國泰20年美債 (00687B)-群益金鼎-海山券商分點個股進出

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
30.43
漲跌
▲0.14
漲幅
+0.46%
成交量
27,588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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/21	110	30.43	4	30.43	30.43	106	85,484	0.12%	大買/鉅額交易
2024/11/20	0	0.00	3	30.29	30.29	-3	86,308	0.00%
2024/11/19	5	30.28	3	30.28	30.28	2	87,122	0.00%
2024/11/18	1	30.26	2	30.25	30.25	-1	88,218	0.00%
2024/11/15	5	30.35	6	30.28	30.29	-1	90,399	0.00%
2024/11/14	4	30.14	29	30.15	30.18	-25	92,600	-0.03%
2024/11/13	9	30.46	10	30.44	30.44	-1	94,813	0.00%
2024/11/12	14	30.82	56	30.84	30.94	-42	95,713	-0.04%
2024/11/11	12	30.51	1	30.61	30.61	11	95,206	0.01%
2024/11/08	34	30.28	13	30.32	30.31	21	95,538	0.02%
2024/11/07	19	30.15	26	30.12	30.11	-7	96,769	-0.01%
2024/11/06	123.8	30.01	3	29.92	30.16	120.8	96,864	0.12%	大買/鉅額交易
2024/11/05	14	30.42	3	30.48	30.50	11	94,994	0.01%
2024/11/04	37.1	30.23	5	30.26	30.23	32.1	100,240	0.03%
2024/11/01	23	30.51	2	30.53	30.54	21	102,845	0.02%
2024/10/30	19	30.48	3	30.50	30.45	16	103,587	0.02%
2024/10/29	2	30.37	1	30.42	30.38	1	104,205	0.00%
2024/10/28	22.7	30.29	10	30.32	30.29	12.7	104,486	0.01%
2024/10/25	19	30.71	0	0.00	30.78	19	103,753	0.02%
2024/10/24	9	30.43	5	30.42	30.48	4	103,613	0.00%
2024/10/23	5	30.39	1	30.40	30.35	4	103,547	0.00%
2024/10/22	96.9	30.45	0	0.00	30.35	96.9	102,718	0.09%
2024/10/21	17	30.92	0	0.00	30.91	17	100,823	0.02%
2024/10/18	56	31.04	5.1	31.04	31.03	50.9	100,327	0.05%
2024/10/17	2	31.51	15	31.49	31.47	-13	99,374	-0.01%
2024/10/16	2	31.46	23	31.45	31.45	-21	99,317	-0.02%
2024/10/15	48	31.13	0	0.00	31.12	48	98,875	0.05%
2024/10/14	47.1	30.99	7.5	31.01	30.99	39.6	98,399	0.04%
2024/10/11	24.2	31.23	20	31.25	31.21	4.2	97,753	0.00%
2024/10/09	66.1	31.48	12	31.50	31.43	54.1	97,287	0.06%
2024/10/08	27	31.47	45	31.44	31.53	-18	96,656	-0.02%
2024/10/07	20.1	31.73	13	31.72	31.73	7.1	95,524	0.01%
2024/10/04	4.2	31.95	0	0.00	31.93	4.2	94,409	0.00%
2024/10/01	12	32.07	0	0.00	32.10	12	93,833	0.01%
2024/09/30	6	31.98	1	32.01	31.98	5	93,493	0.01%
2024/09/27	86.2	31.97	6	31.99	31.99	80.2	92,761	0.09%
2024/09/26	28.1	32.09	0	0.00	32.06	28.1	91,875	0.03%
2024/09/25	24	32.27	2	32.24	32.28	22	91,563	0.02%
2024/09/24	11.5	32.46	6	32.36	32.37	5.5	90,828	0.01%
2024/09/23	22.9	32.44	10	32.44	32.42	12.9	90,464	0.01%
2024/09/20	21.3	32.60	10	32.62	32.61	11.3	89,650	0.01%
2024/09/19	78	32.76	1	32.76	32.73	77	88,616	0.09%
2024/09/18	240	33.14	336	33.12	33.17	-96	86,705	-0.11%	大買/大賣/
2024/09/16	46	33.42	0	0.00	33.43	46	85,779	0.05%
2024/09/13	62.2	33.53	0	0.00	33.53	62.2	84,691	0.07%
2024/09/12	34.1	33.55	54	33.53	33.59	-19.9	83,870	-0.02%
2024/09/11	38.1	33.75	23	33.72	33.78	15.1	82,783	0.02%
2024/09/10	32.2	33.42	12.1	33.40	33.46	20.1	81,570	0.02%
2024/09/09	45.1	33.07	10	33.07	33.08	35.1	80,920	0.04%
2024/09/06	245	33.13	0	0.00	33.18	245	80,288	0.31%	大買/鉅額交易
2024/09/05	142	32.99	10.2	32.99	33.00	131.8	79,161	0.17%	大買/鉅額交易
2024/09/04	51	32.71	2	32.71	32.74	49	79,422	0.06%
2024/09/03	21	32.28	1	32.29	32.28	20	78,282	0.03%
2024/09/02	125	32.19	12	32.20	32.22	113	77,542	0.15%	大買/鉅額交易
2024/08/30	29	32.31	1	32.36	32.37	28	77,166	0.04%
2024/08/29	3	32.44	0	0.00	32.42	3	76,832	0.00%
2024/08/28	20.2	32.48	0	0.00	32.51	20.2	76,222	0.03%
2024/08/27	40.1	32.48	0	0.00	32.47	40.1	75,922	0.05%
2024/08/26	68.2	32.51	0	0.00	32.55	68.2	75,467	0.09%
2024/08/23	9	32.52	12	32.53	32.53	-3	75,189	0.00%
2024/08/22	52.1	32.67	114	32.65	32.72	-62	74,045	-0.08%	大賣/
2024/08/21	35	32.67	61	32.69	32.71	-26	73,169	-0.04%
2024/08/20	27.3	32.36	15	32.34	32.35	12.3	72,158	0.02%
2024/08/19	130.2	32.51	27	32.45	32.43	103.2	71,054	0.15%	大買/鉅額交易
2024/08/16	93.1	32.66	2	32.63	32.63	91.1	68,722	0.13%
2024/08/15	94	32.85	0	0.00	32.87	94	66,218	0.14%
2024/08/14	6	32.61	6	32.59	32.69	0	63,628	0.00%
2024/08/13	27	32.50	0	0.00	32.45	27	62,395	0.04%
2024/08/12	2	32.38	0	0.00	32.45	2	62,293	0.00%
2024/08/09	109.1	32.16	14	32.16	32.16	95.1	61,435	0.15%	大買/
2024/08/08	15.4	32.51	3	32.55	32.50	12.4	59,623	0.02%
2024/08/07	15	32.78	20	32.79	32.78	-5	58,779	-0.01%
2024/08/06	8.1	33.12	90.5	32.97	33.18	-82.4	57,260	-0.14%
2024/08/05	7.8	33.35	131.6	33.45	33.40	-123.8	51,835	-0.24%	大賣/鉅額交易
2024/08/02	15	32.60	101	32.64	32.62	-86	48,544	-0.18%	大賣/
2024/08/01	0	0.00	31	32.19	32.17	-31	47,708	-0.06%
2024/07/31	3	31.85	40	31.85	31.84	-37	47,058	-0.08%
2024/07/30	12	31.73	21	31.74	31.71	-9	46,850	-0.02%
2024/07/29	18.5	31.63	2	31.60	31.62	16.5	46,715	0.04%
2024/07/26	2	31.35	10	31.33	31.34	-8	46,595	-0.02%
2024/07/23	10	31.48	0	0.00	31.51	10	46,437	0.02%
2024/07/22	3	31.58	4	31.56	31.64	-1	46,633	0.00%
2024/07/19	2	31.58	67	31.58	31.59	-65	46,381	-0.14%
2024/07/18	13	31.61	3	31.63	31.62	10	46,252	0.02%
2024/07/17	5.1	31.67	35	31.67	31.67	-29.9	46,003	-0.06%
2024/07/16	2	31.35	0	0.00	31.39	2	46,052	0.00%
2024/07/15	49.1	31.22	60	31.24	31.29	-10.9	46,978	-0.02%
2024/07/12	28	31.38	1	31.30	31.40	27	46,761	0.06%
2024/07/11	37	31.10	60	31.13	31.07	-23	46,807	-0.05%
2024/07/10	30	31.05	0	0.00	31.07	30	47,108	0.06%
2024/07/09	12	31.13	0	0.00	31.15	12	47,342	0.03%
2024/07/08	44.2	30.91	0	0.00	30.88	44.2	47,925	0.09%
2024/07/05	6	30.70	0	0.00	30.74	6	49,105	0.01%
2024/07/04	4	30.81	0.5	30.83	30.77	3.5	48,840	0.01%
2024/07/03	8.1	30.58	2	30.62	30.63	6.1	48,770	0.01%
2024/07/02	47	30.48	0	0.00	30.52	47	49,474	0.10%
2024/07/01	30.1	30.67	0	0.00	30.71	30.1	49,236	0.06%
2024/06/28	4	31.17	0	0.00	31.17	4	48,647	0.01%
2024/06/27	69	31.15	8	31.14	31.15	61	48,610	0.13%
2024/06/26	2	31.47	22	31.45	31.47	-20	47,815	-0.04%
2024/06/25	5	31.47	110	31.50	31.51	-105	48,022	-0.22%	大賣/鉅額交易
2024/06/24	0	31.37	0	0.00	31.32	0	47,812	0.00%
2024/06/21	18	31.25	220	31.25	31.25	-202	47,802	-0.42%	大賣/鉅額交易
2024/06/20	18	31.44	0	0.00	31.37	18	48,035	0.04%
2024/06/19	342	31.87	0	0.00	31.90	342	47,706	0.72%	大買/鉅額交易
2024/06/18	15	31.68	7	31.65	31.67	8	47,906	0.02%
2024/06/17	50	31.72	13	31.74	31.71	37	47,643	0.08%
2024/06/14	60	31.55	1.8	31.59	31.55	58.2	47,748	0.12%
2024/06/13	75	31.14	0	0.00	31.15	75	47,667	0.16%
2024/06/12	26	30.94	0	0.00	30.98	26	48,287	0.05%
2024/06/11	48	30.77	2	30.76	30.74	46	48,531	0.09%
2024/06/07	10	31.28	8	31.30	31.31	2	47,760	0.00%
2024/06/06	4	31.27	0	0.00	31.28	4	47,840	0.01%
2024/06/05	13.1	31.18	3.2	31.15	31.12	9.9	47,957	0.02%
2024/06/04	2	30.80	1	30.77	30.81	1	47,870	0.00%
2024/06/03	2	30.42	0	0.00	30.44	2	48,327	0.00%
2024/05/31	1	30.28	10	30.28	30.28	-9	48,687	-0.02%
2024/05/30	66	29.91	0	0.00	29.99	66	48,993	0.13%
2024/05/29	46	30.10	0	0.00	30.11	46	49,455	0.09%
2024/05/28	7	30.46	6	30.44	30.45	1	49,231	0.00%
2024/05/27	5	30.51	0	0.00	30.51	5	49,880	0.01%
2024/05/24	2	30.53	4	30.53	30.51	-2	50,501	0.00%
2024/05/23	10.4	30.69	1	30.64	30.63	9.4	51,199	0.02%
2024/05/22	2	30.66	1	30.67	30.63	1	51,431	0.00%
2024/05/21	25	30.53	0	0.00	30.56	25	51,948	0.05%
2024/05/20	13	30.61	0	0.00	30.60	13	52,150	0.02%
2024/05/17	64.1	30.77	4	30.77	30.76	60.1	52,480	0.11%
2024/05/16	0	0.00	33.2	30.85	30.82	-33.2	53,014	-0.06%
2024/05/15	1	30.53	25	30.45	30.44	-24	53,706	-0.04%
2024/05/14	15	30.39	50	30.39	30.40	-35	55,610	-0.06%
2024/05/13	7	30.37	0	0.00	30.37	7	56,986	0.01%
2024/05/10	0	0.00	0.5	30.52	30.48	-0.5	57,718	0.00%
2024/05/09	36.4	30.28	0	0.00	30.28	36.4	58,439	0.06%
2024/05/08	1.2	30.49	35	30.48	30.44	-33.8	59,024	-0.06%
2024/05/07	0	0.00	10	30.26	30.39	-10	59,587	-0.02%
2024/05/06	39	30.07	10	30.09	30.12	29	60,102	0.05%
2024/05/03	0	0.00	1	29.91	29.87	-1	60,286	0.00%
2024/05/02	1.1	29.92	0	0.00	29.93	1.1	61,189	0.00%
2024/04/30	6	29.96	30	29.94	29.99	-24	61,587	-0.04%
2024/04/29	6	29.83	0	0.00	29.82	6	61,881	0.01%
2024/04/26	6	29.61	0	0.00	29.64	6	62,155	0.01%
2024/04/25	52	29.76	0	0.00	29.74	52	62,780	0.08%
2024/04/24	6.4	29.89	0	0.00	29.91	6.4	62,732	0.01%
2024/04/23	1	30.08	10	30.07	30.06	-9	62,703	-0.01%
2024/04/22	18	29.90	102	29.90	29.91	-84	63,000	-0.13%	大賣/
2024/04/19	0.1	30.19	47.4	30.23	30.19	-47.3	62,871	-0.08%
2024/04/18	10.3	29.90	52	29.92	29.91	-41.7	61,794	-0.07%
2024/04/17	98.3	29.71	0	0.00	29.72	98.3	61,668	0.16%
2024/04/16	12	29.90	20	29.92	29.91	-8	61,526	-0.01%
2024/04/15	1	30.09	5	30.10	30.04	-4	60,927	-0.01%
2024/04/12	19	29.98	15	29.96	29.99	4	61,168	0.01%
2024/04/11	61.5	30.05	25	30.09	30.09	36.5	60,795	0.06%
2024/04/10	1	30.54	12	30.56	30.54	-11	59,466	-0.02%
2024/04/09	6	30.36	0	0.00	30.40	6	59,537	0.01%
2024/04/08	34	30.32	2	30.33	30.28	32	59,842	0.05%
2024/04/03	14	30.58	2	30.61	30.56	12	58,926	0.02%
2024/04/02	17.1	30.81	5	30.81	30.77	12.1	58,574	0.02%
2024/04/01	1	31.08	3	31.12	31.13	-2	57,990	0.00%
2024/03/29	5	31.17	20	31.17	31.17	-15	57,954	-0.03%
2024/03/28	0	0.00	9	31.14	31.15	-9	58,284	-0.02%
2024/03/27	0	0.00	30	30.93	30.95	-30	58,751	-0.05%
2024/03/26	7.1	30.85	2	30.85	30.86	5.1	59,387	0.01%
2024/03/25	4.2	30.92	8	30.97	30.89	-3.8	59,904	-0.01%
2024/03/22	6	30.78	0	0.00	30.80	6	60,406	0.01%
2024/03/21	10	30.50	1	30.48	30.51	9	60,875	0.01%
2024/03/20	3	30.54	2	30.52	30.58	1	61,696	0.00%
2024/03/19	10	30.43	0	0.00	30.50	10	62,407	0.02%
2024/03/18	19.1	30.54	0	0.00	30.53	19.1	61,786	0.03%
2024/03/15	43.5	30.83	120	30.80	30.88	-76.5	61,896	-0.12%	大賣/
2024/03/14	15.1	31.14	0	0.00	31.11	15.1	61,124	0.02%
2024/03/13	43.2	31.24	0	0.00	31.25	43.2	61,311	0.07%
2024/03/12	4.1	31.45	0	0.00	31.47	4.1	61,555	0.01%
2024/03/11	19	31.54	0	0.00	31.55	19	61,675	0.03%
2024/03/08	30	31.52	5	31.54	31.56	25	61,366	0.04%
2024/03/07	5	31.51	1	31.51	31.52	4	60,926	0.01%
2024/03/06	36	31.28	7	31.28	31.32	29	60,102	0.05%
2024/03/05	3	30.96	11	30.96	31.05	-8	59,753	-0.01%
2024/03/04	8	31.02	0	0.00	31.02	8	59,533	0.01%
2024/03/01	12	30.88	0	0.00	30.89	12	58,678	0.02%
2024/02/29	26	30.86	0	0.00	30.74	26	58,276	0.04%
2024/02/27	28	30.86	0	0.00	30.84	28	57,624	0.05%
2024/02/26	6	31.00	20	31.00	31.01	-14	56,979	-0.02%
2024/02/23	1.3	30.49	23	30.49	30.50	-21.7	56,211	-0.04%
2024/02/22	16.1	30.48	0	0.00	30.49	16.1	55,850	0.03%
2024/02/21	12	30.50	0	0.00	30.54	12	55,514	0.02%
2024/02/20	37.2	30.48	133	30.43	30.50	-95.8	55,426	-0.17%	大賣/
2024/02/19	12	30.44	0	0.00	30.45	12	55,316	0.02%
2024/02/16	34	30.51	0	0.00	30.50	34	54,965	0.06%
2024/02/15	50.6	30.54	167	30.55	30.62	-116.4	53,762	-0.22%	大賣/鉅額交易
2024/02/05	33	31.20	0	0.00	31.21	33	51,844	0.06%
2024/02/02	77	31.70	32	31.71	31.70	45	50,707	0.09%
2024/02/01	18	31.41	5	31.42	31.49	13	50,113	0.03%
2024/01/31	3	31.13	0	0.00	31.18	3	49,319	0.01%
2024/01/30	1	30.69	24	30.81	30.86	-23	48,583	-0.05%
2024/01/29	37.1	30.44	0	0.00	30.46	37.1	48,071	0.08%
2024/01/26	20.1	30.56	3	30.53	30.58	17.1	47,399	0.04%
2024/01/25	44.1	30.31	11	30.29	30.42	33.1	47,194	0.07%
2024/01/24	15.5	30.55	0	0.00	30.58	15.5	46,023	0.03%
2024/01/22	6	30.69	5	30.76	30.73	1	45,156	0.00%
2024/01/19	71.6	30.54	1	30.55	30.51	70.6	44,671	0.16%
2024/01/18	7.1	31.01	2	31.01	31.01	5.1	43,947	0.01%
2024/01/17	24	31.04	1	31.01	31.05	23	43,682	0.05%
2024/01/16	3.1	31.22	0	0.00	31.31	3.1	43,772	0.01%
2024/01/15	18	31.22	1	31.34	31.39	17	43,756	0.04%
2024/01/11	6.2	31.09	0	0.00	31.09	6.2	44,211	0.01%
2024/01/10	15.1	31.13	3	31.16	31.12	12.1	44,289	0.03%
2024/01/09	28	31.08	1	31.14	31.14	27	44,320	0.06%
2024/01/08	20	30.88	106	30.90	30.84	-86	43,973	-0.20%	大賣/
2024/01/05	71.3	31.25	15	31.30	31.21	56.3	43,197	0.13%
2024/01/04	20.1	31.67	0	0.00	31.56	20.1	42,488	0.05%
2024/01/03	31.5	31.54	10	31.52	31.52	21.5	42,151	0.05%
2024/01/02	49	31.52	18	31.50	31.52	31	41,692	0.07%
2023/12/29	9	31.78	2	31.78	31.81	7	40,944	0.02%
2023/12/28	135	31.99	2	31.94	31.88	133	40,954	0.32%	大買/鉅額交易
2023/12/27	37	31.77	1.6	31.76	31.78	35.4	40,396	0.09%
2023/12/26	17.5	31.85	0	0.00	31.83	17.5	39,896	0.04%
2023/12/25	19	31.81	10	31.88	31.80	9	39,537	0.02%
2023/12/22	26.2	31.95	22	31.94	31.95	4.2	39,114	0.01%
2023/12/21	2	32.32	20	32.29	32.29	-18	38,474	-0.05%
2023/12/20	4.3	32.19	1	32.18	32.20	3.3	37,630	0.01%
2023/12/19	3	32.10	30	32.12	32.12	-27	37,296	-0.07%
2023/12/18	10	32.17	0	0.00	32.28	10	36,311	0.03%
2023/12/15	10.1	32.20	35	32.15	32.21	-24.9	34,713	-0.07%
2023/12/14	49.1	31.77	0	0.00	31.80	49.1	32,684	0.15%
2023/12/13	29.2	31.22	2	31.22	31.21	27.2	31,798	0.09%
2023/12/12	29.8	31.12	0	0.00	31.18	29.8	31,408	0.09%
2023/12/11	34.6	31.12	0	0.00	31.17	34.6	30,417	0.11%
2023/12/08	36	31.19	9	31.23	31.26	27	29,693	0.09%
2023/12/07	28.7	31.55	8	31.50	31.38	20.7	28,655	0.07%
2023/12/06	23.7	31.11	2	31.13	31.08	21.7	27,609	0.08%
2023/12/05	30	30.54	0	0.00	30.61	30	26,731	0.11%
2023/12/04	5.1	30.37	0	0.00	30.38	5.1	26,231	0.02%
2023/12/01	8	29.94	6	29.98	30.02	2	25,987	0.01%
2023/11/30	2	30.15	0	0.00	30.07	2	25,760	0.01%
2023/11/29	15.2	29.95	0	0.00	29.91	15.2	25,528	0.06%
2023/11/27	2.1	29.59	0	0.00	29.54	2.1	24,956	0.01%
2023/11/24	17.3	29.74	0	0.00	29.73	17.3	24,532	0.07%
2023/11/23	0	0.00	0.1	29.98	29.96	-0.1	24,279	0.00%
2023/11/22	1.1	29.65	0	0.00	29.65	1.1	24,042	0.00%
2023/11/21	1	29.71	0	0.00	29.78	1	23,900	0.00%
2023/11/20	11	29.65	1.9	29.72	29.57	9.1	23,863	0.04%
2023/11/17	3	29.80	0	0.00	29.75	3	23,610	0.01%
2023/11/16	14	29.69	0	0.00	29.69	14	23,349	0.06%
2023/11/15	3	30.09	0	0.00	30.01	3	23,104	0.01%
2023/11/14	1	29.58	1	29.55	29.59	0	22,641	0.00%
2023/11/13	7	29.43	6	29.43	29.44	1	22,950	0.00%
2023/11/10	20.6	29.55	0	0.00	29.58	20.6	22,894	0.09%
2023/11/09	4	30.16	14	30.15	30.10	-10	22,733	-0.04%
2023/11/08	0	0.00	7	29.54	29.56	-7	22,594	-0.03%
2023/11/07	11.2	29.16	21	29.19	29.18	-9.8	22,760	-0.04%
2023/11/06	24.1	29.30	1	29.34	29.29	23.1	22,581	0.10%
2023/11/03	17	29.28	3	29.30	29.29	14	22,428	0.06%
2023/11/02	3	28.88	10	28.85	28.84	-7	22,283	-0.03%
2023/11/01	4.3	28.14	6	28.13	28.17	-1.7	22,172	-0.01%
2023/10/31	32.1	28.28	1	28.31	28.33	31.1	23,153	0.13%
2023/10/30	2	28.28	0	0.00	28.26	2	23,421	0.01%
2023/10/27	15	28.44	10	28.44	28.41	5	23,514	0.02%
2023/10/26	30.2	27.98	3	28.00	27.99	27.2	23,448	0.12%
2023/10/25	47	28.63	5	28.64	28.55	42	23,630	0.18%
2023/10/24	8	28.31	0	0.00	28.36	8	23,416	0.03%
2023/10/23	29.5	27.75	0	0.00	27.76	29.5	22,850	0.13%
2023/10/20	11.3	27.97	0	0.00	27.98	11.3	22,356	0.05%
2023/10/19	11.4	28.22	0	0.00	28.18	11.4	21,967	0.05%
2023/10/18	14.3	28.92	10	28.91	28.87	4.3	21,120	0.02%
2023/10/17	3.5	29.07	0	0.00	28.99	3.5	20,798	0.02%
2023/10/16	0	29.42	0	0.00	29.44	0	20,192	0.00%
2023/10/13	0.3	29.22	3	29.22	29.27	-2.7	20,229	-0.01%
2023/10/12	0.2	29.75	0	0.00	29.74	0.2	20,127	0.00%
2023/10/11	0	29.18	0	0.00	29.22	0	20,178	0.00%
2023/10/06	0.5	28.95	0	0.00	28.92	0.5	20,182	0.00%
2023/10/05	11.5	29.15	0	0.00	29.15	11.5	20,238	0.06%
2023/10/04	19.2	28.72	0	0.00	28.72	19.2	20,139	0.10%
2023/10/03	2.1	29.47	0	0.00	29.47	2.1	19,839	0.01%
2023/10/02	70.1	29.63	10	29.61	29.65	60.1	19,947	0.30%
2023/09/28	2.1	29.77	0	0.00	29.77	2.1	20,349	0.01%
2023/09/27	1	30.04	0	0.00	29.99	1	20,139	0.00%
2023/09/26	15.2	29.92	0	0.00	29.99	15.2	20,235	0.07%
2023/09/25	1	30.45	0	0.00	30.42	1	19,744	0.01%
2023/09/22	10.6	30.35	21	30.36	30.38	-10.4	19,949	-0.05%
2023/09/21	2.5	30.87	0	0.00	30.94	2.5	19,334	0.01%
2023/09/20	2.5	31.03	0	0.00	31.05	2.5	19,067	0.01%
2023/09/18	5	30.97	0	0.00	30.97	5	19,168	0.03%
2023/09/15	3	31.19	0	0.00	31.24	3	18,866	0.02%
2023/09/14	2	31.45	0	0.00	31.44	2	18,675	0.01%
2023/09/11	0	31.38	0	0.00	31.31	0	18,755	0.00%
2023/09/06	3	31.19	51	31.21	31.24	-48	19,175	-0.25%
2023/09/05	1	31.44	0	0.00	31.44	1	19,114	0.01%
2023/09/04	1	31.55	0	0.00	31.51	1	19,703	0.01%
2023/09/01	28	31.89	0	0.00	31.92	28	19,602	0.14%
2023/08/30	1	31.80	0	0.00	31.81	1	19,706	0.01%
2023/08/29	7	31.59	0	0.00	31.61	7	19,729	0.04%
2023/08/28	2	31.39	0	0.00	31.54	2	19,807	0.01%
2023/08/25	1	31.32	0	0.00	31.33	1	19,963	0.01%
2023/08/24	0	0.00	2	31.53	31.43	-2	20,118	-0.01%
2023/08/23	1	31.03	0	0.00	31.04	1	20,100	0.00%
2023/08/22	1	30.69	1	30.69	30.72	0	20,150	0.00%
2023/08/21	1	30.96	0	0.00	30.92	1	20,712	0.01%
2023/08/18	3	31.14	0	0.00	31.14	3	20,913	0.01%
2023/08/17	35	31.15	0	0.00	31.07	35	21,528	0.16%
2023/08/16	32	31.46	0	0.00	31.41	32	21,642	0.15%
2023/08/15	4	31.54	0	0.00	31.52	4	22,017	0.02%
2023/08/14	1	31.63	1	31.62	31.62	0	22,130	0.00%
2023/08/11	19	31.67	0	0.00	31.65	19	22,259	0.09%
2023/08/10	2	32.01	0	0.00	31.97	2	22,177	0.01%
2023/08/09	6	32.05	7	31.99	32.05	-1	22,302	0.00%
2023/08/08	4	31.74	0	0.00	31.79	4	22,166	0.02%
2023/08/07	11.1	31.77	0	0.00	31.81	11.1	22,050	0.05%
2023/08/04	79.1	31.49	0	0.00	31.51	79.1	22,031	0.36%
2023/08/02	5	32.27	71	32.33	32.29	-66	21,274	-0.31%
2023/07/31	2	32.39	0	0.00	32.39	2	20,529	0.01%
2023/07/28	4	32.32	0	0.00	32.43	4	20,414	0.02%
2023/07/26	4	32.80	0	0.00	32.79	4	19,769	0.02%
2023/07/25	2	32.96	0	0.00	32.89	2	19,748	0.01%
2023/07/24	0	0.00	4	32.96	32.99	-4	19,659	-0.02%
2023/07/21	1	32.82	23	32.78	32.85	-22	19,614	-0.11%
2023/07/20	2	33.02	3	33.05	32.98	-1	19,561	-0.01%
2023/07/19	0	0.00	18	32.71	32.81	-18	19,386	-0.09%
2023/07/18	0.1	32.58	30	32.57	32.58	-29.9	19,319	-0.15%
2023/07/17	1	32.77	0	0.00	32.87	1	19,281	0.01%
2023/07/14	1	32.82	0	0.00	32.75	1	19,331	0.01%
2023/07/13	2	32.75	0	0.00	32.64	2	19,400	0.01%
2023/07/12	6	32.60	0	0.00	32.57	6	19,355	0.03%
2023/07/11	0	0.00	5	32.51	32.57	-5	19,389	-0.03%
2023/07/10	19	32.35	0	0.00	32.37	19	19,347	0.10%
2023/07/07	4	32.59	0	0.00	32.62	4	19,112	0.02%
2023/07/06	7	32.91	5	32.95	32.97	2	18,863	0.01%
2023/06/30	22	33.04	1	33.03	33.02	21	17,886	0.12%
2023/06/28	0	0.00	3	33.23	33.28	-3	17,416	-0.02%
2023/06/27	1	33.30	2	33.33	33.29	-1	17,352	-0.01%
2023/06/26	14	33.35	15	33.34	33.37	-1	17,246	-0.01%
2023/06/21	16	33.20	0	0.00	33.21	16	17,080	0.09%
2023/06/19	1	32.83	0	0.00	32.90	1	16,672	0.01%
2023/06/14	29	32.49	0	0.00	32.48	29	16,166	0.18%
2023/06/13	8	32.73	0	0.00	32.73	8	15,844	0.05%
2023/06/09	10	32.60	0	0.00	32.59	10	15,301	0.07%
2023/06/08	42	32.36	0	0.00	32.35	42	15,078	0.28%
2023/06/07	8	32.84	0	0.00	32.87	8	14,307	0.06%
2023/06/06	1	32.55	0	0.00	32.55	1	14,088	0.01%
2023/06/05	59	32.53	3	32.52	32.53	56	13,960	0.40%
2023/06/02	72	32.89	0	0.00	32.88	72	13,679	0.53%
2023/06/01	7	32.82	3	32.81	32.79	4	13,527	0.03%
2023/05/31	25	32.66	2	32.67	32.68	23	13,340	0.17%
2023/05/30	41	32.41	0	0.00	32.44	41	13,124	0.31%
2023/05/29	29	32.32	12	32.34	32.26	17	12,873	0.13%
2023/05/26	22	32.18	0	0.00	32.18	22	12,635	0.17%
2023/05/25	5	32.13	0	0.00	32.17	5	12,402	0.04%
2023/05/24	33	32.36	0	0.00	32.34	33	11,715	0.28%
2023/05/23	27.1	32.17	0	0.00	32.15	27.1	11,237	0.24%
2023/05/22	10	32.38	0	0.00	32.38	10	10,455	0.10%
2023/05/19	74	32.60	2	32.60	32.61	72	9,831	0.73%
2023/05/18	6	32.94	0	0.00	32.92	6	9,206	0.07%
2023/05/17	22.1	32.97	0	0.00	33.00	22.1	8,780	0.25%
2023/05/16	3.1	33.09	0	0.00	33.11	3.1	8,379	0.04%
2023/05/15	2.4	33.36	0	0.00	33.29	2.4	7,983	0.03%
2023/05/10	3.6	33.02	104	33.01	33.00	-100.4	7,363	-1.36%	大賣/
2023/05/09	154.1	33.10	0	0.00	33.20	154.1	6,976	2.21%	大買/鉅額交易
2023/05/08	2	33.44	0	0.00	33.45	2	6,463	0.03%
2023/05/05	68	33.54	0	0.00	33.49	68	6,344	1.07%
2023/05/04	13	33.80	0	0.00	33.80	13	6,227	0.21%
2023/05/03	10	33.67	0	0.00	33.64	10	6,128	0.16%
2023/04/28	1	33.31	0	0.00	33.45	1	5,778	0.02%
2023/04/27	0	0.00	90	33.66	33.60	-90	5,618	-1.60%
2023/04/25	10	33.57	0	0.00	33.61	10	5,424	0.18%
2023/04/21	80	33.28	0	0.00	33.34	80	5,269	1.52%
2023/04/18	3	33.20	0	0.00	33.19	3	4,860	0.06%
2023/04/17	1	33.58	0	0.00	33.57	1	4,538	0.02%
2023/04/14	1	33.92	0	0.00	33.83	1	4,325	0.02%
2023/04/13	3	34.17	0	0.00	34.13	3	4,089	0.07%
2023/04/10	1	34.34	0	0.00	34.34	1	3,682	0.03%
2023/03/21	0	0.00	2	33.94	33.94	-2	3,060	-0.07%
2023/03/07	2	32.40	0	0.00	32.43	2	2,536	0.08%
2023/03/06	1	32.50	0	0.00	32.51	1	2,497	0.04%
2023/03/03	1	31.98	0	0.00	31.98	1	2,437	0.04%
2023/03/01	1	32.26	0	0.00	32.29	1	2,280	0.04%
2023/02/22	2	32.00	0	0.00	32.00	2	2,049	0.10%
2023/02/21	1	32.22	0	0.00	32.27	1	1,931	0.05%
2023/02/20	1	32.32	0	0.00	32.34	1	1,867	0.05%
2023/02/08	1	32.95	0	0.00	32.98	1	1,403	0.07%
2023/01/30	1	33.50	0	0.00	33.53	1	1,105	0.09%
2022/08/01	0	0.00	5	37.01	36.99	-5	150	-3.32%
2022/07/26	0	0.00	1	36.96	36.96	-1	143	-0.70%
2022/03/30	0	0.00	2	39.83	39.78	-2	129	-1.54%
2022/03/29	0	0.00	1	39.55	39.41	-1	130	-0.77%
2022/03/24	0	0.00	1	39.66	39.47	-1	131	-0.76%
2022/03/23	1	38.68	0	0.00	38.60	1	126	0.79%
2022/03/22	1	39.23	0	0.00	39.18	1	123	0.81%
2022/03/18	2	39.65	0	0.00	39.62	2	146	1.36%
2022/03/14	1	40.40	0	0.00	40.41	1	141	0.71%
2022/03/01	0	0.00	1	41.24	41.22	-1	142	-0.70%
2022/02/11	1	40.41	0	0.00	40.42	1	142	0.70%
2022/01/17	1	41.43	0	0.00	41.43	1	129	0.77%
2022/01/10	1	41.73	0	0.00	41.70	1	130	0.76%
2022/01/04	1	42.43	0	0.00	42.44	1	128	0.78%
2021/12/30	1	43.00	0	0.00	43.02	1	126	0.79%
2021/12/29	1	43.50	0	0.00	43.51	1	127	0.79%
2021/12/03	0	0.00	1	44.72	44.73	-1	95	-1.05%
2021/12/02	0	0.00	1	44.83	44.57	-1	95	-1.04%
2021/11/25	0	0.00	1	42.95	42.97	-1	91	-1.09%
2021/11/24	1	42.71	0	0.00	42.79	1	90	1.10%
2021/11/03	0	0.00	1	43.40	43.42	-1	111	-0.89%
2021/10/06	1	42.40	0	0.00	42.28	1	123	0.81%
2021/09/28	1	43.20	0	0.00	42.94	1	127	0.78%
2021/09/22	0	0.00	1	44.20	44.22	-1	127	-0.78%
2021/09/08	1	43.25	0	0.00	43.25	1	145	0.69%
2021/08/26	1	43.81	0	0.00	43.90	1	138	0.72%
2021/08/20	0	0.00	1	44.66	44.67	-1	142	-0.70%
2021/08/17	1	44.00	0	0.00	44.05	1	131	0.76%
2021/07/08	0	0.00	1	44.20	44.19	-1	102	-0.98%
2021/03/24	0	0.00	1	42.13	42.10	-1	208	-0.48%
2021/03/15	1	41.20	0	0.00	40.96	1	208	0.48%
2021/03/05	1	41.13	0	0.00	41.01	1	217	0.46%
2021/01/12	1	45.10	0	0.00	45.14	1	217	0.46%