國泰金 (2882)-富邦-七賢券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603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

國泰金 (2882)籌碼相關－富邦-七賢券商分點個股進出

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

富邦-七賢券商分點個股進出
富邦-七賢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
2024/11/22	9.3	66.63	0	0.00	66.80	9.3	24,744	0.04%
2024/11/21	17.7	66.43	0	0.00	66.60	17.7	24,579	0.07%
2024/11/20	10.2	67.25	0	0.00	67.40	10.2	24,346	0.04%
2024/11/19	4.2	66.87	0	0.00	67.70	4.2	24,226	0.02%
2024/11/18	5.2	66.71	0	0.00	67.00	5.2	24,134	0.02%
2024/11/15	0.5	67.70	2.1	67.67	66.90	-1.6	24,123	-0.01%
2024/11/14	1.1	66.28	0.4	67.10	66.20	0.7	24,318	0.00%
2024/11/13	10.3	66.68	3	66.30	66.80	7.3	24,201	0.03%
2024/11/12	20.2	67.67	0	0.00	67.50	20.2	24,046	0.08%
2024/11/11	2.1	68.51	1	68.50	68.70	1.1	23,709	0.00%
2024/11/08	1.4	69.76	1	69.90	69.50	0.4	23,829	0.00%
2024/11/07	3.3	69.80	18.4	69.80	69.80	-15.2	24,388	-0.06%
2024/11/06	0.1	69.20	2	69.60	69.10	-1.9	24,339	-0.01%
2024/11/05	2.1	68.92	101.6	69.72	69.80	-99.5	24,824	-0.40%	大賣/
2024/11/04	0.1	69.10	16.3	69.51	69.60	-16.2	25,413	-0.06%
2024/11/01	3.3	67.70	0	0.00	68.60	3.3	26,083	0.01%
2024/10/30	0.4	68.60	1	68.90	68.90	-0.6	26,128	0.00%
2024/10/29	4.2	68.11	0	0.00	68.50	4.2	26,282	0.02%
2024/10/28	1.1	69.46	8	69.50	69.30	-6.9	26,235	-0.03%
2024/10/24	12	68.51	0	0.00	68.20	12	26,539	0.05%
2024/10/23	1	68.80	1	69.10	69.20	0	26,893	0.00%
2024/10/22	2.1	69.14	4	69.07	69.30	-1.9	26,964	-0.01%
2024/10/21	11.3	68.20	1.1	68.03	68.30	10.2	27,316	0.04%
2024/10/18	0.4	69.33	25.7	69.70	69.80	-25.3	27,546	-0.09%
2024/10/17	0.1	68.00	5	68.44	68.60	-4.9	27,646	-0.02%
2024/10/16	14	67.99	10	68.30	67.80	4	28,065	0.01%
2024/10/15	0.3	67.97	15.1	68.43	68.80	-14.8	28,259	-0.05%
2024/10/14	0.1	67.50	5.2	67.41	67.70	-5.1	28,342	-0.02%
2024/10/11	1	67.80	18	68.25	68.00	-17	28,801	-0.06%
2024/10/09	1.4	67.81	1.5	68.15	67.80	-0.1	29,686	0.00%
2024/10/08	0.2	67.60	3.8	67.67	67.70	-3.6	30,167	-0.01%
2024/10/07	8.4	67.57	8.5	67.61	68.00	-0.1	30,502	0.00%
2024/10/04	1	66.10	0	0.00	66.00	1	30,706	0.00%
2024/10/01	0.1	66.30	0	0.00	66.70	0.1	30,936	0.00%
2024/09/30	3	67.20	0.2	67.40	66.50	2.8	31,642	0.01%
2024/09/27	5.2	67.60	20.6	67.46	67.50	-15.4	32,531	-0.05%
2024/09/26	5.7	68.19	30.9	68.16	68.30	-25.2	32,345	-0.08%
2024/09/25	3.5	66.89	41.7	66.59	67.10	-38.2	32,742	-0.12%
2024/09/24	4.3	66.08	26.1	66.16	66.30	-21.8	33,013	-0.07%
2024/09/23	0	0.00	16.1	65.06	65.40	-16.1	33,078	-0.05%
2024/09/20	4.2	64.94	18.4	64.67	64.70	-14.2	33,368	-0.04%
2024/09/19	15.2	64.59	27.1	64.31	64.80	-11.9	33,208	-0.04%
2024/09/18	0	0.00	2	63.05	63.20	-2	33,076	-0.01%
2024/09/16	1.2	62.78	0.8	63.00	63.10	0.4	33,602	0.00%
2024/09/13	0	0.00	6.2	63.40	63.20	-6.2	34,168	-0.02%
2024/09/12	5	62.90	2	63.00	62.90	3	34,410	0.01%
2024/09/11	0	0.00	12.1	62.50	62.50	-12.1	34,555	-0.04%
2024/09/10	7	62.50	1	63.30	62.60	6	34,570	0.02%
2024/09/09	14.1	62.13	1	61.80	62.50	13.1	34,634	0.04%
2024/09/06	0.1	63.40	2.4	63.13	63.50	-2.3	34,688	-0.01%
2024/09/05	4.3	62.09	13.7	63.13	62.40	-9.4	34,790	-0.03%
2024/09/04	18.8	61.41	2	61.45	61.60	16.8	35,122	0.05%
2024/09/03	4.2	63.65	0.3	63.60	63.70	3.9	34,982	0.01%
2024/09/02	0.2	64.40	6.3	64.58	64.70	-6.1	35,440	-0.02%
2024/08/30	0.2	63.30	17	63.23	63.50	-16.8	35,175	-0.05%
2024/08/29	2	62.90	2	63.00	63.10	0	34,965	0.00%
2024/08/28	0.2	63.20	4	63.20	63.50	-3.8	35,037	-0.01%
2024/08/27	28.2	63.00	10	63.08	63.10	18.2	35,592	0.05%
2024/08/26	8.4	63.78	49.9	63.52	63.90	-41.5	35,737	-0.12%
2024/08/23	3.6	61.17	9.4	61.43	61.50	-5.8	35,594	-0.02%
2024/08/22	9	61.44	0	0.00	61.40	9	36,129	0.02%
2024/08/21	1.2	61.53	5	61.86	61.90	-3.8	36,240	-0.01%
2024/08/20	5.3	61.44	9	61.29	61.70	-3.7	36,204	-0.01%
2024/08/19	5	62.64	5	62.62	62.30	0	36,303	0.00%
2024/08/16	1.7	62.83	35	62.84	63.00	-33.3	36,294	-0.09%
2024/08/15	4.4	61.92	3	61.83	61.60	1.4	36,204	0.00%
2024/08/14	18.8	62.18	7.3	62.08	61.90	11.6	36,250	0.03%
2024/08/13	1.4	61.23	3.2	60.99	61.30	-1.8	36,302	0.00%
2024/08/12	2.2	60.82	22	60.80	61.00	-19.8	36,958	-0.05%
2024/08/09	35.6	61.12	47.9	60.93	60.50	-12.3	37,786	-0.03%
2024/08/08	3.3	58.02	5	57.96	57.80	-1.7	37,547	0.00%
2024/08/07	18.5	57.81	25	58.00	58.60	-6.5	38,115	-0.02%
2024/08/06	28.8	55.79	24	55.77	56.10	4.8	39,274	0.01%
2024/08/05	25	56.34	14.4	56.72	55.60	10.6	39,111	0.03%
2024/08/02	4.2	61.01	12	61.08	61.30	-7.8	38,224	-0.02%
2024/08/01	0.3	62.70	1	62.80	62.80	-0.7	38,033	0.00%
2024/07/31	1.4	62.16	2	61.70	62.40	-0.6	38,121	0.00%
2024/07/30	1.7	61.50	1	61.10	61.70	0.7	38,061	0.00%
2024/07/29	6.2	62.73	8.6	62.44	62.70	-2.4	38,090	-0.01%
2024/07/26	7.1	61.07	3	60.13	61.50	4.1	38,182	0.01%
2024/07/23	0.1	61.20	0	0.00	61.50	0.1	38,469	0.00%
2024/07/22	7.5	60.25	266.4	59.89	60.00	-258.9	38,329	-0.68%	大賣/鉅額交易
2024/07/19	127	62.54	105.1	62.71	62.60	21.9	37,857	0.06%	大買/大賣/
2024/07/18	5	64.13	1	65.00	64.20	4	37,382	0.01%
2024/07/17	1.7	65.19	5.4	65.75	65.30	-3.7	36,835	-0.01%
2024/07/16	4.2	65.21	10	65.60	65.40	-5.8	36,552	-0.02%
2024/07/15	5.3	64.36	18.3	64.30	65.00	-13	36,512	-0.04%
2024/07/12	5.3	65.47	22.6	65.66	65.70	-17.2	36,287	-0.05%
2024/07/11	33.7	65.06	38	65.52	65.50	-4.3	35,940	-0.01%
2024/07/10	5.5	63.15	12.4	63.23	63.60	-6.9	35,266	-0.02%
2024/07/09	6	61.86	3.6	62.89	62.10	2.4	34,893	0.01%
2024/07/08	10	62.08	26.3	61.89	62.30	-16.3	34,605	-0.05%
2024/07/05	1.7	60.99	8	61.38	61.30	-6.3	34,651	-0.02%
2024/07/04	10.3	61.12	6.2	61.34	60.70	4.1	34,497	0.01%
2024/07/03	4	60.51	87.2	60.81	61.50	-83.3	34,232	-0.24%
2024/07/02	1.3	58.36	2.3	58.29	58.20	-1	33,097	0.00%
2024/07/01	100.6	57.65	14	57.75	58.10	86.6	33,019	0.26%
2024/06/28	10.2	59.03	90	58.80	59.00	-79.8	32,062	-0.25%
2024/06/27	25.2	58.68	1	58.60	59.10	24.2	31,576	0.08%
2024/06/26	27.6	59.54	0	0.00	59.50	27.6	31,070	0.09%
2024/06/25	6.3	60.13	27.7	60.59	60.50	-21.4	30,648	-0.07%
2024/06/24	13.4	59.97	55.2	60.39	60.30	-41.8	30,315	-0.14%
2024/06/21	4.5	60.01	12.5	60.10	60.10	-8	30,135	-0.03%
2024/06/20	2.3	59.50	30.3	59.41	60.10	-28	29,779	-0.09%
2024/06/19	3.2	58.78	8.2	58.96	59.00	-5	29,664	-0.02%
2024/06/18	0.8	58.43	21	58.28	58.90	-20.2	29,908	-0.07%
2024/06/17	7.4	57.48	7.1	57.59	57.50	0.3	29,757	0.00%
2024/06/14	6.1	57.92	7	58.03	58.20	-1	29,773	0.00%
2024/06/13	2.5	58.05	14	58.51	58.10	-11.5	29,821	-0.04%
2024/06/12	7.1	57.95	2	58.15	57.90	5.1	30,391	0.02%
2024/06/11	15.2	58.94	11.4	58.99	58.70	3.8	31,116	0.01%
2024/06/07	5.6	58.21	15.1	58.21	58.20	-9.5	30,880	-0.03%
2024/06/06	6.6	57.44	39.6	57.42	57.50	-33	31,074	-0.11%
2024/06/05	1.7	56.54	15	56.72	56.50	-13.3	31,223	-0.04%
2024/06/04	13.2	56.10	1	56.00	56.40	12.2	31,647	0.04%
2024/06/03	0.2	56.50	3.5	56.53	56.70	-3.3	31,675	-0.01%
2024/05/31	2	56.10	1.2	56.07	56.20	0.8	31,663	0.00%
2024/05/30	2.5	55.86	18.1	55.99	55.60	-15.6	31,098	-0.05%
2024/05/29	14.3	55.82	2.6	55.78	55.60	11.7	30,827	0.04%
2024/05/28	1.7	57.01	31.4	56.84	56.80	-29.7	30,409	-0.10%
2024/05/27	6.2	55.99	8	55.65	55.60	-1.8	30,154	-0.01%
2024/05/24	3.2	54.81	2	54.95	54.90	1.2	30,085	0.00%
2024/05/23	37.5	54.78	1.6	54.80	54.80	35.8	30,107	0.12%
2024/05/22	3.2	55.54	1	55.80	56.00	2.2	29,852	0.01%
2024/05/21	60	55.25	25	54.99	55.40	34.9	29,708	0.12%
2024/05/20	69	55.88	2	55.85	56.00	67	29,367	0.23%
2024/05/17	2.1	56.41	5.2	56.62	56.40	-3.1	29,208	-0.01%
2024/05/16	8	57.05	16.1	56.98	56.40	-8.1	29,050	-0.03%
2024/05/15	11.4	56.28	23.5	56.37	56.60	-12.1	28,227	-0.04%
2024/05/14	12	54.67	11.6	54.50	54.30	0.4	27,245	0.00%
2024/05/13	27.6	55.38	5.4	55.68	55.10	22.2	26,962	0.08%
2024/05/10	17	54.53	86	54.81	55.50	-69	26,191	-0.26%
2024/05/09	1.8	51.61	39.6	51.72	51.70	-37.8	24,534	-0.15%
2024/05/08	50	50.80	4.4	50.83	50.90	45.6	24,131	0.19%
2024/05/07	0	0.00	2.6	50.90	50.90	-2.6	24,147	-0.01%
2024/05/06	0.4	51.05	15.2	50.96	50.90	-14.8	24,031	-0.06%
2024/05/03	0	50.30	3	50.33	50.20	-3	23,755	-0.01%
2024/05/02	12	50.28	3	50.43	50.30	9	23,703	0.04%
2024/04/30	0.4	50.80	13.3	50.93	50.50	-12.9	23,517	-0.05%
2024/04/29	18.6	50.61	101.1	50.44	50.80	-82.5	23,098	-0.36%	大賣/
2024/04/26	0.4	49.00	1.6	48.96	48.90	-1.2	22,340	-0.01%
2024/04/25	36.5	48.53	1	48.65	48.55	35.5	22,428	0.16%
2024/04/24	0.4	49.15	16.7	49.36	49.25	-16.3	22,385	-0.07%
2024/04/23	1.7	48.59	11.1	48.84	48.75	-9.5	22,603	-0.04%
2024/04/22	12.4	48.39	12.3	48.40	48.40	0.1	22,828	0.00%
2024/04/19	44.1	47.43	25	47.22	47.45	19.1	22,753	0.08%
2024/04/18	4.4	47.97	4	48.21	48.45	0.4	22,431	0.00%
2024/04/17	13.2	47.85	1	48.05	47.90	12.1	22,340	0.05%
2024/04/16	12.2	48.03	3	48.02	47.85	9.2	22,176	0.04%
2024/04/15	1.4	48.59	0.1	48.97	48.95	1.3	21,808	0.01%
2024/04/12	35	49.23	17.2	49.12	49.05	17.7	21,657	0.08%
2024/04/11	28.9	49.88	6.3	49.85	49.70	22.6	21,353	0.11%
2024/04/10	20.4	48.93	0.4	49.06	48.75	20.1	20,845	0.10%
2024/04/09	0.4	49.15	44.1	48.97	49.45	-43.7	20,642	-0.21%
2024/04/08	1.2	48.41	3	48.30	48.35	-1.8	20,144	-0.01%
2024/04/03	5.4	48.22	1.2	48.20	48.05	4.2	20,142	0.02%
2024/04/02	20	48.80	6	48.78	48.95	14	20,059	0.07%
2024/04/01	0.4	48.93	10.1	48.83	48.95	-9.7	20,092	-0.05%
2024/03/29	2.2	48.40	15.3	48.62	48.65	-13.1	19,929	-0.07%
2024/03/28	0.4	48.20	1.2	48.10	48.25	-0.8	19,806	0.00%
2024/03/27	1.7	48.20	1	48.25	48.20	0.7	19,792	0.00%
2024/03/26	0.3	48.13	5	48.26	48.35	-4.7	19,800	-0.02%
2024/03/25	3.2	48.19	3.6	48.20	48.10	-0.4	19,822	0.00%
2024/03/22	4.7	48.66	4.5	48.84	48.55	0.2	19,755	0.00%
2024/03/21	0.8	48.16	45.4	48.40	48.55	-44.6	19,329	-0.23%
2024/03/20	2.5	47.66	16	47.73	47.50	-13.5	19,083	-0.07%
2024/03/19	1.6	47.74	1	47.85	47.75	0.6	19,384	0.00%
2024/03/18	11.4	47.51	17	47.51	47.55	-5.6	19,301	-0.03%
2024/03/15	25.5	47.89	13.5	47.73	47.65	12	19,158	0.06%
2024/03/14	11.7	48.03	76.6	48.06	48.30	-64.9	18,269	-0.36%
2024/03/13	11	46.59	30.1	46.64	46.80	-19.1	17,370	-0.11%
2024/03/12	2.4	46.19	15.8	46.18	46.50	-13.4	17,141	-0.08%
2024/03/11	11.4	46.13	16.5	46.13	46.05	-5.2	16,726	-0.03%
2024/03/08	0.3	45.10	28.5	45.17	45.30	-28.2	16,215	-0.17%
2024/03/07	2	44.73	3.1	44.64	44.85	-1.1	15,741	-0.01%
2024/03/06	11.1	44.69	0	0.00	44.55	11.1	15,652	0.07%
2024/03/05	4.4	44.69	2	44.75	44.65	2.4	15,917	0.02%
2024/03/04	0.2	44.78	2	44.75	44.65	-1.8	15,905	-0.01%
2024/03/01	13.2	44.70	0	0.00	44.65	13.2	15,930	0.08%
2024/02/29	0.1	44.50	3	44.77	45.05	-2.9	15,994	-0.02%
2024/02/27	5.3	44.40	11	44.38	44.30	-5.7	15,657	-0.04%
2024/02/26	19.2	44.33	11.2	44.35	44.30	8	15,576	0.05%
2024/02/23	30	44.56	5	44.70	44.45	25	15,466	0.16%
2024/02/22	3.1	44.75	10	44.75	44.90	-6.9	15,679	-0.04%
2024/02/21	28.4	44.84	4	44.80	44.75	24.4	15,691	0.16%
2024/02/20	1.2	45.08	6.3	44.94	45.10	-5.1	15,713	-0.03%
2024/02/19	12.3	44.94	41.7	44.99	45.00	-29.4	15,792	-0.19%
2024/02/16	6.6	44.42	9	44.39	44.55	-2.4	15,816	-0.02%
2024/02/15	7.4	44.11	11	44.15	44.05	-3.6	15,933	-0.02%
2024/02/05	9.8	43.88	0	44.00	43.90	9.7	15,847	0.06%
2024/02/02	2.2	44.08	0	0.00	44.10	2.2	15,646	0.01%
2024/02/01	2.1	44.44	1.3	44.40	44.45	0.9	15,568	0.01%
2024/01/31	8.1	43.96	1	44.15	44.15	7.1	15,471	0.05%
2024/01/30	7.3	43.96	0	0.00	43.90	7.3	15,388	0.05%
2024/01/29	1	44.30	0.7	44.55	44.40	0.4	15,324	0.00%
2024/01/26	5	44.40	11	44.50	44.50	-6	15,340	-0.04%
2024/01/25	1	44.20	0	0.00	44.35	1	15,366	0.01%
2024/01/24	1.2	44.12	6	44.24	44.20	-4.8	15,325	-0.03%
2024/01/23	5.1	44.10	1	43.95	44.20	4.1	15,272	0.03%
2024/01/22	0.1	44.05	2.1	43.90	43.85	-2	15,315	-0.01%
2024/01/19	12.1	43.46	3.2	43.52	43.80	8.9	15,261	0.06%
2024/01/18	2	43.28	3	43.33	43.30	-1	15,132	-0.01%
2024/01/17	29.5	43.52	4	43.76	43.30	25.5	14,958	0.17%
2024/01/16	21.3	43.90	1	43.90	44.00	20.3	14,499	0.14%
2024/01/15	6.2	44.58	8.4	44.68	44.45	-2.2	14,262	-0.02%
2024/01/12	16.1	44.59	10	44.57	44.50	6.1	14,417	0.04%
2024/01/11	1.4	44.72	0.1	44.75	44.60	1.3	14,442	0.01%
2024/01/10	28.1	44.76	9	44.71	44.70	19.1	14,537	0.13%
2024/01/09	1	44.75	5	44.95	44.75	-4	14,551	-0.03%
2024/01/08	3.2	45.30	3.2	45.05	45.10	0	14,471	0.00%
2024/01/05	1.1	44.96	1	44.95	44.85	0.1	14,492	0.00%
2024/01/04	14.1	44.85	0	0.00	44.70	14.1	14,633	0.10%
2024/01/03	5.3	44.88	0	0.00	44.95	5.3	14,958	0.04%
2024/01/02	0.8	45.46	0	0.00	45.50	0.8	14,818	0.01%
2023/12/29	0.1	45.65	0	0.00	45.75	0.1	14,897	0.00%
2023/12/28	5.2	45.55	8	45.76	45.80	-2.8	15,058	-0.02%
2023/12/27	0.6	45.43	10	45.47	45.45	-9.5	15,076	-0.06%
2023/12/26	2.2	45.17	7	45.06	45.20	-4.8	15,031	-0.03%
2023/12/25	5.2	44.92	0	0.00	44.85	5.2	15,071	0.03%
2023/12/22	16	44.68	0	0.00	44.65	16	15,129	0.11%
2023/12/21	10.2	44.72	1	44.70	44.70	9.2	15,143	0.06%
2023/12/20	8.2	44.90	0	0.00	44.85	8.2	15,167	0.05%
2023/12/19	11.1	44.97	0	0.00	44.90	11.1	15,132	0.07%
2023/12/18	10.6	45.51	8	45.50	45.50	2.6	15,242	0.02%
2023/12/15	9.8	45.90	0.1	45.70	45.85	9.7	15,385	0.06%
2023/12/14	13.9	45.64	47.5	45.52	45.90	-33.6	15,090	-0.22%
2023/12/13	5.3	44.70	0	0.00	44.70	5.3	14,626	0.04%
2023/12/12	23.1	44.70	1.6	44.77	44.75	21.5	14,668	0.15%
2023/12/11	9.1	44.89	0	0.00	44.85	9.1	14,610	0.06%
2023/12/08	21.9	44.89	1	44.90	44.85	20.9	14,513	0.14%
2023/12/07	33.8	44.91	0	0.00	45.00	33.8	14,380	0.24%
2023/12/06	5.1	45.52	7	45.50	45.45	-1.9	14,160	-0.01%
2023/12/05	10	45.56	0	0.00	45.55	10	14,051	0.07%
2023/12/04	0.2	46.18	4	46.20	46.25	-3.8	13,799	-0.03%
2023/12/01	4.2	46.03	3	46.08	46.05	1.1	13,838	0.01%
2023/11/30	0.2	45.97	16	45.92	46.50	-15.8	13,738	-0.12%
2023/11/29	7.1	46.00	0.5	45.95	45.75	6.6	13,300	0.05%
2023/11/28	3.1	45.82	2	45.85	46.00	1.1	13,420	0.01%
2023/11/27	6.3	45.88	15.2	45.95	45.75	-8.9	13,497	-0.07%
2023/11/24	0.2	46.28	2.4	46.28	46.30	-2.2	13,412	-0.02%
2023/11/22	0.1	46.10	21.2	46.13	46.30	-21.1	13,527	-0.16%
2023/11/21	5.6	46.10	31.1	46.17	46.15	-25.5	13,506	-0.19%
2023/11/20	1.1	45.61	0.6	45.85	45.70	0.5	13,372	0.00%
2023/11/17	0.2	45.70	5	45.82	45.80	-4.8	13,436	-0.04%
2023/11/16	4	45.67	4.5	45.73	45.65	-0.5	13,339	0.00%
2023/11/15	0.2	45.80	2.6	45.80	45.75	-2.4	13,178	-0.02%
2023/11/14	0.7	45.46	2.2	45.57	45.45	-1.5	12,979	-0.01%
2023/11/13	4.3	45.31	0.2	45.40	45.25	4.1	12,936	0.03%
2023/11/10	0.3	45.07	1.2	44.93	44.95	-0.9	12,999	-0.01%
2023/11/09	0.1	45.09	1	45.15	45.15	-0.9	13,107	-0.01%
2023/11/08	1.3	45.08	2	45.20	45.05	-0.7	13,393	-0.01%
2023/11/07	2.1	45.00	0	0.00	45.20	2.1	13,574	0.02%
2023/11/06	5.5	45.47	0.6	45.35	45.35	4.9	13,650	0.04%
2023/11/03	1.4	45.20	8.1	45.11	45.35	-6.7	13,730	-0.05%
2023/11/02	0.3	44.67	6	44.78	44.85	-5.7	13,962	-0.04%
2023/11/01	0.1	44.20	16.3	44.25	44.30	-16.2	13,947	-0.12%
2023/10/31	1.1	43.93	0	0.00	43.90	1.1	14,171	0.01%
2023/10/30	13.4	43.84	0	0.00	43.95	13.4	14,634	0.09%
2023/10/27	0.4	44.18	0	0.00	44.20	0.4	15,080	0.00%
2023/10/26	61.1	43.89	21	43.80	43.85	40.1	15,462	0.26%
2023/10/25	1.4	44.27	0	0.00	44.15	1.4	15,491	0.01%
2023/10/24	4.3	44.14	4	44.06	44.15	0.3	15,975	0.00%
2023/10/23	0.3	44.45	0	0.00	44.10	0.3	16,353	0.00%
2023/10/20	22.6	44.13	6	44.83	44.70	16.6	16,283	0.10%
2023/10/19	0.4	45.18	2	45.18	45.10	-1.6	16,017	-0.01%
2023/10/18	0.6	45.29	8	45.55	45.60	-7.4	15,992	-0.05%
2023/10/17	1.1	45.26	1	45.35	45.25	0.1	15,862	0.00%
2023/10/13	5.3	45.47	0	0.00	45.30	5.3	16,348	0.03%
2023/10/12	11.4	45.95	10.1	45.98	46.15	1.3	16,565	0.01%
2023/10/11	7.2	45.15	49.5	45.72	45.95	-42.3	16,466	-0.26%
2023/10/06	4.2	44.50	12	44.50	44.55	-7.8	16,194	-0.05%
2023/10/05	4.2	43.88	11.1	44.07	44.05	-6.9	16,381	-0.04%
2023/10/04	24.5	43.57	0	0.00	43.55	24.5	16,486	0.15%
2023/10/03	8.5	44.09	12	44.11	44.00	-3.6	16,314	-0.02%
2023/10/02	2	44.60	2	44.53	44.50	0	16,316	0.00%
2023/09/28	11.1	44.76	16.4	44.79	44.55	-5.3	16,601	-0.03%
2023/09/27	5.1	44.41	1	44.60	44.60	4.1	16,568	0.02%
2023/09/26	10.4	44.44	10	44.45	44.45	0.4	16,547	0.00%
2023/09/25	4.6	44.75	1	44.80	44.85	3.6	16,456	0.02%
2023/09/22	9.1	44.72	0	0.00	44.70	9.1	16,512	0.06%
2023/09/21	18	44.88	0	0.00	44.90	18	16,526	0.11%
2023/09/20	7.2	45.87	2	46.05	45.70	5.2	16,348	0.03%
2023/09/19	0.2	46.45	0	0.00	46.35	0.2	16,310	0.00%
2023/09/18	0.7	46.55	0	0.00	46.40	0.7	16,393	0.00%
2023/09/15	0	0.00	2	46.75	46.65	-2	16,421	-0.01%
2023/09/14	2.1	46.75	1.2	46.75	46.90	0.9	16,289	0.01%
2023/09/13	0	0.00	10	46.63	46.75	-10	16,345	-0.06%
2023/09/12	7.2	46.53	11	46.46	46.65	-3.8	16,622	-0.02%
2023/09/11	1.2	46.38	4	46.31	46.55	-2.8	16,620	-0.02%
2023/09/08	1.2	46.00	2	46.23	46.30	-0.8	16,744	0.00%
2023/09/07	4.2	45.68	0	0.00	45.70	4.2	17,001	0.02%
2023/09/06	5.3	46.02	2	46.05	45.80	3.3	17,246	0.02%
2023/09/04	34.2	46.40	2	46.45	46.65	32.2	17,791	0.18%
2023/09/01	0.7	46.41	218.8	46.02	46.60	-218.1	18,058	-1.21%	大賣/鉅額交易
2023/08/31	4	45.70	20	46.05	45.60	-16	17,967	-0.09%
2023/08/30	2.2	45.98	2.5	46.08	46.10	-0.3	18,138	0.00%
2023/08/29	0.4	45.73	8.1	45.72	46.05	-7.7	18,240	-0.04%
2023/08/28	3.3	45.25	12	45.20	45.40	-8.8	18,361	-0.05%
2023/08/25	0.1	44.63	1	44.55	44.50	-0.9	19,481	0.00%
2023/08/24	26.8	44.45	1.5	44.41	44.65	25.3	19,716	0.13%
2023/08/23	27.1	44.69	0	0.00	44.70	27.1	20,015	0.14%
2023/08/22	4.3	44.99	6	45.13	45.00	-1.8	20,119	-0.01%
2023/08/21	0.2	45.45	26	45.30	45.40	-25.8	20,286	-0.13%
2023/08/18	1.3	45.02	12.2	45.03	45.20	-10.9	20,446	-0.05%
2023/08/17	1.1	45.31	5	45.03	45.30	-3.9	20,594	-0.02%
2023/08/16	4.1	44.94	4	45.16	45.10	0.1	20,645	0.00%
2023/08/15	3.2	45.37	2	45.47	45.40	1.2	21,046	0.01%
2023/08/14	17.2	45.45	27.2	45.06	45.40	-10	21,344	-0.05%
2023/08/11	8.4	46.51	21	46.58	46.45	-12.6	21,395	-0.06%
2023/08/10	6.2	46.64	6	46.60	46.60	0.2	21,437	0.00%
2023/08/09	17.2	46.56	1.3	46.44	46.45	16	21,514	0.07%
2023/08/08	6.6	46.78	43.4	46.90	47.05	-36.8	21,727	-0.17%
2023/08/07	4.4	46.43	6	46.50	46.45	-1.6	21,777	-0.01%
2023/08/04	3	46.50	1	46.35	46.30	2	21,795	0.01%
2023/08/02	34.1	46.33	0.9	46.44	46.20	33.2	21,721	0.15%
2023/08/01	0.1	46.95	10.5	46.79	47.25	-10.4	21,359	-0.05%
2023/07/31	1.7	45.74	13	45.86	45.75	-11.4	20,808	-0.05%
2023/07/28	4	45.60	4	45.73	45.75	0	20,486	0.00%
2023/07/27	6	45.92	28	45.96	46.00	-22	20,452	-0.11%
2023/07/26	0	45.25	36	45.23	45.35	-36	20,136	-0.18%
2023/07/25	1	44.35	12	44.55	44.55	-11	19,903	-0.06%
2023/07/24	1	44.10	4	44.15	44.20	-3	19,925	-0.01%
2023/07/21	1	44.50	0.2	44.60	44.40	0.8	20,007	0.00%
2023/07/20	0	0.00	5.7	44.88	44.75	-5.7	20,025	-0.03%
2023/07/19	121	44.35	1.1	44.71	44.50	120	19,914	0.60%	大買/鉅額交易
2023/07/18	5	45.00	1	45.00	45.05	4	19,807	0.02%
2023/07/17	3.1	44.71	29	44.52	45.00	-25.9	19,538	-0.13%
2023/07/14	5	43.90	26	43.91	44.10	-21	19,244	-0.11%
2023/07/13	22	43.75	28	44.21	43.60	-6	19,219	-0.03%
2023/07/12	0	0.00	12	43.98	44.00	-12	19,104	-0.06%
2023/07/11	1	43.60	5	43.50	43.60	-4	19,068	-0.02%
2023/07/10	2.1	42.73	1	42.85	42.65	1.1	19,014	0.01%
2023/07/07	5.6	42.20	0	0.00	42.25	5.6	18,995	0.03%
2023/07/06	22.5	42.63	1	42.55	42.50	21.5	18,948	0.11%
2023/07/05	3	43.25	0	0.00	43.20	3	18,679	0.02%
2023/07/03	11	43.20	0	0.00	43.30	11	18,884	0.06%
2023/06/30	5	43.20	0	0.00	43.15	5	19,065	0.03%
2023/06/29	2.7	43.58	0	0.00	43.40	2.7	19,023	0.01%
2023/06/28	4.8	43.59	2	43.55	43.65	2.8	18,959	0.01%
2023/06/27	2	44.03	34	44.06	44.15	-32	18,865	-0.17%
2023/06/26	7.2	44.03	4	44.10	44.05	3.2	18,810	0.02%
2023/06/21	5	44.35	0	0.00	44.40	5	18,796	0.03%
2023/06/20	0.2	44.15	1	44.35	44.35	-0.8	18,939	0.00%
2023/06/19	12.2	43.81	0.1	43.90	43.90	12.1	19,245	0.06%
2023/06/16	11	43.99	5	44.15	43.90	6	19,296	0.03%
2023/06/15	5	44.45	0	0.00	44.35	5	19,510	0.03%
2023/06/14	4	44.45	1	44.50	44.60	3	19,815	0.02%
2023/06/13	5	44.08	0	0.00	44.10	5	20,165	0.02%
2023/06/12	33.2	44.19	2	44.05	44.05	31.2	20,040	0.16%
2023/06/09	8.5	44.49	1	44.40	44.60	7.5	20,220	0.04%
2023/06/08	11.3	44.52	0	0.00	44.60	11.3	20,265	0.06%
2023/06/07	11	45.15	0	0.00	45.40	11	20,307	0.05%
2023/06/06	1	45.15	0.5	45.11	45.25	0.5	20,210	0.00%
2023/06/05	4.5	45.36	20	45.40	45.25	-15.5	20,213	-0.08%
2023/06/02	3	44.13	1.2	44.26	44.45	1.8	19,891	0.01%
2023/06/01	10	43.99	0	0.00	44.00	10	19,911	0.05%
2023/05/31	8	44.42	6	44.67	44.30	2	19,733	0.01%
2023/05/30	7.8	44.77	1.1	44.71	44.50	6.8	18,585	0.04%
2023/05/29	22.3	45.00	12	45.20	44.75	10.3	18,760	0.05%
2023/05/26	3.7	43.91	1.1	43.92	43.90	2.6	18,509	0.01%
2023/05/25	11.4	44.24	0	0.00	44.05	11.4	18,466	0.06%
2023/05/24	4	44.51	0	0.00	44.80	4	18,428	0.02%
2023/05/23	3.1	44.96	1	45.20	44.80	2.1	18,451	0.01%
2023/05/22	0.1	45.15	12	45.21	45.15	-11.9	18,615	-0.06%
2023/05/19	5.4	44.84	20.2	44.95	45.15	-14.8	18,867	-0.08%
2023/05/18	2.2	44.01	17.2	44.34	44.40	-15	18,393	-0.08%
2023/05/17	2	43.53	8	43.94	43.95	-6	18,294	-0.03%
2023/05/16	1	43.65	8	43.56	43.60	-7	18,227	-0.04%
2023/05/15	1.3	42.74	0	0.00	43.35	1.3	18,107	0.01%
2023/05/12	5.1	42.99	7	42.85	42.65	-1.9	18,034	-0.01%
2023/05/11	4	43.52	26	43.52	43.70	-22	17,729	-0.12%
2023/05/10	3.8	42.97	5	43.00	43.05	-1.2	17,471	-0.01%
2023/05/09	1	43.40	19.6	43.27	43.50	-18.6	17,476	-0.11%
2023/05/08	0.2	42.70	2.8	42.86	43.05	-2.6	17,565	-0.01%
2023/05/05	2	42.50	0	0.00	42.65	2	17,742	0.01%
2023/05/04	26	42.29	4	42.33	42.50	22	18,392	0.12%
2023/05/03	1	42.25	0	0.00	42.40	1	18,694	0.01%
2023/05/02	1	42.20	0	0.00	42.50	1	19,081	0.01%
2023/04/28	2.7	42.16	1	42.35	42.45	1.7	19,559	0.01%
2023/04/27	6.2	42.23	0	0.00	42.25	6.2	19,728	0.03%
2023/04/26	2.3	42.16	32.6	42.28	42.35	-30.3	19,928	-0.15%
2023/04/25	3.3	42.79	0	0.00	42.60	3.3	20,081	0.02%
2023/04/24	12	42.50	0	0.00	42.65	12	20,163	0.06%
2023/04/21	1	42.50	0.4	42.80	42.70	0.6	20,326	0.00%
2023/04/20	2	42.85	1	42.85	42.95	1	20,474	0.00%
2023/04/19	4.7	42.75	28	42.97	42.75	-23.3	21,138	-0.11%
2023/04/18	2.1	42.95	2.1	43.15	43.10	0	21,287	0.00%
2023/04/17	0.1	43.05	1	43.00	43.20	-0.9	21,528	0.00%
2023/04/14	1.5	42.67	9	43.00	43.15	-7.5	21,676	-0.03%
2023/04/12	0	0.00	5	42.95	42.95	-5	23,366	-0.02%
2023/04/11	5	42.50	3	42.63	42.65	2	23,436	0.01%
2023/04/10	1	42.45	2	42.55	42.55	-1	23,472	0.00%