國泰金 (2882)-富邦-和美券商分點個股進出

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
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(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-和美券商分點個股進出

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-和美券商分點個股進出
富邦-和美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
2024/12/17	18.6	69.25	41	68.79	68.60	-22.4	24,175	-0.09%
2024/12/16	0.4	70.00	18.3	70.35	70.10	-17.9	23,978	-0.07%
2024/12/13	0.1	69.60	4	69.51	69.50	-3.9	23,550	-0.02%
2024/12/12	0.4	69.60	39	69.29	69.60	-38.6	23,579	-0.16%
2024/12/11	0	0.00	0.5	68.79	68.40	-0.5	23,310	0.00%
2024/12/10	2	68.60	0	0.00	68.60	2	23,290	0.01%
2024/12/09	0	0.00	5	69.08	69.20	-5	23,395	-0.02%
2024/12/06	1.5	68.60	2.5	68.67	68.70	-1	23,586	0.00%
2024/12/05	0	0.00	21.3	68.96	69.20	-21.3	23,825	-0.09%
2024/12/04	0	0.00	10.4	68.80	69.00	-10.4	24,121	-0.04%
2024/12/03	0	0.00	72.9	68.79	68.90	-72.9	24,468	-0.30%
2024/12/02	1.3	66.62	0	0.00	67.60	1.3	24,243	0.01%
2024/11/29	51.1	65.33	0	0.00	65.70	51.1	24,434	0.21%
2024/11/28	5.2	66.31	0	0.00	66.30	5.2	24,550	0.02%
2024/11/27	8.3	66.59	0	0.00	66.50	8.3	24,579	0.03%
2024/11/26	100	66.75	1	67.30	67.40	99	24,594	0.40%
2024/11/25	0	0.00	10	67.60	67.30	-10	24,746	-0.04%
2024/11/22	3	66.70	1	66.60	66.80	2	24,744	0.01%
2024/11/21	14.3	66.50	0	0.00	66.60	14.3	24,579	0.06%
2024/11/20	20.7	67.01	0	0.00	67.40	20.7	24,346	0.09%
2024/11/19	0.4	67.00	0	0.00	67.70	0.4	24,226	0.00%
2024/11/15	3	67.17	3.3	67.45	66.90	-0.3	24,123	0.00%
2024/11/14	11	66.38	3	66.73	66.20	8	24,318	0.03%
2024/11/13	62	66.89	0	0.00	66.80	62	24,201	0.26%
2024/11/12	36.4	67.57	0.7	67.74	67.50	35.7	24,046	0.15%
2024/11/11	11.1	68.53	0	0.00	68.70	11.1	23,709	0.05%
2024/11/08	0	0.00	2	69.90	69.50	-2	23,829	-0.01%
2024/11/07	6	70.10	7	69.96	69.80	-1	24,388	0.00%
2024/11/06	0	0.00	7.1	69.31	69.10	-7.1	24,339	-0.03%
2024/11/05	0	69.50	11	69.59	69.80	-11	24,824	-0.04%
2024/11/04	0.2	69.20	13	69.28	69.60	-12.8	25,413	-0.05%
2024/11/01	18.2	67.79	1	68.00	68.60	17.2	26,083	0.07%
2024/10/30	0	0.00	5.3	68.76	68.90	-5.3	26,128	-0.02%
2024/10/29	18.1	68.44	0.6	68.20	68.50	17.5	26,282	0.07%
2024/10/28	15.1	69.30	18	69.32	69.30	-2.9	26,235	-0.01%
2024/10/25	1	68.20	25	68.65	69.00	-24	26,227	-0.09%
2024/10/24	2.2	68.52	51.1	68.52	68.20	-48.9	26,539	-0.18%
2024/10/23	1.3	69.03	3	69.20	69.20	-1.7	26,893	-0.01%
2024/10/22	5	69.20	6.3	69.11	69.30	-1.3	26,964	0.00%
2024/10/21	25	68.38	0	0.00	68.30	25	27,316	0.09%
2024/10/18	0.2	69.25	40.8	69.68	69.80	-40.6	27,546	-0.15%
2024/10/17	10.2	68.60	3	68.60	68.60	7.2	27,646	0.03%
2024/10/16	3	67.70	18.1	68.16	67.80	-15.1	28,065	-0.05%
2024/10/15	1.1	67.63	32.6	68.42	68.80	-31.5	28,259	-0.11%
2024/10/14	4	67.38	0	0.00	67.70	4	28,342	0.01%
2024/10/11	0	0.00	5.3	68.28	68.00	-5.3	28,801	-0.02%
2024/10/09	0	0.00	3	68.33	67.80	-3	29,686	-0.01%
2024/10/08	1	67.70	4	67.78	67.70	-3	30,167	-0.01%
2024/10/07	5.4	67.60	34	67.53	68.00	-28.6	30,502	-0.09%
2024/10/04	15.5	66.30	13	66.18	66.00	2.5	30,706	0.01%
2024/10/01	6.1	66.45	10	66.40	66.70	-3.9	30,936	-0.01%
2024/09/30	9	67.04	3.5	67.05	66.50	5.5	31,642	0.02%
2024/09/27	12.2	68.30	12	68.51	67.50	0.2	32,531	0.00%
2024/09/26	16	68.23	49.2	68.21	68.30	-33.2	32,345	-0.10%
2024/09/25	20.2	66.82	54.1	66.84	67.10	-33.9	32,742	-0.10%
2024/09/24	15.1	66.40	79.1	65.97	66.30	-64	33,013	-0.19%
2024/09/23	2	64.70	48.5	65.05	65.40	-46.5	33,078	-0.14%
2024/09/20	5.4	64.78	5.1	64.90	64.70	0.3	33,368	0.00%
2024/09/19	6.2	64.05	34.7	64.31	64.80	-28.5	33,208	-0.09%
2024/09/18	0	0.00	1	63.00	63.20	-1	33,076	0.00%
2024/09/16	0	0.00	1	63.10	63.10	-1	33,602	0.00%
2024/09/13	4	63.00	0	0.00	63.20	4	34,168	0.01%
2024/09/12	5	62.74	1.8	62.96	62.90	3.2	34,410	0.01%
2024/09/11	0	0.00	38	62.38	62.50	-38	34,555	-0.11%
2024/09/10	5	63.30	12	63.03	62.60	-7	34,570	-0.02%
2024/09/09	37.6	61.76	10.5	62.50	62.50	27.1	34,634	0.08%
2024/09/06	0	0.00	23.2	63.30	63.50	-23.2	34,688	-0.07%
2024/09/05	10.4	63.29	5	62.88	62.40	5.4	34,790	0.02%
2024/09/04	30.4	61.62	34	61.24	61.60	-3.6	35,122	-0.01%
2024/09/03	11	63.94	6.1	63.50	63.70	4.9	34,982	0.01%
2024/09/02	10.1	64.50	8.7	64.67	64.70	1.4	35,440	0.00%
2024/08/30	1.4	63.20	1.3	63.08	63.50	0.1	35,175	0.00%
2024/08/29	0	0.00	3	63.23	63.10	-3	34,965	-0.01%
2024/08/28	0	0.00	0.2	63.10	63.50	-0.2	35,037	0.00%
2024/08/27	11.2	63.61	5.3	63.19	63.10	5.9	35,592	0.02%
2024/08/26	21	63.13	55.1	63.78	63.90	-34.1	35,737	-0.10%
2024/08/23	4.3	60.91	6.9	61.30	61.50	-2.6	35,594	-0.01%
2024/08/22	2	61.10	0	61.40	61.40	2	36,129	0.01%
2024/08/20	3.7	61.36	0.8	61.69	61.70	2.9	36,204	0.01%
2024/08/19	1	63.00	0	0.00	62.30	1	36,303	0.00%
2024/08/16	2.1	62.76	30.8	62.85	63.00	-28.7	36,294	-0.08%
2024/08/15	20.3	61.90	4.3	61.93	61.60	16	36,204	0.04%
2024/08/14	0.5	62.30	14	62.09	61.90	-13.5	36,250	-0.04%
2024/08/13	5.4	61.08	0.3	61.10	61.30	5.1	36,302	0.01%
2024/08/12	3	61.07	6.7	61.22	61.00	-3.7	36,958	-0.01%
2024/08/09	18	60.56	29.6	60.81	60.50	-11.6	37,786	-0.03%
2024/08/08	15.3	57.87	9	57.84	57.80	6.3	37,547	0.02%
2024/08/07	24	58.04	9.6	58.17	58.60	14.5	38,115	0.04%
2024/08/06	10.2	55.10	7.6	56.53	56.10	2.6	39,274	0.01%
2024/08/05	48.7	56.57	28.2	56.51	55.60	20.5	39,111	0.05%
2024/08/02	10.2	60.99	17.4	61.36	61.30	-7.2	38,224	-0.02%
2024/08/01	14	62.52	11	62.71	62.80	3	38,033	0.01%
2024/07/31	2	62.40	5	62.24	62.40	-3	38,121	-0.01%
2024/07/30	4.2	60.98	3.1	61.01	61.70	1.1	38,061	0.00%
2024/07/29	6	62.47	21.1	62.42	62.70	-15.1	38,090	-0.04%
2024/07/26	8	60.85	19	61.07	61.50	-11	38,182	-0.03%
2024/07/23	10.1	61.18	9	61.17	61.50	1.1	38,469	0.00%
2024/07/22	37.7	60.67	37.3	60.21	60.00	0.4	38,329	0.00%
2024/07/19	20.7	62.57	5.2	63.06	62.60	15.5	37,857	0.04%
2024/07/18	20.2	63.75	8	64.23	64.20	12.2	37,382	0.03%
2024/07/17	2.4	65.13	25	65.41	65.30	-22.6	36,835	-0.06%
2024/07/16	3	65.30	14.1	64.91	65.40	-11.1	36,552	-0.03%
2024/07/15	9.3	64.69	2	64.35	65.00	7.3	36,512	0.02%
2024/07/12	5.3	65.52	31	65.60	65.70	-25.7	36,287	-0.07%
2024/07/11	25.2	65.50	18.1	65.15	65.50	7.1	35,940	0.02%
2024/07/10	5.1	63.39	47.5	62.97	63.60	-42.4	35,266	-0.12%
2024/07/09	0.7	61.94	13.3	61.98	62.10	-12.6	34,893	-0.04%
2024/07/08	0.4	61.19	1	61.70	62.30	-0.6	34,605	0.00%
2024/07/05	1.1	60.71	3.5	61.13	61.30	-2.4	34,651	-0.01%
2024/07/04	1.3	61.20	13.2	60.59	60.70	-11.9	34,497	-0.03%
2024/07/03	0.2	59.27	32.5	60.20	61.50	-32.3	34,232	-0.09%
2024/07/02	2	57.80	15.3	58.08	58.20	-13.3	33,097	-0.04%
2024/07/01	16.1	57.58	28	57.52	58.10	-11.9	33,019	-0.04%
2024/06/28	23	59.03	9	59.28	59.00	14	32,062	0.04%
2024/06/27	26.3	58.67	3	58.67	59.10	23.3	31,576	0.07%
2024/06/26	9.4	59.44	1	59.10	59.50	8.4	31,070	0.03%
2024/06/25	6	60.22	15.5	60.61	60.50	-9.5	30,648	-0.03%
2024/06/24	0	0.00	11	60.41	60.30	-11	30,315	-0.04%
2024/06/21	7	60.03	12	59.88	60.10	-5	30,135	-0.02%
2024/06/20	1	58.93	16.1	59.57	60.10	-15.1	29,779	-0.05%
2024/06/19	2.1	58.89	26.4	59.05	59.00	-24.3	29,664	-0.08%
2024/06/18	3	58.27	20.1	58.58	58.90	-17.1	29,908	-0.06%
2024/06/17	2.1	57.46	2	57.80	57.50	0.1	29,757	0.00%
2024/06/14	6.1	57.75	2	58.20	58.20	4.1	29,773	0.01%
2024/06/13	15.5	58.33	21	58.59	58.10	-5.5	29,821	-0.02%
2024/06/12	26.7	58.05	0	0.00	57.90	26.7	30,391	0.09%
2024/06/11	8.4	58.62	32.7	58.72	58.70	-24.3	31,116	-0.08%
2024/06/07	0	0.00	11.2	58.05	58.20	-11.2	30,880	-0.04%
2024/06/06	11	57.59	35.5	57.45	57.50	-24.5	31,074	-0.08%
2024/06/05	10.3	56.79	7.5	56.55	56.50	2.8	31,223	0.01%
2024/06/04	0	0.00	51	56.20	56.40	-51	31,647	-0.16%
2024/06/03	2	56.65	36.8	56.69	56.70	-34.8	31,675	-0.11%
2024/05/31	5.1	56.10	11	56.38	56.20	-5.9	31,663	-0.02%
2024/05/30	1.5	55.85	55	55.54	55.60	-53.5	31,098	-0.17%
2024/05/29	15.6	55.90	0.4	56.30	55.60	15.2	30,827	0.05%
2024/05/28	10.4	56.69	17.2	57.18	56.80	-6.8	30,409	-0.02%
2024/05/27	2.1	55.40	4	55.55	55.60	-1.9	30,154	-0.01%
2024/05/24	1	55.20	102	54.40	54.90	-101	30,085	-0.34%	大賣/鉅額交易
2024/05/23	4.4	54.81	159	54.77	54.80	-154.6	30,107	-0.51%	大賣/鉅額交易
2024/05/22	0.6	55.58	109	55.68	56.00	-108.4	29,852	-0.36%	大賣/鉅額交易
2024/05/21	11.3	55.25	367	55.16	55.40	-355.7	29,708	-1.20%	大賣/鉅額交易
2024/05/20	4	56.02	27	55.91	56.00	-23	29,367	-0.08%
2024/05/17	13	56.46	2	56.50	56.40	11	29,208	0.04%
2024/05/16	6.5	56.91	45	56.89	56.40	-38.5	29,050	-0.13%
2024/05/15	18	56.77	66.1	55.77	56.60	-48.1	28,227	-0.17%
2024/05/14	23.7	54.90	14.2	54.55	54.30	9.5	27,245	0.03%
2024/05/13	5.4	55.17	3.7	55.41	55.10	1.7	26,962	0.01%
2024/05/10	79.9	54.30	173.2	55.10	55.50	-93.3	26,191	-0.36%	大賣/
2024/05/09	52.3	51.60	10	51.72	51.70	42.3	24,534	0.17%
2024/05/08	10	50.90	2	50.90	50.90	8	24,131	0.03%
2024/05/07	21.4	50.99	9.3	50.82	50.90	12.1	24,147	0.05%
2024/05/06	5.1	51.04	38.1	50.99	50.90	-33	24,031	-0.14%
2024/05/03	2.1	50.49	22	50.50	50.20	-19.9	23,755	-0.08%
2024/05/02	1.1	50.21	14	50.42	50.30	-12.9	23,703	-0.05%
2024/04/30	0.1	50.74	5.3	50.83	50.50	-5.2	23,517	-0.02%
2024/04/29	22.1	50.64	45.1	50.07	50.80	-23	23,098	-0.10%
2024/04/26	11	49.01	1	49.05	48.90	10	22,340	0.04%
2024/04/25	4.1	48.45	1	48.55	48.55	3.1	22,428	0.01%
2024/04/24	60	49.21	16	49.37	49.25	44	22,385	0.20%
2024/04/23	101	48.75	0	0.00	48.75	101	22,603	0.45%	大買/鉅額交易
2024/04/22	0	0.00	4	48.14	48.40	-4	22,828	-0.02%
2024/04/19	20	47.65	60	47.23	47.45	-40	22,753	-0.18%
2024/04/18	0	48.50	20	48.35	48.45	-20	22,431	-0.09%
2024/04/17	2	48.03	0	0.00	47.90	2	22,340	0.01%
2024/04/16	40.1	48.12	40	48.14	47.85	0.1	22,176	0.00%
2024/04/15	0.1	48.90	24	48.81	48.95	-23.9	21,808	-0.11%
2024/04/12	14.1	49.28	10	49.20	49.05	4.1	21,657	0.02%
2024/04/11	80.2	49.63	30	49.93	49.70	50.2	21,353	0.24%
2024/04/10	13	48.83	3	48.93	48.75	10	20,845	0.05%
2024/04/09	4.5	49.19	84	49.29	49.45	-79.5	20,642	-0.39%
2024/04/08	12	48.37	8	48.35	48.35	4	20,144	0.02%
2024/04/03	2.1	48.08	1	48.45	48.05	1.1	20,142	0.01%
2024/04/02	0	0.00	10	48.87	48.95	-10	20,059	-0.05%
2024/04/01	63	48.81	64.7	49.00	48.95	-1.7	20,092	-0.01%
2024/03/29	2	48.48	17.6	48.57	48.65	-15.6	19,929	-0.08%
2024/03/28	0.3	48.10	23	48.13	48.25	-22.7	19,806	-0.11%
2024/03/27	53	48.29	0	0.00	48.20	53	19,792	0.27%
2024/03/26	3	48.05	1	48.25	48.35	2	19,800	0.01%
2024/03/25	1	47.85	52	48.17	48.10	-51	19,822	-0.26%
2024/03/22	32	48.52	13	48.42	48.55	19	19,755	0.10%
2024/03/21	54	47.88	19.5	48.45	48.55	34.5	19,329	0.18%
2024/03/20	6.1	47.68	6.1	47.69	47.50	0	19,083	0.00%
2024/03/19	8	47.47	11	47.79	47.75	-3	19,384	-0.02%
2024/03/18	5	47.54	28	47.73	47.55	-23	19,301	-0.12%
2024/03/15	10	47.56	2	47.90	47.65	8	19,158	0.04%
2024/03/14	140.1	48.08	104.6	47.99	48.30	35.5	18,269	0.19%	大買/大賣/
2024/03/13	28	46.71	20	46.70	46.80	8	17,370	0.05%
2024/03/12	69	46.15	95.6	46.42	46.50	-26.6	17,141	-0.16%
2024/03/11	83.1	45.95	52	46.15	46.05	31.1	16,726	0.19%
2024/03/08	6	44.86	23.5	45.19	45.30	-17.5	16,215	-0.11%
2024/03/07	23	44.89	20	44.69	44.85	3	15,741	0.02%
2024/03/06	103.2	44.65	2.9	44.84	44.55	100.3	15,652	0.64%	大買/
2024/03/05	21	44.70	2	44.90	44.65	19	15,917	0.12%
2024/03/04	112.5	44.68	11	44.71	44.65	101.5	15,905	0.64%	大買/鉅額交易
2024/03/01	1	44.70	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0	0.00	101	44.92	45.05	-101	15,994	-0.63%	大賣/鉅額交易
2024/02/27	3	44.20	6	44.57	44.30	-3	15,657	-0.02%
2024/02/26	10	44.35	3.4	44.41	44.30	6.6	15,576	0.04%
2024/02/23	3	44.68	1	44.85	44.45	2	15,466	0.01%
2024/02/22	31	44.75	2	44.85	44.90	29	15,679	0.18%
2024/02/21	26	44.83	0	0.00	44.75	26	15,691	0.17%
2024/02/20	10	45.00	3.2	45.05	45.10	6.8	15,713	0.04%
2024/02/19	14.1	44.68	7	44.97	45.00	7.1	15,792	0.04%
2024/02/16	0	0.00	13	44.54	44.55	-13	15,816	-0.08%
2024/02/15	52	44.12	2	44.08	44.05	50	15,933	0.31%
2024/02/05	0.1	44.00	0	0.00	43.90	0.1	15,847	0.00%
2024/02/02	1	44.10	0	0.00	44.10	1	15,646	0.01%
2024/02/01	2	44.30	3	44.50	44.45	-1	15,568	-0.01%
2024/01/31	1	44.00	1	44.15	44.15	0	15,471	0.00%
2024/01/30	6	44.03	1.3	44.00	43.90	4.7	15,388	0.03%
2024/01/29	0.1	44.45	0.2	44.40	44.40	-0.1	15,324	0.00%
2024/01/26	2	44.50	31	44.35	44.50	-29	15,340	-0.19%
2024/01/25	2.2	44.25	0	44.30	44.35	2.2	15,366	0.01%
2024/01/24	9.3	44.09	0	0.00	44.20	9.3	15,325	0.06%
2024/01/22	0	0.00	1.4	43.99	43.85	-1.4	15,315	-0.01%
2024/01/19	17	43.46	0	0.00	43.80	17	15,261	0.11%
2024/01/18	27.6	43.34	1.3	43.33	43.30	26.3	15,132	0.17%
2024/01/17	79.6	43.58	0	0.00	43.30	79.6	14,958	0.53%
2024/01/16	22.1	43.86	0	0.00	44.00	22.1	14,499	0.15%
2024/01/15	3	44.65	27	44.61	44.45	-24	14,262	-0.17%
2024/01/12	1	44.55	120	44.60	44.50	-119	14,417	-0.83%	大賣/鉅額交易
2024/01/11	9	44.61	11.2	44.70	44.60	-2.2	14,442	-0.02%
2024/01/10	10.2	44.77	1	44.70	44.70	9.2	14,537	0.06%
2024/01/09	2.1	44.82	1.2	44.98	44.75	0.9	14,551	0.01%
2024/01/08	60	45.43	1.7	45.13	45.10	58.3	14,471	0.40%
2024/01/05	1.1	44.90	0	0.00	44.85	1.1	14,492	0.01%
2024/01/04	13.1	44.78	0	0.00	44.70	13.1	14,633	0.09%
2024/01/03	10.1	44.90	0	0.00	44.95	10.1	14,958	0.07%
2024/01/02	23.1	45.42	0	0.00	45.50	23.1	14,818	0.16%
2023/12/29	24	45.59	1	45.65	45.75	23	14,897	0.15%
2023/12/28	0	0.00	12	45.68	45.80	-12	15,058	-0.08%
2023/12/27	6	45.43	6	45.46	45.45	0	15,076	0.00%
2023/12/26	2.3	45.12	0	0.00	45.20	2.3	15,031	0.02%
2023/12/25	7	44.90	0	0.00	44.85	7	15,071	0.05%
2023/12/22	7	44.67	2	44.65	44.65	5	15,129	0.03%
2023/12/21	16	44.70	0	0.00	44.70	16	15,143	0.11%
2023/12/20	8.1	44.96	1	44.85	44.85	7.1	15,167	0.05%
2023/12/19	90	44.91	0	0.00	44.90	90	15,132	0.59%
2023/12/18	0.1	45.50	60	45.50	45.50	-59.9	15,242	-0.39%
2023/12/15	4	45.76	0	0.00	45.85	4	15,385	0.03%
2023/12/14	2.1	45.89	8.4	45.78	45.90	-6.3	15,090	-0.04%
2023/12/13	4.4	44.75	18	44.79	44.70	-13.6	14,626	-0.09%
2023/12/12	21	44.71	4	44.75	44.75	17	14,668	0.12%
2023/12/11	11	44.83	3	44.85	44.85	8	14,610	0.05%
2023/12/08	19	44.90	12	44.85	44.85	7	14,513	0.05%
2023/12/07	25.1	44.96	5	44.99	45.00	20.1	14,380	0.14%
2023/12/06	7.1	45.71	2	45.45	45.45	5.1	14,160	0.04%
2023/12/05	3.1	45.56	1	45.55	45.55	2.1	14,051	0.02%
2023/12/04	10	46.10	1	46.20	46.25	9	13,799	0.07%
2023/12/01	1.1	46.01	0	0.00	46.05	1.1	13,838	0.01%
2023/11/30	6	45.99	1	46.50	46.50	5	13,738	0.04%
2023/11/27	11.2	46.53	12	45.96	45.75	-0.8	13,497	-0.01%
2023/11/24	0	0.00	0.1	46.15	46.30	-0.1	13,412	0.00%
2023/11/22	1	46.15	1	46.30	46.30	0	13,527	0.00%
2023/11/21	5.3	46.02	26	46.20	46.15	-20.7	13,506	-0.15%
2023/11/20	15	45.52	3	45.68	45.70	12	13,372	0.09%
2023/11/17	1	45.75	2	45.80	45.80	-1	13,436	-0.01%
2023/11/16	25	45.85	0	0.00	45.65	25	13,339	0.19%
2023/11/15	62	45.70	1.1	45.75	45.75	60.9	13,178	0.46%
2023/11/14	3	45.50	4	45.50	45.45	-1	12,979	-0.01%
2023/11/13	1	45.65	1.3	45.29	45.25	-0.3	12,936	0.00%
2023/11/10	3	44.87	1	44.90	44.95	2	12,999	0.02%
2023/11/09	0	0.00	1.1	45.14	45.15	-1.1	13,107	-0.01%
2023/11/08	0	0.00	1	45.30	45.05	-1	13,393	-0.01%
2023/11/07	0	0.00	4	45.09	45.20	-4	13,574	-0.03%
2023/11/06	1.1	45.35	0	0.00	45.35	1.1	13,650	0.01%
2023/11/03	0	0.00	8.5	45.25	45.35	-8.5	13,730	-0.06%
2023/11/02	0	0.00	2	44.93	44.85	-2	13,962	-0.01%
2023/11/01	1	44.20	2	44.35	44.30	-1	13,947	-0.01%
2023/10/31	5	43.93	1	43.90	43.90	4	14,171	0.03%
2023/10/30	5.4	43.85	0.3	44.00	43.95	5.1	14,634	0.03%
2023/10/27	1	44.05	1	44.25	44.20	0	15,080	0.00%
2023/10/26	12	43.84	1	43.85	43.85	11	15,462	0.07%
2023/10/24	1.2	44.07	2	44.00	44.15	-0.8	15,975	-0.01%
2023/10/23	2	44.30	1.1	44.31	44.10	0.9	16,353	0.01%
2023/10/20	2.3	44.26	0	0.00	44.70	2.3	16,283	0.01%
2023/10/19	21	45.00	1	45.25	45.10	20	16,017	0.12%
2023/10/18	0	0.00	14	45.58	45.60	-14	15,992	-0.09%
2023/10/17	4	45.25	0	0.00	45.25	4	15,862	0.03%
2023/10/16	12.1	45.06	3	45.32	45.50	9.1	16,036	0.06%
2023/10/13	4.1	45.47	0	0.00	45.30	4.1	16,348	0.03%
2023/10/12	1.2	45.87	4	45.93	46.15	-2.8	16,565	-0.02%
2023/10/11	0.1	45.70	21.8	45.45	45.95	-21.7	16,466	-0.13%
2023/10/06	1	44.50	2	44.48	44.55	-1	16,194	-0.01%
2023/10/05	0.1	43.80	0	0.00	44.05	0.1	16,381	0.00%
2023/10/04	6.3	43.65	0	0.00	43.55	6.3	16,486	0.04%
2023/10/03	3.2	44.10	1	44.00	44.00	2.2	16,314	0.01%
2023/10/02	4	44.64	2	44.50	44.50	2	16,316	0.01%
2023/09/28	1.1	44.84	0.1	44.90	44.55	1	16,601	0.01%
2023/09/27	1.1	44.36	1	44.50	44.60	0.1	16,568	0.00%
2023/09/26	3.2	44.40	0	0.00	44.45	3.2	16,547	0.02%
2023/09/25	0.1	44.80	0	0.00	44.85	0.1	16,456	0.00%
2023/09/22	20	44.71	5	44.72	44.70	15	16,512	0.09%
2023/09/21	20.8	44.87	4	44.88	44.90	16.8	16,526	0.10%
2023/09/20	2.1	45.73	11	45.80	45.70	-8.9	16,348	-0.05%
2023/09/19	1	46.45	1	46.35	46.35	0	16,310	0.00%
2023/09/18	0	0.00	1	46.40	46.40	-1	16,393	-0.01%
2023/09/14	1	46.70	1	46.75	46.90	0	16,289	0.00%
2023/09/13	1	46.60	2	46.63	46.75	-1	16,345	-0.01%
2023/09/12	0	0.00	5.1	46.65	46.65	-5.1	16,622	-0.03%
2023/09/11	0.1	46.15	0	0.00	46.55	0.1	16,620	0.00%
2023/09/08	0.1	46.10	0	0.00	46.30	0.1	16,744	0.00%
2023/09/07	1	45.70	0	0.00	45.70	1	17,001	0.01%
2023/09/06	3.2	46.07	4	45.85	45.80	-0.8	17,246	0.00%
2023/09/05	1	46.45	0.5	46.60	46.45	0.5	17,354	0.00%
2023/09/04	1	46.40	2	46.40	46.65	-1	17,791	-0.01%
2023/09/01	1.7	46.49	10.2	46.49	46.60	-8.5	18,058	-0.05%
2023/08/31	9	45.83	1	45.75	45.60	8	17,967	0.04%
2023/08/30	1.2	45.83	0	0.00	46.10	1.2	18,138	0.01%
2023/08/29	8.2	45.70	3.5	45.69	46.05	4.7	18,240	0.03%
2023/08/28	1	44.65	2.5	45.09	45.40	-1.5	18,361	-0.01%
2023/08/25	0.3	44.65	0.2	44.65	44.50	0.2	19,481	0.00%
2023/08/24	7.5	44.44	1	44.55	44.65	6.5	19,716	0.03%
2023/08/23	3	44.85	0.5	44.81	44.70	2.5	20,015	0.01%
2023/08/22	0.3	44.90	0.1	45.00	45.00	0.2	20,119	0.00%
2023/08/18	3	45.02	0.2	45.20	45.20	2.8	20,446	0.01%
2023/08/17	4	44.95	2	45.25	45.30	2	20,594	0.01%
2023/08/16	4.8	44.99	3.5	45.14	45.10	1.3	20,645	0.01%
2023/08/15	1.4	45.50	5	45.42	45.40	-3.6	21,046	-0.02%
2023/08/14	5.5	45.22	34	45.25	45.40	-28.5	21,344	-0.13%
2023/08/11	2.1	46.89	10	46.48	46.45	-8	21,395	-0.04%
2023/08/10	1	46.60	15	46.49	46.60	-14	21,437	-0.07%
2023/08/09	0	46.75	0.5	46.60	46.45	-0.5	21,514	0.00%
2023/08/08	0	47.00	4.1	47.09	47.05	-4	21,727	-0.02%
2023/08/07	3	46.45	5	46.45	46.45	-2	21,777	-0.01%
2023/08/04	1.5	46.28	1.1	46.64	46.30	0.5	21,795	0.00%
2023/08/02	35.3	46.41	2	46.13	46.20	33.3	21,721	0.15%
2023/08/01	1.3	47.18	15.5	46.80	47.25	-14.2	21,359	-0.07%
2023/07/31	11	45.86	4	46.06	45.75	7	20,808	0.03%
2023/07/28	9.2	45.65	1	45.80	45.75	8.2	20,486	0.04%
2023/07/27	2	45.90	14	45.96	46.00	-12	20,452	-0.06%
2023/07/26	3	45.23	21	45.39	45.35	-18	20,136	-0.09%
2023/07/25	1.1	44.36	11	44.32	44.55	-9.9	19,903	-0.05%
2023/07/24	0	0.00	1	44.05	44.20	-1	19,925	-0.01%
2023/07/21	2.3	44.42	0	0.00	44.40	2.3	20,007	0.01%
2023/07/20	5	44.60	3	44.73	44.75	2	20,025	0.01%
2023/07/19	2.8	44.50	0	0.00	44.50	2.8	19,914	0.01%
2023/07/18	5	45.20	100	45.00	45.05	-95	19,807	-0.48%
2023/07/17	0	0.00	12.1	44.62	45.00	-12.1	19,538	-0.06%
2023/07/14	2	43.85	14	43.97	44.10	-12	19,244	-0.06%
2023/07/13	29.1	43.75	1	44.20	43.60	28.1	19,219	0.15%
2023/07/12	2.1	43.81	14.1	43.93	44.00	-11.9	19,104	-0.06%
2023/07/11	2	43.65	1	43.40	43.60	1	19,068	0.01%
2023/07/10	1	42.90	7	42.60	42.65	-6	19,014	-0.03%
2023/07/07	9.2	42.18	0.2	42.20	42.25	9	18,995	0.05%
2023/07/06	5.2	42.72	3	42.95	42.50	2.2	18,948	0.01%
2023/07/05	12.1	43.33	1	43.40	43.20	11.1	18,679	0.06%
2023/07/04	16.3	43.09	1	43.15	43.05	15.3	18,804	0.08%
2023/07/03	3	43.23	3	43.30	43.30	0	18,884	0.00%
2023/06/30	30	43.28	3	43.22	43.15	27	19,065	0.14%
2023/06/29	33.6	43.42	0	0.00	43.40	33.6	19,023	0.18%
2023/06/28	22.9	43.53	0	0.00	43.65	22.9	18,959	0.12%
2023/06/27	9.7	44.07	16	44.23	44.15	-6.3	18,865	-0.03%
2023/06/26	0	0.00	21	44.05	44.05	-21	18,810	-0.11%
2023/06/20	2	44.20	8	44.13	44.35	-6	18,939	-0.03%
2023/06/19	7	43.79	6	43.88	43.90	1	19,245	0.01%
2023/06/16	124	44.08	2.2	43.93	43.90	121.8	19,296	0.63%	大買/鉅額交易
2023/06/15	3	44.43	50	44.25	44.35	-47	19,510	-0.24%
2023/06/14	2.1	44.27	3	44.52	44.60	-0.9	19,815	0.00%
2023/06/13	8	44.11	2	44.10	44.10	6	20,165	0.03%
2023/06/12	27.9	44.33	1	44.05	44.05	26.9	20,040	0.13%
2023/06/09	0.3	44.53	13	44.49	44.60	-12.8	20,220	-0.06%
2023/06/08	26	44.56	0	0.00	44.60	26	20,265	0.13%
2023/06/07	0	0.00	0.1	45.30	45.40	-0.1	20,307	0.00%
2023/06/06	3.3	45.40	1	45.30	45.25	2.3	20,210	0.01%
2023/06/05	2.4	45.46	11	45.36	45.25	-8.6	20,213	-0.04%
2023/06/02	3	44.08	2.5	44.34	44.45	0.5	19,891	0.00%
2023/06/01	15.2	44.05	0.1	44.15	44.00	15.1	19,911	0.08%
2023/05/31	1	44.45	0	0.00	44.30	1	19,733	0.01%
2023/05/30	1	45.05	4	44.96	44.50	-3	18,585	-0.02%
2023/05/29	1	44.75	11.1	45.09	44.75	-10.1	18,760	-0.05%
2023/05/26	27	43.89	2	44.20	43.90	25	18,509	0.14%
2023/05/25	12.2	44.13	0.1	44.25	44.05	12.1	18,466	0.07%
2023/05/24	2	44.40	16	44.70	44.80	-14	18,428	-0.08%
2023/05/23	0	0.00	4	44.89	44.80	-4	18,451	-0.02%
2023/05/22	0.1	45.10	3.1	45.23	45.15	-3.1	18,615	-0.02%
2023/05/19	0	0.00	33.4	44.93	45.15	-33.4	18,867	-0.18%
2023/05/18	4.1	44.25	42.2	44.22	44.40	-38.1	18,393	-0.21%
2023/05/17	1	43.80	21	43.83	43.95	-20	18,294	-0.11%
2023/05/16	0	0.00	7	43.50	43.60	-7	18,227	-0.04%
2023/05/15	0	42.65	9.1	43.30	43.35	-9.1	18,107	-0.05%
2023/05/12	10.1	42.75	0	0.00	42.65	10.1	18,034	0.06%
2023/05/11	30	43.60	20.1	43.52	43.70	9.9	17,729	0.06%
2023/05/10	9	42.97	6.1	43.12	43.05	2.9	17,471	0.02%
2023/05/09	0	0.00	26.1	43.23	43.50	-26.1	17,476	-0.15%
2023/05/08	0	0.00	17	42.77	43.05	-17	17,565	-0.10%
2023/05/05	0	0.00	9.2	42.48	42.65	-9.2	17,742	-0.05%
2023/05/04	15	42.15	0	0.00	42.50	15	18,392	0.08%
2023/05/03	10	42.25	0	0.00	42.40	10	18,694	0.05%
2023/05/02	1	42.20	2	42.23	42.50	-1	19,081	-0.01%
2023/04/28	3.2	42.28	2.5	42.36	42.45	0.7	19,559	0.00%
2023/04/27	0.1	42.15	105.1	42.38	42.25	-105	19,728	-0.53%	大賣/鉅額交易
2023/04/26	8	42.29	0	0.00	42.35	8	19,928	0.04%
2023/04/25	0.1	42.80	1	42.55	42.60	-1	20,081	0.00%
2023/04/24	3	42.53	3	42.67	42.65	0	20,163	0.00%
2023/04/21	2.1	42.60	2	42.50	42.70	0.1	20,326	0.00%
2023/04/20	0.1	42.75	1	42.90	42.95	-0.9	20,474	0.00%
2023/04/19	12.2	43.01	7	42.74	42.75	5.2	21,138	0.02%
2023/04/18	3.2	43.07	7	43.09	43.10	-3.8	21,287	-0.02%
2023/04/17	0.1	43.00	0.2	43.20	43.20	-0.1	21,528	0.00%
2023/04/14	0.2	43.00	13	42.91	43.15	-12.8	21,676	-0.06%
2023/04/13	4.3	42.60	5	42.55	42.60	-0.7	21,991	0.00%
2023/04/12	0.2	42.90	9.2	42.91	42.95	-9	23,366	-0.04%
2023/04/11	2	42.53	0	0.00	42.65	2	23,436	0.01%
2023/04/10	1	42.55	6	42.51	42.55	-5	23,472	-0.02%