國泰20年美債 (00687B)-元大-西屯券商分點個股進出

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
30.12
漲跌
▼0.43
漲幅
-1.41%
成交量
51,340張
產業
上櫃
216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20年美債 (00687B)籌碼相關－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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	38.3	30.16	3	30.12	30.12	35.3	69,664	0.05%
2024/12/16	47.1	30.49	0	0.00	30.55	47.1	70,426	0.07%
2024/12/13	47.2	30.76	1	30.75	30.75	46.2	71,947	0.06%
2024/12/12	79.6	31.04	10	31.00	30.96	69.6	72,959	0.10%
2024/12/11	45.2	31.33	0	0.00	31.32	45.2	73,982	0.06%
2024/12/10	109.6	31.50	1	31.49	31.49	108.6	75,849	0.14%	大買/鉅額交易
2024/12/09	12	31.79	22	31.73	31.78	-10	77,104	-0.01%
2024/12/06	10.2	31.65	36	31.67	31.68	-25.8	77,958	-0.03%
2024/12/05	3.5	31.50	23.1	31.54	31.58	-19.6	79,285	-0.02%
2024/12/04	37.2	31.33	38	31.31	31.25	-0.9	80,272	0.00%
2024/12/03	41	31.64	60	31.69	31.65	-19	81,116	-0.02%
2024/12/02	57	31.47	6.8	31.48	31.51	50.2	81,793	0.06%
2024/11/29	8	31.24	35	31.26	31.28	-27	82,135	-0.03%
2024/11/28	12	31.17	17	31.14	31.17	-5	82,719	-0.01%
2024/11/27	2	30.93	34	30.95	30.95	-32	83,066	-0.04%
2024/11/26	0.2	30.97	61	30.99	30.90	-60.8	83,188	-0.07%
2024/11/25	4	30.60	9	30.62	30.58	-5	83,299	-0.01%
2024/11/22	4.1	30.37	21	30.38	30.42	-16.9	84,380	-0.02%
2024/11/21	0	0.00	3	30.43	30.43	-3	85,484	0.00%
2024/11/20	12.2	30.30	10	30.36	30.29	2.2	86,308	0.00%
2024/11/19	9	30.27	11	30.29	30.28	-2	87,122	0.00%
2024/11/18	6.1	30.24	1	30.27	30.25	5.1	88,218	0.01%
2024/11/15	3.6	30.33	14	30.32	30.29	-10.5	90,399	-0.01%
2024/11/14	74.1	30.12	27	30.16	30.18	47.1	92,600	0.05%
2024/11/13	24.4	30.44	13	30.43	30.44	11.3	94,813	0.01%
2024/11/12	6.1	30.88	23	30.82	30.94	-16.9	95,713	-0.02%
2024/11/11	9	30.55	82.7	30.54	30.61	-73.7	95,206	-0.08%
2024/11/08	2.1	30.31	3	30.26	30.31	-0.9	95,538	0.00%
2024/11/07	29.8	30.12	25.3	30.13	30.11	4.5	96,769	0.00%
2024/11/06	80.8	30.12	1	29.98	30.16	79.8	96,864	0.08%
2024/11/05	7.2	30.45	3	30.48	30.50	4.2	94,994	0.00%
2024/11/04	38.5	30.23	0	0.00	30.23	38.5	100,240	0.04%
2024/11/01	117	30.51	11	30.51	30.54	106	102,845	0.10%	大買/鉅額交易
2024/10/30	8	30.49	32.6	30.45	30.45	-24.6	103,587	-0.02%
2024/10/29	20	30.37	2.3	30.37	30.38	17.7	104,205	0.02%
2024/10/28	31.8	30.30	1	30.32	30.29	30.8	104,486	0.03%
2024/10/25	19	30.70	2	30.65	30.78	17	103,753	0.02%
2024/10/24	14	30.43	9.2	30.43	30.48	4.8	103,613	0.00%
2024/10/23	25.9	30.41	33.3	30.40	30.35	-7.4	103,547	-0.01%
2024/10/22	144.5	30.42	60	30.42	30.35	84.5	102,718	0.08%	大買/
2024/10/21	31.6	30.92	7	30.93	30.91	24.6	100,823	0.02%
2024/10/18	54.1	31.04	5.4	31.06	31.03	48.7	100,327	0.05%
2024/10/17	11.2	31.49	11	31.50	31.47	0.2	99,374	0.00%
2024/10/16	63.9	31.45	6	31.44	31.45	57.9	99,317	0.06%
2024/10/15	15.4	31.12	12	31.14	31.12	3.4	98,875	0.00%
2024/10/14	48.3	31.01	0	0.00	30.99	48.3	98,399	0.05%
2024/10/11	78.9	31.27	15	31.22	31.21	63.9	97,753	0.07%
2024/10/09	58.1	31.52	5	31.51	31.43	53.1	97,287	0.05%
2024/10/08	79.8	31.49	70	31.53	31.53	9.8	96,656	0.01%
2024/10/07	50.6	31.74	19	31.73	31.73	31.6	95,524	0.03%
2024/10/04	23.2	31.93	34.1	31.94	31.93	-10.9	94,409	-0.01%
2024/10/01	16.3	32.14	82	32.11	32.10	-65.8	93,833	-0.07%
2024/09/30	36	31.99	18.5	31.99	31.98	17.5	93,493	0.02%
2024/09/27	99.5	31.98	2.1	31.99	31.99	97.4	92,761	0.10%
2024/09/26	70.7	32.08	8	32.07	32.06	62.7	91,875	0.07%
2024/09/25	49.3	32.28	29	32.28	32.28	20.3	91,563	0.02%
2024/09/24	24.1	32.45	2	32.36	32.37	22.1	90,828	0.02%
2024/09/23	59	32.43	62.4	32.44	32.42	-3.4	90,464	0.00%
2024/09/20	67.3	32.60	87.1	32.59	32.61	-19.8	89,650	-0.02%
2024/09/19	126.1	32.76	47.1	32.75	32.73	79	88,616	0.09%	大買/
2024/09/18	63.1	33.12	16.1	33.11	33.17	47	86,705	0.05%
2024/09/16	178.3	33.41	37.1	33.41	33.43	141.2	85,779	0.16%	大買/鉅額交易
2024/09/13	127.2	33.53	3	33.51	33.53	124.2	84,691	0.15%	大買/鉅額交易
2024/09/12	47	33.58	48	33.53	33.59	-1	83,870	0.00%
2024/09/11	51.6	33.73	8	33.71	33.78	43.6	82,783	0.05%
2024/09/10	26.3	33.41	26	33.43	33.46	0.3	81,570	0.00%
2024/09/09	45.2	33.09	199	33.07	33.08	-153.8	80,920	-0.19%	大賣/鉅額交易
2024/09/06	57.3	33.15	9	33.18	33.18	48.3	80,288	0.06%
2024/09/05	16.5	32.99	49	32.99	33.00	-32.5	79,161	-0.04%
2024/09/04	15.3	32.70	70	32.69	32.74	-54.7	79,422	-0.07%
2024/09/03	32.7	32.30	3	32.28	32.28	29.7	78,282	0.04%
2024/09/02	52.5	32.18	8	32.22	32.22	44.5	77,542	0.06%
2024/08/30	24.1	32.30	0	0.00	32.37	24.1	77,166	0.03%
2024/08/29	46.8	32.45	20	32.47	32.42	26.8	76,832	0.03%
2024/08/28	14	32.48	9	32.49	32.51	5	76,222	0.01%
2024/08/27	37.2	32.48	1.4	32.49	32.47	35.8	75,922	0.05%
2024/08/26	112.2	32.53	0	0.00	32.55	112.2	75,467	0.15%	大買/鉅額交易
2024/08/23	137	32.52	0.4	32.55	32.53	136.6	75,189	0.18%	大買/鉅額交易
2024/08/22	118.7	32.66	1	32.70	32.72	117.7	74,045	0.16%	大買/鉅額交易
2024/08/21	47.2	32.69	25	32.71	32.71	22.2	73,169	0.03%
2024/08/20	107.9	32.35	14	32.34	32.35	93.9	72,158	0.13%	大買/
2024/08/19	168.1	32.47	0	0.00	32.43	168.1	71,054	0.24%	大買/鉅額交易
2024/08/16	95.6	32.65	39	32.67	32.63	56.6	68,722	0.08%
2024/08/15	184.2	32.87	5	32.81	32.87	179.2	66,218	0.27%	大買/鉅額交易
2024/08/14	28.3	32.66	20	32.60	32.69	8.3	63,628	0.01%
2024/08/13	26.1	32.51	17	32.49	32.45	9.1	62,395	0.01%
2024/08/12	65.1	32.42	5	32.39	32.45	60.1	62,293	0.10%
2024/08/09	90.6	32.14	248	32.12	32.16	-157.4	61,435	-0.26%	大賣/鉅額交易
2024/08/08	43.2	32.52	12	32.56	32.50	31.2	59,623	0.05%
2024/08/07	60.4	32.76	41	32.77	32.78	19.4	58,779	0.03%
2024/08/06	53.4	33.13	195.7	33.01	33.18	-142.4	57,260	-0.25%	大賣/鉅額交易
2024/08/05	95.3	33.56	20.1	33.46	33.40	75.2	51,835	0.15%
2024/08/02	62.2	32.59	31	32.62	32.62	31.2	48,544	0.06%
2024/08/01	10	32.21	10	32.21	32.17	0	47,708	0.00%
2024/07/31	30	31.86	45	31.82	31.84	-15	47,058	-0.03%
2024/07/30	7.2	31.71	34	31.74	31.71	-26.8	46,850	-0.06%
2024/07/29	34.1	31.61	6	31.64	31.62	28.1	46,715	0.06%
2024/07/26	7.3	31.34	10	31.34	31.34	-2.7	46,595	-0.01%
2024/07/23	13.2	31.50	19	31.50	31.51	-5.9	46,437	-0.01%
2024/07/22	12	31.61	32.8	31.56	31.64	-20.7	46,633	-0.04%
2024/07/19	1.2	31.60	11	31.58	31.59	-9.8	46,381	-0.02%
2024/07/18	7.3	31.62	7	31.63	31.62	0.3	46,252	0.00%
2024/07/17	3	31.68	42	31.68	31.67	-39	46,003	-0.08%
2024/07/16	5	31.32	1	31.37	31.39	4	46,052	0.01%
2024/07/15	43.2	31.25	0	0.00	31.29	43.2	46,978	0.09%
2024/07/12	42.5	31.30	28.1	31.29	31.40	14.4	46,761	0.03%
2024/07/11	56.1	31.09	0	0.00	31.07	56.1	46,807	0.12%
2024/07/10	19.4	31.06	5	31.06	31.07	14.4	47,108	0.03%
2024/07/09	19	31.09	0	0.00	31.15	19	47,342	0.04%
2024/07/08	29	30.91	5	30.93	30.88	24	47,925	0.05%
2024/07/05	32.2	30.69	0	0.00	30.74	32.2	49,105	0.07%
2024/07/04	49.1	30.82	2	30.85	30.77	47.1	48,840	0.10%
2024/07/03	187.1	30.63	0	0.00	30.63	187.1	48,770	0.38%	大買/鉅額交易
2024/07/02	35.7	30.49	3	30.51	30.52	32.7	49,474	0.07%
2024/07/01	77	30.68	0	0.00	30.71	77	49,236	0.16%
2024/06/28	7.2	31.17	1	31.16	31.17	6.2	48,647	0.01%
2024/06/27	38.6	31.14	0	0.00	31.15	38.6	48,610	0.08%
2024/06/26	20.5	31.48	0	0.00	31.47	20.5	47,815	0.04%
2024/06/25	9.1	31.48	0	0.00	31.51	9.1	48,022	0.02%
2024/06/24	25.5	31.32	3	31.32	31.32	22.5	47,812	0.05%
2024/06/21	7.1	31.26	41	31.25	31.25	-33.9	47,802	-0.07%
2024/06/20	60.5	31.40	0	0.00	31.37	60.5	48,035	0.13%
2024/06/19	188.2	31.89	23	31.86	31.90	165.2	47,706	0.35%	大買/鉅額交易
2024/06/18	140.3	31.67	1	31.67	31.67	139.3	47,906	0.29%	大買/鉅額交易
2024/06/17	24.5	31.71	6	31.71	31.71	18.5	47,643	0.04%
2024/06/14	60	31.55	24	31.54	31.55	36	47,748	0.08%
2024/06/13	8	31.16	58	31.13	31.15	-50	47,667	-0.10%
2024/06/12	42	30.95	0	30.95	30.98	42	48,287	0.09%
2024/06/11	71.5	30.80	0	0.00	30.74	71.5	48,531	0.15%
2024/06/07	38.1	31.29	47.7	31.30	31.31	-9.6	47,760	-0.02%
2024/06/06	11	31.33	4.5	31.28	31.28	6.5	47,840	0.01%
2024/06/05	24.8	31.17	11.2	31.14	31.12	13.6	47,957	0.03%
2024/06/04	4	30.79	45	30.80	30.81	-41	47,870	-0.09%
2024/06/03	12.1	30.43	15	30.45	30.44	-2.9	48,327	-0.01%
2024/05/31	3	30.26	0	0.00	30.28	3	48,687	0.01%
2024/05/30	22.4	29.95	0	0.00	29.99	22.4	48,993	0.05%
2024/05/29	20	30.10	0	0.00	30.11	20	49,455	0.04%
2024/05/28	6	30.44	0	0.00	30.45	6	49,231	0.01%
2024/05/27	4	30.51	0	0.00	30.51	4	49,880	0.01%
2024/05/24	1.1	30.52	17	30.51	30.51	-16	50,501	-0.03%
2024/05/22	2	30.65	2	30.64	30.63	0	51,431	0.00%
2024/05/21	5.1	30.55	0	0.00	30.56	5.1	51,948	0.01%
2024/05/20	16.9	30.60	3	30.60	30.60	13.9	52,150	0.03%
2024/05/17	9.3	30.77	11.5	30.79	30.76	-2.2	52,480	0.00%
2024/05/16	13.3	30.81	35	30.82	30.82	-21.7	53,014	-0.04%
2024/05/14	5	30.39	0	0.00	30.40	5	55,610	0.01%
2024/05/13	8.5	30.37	18	30.36	30.37	-9.6	56,986	-0.02%
2024/05/10	5.2	30.53	9	30.52	30.48	-3.8	57,718	-0.01%
2024/05/09	4.6	30.26	1	30.27	30.28	3.6	58,439	0.01%
2024/05/08	6	30.48	7.7	30.47	30.44	-1.7	59,024	0.00%
2024/05/07	12.2	30.35	4.5	30.39	30.39	7.6	59,587	0.01%
2024/05/06	11.5	30.08	14	30.12	30.12	-2.5	60,102	0.00%
2024/05/03	27.2	29.88	3	29.89	29.87	24.2	60,286	0.04%
2024/05/02	26.5	29.86	0	0.00	29.93	26.5	61,189	0.04%
2024/04/30	3.8	29.98	0	0.00	29.99	3.8	61,587	0.01%
2024/04/29	0	0.00	0.6	29.82	29.82	-0.6	61,881	0.00%
2024/04/26	25.5	29.60	1	29.62	29.64	24.5	62,155	0.04%
2024/04/25	20.3	29.79	3.5	29.81	29.74	16.7	62,780	0.03%
2024/04/24	13	29.91	0	0.00	29.91	13	62,732	0.02%
2024/04/23	6.5	30.06	0	0.00	30.06	6.5	62,703	0.01%
2024/04/22	6.6	29.88	2	29.90	29.91	4.6	63,000	0.01%
2024/04/19	6	30.16	0	0.00	30.19	6	62,871	0.01%
2024/04/18	13	29.91	4	29.91	29.91	9	61,794	0.01%
2024/04/17	26.3	29.71	1.9	29.71	29.72	24.4	61,668	0.04%
2024/04/16	65.9	29.90	5.4	29.92	29.91	60.5	61,526	0.10%
2024/04/15	11.1	30.13	0	0.00	30.04	11.1	60,927	0.02%
2024/04/12	27.3	29.97	3	29.99	29.99	24.3	61,168	0.04%
2024/04/11	108.7	30.07	7.2	30.07	30.09	101.5	60,795	0.17%	大買/鉅額交易
2024/04/10	4.3	30.54	2	30.55	30.54	2.3	59,466	0.00%
2024/04/09	69.3	30.40	9	30.32	30.40	60.3	59,537	0.10%
2024/04/08	110.7	30.29	24.1	30.36	30.28	86.6	59,842	0.14%	大買/
2024/04/03	102.4	30.58	29.1	30.61	30.56	73.3	58,926	0.12%	大買/
2024/04/02	117.2	30.79	1	30.81	30.77	116.2	58,574	0.20%	大買/鉅額交易
2024/04/01	62.1	31.12	6.1	31.09	31.13	56	57,990	0.10%
2024/03/29	28.4	31.16	0	0.00	31.17	28.4	57,954	0.05%
2024/03/28	12	31.14	11	31.15	31.15	1	58,284	0.00%
2024/03/27	9.1	30.94	10	30.90	30.95	-0.9	58,751	0.00%
2024/03/26	43.8	30.85	14	30.80	30.86	29.8	59,387	0.05%
2024/03/25	2.2	30.93	1	31.00	30.89	1.2	59,904	0.00%
2024/03/22	23	30.72	0	0.00	30.80	23	60,406	0.04%
2024/03/21	90.2	30.50	6	30.49	30.51	84.2	60,875	0.14%
2024/03/20	11	30.52	4	30.52	30.58	7	61,696	0.01%
2024/03/19	93.3	30.43	1	30.42	30.50	92.3	62,407	0.15%
2024/03/18	82.1	30.55	5	30.52	30.53	77.1	61,786	0.12%
2024/03/15	76.7	30.85	1	30.85	30.88	75.7	61,896	0.12%
2024/03/14	73.7	31.15	41	31.16	31.11	32.7	61,124	0.05%
2024/03/13	37.3	31.23	5	31.25	31.25	32.3	61,311	0.05%
2024/03/12	51.2	31.45	0	0.00	31.47	51.2	61,555	0.08%
2024/03/11	30.7	31.54	32.4	31.55	31.55	-1.7	61,675	0.00%
2024/03/08	15.5	31.51	92.6	31.50	31.56	-77.1	61,366	-0.13%
2024/03/07	16.1	31.51	4.5	31.50	31.52	11.6	60,926	0.02%
2024/03/06	3.5	31.31	10	31.27	31.32	-6.5	60,102	-0.01%
2024/03/05	43.9	30.96	13.3	31.02	31.05	30.6	59,753	0.05%
2024/03/04	21.1	31.02	4	31.02	31.02	17.1	59,533	0.03%
2024/03/01	29.2	30.88	0	0.00	30.89	29.2	58,678	0.05%
2024/02/29	36.1	30.80	0	0.00	30.74	36.1	58,276	0.06%
2024/02/27	10.1	30.86	0	0.00	30.84	10.1	57,624	0.02%
2024/02/26	8	31.02	8	31.01	31.01	0	56,979	0.00%
2024/02/23	14	30.48	0.2	30.50	30.50	13.8	56,211	0.02%
2024/02/22	47.5	30.45	0	0.00	30.49	47.5	55,850	0.09%
2024/02/21	13.1	30.48	8	30.54	30.54	5.1	55,514	0.01%
2024/02/20	46	30.44	0	0.00	30.50	46	55,426	0.08%
2024/02/19	39.7	30.43	4	30.43	30.45	35.7	55,316	0.06%
2024/02/16	45.9	30.52	0	0.00	30.50	45.9	54,965	0.08%
2024/02/15	89.3	30.55	5	30.55	30.62	84.3	53,762	0.16%
2024/02/05	77.4	31.22	0	0.00	31.21	77.4	51,844	0.15%
2024/02/02	14.1	31.66	31.2	31.77	31.70	-17.1	50,707	-0.03%
2024/02/01	44.1	31.48	0	0.00	31.49	44.1	50,113	0.09%
2024/01/31	14.2	31.13	5	31.11	31.18	9.2	49,319	0.02%
2024/01/30	38.5	30.80	1	30.80	30.86	37.5	48,583	0.08%
2024/01/29	40.8	30.48	1.2	30.46	30.46	39.6	48,071	0.08%
2024/01/26	22.9	30.55	2	30.55	30.58	20.8	47,399	0.04%
2024/01/25	53.6	30.30	3	30.30	30.42	50.6	47,194	0.11%
2024/01/24	35.2	30.54	14	30.53	30.58	21.2	46,023	0.05%
2024/01/23	13	30.72	0	0.00	30.77	13	45,563	0.03%
2024/01/22	77.5	30.71	0	0.00	30.73	77.5	45,156	0.17%
2024/01/19	66.7	30.54	0	0.00	30.51	66.7	44,671	0.15%
2024/01/18	2.2	31.01	1	31.03	31.01	1.2	43,947	0.00%
2024/01/17	5.1	31.04	3	31.05	31.05	2.1	43,682	0.00%
2024/01/16	4	31.24	1	31.28	31.31	3	43,772	0.01%
2024/01/15	10	31.31	0	0.00	31.39	10	43,756	0.02%
2024/01/12	1	31.20	3	31.17	31.22	-2	43,666	0.00%
2024/01/11	6.4	31.07	0	0.00	31.09	6.4	44,211	0.01%
2024/01/10	1.3	31.16	0	0.00	31.12	1.3	44,289	0.00%
2024/01/09	2.1	31.04	5	31.13	31.14	-2.9	44,320	-0.01%
2024/01/08	35.1	30.89	18	30.89	30.84	17.1	43,973	0.04%
2024/01/05	20.3	31.26	200	31.25	31.21	-179.7	43,197	-0.42%	大賣/鉅額交易
2024/01/04	4.4	31.64	0	0.00	31.56	4.4	42,488	0.01%
2024/01/03	11	31.54	61	31.52	31.52	-50	42,151	-0.12%
2024/01/02	44	31.49	0	0.00	31.52	44	41,692	0.11%
2023/12/29	15	31.79	1	31.79	31.81	14	40,944	0.03%
2023/12/28	50	31.86	30	31.97	31.88	20	40,954	0.05%
2023/12/27	15.1	31.76	1.3	31.74	31.78	13.9	40,396	0.03%
2023/12/26	15.1	31.86	0	0.00	31.83	15.1	39,896	0.04%
2023/12/25	21.2	31.84	14	31.88	31.80	7.2	39,537	0.02%
2023/12/22	176.2	31.95	0	0.00	31.95	176.2	39,114	0.45%	大買/鉅額交易
2023/12/21	36.3	32.30	10	32.29	32.29	26.3	38,474	0.07%
2023/12/20	20.7	32.20	1	32.22	32.20	19.7	37,630	0.05%
2023/12/19	12.4	32.13	37	32.12	32.12	-24.6	37,296	-0.07%
2023/12/18	85.8	32.14	37	32.17	32.28	48.8	36,311	0.13%
2023/12/15	77.2	32.19	19	32.20	32.21	58.2	34,713	0.17%
2023/12/14	43.1	31.82	1	31.77	31.80	42.1	32,684	0.13%
2023/12/13	13.1	31.22	6	31.22	31.21	7.1	31,798	0.02%
2023/12/12	33.1	31.08	0.1	31.12	31.18	33	31,408	0.11%
2023/12/11	29.5	31.12	0.1	31.18	31.17	29.4	30,417	0.10%
2023/12/08	98.8	31.20	17	31.19	31.26	81.8	29,693	0.28%
2023/12/07	40.2	31.54	18	31.52	31.38	22.2	28,655	0.08%
2023/12/06	54.4	31.10	0	0.00	31.08	54.4	27,609	0.20%
2023/12/05	13	30.55	1	30.55	30.61	12	26,731	0.04%
2023/12/04	7.1	30.38	8	30.36	30.38	-0.9	26,231	0.00%
2023/12/01	5	29.92	0	0.00	30.02	5	25,987	0.02%
2023/11/30	2.8	30.14	2	30.20	30.07	0.8	25,760	0.00%
2023/11/29	12	29.93	0	0.00	29.91	12	25,528	0.05%
2023/11/27	23.3	29.60	1	29.54	29.54	22.3	24,956	0.09%
2023/11/24	1	29.72	10	29.72	29.73	-9	24,532	-0.04%
2023/11/23	25.1	29.96	7	29.91	29.96	18.1	24,279	0.07%
2023/11/22	7.1	29.69	6	29.67	29.65	1.1	24,042	0.00%
2023/11/21	4	29.70	0	0.00	29.78	4	23,900	0.02%
2023/11/20	6	29.65	0	0.00	29.57	6	23,863	0.03%
2023/11/17	9	29.78	0	0.00	29.75	9	23,610	0.04%
2023/11/16	11	29.71	0	0.00	29.69	11	23,349	0.05%
2023/11/15	3.3	30.04	7	30.04	30.01	-3.8	23,104	-0.02%
2023/11/14	14	29.54	0	0.00	29.59	14	22,641	0.06%
2023/11/13	3	29.43	1	29.42	29.44	2	22,950	0.01%
2023/11/10	6	29.53	6	29.56	29.58	0	22,894	0.00%
2023/11/09	27	30.09	3	30.12	30.10	24	22,733	0.11%
2023/11/08	18	29.59	3	29.58	29.56	15	22,594	0.07%
2023/11/07	27	29.17	7	29.18	29.18	20	22,760	0.09%
2023/11/06	19.2	29.30	8	29.29	29.29	11.2	22,581	0.05%
2023/11/03	24	29.29	1.1	29.29	29.29	22.9	22,428	0.10%
2023/11/02	22	28.86	6	28.86	28.84	16	22,283	0.07%
2023/11/01	21.1	28.14	0	0.00	28.17	21.1	22,172	0.10%
2023/10/31	9	28.27	2	28.33	28.33	7	23,153	0.03%
2023/10/30	12.1	28.25	0	0.00	28.26	12.1	23,421	0.05%
2023/10/27	0	0.00	37	28.46	28.41	-37	23,514	-0.16%
2023/10/26	58.1	27.99	3	27.97	27.99	55.1	23,448	0.23%
2023/10/25	81.4	28.60	1	28.57	28.55	80.4	23,630	0.34%
2023/10/24	10	28.32	0	0.00	28.36	10	23,416	0.04%
2023/10/23	28.3	27.76	0	0.00	27.76	28.3	22,850	0.12%
2023/10/20	30	27.95	0	0.00	27.98	30	22,356	0.13%
2023/10/19	24.1	28.24	1	28.17	28.18	23.1	21,967	0.10%
2023/10/18	7.2	28.90	0	0.00	28.87	7.2	21,120	0.03%
2023/10/17	14.2	29.02	0	0.00	28.99	14.2	20,798	0.07%
2023/10/13	3	29.19	0	0.00	29.27	3	20,229	0.01%
2023/10/11	8	29.17	0	0.00	29.22	8	20,178	0.04%
2023/10/06	4	28.94	0	0.00	28.92	4	20,182	0.02%
2023/10/05	1	29.16	0	0.00	29.15	1	20,238	0.00%
2023/10/04	7.3	28.71	0	0.00	28.72	7.3	20,139	0.04%
2023/10/03	3	29.45	0	0.00	29.47	3	19,839	0.02%
2023/10/02	1	29.65	0	0.00	29.65	1	19,947	0.01%
2023/09/28	9.1	29.75	0	0.00	29.77	9.1	20,349	0.04%
2023/09/27	1	30.00	0	0.00	29.99	1	20,139	0.00%
2023/09/26	14.6	29.92	0	0.00	29.99	14.6	20,235	0.07%
2023/09/25	1	30.48	0	0.00	30.42	1	19,744	0.01%
2023/09/22	119.2	30.34	0	0.00	30.38	119.2	19,949	0.60%	大買/鉅額交易
2023/09/21	2	30.86	0	0.00	30.94	2	19,334	0.01%
2023/09/20	1	31.03	0	0.00	31.05	1	19,067	0.01%
2023/09/18	13	30.97	0	0.00	30.97	13	19,168	0.07%
2023/09/15	1	31.17	0	0.00	31.24	1	18,866	0.01%
2023/09/13	1	31.37	0	0.00	31.36	1	18,582	0.01%
2023/09/12	1	31.20	0	0.00	31.29	1	18,678	0.01%
2023/09/11	1	31.38	0	0.00	31.31	1	18,755	0.01%
2023/09/08	0	0.00	1	31.50	31.56	-1	18,830	-0.01%
2023/09/07	1	31.30	0	0.00	31.29	1	19,038	0.01%
2023/09/06	5.1	31.18	0	0.00	31.24	5.1	19,175	0.03%
2023/09/05	2	31.46	0	0.00	31.44	2	19,114	0.01%
2023/09/04	5	31.53	0.5	31.51	31.51	4.5	19,703	0.02%
2023/09/01	2	31.92	0	0.00	31.92	2	19,602	0.01%
2023/08/28	1	31.40	0	0.00	31.54	1	19,807	0.01%
2023/08/24	0	0.00	2	31.53	31.43	-2	20,118	-0.01%
2023/08/23	0.1	31.08	3	31.05	31.04	-2.9	20,100	-0.01%
2023/08/22	1.2	30.71	1	30.70	30.72	0.2	20,150	0.00%
2023/08/21	17	30.99	2	30.96	30.92	15	20,712	0.07%
2023/08/17	29.2	31.08	0	0.00	31.07	29.2	21,528	0.14%
2023/08/16	8	31.39	0	0.00	31.41	8	21,642	0.04%
2023/08/15	20	31.54	1	31.51	31.52	19	22,017	0.09%
2023/08/14	0.1	31.61	0	0.00	31.62	0.1	22,130	0.00%
2023/08/11	8	31.66	0	0.00	31.65	8	22,259	0.04%
2023/08/10	18	31.99	0	0.00	31.97	18	22,177	0.08%
2023/08/09	5	31.98	7	32.04	32.05	-2	22,302	-0.01%
2023/08/08	1	31.80	0	0.00	31.79	1	22,166	0.00%
2023/08/07	20	31.78	1	31.79	31.81	19	22,050	0.09%
2023/08/04	42	31.46	6	31.49	31.51	36	22,031	0.16%
2023/08/02	10	32.29	0	0.00	32.29	10	21,274	0.05%
2023/07/31	27	32.43	0	0.00	32.39	27	20,529	0.13%
2023/07/28	20	32.34	2	32.39	32.43	18	20,414	0.09%
2023/07/27	12	32.72	0	0.00	32.73	12	19,743	0.06%
2023/07/26	13.1	32.79	0	0.00	32.79	13.1	19,769	0.07%
2023/07/25	18	32.92	0	0.00	32.89	18	19,748	0.09%
2023/07/21	3	32.83	10	32.84	32.85	-7	19,614	-0.04%
2023/07/19	1	32.82	0	0.00	32.81	1	19,386	0.01%
2023/07/18	18	32.60	0	0.00	32.58	18	19,319	0.09%
2023/07/17	4	32.78	0	0.00	32.87	4	19,281	0.02%
2023/07/14	12	32.75	0	0.00	32.75	12	19,331	0.06%
2023/07/13	11	32.73	0	0.00	32.64	11	19,400	0.06%
2023/07/12	3	32.60	0	0.00	32.57	3	19,355	0.02%
2023/07/11	5	32.52	0	0.00	32.57	5	19,389	0.03%
2023/07/10	6	32.36	0	0.00	32.37	6	19,347	0.03%
2023/07/07	7	32.60	0	0.00	32.62	7	19,112	0.04%
2023/07/06	24	32.90	0	0.00	32.97	24	18,863	0.13%
2023/07/05	5	33.23	4	33.26	33.23	1	18,349	0.01%
2023/07/03	0	0.00	2	33.22	33.24	-2	18,018	-0.01%
2023/06/30	11	33.02	0	0.00	33.02	11	17,886	0.06%
2023/06/29	0	0.00	10	33.41	33.37	-10	17,520	-0.06%
2023/06/28	6.1	33.25	25	33.23	33.28	-18.9	17,416	-0.11%
2023/06/27	2	33.32	11	33.39	33.29	-9	17,352	-0.05%
2023/06/26	1	33.35	0	0.00	33.37	1	17,246	0.01%
2023/06/21	26	33.22	0	0.00	33.21	26	17,080	0.15%
2023/06/20	3	32.77	0	0.00	32.80	3	16,765	0.02%
2023/06/19	5	32.84	0	0.00	32.90	5	16,672	0.03%
2023/06/16	15	32.80	2	32.77	32.80	13	16,553	0.08%
2023/06/15	5	32.58	1	32.62	32.55	4	16,359	0.02%
2023/06/14	51.1	32.49	1	32.51	32.48	50.1	16,166	0.31%
2023/06/13	27	32.72	0	0.00	32.73	27	15,844	0.17%
2023/06/12	0	0.00	0.3	32.67	32.65	-0.3	15,554	0.00%
2023/06/09	2	32.57	0	0.00	32.59	2	15,301	0.01%
2023/06/08	26	32.35	0	0.00	32.35	26	15,078	0.17%
2023/06/07	0.5	32.85	0	0.00	32.87	0.5	14,307	0.00%
2023/06/06	4	32.55	0.1	32.56	32.55	3.9	14,088	0.03%
2023/06/05	44	32.54	2	32.54	32.53	42	13,960	0.30%
2023/06/02	0.1	32.90	0.8	32.90	32.88	-0.7	13,679	-0.01%
2023/06/01	5.2	32.80	10	32.78	32.79	-4.9	13,527	-0.04%
2023/05/31	6	32.65	0	0.00	32.68	6	13,340	0.04%
2023/05/30	8.1	32.43	0	0.00	32.44	8.1	13,124	0.06%
2023/05/29	11.2	32.29	0	0.00	32.26	11.2	12,873	0.09%
2023/05/26	15	32.16	0	0.00	32.18	15	12,635	0.12%
2023/05/25	36	32.14	0	0.00	32.17	36	12,402	0.29%
2023/05/24	26	32.36	0	0.00	32.34	26	11,715	0.22%
2023/05/23	14	32.15	0	0.00	32.15	14	11,237	0.12%
2023/05/22	49	32.37	0	0.00	32.38	49	10,455	0.47%
2023/05/19	46.8	32.62	0	0.00	32.61	46.8	9,831	0.48%
2023/05/18	30	32.92	0	0.00	32.92	30	9,206	0.33%
2023/05/17	31	32.96	0	0.00	33.00	31	8,780	0.35%
2023/05/16	42	33.08	0	0.00	33.11	42	8,379	0.50%
2023/05/15	45	33.34	0	0.00	33.29	45	7,983	0.56%
2023/05/12	0	0.00	3.3	33.62	33.60	-3.3	7,695	-0.04%
2023/05/10	20.3	33.01	0	0.00	33.00	20.3	7,363	0.28%
2023/05/09	13	33.11	0	0.00	33.20	13	6,976	0.19%
2023/05/05	1	33.55	0	0.00	33.49	1	6,344	0.02%
2023/05/03	0	0.00	9	33.63	33.64	-9	6,128	-0.15%
2023/05/02	4	33.22	0	0.00	33.22	4	6,024	0.07%
2023/04/28	8	33.29	0	0.00	33.45	8	5,778	0.14%
2023/04/27	15	33.66	10	33.61	33.60	5	5,618	0.09%
2023/04/25	0	0.00	0.5	33.55	33.61	-0.5	5,424	-0.01%
2023/04/24	5.5	33.15	0	0.00	33.15	5.5	5,339	0.10%
2023/04/18	11	33.19	0	0.00	33.19	11	4,860	0.23%
2023/04/17	10	33.58	0	0.00	33.57	10	4,538	0.22%
2023/04/14	1	33.87	0	0.00	33.83	1	4,325	0.02%
2023/03/28	1	33.17	0	0.00	33.22	1	3,352	0.03%
2023/03/22	1	33.50	0	0.00	33.47	1	3,136	0.03%
2023/03/21	7	33.91	0	0.00	33.94	7	3,060	0.23%
2023/02/24	0	0.00	3	32.43	32.45	-3	2,206	-0.14%
2023/02/17	3	32.08	0	0.00	32.08	3	1,794	0.17%
2023/02/03	4	33.60	0	0.00	33.65	4	1,271	0.31%
2023/01/10	0.2	33.72	0	0.00	33.74	0.2	939	0.02%
2022/06/23	0	0.00	9	35.51	35.51	-9	154	-5.84%
2021/05/03	0	0.00	0	41.15	41.22	0	176	-0.01%
2021/04/12	0	0.00	0.1	42.20	41.90	-0.1	208	-0.02%
2021/03/18	0.1	40.90	0	0.00	40.73	0.1	210	0.02%
2021/03/03	0	41.89	0	0.00	41.90	0	219	0.01%
2020/11/10	1	47.70	0	0.00	47.70	1	168	0.59%
2020/11/09	2	48.41	0	0.00	48.53	2	167	1.19%
2020/10/08	2	48.90	0	0.00	48.93	2	165	1.21%
2020/08/14	4	51.35	0	0.00	51.30	4	181	2.20%
2020/05/06	0	0.00	1	52.60	52.70	-1	280	-0.36%
2020/03/19	0	0.00	6	48.30	47.98	-6	307	-1.95%
2020/02/05	1	45.99	0	0.00	46.11	1	242	0.41%
2019/12/19	2	44.28	0	0.00	44.28	2	2,147	0.09%
2019/12/13	1	44.42	0	0.00	44.46	1	2,145	0.05%