富邦上証 (006205)-國泰-忠孝券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
33.64
漲跌
▲0.18
漲幅
+0.54%
成交量
881張
產業
上市
208人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

富邦上証 (006205)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/11/20	0	0.00	13	33.47	33.46	-13	2,164	-0.60%
2024/11/18	0	0.00	2	33.87	33.78	-2	2,146	-0.09%
2024/11/13	0	0.00	5	33.77	34.12	-5	2,098	-0.24%
2024/11/08	0	0.00	1	35.21	34.86	-1	2,062	-0.05%
2024/11/07	0	0.00	1	34.48	34.45	-1	2,037	-0.05%
2024/11/04	0	0.00	20	33.26	33.26	-20	1,975	-1.01%
2024/10/23	1	33.86	0	0.00	33.97	1	1,968	0.05%
2024/10/21	2	33.50	0	0.00	33.50	2	1,923	0.10%
2024/10/18	40	32.49	100	32.90	33.11	-60	1,877	-3.20%
2024/10/16	0	0.00	5	32.86	32.86	-5	1,869	-0.27%
2024/10/14	1.1	34.29	1	34.27	34.33	0.1	1,754	0.01%
2024/10/11	0.1	34.00	0	0.00	33.95	0.1	1,700	0.01%
2024/10/09	14	34.36	1	34.83	34.97	13	1,667	0.78%
2024/10/08	1	36.64	10	37.23	36.09	-9	1,501	-0.60%
2024/10/07	40	39.98	11	39.41	39.13	29	1,347	2.15%
2024/10/04	5	37.55	3.6	37.85	38.12	1.4	1,217	0.12%
2024/10/01	0	0.00	29	33.67	33.60	-29	1,068	-2.71%
2024/09/30	7	33.30	4	33.34	33.69	3	1,046	0.29%
2024/09/27	105	31.57	0	0.00	32.08	105	807	13.00%	大買/鉅額交易
2024/09/25	21	30.33	3	30.42	30.19	18	696	2.58%
2024/09/09	2	27.90	0	0.00	27.93	2	593	0.34%
2024/09/04	1	28.50	0	0.00	28.35	1	606	0.17%
2024/08/28	1	28.95	0	0.00	28.78	1	603	0.17%
2024/08/15	0	0.00	5	29.09	29.16	-5	581	-0.86%
2024/08/13	0	0.00	3	28.97	28.93	-3	579	-0.52%
2024/08/02	0	0.00	0.9	29.56	29.55	-0.9	610	-0.15%
2024/07/30	0	0.00	0.1	29.28	29.15	-0.1	650	-0.02%
2024/07/19	0	0.00	31	30.20	30.22	-31	668	-4.64%
2024/07/18	0	0.00	3	29.96	30.12	-3	664	-0.45%
2024/07/17	0	0.00	1	29.90	29.83	-1	646	-0.15%
2024/06/19	1	29.45	0	0.00	29.40	1	762	0.13%
2024/05/30	0	0.00	60	30.20	30.15	-60	839	-7.15%
2024/05/22	0	0.00	10	30.65	30.70	-10	911	-1.10%
2024/05/20	0	0.00	3	30.77	30.80	-3	1,048	-0.29%
2024/05/17	0	0.00	1	30.37	30.34	-1	1,080	-0.09%
2024/05/15	1	30.35	0	0.00	30.31	1	1,169	0.09%
2024/05/14	2	30.53	0	0.00	30.52	2	1,207	0.17%
2024/05/13	0	0.00	40	30.67	30.75	-40	1,247	-3.21%
2024/05/09	0	0.00	50	30.54	30.61	-50	1,330	-3.76%
2024/05/08	2	30.42	0	0.00	30.46	2	1,451	0.14%
2024/05/03	0	0.00	1	30.72	30.72	-1	1,546	-0.06%
2024/04/30	1	30.35	0	0.00	30.35	1	1,621	0.06%
2024/04/29	0	0.00	4	30.44	30.50	-4	1,632	-0.25%
2024/04/26	0	0.00	1	30.04	30.09	-1	1,641	-0.06%
2024/04/23	0	0.00	2.2	29.76	29.66	-2.2	1,705	-0.13%
2024/04/22	11	29.86	0	0.00	29.81	11	1,712	0.64%
2024/04/19	5	29.78	5	29.84	29.72	0	1,712	0.00%
2024/04/18	5	29.96	43	29.94	29.89	-38	1,696	-2.24%
2024/04/15	1	29.55	11.6	29.63	29.52	-10.6	1,659	-0.64%
2024/04/12	0.6	29.19	0	0.00	29.16	0.6	1,650	0.04%
2024/04/08	0	0.00	2	29.55	29.47	-2	1,645	-0.12%
2024/04/01	31	29.63	1	29.56	29.55	30	1,686	1.78%
2024/03/27	0	0.00	2	29.10	29.11	-2	1,766	-0.11%
2024/03/22	4	28.88	0	0.00	29.11	4	1,855	0.22%
2024/03/21	0	0.00	1	29.45	29.32	-1	1,859	-0.05%
2024/03/20	2	29.31	1	29.35	29.30	1	1,883	0.05%
2024/03/19	11	29.37	1	29.34	29.32	10	1,884	0.53%
2024/03/15	1	28.95	0	0.00	28.96	1	1,894	0.05%
2024/03/13	3	29.09	0	0.00	29.08	3	1,917	0.16%
2024/03/12	2.4	29.20	0	0.00	29.31	2.4	1,920	0.13%
2024/03/08	0	0.00	3	28.81	28.87	-3	1,936	-0.15%
2024/03/05	2	29.03	4	29.06	29.03	-2	1,936	-0.10%
2024/03/04	1	28.80	2	28.83	28.80	-1	1,909	-0.05%
2024/02/27	1	28.38	0	0.00	28.57	1	1,893	0.05%
2024/02/23	1	28.93	1	28.69	28.80	0	1,882	0.00%
2024/02/22	1	28.54	0	0.00	28.74	1	1,878	0.05%
2024/02/21	1	28.51	0	0.00	28.68	1	1,859	0.05%
2024/02/20	0	0.00	40	27.85	27.84	-40	1,768	-2.26%
2024/02/15	3	27.21	0	0.00	27.25	3	1,707	0.18%
2024/02/05	1	26.29	0	0.00	26.41	1	1,637	0.06%
2024/01/31	1	26.53	3	26.58	26.49	-2	1,510	-0.13%
2024/01/29	1	27.30	0	0.00	27.26	1	1,363	0.07%
2024/01/26	5	27.45	0	0.00	27.36	5	1,289	0.39%
2024/01/24	30	26.63	0	0.00	26.50	30	1,194	2.51%
2024/01/23	0	0.00	1	26.30	26.54	-1	1,164	-0.09%
2024/01/18	1	26.37	0	0.00	26.11	1	1,119	0.09%
2024/01/16	1	26.88	0	0.00	26.77	1	1,071	0.09%
2024/01/15	0	0.00	0	27.00	26.87	0	1,067	0.00%
2024/01/09	1	26.65	0	0.00	26.59	1	1,092	0.09%
2024/01/08	0.4	26.80	0	0.00	26.69	0.4	1,093	0.03%
2024/01/03	30	27.25	0	0.00	27.26	30	1,076	2.79%
2024/01/02	60	27.51	0	0.00	27.33	60	1,068	5.61%
2023/12/29	32	27.54	0	0.00	27.38	32	1,049	3.05%
2023/12/28	1	26.95	0	0.00	27.18	1	1,029	0.10%
2023/12/20	1	27.12	0	0.00	26.95	1	864	0.12%
2023/12/19	0	0.00	1	27.13	27.10	-1	808	-0.12%
2023/12/15	3	27.43	0	0.00	27.20	3	793	0.38%
2023/12/14	1	27.40	0	0.00	27.31	1	763	0.13%
2023/12/13	1	27.55	5	27.61	27.45	-4	731	-0.55%
2023/12/12	1	27.66	0	0.00	27.67	1	728	0.14%
2023/12/11	1	27.42	0	0.00	27.36	1	718	0.14%
2023/12/08	2	27.61	0	0.00	27.60	2	702	0.28%
2023/12/07	3.5	27.75	4	27.70	27.74	-0.5	696	-0.07%
2023/12/06	1	27.75	0	0.00	27.83	1	692	0.14%
2023/12/04	0	0.00	1	28.33	28.32	-1	651	-0.15%
2023/11/30	0	0.00	1	28.43	28.42	-1	650	-0.15%
2023/11/15	1	29.31	0	0.00	29.32	1	567	0.18%
2023/10/26	15	29.00	0	0.00	29.04	15	593	2.53%
2023/09/13	9	30.50	0	0.00	30.39	9	917	0.98%
2023/09/08	0	0.00	2	30.24	30.30	-2	963	-0.21%
2023/09/04	2	31.11	0	0.00	30.99	2	1,033	0.19%
2023/08/22	2	30.08	3	30.11	29.88	-1	1,222	-0.08%
2023/08/15	0	0.00	1	30.90	30.58	-1	1,347	-0.07%
2023/08/14	9	30.76	5	30.74	30.83	4	1,378	0.29%
2023/08/04	0	0.00	2	32.48	32.59	-2	1,533	-0.13%
2023/08/01	1	32.27	0	0.00	32.12	1	1,579	0.06%
2023/07/26	1	31.31	0	0.00	31.14	1	1,598	0.06%
2023/07/24	9	30.04	0	0.00	30.22	9	1,592	0.56%
2023/07/18	0	0.00	0.5	30.22	30.17	-0.5	1,614	-0.03%
2023/07/12	0	0.00	0.1	30.26	30.21	-0.1	1,685	0.00%
2023/07/10	9	30.05	0.1	30.03	29.88	8.9	1,697	0.52%
2023/07/04	5	30.10	0	0.00	30.08	5	1,712	0.29%
2023/07/03	0	0.00	0.3	29.93	30.05	-0.3	1,718	-0.02%
2023/06/19	1	30.28	0	0.00	30.36	1	1,618	0.06%
2023/06/15	1	29.97	0	0.00	30.16	1	1,599	0.06%
2023/05/25	1	30.49	0	0.00	30.21	1	1,501	0.07%
2023/05/19	7	31.35	0	0.00	31.21	7	1,445	0.48%
2023/05/17	8	31.64	0	0.00	31.56	8	1,450	0.55%
2023/05/10	1	32.25	0	0.00	32.18	1	1,378	0.07%
2023/05/08	0	0.00	3	32.77	32.70	-3	1,344	-0.22%
2023/04/21	0	0.00	3	32.40	32.35	-3	1,413	-0.21%
2023/04/19	3	33.11	0	0.00	32.89	3	1,406	0.21%
2023/03/15	1	31.93	0	0.00	31.82	1	1,183	0.08%
2023/02/23	0	0.00	8	32.69	32.64	-8	1,046	-0.76%
2023/02/20	0	0.00	1	32.48	32.63	-1	1,044	-0.10%
2023/02/17	1	32.42	0	0.00	32.43	1	1,021	0.10%
2023/02/15	1	32.80	0	0.00	32.80	1	1,014	0.10%
2023/02/03	1	32.57	0	0.00	32.66	1	867	0.12%
2023/02/02	1	33.39	0	0.00	33.34	1	831	0.12%
2023/01/30	0	0.00	0.9	33.90	33.98	-0.9	762	-0.11%
2023/01/16	1	33.87	0	0.00	34.01	1	681	0.15%
2023/01/09	0	0.00	9	32.70	32.65	-9	633	-1.42%
2022/12/15	2	31.51	0	0.00	31.45	2	580	0.34%
2022/12/14	1	31.41	0	0.00	31.65	1	584	0.17%
2022/12/05	1	31.37	0	0.00	31.42	1	582	0.17%
2022/12/01	1	30.80	0	0.00	30.80	1	567	0.18%
2022/11/30	1	30.40	0	0.00	30.36	1	563	0.18%
2022/10/25	2	28.92	0	0.00	29.04	2	525	0.38%
2022/10/11	0	0.00	1	30.17	30.09	-1	608	-0.16%
2022/10/05	1	31.72	0	0.00	32.03	1	596	0.17%
2022/08/30	0	0.00	10	32.15	32.10	-10	718	-1.39%
2022/07/01	0	0.00	1	35.67	35.28	-1	896	-0.11%
2022/06/30	0	0.00	3	35.26	35.53	-3	889	-0.34%
2022/06/24	0	0.00	1	34.40	34.36	-1	882	-0.11%
2022/06/20	0	0.00	1	34.32	34.23	-1	891	-0.11%
2022/06/15	0	0.00	2.7	33.89	34.09	-2.7	913	-0.30%
2022/06/01	0.1	31.92	0	0.00	31.87	0.1	1,083	0.01%
2022/05/20	0	0.00	2	32.18	32.19	-2	1,109	-0.18%
2022/05/10	0	31.02	0	0.00	31.14	0	1,087	0.00%
2022/04/27	0.1	31.41	4	31.23	31.46	-3.9	1,053	-0.37%
2022/04/08	0	0.00	2	34.20	34.47	-2	1,123	-0.18%
2022/04/06	0.5	34.20	0	0.00	34.37	0.5	1,138	0.04%
2022/03/30	0	0.00	1	33.70	33.80	-1	1,150	-0.09%
2022/03/29	0	0.00	2	33.43	33.53	-2	1,155	-0.17%
2022/03/25	0	0.00	5	33.70	33.58	-5	1,151	-0.43%
2022/03/18	1	33.62	0	0.00	33.46	1	1,126	0.09%
2022/03/15	2	32.46	0	0.00	32.58	2	1,062	0.19%
2022/03/14	0	0.00	1	34.10	33.96	-1	1,037	-0.10%
2022/03/10	0	0.00	0.4	34.49	34.45	-0.4	1,012	-0.04%
2022/03/09	1	33.85	0.3	35.00	33.85	0.7	985	0.07%
2022/03/08	0	0.00	2	34.90	34.74	-2	975	-0.21%
2022/03/07	0	0.00	3	35.15	35.22	-3	960	-0.31%
2022/02/25	0	0.00	1	35.80	35.83	-1	943	-0.11%
2022/01/21	0	0.00	8	36.63	36.57	-8	910	-0.88%
2022/01/05	5	36.69	0	0.00	36.53	5	828	0.60%
2022/01/04	5	36.79	0	0.00	36.75	5	843	0.59%
2021/12/24	3	37.12	0	0.00	37.09	3	852	0.35%
2021/12/10	0	0.00	1	38.03	37.96	-1	889	-0.11%
2021/12/09	0	0.00	6	38.33	38.45	-6	883	-0.68%
2021/11/16	5	36.87	0	0.00	36.71	5	1,006	0.50%
2021/11/05	1	36.77	0	0.00	36.73	1	1,028	0.10%
2021/10/26	1	37.70	0	0.00	37.69	1	1,092	0.09%
2021/10/20	5	37.30	0	0.00	37.09	5	1,166	0.43%
2021/09/15	0	0.00	2	36.57	36.43	-2	1,183	-0.17%
2021/09/08	2	37.00	0	0.00	36.98	2	1,206	0.17%
2021/08/20	1	34.95	0	0.00	34.99	1	1,306	0.08%
2021/07/28	2	35.09	0	0.00	35.14	2	1,398	0.14%
2021/07/26	4	36.55	10	37.02	36.23	-6	1,360	-0.44%
2021/07/22	0	0.00	2	38.09	38.11	-2	1,351	-0.15%
2021/07/14	0	0.00	26	37.41	37.58	-26	1,420	-1.83%
2021/07/05	1	37.45	0	0.00	37.46	1	1,450	0.07%
2021/07/02	1	37.74	0	0.00	37.70	1	1,448	0.07%
2021/06/29	26	38.27	1	38.27	38.37	25	1,457	1.71%
2021/06/28	1	38.53	0	0.00	38.53	1	1,476	0.07%
2021/06/24	0.5	38.02	0	0.00	38.10	0.5	1,478	0.03%
2021/06/21	0	0.00	1	37.44	37.46	-1	1,503	-0.07%
2021/06/18	2	37.54	0	0.00	37.60	2	1,504	0.13%
2021/06/11	5	39.10	0	0.00	39.02	5	1,477	0.34%
2021/06/02	0	0.00	1	39.36	39.35	-1	1,569	-0.06%
2021/06/01	5	39.49	0	0.00	39.53	5	1,578	0.32%
2021/05/28	1	39.88	2	39.97	39.95	-1	1,579	-0.06%
2021/05/27	2	39.65	0	0.00	39.70	2	1,572	0.13%
2021/05/26	0	0.00	1.1	39.87	39.60	-1.1	1,587	-0.07%
2021/04/23	0	0.00	1	38.11	37.99	-1	1,727	-0.06%
2021/04/20	0	0.00	1	38.13	38.21	-1	1,757	-0.06%
2021/04/16	0	0.00	6	37.30	37.38	-6	1,774	-0.34%
2021/04/15	1	37.04	0	0.00	37.14	1	1,790	0.06%
2021/04/14	3	37.50	0	0.00	37.52	3	1,805	0.17%
2021/04/13	1	37.69	0	0.00	37.38	1	1,838	0.05%
2021/04/12	5	37.67	0	0.00	37.75	5	1,861	0.27%
2021/04/08	0	0.00	1	38.66	38.65	-1	1,903	-0.05%
2021/04/07	1	38.33	0	0.00	38.35	1	1,916	0.05%
2021/04/06	6	38.60	0	0.00	38.60	6	1,915	0.31%
2021/03/25	2	37.53	0	0.00	37.70	2	1,896	0.11%
2021/03/11	1	38.67	0	0.00	38.62	1	1,910	0.05%
2021/03/10	1	38.00	72	38.02	38.00	-71	1,919	-3.70%
2021/03/09	3	37.89	0	0.00	38.32	3	1,901	0.16%
2021/03/05	1	39.00	0	0.00	39.05	1	1,866	0.05%
2021/02/25	1	40.89	0	0.00	40.85	1	1,863	0.05%
2021/02/24	0	0.00	0.7	40.51	40.57	-0.7	1,888	-0.04%
2021/02/02	1	39.63	1	39.99	40.00	0	1,872	0.00%
2021/01/28	3	39.88	0	0.00	39.86	3	1,952	0.15%
2021/01/25	2	40.89	2.1	41.11	41.20	-0.1	1,967	-0.01%
2021/01/20	1	40.50	0	0.00	40.30	1	2,009	0.05%
2021/01/18	1	40.24	1	40.77	40.77	0	2,006	0.00%
2021/01/15	0	0.00	0.2	40.15	40.18	-0.2	2,003	-0.01%
2021/01/13	0.2	41.28	0	0.00	41.25	0.2	2,026	0.01%
2021/01/12	0	0.00	1	39.99	40.59	-1	2,010	-0.05%
2021/01/08	0.2	40.65	1	40.30	40.41	-0.8	2,043	-0.04%
2021/01/07	0.3	40.00	0	0.00	40.15	0.3	2,038	0.01%
2021/01/05	0	0.00	0.5	39.00	39.26	-0.5	2,021	-0.02%
2020/12/31	1.5	38.46	2	38.15	38.31	-0.5	1,993	-0.03%
2020/12/29	1	37.50	0	0.00	37.40	1	1,971	0.05%
2020/12/21	0	0.00	1	37.50	37.35	-1	1,984	-0.05%
2020/12/17	0.5	37.25	0	0.00	37.38	0.5	2,126	0.02%
2020/12/09	0	0.00	1	37.31	37.31	-1	2,365	-0.04%
2020/12/08	1	37.42	0	0.00	37.52	1	2,365	0.04%
2020/12/04	0.1	37.58	0	0.00	37.73	0.1	2,402	0.00%
2020/12/02	1	37.95	0	0.00	38.11	1	2,453	0.04%
2020/11/23	0	0.00	100	37.15	37.44	-100	2,521	-3.97%
2020/11/20	0	0.00	1	36.67	36.61	-1	2,503	-0.04%
2020/11/10	8	36.75	1	36.71	36.76	7	2,670	0.26%
2020/11/09	0	0.00	2	36.48	36.88	-2	2,677	-0.07%
2020/10/27	0.4	34.44	0	0.00	34.58	0.4	2,803	0.01%
2020/10/23	0	0.00	1	35.75	35.65	-1	2,820	-0.04%
2020/10/19	0	0.00	266	35.97	35.50	-266	2,884	-9.22%	大賣/鉅額交易
2020/10/13	0	0.00	7	35.38	35.43	-7	2,982	-0.23%
2020/10/12	0	0.00	2	35.02	35.50	-2	3,006	-0.07%
2020/09/25	0	0.00	1	34.31	34.10	-1	3,687	-0.03%
2020/09/18	0	0.00	2	35.24	35.34	-2	3,711	-0.05%
2020/09/10	1	34.54	0	0.00	34.60	1	3,524	0.03%
2020/09/07	0	0.00	200	35.28	35.24	-200	3,448	-5.80%	大賣/鉅額交易
2020/09/03	1	35.90	0	0.00	35.85	1	3,436	0.03%
2020/08/31	1	35.65	1	36.18	36.00	0	3,428	0.00%
2020/08/28	0	0.00	1	35.18	35.20	-1	3,384	-0.03%
2020/08/27	0	0.00	8	34.75	34.79	-8	3,384	-0.24%
2020/08/25	2	34.97	1	34.94	34.94	1	3,409	0.03%
2020/08/20	0	0.00	2	34.53	34.55	-2	3,364	-0.06%
2020/08/18	2	35.55	0	0.00	35.49	2	3,331	0.06%
2020/08/17	1	35.35	0	0.00	35.55	1	3,294	0.03%
2020/08/12	0	0.00	2	33.80	33.70	-2	3,213	-0.06%
2020/08/11	0	0.00	1	34.77	34.82	-1	3,209	-0.03%
2020/08/10	1	34.00	1	34.25	34.52	0	3,169	0.00%
2020/08/04	0	0.00	1	34.45	34.42	-1	3,020	-0.03%
2020/08/03	0	0.00	1	34.15	34.15	-1	3,008	-0.03%
2020/07/31	1	33.37	0	0.00	33.61	1	2,966	0.03%
2020/07/27	0	0.00	3	32.83	32.79	-3	2,991	-0.10%
2020/07/24	1.5	33.50	0	0.00	33.03	1.5	2,990	0.05%
2020/07/23	1	34.00	0	0.00	33.93	1	2,941	0.03%
2020/07/20	3	33.89	0	0.00	34.08	3	2,836	0.11%
2020/07/16	1	34.60	6	33.80	33.43	-5	2,799	-0.18%
2020/07/15	1	34.60	4	34.99	34.67	-3	2,764	-0.11%
2020/07/13	0	0.00	1	34.95	35.30	-1	2,721	-0.04%
2020/07/09	1	35.23	10	35.06	35.42	-9	2,639	-0.34%
2020/07/08	1.5	34.53	0	0.00	34.50	1.5	2,539	0.06%
2020/07/07	2	34.74	3	34.80	34.84	-1	2,425	-0.04%
2020/07/06	1	33.41	2	33.25	33.69	-1	2,318	-0.04%
2020/07/03	0	0.00	1	31.25	31.68	-1	2,182	-0.05%
2020/07/02	0	0.00	2	30.88	31.10	-2	2,114	-0.09%
2020/07/01	0	0.00	2	30.38	30.43	-2	2,073	-0.10%
2020/06/30	0	0.00	1	29.81	29.96	-1	2,037	-0.05%
2020/06/19	0	0.00	3	29.45	29.52	-3	2,070	-0.14%
2020/06/16	0	0.00	15	29.16	29.19	-15	2,104	-0.71%
2020/06/12	0	0.00	1	28.84	29.12	-1	2,147	-0.05%
2020/06/11	1	29.25	0	0.00	29.23	1	2,163	0.05%
2020/06/09	0	0.00	2	29.65	29.69	-2	2,230	-0.09%
2020/06/08	0	0.00	3	29.58	29.41	-3	2,291	-0.13%
2020/06/03	0	0.00	4	29.51	29.45	-4	2,307	-0.17%
2020/06/01	0	0.00	7	28.98	29.18	-7	2,385	-0.29%
2020/05/22	0.5	28.40	0	0.00	28.33	0.5	2,623	0.02%
2020/05/19	1	29.12	4	29.17	29.17	-3	2,773	-0.11%
2020/05/13	0.5	29.05	0.4	29.05	29.05	0.1	2,845	0.00%
2020/03/24	0	0.00	0.1	29.48	27.24	-0.1	3,073	0.00%
2020/03/18	0	0.00	1	28.40	28.22	-1	3,032	-0.03%
2020/03/17	1	27.80	0	0.00	28.35	1	3,014	0.03%
2020/03/13	0	0.00	2.3	28.70	29.65	-2.3	2,960	-0.08%
2020/03/09	5	30.28	0	0.00	30.08	5	2,797	0.18%
2020/03/02	0	0.00	1	29.82	30.55	-1	2,704	-0.04%
2020/02/18	1	30.58	0	0.00	30.47	1	2,327	0.04%
2020/02/13	1	30.23	0	0.00	29.94	1	2,282	0.04%
2020/02/12	5	30.01	0	0.00	30.06	5	2,274	0.22%
2020/02/11	0	0.00	1	30.00	29.98	-1	2,257	-0.04%
2020/02/07	5	29.50	91	29.47	29.41	-86	2,173	-3.96%
2020/02/06	1	29.20	0	0.00	29.49	1	2,183	0.05%
2020/02/05	0	0.00	1	28.91	29.09	-1	2,158	-0.05%
2020/02/04	3	28.17	3	28.74	28.74	0	2,121	0.00%
2020/02/03	3	27.89	10	27.95	28.32	-7	2,066	-0.34%
2020/01/31	0	0.00	2	28.65	28.74	-2	2,014	-0.10%
2020/01/30	1	28.88	5	28.65	28.60	-4	2,001	-0.20%
2020/01/15	2	32.02	0	0.00	31.87	2	1,902	0.11%
2020/01/09	1	32.02	0	0.00	32.06	1	1,869	0.05%
2020/01/08	2	31.90	0	0.00	31.84	2	1,897	0.11%
2020/01/02	6	32.19	0	0.00	32.13	6	1,872	0.32%
2019/12/31	2	31.70	1	31.65	31.59	1	1,857	0.05%
2019/12/30	1	31.65	0	0.00	31.68	1	1,856	0.05%
2019/12/17	1	31.20	6	31.36	31.69	-5	1,837	-0.27%
2019/12/13	0	0.00	6	31.14	31.13	-6	1,870	-0.32%
2019/12/06	0	0.00	3	30.56	30.55	-3	1,941	-0.15%
2019/12/05	0	0.00	43	30.22	30.32	-43	1,953	-2.20%
2019/11/26	0	0.00	3	30.86	30.79	-3	2,053	-0.15%
2019/11/22	3	30.72	0	0.00	30.60	3	2,055	0.15%
2019/11/13	0	0.00	15	30.87	30.83	-15	2,039	-0.74%
2019/11/08	0	0.00	3	31.67	31.62	-3	2,044	-0.15%
2019/11/05	0	0.00	10	31.61	31.74	-10	2,057	-0.49%
2019/11/04	0	0.00	6	31.29	31.33	-6	2,084	-0.29%
2019/11/01	0	0.00	6	30.95	30.96	-6	2,106	-0.28%
2019/10/28	0	0.00	6	30.98	31.00	-6	2,135	-0.28%
2019/10/24	0	0.00	1	30.76	30.52	-1	2,128	-0.05%
2019/10/23	0	0.00	4	30.68	30.66	-4	2,128	-0.19%
2019/10/21	0	0.00	11	30.65	30.63	-11	2,139	-0.51%
2019/10/17	5	31.11	0	0.00	30.99	5	2,160	0.23%
2019/10/15	5	31.35	0	0.00	31.34	5	2,124	0.24%
2019/10/14	0	0.00	13	31.56	31.48	-13	2,127	-0.61%
2019/10/08	0	0.00	6	30.74	30.76	-6	2,129	-0.28%
2019/10/01	1	30.64	0	0.00	30.67	1	2,197	0.05%
2019/09/24	0	0.00	3	31.28	31.23	-3	2,293	-0.13%
2019/09/23	1	30.94	0	0.00	30.95	1	2,313	0.04%
2019/09/19	1	31.25	0	0.00	31.26	1	2,338	0.04%
2019/09/17	1	31.75	0	0.00	31.55	1	2,309	0.04%
2019/09/11	3	31.76	0	0.00	31.87	3	2,398	0.13%
2019/09/10	6	31.84	0	0.00	31.81	6	2,394	0.25%
2019/09/09	1	31.86	5	32.06	31.89	-4	2,386	-0.17%
2019/09/06	5	31.67	0	0.00	31.67	5	2,370	0.21%
2019/09/05	0	0.00	16	31.78	31.81	-16	2,387	-0.67%
2019/08/27	0	0.00	3	30.92	30.85	-3	2,388	-0.13%
2019/08/26	0	0.00	2	30.51	30.57	-2	2,388	-0.08%
2019/08/23	0	0.00	3	31.14	31.12	-3	2,380	-0.13%
2019/08/20	0	0.00	1	31.07	31.07	-1	2,491	-0.04%
2019/08/19	0	0.00	4	30.87	30.94	-4	2,508	-0.16%
2019/08/16	0	0.00	3	30.55	30.57	-3	2,541	-0.12%
2019/08/14	0	0.00	3	30.28	30.23	-3	2,550	-0.12%
2019/08/06	1	29.85	0	0.00	29.98	1	2,724	0.04%
2019/08/05	2	30.72	0	0.00	30.60	2	2,757	0.07%
2019/08/02	2	30.88	0	0.00	31.05	2	2,794	0.07%
2019/08/01	2	31.78	1	31.80	31.65	1	2,812	0.04%
2019/07/31	10	32.06	0	0.00	31.99	10	2,849	0.35%
2019/07/30	0	0.00	10	32.28	32.21	-10	2,861	-0.35%
2019/07/29	0	0.00	3	32.15	32.10	-3	2,984	-0.10%
2019/07/26	0	0.00	4	32.04	32.07	-4	2,976	-0.13%
2019/07/25	5	31.94	0	0.00	31.98	5	2,968	0.17%
2019/07/24	3	31.86	5	31.95	31.84	-2	2,986	-0.07%
2019/07/23	6	31.61	0	0.00	31.56	6	2,996	0.20%
2019/07/22	0	0.00	6	31.80	31.70	-6	3,051	-0.20%
2019/07/12	0	0.00	2	31.69	31.75	-2	3,200	-0.06%
2019/07/08	1	31.68	0	0.00	31.69	1	3,375	0.03%
2019/07/02	0	0.00	2	32.60	32.55	-2	3,537	-0.06%
2019/06/28	0	0.00	15	31.70	31.77	-15	3,594	-0.42%
2019/06/21	20	32.00	0	0.00	31.89	20	3,710	0.54%
2019/06/20	16	31.52	7	31.91	31.77	9	3,723	0.24%
2019/06/19	4	31.08	0	0.00	31.28	4	3,714	0.11%
2019/06/18	0	0.00	3	30.63	30.60	-3	3,696	-0.08%
2019/06/12	0	0.00	1	30.65	30.66	-1	4,158	-0.02%
2019/05/17	94	30.17	0	0.00	30.13	94	5,517	1.70%
2019/05/13	2	30.05	0	0.00	29.87	2	5,557	0.04%
2019/05/09	3	29.95	0	0.00	29.88	3	5,501	0.05%
2019/05/07	10	30.84	7	30.91	30.49	3	5,443	0.06%
2019/05/06	1	30.49	1	30.60	30.43	0	5,458	0.00%
2019/05/02	30	32.49	0	0.00	32.48	30	5,357	0.56%
2019/04/29	0	0.00	15	32.75	32.79	-15	5,402	-0.28%
2019/04/22	0	0.00	15	34.08	33.37	-15	5,361	-0.28%
2019/04/19	0	0.00	0.1	33.87	33.87	-0.1	5,332	0.00%
2019/04/15	2	33.63	40	33.80	33.46	-38	5,204	-0.73%
2019/04/12	0	0.00	5	33.01	32.99	-5	5,180	-0.10%
2019/04/11	2	33.18	0	0.00	33.18	2	5,169	0.04%
2019/04/09	0	0.00	16	33.56	33.57	-16	5,120	-0.31%
2019/04/08	3	33.58	0	0.00	33.16	3	5,086	0.06%
2019/04/03	0	0.00	1	32.78	32.80	-1	4,974	-0.02%
2019/04/02	5	32.72	2	32.72	32.73	3	4,954	0.06%
2019/04/01	5	32.37	3	32.58	32.70	2	4,921	0.04%
2019/03/29	0	0.00	1	31.67	31.68	-1	4,822	-0.02%
2019/03/26	0	0.00	5	30.79	30.86	-5	4,852	-0.10%
2019/03/22	5	31.66	0	0.00	31.60	5	4,807	0.10%
2019/03/20	2	31.35	10	31.36	31.35	-8	4,737	-0.17%
2019/03/18	0	0.00	5	31.60	31.65	-5	4,397	-0.11%
2019/03/14	1	31.09	0	0.00	31.03	1	4,262	0.02%
2019/03/08	0	0.00	1	31.25	30.77	-1	4,123	-0.02%
2019/03/04	0	0.00	170	31.74	32.30	-170	3,700	-4.59%	大賣/鉅額交易
2019/02/27	1	31.35	1	31.16	31.46	0	3,545	0.00%
2019/02/26	35	31.24	4	31.27	31.31	31	3,484	0.89%
2019/02/25	2	30.37	0	0.00	30.81	2	3,295	0.06%
2019/02/20	1	28.87	1	28.88	28.80	0	3,135	0.00%
2019/02/19	2	28.82	4	28.89	28.52	-2	3,103	-0.06%
2019/01/28	0	0.00	1	27.05	27.07	-1	2,797	-0.04%
2019/01/25	0	0.00	1	26.75	27.11	-1	2,844	-0.04%
2019/01/21	0	0.00	3	26.97	26.85	-3	2,920	-0.10%
2019/01/10	1	25.87	0	0.00	25.96	1	3,248	0.03%
2019/01/09	2	26.06	0	0.00	26.10	2	3,295	0.06%
2019/01/04	0	0.00	1	25.44	25.39	-1	3,320	-0.03%
2018/12/26	2	25.22	0	0.00	25.03	2	3,406	0.06%
2018/12/21	1	25.28	6	25.52	25.32	-5	3,361	-0.15%
2018/12/20	1	25.70	0	0.00	25.50	1	3,357	0.03%
2018/12/06	0	0.00	2	26.70	26.67	-2	3,469	-0.06%
2018/12/03	3	27.15	0	0.00	27.11	3	3,473	0.09%
2018/11/30	2	26.27	0	0.00	26.17	2	3,420	0.06%
2018/11/23	5	26.42	0	0.00	26.39	5	3,456	0.14%
2018/11/21	5	26.76	0	0.00	26.67	5	3,471	0.14%
2018/11/20	0	0.00	2	27.10	26.82	-2	3,469	-0.06%
2018/11/19	10	27.11	1	27.10	27.10	9	3,438	0.26%
2018/11/15	1	26.79	0	0.00	26.83	1	3,409	0.03%
2018/11/14	5	26.77	0	0.00	26.79	5	3,435	0.15%
2018/11/09	10	26.38	0	0.00	26.39	10	3,515	0.28%
2018/11/05	1	27.00	0	0.00	27.01	1	3,591	0.03%
2018/11/02	10	26.92	0	0.00	27.18	10	3,603	0.28%
2018/10/31	0	0.00	1	26.28	26.35	-1	3,625	-0.03%
2018/10/30	1	25.68	0	0.00	26.30	1	3,654	0.03%
2018/10/29	1	26.05	0	0.00	25.99	1	3,695	0.03%
2018/10/26	0	0.00	2	26.40	26.48	-2	3,713	-0.05%
2018/10/23	0	0.00	2	27.04	26.86	-2	3,666	-0.05%
2018/10/22	2	27.27	2	27.12	27.35	0	3,649	0.00%
2018/10/18	1	25.73	0	0.00	25.64	1	3,482	0.03%
2018/10/17	2	26.12	0	0.00	25.79	2	3,480	0.06%
2018/10/15	1	26.47	0	0.00	26.25	1	3,481	0.03%
2018/10/11	2	26.63	1	26.42	26.19	1	3,469	0.03%
2018/09/25	0	0.00	2	28.19	28.05	-2	3,564	-0.06%
2018/09/21	1	28.09	0	0.00	28.20	1	3,575	0.03%
2018/09/20	0	0.00	4	27.72	27.53	-4	3,566	-0.11%
2018/09/19	0	0.00	8	27.23	27.60	-8	3,599	-0.22%
2018/09/14	0	0.00	4	27.10	27.05	-4	3,666	-0.11%
2018/09/12	3	26.58	0	0.00	26.58	3	3,682	0.08%
2018/09/05	1	27.45	0	0.00	27.50	1	3,842	0.03%
2018/08/28	0	0.00	10	28.09	28.01	-10	3,847	-0.26%
2018/08/23	2	27.06	0	0.00	27.25	2	3,859	0.05%
2018/08/21	5	27.17	0	0.00	27.35	5	3,919	0.13%
2018/08/17	2	26.85	0	0.00	26.72	2	3,931	0.05%
2018/08/16	2	27.02	0	0.00	27.02	2	3,911	0.05%
2018/08/15	1	26.90	2	27.05	26.94	-1	3,876	-0.03%
2018/08/14	3	27.42	0	0.00	27.36	3	3,849	0.08%
2018/08/06	0	0.00	3	27.14	27.24	-3	3,812	-0.08%
2018/08/03	0	0.00	14	27.53	27.48	-14	3,776	-0.37%
2018/08/02	4	27.71	0	0.00	27.48	4	3,721	0.11%
2018/07/31	1	28.71	0	0.00	28.67	1	3,722	0.03%
2018/07/30	1	28.68	0	0.00	28.70	1	3,718	0.03%
2018/07/27	10	28.88	0	0.00	28.73	10	3,698	0.27%
2018/07/24	4	29.16	0	0.00	29.13	4	3,682	0.11%
2018/07/23	3	28.36	1	28.37	28.66	2	3,640	0.05%
2018/07/16	3	28.39	1	28.64	28.27	2	3,713	0.05%
2018/07/12	0	0.00	3	28.30	28.56	-3	3,893	-0.08%
2018/07/11	3	27.88	0	0.00	27.89	3	3,935	0.08%
2018/07/10	2	28.52	0	0.00	28.30	2	3,989	0.05%
2018/07/06	0	0.00	1	27.51	27.79	-1	3,991	-0.03%
2018/07/05	3	27.75	0	0.00	27.48	3	4,000	0.07%
2018/07/04	3	27.59	0	0.00	27.70	3	4,011	0.07%
2018/07/03	6	27.21	0	0.00	27.46	6	4,048	0.15%
2018/07/02	7	28.16	1	28.60	27.98	6	4,017	0.15%
2018/06/29	3	28.45	0	0.00	28.54	3	4,024	0.07%
2018/06/27	3	28.71	0	0.00	28.39	3	4,004	0.07%
2018/06/26	12	28.99	0	0.00	29.01	12	4,049	0.30%
2018/06/22	6	29.80	0	0.00	29.90	6	4,053	0.15%
2018/06/21	6	30.09	0	0.00	30.09	6	4,125	0.15%
2018/06/20	1	29.80	0	0.00	30.02	1	4,231	0.02%
2018/06/19	13	30.34	0	0.00	30.29	13	4,201	0.31%
2018/06/11	1	30.91	2	31.02	30.95	-1	4,299	-0.02%
2018/06/08	2	31.01	0	0.00	30.95	2	4,298	0.05%
2018/06/04	1	31.20	0	0.00	31.18	1	4,332	0.02%
2018/05/31	2	30.95	0	0.00	31.20	2	4,340	0.05%
2018/05/30	5	30.91	0	0.00	30.85	5	4,347	0.12%
2018/05/29	2	31.42	0	0.00	31.27	2	4,315	0.05%
2018/05/28	1	31.52	0	0.00	31.55	1	4,310	0.02%
2018/05/25	4	31.52	0	0.00	31.59	4	4,298	0.09%
2018/05/23	3	32.05	0	0.00	31.81	3	4,316	0.07%
2018/05/22	6	32.17	0	0.00	32.08	6	4,319	0.14%
2018/05/21	0	0.00	2	32.43	32.42	-2	4,350	-0.05%
2018/05/18	2	31.90	0	0.00	31.88	2	4,336	0.05%
2018/05/17	5	31.95	0	0.00	31.92	5	4,491	0.11%
2018/05/16	1	32.13	24	32.06	32.16	-23	4,621	-0.50%
2018/05/15	1	32.07	21	32.08	32.03	-20	4,652	-0.43%
2018/05/14	20	32.05	35	32.10	32.11	-15	4,813	-0.31%
2018/05/11	3	32.00	0	0.00	31.88	3	4,843	0.06%
2018/05/09	2	31.72	0	0.00	31.76	2	4,919	0.04%
2018/05/03	0	0.00	3	30.77	30.80	-3	4,941	-0.06%
2018/05/02	0	0.00	2	30.82	30.83	-2	4,961	-0.04%
2018/04/27	6	30.93	0	0.00	30.64	6	5,065	0.12%
2018/04/26	1	31.02	0	0.00	31.03	1	5,023	0.02%
2018/04/24	0	0.00	1	31.23	31.50	-1	5,025	-0.02%
2018/04/20	3	30.90	0	0.00	30.82	3	5,115	0.06%
2018/04/19	1	31.21	0	0.00	31.26	1	5,111	0.02%
2018/04/18	5	30.75	0	0.00	30.65	5	5,082	0.10%
2018/04/16	19	31.56	5	31.48	31.21	14	4,909	0.29%
2018/04/13	2	31.73	0	0.00	31.78	2	4,841	0.04%
2018/04/12	3	31.87	4	31.82	31.87	-1	4,836	-0.02%
2018/04/11	5	32.01	19	32.07	32.01	-14	4,859	-0.29%
2018/04/10	1	31.40	0	0.00	31.50	1	4,828	0.02%
2018/04/03	4	31.25	0	0.00	31.18	4	4,794	0.08%
2018/03/31	1	31.56	0	0.00	31.53	1	4,821	0.02%
2018/03/29	6	31.03	0	0.00	31.17	6	4,901	0.12%
2018/03/28	3	31.41	0	0.00	31.20	3	4,884	0.06%
2018/03/27	6	31.70	0	0.00	31.69	6	4,916	0.12%
2018/03/26	43	31.23	0	0.00	31.11	43	4,954	0.87%
2018/03/23	41	31.29	0	0.00	31.26	41	4,914	0.83%
2018/03/22	6	32.47	0	0.00	32.29	6	4,812	0.12%
2018/03/21	5	32.90	1	32.97	32.89	4	4,767	0.08%
2018/03/20	3	32.64	0	0.00	32.68	3	4,704	0.06%
2018/03/19	2	32.60	0	0.00	32.54	2	4,637	0.04%
2018/03/16	2	32.89	0	0.00	32.77	2	4,602	0.04%
2018/03/14	0	0.00	1	32.76	32.75	-1	4,541	-0.02%
2018/03/13	1	33.05	2	33.03	33.05	-1	4,551	-0.02%
2018/03/12	10	33.23	0	0.00	33.16	10	4,539	0.22%
2018/03/09	0	0.00	1	32.85	32.94	-1	4,572	-0.02%
2018/03/06	5	32.44	0	0.00	32.61	5	4,622	0.11%
2018/03/05	4	32.36	0	0.00	32.27	4	4,634	0.09%
2018/03/02	7	32.40	0	0.00	32.41	7	4,638	0.15%
2018/03/01	36	32.56	0	0.00	32.71	36	4,680	0.77%
2018/02/27	1	33.25	0	0.00	33.24	1	4,699	0.02%
2018/02/26	3	33.39	0	0.00	33.48	3	4,797	0.06%
2018/02/22	1	32.52	0	0.00	32.72	1	4,904	0.02%
2018/02/21	2	32.40	50	32.79	32.60	-48	5,059	-0.95%
2018/02/12	50	31.43	20	31.68	31.50	30	5,073	0.59%
2018/02/09	21	31.45	0	0.00	31.10	21	5,082	0.41%
2018/02/08	1	33.00	12	33.08	32.95	-11	5,000	-0.22%
2018/02/07	0	0.00	1	34.29	34.25	-1	4,974	-0.02%
2018/02/06	0	0.00	9	34.61	34.35	-9	4,932	-0.18%
2018/01/29	1	35.49	0	0.00	35.40	1	4,733	0.02%
2018/01/26	0	0.00	10	35.43	35.48	-10	4,747	-0.21%
2018/01/25	0	0.00	6	35.16	35.16	-6	4,701	-0.13%
2018/01/24	0	0.00	1	35.26	35.35	-1	4,743	-0.02%
2018/01/23	1	35.02	3	35.12	35.18	-2	4,678	-0.04%
2018/01/22	0	0.00	2	34.92	34.91	-2	4,698	-0.04%
2018/01/19	0	0.00	1	34.88	34.92	-1	4,717	-0.02%
2018/01/17	2	34.43	2	34.21	34.42	0	4,726	0.00%
2018/01/16	0	0.00	1	34.17	34.20	-1	4,588	-0.02%
2018/01/15	0	0.00	65	34.15	34.20	-65	4,578	-1.42%
2018/01/12	0	0.00	1	33.64	33.63	-1	4,578	-0.02%
2018/01/09	0	0.00	3	33.28	33.22	-3	4,669	-0.06%
2018/01/08	1	32.92	0	0.00	33.19	1	4,676	0.02%
2018/01/03	0	0.00	1	32.89	32.85	-1	4,646	-0.02%
2018/01/02	2	32.49	0	0.00	32.55	2	4,619	0.04%