03/21	2	30.50	2	30.67	30.47	0	16,950	0.00%
2019/03/20	14	30.28	7	30.43	30.09	7	17,190	0.04%
2019/03/19	6	30.71	7	30.56	30.72	-1	17,024	-0.01%
2019/03/18	1	29.50	5	30.26	30.50	-4	16,831	-0.02%
2019/03/15	3	29.37	4	29.66	29.35	-1	16,873	-0.01%
2019/03/13	6	28.47	0	0.00	28.87	6	16,590	0.04%
2019/03/12	0	0.00	13	28.92	29.17	-13	16,687	-0.08%
2019/03/11	2	27.58	0	0.00	28.17	2	16,653	0.01%
2019/03/08	3	28.20	25	27.88	28.12	-22	16,947	-0.13%
2019/03/07	2	30.04	44	30.03	29.74	-42	16,656	-0.25%
2019/03/05	5	31.16	0	0.00	30.99	5	16,341	0.03%
2019/03/04	3	32.23	31	31.66	31.97	-28	16,049	-0.17%
2019/02/27	23	29.52	21	29.31	29.86	2	15,608	0.01%
2019/02/26	19	29.43	15	29.73	29.24	4	15,523	0.03%
2019/02/25	8	27.18	16	27.70	28.61	-8	15,191	-0.05%
2019/02/22	13	25.90	0	0.00	25.85	13	14,643	0.09%
2019/02/21	10	26.07	0	0.00	26.65	10	14,648	0.07%
2019/02/20	24	26.24	3	26.42	26.07	21	14,667	0.14%
2019/02/19	36	26.46	3	26.43	25.97	33	14,831	0.22%
2019/02/18	5	25.95	1	25.91	25.95	4	14,689	0.03%
2019/02/15	7	25.42	5	25.36	25.11	2	14,709	0.01%
2019/02/14	0	0.00	2	26.07	26.10	-2	14,796	-0.01%
2019/02/13	8	25.56	9	25.56	25.59	-1	14,761	-0.01%
2019/02/12	0	0.00	24	25.15	25.21	-24	14,906	-0.16%
2019/02/11	0	0.00	5	24.63	25.02	-5	14,987	-0.03%
2019/01/30	5	23.60	0	0.00	23.66	5	14,766	0.03%
2019/01/25	0	0.00	14	23.13	23.57	-14	15,417	-0.09%
2019/01/23	0	0.00	22	22.34	22.45	-22	15,654	-0.14%
2019/01/21	10	23.20	9	23.18	23.06	1	16,401	0.01%
2019/01/18	10	22.50	21	22.49	22.62	-11	16,455	-0.07%
2019/01/17	5	22.38	36	22.32	22.28	-31	16,538	-0.19%
2019/01/16	1	22.00	0	0.00	22.04	1	16,713	0.01%
2019/01/15	0	0.00	11	21.76	21.74	-11	16,924	-0.06%
2019/01/10	5	21.42	0	0.00	21.32	5	17,741	0.03%
2019/01/09	0	0.00	2	21.51	21.59	-2	17,779	-0.01%
2019/01/08	3	20.64	0	0.00	20.60	3	17,737	0.02%
2019/01/04	0	0.00	1	20.62	20.51	-1	17,883	-0.01%
2019/01/03	2	19.92	0	0.00	19.86	2	18,006	0.01%
2019/01/02	1	19.75	0	0.00	19.66	1	18,187	0.01%
2018/12/27	3	20.51	3	20.37	20.28	0	18,287	0.00%
2018/12/26	0	0.00	1	20.20	19.96	-1	18,277	-0.01%
2018/12/22	11	20.01	40	20.08	20.01	-29	18,089	-0.16%
2018/12/21	15	20.44	23	20.95	20.43	-8	18,334	-0.04%
2018/12/20	11	21.39	0	0.00	21.00	11	18,265	0.06%
2018/12/19	3	22.39	0	0.00	22.30	3	18,170	0.02%
2018/12/18	20	22.59	0	0.00	22.45	20	18,176	0.11%
2018/12/17	13	22.92	0	0.00	23.03	13	18,066	0.07%
2018/12/14	0	0.00	3	23.45	23.25	-3	18,015	-0.02%
2018/12/13	0	0.00	2	23.67	23.76	-2	18,297	-0.01%
2018/12/12	8	22.98	8	22.91	22.92	0	17,997	0.00%
2018/12/10	10	22.56	38	22.56	22.39	-28	18,035	-0.16%
2018/12/06	7	23.38	0	0.00	23.15	7	18,207	0.04%
2018/12/05	1	23.78	1	24.08	24.10	0	17,981	0.00%
2018/12/04	0	0.00	3	24.31	24.22	-3	17,773	-0.02%
2018/12/03	4	24.30	7	24.64	24.53	-3	17,841	-0.02%
2018/11/30	9	22.89	1	23.12	22.90	8	17,478	0.05%
2018/11/29	31	23.35	5	23.37	23.01	26	17,411	0.15%
2018/11/28	6	23.11	8	23.19	23.15	-2	17,266	-0.01%
2018/11/27	7	22.86	1	23.02	22.95	6	17,109	0.04%
2018/11/26	1	22.97	0	0.00	22.94	1	17,065	0.01%
2018/11/23	3	23.03	0	0.00	22.97	3	16,983	0.02%
2018/11/22	3	23.29	0	0.00	23.28	3	16,851	0.02%
2018/11/21	4	23.42	1	23.69	23.72	3	16,767	0.02%
2018/11/20	6	23.78	0	0.00	23.72	6	16,774	0.04%
2018/11/19	0	0.00	7	24.53	24.38	-7	16,652	-0.04%
2018/11/16	3	24.10	7	24.25	24.12	-4	16,657	-0.02%
2018/11/14	3	23.72	2	24.16	23.70	1	16,651	0.01%
2018/11/13	5	23.49	1	23.55	24.04	4	16,628	0.02%
2018/11/12	2	23.39	7	23.47	23.58	-5	16,600	-0.03%
2018/11/09	13	23.79	0	0.00	23.53	13	16,732	0.08%
2018/11/08	31	25.22	1	24.94	24.78	30	16,617	0.18%
2018/11/07	7	25.22	11	25.09	24.97	-4	16,488	-0.02%
2018/11/06	6	25.10	7	24.52	24.37	-1	16,455	-0.01%
2018/11/02	3	25.40	3	25.74	25.53	0	16,276	0.00%
2018/11/01	1	24.56	10	24.69	24.70	-9	15,832	-0.06%
2018/10/31	5	23.45	4	23.66	23.80	1	15,701	0.01%
2018/10/30	5	22.90	4	23.36	23.73	1	15,582	0.01%
2018/10/29	12	23.66	3	23.39	23.13	9	15,305	0.06%
2018/10/26	8	25.01	7	25.00	24.52	1	15,280	0.01%
2018/10/25	18	24.24	8	24.30	24.16	10	15,225	0.07%
2018/10/24	9	25.28	7	25.74	25.29	2	14,924	0.01%
2018/10/23	10	25.60	3	25.61	25.30	7	14,636	0.05%
2018/10/22	38	24.55	30	25.48	26.51	8	14,372	0.06%
2018/10/18	7	23.37	0	0.00	23.20	7	13,805	0.05%
2018/10/17	14	24.05	8	24.10	23.65	6	13,835	0.04%
2018/10/16	3	24.49	2	23.95	24.12	1	14,013	0.01%
2018/10/15	3	23.83	1	24.21	23.78	2	14,179	0.01%
2018/10/12	2	23.46	3	24.17	24.22	-1	14,093	-0.01%
2018/10/11	14	23.73	18	23.67	23.29	-4	13,951	-0.03%
2018/10/09	5	25.00	1	25.09	25.22	4	13,683	0.03%
2018/10/08	1	25.50	0	0.00	25.60	1	13,570	0.01%
2018/10/05	0	0.00	6	25.55	25.54	-6	13,426	-0.04%
2018/10/04	1	25.90	0	0.00	25.85	1	13,580	0.01%
2018/10/03	1	26.58	1	26.91	26.65	0	13,679	0.00%
2018/10/01	1	27.64	0	0.00	27.75	1	13,844	0.01%
2018/09/28	1	27.45	1	27.94	27.86	0	14,132	0.00%
2018/09/27	2	27.16	1	27.51	27.20	1	14,084	0.01%
2018/09/26	6	27.49	3	27.64	27.90	3	14,005	0.02%
2018/09/25	0	0.00	1	26.96	26.56	-1	14,343	-0.01%
2018/09/21	11	26.69	22	26.62	26.89	-11	14,446	-0.08%
2018/09/20	0	0.00	3	25.62	25.57	-3	14,412	-0.02%
2018/09/19	0	0.00	10	25.09	25.63	-10	14,631	-0.07%
2018/09/17	2	23.96	0	0.00	23.94	2	15,147	0.01%
2018/09/14	0	0.00	5	24.22	24.28	-5	15,223	-0.03%
2018/09/13	0	0.00	6	23.82	23.54	-6	15,393	-0.04%
2018/09/12	3	23.33	0	0.00	23.35	3	15,288	0.02%
2018/09/11	2	24.16	0	0.00	23.95	2	15,307	0.01%
2018/09/07	1	24.04	0	0.00	24.46	1	15,519	0.01%
2018/09/06	2	24.70	0	0.00	24.45	2	15,403	0.01%
2018/09/05	0	0.00	2	25.40	25.26	-2	15,285	-0.01%
2018/09/04	1	25.25	10	25.40	25.64	-9	15,313	-0.06%
2018/08/27	0	0.00	1	26.30	26.42	-1	15,909	-0.01%
2018/08/23	0	0.00	2	24.98	25.19	-2	16,004	-0.01%
2018/08/21	1	24.91	5	24.53	25.33	-4	16,306	-0.02%
2018/08/20	0	0.00	1	23.90	23.78	-1	16,217	-0.01%
2018/08/17	4	24.16	0	0.00	23.94	4	16,136	0.02%
2018/08/16	4	23.92	3	24.49	24.59	1	16,030	0.01%
2018/08/15	2	24.78	0	0.00	24.49	2	15,831	0.01%
2018/08/14	0	0.00	2	25.82	25.25	-2	15,823	-0.01%
2018/08/13	4	25.14	6	25.16	25.28	-2	15,947	-0.01%
2018/08/10	1	26.12	2	26.18	26.01	-1	15,938	-0.01%
2018/08/09	2	24.89	3	25.77	26.26	-1	15,996	-0.01%
2018/08/08	0	0.00	2	25.90	25.43	-2	15,934	-0.01%
2018/08/07	5	25.25	2	25.28	25.27	3	16,002	0.02%
2018/08/06	10	24.91	1	25.20	24.69	9	15,987	0.06%
2018/08/03	2	25.08	2	25.24	24.97	0	15,947	0.00%
2018/08/02	20	26.04	10	24.97	24.80	10	16,072	0.06%
2018/07/30	0	0.00	2	27.65	27.44	-2	15,976	-0.01%
2018/07/27	1	27.87	0	0.00	27.64	1	15,943	0.01%
2018/07/25	0	0.00	1	28.46	28.20	-1	15,950	-0.01%
2018/07/24	2	28.30	3	28.34	28.37	-1	15,858	-0.01%
2018/07/23	0	0.00	3	26.73	27.22	-3	15,831	-0.02%
2018/07/17	2	25.45	0	0.00	25.42	2	15,859	0.01%
2018/07/13	0	0.00	1	26.57	26.62	-1	15,827	-0.01%
2018/07/12	4	25.77	5	26.41	26.81	-1	16,016	-0.01%
2018/07/11	0	0.00	8	24.92	25.50	-8	15,910	-0.05%
2018/07/10	0	0.00	1	26.28	25.90	-1	16,051	-0.01%
2018/07/06	1	24.21	1	24.50	25.06	0	16,072	0.00%
2018/07/05	1	24.52	0	0.00	23.93	1	16,026	0.01%
2018/07/04	1	24.45	3	24.42	24.41	-2	15,904	-0.01%
2018/07/03	4	24.30	0	0.00	24.36	4	15,931	0.03%
2018/07/02	3	26.12	0	0.00	25.20	3	15,517	0.02%
2018/06/28	1	25.62	0	0.00	25.99	1	15,209	0.01%
2018/06/27	6	26.91	0	0.00	26.24	6	15,029	0.04%
2018/06/26	8	27.29	0	0.00	27.55	8	14,971	0.05%
2018/06/22	6	28.93	3	29.14	29.11	3	14,882	0.02%
2018/06/21	1	30.09	0	0.00	29.85	1	14,898	0.01%
2018/06/20	1	29.50	0	0.00	29.85	1	15,276	0.01%
2018/06/19	16	30.19	33	30.35	29.92	-17	15,384	-0.11%
2018/06/15	0	0.00	3	31.40	31.17	-3	15,170	-0.02%
2018/06/14	1	31.02	4	31.59	30.99	-3	15,109	-0.02%
2018/06/13	0	0.00	7	31.37	31.27	-7	15,151	-0.05%
2018/06/12	0	0.00	1	31.60	31.49	-1	15,175	-0.01%
2018/06/11	0	0.00	18	30.60	30.72	-18	15,149	-0.12%
2018/06/08	5	30.93	23	31.30	30.63	-18	15,141	-0.12%
2018/06/07	2	32.05	1	32.01	31.65	1	14,981	0.01%
2018/06/06	2	31.80	0	0.00	31.56	2	15,005	0.01%
2018/06/05	0	0.00	2	31.56	31.76	-2	14,971	-0.01%
2018/06/04	0	0.00	1	31.12	31.33	-1	14,982	-0.01%
2018/05/31	21	30.14	0	0.00	30.40	21	15,083	0.14%
2018/05/30	12	29.26	46	29.46	29.50	-34	15,081	-0.23%
2018/05/29	7	30.27	0	0.00	30.09	7	15,018	0.05%
2018/05/28	15	30.84	0	0.00	30.63	15	15,089	0.10%
2018/05/25	14	30.33	0	0.00	30.50	14	15,253	0.09%
2018/05/24	5	30.69	0	0.00	30.63	5	15,339	0.03%
2018/05/23	7	31.19	0	0.00	31.08	7	15,412	0.05%
2018/05/22	81	31.75	1	32.00	31.60	80	15,436	0.52%
2018/05/18	2	31.38	5	31.24	31.58	-3	15,769	-0.02%
2018/05/17	36	31.69	42	31.77	31.56	-6	16,528	-0.04%
2018/05/16	4	32.15	1	32.25	32.25	3	17,200	0.02%
2018/05/15	74	32.63	2	32.41	32.31	72	17,586	0.41%
2018/05/14	6	32.85	2	32.69	32.78	4	17,927	0.02%
2018/05/11	1	32.15	0	0.00	32.05	1	18,007	0.01%
2018/05/10	53	31.96	21	31.88	31.78	32	18,027	0.18%
2018/05/09	0	0.00	30	31.69	31.75	-30	17,937	-0.17%
2018/05/08	67	31.66	32	31.98	31.92	35	18,017	0.19%
2018/05/07	0	0.00	5	30.34	30.70	-5	18,069	-0.03%
2018/05/04	1	30.35	0	0.00	30.03	1	18,134	0.01%
2018/05/03	2	29.55	0	0.00	29.90	2	18,393	0.01%
2018/05/02	3	30.03	0	0.00	29.81	3	18,643	0.02%
2018/04/30	1	30.55	31	30.56	30.61	-30	19,013	-0.16%
2018/04/27	41	29.48	0	0.00	29.55	41	19,235	0.21%
2018/04/26	4	31.05	0	0.00	30.38	4	19,136	0.02%
2018/04/24	13	31.89	11	31.98	32.10	2	19,183	0.01%
2018/04/20	0	0.00	4	30.27	30.09	-4	19,291	-0.02%
2018/04/19	7	30.64	0	0.00	31.07	7	19,461	0.04%
2018/04/18	6	29.73	2	30.77	29.87	4	19,472	0.02%
2018/04/17	2	30.67	33	30.65	30.20	-31	19,306	-0.16%
2018/04/16	36	30.91	0	0.00	30.72	36	19,406	0.19%
2018/04/13	3	32.67	0	0.00	32.43	3	19,179	0.02%
2018/04/11	4	33.74	21	33.45	33.82	-17	18,947	-0.09%
2018/04/10	1	31.79	0	0.00	32.39	1	18,825	0.01%
2018/04/02	1	33.23	0	0.00	32.40	1	18,773	0.01%
2018/03/30	0	0.00	30	32.97	32.94	-30	18,904	-0.16%
2018/03/29	6	31.76	0	0.00	31.88	6	18,809	0.03%
2018/03/28	4	32.41	0	0.00	31.63	4	18,537	0.02%
2018/03/27	30	33.19	0	0.00	33.19	30	18,255	0.16%
2018/03/26	10	32.92	0	0.00	32.59	10	18,079	0.06%
2018/03/23	10	33.44	0	0.00	33.15	10	17,806	0.06%
2018/03/22	73	36.35	20	35.75	35.77	53	17,367	0.31%
2018/03/21	20	37.40	3	37.38	37.42	17	17,034	0.10%
2018/03/20	2	36.69	0	0.00	36.72	2	17,084	0.01%
2018/03/19	8	36.22	0	0.00	36.57	8	17,085	0.05%
2018/03/16	5	37.15	10	37.24	37.08	-5	17,028	-0.03%
2018/03/15	5	37.02	0	0.00	37.02	5	17,068	0.03%
2018/03/14	7	36.57	20	36.55	36.50	-13	17,019	-0.08%
2018/03/12	0	0.00	1	37.95	37.80	-1	16,969	-0.01%
2018/03/09	3	37.49	2	37.50	37.50	1	16,895	0.01%
2018/03/07	0	0.00	2	37.41	36.75	-2	16,973	-0.01%
2018/03/06	2	35.80	4	36.39	36.37	-2	17,013	-0.01%
2018/03/05	3	36.10	1	36.55	35.83	2	16,941	0.01%
2018/03/02	4	36.04	2	36.26	36.21	2	16,929	0.01%
2018/03/01	4	36.24	5	37.03	36.77	-1	16,867	-0.01%
2018/02/27	15	38.49	2	39.07	37.90	13	16,856	0.08%
2018/02/26	4	38.96	3	38.97	38.98	1	16,960	0.01%
2018/02/23	2	38.77	1	38.40	38.21	1	17,021	0.01%
2018/02/22	7	37.76	0	0.00	37.95	7	17,040	0.04%
2018/02/21	5	38.00	22	37.56	38.28	-17	17,167	-0.10%
2018/02/12	6	34.60	18	34.87	34.48	-12	16,989	-0.07%
2018/02/09	21	34.90	10	34.87	33.98	11	16,766	0.07%
2018/02/08	55	39.61	0	0.00	38.00	55	15,934	0.35%
2018/02/07	26	41.61	8	43.39	41.22	18	15,295	0.12%
2018/02/06	23	42.08	2	42.64	42.00	21	14,850	0.14%
2018/02/02	0	0.00	12	43.52	43.48	-12	14,348	-0.08%
2018/02/01	24	43.31	0	0.00	43.34	24	14,287	0.17%
2018/01/30	50	43.06	42	43.42	42.83	8	14,020	0.06%
2018/01/29	2	45.28	6	45.44	44.90	-4	13,638	-0.03%
2018/01/26	24	45.11	1	45.78	45.74	23	13,431	0.17%
2018/01/25	2	45.42	26	44.82	44.82	-24	13,204	-0.18%
2018/01/24	2	45.98	40	46.15	46.29	-38	12,948	-0.29%
2018/01/23	2	45.68	10	45.05	45.70	-8	12,493	-0.06%
2018/01/19	12	44.37	0	0.00	44.54	12	12,263	0.10%
2018/01/18	30	43.71	0	0.00	43.47	30	12,192	0.25%
2018/01/17	0	0.00	18	42.85	43.22	-18	11,962	-0.15%
2018/01/16	0	0.00	19	42.80	42.92	-19	11,608	-0.16%
2018/01/15	5	42.77	8	42.86	42.86	-3	11,461	-0.03%
2018/01/11	0	0.00	4	40.62	40.51	-4	11,324	-0.04%
2018/01/10	2	40.25	13	40.59	40.31	-11	11,243	-0.10%
2018/01/08	7	38.95	0	0.00	39.01	7	10,978	0.06%
2018/01/05	5	38.58	20	38.83	38.96	-15	10,895	-0.14%
2018/01/04	6	38.47	5	38.80	38.64	1	10,836	0.01%
2018/01/03	20	39.00	27	39.00	38.71	-7	10,864	-0.06%
2018/01/02	1	38.09	21	38.21	38.24	-20	10,697	-0.19%

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-六合券商分點個股進出
元大-六合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-六合 券商分點個股進出 元大-六合 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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析