國泰20年美債 (00687B)-元大-左營券商分點個股進出

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
30.90
漲跌
▲0.32
漲幅
+1.05%
成交量
67,389張
產業
上櫃
215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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/11/26	4.5	30.95	23	30.97	30.90	-18.5	83,188	-0.02%
2024/11/25	1.3	30.59	18	30.58	30.58	-16.7	83,299	-0.02%
2024/11/22	5.2	30.39	1	30.40	30.42	4.2	84,380	0.00%
2024/11/21	0.1	30.43	45.1	30.42	30.43	-45	85,484	-0.05%
2024/11/20	3.2	30.32	30	30.34	30.29	-26.8	86,308	-0.03%
2024/11/19	149.2	30.29	0	0.00	30.28	149.2	87,122	0.17%	大買/鉅額交易
2024/11/18	2	30.25	7.5	30.24	30.25	-5.5	88,218	-0.01%
2024/11/15	1.8	30.38	13.3	30.37	30.29	-11.5	90,399	-0.01%
2024/11/14	61.4	30.14	4.2	30.13	30.18	57.2	92,600	0.06%
2024/11/13	45.1	30.46	24.8	30.45	30.44	20.3	94,813	0.02%
2024/11/12	2.2	30.82	15	30.86	30.94	-12.8	95,713	-0.01%
2024/11/11	6	30.53	22	30.60	30.61	-16	95,206	-0.02%
2024/11/08	6.1	30.29	19	30.32	30.31	-12.9	95,538	-0.01%
2024/11/07	28.2	30.15	2	30.15	30.11	26.2	96,769	0.03%
2024/11/06	122.3	30.06	80	30.05	30.16	42.3	96,864	0.04%	大買/
2024/11/05	26.5	30.44	5.2	30.48	30.50	21.3	94,994	0.02%
2024/11/04	20.3	30.23	30	30.23	30.23	-9.8	100,240	-0.01%
2024/11/01	2	30.54	38	30.49	30.54	-36	102,845	-0.04%
2024/10/30	13.4	30.50	305	30.46	30.45	-291.6	103,587	-0.28%	大賣/鉅額交易
2024/10/29	3.1	30.36	31.2	30.36	30.38	-28.1	104,205	-0.03%
2024/10/28	41.7	30.29	37	30.31	30.29	4.7	104,486	0.00%
2024/10/25	40.2	30.68	2	30.71	30.78	38.2	103,753	0.04%
2024/10/24	7.2	30.41	6.6	30.43	30.48	0.6	103,613	0.00%
2024/10/23	119.4	30.41	17	30.38	30.35	102.4	103,547	0.10%	大買/鉅額交易
2024/10/22	127.3	30.45	53	30.45	30.35	74.3	102,718	0.07%	大買/
2024/10/21	58.8	30.91	24	30.94	30.91	34.8	100,823	0.03%
2024/10/18	204.8	31.04	0	0.00	31.03	204.8	100,327	0.20%	大買/鉅額交易
2024/10/17	17.1	31.48	7.2	31.48	31.47	9.9	99,374	0.01%
2024/10/16	38.3	31.46	9	31.45	31.45	29.3	99,317	0.03%
2024/10/15	188.9	31.14	16	31.11	31.12	172.9	98,875	0.17%	大買/鉅額交易
2024/10/14	254.2	31.00	147	31.01	30.99	107.2	98,399	0.11%	大買/大賣/鉅額交易
2024/10/11	39.1	31.23	162	31.24	31.21	-122.9	97,753	-0.13%	大賣/鉅額交易
2024/10/09	76.9	31.51	4	31.54	31.43	72.9	97,287	0.07%
2024/10/08	73.5	31.49	42.3	31.48	31.53	31.2	96,656	0.03%
2024/10/07	17.3	31.73	28.5	31.73	31.73	-11.1	95,524	-0.01%
2024/10/04	13.2	31.96	12.2	31.97	31.93	1	94,409	0.00%
2024/10/01	28.5	32.11	47.2	32.10	32.10	-18.7	93,833	-0.02%
2024/09/30	63.5	32.00	15	31.99	31.98	48.5	93,493	0.05%
2024/09/27	203.9	31.98	37	31.98	31.99	166.9	92,761	0.18%	大買/鉅額交易
2024/09/26	214.5	32.08	22	32.06	32.06	192.5	91,875	0.21%	大買/鉅額交易
2024/09/25	46.5	32.28	6.4	32.29	32.28	40.1	91,563	0.04%
2024/09/24	64.4	32.47	20.2	32.42	32.37	44.2	90,828	0.05%
2024/09/23	69.5	32.43	20	32.42	32.42	49.5	90,464	0.05%
2024/09/20	503.1	32.59	27	32.60	32.61	476.1	89,650	0.53%	大買/鉅額交易
2024/09/19	151.5	32.76	437.3	32.77	32.73	-285.9	88,616	-0.32%	大買/大賣/鉅額交易
2024/09/18	53.8	33.13	21.6	33.13	33.17	32.2	86,705	0.04%
2024/09/16	171	33.41	28.3	33.41	33.43	142.7	85,779	0.17%	大買/鉅額交易
2024/09/13	192	33.52	1.3	33.54	33.53	190.7	84,691	0.23%	大買/鉅額交易
2024/09/12	76.4	33.56	33.6	33.58	33.59	42.8	83,870	0.05%
2024/09/11	79	33.72	113.9	33.70	33.78	-34.8	82,783	-0.04%	大賣/
2024/09/10	208.2	33.42	58	33.37	33.46	150.2	81,570	0.18%	大買/鉅額交易
2024/09/09	33.2	33.09	122	33.06	33.08	-88.8	80,920	-0.11%	大賣/
2024/09/06	156.4	33.17	15.3	33.16	33.18	141.2	80,288	0.18%	大買/鉅額交易
2024/09/05	413.6	32.99	22	33.00	33.00	391.6	79,161	0.49%	大買/鉅額交易
2024/09/04	167.7	32.68	53.9	32.69	32.74	113.8	79,422	0.14%	大買/鉅額交易
2024/09/03	41	32.27	11	32.29	32.28	30	78,282	0.04%
2024/09/02	98.4	32.19	0	0.00	32.22	98.4	77,542	0.13%
2024/08/30	58.2	32.33	26	32.31	32.37	32.2	77,166	0.04%
2024/08/29	84	32.46	3	32.47	32.42	81	76,832	0.11%
2024/08/28	134.7	32.50	5.1	32.48	32.51	129.6	76,222	0.17%	大買/鉅額交易
2024/08/27	57.6	32.48	3	32.49	32.47	54.6	75,922	0.07%
2024/08/26	77	32.53	4	32.53	32.55	73	75,467	0.10%
2024/08/23	60.1	32.52	2	32.53	32.53	58.1	75,189	0.08%
2024/08/22	42.6	32.68	6.7	32.65	32.72	35.9	74,045	0.05%
2024/08/21	34.1	32.70	53	32.67	32.71	-19	73,169	-0.03%
2024/08/20	83.1	32.34	452	32.32	32.35	-369	72,158	-0.51%	大賣/鉅額交易
2024/08/19	192.8	32.48	1.2	32.46	32.43	191.6	71,054	0.27%	大買/鉅額交易
2024/08/16	100.7	32.65	85	32.65	32.63	15.7	68,722	0.02%
2024/08/15	398	32.88	4	32.82	32.87	394	66,218	0.60%	大買/鉅額交易
2024/08/14	99	32.61	46.9	32.64	32.69	52.1	63,628	0.08%
2024/08/13	42.1	32.48	5	32.49	32.45	37.1	62,395	0.06%
2024/08/12	91.6	32.43	0	0.00	32.45	91.6	62,293	0.15%
2024/08/09	43.1	32.15	74	32.17	32.16	-30.9	61,435	-0.05%
2024/08/08	24	32.50	49.5	32.53	32.50	-25.5	59,623	-0.04%
2024/08/07	98.5	32.79	160	32.78	32.78	-61.5	58,779	-0.10%	大賣/
2024/08/06	58.1	33.07	513	33.13	33.18	-454.9	57,260	-0.79%	大賣/鉅額交易
2024/08/05	167.2	33.50	150	33.44	33.40	17.2	51,835	0.03%	大買/大賣/
2024/08/02	64.2	32.63	43	32.59	32.62	21.2	48,544	0.04%
2024/08/01	193	32.19	7.5	32.16	32.17	185.5	47,708	0.39%	大買/鉅額交易
2024/07/31	75.1	31.85	10	31.85	31.84	65.1	47,058	0.14%
2024/07/30	263	31.74	5	31.72	31.71	258	46,850	0.55%	大買/鉅額交易
2024/07/29	166	31.63	13	31.61	31.62	153	46,715	0.33%	大買/鉅額交易
2024/07/26	45.2	31.34	3.1	31.32	31.34	42.1	46,595	0.09%
2024/07/23	30.5	31.49	11	31.49	31.51	19.5	46,437	0.04%
2024/07/22	31	31.61	131	31.56	31.64	-100	46,633	-0.21%	大賣/
2024/07/19	19.4	31.60	44.5	31.58	31.59	-25.1	46,381	-0.05%
2024/07/18	15.1	31.63	20	31.63	31.62	-5	46,252	-0.01%
2024/07/17	59.2	31.68	9	31.68	31.67	50.2	46,003	0.11%
2024/07/16	9	31.39	470	31.37	31.39	-461	46,052	-1.00%	大賣/鉅額交易
2024/07/15	29.1	31.25	15	31.24	31.29	14.1	46,978	0.03%
2024/07/12	55.1	31.31	49	31.30	31.40	6.1	46,761	0.01%
2024/07/11	19.1	31.08	50	31.06	31.07	-30.9	46,807	-0.07%
2024/07/10	49.5	31.07	71	31.05	31.07	-21.5	47,108	-0.05%
2024/07/09	0.7	31.15	26	31.11	31.15	-25.4	47,342	-0.05%
2024/07/08	15.4	30.91	10	30.90	30.88	5.4	47,925	0.01%
2024/07/05	6	30.71	30	30.70	30.74	-24	49,105	-0.05%
2024/07/04	16.7	30.81	11	30.83	30.77	5.7	48,840	0.01%
2024/07/03	47.9	30.58	17	30.62	30.63	30.9	48,770	0.06%
2024/07/02	34.9	30.50	7	30.50	30.52	27.9	49,474	0.06%
2024/07/01	95.7	30.67	2	30.70	30.71	93.7	49,236	0.19%
2024/06/28	34.9	31.19	1	31.28	31.17	33.9	48,647	0.07%
2024/06/27	72.1	31.15	11	31.13	31.15	61.1	48,610	0.13%
2024/06/26	43.4	31.46	41.1	31.45	31.47	2.3	47,815	0.00%
2024/06/25	118	31.48	34	31.49	31.51	84	48,022	0.17%	大買/
2024/06/24	144	31.33	10	31.32	31.32	134	47,812	0.28%	大買/鉅額交易
2024/06/21	47	31.25	138	31.24	31.25	-91	47,802	-0.19%	大賣/
2024/06/20	111.7	31.44	5	31.36	31.37	106.7	48,035	0.22%	大買/鉅額交易
2024/06/19	83.1	31.88	9.7	31.88	31.90	73.4	47,706	0.15%
2024/06/18	105	31.67	31	31.64	31.67	74	47,906	0.15%	大買/
2024/06/17	143	31.72	0	0.00	31.71	143	47,643	0.30%	大買/鉅額交易
2024/06/14	22	31.55	21	31.55	31.55	1	47,748	0.00%
2024/06/13	18	31.16	66	31.15	31.15	-48	47,667	-0.10%
2024/06/12	59.1	30.95	13	30.95	30.98	46.1	48,287	0.10%
2024/06/11	109.1	30.80	0	0.00	30.74	109.1	48,531	0.22%	大買/鉅額交易
2024/06/07	46	31.30	43	31.29	31.31	3	47,760	0.01%
2024/06/06	73.1	31.31	24	31.26	31.28	49.1	47,840	0.10%
2024/06/05	471	31.18	0.2	31.13	31.12	470.8	47,957	0.98%	大買/鉅額交易
2024/06/04	32	30.78	76	30.78	30.81	-44	47,870	-0.09%
2024/06/03	48	30.49	65	30.43	30.44	-17	48,327	-0.04%
2024/05/31	16.5	30.27	0	0.00	30.28	16.5	48,687	0.03%
2024/05/30	47	29.95	10	29.91	29.99	37	48,993	0.08%
2024/05/29	79.9	30.10	3	30.10	30.11	76.9	49,455	0.16%
2024/05/28	7	30.44	1	30.44	30.45	6	49,231	0.01%
2024/05/27	12.1	30.56	60	30.51	30.51	-47.9	49,880	-0.10%
2024/05/24	4.4	30.52	0	0.00	30.51	4.4	50,501	0.01%
2024/05/23	6	30.67	30	30.70	30.63	-24	51,199	-0.05%
2024/05/22	1.3	30.63	9.1	30.65	30.63	-7.8	51,431	-0.02%
2024/05/21	4	30.52	11	30.50	30.56	-7	51,948	-0.01%
2024/05/20	12.1	30.60	4	30.60	30.60	8.1	52,150	0.02%
2024/05/17	3	30.77	0	0.00	30.76	3	52,480	0.01%
2024/05/16	5	30.80	52	30.84	30.82	-47	53,014	-0.09%
2024/05/15	6	30.43	2	30.49	30.44	4	53,706	0.01%
2024/05/14	7.2	30.40	0	0.00	30.40	7.2	55,610	0.01%
2024/05/13	0	0.00	4	30.37	30.37	-4	56,986	-0.01%
2024/05/10	14	30.50	2	30.52	30.48	12	57,718	0.02%
2024/05/09	19.2	30.26	5	30.26	30.28	14.2	58,439	0.02%
2024/05/08	6.3	30.48	1.1	30.44	30.44	5.3	59,024	0.01%
2024/05/07	32	30.33	2	30.30	30.39	30	59,587	0.05%
2024/05/06	36.7	30.10	174	30.10	30.12	-137.3	60,102	-0.23%	大賣/鉅額交易
2024/05/03	5	29.87	25	29.89	29.87	-20	60,286	-0.03%
2024/05/02	11.1	29.91	5	29.84	29.93	6.1	61,189	0.01%
2024/04/30	15	29.98	10	29.97	29.99	5	61,587	0.01%
2024/04/29	3.2	29.82	4	29.80	29.82	-0.8	61,881	0.00%
2024/04/26	42.1	29.59	0	0.00	29.64	42.1	62,155	0.07%
2024/04/25	15.2	29.77	7	29.75	29.74	8.2	62,780	0.01%
2024/04/24	53.7	29.90	62	29.95	29.91	-8.3	62,732	-0.01%
2024/04/23	4.5	30.06	41	30.06	30.06	-36.5	62,703	-0.06%
2024/04/22	136	29.88	0	0.00	29.91	136	63,000	0.22%	大買/鉅額交易
2024/04/19	7	30.14	15	30.32	30.19	-8	62,871	-0.01%
2024/04/18	14.1	29.91	1	29.92	29.91	13.1	61,794	0.02%
2024/04/17	65.1	29.71	14	29.71	29.72	51.1	61,668	0.08%
2024/04/16	66.7	29.91	3	29.90	29.91	63.7	61,526	0.10%
2024/04/15	4	30.10	20	30.08	30.04	-16	60,927	-0.03%
2024/04/12	98.6	29.98	22	29.98	29.99	76.6	61,168	0.13%
2024/04/11	87.2	30.05	2	30.10	30.09	85.2	60,795	0.14%
2024/04/10	4	30.53	3	30.51	30.54	1	59,466	0.00%
2024/04/09	31	30.36	0	0.00	30.40	31	59,537	0.05%
2024/04/08	78.2	30.31	1	30.32	30.28	77.2	59,842	0.13%
2024/04/03	78.1	30.59	0	0.00	30.56	78.1	58,926	0.13%
2024/04/02	54.7	30.80	1	30.82	30.77	53.7	58,574	0.09%
2024/04/01	18	31.11	11	31.09	31.13	7	57,990	0.01%
2024/03/29	19	31.17	26	31.17	31.17	-7	57,954	-0.01%
2024/03/28	101	31.14	61	31.13	31.15	40	58,284	0.07%	大買/
2024/03/27	8	30.94	10	30.94	30.95	-2	58,751	0.00%
2024/03/26	14.2	30.84	20	30.85	30.86	-5.8	59,387	-0.01%
2024/03/25	80	30.95	12	30.95	30.89	68	59,904	0.11%
2024/03/22	45	30.77	4	30.66	30.80	41	60,406	0.07%
2024/03/21	81.9	30.51	2	30.51	30.51	79.9	60,875	0.13%
2024/03/20	63.2	30.55	10	30.53	30.58	53.2	61,696	0.09%
2024/03/19	23.7	30.44	0	0.00	30.50	23.7	62,407	0.04%
2024/03/18	73.2	30.56	5	30.52	30.53	68.2	61,786	0.11%
2024/03/15	186.2	30.84	0	0.00	30.88	186.2	61,896	0.30%	大買/鉅額交易
2024/03/14	137.1	31.16	30	31.14	31.11	107.1	61,124	0.18%	大買/鉅額交易
2024/03/13	128.3	31.24	5	31.23	31.25	123.3	61,311	0.20%	大買/鉅額交易
2024/03/12	69.1	31.45	0	0.00	31.47	69.1	61,555	0.11%
2024/03/11	21.8	31.53	6	31.53	31.55	15.8	61,675	0.03%
2024/03/08	28	31.54	0	0.00	31.56	28	61,366	0.05%
2024/03/07	22	31.51	3	31.52	31.52	19	60,926	0.03%
2024/03/06	19.3	31.32	12	31.30	31.32	7.3	60,102	0.01%
2024/03/05	19.1	30.97	20	30.96	31.05	-0.9	59,753	0.00%
2024/03/04	37	31.03	25	31.05	31.02	12	59,533	0.02%
2024/03/01	20.3	30.88	2.6	30.90	30.89	17.7	58,678	0.03%
2024/02/29	37.8	30.82	2	30.81	30.74	35.8	58,276	0.06%
2024/02/27	102.3	30.86	6	30.86	30.84	96.3	57,624	0.17%	大買/
2024/02/26	60.3	31.01	101.7	31.01	31.01	-41.4	56,979	-0.07%	大賣/
2024/02/23	41	30.48	2	30.48	30.50	39	56,211	0.07%
2024/02/22	30.5	30.45	12	30.45	30.49	18.5	55,850	0.03%
2024/02/21	6.1	30.49	0	0.00	30.54	6.1	55,514	0.01%
2024/02/20	15.2	30.45	9	30.41	30.50	6.2	55,426	0.01%
2024/02/19	34.8	30.44	20	30.42	30.45	14.8	55,316	0.03%
2024/02/16	69.4	30.51	14	30.51	30.50	55.4	54,965	0.10%
2024/02/15	99.8	30.55	0	0.00	30.62	99.8	53,762	0.19%
2024/02/05	135.2	31.22	8	31.19	31.21	127.2	51,844	0.25%	大買/鉅額交易
2024/02/02	62.3	31.73	110	31.66	31.70	-47.7	50,707	-0.09%	大賣/
2024/02/01	46.3	31.43	58	31.48	31.49	-11.7	50,113	-0.02%
2024/01/31	24.4	31.10	4	31.10	31.18	20.4	49,319	0.04%
2024/01/30	16	30.71	2.3	30.81	30.86	13.7	48,583	0.03%
2024/01/29	34.1	30.46	2	30.47	30.46	32.1	48,071	0.07%
2024/01/26	58	30.53	1.5	30.56	30.58	56.5	47,399	0.12%
2024/01/25	27.6	30.33	2	30.31	30.42	25.6	47,194	0.05%
2024/01/24	38.7	30.56	0.5	30.56	30.58	38.2	46,023	0.08%
2024/01/23	9	30.72	10.5	30.73	30.77	-1.5	45,563	0.00%
2024/01/22	15.5	30.70	0.5	30.73	30.73	15	45,156	0.03%
2024/01/19	62.5	30.54	13	30.53	30.51	49.5	44,671	0.11%
2024/01/18	9.3	31.02	3	31.01	31.01	6.3	43,947	0.01%
2024/01/17	16.1	31.03	26.5	31.04	31.05	-10.4	43,682	-0.02%
2024/01/16	72.2	31.27	1.1	31.26	31.31	71.1	43,772	0.16%
2024/01/15	26.5	31.31	6	31.27	31.39	20.5	43,756	0.05%
2024/01/12	23.1	31.19	3	31.20	31.22	20.1	43,666	0.05%
2024/01/11	13.4	31.07	2.3	31.08	31.09	11.1	44,211	0.02%
2024/01/10	37.1	31.13	8.1	31.14	31.12	29	44,289	0.07%
2024/01/09	4	31.11	0	0.00	31.14	4	44,320	0.01%
2024/01/08	25.4	30.88	26	30.92	30.84	-0.6	43,973	0.00%
2024/01/05	32.7	31.27	0	0.00	31.21	32.7	43,197	0.08%
2024/01/04	15.4	31.62	0	0.00	31.56	15.4	42,488	0.04%
2024/01/03	41.1	31.52	1	31.48	31.52	40.1	42,151	0.10%
2024/01/02	97.5	31.53	25	31.51	31.52	72.5	41,692	0.17%
2023/12/29	71.1	31.78	2	31.79	31.81	69.1	40,944	0.17%
2023/12/28	31	31.87	2.6	31.94	31.88	28.4	40,954	0.07%
2023/12/27	57.8	31.76	25.1	31.75	31.78	32.6	40,396	0.08%
2023/12/26	2.5	31.86	0	0.00	31.83	2.5	39,896	0.01%
2023/12/25	19.6	31.84	1.5	31.81	31.80	18.2	39,537	0.05%
2023/12/22	74.9	31.94	11	31.99	31.95	63.9	39,114	0.16%
2023/12/21	26.1	32.29	10.3	32.28	32.29	15.8	38,474	0.04%
2023/12/20	3.5	32.20	1	32.18	32.20	2.5	37,630	0.01%
2023/12/19	43.5	32.13	20	32.12	32.12	23.5	37,296	0.06%
2023/12/18	31.7	32.13	2	32.16	32.28	29.7	36,311	0.08%
2023/12/15	44.9	32.20	43	32.25	32.21	1.9	34,713	0.01%
2023/12/14	97.2	31.81	18	31.75	31.80	79.2	32,684	0.24%
2023/12/13	18.1	31.22	1	31.22	31.21	17.1	31,798	0.05%
2023/12/12	51.2	31.10	0	0.00	31.18	51.2	31,408	0.16%
2023/12/11	25.1	31.13	0	0.00	31.17	25.1	30,417	0.08%
2023/12/08	43.2	31.20	5	31.17	31.26	38.2	29,693	0.13%
2023/12/07	61.3	31.55	0	0.00	31.38	61.3	28,655	0.21%
2023/12/06	63.5	31.11	0	0.00	31.08	63.5	27,609	0.23%
2023/12/05	21.3	30.54	0	0.00	30.61	21.3	26,731	0.08%
2023/12/04	28.4	30.37	0	0.00	30.38	28.4	26,231	0.11%
2023/12/01	10.5	29.95	7	29.94	30.02	3.5	25,987	0.01%
2023/11/30	1.1	30.16	8	30.16	30.07	-6.9	25,760	-0.03%
2023/11/29	9.1	29.91	21	29.90	29.91	-12	25,528	-0.05%
2023/11/28	9	29.81	0	0.00	29.82	9	25,112	0.04%
2023/11/27	9	29.55	0	0.00	29.54	9	24,956	0.04%
2023/11/24	34.1	29.73	5	29.71	29.73	29.1	24,532	0.12%
2023/11/23	0.1	29.96	2	29.98	29.96	-1.9	24,279	-0.01%
2023/11/22	21.2	29.65	0	0.00	29.65	21.2	24,042	0.09%
2023/11/21	2	29.72	13	29.76	29.78	-11	23,900	-0.05%
2023/11/20	23	29.61	4	29.78	29.57	19	23,863	0.08%
2023/11/17	12.1	29.79	0	0.00	29.75	12.1	23,610	0.05%
2023/11/16	27	29.69	22	29.75	29.69	5	23,349	0.02%
2023/11/15	23.4	30.09	38	30.10	30.01	-14.7	23,104	-0.06%
2023/11/14	0.7	29.57	47	29.49	29.59	-46.4	22,641	-0.20%
2023/11/13	62	29.45	10	29.44	29.44	52	22,950	0.23%
2023/11/10	21.2	29.56	41	29.52	29.58	-19.8	22,894	-0.09%
2023/11/09	11.2	30.11	5	30.08	30.10	6.2	22,733	0.03%
2023/11/08	4.1	29.52	11	29.52	29.56	-7	22,594	-0.03%
2023/11/07	5	29.18	1	29.17	29.18	4	22,760	0.02%
2023/11/06	8.1	29.29	0	0.00	29.29	8.1	22,581	0.04%
2023/11/03	55	29.29	45	29.29	29.29	10	22,428	0.04%
2023/11/02	29.1	28.84	3	28.83	28.84	26.1	22,283	0.12%
2023/11/01	32.2	28.13	0	0.00	28.17	32.2	22,172	0.15%
2023/10/31	2	28.23	1	28.31	28.33	1	23,153	0.00%
2023/10/30	4.3	28.30	0	0.00	28.26	4.3	23,421	0.02%
2023/10/27	6	28.43	0	0.00	28.41	6	23,514	0.03%
2023/10/26	11.2	28.00	0.2	28.04	27.99	11	23,448	0.05%
2023/10/25	14.3	28.60	0	0.00	28.55	14.3	23,630	0.06%
2023/10/24	10.3	28.30	1	28.36	28.36	9.3	23,416	0.04%
2023/10/23	14.4	27.74	5	27.73	27.76	9.4	22,850	0.04%
2023/10/20	28.3	27.98	0	0.00	27.98	28.3	22,356	0.13%
2023/10/19	41.1	28.21	1	28.18	28.18	40.1	21,967	0.18%
2023/10/18	26	28.88	6	28.87	28.87	20	21,120	0.09%
2023/10/17	45	28.99	0	0.00	28.99	45	20,798	0.22%
2023/10/16	3	29.40	3	29.42	29.44	0	20,192	0.00%
2023/10/12	4.1	29.75	0	0.00	29.74	4.1	20,127	0.02%
2023/10/11	0.1	29.23	2	29.31	29.22	-2	20,178	-0.01%
2023/10/06	2	28.92	0	0.00	28.92	2	20,182	0.01%
2023/10/04	26.2	28.70	196	28.68	28.72	-169.8	20,139	-0.84%	大賣/鉅額交易
2023/10/03	4.1	29.47	21	29.48	29.47	-16.9	19,839	-0.09%
2023/10/02	12	29.64	0	0.00	29.65	12	19,947	0.06%
2023/09/28	14.2	29.76	4	29.73	29.77	10.2	20,349	0.05%
2023/09/27	2	30.02	0	0.00	29.99	2	20,139	0.01%
2023/09/26	4	29.92	0	0.00	29.99	4	20,235	0.02%
2023/09/25	0	0.00	2	30.45	30.42	-2	19,744	-0.01%
2023/09/22	7.1	30.35	1	30.37	30.38	6.1	19,949	0.03%
2023/09/21	4	30.86	0.2	30.90	30.94	3.8	19,334	0.02%
2023/09/20	4	31.03	0	0.00	31.05	4	19,067	0.02%
2023/09/19	0.1	31.20	2	31.21	31.22	-2	19,102	-0.01%
2023/09/18	39.1	30.97	0	0.00	30.97	39.1	19,168	0.20%
2023/09/15	11.1	31.24	0	0.00	31.24	11.1	18,866	0.06%
2023/09/14	1	31.43	0	0.00	31.44	1	18,675	0.01%
2023/09/13	0.2	31.40	0	0.00	31.36	0.2	18,582	0.00%
2023/09/12	5.1	31.25	0	0.00	31.29	5.1	18,678	0.03%
2023/09/11	15.1	31.33	0	0.00	31.31	15.1	18,755	0.08%
2023/09/08	11	31.55	0	0.00	31.56	11	18,830	0.06%
2023/09/07	12	31.29	2	31.29	31.29	10	19,038	0.05%
2023/09/06	2	31.19	0	0.00	31.24	2	19,175	0.01%
2023/09/05	5	31.45	0	0.00	31.44	5	19,114	0.03%
2023/09/04	5	31.52	0	0.00	31.51	5	19,703	0.03%
2023/08/31	2	31.92	0	0.00	31.92	2	19,606	0.01%
2023/08/24	1	31.53	0	0.00	31.43	1	20,118	0.00%
2023/08/23	1	31.04	1	31.06	31.04	0	20,100	0.00%
2023/08/22	1.1	30.72	8	30.68	30.72	-6.9	20,150	-0.03%
2023/08/21	5	30.96	5	31.01	30.92	0	20,712	0.00%
2023/08/18	4	31.12	0	0.00	31.14	4	20,913	0.02%
2023/08/17	17.2	31.09	0	0.00	31.07	17.2	21,528	0.08%
2023/08/16	21	31.41	20	31.46	31.41	1	21,642	0.00%
2023/08/15	2.7	31.57	0	0.00	31.52	2.7	22,017	0.01%
2023/08/14	3.1	31.60	0	0.00	31.62	3.1	22,130	0.01%
2023/08/11	16.5	31.67	0	0.00	31.65	16.5	22,259	0.07%
2023/08/10	16.1	31.99	0	0.00	31.97	16.1	22,177	0.07%
2023/08/09	9	31.95	0	0.00	32.05	9	22,302	0.04%
2023/08/08	4	31.60	0	0.00	31.79	4	22,166	0.02%
2023/08/07	53	31.78	0	0.00	31.81	53	22,050	0.24%
2023/08/04	95.2	31.49	2	31.45	31.51	93.2	22,031	0.42%
2023/08/02	48.2	32.29	0	0.00	32.29	48.2	21,274	0.23%
2023/07/31	13.1	32.42	0	0.00	32.39	13.1	20,529	0.06%
2023/07/28	26.2	32.34	0	0.00	32.43	26.2	20,414	0.13%
2023/07/27	13	32.75	0	0.00	32.73	13	19,743	0.07%
2023/07/26	16	32.82	0	0.00	32.79	16	19,769	0.08%
2023/07/25	8.1	32.92	1	32.96	32.89	7.1	19,748	0.04%
2023/07/24	12	32.97	0	0.00	32.99	12	19,659	0.06%
2023/07/19	0	0.00	5	32.81	32.81	-5	19,386	-0.03%
2023/07/18	7	32.57	0	0.00	32.58	7	19,319	0.04%
2023/07/17	24	32.77	0	0.00	32.87	24	19,281	0.12%
2023/07/14	9	32.76	0	0.00	32.75	9	19,331	0.05%
2023/07/13	12	32.71	0	0.00	32.64	12	19,400	0.06%
2023/07/12	6	32.63	1	32.66	32.57	5	19,355	0.03%
2023/07/11	22	32.54	0	0.00	32.57	22	19,389	0.11%
2023/07/10	5.3	32.36	0	0.00	32.37	5.3	19,347	0.03%
2023/07/07	13	32.61	22	32.62	32.62	-9	19,112	-0.05%
2023/07/06	8	32.91	0	0.00	32.97	8	18,863	0.04%
2023/07/05	2	33.26	0	0.00	33.23	2	18,349	0.01%
2023/07/04	0	0.00	0.1	33.25	33.27	-0.1	18,287	0.00%
2023/07/03	0	0.00	4	33.20	33.24	-4	18,018	-0.02%
2023/06/30	10	33.02	0	0.00	33.02	10	17,886	0.06%
2023/06/28	1	33.24	0	0.00	33.28	1	17,416	0.01%
2023/06/26	1	33.36	4	33.29	33.37	-3	17,246	-0.02%
2023/06/21	16	33.23	3	33.21	33.21	13	17,080	0.08%
2023/06/20	1	32.78	0	0.00	32.80	1	16,765	0.01%
2023/06/19	2	32.90	2	32.83	32.90	0	16,672	0.00%
2023/06/16	0	0.00	5	32.77	32.80	-5	16,553	-0.03%
2023/06/15	0	0.00	1	32.63	32.55	-1	16,359	-0.01%
2023/06/14	12.2	32.51	0	0.00	32.48	12.2	16,166	0.08%
2023/06/13	0	32.75	0	0.00	32.73	0	15,844	0.00%
2023/06/08	35.4	32.36	4	32.34	32.35	31.4	15,078	0.21%
2023/06/07	2	32.87	0	0.00	32.87	2	14,307	0.01%
2023/06/06	38	32.55	0	0.00	32.55	38	14,088	0.27%
2023/06/05	45.3	32.52	0	0.00	32.53	45.3	13,960	0.32%
2023/06/02	8	32.89	0	0.00	32.88	8	13,679	0.06%
2023/06/01	13	32.80	0	0.00	32.79	13	13,527	0.10%
2023/05/31	1.3	32.67	1	32.62	32.68	0.3	13,340	0.00%
2023/05/30	6	32.44	8.9	32.41	32.44	-2.9	13,124	-0.02%
2023/05/29	12.3	32.28	0	0.00	32.26	12.3	12,873	0.10%
2023/05/26	8.5	32.19	0	0.00	32.18	8.5	12,635	0.07%
2023/05/25	80	32.15	14	32.19	32.17	66	12,402	0.53%
2023/05/24	10.5	32.35	0	0.00	32.34	10.5	11,715	0.09%
2023/05/23	10.4	32.14	0	0.00	32.15	10.4	11,237	0.09%
2023/05/22	13.4	32.36	0	0.00	32.38	13.4	10,455	0.13%
2023/05/19	23.2	32.61	0	0.00	32.61	23.2	9,831	0.24%
2023/05/18	27	32.93	0	0.00	32.92	27	9,206	0.29%
2023/05/17	17.1	32.98	0	0.00	33.00	17.1	8,780	0.19%
2023/05/16	21	33.09	0	0.00	33.11	21	8,379	0.25%
2023/05/15	12.1	33.34	0	0.00	33.29	12.1	7,983	0.15%
2023/05/12	1	33.56	7	33.56	33.60	-6	7,695	-0.08%
2023/05/11	2	33.21	2	33.19	33.19	0	7,484	0.00%
2023/05/10	17	33.02	0	0.00	33.00	17	7,363	0.23%
2023/05/09	14	33.11	0	0.00	33.20	14	6,976	0.20%
2023/05/08	0	0.00	1	33.40	33.45	-1	6,463	-0.02%
2023/05/05	4	33.53	0	0.00	33.49	4	6,344	0.06%
2023/05/04	5	33.80	0	0.00	33.80	5	6,227	0.08%
2023/05/02	2	33.21	0	0.00	33.22	2	6,024	0.03%
2023/04/28	13.2	33.34	0	0.00	33.45	13.2	5,778	0.23%
2023/04/27	3	33.65	0	0.00	33.60	3	5,618	0.05%
2023/04/26	0	0.00	10	33.90	33.94	-10	5,531	-0.18%
2023/04/24	22	33.15	0	0.00	33.15	22	5,339	0.41%
2023/04/20	6	33.41	0	0.00	33.42	6	5,220	0.11%
2023/04/18	5	33.20	0	0.00	33.19	5	4,860	0.10%
2023/04/17	2	33.56	0	0.00	33.57	2	4,538	0.04%
2023/04/14	2	33.92	1	33.91	33.83	1	4,325	0.02%
2023/04/13	1	34.10	0	0.00	34.13	1	4,089	0.02%
2023/04/12	1	34.16	0	0.00	34.16	1	3,949	0.03%
2023/04/07	0	0.00	5	34.54	34.50	-5	3,598	-0.14%
2023/03/31	5	33.26	0	0.00	33.28	5	3,441	0.15%
2023/03/28	1	33.18	0	0.00	33.22	1	3,352	0.03%
2023/03/22	0.1	33.53	0	0.00	33.47	0.1	3,136	0.00%
2023/03/17	5	33.69	0	0.00	33.69	5	2,992	0.17%
2023/03/16	0	0.00	0.1	33.94	33.96	-0.1	2,927	0.00%
2023/03/13	4.1	33.36	0	0.00	33.31	4.1	2,732	0.15%
2023/02/17	2	32.10	0	0.00	32.08	2	1,794	0.11%
2023/02/16	2	32.52	0	0.00	32.56	2	1,726	0.12%
2023/02/09	5	33.07	0	0.00	33.00	5	1,440	0.35%
2023/02/02	3	33.64	0	0.00	33.48	3	1,223	0.25%
2022/12/27	5	33.04	0	0.00	33.05	5	653	0.76%
2022/12/26	1	33.30	0	0.00	33.30	1	627	0.16%
2020/11/03	0	0.00	1	48.23	48.40	-1	164	-0.61%
2020/08/24	1	52.00	0	0.00	52.10	1	185	0.54%
2020/02/12	0	0.00	1	46.03	46.02	-1	246	-0.41%