國泰20年美債 (00687B)-新光-台南券商分點個股進出

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
30.37
漲跌
▼0.11
漲幅
-0.36%
成交量
19,557張
產業
上櫃
162人加入追蹤

立即追蹤
本地時間:14:30(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

國泰20年美債 (00687B)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/10	1.7	30.50	52	30.52	30.48	-50.4	57,718	-0.09%
2024/05/09	38.3	30.27	2	30.27	30.28	36.3	58,439	0.06%
2024/05/08	77.1	30.47	254.6	30.48	30.44	-177.5	59,024	-0.30%	大賣/鉅額交易
2024/05/07	65.6	30.33	59.6	30.30	30.39	6	59,587	0.01%
2024/05/06	7	30.10	7.2	30.09	30.12	-0.2	60,102	0.00%
2024/05/03	74.6	29.89	2	29.88	29.87	72.6	60,286	0.12%
2024/05/02	60.2	29.91	28.1	29.90	29.93	32.1	61,189	0.05%
2024/04/30	1	29.97	6	29.98	29.99	-5	61,587	-0.01%
2024/04/29	110.2	29.84	7	29.85	29.82	103.2	61,881	0.17%	大買/鉅額交易
2024/04/26	73.3	29.60	34.1	29.62	29.64	39.3	62,155	0.06%
2024/04/25	143.6	29.77	60	29.79	29.74	83.6	62,780	0.13%	大買/
2024/04/24	48.9	29.90	35	29.94	29.91	13.9	62,732	0.02%
2024/04/23	1	30.06	4	30.03	30.06	-3	62,703	0.00%
2024/04/22	267.5	29.89	26	29.89	29.91	241.5	63,000	0.38%	大買/鉅額交易
2024/04/19	78.5	30.26	175.9	30.23	30.19	-97.4	62,871	-0.15%	大賣/
2024/04/18	50.1	29.92	19	29.91	29.91	31.1	61,794	0.05%
2024/04/17	95.9	29.71	46	29.71	29.72	49.9	61,668	0.08%
2024/04/16	118.9	29.90	31.1	29.90	29.91	87.8	61,526	0.14%	大買/
2024/04/15	74	30.10	18.8	30.11	30.04	55.2	60,927	0.09%
2024/04/12	287.1	29.98	10.1	29.97	29.99	277.1	61,168	0.45%	大買/鉅額交易
2024/04/11	293.2	30.07	11	30.06	30.09	282.2	60,795	0.46%	大買/鉅額交易
2024/04/10	73.3	30.54	58	30.52	30.54	15.3	59,466	0.03%
2024/04/09	65.1	30.38	32	30.40	30.40	33.1	59,537	0.06%
2024/04/08	955.5	30.33	59	30.38	30.28	896.5	59,842	1.50%	大買/鉅額交易
2024/04/03	493.2	30.59	5	30.58	30.56	488.2	58,926	0.83%	大買/鉅額交易
2024/04/02	166.9	30.80	18	30.78	30.77	148.9	58,574	0.25%	大買/鉅額交易
2024/04/01	39.4	31.09	11	31.12	31.13	28.4	57,990	0.05%
2024/03/29	129	31.17	26.4	31.17	31.17	102.7	57,954	0.18%	大買/鉅額交易
2024/03/28	59	31.13	62.1	31.13	31.15	-3.1	58,284	-0.01%
2024/03/27	12.1	30.92	20.2	30.92	30.95	-8.1	58,751	-0.01%
2024/03/26	41.6	30.81	59	30.84	30.86	-17.4	59,387	-0.03%
2024/03/25	144.1	31.03	49	31.00	30.89	95.1	59,904	0.16%	大買/
2024/03/22	144.1	30.72	47	30.76	30.80	97.1	60,406	0.16%	大買/
2024/03/21	159.4	30.50	30.2	30.52	30.51	129.2	60,875	0.21%	大買/鉅額交易
2024/03/20	91.8	30.53	18.1	30.54	30.58	73.8	61,696	0.12%
2024/03/19	165.6	30.43	11.5	30.44	30.50	154.1	62,407	0.25%	大買/鉅額交易
2024/03/18	170	30.56	19.5	30.55	30.53	150.5	61,786	0.24%	大買/鉅額交易
2024/03/15	424.2	30.85	14.5	30.87	30.88	409.7	61,896	0.66%	大買/鉅額交易
2024/03/14	247	31.15	26	31.12	31.11	221	61,124	0.36%	大買/鉅額交易
2024/03/13	241.2	31.23	59	31.24	31.25	182.2	61,311	0.30%	大買/鉅額交易
2024/03/12	91.5	31.46	50.1	31.46	31.47	41.4	61,555	0.07%
2024/03/11	417.7	31.54	62.8	31.55	31.55	354.9	61,675	0.58%	大買/鉅額交易
2024/03/08	69.3	31.51	105.1	31.52	31.56	-35.8	61,366	-0.06%	大賣/
2024/03/07	167	31.52	48	31.49	31.52	118.9	60,926	0.20%	大買/鉅額交易
2024/03/06	46.3	31.30	47.2	31.29	31.32	-0.8	60,102	0.00%
2024/03/05	87.4	30.98	13.3	31.00	31.05	74.1	59,753	0.12%
2024/03/04	131.8	31.04	17.5	31.03	31.02	114.3	59,533	0.19%	大買/鉅額交易
2024/03/01	26.1	30.90	41	30.90	30.89	-14.9	58,678	-0.03%
2024/02/29	125.7	30.80	62	30.79	30.74	63.7	58,276	0.11%	大買/
2024/02/27	166.6	30.86	34.5	30.87	30.84	132.1	57,624	0.23%	大買/鉅額交易
2024/02/26	60.5	31.02	48	31.02	31.01	12.5	56,979	0.02%
2024/02/23	119.8	30.49	4	30.48	30.50	115.8	56,211	0.21%	大買/鉅額交易
2024/02/22	146.3	30.45	33.2	30.50	30.49	113.1	55,850	0.20%	大買/鉅額交易
2024/02/21	78.3	30.50	30	30.54	30.54	48.3	55,514	0.09%
2024/02/20	143.5	30.47	8	30.49	30.50	135.5	55,426	0.24%	大買/鉅額交易
2024/02/19	205.8	30.44	48	30.45	30.45	157.8	55,316	0.29%	大買/鉅額交易
2024/02/16	236.8	30.52	26	30.52	30.50	210.8	54,965	0.38%	大買/鉅額交易
2024/02/15	472.7	30.55	85	30.55	30.62	387.7	53,762	0.72%	大買/鉅額交易
2024/02/05	213.9	31.21	37.6	31.20	31.21	176.3	51,844	0.34%	大買/鉅額交易
2024/02/02	192.5	31.67	33.1	31.72	31.70	159.4	50,707	0.31%	大買/鉅額交易
2024/02/01	100.3	31.42	42.9	31.43	31.49	57.4	50,113	0.11%
2024/01/31	212	31.14	10	31.08	31.18	202	49,319	0.41%	大買/鉅額交易
2024/01/30	87.3	30.76	5.2	30.77	30.86	82.1	48,583	0.17%
2024/01/29	201.1	30.46	4	30.46	30.46	197.1	48,071	0.41%	大買/鉅額交易
2024/01/26	96.1	30.54	210	30.55	30.58	-113.9	47,399	-0.24%	大賣/鉅額交易
2024/01/25	385.3	30.31	7.2	30.38	30.42	378.1	47,194	0.80%	大買/鉅額交易
2024/01/24	45.8	30.53	3	30.57	30.58	42.8	46,023	0.09%
2024/01/23	17.1	30.73	10	30.74	30.77	7.1	45,563	0.02%
2024/01/22	17.6	30.70	10	30.72	30.73	7.6	45,156	0.02%
2024/01/19	180.6	30.54	65.8	30.54	30.51	114.8	44,671	0.26%	大買/鉅額交易
2024/01/18	23.1	31.01	5.2	31.03	31.01	17.9	43,947	0.04%
2024/01/17	61.1	31.03	58.7	31.02	31.05	2.4	43,682	0.01%
2024/01/16	21.2	31.24	45.3	31.26	31.31	-24.1	43,772	-0.06%
2024/01/15	94.3	31.33	15.3	31.31	31.39	79.1	43,756	0.18%
2024/01/12	23	31.18	70	31.17	31.22	-47	43,666	-0.11%
2024/01/11	15.1	31.07	6	31.07	31.09	9.1	44,211	0.02%
2024/01/10	11.3	31.14	0	0.00	31.12	11.3	44,289	0.03%
2024/01/09	70.2	31.09	4	31.10	31.14	66.2	44,320	0.15%
2024/01/08	147.1	30.89	22	30.86	30.84	125.1	43,973	0.28%	大買/鉅額交易
2024/01/05	108.1	31.25	12.2	31.28	31.21	95.9	43,197	0.22%	大買/
2024/01/04	25.5	31.63	7.8	31.66	31.56	17.7	42,488	0.04%
2024/01/03	25.1	31.52	12	31.53	31.52	13.1	42,151	0.03%
2024/01/02	174.5	31.51	67.6	31.51	31.52	106.9	41,692	0.26%	大買/鉅額交易
2023/12/29	64.2	31.79	20	31.79	31.81	44.2	40,944	0.11%
2023/12/28	104.2	31.90	57.6	31.87	31.88	46.6	40,954	0.11%	大買/
2023/12/27	29.8	31.75	50.1	31.76	31.78	-20.3	40,396	-0.05%
2023/12/26	69.5	31.88	16.5	31.88	31.83	53	39,896	0.13%
2023/12/25	97.8	31.84	41.6	31.88	31.80	56.2	39,537	0.14%
2023/12/22	128.8	31.95	24.6	31.96	31.95	104.2	39,114	0.27%	大買/鉅額交易
2023/12/21	52	32.29	386	32.29	32.29	-334	38,474	-0.87%	大賣/鉅額交易
2023/12/20	62.2	32.20	44	32.20	32.20	18.2	37,630	0.05%
2023/12/19	123.1	32.18	156	32.14	32.12	-32.9	37,296	-0.09%	大買/大賣/
2023/12/18	101.9	32.19	44.6	32.12	32.28	57.3	36,311	0.16%	大買/
2023/12/15	207.6	32.20	30	32.12	32.21	177.6	34,713	0.51%	大買/鉅額交易
2023/12/14	401.4	31.78	24.9	31.78	31.80	376.5	32,684	1.15%	大買/鉅額交易
2023/12/13	256.5	31.21	20	31.21	31.21	236.5	31,798	0.74%	大買/鉅額交易
2023/12/12	224	31.10	39	31.12	31.18	185	31,408	0.59%	大買/鉅額交易
2023/12/11	83.6	31.13	41	31.03	31.17	42.6	30,417	0.14%
2023/12/08	89.6	31.19	21	31.25	31.26	68.6	29,693	0.23%
2023/12/07	171.1	31.49	19	31.53	31.38	152.1	28,655	0.53%	大買/鉅額交易
2023/12/06	172.3	31.11	56	31.12	31.08	116.3	27,609	0.42%	大買/鉅額交易
2023/12/05	121.2	30.57	2	30.56	30.61	119.2	26,731	0.45%	大買/鉅額交易
2023/12/04	88.8	30.37	8.5	30.36	30.38	80.3	26,231	0.31%
2023/12/01	55.6	29.95	9	29.98	30.02	46.6	25,987	0.18%
2023/11/30	138.5	30.17	25.1	30.17	30.07	113.4	25,760	0.44%	大買/鉅額交易
2023/11/29	19.3	29.92	30	29.91	29.91	-10.8	25,528	-0.04%
2023/11/28	11	29.83	6	29.82	29.82	5	25,112	0.02%
2023/11/27	36.2	29.56	4.1	29.54	29.54	32.1	24,956	0.13%
2023/11/24	28.2	29.75	0	0.00	29.73	28.2	24,532	0.11%
2023/11/23	9	29.94	9	29.99	29.96	0	24,279	0.00%
2023/11/22	16.4	29.67	8	29.64	29.65	8.3	24,042	0.03%
2023/11/21	30.5	29.71	1	29.78	29.78	29.5	23,900	0.12%
2023/11/20	57.8	29.65	15	29.62	29.57	42.8	23,863	0.18%
2023/11/17	22	29.77	2.2	29.81	29.75	19.8	23,610	0.08%
2023/11/16	57.3	29.71	23	29.69	29.69	34.3	23,349	0.15%
2023/11/15	28	30.09	10.1	30.10	30.01	17.9	23,104	0.08%
2023/11/14	36.9	29.57	1	29.59	29.59	35.9	22,641	0.16%
2023/11/13	29.1	29.48	9	29.43	29.44	20.1	22,950	0.09%
2023/11/10	32.1	29.52	16	29.54	29.58	16.1	22,894	0.07%
2023/11/09	16.1	30.11	15.2	30.11	30.10	0.9	22,733	0.00%
2023/11/08	21	29.55	30	29.55	29.56	-9	22,594	-0.04%
2023/11/07	13.5	29.17	6	29.18	29.18	7.5	22,760	0.03%
2023/11/06	95	29.32	28	29.29	29.29	67	22,581	0.30%
2023/11/03	56	29.29	36.2	29.28	29.29	19.9	22,428	0.09%
2023/11/02	51.6	28.86	89	28.85	28.84	-37.4	22,283	-0.17%
2023/11/01	105.1	28.13	7	28.16	28.17	98.1	22,172	0.44%	大買/
2023/10/31	35.1	28.28	7	28.26	28.33	28.1	23,153	0.12%
2023/10/30	7.3	28.28	0	0.00	28.26	7.3	23,421	0.03%
2023/10/27	13.5	28.41	14.4	28.41	28.41	-0.8	23,514	0.00%
2023/10/26	137.8	27.99	35	27.99	27.99	102.8	23,448	0.44%	大買/鉅額交易
2023/10/25	129.5	28.61	23	28.57	28.55	106.5	23,630	0.45%	大買/鉅額交易
2023/10/24	185	28.33	86	28.33	28.36	99	23,416	0.42%	大買/
2023/10/23	44.6	27.77	4	27.74	27.76	40.6	22,850	0.18%
2023/10/20	90.7	27.95	0	0.00	27.98	90.7	22,356	0.41%
2023/10/19	92.5	28.25	2	28.17	28.18	90.5	21,967	0.41%
2023/10/18	37.1	28.87	1	28.81	28.87	36.1	21,120	0.17%
2023/10/17	52.5	29.07	0	0.00	28.99	52.5	20,798	0.25%
2023/10/16	12.3	29.41	1.3	29.36	29.44	11.1	20,192	0.05%
2023/10/13	27.8	29.19	0	0.00	29.27	27.8	20,229	0.14%
2023/10/12	3	29.71	71	29.75	29.74	-68	20,127	-0.34%
2023/10/11	0.2	29.27	1	29.22	29.22	-0.8	20,178	0.00%
2023/10/06	11.8	28.93	0	0.00	28.92	11.8	20,182	0.06%
2023/10/05	0.9	29.15	3.9	29.14	29.15	-3	20,238	-0.01%
2023/10/04	102.6	28.77	167.5	28.73	28.72	-64.9	20,139	-0.32%	大買/大賣/
2023/10/03	23	29.47	0	0.00	29.47	23	19,839	0.12%
2023/10/02	13.9	29.65	11	29.62	29.65	2.9	19,947	0.01%
2023/09/28	28.3	29.76	0	0.00	29.77	28.3	20,349	0.14%
2023/09/27	13.2	30.01	60	30.00	29.99	-46.8	20,139	-0.23%
2023/09/26	58.2	29.91	0	0.00	29.99	58.2	20,235	0.29%
2023/09/25	2.1	30.49	0	0.00	30.42	2.1	19,744	0.01%
2023/09/22	98.9	30.34	2	30.35	30.38	96.9	19,949	0.49%
2023/09/21	61.8	30.89	0	0.00	30.94	61.8	19,334	0.32%
2023/09/20	74.2	31.03	0	0.00	31.05	74.2	19,067	0.39%
2023/09/19	0.5	31.20	0	0.00	31.22	0.5	19,102	0.00%
2023/09/18	50.2	30.96	1	30.95	30.97	49.2	19,168	0.26%
2023/09/15	22.6	31.20	2	31.20	31.24	20.6	18,866	0.11%
2023/09/14	2.1	31.41	2.1	31.46	31.44	0	18,675	0.00%
2023/09/13	1.7	31.38	0	0.00	31.36	1.7	18,582	0.01%
2023/09/12	2	31.25	0	0.00	31.29	2	18,678	0.01%
2023/09/11	23.2	31.35	0	0.00	31.31	23.2	18,755	0.12%
2023/09/07	1.1	31.25	6	31.29	31.29	-4.9	19,038	-0.03%
2023/09/06	34.9	31.20	0	0.00	31.24	34.9	19,175	0.18%
2023/09/05	7.2	31.46	0	0.00	31.44	7.2	19,114	0.04%
2023/09/04	28.2	31.52	0	0.00	31.51	28.2	19,703	0.14%
2023/09/01	2.1	31.91	4	31.89	31.92	-1.9	19,602	-0.01%
2023/08/31	0	0.00	2	31.84	31.92	-2	19,606	-0.01%
2023/08/30	3.1	31.80	2	31.79	31.81	1.1	19,706	0.01%
2023/08/29	0.1	31.57	2	31.60	31.61	-1.9	19,729	-0.01%
2023/08/28	1	31.48	0	0.00	31.54	1	19,807	0.01%
2023/08/25	1.1	31.31	0	0.00	31.33	1.1	19,963	0.01%
2023/08/24	3.1	31.47	4	31.54	31.43	-0.9	20,118	0.00%
2023/08/23	3.1	31.09	0	0.00	31.04	3.1	20,100	0.02%
2023/08/22	11	30.70	2	30.70	30.72	9	20,150	0.04%
2023/08/21	85.5	30.96	5	30.98	30.92	80.5	20,712	0.39%
2023/08/18	20.3	31.10	10	31.11	31.14	10.3	20,913	0.05%
2023/08/17	49.8	31.09	0	0.00	31.07	49.8	21,528	0.23%
2023/08/16	40.7	31.41	0	0.00	31.41	40.7	21,642	0.19%
2023/08/15	257.5	31.55	0	0.00	31.52	257.5	22,017	1.17%	大買/鉅額交易
2023/08/14	23.1	31.62	3	31.61	31.62	20.1	22,130	0.09%
2023/08/11	54.2	31.66	0	0.00	31.65	54.2	22,259	0.24%
2023/08/10	38.8	31.99	0	0.00	31.97	38.8	22,177	0.18%
2023/08/09	3.1	32.00	9.1	32.05	32.05	-6	22,302	-0.03%
2023/08/08	10.5	31.72	1	31.78	31.79	9.5	22,166	0.04%
2023/08/07	16.4	31.77	35	31.77	31.81	-18.6	22,050	-0.08%
2023/08/04	91.9	31.46	5.3	31.50	31.51	86.6	22,031	0.39%
2023/08/02	34.1	32.30	3	32.28	32.29	31.1	21,274	0.15%
2023/08/01	21	32.58	4	32.63	32.63	17	20,744	0.08%
2023/07/31	45.5	32.39	2.7	32.39	32.39	42.9	20,529	0.21%
2023/07/28	40	32.31	9.6	32.37	32.43	30.4	20,414	0.15%
2023/07/27	27.3	32.74	0	0.00	32.73	27.3	19,743	0.14%
2023/07/26	13.6	32.81	8	32.81	32.79	5.6	19,769	0.03%
2023/07/25	12	32.92	126.6	32.95	32.89	-114.6	19,748	-0.58%	大賣/鉅額交易
2023/07/24	0.5	32.99	5	32.99	32.99	-4.5	19,659	-0.02%
2023/07/21	6.4	32.83	12	32.85	32.85	-5.6	19,614	-0.03%
2023/07/20	19.5	33.02	8	33.00	32.98	11.5	19,561	0.06%
2023/07/19	36.4	32.79	59	32.82	32.81	-22.6	19,386	-0.12%
2023/07/18	21.2	32.58	0	0.00	32.58	21.2	19,319	0.11%
2023/07/17	16.2	32.77	10	32.82	32.87	6.2	19,281	0.03%
2023/07/14	62.4	32.81	3	32.74	32.75	59.4	19,331	0.31%
2023/07/13	4.8	32.70	1	32.70	32.64	3.8	19,400	0.02%
2023/07/12	28.3	32.62	4	32.59	32.57	24.3	19,355	0.13%
2023/07/11	3.3	32.54	0	0.00	32.57	3.3	19,389	0.02%
2023/07/10	26.5	32.36	49	32.35	32.37	-22.5	19,347	-0.12%
2023/07/07	28.8	32.61	12	32.67	32.62	16.8	19,112	0.09%
2023/07/06	24.8	32.94	1	32.90	32.97	23.8	18,863	0.13%
2023/07/05	8.3	33.22	18	33.25	33.23	-9.8	18,349	-0.05%
2023/07/04	8.1	33.25	63	33.24	33.27	-54.9	18,287	-0.30%
2023/07/03	1.1	33.24	8	33.23	33.24	-6.9	18,018	-0.04%
2023/06/30	49.8	33.02	5.4	33.03	33.02	44.4	17,886	0.25%
2023/06/29	20.1	33.40	17.2	33.43	33.37	2.9	17,520	0.02%
2023/06/28	19.2	33.25	44.9	33.25	33.28	-25.7	17,416	-0.15%
2023/06/27	29.2	33.35	7	33.32	33.29	22.2	17,352	0.13%
2023/06/26	11	33.36	14	33.36	33.37	-3	17,246	-0.02%
2023/06/21	19.1	33.18	7	33.21	33.21	12.1	17,080	0.07%
2023/06/20	18.1	32.70	6	32.77	32.80	12.1	16,765	0.07%
2023/06/19	20.6	32.85	3	32.84	32.90	17.6	16,672	0.11%
2023/06/16	26.2	32.78	2.6	32.76	32.80	23.6	16,553	0.14%
2023/06/15	12.6	32.59	0	0.00	32.55	12.6	16,359	0.08%
2023/06/14	30.3	32.50	13.1	32.50	32.48	17.2	16,166	0.11%
2023/06/13	21	32.73	1	32.73	32.73	20	15,844	0.13%
2023/06/12	13.2	32.66	0.7	32.66	32.65	12.5	15,554	0.08%
2023/06/09	3.2	32.53	3.2	32.54	32.59	0.1	15,301	0.00%
2023/06/08	44.1	32.35	6	32.36	32.35	38.1	15,078	0.25%
2023/06/07	2.1	32.84	13	32.85	32.87	-10.9	14,307	-0.08%
2023/06/06	68.8	32.55	2	32.53	32.55	66.8	14,088	0.47%
2023/06/05	37.7	32.53	0	0.00	32.53	37.7	13,960	0.27%
2023/06/02	16.6	32.89	1	32.89	32.88	15.6	13,679	0.11%
2023/06/01	6.4	32.80	3	32.80	32.79	3.4	13,527	0.03%
2023/05/31	6.3	32.68	7	32.62	32.68	-0.7	13,340	-0.01%
2023/05/30	16.7	32.44	0	0.00	32.44	16.7	13,124	0.13%
2023/05/29	27.6	32.31	26	32.34	32.26	1.6	12,873	0.01%
2023/05/26	24.2	32.17	4.9	32.16	32.18	19.3	12,635	0.15%
2023/05/25	69.5	32.15	7	32.18	32.17	62.5	12,402	0.50%
2023/05/24	76.5	32.36	0.5	32.38	32.34	76	11,715	0.65%
2023/05/23	84.2	32.16	9	32.16	32.15	75.2	11,237	0.67%
2023/05/22	57.8	32.38	0	0.00	32.38	57.8	10,455	0.55%
2023/05/19	85.5	32.61	0	0.00	32.61	85.5	9,831	0.87%
2023/05/18	63.2	32.93	2	32.94	32.92	61.2	9,206	0.66%
2023/05/17	60.6	32.99	4	33.00	33.00	56.6	8,780	0.64%
2023/05/16	69.2	33.08	0	0.00	33.11	69.2	8,379	0.83%
2023/05/15	35	33.34	0	0.00	33.29	35	7,983	0.44%
2023/05/12	1	33.60	19.4	33.56	33.60	-18.4	7,695	-0.24%
2023/05/11	13	33.21	8	33.21	33.19	5	7,484	0.07%
2023/05/10	54.9	33.02	0	0.00	33.00	54.9	7,363	0.75%
2023/05/09	43.3	33.10	4.8	33.13	33.20	38.5	6,976	0.55%
2023/05/08	2	33.43	1.3	33.42	33.45	0.7	6,463	0.01%
2023/05/05	26.2	33.51	3	33.51	33.49	23.2	6,344	0.36%
2023/05/04	18	33.81	3	33.75	33.80	15	6,227	0.24%
2023/05/03	11	33.65	1	33.61	33.64	10	6,128	0.16%
2023/05/02	12.4	33.23	1.2	33.24	33.22	11.2	6,024	0.19%
2023/04/28	7.1	33.30	0.3	33.36	33.45	6.8	5,778	0.12%
2023/04/27	1	33.64	3	33.63	33.60	-2	5,618	-0.04%
2023/04/26	0	0.00	3	33.90	33.94	-3	5,531	-0.05%
2023/04/25	0	0.00	3	33.53	33.61	-3	5,424	-0.06%
2023/04/24	4	33.15	1.1	33.17	33.15	2.9	5,339	0.05%
2023/04/21	3	33.25	0	0.00	33.34	3	5,269	0.06%
2023/04/20	44	33.35	0	0.00	33.42	44	5,220	0.84%
2023/04/19	111	33.27	0.2	33.31	33.30	110.8	5,081	2.18%	大買/鉅額交易
2023/04/18	57.1	33.21	0.3	33.23	33.19	56.7	4,860	1.17%
2023/04/17	31	33.57	0	0.00	33.57	31	4,538	0.68%
2023/04/14	5	33.88	1.7	33.90	33.83	3.3	4,325	0.08%
2023/04/13	17	34.11	1.1	34.12	34.13	15.9	4,089	0.39%
2023/04/12	8	34.15	0	0.00	34.16	8	3,949	0.20%
2023/04/11	5.5	34.17	1.5	34.22	34.18	4	3,822	0.10%
2023/04/10	7	34.32	5.8	34.35	34.34	1.2	3,682	0.03%
2023/04/07	10.5	34.57	3	34.54	34.50	7.5	3,598	0.21%
2023/04/06	7	34.37	9.1	34.40	34.46	-2.1	3,512	-0.06%
2023/03/30	3	33.22	0	0.00	33.18	3	3,397	0.09%
2023/03/29	0.1	33.10	3	33.06	33.20	-2.9	3,384	-0.08%
2023/03/28	5	33.19	1.8	33.21	33.22	3.2	3,352	0.09%
2023/03/24	1	33.68	3	33.68	33.68	-2	3,205	-0.06%
2023/03/23	8	33.61	5	33.56	33.61	3	3,183	0.09%
2023/03/22	4	33.51	0	33.55	33.47	4	3,136	0.13%
2023/03/21	8	33.89	1.1	33.95	33.94	6.9	3,060	0.22%
2023/03/20	0.1	34.00	0.1	34.07	34.08	0	3,027	0.00%
2023/03/17	5	33.63	0.9	33.76	33.69	4.1	2,992	0.14%
2023/03/16	0	0.00	4.5	33.96	33.96	-4.5	2,927	-0.15%
2023/03/15	2	33.33	2	33.38	33.25	0	2,856	0.00%
2023/03/14	0	0.00	0.9	33.71	33.68	-0.9	2,798	-0.03%
2023/03/13	0	0.00	0	33.49	33.31	0	2,732	0.00%
2023/03/10	0.1	33.30	0	0.00	33.33	0.1	2,662	0.00%
2023/03/06	1	32.52	7	32.53	32.51	-6	2,497	-0.24%
2023/03/03	1	31.99	1.9	31.96	31.98	-0.9	2,437	-0.04%
2023/02/23	0.1	32.08	0	0.00	32.05	0.1	2,115	0.00%
2023/02/22	5.3	31.99	2.8	32.02	32.00	2.5	2,049	0.12%
2023/02/21	0	0.00	0.6	32.27	32.27	-0.6	1,931	-0.03%
2023/02/20	1	32.30	0	0.00	32.34	1	1,867	0.05%
2023/02/17	2	32.12	2.9	32.15	32.08	-0.9	1,794	-0.05%
2023/02/16	12	32.53	0	0.00	32.56	12	1,726	0.70%
2023/02/13	1	32.54	0	0.00	32.61	1	1,540	0.06%
2023/02/10	1	32.85	0	0.00	32.87	1	1,484	0.07%
2023/02/09	1	33.02	0	0.00	33.00	1	1,440	0.07%
2023/01/31	0	33.45	0	0.00	33.26	0	1,133	0.00%
2023/01/16	10	33.96	0.6	34.02	33.87	9.4	1,064	0.89%
2023/01/13	0	0.00	0.3	34.17	34.13	-0.3	1,032	-0.02%
2023/01/12	0	0.00	3.2	33.72	33.83	-3.2	1,001	-0.32%
2023/01/11	4	33.39	2.2	33.46	33.45	1.8	964	0.18%
2023/01/10	0	0.00	1.9	33.78	33.74	-1.9	939	-0.20%
2023/01/09	0	0.00	1.3	33.67	33.62	-1.3	899	-0.14%
2023/01/06	0	0.00	0.5	33.35	33.25	-0.5	870	-0.06%
2023/01/05	2	33.09	2.9	33.15	33.07	-0.9	839	-0.10%
2023/01/04	0.1	32.76	0.3	33.04	32.99	-0.2	797	-0.02%
2023/01/03	3	32.40	2	32.45	32.38	1	763	0.13%
2022/12/30	2	32.50	2	32.57	32.50	0	736	0.01%
2022/12/29	4.2	32.32	4	32.37	32.33	0.2	710	0.03%
2022/12/28	6	32.48	6	32.53	32.47	0	683	0.00%
2022/12/27	6	33.05	1.3	33.12	33.05	4.7	653	0.73%
2022/12/26	0	0.00	2.7	33.33	33.30	-2.7	627	-0.44%
2022/12/23	3	33.41	2	33.49	33.40	1	610	0.16%
2022/12/22	4	33.63	0	0.00	33.62	4	588	0.68%
2022/12/19	0	0.00	0.8	34.57	34.53	-0.8	537	-0.14%
2022/12/16	0.6	34.80	1.7	34.79	34.80	-1.1	535	-0.20%
2022/12/15	0	0.00	2.7	34.59	34.56	-2.7	529	-0.51%
2022/12/14	0	0.00	1.2	34.69	34.59	-1.2	534	-0.23%
2022/12/13	2	34.40	2.2	34.43	34.41	-0.2	532	-0.03%
2022/12/12	4	34.36	3.1	34.48	34.50	0.9	537	0.18%
2022/12/06	4	33.99	0	0.00	34.00	4	545	0.73%
2022/11/29	1	33.53	0	0.00	33.42	1	577	0.17%
2022/11/21	0.1	32.70	0	0.00	32.75	0.1	641	0.01%
2022/08/02	1	38.07	0	0.00	37.97	1	167	0.60%
2022/06/16	0	0.00	1	34.76	34.75	-1	158	-0.63%
2022/06/15	1	34.39	0	0.00	34.36	1	153	0.65%
2022/05/19	0	0.00	1	36.59	36.44	-1	145	-0.69%
2022/05/18	1	35.82	0	0.00	35.82	1	143	0.70%
2021/10/28	0	0.00	1	43.30	43.31	-1	118	-0.84%
2021/10/12	0	0.00	20	42.36	42.43	-20	123	-16.20%
2021/09/28	3	42.95	0	0.00	42.94	3	127	2.35%
2021/09/24	3	43.60	0	0.00	43.45	3	127	2.35%
2021/09/07	3	43.35	0	0.00	43.34	3	144	2.08%
2021/09/03	1	43.83	0	0.00	43.83	1	142	0.70%
2021/08/27	2	43.87	0	0.00	43.91	2	138	1.44%
2021/08/26	4	43.90	0	0.00	43.90	4	138	2.88%
2021/08/24	2	44.40	0	0.00	44.40	2	138	1.44%
2021/08/23	2	44.50	0	0.00	44.45	2	141	1.41%
2021/08/13	1	43.16	0	0.00	43.18	1	122	0.82%
2021/08/03	0	0.00	3	44.37	44.61	-3	105	-2.85%
2021/07/26	0	0.00	1	44.25	44.25	-1	102	-0.97%
2021/07/01	0	0.00	3	42.60	42.52	-3	103	-2.91%
2021/04/08	0	0.00	1	41.60	41.60	-1	215	-0.46%
2021/03/24	1	42.00	0	0.00	42.10	1	208	0.48%
2021/03/02	1	42.14	0	0.00	42.10	1	222	0.45%
2021/02/04	1	44.42	0	0.00	44.43	1	215	0.47%
2021/02/03	0	0.00	1	44.94	44.93	-1	216	-0.46%
2021/02/01	0	0.00	1	45.27	45.25	-1	215	-0.46%
2021/01/22	0	0.00	1	45.05	45.05	-1	221	-0.45%
2021/01/21	0	0.00	13	45.39	45.40	-13	223	-5.82%
2021/01/08	0	0.00	5	45.30	45.30	-5	209	-2.39%
2021/01/07	1	45.66	10	45.64	45.60	-9	204	-4.39%
2021/01/06	1	46.39	0	0.00	46.31	1	204	0.49%
2021/01/04	1	47.13	0	0.00	47.12	1	197	0.51%
2020/11/30	0	0.00	1	48.70	48.74	-1	171	-0.58%
2020/11/23	1	49.15	0	0.00	49.13	1	164	0.61%
2020/11/18	0	0.00	0.2	48.45	48.46	-0.2	170	-0.12%
2020/11/05	0.2	49.80	0	0.00	49.45	0.2	165	0.12%
2020/10/06	1	49.05	0	0.00	48.93	1	165	0.61%
2020/10/05	1	50.05	0	0.00	49.92	1	165	0.61%
2020/09/15	1	51.30	0	0.00	51.25	1	180	0.55%
2020/08/26	2	51.43	0	0.00	51.25	2	187	1.07%
2020/08/25	1	51.75	0	0.00	51.85	1	186	0.54%
2020/08/13	1	52.00	0	0.00	52.00	1	180	0.55%
2020/08/12	8	52.28	0	0.00	52.05	8	180	4.43%
2020/08/11	3	52.78	0	0.00	52.85	3	179	1.67%
2020/08/10	6	53.06	0	0.00	52.95	6	179	3.34%
2020/08/06	6	53.08	0	0.00	53.25	6	180	3.33%
2020/08/05	0	0.00	1	53.45	53.40	-1	180	-0.55%
2020/08/04	1	52.95	0	0.00	53.05	1	181	0.55%
2020/07/29	0	0.00	5	52.92	53.05	-5	190	-2.62%
2020/07/28	5	52.30	0	0.00	52.30	5	190	2.63%
2020/07/24	0	0.00	3	53.10	53.20	-3	191	-1.56%
2020/07/23	0	0.00	3	52.50	52.40	-3	191	-1.57%
2020/07/17	0	0.00	2	52.50	52.50	-2	197	-1.01%
2020/07/15	2	52.20	2	52.10	52.35	0	198	0.00%
2020/07/14	0	0.00	1	52.55	52.40	-1	199	-0.50%
2020/07/13	7	52.21	0	0.00	52.25	7	200	3.50%
2020/07/10	0	0.00	7	52.47	52.65	-7	199	-3.51%
2020/07/08	0	0.00	3	51.65	51.65	-3	196	-1.53%
2020/07/06	4	51.10	0	0.00	51.00	4	186	2.15%
2020/07/03	3	51.35	0	0.00	51.35	3	185	1.62%
2020/07/02	1	51.35	0	0.00	51.40	1	194	0.52%
2020/07/01	2	51.38	0	0.00	51.40	2	193	1.03%
2020/06/17	2	50.55	2	50.60	50.80	0	199	0.00%
2020/06/11	0	0.00	4	50.85	51.05	-4	210	-1.90%
2020/06/05	4	49.99	0	0.00	49.81	4	228	1.75%
2020/05/27	1	52.10	1	52.25	52.25	0	249	0.00%
2020/05/15	0	0.00	1	53.45	53.40	-1	270	-0.37%
2020/04/30	1	53.35	0	0.00	53.30	1	284	0.35%
2020/04/17	0	0.00	1	53.60	53.85	-1	304	-0.33%
2020/04/09	1	52.95	0	0.00	52.95	1	311	0.32%
2020/03/25	1	52.50	0	0.00	52.80	1	307	0.32%
2020/03/24	1	52.45	0	0.00	52.45	1	309	0.32%
2020/03/19	0	0.00	1	48.00	47.98	-1	307	-0.33%
2020/03/18	0	0.00	1	50.25	50.25	-1	314	-0.32%
2020/03/16	1	53.10	0	0.00	52.95	1	303	0.33%
2020/03/13	0	0.00	0.7	50.85	50.85	-0.7	294	-0.22%
2020/03/12	0	0.00	2	52.45	52.70	-2	289	-0.69%
2020/03/11	1	54.10	0	0.00	54.10	1	285	0.35%
2020/03/05	2	49.76	0	0.00	49.75	2	278	0.72%
2020/03/02	0	0.00	1	49.80	49.78	-1	276	-0.36%
2020/02/21	0	0.00	2	47.55	47.67	-2	260	-0.77%
2020/02/20	0	0.00	1	46.85	46.93	-1	256	-0.39%
2020/02/19	0	0.00	2	46.70	46.79	-2	255	-0.78%
2020/02/18	0	0.00	9	46.48	46.74	-9	254	-3.54%
2020/02/14	0	0.00	1	46.15	46.12	-1	244	-0.41%
2020/02/13	0	0.00	1	46.07	46.12	-1	247	-0.40%
2020/02/12	5	46.06	0	0.00	46.02	5	246	2.03%
2020/02/11	2	46.28	0	0.00	46.32	2	243	0.82%
2020/02/07	1	45.95	0	0.00	45.96	1	242	0.41%
2020/02/06	2	45.50	0	0.00	45.36	2	241	0.83%
2020/02/05	3	46.14	0	0.00	46.11	3	242	1.24%
2020/02/03	0	0.00	1	47.03	46.91	-1	254	-0.39%
2020/01/31	2	46.30	4	46.40	46.49	-2	253	-0.79%
2020/01/16	0	0.00	3	44.67	44.68	-3	620	-0.48%
2020/01/13	0	0.00	1	44.40	44.43	-1	1,004	-0.10%
2020/01/08	4	44.58	6	45.02	44.65	-2	1,739	-0.11%
2020/01/06	0	0.00	6	45.03	45.01	-6	1,739	-0.34%
2019/12/31	1	44.09	1	44.08	44.10	0	1,739	0.00%
2019/12/26	0	0.00	1	44.22	44.22	-1	1,748	-0.06%
2019/12/25	1	44.31	0	0.00	44.28	1	2,144	0.05%
2019/12/20	2	44.15	0	0.00	44.18	2	2,146	0.09%
2019/12/19	3	44.29	1	44.29	44.28	2	2,147	0.09%
2019/12/18	4	44.51	1	44.50	44.53	3	2,146	0.14%
2019/12/17	1	44.58	1	44.62	44.66	0	2,146	0.00%
2019/12/16	0	0.00	2	44.96	44.92	-2	2,145	-0.09%
2019/12/13	7	44.43	0	0.00	44.46	7	2,145	0.33%