國泰20年美債 (00687B)-富邦-羅東券商分點個股進出

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
30.42
漲跌
▼0.01
漲幅
-0.03%
成交量
29,247張
產業
上櫃
215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－富邦-羅東券商分點個股進出

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-羅東券商分點個股進出
富邦-羅東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	88.5	30.40	0	0.00	30.42	88.5	84,380	0.10%
2024/11/21	712.1	30.41	5	30.43	30.43	707.1	85,484	0.83%	大買/鉅額交易
2024/11/20	307	30.33	13.2	30.33	30.29	293.8	86,308	0.34%	大買/鉅額交易
2024/11/19	0.1	30.29	34	30.29	30.28	-33.9	87,122	-0.04%
2024/11/18	1	30.22	14	30.25	30.25	-13	88,218	-0.01%
2024/11/15	1	30.36	39	30.34	30.29	-38	90,399	-0.04%
2024/11/14	98.3	30.13	132	30.15	30.18	-33.7	92,600	-0.04%	大賣/
2024/11/13	24.8	30.47	26	30.45	30.44	-1.2	94,813	0.00%
2024/11/12	51.5	30.81	88.4	30.89	30.94	-36.9	95,713	-0.04%
2024/11/11	1.2	30.61	16.4	30.58	30.61	-15.2	95,206	-0.02%
2024/11/08	6	30.32	41.1	30.29	30.31	-35.1	95,538	-0.04%
2024/11/07	21	30.15	20	30.19	30.11	1	96,769	0.00%
2024/11/06	388.7	30.06	22	30.15	30.16	366.7	96,864	0.38%	大買/鉅額交易
2024/11/05	35.1	30.41	7	30.46	30.50	28.1	94,994	0.03%
2024/11/04	41.5	30.23	4	30.24	30.23	37.5	100,240	0.04%
2024/11/01	3.1	30.51	76	30.49	30.54	-73	102,845	-0.07%
2024/10/30	15.6	30.45	30.1	30.50	30.45	-14.5	103,587	-0.01%
2024/10/29	19.5	30.40	98	30.37	30.38	-78.6	104,205	-0.08%
2024/10/28	34.5	30.31	134	30.32	30.29	-99.5	104,486	-0.10%	大賣/
2024/10/25	26	30.68	10.6	30.67	30.78	15.4	103,753	0.01%
2024/10/24	73.1	30.42	14	30.43	30.48	59.1	103,613	0.06%
2024/10/23	70.6	30.40	11	30.41	30.35	59.6	103,547	0.06%
2024/10/22	342	30.48	28	30.48	30.35	314	102,718	0.31%	大買/鉅額交易
2024/10/21	90	30.91	11	30.91	30.91	79	100,823	0.08%
2024/10/18	100.3	31.04	4	31.04	31.03	96.3	100,327	0.10%
2024/10/17	16.2	31.48	8	31.49	31.47	8.2	99,374	0.01%
2024/10/16	55.9	31.45	3.1	31.46	31.45	52.8	99,317	0.05%
2024/10/15	70.2	31.14	22.7	31.13	31.12	47.6	98,875	0.05%
2024/10/14	113.3	31.00	14.7	31.01	30.99	98.5	98,399	0.10%	大買/
2024/10/11	58.8	31.24	4.2	31.22	31.21	54.6	97,753	0.06%
2024/10/09	39.4	31.49	70.8	31.49	31.43	-31.4	97,287	-0.03%
2024/10/08	139.4	31.48	1,161.3	31.44	31.53	-1,021.9	96,656	-1.06%	大買/大賣/鉅額交易
2024/10/07	57.8	31.73	1,571.2	31.73	31.73	-1,513.4	95,524	-1.58%	大賣/鉅額交易
2024/10/04	95.8	31.94	195	31.98	31.93	-99.2	94,409	-0.11%	大賣/
2024/10/01	89.5	32.12	12.2	32.11	32.10	77.3	93,833	0.08%
2024/09/30	65.7	31.96	18.1	31.98	31.98	47.6	93,493	0.05%
2024/09/27	300	31.99	24	31.97	31.99	276	92,761	0.30%	大買/鉅額交易
2024/09/26	158	32.08	39	32.07	32.06	119	91,875	0.13%	大買/鉅額交易
2024/09/25	124.9	32.28	42	32.26	32.28	82.9	91,563	0.09%	大買/
2024/09/24	80.7	32.41	20.2	32.48	32.37	60.5	90,828	0.07%
2024/09/23	50.2	32.44	276	32.43	32.42	-225.8	90,464	-0.25%	大賣/鉅額交易
2024/09/20	89	32.59	96	32.59	32.61	-7	89,650	-0.01%
2024/09/19	99.9	32.76	422.9	32.75	32.73	-323	88,616	-0.36%	大賣/鉅額交易
2024/09/18	21.5	33.13	331	33.09	33.17	-309.5	86,705	-0.36%	大賣/鉅額交易
2024/09/16	132.1	33.42	3	33.41	33.43	129.1	85,779	0.15%	大買/鉅額交易
2024/09/13	102.7	33.53	15	33.53	33.53	87.7	84,691	0.10%	大買/
2024/09/12	105.2	33.55	146	33.58	33.59	-40.8	83,870	-0.05%	大買/大賣/
2024/09/11	1,080.4	33.70	43	33.72	33.78	1,037.4	82,783	1.25%	大買/鉅額交易
2024/09/10	889	33.46	36	33.40	33.46	853	81,570	1.05%	大買/鉅額交易
2024/09/09	153.1	33.08	91	33.07	33.08	62.1	80,920	0.08%	大買/
2024/09/06	127.1	33.18	61	33.16	33.18	66.1	80,288	0.08%	大買/
2024/09/05	41.2	32.98	98	32.99	33.00	-56.8	79,161	-0.07%
2024/09/04	43.6	32.69	47	32.71	32.74	-3.4	79,422	0.00%
2024/09/03	122.3	32.29	0	0.00	32.28	122.3	78,282	0.16%	大買/鉅額交易
2024/09/02	259.6	32.19	12	32.19	32.22	247.6	77,542	0.32%	大買/鉅額交易
2024/08/30	42.5	32.31	1	32.30	32.37	41.5	77,166	0.05%
2024/08/29	75.9	32.47	112	32.47	32.42	-36.1	76,832	-0.05%	大賣/
2024/08/28	174.1	32.49	42	32.49	32.51	132.1	76,222	0.17%	大買/鉅額交易
2024/08/27	376.9	32.49	0	0.00	32.47	376.9	75,922	0.50%	大買/鉅額交易
2024/08/26	329.1	32.52	150	32.53	32.55	179.1	75,467	0.24%	大買/大賣/鉅額交易
2024/08/23	100.8	32.52	73	32.51	32.53	27.8	75,189	0.04%
2024/08/22	134.5	32.66	32	32.65	32.72	102.5	74,045	0.14%	大買/鉅額交易
2024/08/21	133.3	32.68	62	32.68	32.71	71.3	73,169	0.10%	大買/
2024/08/20	82.8	32.37	19.1	32.34	32.35	63.7	72,158	0.09%
2024/08/19	288.1	32.47	1	32.64	32.43	287.1	71,054	0.40%	大買/鉅額交易
2024/08/16	209.7	32.67	4	32.67	32.63	205.7	68,722	0.30%	大買/鉅額交易
2024/08/15	358.4	32.83	31	32.80	32.87	327.4	66,218	0.49%	大買/鉅額交易
2024/08/14	39	32.61	14	32.63	32.69	25	63,628	0.04%
2024/08/13	31	32.52	1	32.52	32.45	30	62,395	0.05%
2024/08/12	33.1	32.45	13	32.41	32.45	20.1	62,293	0.03%
2024/08/09	79.9	32.14	43.6	32.16	32.16	36.3	61,435	0.06%
2024/08/08	68.7	32.54	33	32.52	32.50	35.7	59,623	0.06%
2024/08/07	214.5	32.81	44.6	32.79	32.78	169.8	58,779	0.29%	大買/鉅額交易
2024/08/06	95.3	33.11	342.3	33.06	33.18	-247	57,260	-0.43%	大賣/鉅額交易
2024/08/05	153.9	33.49	440.2	33.55	33.40	-286.3	51,835	-0.55%	大買/大賣/鉅額交易
2024/08/02	82	32.62	17	32.61	32.62	65	48,544	0.13%
2024/08/01	17.5	32.18	9	32.19	32.17	8.5	47,708	0.02%
2024/07/31	28	31.87	9	31.88	31.84	19	47,058	0.04%
2024/07/30	23.1	31.75	1	31.74	31.71	22.1	46,850	0.05%
2024/07/29	3	31.63	28	31.63	31.62	-25	46,715	-0.05%
2024/07/26	13.1	31.34	5	31.32	31.34	8.1	46,595	0.02%
2024/07/23	66.3	31.50	0	0.00	31.51	66.3	46,437	0.14%
2024/07/22	27	31.62	16	31.57	31.64	11	46,633	0.02%
2024/07/19	40.2	31.60	39	31.59	31.59	1.2	46,381	0.00%
2024/07/18	30	31.62	4	31.62	31.62	26	46,252	0.06%
2024/07/17	110	31.69	28	31.68	31.67	82	46,003	0.18%	大買/
2024/07/16	40.3	31.38	50.2	31.38	31.39	-10	46,052	-0.02%
2024/07/15	59.2	31.25	43	31.24	31.29	16.2	46,978	0.03%
2024/07/12	11.3	31.31	4.6	31.31	31.40	6.7	46,761	0.01%
2024/07/11	125.3	31.10	416	31.12	31.07	-290.7	46,807	-0.62%	大買/大賣/鉅額交易
2024/07/10	33	31.06	0	0.00	31.07	33	47,108	0.07%
2024/07/09	12	31.14	17	31.13	31.15	-5	47,342	-0.01%
2024/07/08	9.1	30.90	13.1	30.92	30.88	-4	47,925	-0.01%
2024/07/05	36.2	30.71	1	30.73	30.74	35.2	49,105	0.07%
2024/07/04	24.2	30.81	88	30.81	30.77	-63.8	48,840	-0.13%
2024/07/03	32.2	30.61	3	30.58	30.63	29.2	48,770	0.06%
2024/07/02	113.4	30.49	0	0.00	30.52	113.4	49,474	0.23%	大買/鉅額交易
2024/07/01	137.8	30.67	29	30.67	30.71	108.8	49,236	0.22%	大買/鉅額交易
2024/06/28	16	31.16	12	31.24	31.17	4	48,647	0.01%
2024/06/27	127.8	31.15	0	0.00	31.15	127.8	48,610	0.26%	大買/鉅額交易
2024/06/26	80	31.46	43	31.47	31.47	37	47,815	0.08%
2024/06/25	56	31.49	0	0.00	31.51	56	48,022	0.12%
2024/06/24	14	31.32	3	31.31	31.32	11	47,812	0.02%
2024/06/21	35.1	31.25	25	31.24	31.25	10.1	47,802	0.02%
2024/06/20	119.7	31.40	100	31.45	31.37	19.7	48,035	0.04%	大買/
2024/06/19	64	31.89	120	31.89	31.90	-56	47,706	-0.12%	大賣/
2024/06/18	99.5	31.66	10	31.63	31.67	89.5	47,906	0.19%
2024/06/17	304.1	31.71	1.2	31.70	31.71	302.9	47,643	0.64%	大買/鉅額交易
2024/06/14	74.1	31.55	17	31.56	31.55	57.1	47,748	0.12%
2024/06/13	57	31.15	19	31.15	31.15	38	47,667	0.08%
2024/06/12	46	30.93	8	30.95	30.98	38	48,287	0.08%
2024/06/11	155.6	30.77	6	30.81	30.74	149.6	48,531	0.31%	大買/鉅額交易
2024/06/07	82.3	31.29	29	31.31	31.31	53.3	47,760	0.11%
2024/06/06	37	31.28	20	31.29	31.28	17	47,840	0.04%
2024/06/05	481.1	31.19	26.3	31.13	31.12	454.8	47,957	0.95%	大買/鉅額交易
2024/06/04	45.1	30.79	26	30.81	30.81	19.1	47,870	0.04%
2024/06/03	185.1	30.49	1	30.46	30.44	184.1	48,327	0.38%	大買/鉅額交易
2024/05/31	33	30.25	32	30.23	30.28	1	48,687	0.00%
2024/05/30	60.6	29.93	9	29.95	29.99	51.6	48,993	0.11%
2024/05/29	37.3	30.10	15	30.08	30.11	22.3	49,455	0.05%
2024/05/28	10.2	30.45	7	30.45	30.45	3.2	49,231	0.01%
2024/05/27	25.1	30.52	12	30.51	30.51	13.1	49,880	0.03%
2024/05/24	4.1	30.55	1	30.52	30.51	3.1	50,501	0.01%
2024/05/23	0.1	30.70	0.5	30.69	30.63	-0.5	51,199	0.00%
2024/05/22	2	30.67	0	0.00	30.63	2	51,431	0.00%
2024/05/21	21	30.53	16	30.52	30.56	5	51,948	0.01%
2024/05/20	7.1	30.61	1.3	30.61	30.60	5.8	52,150	0.01%
2024/05/17	6.2	30.78	0	0.00	30.76	6.2	52,480	0.01%
2024/05/16	3	30.85	7.1	30.79	30.82	-4.1	53,014	-0.01%
2024/05/15	26	30.50	0.1	30.47	30.44	25.9	53,706	0.05%
2024/05/14	2.2	30.39	3.4	30.40	30.40	-1.2	55,610	0.00%
2024/05/13	7.3	30.37	0	0.00	30.37	7.3	56,986	0.01%
2024/05/10	3	30.52	1.1	30.53	30.48	1.9	57,718	0.00%
2024/05/09	24.1	30.27	0	0.00	30.28	24.1	58,439	0.04%
2024/05/08	7.6	30.49	7	30.47	30.44	0.6	59,024	0.00%
2024/05/07	35	30.33	5	30.35	30.39	30	59,587	0.05%
2024/05/06	12	30.10	2.1	30.08	30.12	9.9	60,102	0.02%
2024/05/03	17.8	29.91	3	29.90	29.87	14.8	60,286	0.02%
2024/05/02	24	29.89	0	0.00	29.93	24	61,189	0.04%
2024/04/30	7.1	29.98	13	29.97	29.99	-5.9	61,587	-0.01%
2024/04/29	3	29.80	7	29.84	29.82	-4	61,881	-0.01%
2024/04/26	18.6	29.60	0	0.00	29.64	18.6	62,155	0.03%
2024/04/25	22.7	29.76	0	0.00	29.74	22.7	62,780	0.04%
2024/04/24	29.5	29.93	5	29.96	29.91	24.5	62,732	0.04%
2024/04/23	2.1	30.06	5	30.03	30.06	-2.9	62,703	0.00%
2024/04/22	13.2	29.89	17	29.89	29.91	-3.8	63,000	-0.01%
2024/04/19	8	30.18	9.5	30.33	30.19	-1.5	62,871	0.00%
2024/04/18	2.3	29.92	0.5	29.91	29.91	1.7	61,794	0.00%
2024/04/17	55	29.71	12	29.71	29.72	43	61,668	0.07%
2024/04/16	28.3	29.90	36	29.90	29.91	-7.7	61,526	-0.01%
2024/04/15	68.8	30.12	108	30.13	30.04	-39.2	60,927	-0.06%	大賣/
2024/04/12	49.8	29.97	64	29.98	29.99	-14.2	61,168	-0.02%
2024/04/11	130.2	30.07	7	30.07	30.09	123.2	60,795	0.20%	大買/鉅額交易
2024/04/10	12	30.52	0	0.00	30.54	12	59,466	0.02%
2024/04/09	30.2	30.39	5	30.33	30.40	25.2	59,537	0.04%
2024/04/08	166	30.31	63	30.32	30.28	103	59,842	0.17%	大買/鉅額交易
2024/04/03	32.8	30.59	2	30.61	30.56	30.8	58,926	0.05%
2024/04/02	53	30.79	16	30.82	30.77	37	58,574	0.06%
2024/04/01	11	31.10	3	31.12	31.13	8	57,990	0.01%
2024/03/29	53	31.17	44	31.16	31.17	9	57,954	0.02%
2024/03/28	32.6	31.14	29	31.15	31.15	3.6	58,284	0.01%
2024/03/27	2	30.93	8	30.92	30.95	-6	58,751	-0.01%
2024/03/26	23.6	30.81	174	30.79	30.86	-150.4	59,387	-0.25%	大賣/鉅額交易
2024/03/25	85.1	30.89	134	30.97	30.89	-48.9	59,904	-0.08%	大賣/
2024/03/22	104.3	30.79	11	30.73	30.80	93.3	60,406	0.15%	大買/
2024/03/21	80.8	30.49	7	30.49	30.51	73.8	60,875	0.12%
2024/03/20	17	30.55	23	30.53	30.58	-6	61,696	-0.01%
2024/03/19	48	30.43	1.2	30.49	30.50	46.8	62,407	0.07%
2024/03/18	70.9	30.56	1	30.51	30.53	69.9	61,786	0.11%
2024/03/15	189.3	30.85	29	30.82	30.88	160.3	61,896	0.26%	大買/鉅額交易
2024/03/14	61.2	31.14	0	0.00	31.11	61.2	61,124	0.10%
2024/03/13	55.9	31.23	57	31.23	31.25	-1.1	61,311	0.00%
2024/03/12	22	31.46	104	31.46	31.47	-82	61,555	-0.13%	大賣/
2024/03/11	85.2	31.55	5.3	31.55	31.55	79.9	61,675	0.13%
2024/03/08	17	31.51	5	31.52	31.56	12	61,366	0.02%
2024/03/07	41	31.52	9.4	31.52	31.52	31.6	60,926	0.05%
2024/03/06	39.2	31.28	20.1	31.29	31.32	19.1	60,102	0.03%
2024/03/05	42	30.97	37	30.97	31.05	5	59,753	0.01%
2024/03/04	49	31.06	350.2	31.04	31.02	-301.2	59,533	-0.51%	大賣/鉅額交易
2024/03/01	22.1	30.90	20	30.89	30.89	2.1	58,678	0.00%
2024/02/29	49.2	30.78	22	30.81	30.74	27.2	58,276	0.05%
2024/02/27	32.9	30.86	12	30.87	30.84	20.9	57,624	0.04%
2024/02/26	73	31.03	27.1	31.01	31.01	45.9	56,979	0.08%
2024/02/23	27.2	30.48	0	0.00	30.50	27.2	56,211	0.05%
2024/02/22	61.3	30.47	0	0.00	30.49	61.3	55,850	0.11%
2024/02/21	25.1	30.51	3	30.53	30.54	22.1	55,514	0.04%
2024/02/20	90	30.44	7	30.42	30.50	83	55,426	0.15%
2024/02/19	48.5	30.44	24.2	30.44	30.45	24.3	55,316	0.04%
2024/02/16	78.8	30.52	0	0.00	30.50	78.8	54,965	0.14%
2024/02/15	208.8	30.55	12	30.55	30.62	196.8	53,762	0.37%	大買/鉅額交易
2024/02/05	117.5	31.21	11	31.21	31.21	106.5	51,844	0.21%	大買/鉅額交易
2024/02/02	15.1	31.69	18.3	31.72	31.70	-3.2	50,707	-0.01%
2024/02/01	48.1	31.46	35.3	31.45	31.49	12.8	50,113	0.03%
2024/01/31	90	31.06	14.1	31.14	31.18	75.9	49,319	0.15%
2024/01/30	13.1	30.79	2	30.72	30.86	11.1	48,583	0.02%
2024/01/29	67	30.47	4	30.43	30.46	63	48,071	0.13%
2024/01/26	110.6	30.54	0	0.00	30.58	110.6	47,399	0.23%	大買/鉅額交易
2024/01/25	67.6	30.32	15	30.29	30.42	52.6	47,194	0.11%
2024/01/24	37.4	30.54	0	0.00	30.58	37.4	46,023	0.08%
2024/01/23	14	30.70	12	30.71	30.77	2	45,563	0.00%
2024/01/22	18.4	30.70	21	30.70	30.73	-2.6	45,156	-0.01%
2024/01/19	87.4	30.54	52	30.54	30.51	35.4	44,671	0.08%
2024/01/18	11.4	31.01	30	31.02	31.01	-18.6	43,947	-0.04%
2024/01/17	68.1	31.04	20	31.04	31.05	48.1	43,682	0.11%
2024/01/16	284	31.25	0	0.00	31.31	284	43,772	0.65%	大買/鉅額交易
2024/01/15	43	31.33	12	31.24	31.39	31	43,756	0.07%
2024/01/12	22.5	31.18	2	31.18	31.22	20.5	43,666	0.05%
2024/01/11	7.4	31.09	0	0.00	31.09	7.4	44,211	0.02%
2024/01/10	129.2	31.15	37	31.15	31.12	92.2	44,289	0.21%	大買/
2024/01/09	128.3	31.12	32	31.12	31.14	96.3	44,320	0.22%	大買/
2024/01/08	46.8	30.88	208	30.89	30.84	-161.2	43,973	-0.37%	大賣/鉅額交易
2024/01/05	19.4	31.25	211	31.26	31.21	-191.6	43,197	-0.44%	大賣/鉅額交易
2024/01/04	18.1	31.64	7	31.64	31.56	11.1	42,488	0.03%
2024/01/03	44.1	31.53	0	0.00	31.52	44.1	42,151	0.10%
2024/01/02	40.8	31.52	10	31.49	31.52	30.8	41,692	0.07%
2023/12/29	12.3	31.78	0	0.00	31.81	12.3	40,944	0.03%
2023/12/28	5.2	31.88	0.2	31.88	31.88	5.1	40,954	0.01%
2023/12/27	69.8	31.76	24	31.75	31.78	45.7	40,396	0.11%
2023/12/26	5.5	31.88	1	31.86	31.83	4.5	39,896	0.01%
2023/12/25	48.7	31.84	14	31.80	31.80	34.7	39,537	0.09%
2023/12/22	42.7	31.95	4	31.93	31.95	38.7	39,114	0.10%
2023/12/21	21.3	32.32	23	32.30	32.29	-1.7	38,474	0.00%
2023/12/20	21.1	32.22	3	32.20	32.20	18.1	37,630	0.05%
2023/12/19	103.1	32.13	5	32.12	32.12	98.1	37,296	0.26%	大買/
2023/12/18	93	32.12	51	32.08	32.28	42	36,311	0.12%
2023/12/15	109.7	32.20	15	32.22	32.21	94.7	34,713	0.27%	大買/
2023/12/14	101	31.79	5	31.77	31.80	96	32,684	0.29%	大買/
2023/12/13	266.1	31.21	0	0.00	31.21	266.1	31,798	0.84%	大買/鉅額交易
2023/12/12	97.1	31.11	4	31.14	31.18	93.1	31,408	0.30%
2023/12/11	69	31.09	0	0.00	31.17	69	30,417	0.23%
2023/12/08	208.2	31.18	1	31.16	31.26	207.2	29,693	0.70%	大買/鉅額交易
2023/12/07	258.3	31.53	160.5	31.50	31.38	97.9	28,655	0.34%	大買/大賣/
2023/12/06	264.8	31.12	14.9	31.13	31.08	249.9	27,609	0.91%	大買/鉅額交易
2023/12/05	68	30.59	29	30.58	30.61	39	26,731	0.15%
2023/12/04	70.1	30.38	3	30.39	30.38	67.1	26,231	0.26%
2023/12/01	44.4	29.95	0	0.00	30.02	44.4	25,987	0.17%
2023/11/30	26.5	30.16	0	0.00	30.07	26.5	25,760	0.10%
2023/11/29	30	29.91	39	29.88	29.91	-9	25,528	-0.04%
2023/11/28	18.1	29.85	1	29.82	29.82	17.1	25,112	0.07%
2023/11/27	37.7	29.56	12	29.55	29.54	25.7	24,956	0.10%
2023/11/24	23.1	29.75	18	29.73	29.73	5.1	24,532	0.02%
2023/11/23	12	29.94	18	29.95	29.96	-6	24,279	-0.02%
2023/11/22	35.1	29.67	26	29.65	29.65	9.1	24,042	0.04%
2023/11/21	23.8	29.73	0.1	29.72	29.78	23.8	23,900	0.10%
2023/11/20	34.8	29.63	11	29.74	29.57	23.8	23,863	0.10%
2023/11/17	7.3	29.81	0	0.00	29.75	7.3	23,610	0.03%
2023/11/16	67.1	29.70	16	29.66	29.69	51.1	23,349	0.22%
2023/11/15	20.3	30.07	10	30.06	30.01	10.3	23,104	0.04%
2023/11/14	6	29.57	6.1	29.59	29.59	-0.1	22,641	0.00%
2023/11/13	28.2	29.46	0	0.00	29.44	28.2	22,950	0.12%
2023/11/10	48	29.52	1	29.56	29.58	47	22,894	0.21%
2023/11/09	36.1	30.12	18	30.09	30.10	18.1	22,733	0.08%
2023/11/08	19.1	29.56	6	29.55	29.56	13.1	22,594	0.06%
2023/11/07	18	29.18	101	29.14	29.18	-83	22,760	-0.36%	大賣/
2023/11/06	23	29.30	1	29.30	29.29	22	22,581	0.10%
2023/11/03	41.1	29.30	68	29.29	29.29	-26.9	22,428	-0.12%
2023/11/02	11	28.85	4	28.86	28.84	7	22,283	0.03%
2023/11/01	28.4	28.18	0	0.00	28.17	28.4	22,172	0.13%
2023/10/31	15	28.27	22	28.28	28.33	-7	23,153	-0.03%
2023/10/30	20.1	28.31	0	0.00	28.26	20.1	23,421	0.09%
2023/10/27	21	28.45	38	28.43	28.41	-17	23,514	-0.07%
2023/10/26	126.2	28.00	2	27.99	27.99	124.2	23,448	0.53%	大買/鉅額交易
2023/10/25	86	28.60	33	28.59	28.55	53	23,630	0.22%
2023/10/24	124.1	28.34	23	28.25	28.36	101.1	23,416	0.43%	大買/鉅額交易
2023/10/23	93.2	27.76	45	27.75	27.76	48.2	22,850	0.21%
2023/10/20	72.2	27.96	23	27.91	27.98	49.2	22,356	0.22%
2023/10/19	107.8	28.20	3	28.18	28.18	104.8	21,967	0.48%	大買/鉅額交易
2023/10/18	31.9	28.89	0	0.00	28.87	31.9	21,120	0.15%
2023/10/17	70.3	29.02	0	0.00	28.99	70.3	20,798	0.34%
2023/10/16	3	29.42	2	29.41	29.44	1	20,192	0.01%
2023/10/13	10.1	29.19	0	0.00	29.27	10.1	20,229	0.05%
2023/10/12	5	29.74	7	29.73	29.74	-2	20,127	-0.01%
2023/10/11	1.1	29.24	0	0.00	29.22	1.1	20,178	0.01%
2023/10/06	5.1	28.95	2	28.93	28.92	3.1	20,182	0.02%
2023/10/05	2.1	29.14	6	29.15	29.15	-3.9	20,238	-0.02%
2023/10/04	26.9	28.75	49	28.76	28.72	-22.1	20,139	-0.11%
2023/10/03	6.1	29.45	0	0.00	29.47	6.1	19,839	0.03%
2023/10/02	16.2	29.63	3	29.62	29.65	13.2	19,947	0.07%
2023/09/28	35.4	29.75	1	29.74	29.77	34.4	20,349	0.17%
2023/09/27	3	30.00	0	0.00	29.99	3	20,139	0.01%
2023/09/26	30.4	29.92	0	0.00	29.99	30.4	20,235	0.15%
2023/09/25	9	30.51	0	0.00	30.42	9	19,744	0.05%
2023/09/22	76.2	30.37	15	30.34	30.38	61.2	19,949	0.31%
2023/09/21	9.5	30.88	0	0.00	30.94	9.5	19,334	0.05%
2023/09/20	18.3	31.02	0	0.00	31.05	18.3	19,067	0.10%
2023/09/19	9.3	31.21	0	0.00	31.22	9.3	19,102	0.05%
2023/09/18	5.4	30.97	1	30.95	30.97	4.4	19,168	0.02%
2023/09/15	12.8	31.22	8	31.22	31.24	4.8	18,866	0.03%
2023/09/14	2.2	31.45	0	0.00	31.44	2.2	18,675	0.01%
2023/09/13	0.2	31.38	0	0.00	31.36	0.2	18,582	0.00%
2023/09/12	3	31.21	0	0.00	31.29	3	18,678	0.02%
2023/09/11	9.2	31.39	0	0.00	31.31	9.2	18,755	0.05%
2023/09/08	2.1	31.54	2	31.52	31.56	0.1	18,830	0.00%
2023/09/07	1.2	31.25	0	0.00	31.29	1.2	19,038	0.01%
2023/09/06	2.5	31.21	0	0.00	31.24	2.5	19,175	0.01%
2023/09/05	4.3	31.47	0	0.00	31.44	4.3	19,114	0.02%
2023/09/04	23.6	31.50	0	0.00	31.51	23.6	19,703	0.12%
2023/09/01	4.4	31.92	1	31.92	31.92	3.4	19,602	0.02%
2023/08/31	3.3	31.90	5	31.90	31.92	-1.7	19,606	-0.01%
2023/08/30	12.8	31.83	5	31.81	31.81	7.8	19,706	0.04%
2023/08/29	3.5	31.59	1	31.59	31.61	2.5	19,729	0.01%
2023/08/28	1.3	31.49	1	31.39	31.54	0.3	19,807	0.00%
2023/08/25	1.3	31.35	0	0.00	31.33	1.3	19,963	0.01%
2023/08/24	1.2	31.47	1	31.62	31.43	0.2	20,118	0.00%
2023/08/23	6.3	31.05	0	0.00	31.04	6.3	20,100	0.03%
2023/08/22	7.6	30.71	0	0.00	30.72	7.6	20,150	0.04%
2023/08/21	8.3	30.95	12	30.95	30.92	-3.7	20,712	-0.02%
2023/08/18	4.5	31.12	2	31.11	31.14	2.5	20,913	0.01%
2023/08/17	13.9	31.11	15.1	31.07	31.07	-1.2	21,528	-0.01%
2023/08/16	9.8	31.44	0	0.00	31.41	9.8	21,642	0.05%
2023/08/15	6.8	31.56	0	0.00	31.52	6.8	22,017	0.03%
2023/08/14	9.4	31.61	0	0.00	31.62	9.4	22,130	0.04%
2023/08/11	8.3	31.67	0	0.00	31.65	8.3	22,259	0.04%
2023/08/10	1.2	31.96	0	0.00	31.97	1.2	22,177	0.01%
2023/08/09	1.1	31.98	22	32.01	32.05	-20.9	22,302	-0.09%
2023/08/08	3.2	31.73	1	31.70	31.79	2.2	22,166	0.01%
2023/08/07	8	31.77	1	31.81	31.81	7	22,050	0.03%
2023/08/04	82.9	31.47	0	0.00	31.51	82.9	22,031	0.38%
2023/08/02	108.8	32.29	5	32.29	32.29	103.8	21,274	0.49%	大買/鉅額交易
2023/08/01	5.4	32.60	0	0.00	32.63	5.4	20,744	0.03%
2023/07/31	7.1	32.38	0	0.00	32.39	7.1	20,529	0.03%
2023/07/28	23.7	32.37	10	32.30	32.43	13.7	20,414	0.07%
2023/07/27	19.7	32.73	8	32.75	32.73	11.7	19,743	0.06%
2023/07/26	10.2	32.80	0	0.00	32.79	10.2	19,769	0.05%
2023/07/25	9.1	32.95	0	0.00	32.89	9.1	19,748	0.05%
2023/07/24	5	32.99	0	0.00	32.99	5	19,659	0.03%
2023/07/21	7.3	32.84	0	0.00	32.85	7.3	19,614	0.04%
2023/07/20	1.3	33.02	35	33.04	32.98	-33.7	19,561	-0.17%
2023/07/19	0	0.00	45	32.82	32.81	-45	19,386	-0.23%
2023/07/18	2.1	32.60	0	0.00	32.58	2.1	19,319	0.01%
2023/07/17	27.5	32.84	0	0.00	32.87	27.5	19,281	0.14%
2023/07/14	17	32.80	0	0.00	32.75	17	19,331	0.09%
2023/07/13	1	32.73	3	32.73	32.64	-2	19,400	-0.01%
2023/07/12	1	32.61	0	0.00	32.57	1	19,355	0.01%
2023/07/11	0	0.00	1	32.55	32.57	-1	19,389	-0.01%
2023/07/10	31.2	32.37	30	32.37	32.37	1.2	19,347	0.01%
2023/07/07	4.1	32.60	0	0.00	32.62	4.1	19,112	0.02%
2023/07/06	9	32.92	0	0.00	32.97	9	18,863	0.05%
2023/07/05	2.2	33.22	19	33.29	33.23	-16.9	18,349	-0.09%
2023/07/04	2.1	33.25	0	0.00	33.27	2.1	18,287	0.01%
2023/07/03	0.6	33.25	4	33.22	33.24	-3.4	18,018	-0.02%
2023/06/30	44.2	33.03	0	0.00	33.02	44.2	17,886	0.25%
2023/06/29	20	33.44	1	33.45	33.37	19	17,520	0.11%
2023/06/28	11	33.24	0	0.00	33.28	11	17,416	0.06%
2023/06/27	36	33.33	11	33.38	33.29	25	17,352	0.14%
2023/06/26	6	33.37	1	33.35	33.37	5	17,246	0.03%
2023/06/21	5	33.21	12	33.23	33.21	-7	17,080	-0.04%
2023/06/20	28	32.72	0	0.00	32.80	28	16,765	0.17%
2023/06/19	3	32.84	0	0.00	32.90	3	16,672	0.02%
2023/06/16	6	32.75	25	32.77	32.80	-19	16,553	-0.11%
2023/06/15	7	32.54	0	0.00	32.55	7	16,359	0.04%
2023/06/14	30.2	32.51	0	0.00	32.48	30.2	16,166	0.19%
2023/06/13	13	32.75	9	32.72	32.73	4	15,844	0.03%
2023/06/12	3	32.68	4	32.68	32.65	-1	15,554	-0.01%
2023/06/09	21	32.57	0	0.00	32.59	21	15,301	0.14%
2023/06/08	37	32.36	20	32.36	32.35	17	15,078	0.11%
2023/06/07	0	0.00	2	32.77	32.87	-2	14,307	-0.01%
2023/06/06	10	32.55	0	0.00	32.55	10	14,088	0.07%
2023/06/05	16	32.53	202	32.55	32.53	-186	13,960	-1.33%	大賣/鉅額交易
2023/06/02	4	32.90	1	32.90	32.88	3	13,679	0.02%
2023/06/01	140	32.82	0	0.00	32.79	140	13,527	1.03%	大買/鉅額交易
2023/05/31	12	32.66	2	32.62	32.68	10	13,340	0.07%
2023/05/30	103	32.39	0	0.00	32.44	103	13,124	0.79%	大買/鉅額交易
2023/05/29	9	32.28	0	0.00	32.26	9	12,873	0.07%
2023/05/26	19	32.11	0	0.00	32.18	19	12,635	0.15%
2023/05/25	18.1	32.16	0	0.00	32.17	18.1	12,402	0.15%
2023/05/24	49	32.35	0	0.00	32.34	49	11,715	0.42%
2023/05/23	54.2	32.16	0	0.00	32.15	54.2	11,237	0.48%
2023/05/22	20	32.37	0	0.00	32.38	20	10,455	0.19%
2023/05/19	75.1	32.61	0	0.00	32.61	75.1	9,831	0.76%
2023/05/18	73.2	32.95	0	0.00	32.92	73.2	9,206	0.79%
2023/05/17	17.5	32.98	0	0.00	33.00	17.5	8,780	0.20%
2023/05/16	8	33.10	0	0.00	33.11	8	8,379	0.10%
2023/05/15	5	33.35	0	0.00	33.29	5	7,983	0.06%
2023/05/12	2	33.55	0	0.00	33.60	2	7,695	0.03%
2023/05/11	4	33.21	0	0.00	33.19	4	7,484	0.05%
2023/05/10	13.1	33.01	0	0.00	33.00	13.1	7,363	0.18%
2023/05/09	33	33.13	0	0.00	33.20	33	6,976	0.47%
2023/05/08	1.1	33.44	0	0.00	33.45	1.1	6,463	0.02%
2023/05/05	23.1	33.52	0	0.00	33.49	23.1	6,344	0.36%
2023/05/04	0	0.00	82	33.80	33.80	-82	6,227	-1.32%
2023/05/02	1	33.22	0	0.00	33.22	1	6,024	0.02%
2023/04/27	47	33.65	0	0.00	33.60	47	5,618	0.84%
2023/04/26	2	33.94	32	33.90	33.94	-30	5,531	-0.54%
2023/04/25	5	33.54	0	0.00	33.61	5	5,424	0.09%
2023/04/21	0	0.00	14	33.27	33.34	-14	5,269	-0.27%
2023/04/20	0	0.00	21	33.41	33.42	-21	5,220	-0.40%
2023/04/19	12	33.29	0	0.00	33.30	12	5,081	0.24%
2023/04/18	17	33.23	0	0.00	33.19	17	4,860	0.35%
2023/04/17	11	33.56	0	0.00	33.57	11	4,538	0.24%
2023/04/14	9	33.91	0	0.00	33.83	9	4,325	0.21%
2023/04/13	44	34.13	0	0.00	34.13	44	4,089	1.08%
2023/04/12	40	34.15	0	0.00	34.16	40	3,949	1.01%
2023/04/11	0	0.00	20	34.16	34.18	-20	3,822	-0.52%
2023/04/10	0	0.00	14	34.31	34.34	-14	3,682	-0.38%
2023/03/28	17	33.19	0	0.00	33.22	17	3,352	0.51%
2023/03/27	1	33.85	0	0.00	33.84	1	3,261	0.03%
2023/03/24	13	33.60	0	0.00	33.68	13	3,205	0.41%
2023/03/23	0	33.64	0	0.00	33.61	0	3,183	0.00%
2023/03/22	1	33.46	0	0.00	33.47	1	3,136	0.03%
2023/03/17	20	33.55	0	0.00	33.69	20	2,992	0.67%
2023/03/15	0	33.30	0	0.00	33.25	0	2,856	0.00%
2023/03/03	0	31.92	0	0.00	31.98	0	2,437	0.00%
2023/03/01	0	32.33	0	0.00	32.29	0	2,280	0.00%
2023/02/21	0	32.34	0	0.00	32.27	0	1,931	0.00%
2023/02/20	0	0.00	4	32.31	32.34	-4	1,867	-0.21%
2023/02/17	4	32.13	0	0.00	32.08	4	1,794	0.22%
2023/02/16	1	32.52	0	0.00	32.56	1	1,726	0.06%
2023/02/13	0	32.65	0	0.00	32.61	0	1,540	0.00%
2023/02/08	0.1	33.00	0	0.00	32.98	0.1	1,403	0.00%
2023/01/12	0	0.00	6	33.63	33.83	-6	1,001	-0.60%
2022/12/29	1	32.33	0	0.00	32.33	1	710	0.14%
2022/12/20	6	33.52	0	0.00	33.57	6	555	1.08%
2022/12/16	0	0.00	2	34.90	34.80	-2	535	-0.37%
2022/12/12	2	34.26	0	0.00	34.50	2	537	0.37%
2022/12/09	1	35.18	0	0.00	35.20	1	531	0.19%
2022/12/02	0	0.00	1	33.87	33.77	-1	567	-0.18%
2022/11/21	1	32.70	0	0.00	32.75	1	641	0.16%
2021/10/15	0	0.00	0.4	43.24	43.35	-0.4	119	-0.35%
2021/09/27	0	0.00	0	43.80	43.29	0	127	-0.03%
2021/09/23	0	0.00	2	44.69	44.69	-2	127	-1.57%
2021/06/03	1	40.77	0	0.00	40.77	1	135	0.74%
2021/01/28	0	0.00	4	45.78	45.86	-4	216	-1.84%
2021/01/12	2	45.14	0	0.00	45.14	2	217	0.92%
2021/01/07	1	45.74	0	0.00	45.60	1	204	0.49%
2020/12/14	0	0.00	0	52.00	47.50	0	176	0.00%
2020/12/07	1	47.00	0	0.00	47.01	1	172	0.58%
2020/12/03	0	0.00	0.1	51.95	47.55	-0.1	172	-0.03%
2020/11/30	0	0.00	0	51.95	48.74	0	171	0.00%
2020/11/05	0	0.00	0.5	49.80	49.45	-0.5	165	-0.29%
2020/11/03	0	0.00	0	52.85	48.40	0	164	-0.01%
2020/07/28	1	52.40	0	0.00	52.30	1	190	0.53%
2020/03/24	0	0.00	1	52.60	52.45	-1	309	-0.32%
2020/03/23	0	0.00	1	51.00	51.80	-1	310	-0.32%
2020/03/13	3	51.25	1	51.90	50.85	2	294	0.68%
2020/02/26	1	48.70	0	0.00	48.55	1	268	0.37%
2020/01/31	0	0.00	2	46.40	46.49	-2	253	-0.79%
2019/12/23	1	44.33	0	0.00	44.32	1	2,144	0.05%
2019/12/16	0	0.00	2	45.00	44.92	-2	2,145	-0.09%
2019/12/13	2	44.52	0	0.00	44.46	2	2,145	0.09%