國泰20年美債 (00687B)-合庫-自強券商分點個股進出

台股 » 個股 » 國泰20年美債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰20年美債

(00687B)

可現股當沖

股價
31.65
漲跌
▲0.14
漲幅
+0.44%
成交量
56,653張
產業
上櫃
215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20年美債 (00687B)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/12/03	6.4	31.65	15	31.67	31.65	-8.7	81,116	-0.01%
2024/12/02	4	31.39	6.3	31.45	31.51	-2.3	81,793	0.00%
2024/11/29	8	31.25	7	31.23	31.28	1	82,135	0.00%
2024/11/28	4	31.17	129	31.10	31.17	-125	82,719	-0.15%	大賣/鉅額交易
2024/11/27	0	0.00	6.3	30.93	30.95	-6.3	83,066	-0.01%
2024/11/26	1.3	30.93	55	30.95	30.90	-53.8	83,188	-0.06%
2024/11/25	0.3	30.58	2	30.62	30.58	-1.7	83,299	0.00%
2024/11/22	3.9	30.37	4	30.39	30.42	-0.1	84,380	0.00%
2024/11/21	11.2	30.43	10	30.44	30.43	1.2	85,484	0.00%
2024/11/20	11.6	30.30	642	30.30	30.29	-630.4	86,308	-0.73%	大賣/鉅額交易
2024/11/19	5.4	30.28	0.5	30.29	30.28	4.9	87,122	0.01%
2024/11/18	4.1	30.26	6	30.26	30.25	-2	88,218	0.00%
2024/11/15	2.3	30.36	41.5	30.37	30.29	-39.2	90,399	-0.04%
2024/11/14	78.8	30.14	21	30.15	30.18	57.8	92,600	0.06%
2024/11/13	102.5	30.42	1	30.48	30.44	101.5	94,813	0.11%	大買/鉅額交易
2024/11/12	11.6	30.91	58	30.83	30.94	-46.4	95,713	-0.05%
2024/11/11	6.2	30.53	13	30.55	30.61	-6.8	95,206	-0.01%
2024/11/08	12.2	30.30	10	30.29	30.31	2.2	95,538	0.00%
2024/11/07	19.7	30.14	0	0.00	30.11	19.7	96,769	0.02%
2024/11/06	786.5	30.14	9	30.04	30.16	777.5	96,864	0.80%	大買/鉅額交易
2024/11/05	8	30.45	8	30.48	30.50	0	94,994	0.00%
2024/11/04	114.7	30.23	0	0.00	30.23	114.7	100,240	0.11%	大買/鉅額交易
2024/11/01	36.5	30.49	52	30.50	30.54	-15.6	102,845	-0.02%
2024/10/30	6.3	30.46	0	0.00	30.45	6.3	103,587	0.01%
2024/10/29	76.3	30.36	1	30.36	30.38	75.3	104,205	0.07%
2024/10/28	192.7	30.32	24	30.33	30.29	168.7	104,486	0.16%	大買/鉅額交易
2024/10/25	342.4	30.66	9	30.70	30.78	333.4	103,753	0.32%	大買/鉅額交易
2024/10/24	267	30.42	1	30.42	30.48	266	103,613	0.26%	大買/鉅額交易
2024/10/23	53.7	30.37	1	30.35	30.35	52.7	103,547	0.05%
2024/10/22	369.8	30.45	22	30.38	30.35	347.8	102,718	0.34%	大買/鉅額交易
2024/10/21	166.1	30.95	11	30.93	30.91	155.1	100,823	0.15%	大買/鉅額交易
2024/10/18	126.1	31.04	20	31.04	31.03	106.1	100,327	0.11%	大買/鉅額交易
2024/10/17	21.5	31.52	35	31.50	31.47	-13.6	99,374	-0.01%
2024/10/16	240.4	31.44	15	31.46	31.45	225.4	99,317	0.23%	大買/鉅額交易
2024/10/15	72.6	31.12	21	31.12	31.12	51.6	98,875	0.05%
2024/10/14	73.4	31.01	5	30.99	30.99	68.4	98,399	0.07%
2024/10/11	77.1	31.24	3	31.27	31.21	74.1	97,753	0.08%
2024/10/09	85.1	31.51	19	31.48	31.43	66.1	97,287	0.07%
2024/10/08	135.2	31.49	8	31.46	31.53	127.2	96,656	0.13%	大買/鉅額交易
2024/10/07	106.6	31.72	35	31.74	31.73	71.6	95,524	0.07%	大買/
2024/10/04	94.3	31.95	0	0.00	31.93	94.3	94,409	0.10%
2024/10/01	61	32.10	7	32.13	32.10	54	93,833	0.06%
2024/09/30	42	31.98	4	31.95	31.98	38	93,493	0.04%
2024/09/27	95.8	31.98	274	31.97	31.99	-178.2	92,761	-0.19%	大賣/鉅額交易
2024/09/26	75.4	32.08	98	32.05	32.06	-22.6	91,875	-0.02%
2024/09/25	100.3	32.26	10	32.34	32.28	90.3	91,563	0.10%
2024/09/24	53	32.41	7	32.45	32.37	46	90,828	0.05%
2024/09/23	581.9	32.43	516.5	32.42	32.42	65.4	90,464	0.07%	大買/大賣/
2024/09/20	70	32.61	27	32.59	32.61	43	89,650	0.05%
2024/09/19	175.4	32.76	112	32.75	32.73	63.4	88,616	0.07%	大買/大賣/
2024/09/18	68.2	33.13	23	33.14	33.17	45.2	86,705	0.05%
2024/09/16	111.1	33.43	14	33.40	33.43	97.1	85,779	0.11%	大買/
2024/09/13	97	33.53	65	33.53	33.53	32	84,691	0.04%
2024/09/12	196.1	33.58	85	33.55	33.59	111.1	83,870	0.13%	大買/鉅額交易
2024/09/11	267	33.71	12	33.74	33.78	255	82,783	0.31%	大買/鉅額交易
2024/09/10	113	33.39	13.3	33.39	33.46	99.7	81,570	0.12%	大買/
2024/09/09	22.1	33.06	76	33.04	33.08	-53.9	80,920	-0.07%
2024/09/06	62.5	33.16	17	33.14	33.18	45.5	80,288	0.06%
2024/09/05	90	32.99	61	33.00	33.00	29	79,161	0.04%
2024/09/04	16	32.71	9	32.72	32.74	7	79,422	0.01%
2024/09/03	30	32.29	8	32.30	32.28	22	78,282	0.03%
2024/09/02	101.5	32.19	0	0.00	32.22	101.5	77,542	0.13%	大買/鉅額交易
2024/08/30	88	32.33	13	32.36	32.37	75	77,166	0.10%
2024/08/29	84.2	32.46	1	32.47	32.42	83.2	76,832	0.11%
2024/08/28	9	32.48	1	32.48	32.51	8	76,222	0.01%
2024/08/27	90	32.49	0	0.00	32.47	90	75,922	0.12%
2024/08/26	122	32.53	0	0.00	32.55	122	75,467	0.16%	大買/鉅額交易
2024/08/23	238.8	32.52	0	0.00	32.53	238.8	75,189	0.32%	大買/鉅額交易
2024/08/22	141	32.65	5	32.65	32.72	136	74,045	0.18%	大買/鉅額交易
2024/08/21	36.5	32.68	1.4	32.67	32.71	35.1	73,169	0.05%
2024/08/20	58.2	32.38	1	32.35	32.35	57.2	72,158	0.08%
2024/08/19	154.2	32.45	0	0.00	32.43	154.2	71,054	0.22%	大買/鉅額交易
2024/08/16	217.6	32.64	0	0.00	32.63	217.6	68,722	0.32%	大買/鉅額交易
2024/08/15	88.6	32.85	8	32.79	32.87	80.6	66,218	0.12%
2024/08/14	215	32.65	6	32.62	32.69	209	63,628	0.33%	大買/鉅額交易
2024/08/13	17	32.49	0	0.00	32.45	17	62,395	0.03%
2024/08/12	25	32.45	3	32.39	32.45	22	62,293	0.04%
2024/08/09	58.7	32.15	27	32.11	32.16	31.7	61,435	0.05%
2024/08/08	5.4	32.50	54	32.51	32.50	-48.6	59,623	-0.08%
2024/08/07	32.8	32.80	84	32.80	32.78	-51.2	58,779	-0.09%
2024/08/06	46	33.12	370.7	33.07	33.18	-324.7	57,260	-0.57%	大賣/鉅額交易
2024/08/05	207.5	33.49	91	33.41	33.40	116.5	51,835	0.22%	大買/鉅額交易
2024/08/02	79.5	32.63	19	32.62	32.62	60.5	48,544	0.12%
2024/08/01	108.5	32.19	100	32.21	32.17	8.5	47,708	0.02%	大買/
2024/07/31	58	31.85	21	31.83	31.84	37	47,058	0.08%
2024/07/30	99	31.73	10	31.76	31.71	89	46,850	0.19%
2024/07/29	3.5	31.63	34	31.57	31.62	-30.5	46,715	-0.07%
2024/07/26	22	31.37	63	31.31	31.34	-41	46,595	-0.09%
2024/07/23	10	31.48	4	31.49	31.51	6	46,437	0.01%
2024/07/22	63	31.59	293	31.62	31.64	-230	46,633	-0.49%	大賣/鉅額交易
2024/07/19	15	31.58	276	31.60	31.59	-261	46,381	-0.56%	大賣/鉅額交易
2024/07/18	24	31.62	145	31.62	31.62	-121	46,252	-0.26%	大賣/鉅額交易
2024/07/17	29	31.68	0	0.00	31.67	29	46,003	0.06%
2024/07/16	3.2	31.36	0	0.00	31.39	3.2	46,052	0.01%
2024/07/15	13	31.25	46	31.26	31.29	-33	46,978	-0.07%
2024/07/12	15	31.33	13	31.30	31.40	2	46,761	0.00%
2024/07/11	31	31.09	7	31.12	31.07	24	46,807	0.05%
2024/07/10	26	31.07	0	0.00	31.07	26	47,108	0.06%
2024/07/09	5	31.12	12	31.14	31.15	-7	47,342	-0.01%
2024/07/08	115.4	30.91	54	30.91	30.88	61.4	47,925	0.13%	大買/
2024/07/05	27	30.68	4	30.72	30.74	23	49,105	0.05%
2024/07/04	10	30.79	20	30.83	30.77	-10	48,840	-0.02%
2024/07/03	23.1	30.60	7.6	30.65	30.63	15.5	48,770	0.03%
2024/07/02	104.5	30.48	0	0.00	30.52	104.5	49,474	0.21%	大買/鉅額交易
2024/07/01	195.1	30.67	4	30.69	30.71	191.1	49,236	0.39%	大買/鉅額交易
2024/06/28	23.6	31.15	0	0.00	31.17	23.6	48,647	0.05%
2024/06/27	70.5	31.16	7	31.14	31.15	63.5	48,610	0.13%
2024/06/26	28	31.45	11	31.43	31.47	17	47,815	0.04%
2024/06/25	17	31.48	53	31.48	31.51	-36	48,022	-0.07%
2024/06/24	23.5	31.33	42	31.32	31.32	-18.5	47,812	-0.04%
2024/06/21	64	31.26	25	31.25	31.25	39	47,802	0.08%
2024/06/20	87	31.43	6	31.43	31.37	81	48,035	0.17%
2024/06/19	107	31.88	56	31.87	31.90	51	47,706	0.11%	大買/
2024/06/18	103.5	31.66	37.9	31.67	31.67	65.6	47,906	0.14%	大買/
2024/06/17	79.5	31.71	63	31.72	31.71	16.5	47,643	0.03%
2024/06/14	28	31.57	46	31.56	31.55	-18	47,748	-0.04%
2024/06/13	32	31.15	3	31.16	31.15	29	47,667	0.06%
2024/06/12	63	30.93	22	30.94	30.98	41	48,287	0.08%
2024/06/11	173.3	30.79	24	30.80	30.74	149.3	48,531	0.31%	大買/鉅額交易
2024/06/07	295.5	31.31	3	31.29	31.31	292.5	47,760	0.61%	大買/鉅額交易
2024/06/06	111	31.32	20	31.28	31.28	91	47,840	0.19%	大買/
2024/06/05	19	31.16	10	31.13	31.12	9	47,957	0.02%
2024/06/04	5	30.80	24	30.78	30.81	-19	47,870	-0.04%
2024/06/03	3.1	30.44	0.1	30.38	30.44	3	48,327	0.01%
2024/05/31	1	30.27	81	30.27	30.28	-80	48,687	-0.16%
2024/05/30	129.1	29.93	61	29.98	29.99	68.1	48,993	0.14%	大買/
2024/05/29	80.5	30.10	5	30.11	30.11	75.5	49,455	0.15%
2024/05/28	21.1	30.44	0	0.00	30.45	21.1	49,231	0.04%
2024/05/27	1	30.51	4	30.52	30.51	-3	49,880	-0.01%
2024/05/24	11.1	30.54	0	0.00	30.51	11.1	50,501	0.02%
2024/05/23	20	30.65	0	0.00	30.63	20	51,199	0.04%
2024/05/22	2	30.66	1	30.66	30.63	1	51,431	0.00%
2024/05/21	16	30.53	0	0.00	30.56	16	51,948	0.03%
2024/05/20	17	30.61	0	0.00	30.60	17	52,150	0.03%
2024/05/17	1	30.78	5	30.76	30.76	-4	52,480	-0.01%
2024/05/16	6	30.82	124.1	30.80	30.82	-118.1	53,014	-0.22%	大賣/鉅額交易
2024/05/15	8	30.47	4	30.44	30.44	4	53,706	0.01%
2024/05/14	16	30.40	1	30.40	30.40	15	55,610	0.03%
2024/05/13	7	30.37	0	0.00	30.37	7	56,986	0.01%
2024/05/10	17	30.51	17	30.53	30.48	0	57,718	0.00%
2024/05/09	33.5	30.26	0	0.00	30.28	33.5	58,439	0.06%
2024/05/08	9	30.47	1	30.48	30.44	8	59,024	0.01%
2024/05/07	6	30.32	49.1	30.26	30.39	-43.1	59,587	-0.07%
2024/05/06	6	30.11	12	30.12	30.12	-6	60,102	-0.01%
2024/05/03	52	29.90	0	0.00	29.87	52	60,286	0.09%
2024/05/02	11	29.90	6	29.90	29.93	5	61,189	0.01%
2024/04/30	2	29.98	0	0.00	29.99	2	61,587	0.00%
2024/04/29	3	29.84	0	0.00	29.82	3	61,881	0.00%
2024/04/26	24	29.61	0	0.00	29.64	24	62,155	0.04%
2024/04/25	45.3	29.77	52	29.75	29.74	-6.7	62,780	-0.01%
2024/04/24	17.1	29.90	4	29.91	29.91	13.1	62,732	0.02%
2024/04/23	4	30.06	1	30.08	30.06	3	62,703	0.00%
2024/04/22	31	29.89	10	29.87	29.91	21	63,000	0.03%
2024/04/19	55	30.20	27	30.27	30.19	28	62,871	0.04%
2024/04/18	41	29.93	4.1	29.93	29.91	36.9	61,794	0.06%
2024/04/17	41.9	29.71	58	29.71	29.72	-16.1	61,668	-0.03%
2024/04/16	49.2	29.90	13.1	29.91	29.91	36.1	61,526	0.06%
2024/04/15	9.8	30.06	0	0.00	30.04	9.8	60,927	0.02%
2024/04/12	98.9	29.97	0	0.00	29.99	98.9	61,168	0.16%
2024/04/11	82.2	30.06	1	30.01	30.09	81.2	60,795	0.13%
2024/04/10	6.4	30.53	330	30.56	30.54	-323.6	59,466	-0.54%	大賣/鉅額交易
2024/04/09	113	30.35	1	30.41	30.40	112	59,537	0.19%	大買/鉅額交易
2024/04/08	83	30.31	11	30.32	30.28	72	59,842	0.12%
2024/04/03	68	30.57	6	30.62	30.56	62	58,926	0.11%
2024/04/02	400.5	30.81	9	30.79	30.77	391.5	58,574	0.67%	大買/鉅額交易
2024/04/01	25	31.10	17	31.12	31.13	8	57,990	0.01%
2024/03/29	16	31.17	4	31.17	31.17	12	57,954	0.02%
2024/03/28	18	31.14	2.9	31.14	31.15	15.1	58,284	0.03%
2024/03/27	10	30.94	13	30.95	30.95	-3	58,751	-0.01%
2024/03/26	35	30.79	26.5	30.79	30.86	8.5	59,387	0.01%
2024/03/25	90.1	30.95	0	0.00	30.89	90.1	59,904	0.15%
2024/03/22	30.5	30.73	2	30.74	30.80	28.5	60,406	0.05%
2024/03/21	63.2	30.51	25	30.50	30.51	38.2	60,875	0.06%
2024/03/20	11	30.53	5	30.52	30.58	6	61,696	0.01%
2024/03/19	101.7	30.43	35	30.46	30.50	66.7	62,407	0.11%	大買/
2024/03/18	73.3	30.55	0	0.00	30.53	73.3	61,786	0.12%
2024/03/15	67.1	30.83	22	30.86	30.88	45.1	61,896	0.07%
2024/03/14	31.3	31.13	53	31.16	31.11	-21.7	61,124	-0.04%
2024/03/13	41.2	31.24	86	31.24	31.25	-44.8	61,311	-0.07%
2024/03/12	59	31.46	22	31.46	31.47	37	61,555	0.06%
2024/03/11	54	31.54	35	31.54	31.55	19	61,675	0.03%
2024/03/08	28	31.51	17	31.51	31.56	11	61,366	0.02%
2024/03/07	40	31.51	2	31.52	31.52	38	60,926	0.06%
2024/03/06	426	31.30	0.1	31.33	31.32	425.9	60,102	0.71%	大買/鉅額交易
2024/03/05	138	30.97	0	0.00	31.05	138	59,753	0.23%	大買/鉅額交易
2024/03/04	36	31.03	12	31.05	31.02	24	59,533	0.04%
2024/03/01	45	30.87	9	30.85	30.89	36	58,678	0.06%
2024/02/29	116	30.80	50	30.81	30.74	66	58,276	0.11%	大買/
2024/02/27	88.5	30.89	13	30.86	30.84	75.5	57,624	0.13%
2024/02/26	164	31.04	8	30.99	31.01	156	56,979	0.27%	大買/鉅額交易
2024/02/23	59	30.48	84	30.48	30.50	-25	56,211	-0.04%
2024/02/22	17.7	30.45	1	30.44	30.49	16.7	55,850	0.03%
2024/02/21	89	30.53	5	30.53	30.54	84	55,514	0.15%
2024/02/20	26	30.43	3	30.42	30.50	23	55,426	0.04%
2024/02/19	105	30.44	101	30.42	30.45	4	55,316	0.01%	大買/大賣/
2024/02/16	190.2	30.52	100	30.51	30.50	90.2	54,965	0.16%	大買/
2024/02/15	235.5	30.55	1	30.56	30.62	234.5	53,762	0.44%	大買/鉅額交易
2024/02/05	88	31.21	3	31.20	31.21	85	51,844	0.16%
2024/02/02	124	31.63	11	31.63	31.70	113	50,707	0.22%	大買/鉅額交易
2024/02/01	26	31.48	28	31.46	31.49	-2	50,113	0.00%
2024/01/31	161	31.09	13	31.11	31.18	148	49,319	0.30%	大買/鉅額交易
2024/01/30	104	30.79	11	30.75	30.86	93	48,583	0.19%	大買/
2024/01/29	127	30.47	0	0.00	30.46	127	48,071	0.26%	大買/鉅額交易
2024/01/26	50	30.55	0	0.00	30.58	50	47,399	0.11%
2024/01/25	150	30.36	12	30.31	30.42	138	47,194	0.29%	大買/鉅額交易
2024/01/24	73	30.55	0	0.00	30.58	73	46,023	0.16%
2024/01/23	11	30.71	2	30.70	30.77	9	45,563	0.02%
2024/01/22	26	30.70	0	0.00	30.73	26	45,156	0.06%
2024/01/19	134.5	30.54	2	30.52	30.51	132.5	44,671	0.30%	大買/鉅額交易
2024/01/18	222	31.02	40	31.01	31.01	182	43,947	0.41%	大買/鉅額交易
2024/01/17	222	31.04	141	31.05	31.05	81	43,682	0.19%	大買/大賣/
2024/01/16	7	31.27	151	31.27	31.31	-144	43,772	-0.33%	大賣/鉅額交易
2024/01/15	14	31.30	0	0.00	31.39	14	43,756	0.03%
2024/01/12	57	31.20	0	0.00	31.22	57	43,666	0.13%
2024/01/11	19	31.08	0	0.00	31.09	19	44,211	0.04%
2024/01/10	9	31.15	10	31.14	31.12	-1	44,289	0.00%
2024/01/09	17	31.08	0	0.00	31.14	17	44,320	0.04%
2024/01/08	99.5	30.88	33	30.90	30.84	66.5	43,973	0.15%
2024/01/05	54	31.23	1	31.21	31.21	53	43,197	0.12%
2024/01/04	15	31.69	5	31.69	31.56	10	42,488	0.02%
2024/01/03	20	31.53	5	31.54	31.52	15	42,151	0.04%
2024/01/02	34	31.50	0	0.00	31.52	34	41,692	0.08%
2023/12/29	7	31.78	128	31.78	31.81	-121	40,944	-0.30%	大賣/鉅額交易
2023/12/28	1	31.88	44	31.88	31.88	-43	40,954	-0.10%
2023/12/27	55	31.75	5	31.77	31.78	50	40,396	0.12%
2023/12/26	10	31.88	1	31.90	31.83	9	39,896	0.02%
2023/12/25	69	31.84	3	31.82	31.80	66	39,537	0.17%
2023/12/22	29	31.96	1	31.91	31.95	28	39,114	0.07%
2023/12/21	16	32.30	4	32.32	32.29	12	38,474	0.03%
2023/12/20	13	32.19	0	0.00	32.20	13	37,630	0.03%
2023/12/19	129	32.13	4	32.10	32.12	125	37,296	0.34%	大買/鉅額交易
2023/12/18	6	32.17	7	32.18	32.28	-1	36,311	0.00%
2023/12/15	90.5	32.19	94	32.19	32.21	-3.5	34,713	-0.01%
2023/12/14	52	31.77	5	31.78	31.80	47	32,684	0.14%
2023/12/13	36	31.21	0	0.00	31.21	36	31,798	0.11%
2023/12/12	16.5	31.10	45	31.12	31.18	-28.5	31,408	-0.09%
2023/12/11	48	31.05	1	31.03	31.17	47	30,417	0.15%
2023/12/08	131.5	31.19	22	31.21	31.26	109.5	29,693	0.37%	大買/鉅額交易
2023/12/07	150.5	31.51	3	31.52	31.38	147.5	28,655	0.51%	大買/鉅額交易
2023/12/06	10	31.11	12	31.10	31.08	-2	27,609	-0.01%
2023/12/05	7.1	30.55	1	30.63	30.61	6.1	26,731	0.02%
2023/12/04	17	30.37	2.3	30.37	30.38	14.7	26,231	0.06%
2023/12/01	599	30.02	580	30.02	30.02	19	25,987	0.07%	大買/大賣/
2023/11/30	11	30.12	0	0.00	30.07	11	25,760	0.04%
2023/11/29	6	29.89	0	0.00	29.91	6	25,528	0.02%
2023/11/28	12	29.82	2	29.82	29.82	10	25,112	0.04%
2023/11/27	52.6	29.57	0	0.00	29.54	52.6	24,956	0.21%
2023/11/24	7	29.73	0	0.00	29.73	7	24,532	0.03%
2023/11/23	0	0.00	2	29.95	29.96	-2	24,279	-0.01%
2023/11/22	4	29.66	0	0.00	29.65	4	24,042	0.02%
2023/11/21	36	29.72	0	0.00	29.78	36	23,900	0.15%
2023/11/20	12	29.63	0	0.00	29.57	12	23,863	0.05%
2023/11/17	19.9	29.82	0	0.00	29.75	19.9	23,610	0.08%
2023/11/16	15	29.71	12	29.76	29.69	3	23,349	0.01%
2023/11/15	3	30.09	5	30.10	30.01	-2	23,104	-0.01%
2023/11/14	11	29.53	2	29.49	29.59	9	22,641	0.04%
2023/11/13	16	29.51	4	29.38	29.44	12	22,950	0.05%
2023/11/10	19.5	29.52	0	0.00	29.58	19.5	22,894	0.09%
2023/11/09	11	30.13	2	30.13	30.10	9	22,733	0.04%
2023/11/08	4	29.58	8	29.51	29.56	-4	22,594	-0.02%
2023/11/07	7	29.18	5	29.19	29.18	2	22,760	0.01%
2023/11/06	55	29.30	39.5	29.29	29.29	15.5	22,581	0.07%
2023/11/03	39	29.30	2	29.29	29.29	37	22,428	0.16%
2023/11/02	202	28.83	6	28.88	28.84	196	22,283	0.88%	大買/鉅額交易
2023/11/01	4	28.12	2	28.13	28.17	2	22,172	0.01%
2023/10/31	5	28.24	0	0.00	28.33	5	23,153	0.02%
2023/10/30	1.7	28.28	2	28.30	28.26	-0.3	23,421	0.00%
2023/10/27	2	28.40	0	0.00	28.41	2	23,514	0.01%
2023/10/26	28	28.00	0	0.00	27.99	28	23,448	0.12%
2023/10/25	23	28.61	5	28.63	28.55	18	23,630	0.08%
2023/10/24	39	28.35	10	28.33	28.36	29	23,416	0.12%
2023/10/23	16	27.75	100	27.73	27.76	-84	22,850	-0.37%
2023/10/20	35	27.97	0	0.00	27.98	35	22,356	0.16%
2023/10/19	34.4	28.25	0	0.00	28.18	34.4	21,967	0.16%
2023/10/18	7	28.91	0	0.00	28.87	7	21,120	0.03%
2023/10/17	66	29.08	0	0.00	28.99	66	20,798	0.32%
2023/10/16	0	0.00	12	29.38	29.44	-12	20,192	-0.06%
2023/10/13	7	29.18	0	0.00	29.27	7	20,229	0.03%
2023/10/12	2	29.76	3	29.76	29.74	-1	20,127	0.00%
2023/10/05	4	29.17	4	29.15	29.15	0	20,238	0.00%
2023/10/04	32	28.74	1	28.75	28.72	31	20,139	0.15%
2023/10/03	2	29.48	3	29.46	29.47	-1	19,839	-0.01%
2023/10/02	13	29.61	0	0.00	29.65	13	19,947	0.07%
2023/09/28	11	29.76	5	29.75	29.77	6	20,349	0.03%
2023/09/27	0.3	30.03	2	30.00	29.99	-1.7	20,139	-0.01%
2023/09/26	14	29.90	46	29.92	29.99	-32	20,235	-0.16%
2023/09/25	1	30.45	2	30.49	30.42	-1	19,744	-0.01%
2023/09/22	33	30.35	10	30.32	30.38	23	19,949	0.12%
2023/09/21	3	30.86	0	0.00	30.94	3	19,334	0.02%
2023/09/20	3	31.02	0	0.00	31.05	3	19,067	0.02%
2023/09/19	4	31.20	2	31.22	31.22	2	19,102	0.01%
2023/09/18	21	30.99	0	0.00	30.97	21	19,168	0.11%
2023/09/15	3	31.19	0	0.00	31.24	3	18,866	0.02%
2023/09/12	3	31.21	0	0.00	31.29	3	18,678	0.02%
2023/09/11	8	31.34	0	0.00	31.31	8	18,755	0.04%
2023/09/08	0	0.00	5	31.55	31.56	-5	18,830	-0.03%
2023/09/07	1	31.28	10	31.27	31.29	-9	19,038	-0.05%
2023/09/06	9	31.19	0	0.00	31.24	9	19,175	0.05%
2023/09/05	11	31.43	0	0.00	31.44	11	19,114	0.06%
2023/09/04	12.2	31.52	0	0.00	31.51	12.2	19,703	0.06%
2023/09/01	0	0.00	7	31.90	31.92	-7	19,602	-0.04%
2023/08/31	1	31.94	0	0.00	31.92	1	19,606	0.01%
2023/08/30	1	31.78	0	0.00	31.81	1	19,706	0.01%
2023/08/29	2	31.58	38	31.61	31.61	-36	19,729	-0.18%
2023/08/25	1	31.37	0	0.00	31.33	1	19,963	0.01%
2023/08/24	1	31.50	0	0.00	31.43	1	20,118	0.00%
2023/08/23	8	31.05	5	31.04	31.04	3	20,100	0.01%
2023/08/22	15	30.70	1	30.72	30.72	14	20,150	0.07%
2023/08/21	18	30.96	1	30.97	30.92	17	20,712	0.08%
2023/08/17	27	31.15	71	31.15	31.07	-44	21,528	-0.20%
2023/08/16	32	31.43	1	31.46	31.41	31	21,642	0.14%
2023/08/15	44	31.53	0	0.00	31.52	44	22,017	0.20%
2023/08/14	6	31.62	10	31.62	31.62	-4	22,130	-0.02%
2023/08/11	38	31.67	0	0.00	31.65	38	22,259	0.17%
2023/08/10	25	31.98	2	31.98	31.97	23	22,177	0.10%
2023/08/08	1	31.78	8	31.71	31.79	-7	22,166	-0.03%
2023/08/07	26	31.77	20	31.79	31.81	6	22,050	0.03%
2023/08/04	128	31.46	0	0.00	31.51	128	22,031	0.58%	大買/鉅額交易
2023/08/02	66	32.28	0	0.00	32.29	66	21,274	0.31%
2023/08/01	1	32.62	0	0.00	32.63	1	20,744	0.00%
2023/07/31	30	32.39	0	0.00	32.39	30	20,529	0.15%
2023/07/28	56.3	32.33	0	0.00	32.43	56.3	20,414	0.28%
2023/07/27	5.2	32.73	10	32.72	32.73	-4.8	19,743	-0.02%
2023/07/25	6	32.92	2	32.95	32.89	4	19,748	0.02%
2023/07/24	0	0.00	1	33.00	32.99	-1	19,659	-0.01%
2023/07/21	1	32.84	1	32.80	32.85	0	19,614	0.00%
2023/07/20	1	32.99	0	0.00	32.98	1	19,561	0.01%
2023/07/19	0	0.00	1	32.80	32.81	-1	19,386	-0.01%
2023/07/18	12	32.56	0	0.00	32.58	12	19,319	0.06%
2023/07/17	11	32.78	1	32.76	32.87	10	19,281	0.05%
2023/07/14	2	32.79	0	0.00	32.75	2	19,331	0.01%
2023/07/13	8	32.78	6	32.72	32.64	2	19,400	0.01%
2023/07/12	12	32.66	0	0.00	32.57	12	19,355	0.06%
2023/07/11	13	32.52	0	0.00	32.57	13	19,389	0.07%
2023/07/10	19	32.37	0	0.00	32.37	19	19,347	0.10%
2023/07/07	21	32.63	0	0.00	32.62	21	19,112	0.11%
2023/07/06	34	32.92	0	0.00	32.97	34	18,863	0.18%
2023/07/05	5	33.23	0	0.00	33.23	5	18,349	0.03%
2023/07/04	0	0.00	6	33.24	33.27	-6	18,287	-0.03%
2023/07/03	2	33.23	11	33.20	33.24	-9	18,018	-0.05%
2023/06/30	54	33.02	3	33.05	33.02	51	17,886	0.29%
2023/06/29	2	33.43	0	0.00	33.37	2	17,520	0.01%
2023/06/28	3	33.25	0	0.00	33.28	3	17,416	0.02%
2023/06/27	4	33.38	35	33.30	33.29	-31	17,352	-0.18%
2023/06/26	5	33.34	19	33.36	33.37	-14	17,246	-0.08%
2023/06/21	3	33.19	28	33.22	33.21	-25	17,080	-0.15%
2023/06/20	26	32.67	0	0.00	32.80	26	16,765	0.16%
2023/06/19	10	32.89	0	0.00	32.90	10	16,672	0.06%
2023/06/16	5.4	32.75	20	32.75	32.80	-14.7	16,553	-0.09%
2023/06/15	3.7	32.57	18	32.63	32.55	-14.4	16,359	-0.09%
2023/06/14	70	32.49	1	32.49	32.48	69	16,166	0.43%
2023/06/13	0	0.00	17	32.71	32.73	-17	15,844	-0.11%
2023/06/12	1	32.65	23	32.63	32.65	-22	15,554	-0.14%
2023/06/09	2	32.53	0	0.00	32.59	2	15,301	0.01%
2023/06/08	46	32.35	0	0.00	32.35	46	15,078	0.31%
2023/06/07	2	32.85	26	32.84	32.87	-24	14,307	-0.17%
2023/06/06	6	32.56	0	0.00	32.55	6	14,088	0.04%
2023/06/05	126	32.55	3	32.60	32.53	123	13,960	0.88%	大買/鉅額交易
2023/06/02	101.3	32.90	0	0.00	32.88	101.3	13,679	0.74%	大買/鉅額交易
2023/06/01	43	32.81	0	0.00	32.79	43	13,527	0.32%
2023/05/31	40	32.65	0	0.00	32.68	40	13,340	0.30%
2023/05/30	55	32.39	0	0.00	32.44	55	13,124	0.42%
2023/05/29	7.3	32.34	0	0.00	32.26	7.3	12,873	0.06%
2023/05/26	16	32.14	0	0.00	32.18	16	12,635	0.13%
2023/05/25	22	32.15	1	32.11	32.17	21	12,402	0.17%
2023/05/24	8	32.35	0	0.00	32.34	8	11,715	0.07%
2023/05/23	42	32.15	1	32.16	32.15	41	11,237	0.36%
2023/05/22	5	32.37	0	0.00	32.38	5	10,455	0.05%
2023/05/19	68	32.61	3	32.60	32.61	65	9,831	0.66%
2023/05/18	32	32.93	0	0.00	32.92	32	9,206	0.35%
2023/05/17	18	32.99	0	0.00	33.00	18	8,780	0.21%
2023/05/16	15.1	33.09	0	0.00	33.11	15.1	8,379	0.18%
2023/05/15	15	33.36	0	0.00	33.29	15	7,983	0.19%
2023/05/12	10	33.60	7	33.55	33.60	3	7,695	0.04%
2023/05/11	20	33.19	1	33.21	33.19	19	7,484	0.25%
2023/05/10	52	33.01	0	0.00	33.00	52	7,363	0.71%
2023/05/09	36	33.11	0	0.00	33.20	36	6,976	0.52%
2023/05/08	3	33.40	0	0.00	33.45	3	6,463	0.05%
2023/05/05	18	33.51	0	0.00	33.49	18	6,344	0.28%
2023/05/04	5	33.76	0	0.00	33.80	5	6,227	0.08%
2023/05/03	11	33.62	0	0.00	33.64	11	6,128	0.18%
2023/05/02	2.2	33.24	0	0.00	33.22	2.2	6,024	0.04%
2023/04/28	2	33.32	0	0.00	33.45	2	5,778	0.03%
2023/04/26	1	33.93	0	0.00	33.94	1	5,531	0.02%
2023/04/24	40	33.15	0	0.00	33.15	40	5,339	0.75%
2023/04/20	3	33.37	0	0.00	33.42	3	5,220	0.06%
2023/04/19	15	33.29	0	0.00	33.30	15	5,081	0.30%
2023/04/18	15	33.19	0	0.00	33.19	15	4,860	0.31%
2023/04/17	15	33.56	0	0.00	33.57	15	4,538	0.33%
2023/04/14	31	33.84	0	0.00	33.83	31	4,325	0.72%
2023/04/13	16	34.11	0	0.00	34.13	16	4,089	0.39%
2023/04/12	12	34.16	0	0.00	34.16	12	3,949	0.30%
2023/04/11	14	34.16	0	0.00	34.18	14	3,822	0.37%
2023/04/10	18	34.33	0	0.00	34.34	18	3,682	0.49%
2023/04/07	10	34.50	0	0.00	34.50	10	3,598	0.28%
2023/04/06	20	34.46	0	0.00	34.46	20	3,512	0.57%
2023/03/30	20	33.19	0	0.00	33.18	20	3,397	0.59%
2023/03/29	20	33.16	0	0.00	33.20	20	3,384	0.59%
2023/03/28	10	33.22	0	0.00	33.22	10	3,352	0.30%
2023/03/27	10	33.84	0	0.00	33.84	10	3,261	0.31%
2023/03/24	10	33.68	0	0.00	33.68	10	3,205	0.31%
2023/03/23	10	33.61	0	0.00	33.61	10	3,183	0.31%
2023/03/22	30	33.48	0	0.00	33.47	30	3,136	0.96%
2023/03/21	10	33.93	0	0.00	33.94	10	3,060	0.33%
2023/03/20	20	34.08	0	0.00	34.08	20	3,027	0.66%
2023/03/15	11	33.21	0	0.00	33.25	11	2,856	0.39%
2023/03/13	20	33.31	0	0.00	33.31	20	2,732	0.73%
2023/03/07	1	32.43	0	0.00	32.43	1	2,536	0.04%
2023/03/02	22	32.06	0	0.00	32.06	22	2,363	0.93%
2023/02/22	2	32.01	0	0.00	32.00	2	2,049	0.10%
2023/02/21	42	32.29	0	0.00	32.27	42	1,931	2.17%
2023/02/20	20	32.32	0	0.00	32.34	20	1,867	1.07%
2023/02/17	1	32.10	0	0.00	32.08	1	1,794	0.06%
2023/02/16	2	32.52	0	0.00	32.56	2	1,726	0.12%
2023/02/14	76	32.81	0	0.00	32.83	76	1,586	4.79%
2023/02/13	1	32.57	0	0.00	32.61	1	1,540	0.06%
2023/02/08	1	32.95	0	0.00	32.98	1	1,403	0.07%
2023/02/07	4	33.14	0	0.00	33.18	4	1,349	0.30%
2023/02/06	2	33.19	0	0.00	33.22	2	1,318	0.15%
2023/02/01	1	33.35	0	0.00	33.35	1	1,162	0.09%
2023/01/16	1	33.87	0	0.00	33.87	1	1,064	0.09%
2022/12/28	0	0.00	3	32.49	32.47	-3	683	-0.44%
2022/12/22	3	33.63	0	0.00	33.62	3	588	0.51%
2022/08/08	1	36.85	0	0.00	36.84	1	233	0.43%
2022/05/24	1	36.45	0	0.00	36.56	1	146	0.68%
2022/05/17	1	36.28	0	0.00	36.26	1	142	0.70%
2022/05/05	1	36.76	0	0.00	36.71	1	138	0.72%
2022/04/13	1	37.76	0	0.00	37.71	1	132	0.76%
2022/03/28	1	38.97	0	0.00	38.89	1	132	0.75%
2022/03/25	1	39.52	0	0.00	39.50	1	132	0.76%
2022/03/11	0	0.00	2	40.53	40.53	-2	140	-1.43%
2022/03/10	0	0.00	1	40.78	40.66	-1	140	-0.71%
2022/03/07	0	0.00	1	42.03	42.01	-1	138	-0.72%
2022/02/24	4	40.68	0	0.00	41.03	4	145	2.75%
2022/02/11	1	40.40	0	0.00	40.42	1	142	0.70%
2022/01/11	1	42.08	0	0.00	42.08	1	131	0.76%
2021/09/24	1	43.58	0	0.00	43.45	1	127	0.78%
2021/07/20	0	0.00	1	44.67	44.82	-1	105	-0.95%
2021/07/08	1	44.18	1	44.18	44.19	0	102	0.00%
2021/06/09	0	0.00	2	41.44	41.43	-2	131	-1.53%
2021/05/18	1	40.68	0	0.00	40.67	1	156	0.64%
2021/03/29	1	41.63	0	0.00	41.75	1	218	0.46%
2021/03/03	1	41.89	0	0.00	41.90	1	219	0.46%
2021/02/26	0	0.00	0.1	41.30	41.11	-0.1	222	-0.03%
2021/02/17	1	43.30	0	0.00	43.34	1	217	0.46%
2020/11/02	1	48.05	0	0.00	48.10	1	163	0.61%
2020/10/08	0	0.00	1	48.93	48.93	-1	165	-0.61%
2020/07/09	0	0.00	1	51.60	51.65	-1	198	-0.50%
2020/05/26	1	52.65	0	0.00	52.55	1	250	0.40%
2020/04/29	0	0.00	1	53.85	53.85	-1	285	-0.35%
2020/03/27	1	52.50	0	0.00	52.75	1	306	0.33%
2020/03/17	0	0.00	1	52.30	53.00	-1	309	-0.32%
2020/03/16	0	0.00	2	53.10	52.95	-2	303	-0.66%
2020/03/13	0	0.00	2	51.40	50.85	-2	294	-0.68%
2020/03/10	0	0.00	1	54.45	54.10	-1	284	-0.35%
2020/03/09	0	0.00	1	56.15	56.55	-1	282	-0.35%
2020/02/25	0	0.00	1	48.50	48.46	-1	265	-0.38%
2020/02/06	1	45.46	1	45.46	45.36	0	241	0.00%
2020/02/03	0	0.00	1	47.04	46.91	-1	254	-0.39%
2020/01/31	1	46.33	0	0.00	46.49	1	253	0.39%
2020/01/10	1	44.05	0	0.00	44.06	1	1,005	0.10%
2020/01/07	2	44.60	0	0.00	44.55	2	1,737	0.12%
2019/12/31	1	44.10	0	0.00	44.10	1	1,739	0.06%
2019/12/25	1	44.30	0	0.00	44.28	1	2,144	0.05%
2019/12/11	1	45.35	0	0.00	45.33	1	2,145	0.05%
2019/12/05	1	45.58	0	0.00	45.73	1	2,162	0.05%