國泰20年美債 (00687B)-新光-高雄券商分點個股進出

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
29.99
漲跌
▲0.17
漲幅
+0.57%
成交量
25,001張
產業
上櫃
158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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/30	21.3	29.96	22.5	29.96	29.99	-1.2	61,587	0.00%
2024/04/29	10.6	29.84	34.7	29.82	29.82	-24	61,881	-0.04%
2024/04/26	93.7	29.60	6	29.61	29.64	87.7	62,155	0.14%
2024/04/25	161.7	29.77	6	29.77	29.74	155.7	62,780	0.25%	大買/鉅額交易
2024/04/24	59.1	29.90	0.4	29.92	29.91	58.7	62,732	0.09%
2024/04/23	27.1	30.06	25.6	30.06	30.06	1.5	62,703	0.00%
2024/04/22	132.9	29.88	4.2	29.88	29.91	128.7	63,000	0.20%	大買/鉅額交易
2024/04/19	88.8	30.21	113.6	30.26	30.19	-24.7	62,871	-0.04%	大賣/
2024/04/18	39.2	29.91	9.1	29.91	29.91	30.1	61,794	0.05%
2024/04/17	160	29.71	10	29.70	29.72	150	61,668	0.24%	大買/鉅額交易
2024/04/16	138.5	29.91	154	29.91	29.91	-15.5	61,526	-0.03%	大買/大賣/
2024/04/15	81.7	30.08	105.1	30.12	30.04	-23.4	60,927	-0.04%	大賣/
2024/04/12	270.1	29.98	4	29.97	29.99	266.1	61,168	0.44%	大買/鉅額交易
2024/04/11	364	30.06	76	30.10	30.09	288	60,795	0.47%	大買/鉅額交易
2024/04/10	47.4	30.54	23.5	30.55	30.54	23.9	59,466	0.04%
2024/04/09	191.9	30.37	26.8	30.40	30.40	165	59,537	0.28%	大買/鉅額交易
2024/04/08	308.6	30.31	17.6	30.33	30.28	291	59,842	0.49%	大買/鉅額交易
2024/04/03	254.1	30.60	36	30.59	30.56	218.1	58,926	0.37%	大買/鉅額交易
2024/04/02	363.4	30.80	59	30.82	30.77	304.4	58,574	0.52%	大買/鉅額交易
2024/04/01	65.6	31.09	138.3	31.11	31.13	-72.7	57,990	-0.13%	大賣/
2024/03/29	83	31.17	46.8	31.17	31.17	36.2	57,954	0.06%
2024/03/28	108.3	31.14	285	31.14	31.15	-176.7	58,284	-0.30%	大買/大賣/鉅額交易
2024/03/27	39.1	30.94	93.2	30.92	30.95	-54.1	58,751	-0.09%
2024/03/26	242.3	30.82	16.3	30.84	30.86	226	59,387	0.38%	大買/鉅額交易
2024/03/25	111.2	30.95	117.1	30.99	30.89	-6	59,904	-0.01%	大買/大賣/
2024/03/22	97	30.75	35.2	30.73	30.80	61.8	60,406	0.10%
2024/03/21	285.9	30.50	44	30.51	30.51	241.9	60,875	0.40%	大買/鉅額交易
2024/03/20	86.2	30.54	124.5	30.54	30.58	-38.3	61,696	-0.06%	大賣/
2024/03/19	218.3	30.43	8.3	30.43	30.50	210.1	62,407	0.34%	大買/鉅額交易
2024/03/18	230.7	30.56	133	30.56	30.53	97.7	61,786	0.16%	大買/大賣/
2024/03/15	218.2	30.82	8	30.87	30.88	210.2	61,896	0.34%	大買/鉅額交易
2024/03/14	269.7	31.14	18.7	31.15	31.11	251	61,124	0.41%	大買/鉅額交易
2024/03/13	339.6	31.24	149.6	31.24	31.25	190	61,311	0.31%	大買/大賣/鉅額交易
2024/03/12	180.8	31.46	69.3	31.45	31.47	111.5	61,555	0.18%	大買/鉅額交易
2024/03/11	352.9	31.54	14.1	31.53	31.55	338.9	61,675	0.55%	大買/鉅額交易
2024/03/08	279.7	31.51	90.4	31.52	31.56	189.3	61,366	0.31%	大買/鉅額交易
2024/03/07	213.2	31.51	174.2	31.51	31.52	38.9	60,926	0.06%	大買/大賣/
2024/03/06	171.1	31.31	105.5	31.31	31.32	65.6	60,102	0.11%	大買/大賣/
2024/03/05	214.4	30.97	51.5	30.97	31.05	162.9	59,753	0.27%	大買/鉅額交易
2024/03/04	179.1	31.03	50	31.03	31.02	129.1	59,533	0.22%	大買/鉅額交易
2024/03/01	125.8	30.88	16.3	30.88	30.89	109.5	58,678	0.19%	大買/鉅額交易
2024/02/29	241.7	30.79	25.6	30.79	30.74	216.1	58,276	0.37%	大買/鉅額交易
2024/02/27	169.4	30.87	374	30.85	30.84	-204.7	57,624	-0.36%	大買/大賣/鉅額交易
2024/02/26	87.2	31.01	54.7	31.01	31.01	32.4	56,979	0.06%
2024/02/23	310.6	30.49	9	30.49	30.50	301.6	56,211	0.54%	大買/鉅額交易
2024/02/22	148.5	30.45	42.7	30.46	30.49	105.8	55,850	0.19%	大買/鉅額交易
2024/02/21	71.8	30.52	3.6	30.54	30.54	68.1	55,514	0.12%
2024/02/20	90.5	30.47	48.6	30.46	30.50	41.9	55,426	0.08%
2024/02/19	138.3	30.44	26.5	30.43	30.45	111.8	55,316	0.20%	大買/鉅額交易
2024/02/16	463.3	30.52	30.2	30.50	30.50	433.1	54,965	0.79%	大買/鉅額交易
2024/02/15	423.4	30.55	16.3	30.54	30.62	407	53,762	0.76%	大買/鉅額交易
2024/02/05	220.1	31.21	134	31.22	31.21	86.1	51,844	0.17%	大買/大賣/
2024/02/02	91.1	31.66	65	31.67	31.70	26.1	50,707	0.05%
2024/02/01	75	31.46	30.8	31.45	31.49	44.2	50,113	0.09%
2024/01/31	211.9	31.07	109.5	31.11	31.18	102.4	49,319	0.21%	大買/大賣/鉅額交易
2024/01/30	162.6	30.81	62.2	30.81	30.86	100.4	48,583	0.21%	大買/
2024/01/29	126.4	30.47	4.1	30.49	30.46	122.3	48,071	0.25%	大買/鉅額交易
2024/01/26	52	30.55	27.4	30.54	30.58	24.7	47,399	0.05%
2024/01/25	244.5	30.31	28.2	30.32	30.42	216.3	47,194	0.46%	大買/鉅額交易
2024/01/24	155.5	30.55	11	30.52	30.58	144.5	46,023	0.31%	大買/鉅額交易
2024/01/23	31.6	30.73	19.3	30.73	30.77	12.3	45,563	0.03%
2024/01/22	276.5	30.69	94.4	30.73	30.73	182.2	45,156	0.40%	大買/鉅額交易
2024/01/19	280.2	30.55	431	30.52	30.51	-150.8	44,671	-0.34%	大買/大賣/鉅額交易
2024/01/18	83.3	31.01	9	31.03	31.01	74.3	43,947	0.17%
2024/01/17	141	31.04	12.6	31.03	31.05	128.4	43,682	0.29%	大買/鉅額交易
2024/01/16	85.5	31.23	49.1	31.27	31.31	36.5	43,772	0.08%
2024/01/15	16.4	31.28	8.8	31.36	31.39	7.6	43,756	0.02%
2024/01/12	36.5	31.19	35.5	31.16	31.22	1	43,666	0.00%
2024/01/11	53.8	31.07	5	31.06	31.09	48.8	44,211	0.11%
2024/01/10	20.4	31.14	15.8	31.13	31.12	4.6	44,289	0.01%
2024/01/09	94	31.08	29.9	31.05	31.14	64.1	44,320	0.14%
2024/01/08	234.4	30.89	6	30.84	30.84	228.4	43,973	0.52%	大買/鉅額交易
2024/01/05	266.8	31.26	28	31.26	31.21	238.8	43,197	0.55%	大買/鉅額交易
2024/01/04	15	31.64	60.4	31.66	31.56	-45.4	42,488	-0.11%
2024/01/03	29.4	31.54	48	31.53	31.52	-18.6	42,151	-0.04%
2024/01/02	172.8	31.51	39	31.53	31.52	133.8	41,692	0.32%	大買/鉅額交易
2023/12/29	100.9	31.78	15	31.80	31.81	85.9	40,944	0.21%
2023/12/28	133.2	31.92	170.6	31.87	31.88	-37.3	40,954	-0.09%	大買/大賣/
2023/12/27	85.2	31.76	9	31.76	31.78	76.2	40,396	0.19%
2023/12/26	43.4	31.85	2	31.88	31.83	41.4	39,896	0.10%
2023/12/25	110.2	31.84	39.1	31.80	31.80	71	39,537	0.18%	大買/
2023/12/22	193.4	31.95	6.3	31.94	31.95	187.1	39,114	0.48%	大買/鉅額交易
2023/12/21	46.7	32.29	98	32.32	32.29	-51.3	38,474	-0.13%
2023/12/20	35.7	32.20	29	32.22	32.20	6.7	37,630	0.02%
2023/12/19	119.6	32.14	57.6	32.14	32.12	62	37,296	0.17%	大買/
2023/12/18	171.5	32.14	211.1	32.15	32.28	-39.6	36,311	-0.11%	大買/大賣/
2023/12/15	332.1	32.18	107.6	32.17	32.21	224.5	34,713	0.65%	大買/大賣/鉅額交易
2023/12/14	240.3	31.79	91.7	31.77	31.80	148.6	32,684	0.45%	大買/鉅額交易
2023/12/13	149.1	31.21	27.5	31.22	31.21	121.6	31,798	0.38%	大買/鉅額交易
2023/12/12	305.1	31.12	3.8	31.13	31.18	301.3	31,408	0.96%	大買/鉅額交易
2023/12/11	207.4	31.07	6.1	31.13	31.17	201.3	30,417	0.66%	大買/鉅額交易
2023/12/08	345.6	31.20	103	31.20	31.26	242.5	29,693	0.82%	大買/大賣/鉅額交易
2023/12/07	164.8	31.51	186.4	31.55	31.38	-21.6	28,655	-0.08%	大買/大賣/
2023/12/06	879.5	31.13	64.6	31.12	31.08	814.9	27,609	2.95%	大買/鉅額交易
2023/12/05	116	30.53	53	30.56	30.61	63	26,731	0.24%	大買/
2023/12/04	134.3	30.37	14	30.38	30.38	120.3	26,231	0.46%	大買/鉅額交易
2023/12/01	96.6	29.93	0	0.00	30.02	96.6	25,987	0.37%
2023/11/30	27.4	30.16	53.7	30.14	30.07	-26.3	25,760	-0.10%
2023/11/29	73.4	29.89	18.5	29.93	29.91	54.9	25,528	0.22%
2023/11/28	34.1	29.81	9	29.81	29.82	25.1	25,112	0.10%
2023/11/27	110.6	29.57	3	29.56	29.54	107.6	24,956	0.43%	大買/鉅額交易
2023/11/24	97.2	29.73	90	29.74	29.73	7.2	24,532	0.03%
2023/11/23	26.2	29.93	20.1	29.93	29.96	6.1	24,279	0.03%
2023/11/22	36.6	29.66	0	0.00	29.65	36.6	24,042	0.15%
2023/11/21	60	29.72	2.4	29.74	29.78	57.6	23,900	0.24%
2023/11/20	92.2	29.65	72	29.56	29.57	20.2	23,863	0.08%
2023/11/17	31.2	29.80	66	29.80	29.75	-34.8	23,610	-0.15%
2023/11/16	156.9	29.70	10	29.70	29.69	146.9	23,349	0.63%	大買/鉅額交易
2023/11/15	54.1	30.07	4.9	30.09	30.01	49.2	23,104	0.21%
2023/11/14	99.6	29.51	1	29.50	29.59	98.6	22,641	0.44%
2023/11/13	195.3	29.45	85	29.42	29.44	110.3	22,950	0.48%	大買/鉅額交易
2023/11/10	62.5	29.55	1	29.57	29.58	61.5	22,894	0.27%
2023/11/09	29.4	30.11	68.7	30.09	30.10	-39.3	22,733	-0.17%
2023/11/08	9.1	29.55	229.5	29.56	29.56	-220.4	22,594	-0.98%	大賣/鉅額交易
2023/11/07	44	29.17	1	29.18	29.18	43	22,760	0.19%
2023/11/06	36.2	29.30	129	29.35	29.29	-92.8	22,581	-0.41%	大賣/
2023/11/03	31.8	29.29	198.9	29.29	29.29	-167.2	22,428	-0.75%	大賣/鉅額交易
2023/11/02	158.1	28.86	49.2	28.86	28.84	108.9	22,283	0.49%	大買/鉅額交易
2023/11/01	35.4	28.12	5	28.16	28.17	30.4	22,172	0.14%
2023/10/31	70.3	28.28	26	28.27	28.33	44.3	23,153	0.19%
2023/10/30	297.6	28.27	2	28.28	28.26	295.6	23,421	1.26%	大買/鉅額交易
2023/10/27	20.1	28.40	51.6	28.41	28.41	-31.5	23,514	-0.13%
2023/10/26	544.9	27.99	20	27.99	27.99	524.9	23,448	2.24%	大買/鉅額交易
2023/10/25	59.8	28.59	28	28.62	28.55	31.8	23,630	0.13%
2023/10/24	163.1	28.33	29.9	28.34	28.36	133.2	23,416	0.57%	大買/鉅額交易
2023/10/23	71.6	27.74	5	27.79	27.76	66.6	22,850	0.29%
2023/10/20	82	27.97	19	27.95	27.98	63	22,356	0.28%
2023/10/19	89.9	28.25	0	0.00	28.18	89.9	21,967	0.41%
2023/10/18	42.4	28.89	10	28.93	28.87	32.4	21,120	0.15%
2023/10/17	170	29.06	0	0.00	28.99	170	20,798	0.82%	大買/鉅額交易
2023/10/16	6.1	29.37	8.3	29.39	29.44	-2.2	20,192	-0.01%
2023/10/13	52.5	29.20	0	0.00	29.27	52.5	20,229	0.26%
2023/10/12	29.1	29.74	10	29.74	29.74	19.1	20,127	0.09%
2023/10/11	8.3	29.20	12	29.27	29.22	-3.7	20,178	-0.02%
2023/10/06	45.1	28.93	2	28.96	28.92	43.1	20,182	0.21%
2023/10/05	28.2	29.13	19	29.17	29.15	9.2	20,238	0.05%
2023/10/04	91	28.73	66	28.72	28.72	25	20,139	0.12%
2023/10/03	3.1	29.46	96.4	29.47	29.47	-93.3	19,839	-0.47%
2023/10/02	63.7	29.62	67.3	29.62	29.65	-3.6	19,947	-0.02%
2023/09/28	48.9	29.75	0	0.00	29.77	48.9	20,349	0.24%
2023/09/27	4.9	30.00	21.8	30.01	29.99	-17	20,139	-0.08%
2023/09/26	113.8	29.90	55.8	29.92	29.99	58	20,235	0.29%	大買/
2023/09/25	8.2	30.45	3.9	30.50	30.42	4.3	19,744	0.02%
2023/09/22	194.3	30.36	49.7	30.37	30.38	144.6	19,949	0.72%	大買/鉅額交易
2023/09/21	35.3	30.85	1.5	30.90	30.94	33.8	19,334	0.17%
2023/09/20	18.8	31.03	13.2	31.05	31.05	5.6	19,067	0.03%
2023/09/19	12.1	31.18	22.5	31.21	31.22	-10.4	19,102	-0.05%
2023/09/18	126.4	30.99	7.3	30.99	30.97	119.1	19,168	0.62%	大買/鉅額交易
2023/09/15	33.2	31.20	6	31.18	31.24	27.2	18,866	0.14%
2023/09/14	19	31.44	2	31.46	31.44	17	18,675	0.09%
2023/09/13	17	31.37	5	31.38	31.36	12	18,582	0.06%
2023/09/12	4.6	31.25	0.2	31.30	31.29	4.5	18,678	0.02%
2023/09/11	37.6	31.31	3	31.43	31.31	34.6	18,755	0.18%
2023/09/08	9	31.52	1.4	31.55	31.56	7.6	18,830	0.04%
2023/09/07	14.1	31.30	0.6	31.31	31.29	13.5	19,038	0.07%
2023/09/06	31.4	31.19	15.9	31.22	31.24	15.5	19,175	0.08%
2023/09/05	9.2	31.46	21.6	31.46	31.44	-12.4	19,114	-0.06%
2023/09/04	42.3	31.51	0	0.00	31.51	42.3	19,703	0.21%
2023/09/01	19.3	31.90	30	31.89	31.92	-10.7	19,602	-0.05%
2023/08/31	21.1	31.92	30	31.87	31.92	-8.9	19,606	-0.05%
2023/08/30	13.1	31.80	33.3	31.80	31.81	-20.1	19,706	-0.10%
2023/08/29	30.1	31.60	5.5	31.60	31.61	24.6	19,729	0.12%
2023/08/28	5.2	31.45	2	31.47	31.54	3.2	19,807	0.02%
2023/08/25	2.4	31.37	0	0.00	31.33	2.4	19,963	0.01%
2023/08/24	59.2	31.59	136.7	31.50	31.43	-77.5	20,118	-0.39%	大賣/
2023/08/23	40.3	31.03	43	31.06	31.04	-2.8	20,100	-0.01%
2023/08/22	37.2	30.70	68.9	30.71	30.72	-31.7	20,150	-0.16%
2023/08/21	60.9	30.96	3.6	30.99	30.92	57.3	20,712	0.28%
2023/08/18	18.1	31.08	30	31.13	31.14	-11.9	20,913	-0.06%
2023/08/17	108	31.12	30	31.29	31.07	78	21,528	0.36%	大買/
2023/08/16	49.7	31.42	2	31.40	31.41	47.7	21,642	0.22%
2023/08/15	56.5	31.53	46.8	31.59	31.52	9.7	22,017	0.04%
2023/08/14	12.4	31.62	2.1	31.63	31.62	10.3	22,130	0.05%
2023/08/11	86.2	31.67	20	31.67	31.65	66.2	22,259	0.30%
2023/08/10	71.2	31.99	23	31.97	31.97	48.2	22,177	0.22%
2023/08/09	115.2	32.00	52.5	32.02	32.05	62.7	22,302	0.28%	大買/
2023/08/08	24.7	31.76	25.3	31.67	31.79	-0.6	22,166	0.00%
2023/08/07	124.4	31.77	56.7	31.78	31.81	67.7	22,050	0.31%	大買/
2023/08/04	362.2	31.47	46	31.49	31.51	316.2	22,031	1.44%	大買/鉅額交易
2023/08/02	147	32.29	5	32.32	32.29	142	21,274	0.67%	大買/鉅額交易
2023/08/01	0	0.00	0	32.61	32.63	0	20,744	0.00%
2023/07/31	24.6	32.40	13	32.39	32.39	11.6	20,529	0.06%
2023/07/28	229.8	32.34	27	32.37	32.43	202.8	20,414	0.99%	大買/鉅額交易
2023/07/27	62.2	32.73	0	0.00	32.73	62.2	19,743	0.32%
2023/07/26	25.5	32.81	0	0.00	32.79	25.5	19,769	0.13%
2023/07/25	126.9	32.94	12	32.96	32.89	114.9	19,748	0.58%	大買/鉅額交易
2023/07/24	29.2	32.98	21	33.00	32.99	8.2	19,659	0.04%
2023/07/21	15.2	32.83	4	32.86	32.85	11.2	19,614	0.06%
2023/07/20	74.1	33.00	80	33.01	32.98	-5.9	19,561	-0.03%
2023/07/19	14	32.78	83.1	32.81	32.81	-69.1	19,386	-0.36%
2023/07/18	45.3	32.57	0	0.00	32.58	45.3	19,319	0.23%
2023/07/17	14.1	32.85	66.1	32.81	32.87	-52	19,281	-0.27%
2023/07/14	92.6	32.78	11	32.83	32.75	81.6	19,331	0.42%
2023/07/13	73.5	32.77	0.1	32.81	32.64	73.4	19,400	0.38%
2023/07/12	46	32.62	5	32.67	32.57	41	19,355	0.21%
2023/07/11	60	32.53	188.5	32.52	32.57	-128.5	19,389	-0.66%	大賣/鉅額交易
2023/07/10	114.1	32.36	3	32.37	32.37	111.1	19,347	0.57%	大買/鉅額交易
2023/07/07	101.8	32.60	7	32.64	32.62	94.8	19,112	0.50%	大買/
2023/07/06	195.7	32.93	2	32.95	32.97	193.7	18,863	1.03%	大買/鉅額交易
2023/07/05	12.1	33.22	2.5	33.24	33.23	9.6	18,349	0.05%
2023/07/04	11.2	33.24	30	33.25	33.27	-18.8	18,287	-0.10%
2023/07/03	2.1	33.21	115	33.23	33.24	-112.9	18,018	-0.63%	大賣/鉅額交易
2023/06/30	129.9	33.03	25	33.02	33.02	104.9	17,886	0.59%	大買/鉅額交易
2023/06/29	2.6	33.43	37.4	33.43	33.37	-34.8	17,520	-0.20%
2023/06/28	18.2	33.24	22.8	33.26	33.28	-4.6	17,416	-0.03%
2023/06/27	11.2	33.29	65.7	33.37	33.29	-54.5	17,352	-0.31%
2023/06/26	46.1	33.33	12.7	33.35	33.37	33.3	17,246	0.19%
2023/06/21	88	33.21	45.7	33.19	33.21	42.3	17,080	0.25%
2023/06/20	79	32.72	35	32.77	32.80	44	16,765	0.26%
2023/06/19	9	32.85	18.2	32.85	32.90	-9.2	16,672	-0.06%
2023/06/16	16	32.77	146.5	32.79	32.80	-130.5	16,553	-0.79%	大賣/鉅額交易
2023/06/15	35.4	32.60	12.5	32.62	32.55	22.9	16,359	0.14%
2023/06/14	75.6	32.49	3.5	32.50	32.48	72.1	16,166	0.45%
2023/06/13	13.7	32.74	1.1	32.75	32.73	12.6	15,844	0.08%
2023/06/12	3.2	32.66	18.2	32.65	32.65	-15	15,554	-0.10%
2023/06/09	1.1	32.53	20.5	32.57	32.59	-19.4	15,301	-0.13%
2023/06/08	170.7	32.36	30	32.34	32.35	140.7	15,078	0.93%	大買/鉅額交易
2023/06/07	23	32.87	121.4	32.87	32.87	-98.4	14,307	-0.69%	大賣/
2023/06/06	12.5	32.55	5.1	32.55	32.55	7.5	14,088	0.05%
2023/06/05	47.6	32.54	37	32.53	32.53	10.6	13,960	0.08%
2023/06/02	35.6	32.89	67.7	32.91	32.88	-32.2	13,679	-0.24%
2023/06/01	64.6	32.83	18.9	32.80	32.79	45.7	13,527	0.34%
2023/05/31	28.2	32.64	12	32.65	32.68	16.2	13,340	0.12%
2023/05/30	26.1	32.41	7.3	32.45	32.44	18.8	13,124	0.14%
2023/05/29	121	32.33	7.2	32.36	32.26	113.8	12,873	0.88%	大買/鉅額交易
2023/05/26	126.4	32.16	0	0.00	32.18	126.4	12,635	1.00%	大買/鉅額交易
2023/05/25	120.8	32.15	1	32.15	32.17	119.8	12,402	0.97%	大買/鉅額交易
2023/05/24	76	32.35	11	32.35	32.34	65	11,715	0.55%
2023/05/23	96.2	32.16	2	32.13	32.15	94.2	11,237	0.84%
2023/05/22	142.2	32.36	0	0.00	32.38	142.2	10,455	1.36%	大買/鉅額交易
2023/05/19	134.5	32.61	2	32.61	32.61	132.5	9,831	1.35%	大買/鉅額交易
2023/05/18	43.7	32.93	5.3	32.92	32.92	38.4	9,206	0.42%
2023/05/17	42	32.98	6	32.98	33.00	36	8,780	0.41%
2023/05/16	158.4	33.09	0.9	33.14	33.11	157.5	8,379	1.88%	大買/鉅額交易
2023/05/15	55	33.32	12.9	33.33	33.29	42.1	7,983	0.53%
2023/05/12	1.1	33.59	19	33.53	33.60	-17.9	7,695	-0.23%
2023/05/11	32.2	33.21	21.6	33.19	33.19	10.6	7,484	0.14%
2023/05/10	94.2	33.02	12.6	33.02	33.00	81.6	7,363	1.11%
2023/05/09	124.3	33.11	0.6	33.15	33.20	123.7	6,976	1.77%	大買/鉅額交易
2023/05/08	425.1	33.42	2	33.39	33.45	423.1	6,463	6.55%	大買/鉅額交易
2023/05/05	77.6	33.53	1.5	33.58	33.49	76.1	6,344	1.20%
2023/05/04	29.3	33.82	0	0.00	33.80	29.3	6,227	0.47%
2023/05/03	2.2	33.64	9	33.63	33.64	-6.8	6,128	-0.11%
2023/05/02	27	33.22	10.1	33.18	33.22	16.9	6,024	0.28%
2023/04/28	12.2	33.34	5	33.33	33.45	7.2	5,778	0.13%
2023/04/27	31	33.68	0	0.00	33.60	31	5,618	0.55%
2023/04/26	22.3	33.91	12.1	33.94	33.94	10.2	5,531	0.19%
2023/04/25	6	33.54	30	33.50	33.61	-24	5,424	-0.44%
2023/04/24	38.1	33.15	0	0.00	33.15	38.1	5,339	0.71%
2023/04/21	28.2	33.31	9	33.31	33.34	19.2	5,269	0.36%
2023/04/20	91	33.33	2	33.43	33.42	89	5,220	1.70%
2023/04/19	62.1	33.29	0	0.00	33.30	62.1	5,081	1.22%
2023/04/18	34.3	33.22	0	33.20	33.19	34.3	4,860	0.70%
2023/04/17	29.5	33.59	0	0.00	33.57	29.5	4,538	0.65%
2023/04/14	23.1	33.86	0	0.00	33.83	23.1	4,325	0.53%
2023/04/13	17.1	34.11	0	0.00	34.13	17.1	4,089	0.42%
2023/04/12	5	34.16	0	0.00	34.16	5	3,949	0.13%
2023/04/11	4	34.17	1	34.18	34.18	3	3,822	0.08%
2023/04/10	5	34.31	1	34.33	34.34	4	3,682	0.11%
2023/04/06	0	0.00	3	34.42	34.46	-3	3,512	-0.09%
2023/03/31	0	0.00	10	33.26	33.28	-10	3,441	-0.29%
2023/03/30	0	0.00	10	33.22	33.18	-10	3,397	-0.29%
2023/03/29	20	33.20	0	0.00	33.20	20	3,384	0.59%
2023/03/28	6	33.19	0	0.00	33.22	6	3,352	0.18%
2023/03/27	2	33.87	0	0.00	33.84	2	3,261	0.06%
2023/03/23	0	0.00	1	33.68	33.61	-1	3,183	-0.03%
2023/03/22	8	33.52	0	0.00	33.47	8	3,136	0.26%
2023/03/21	1	33.91	0	0.00	33.94	1	3,060	0.03%
2023/03/20	0	0.00	0.4	33.88	34.08	-0.4	3,027	-0.01%
2023/03/16	1	33.96	1	33.88	33.96	0	2,927	0.00%
2023/03/13	1	33.33	3	33.47	33.31	-2	2,732	-0.07%
2023/03/10	0	0.00	4.1	33.24	33.33	-4.1	2,662	-0.15%
2023/03/09	5	32.67	0	0.00	32.61	5	2,590	0.19%
2023/03/08	1	32.55	1	32.57	32.57	0	2,569	0.00%
2023/03/06	6	32.50	0	0.00	32.51	6	2,497	0.24%
2023/03/03	3.2	31.98	0	0.00	31.98	3.2	2,437	0.13%
2023/03/02	2.3	32.01	0	0.00	32.06	2.3	2,363	0.10%
2023/03/01	0	0.00	15	32.30	32.29	-15	2,280	-0.66%
2023/02/24	0	0.00	25	32.44	32.45	-25	2,206	-1.13%
2023/02/23	0	32.08	0	0.00	32.05	0	2,115	0.00%
2023/02/22	0.3	32.03	0	0.00	32.00	0.3	2,049	0.01%
2023/02/21	0.5	32.29	0	0.00	32.27	0.5	1,931	0.02%
2023/02/17	15.2	32.14	0	0.00	32.08	15.2	1,794	0.85%
2023/02/16	1.4	32.53	0	0.00	32.56	1.4	1,726	0.08%
2023/02/15	0	32.97	0	0.00	32.97	0	1,615	0.00%
2023/02/14	0.2	32.89	0	0.00	32.83	0.2	1,586	0.01%
2023/02/13	0.2	32.58	0	0.00	32.61	0.2	1,540	0.01%
2023/02/10	0.1	32.85	0	0.00	32.87	0.1	1,484	0.01%
2023/02/08	0.3	33.01	0	0.00	32.98	0.3	1,403	0.02%
2023/02/07	0	33.14	0	0.00	33.18	0	1,349	0.00%
2023/02/06	0.1	33.25	0	0.00	33.22	0.1	1,318	0.01%
2023/02/03	9	33.63	0	0.00	33.65	9	1,271	0.71%
2023/02/01	0	33.50	0	0.00	33.35	0	1,162	0.00%
2023/01/31	1	33.25	0	0.00	33.26	1	1,133	0.09%
2023/01/30	1	33.49	0	0.00	33.53	1	1,105	0.09%
2023/01/17	5	33.77	0	0.00	33.80	5	1,081	0.46%
2023/01/16	0	0.00	0	33.99	33.87	0	1,064	0.00%
2023/01/13	2	34.04	0.2	34.03	34.13	1.9	1,032	0.18%
2023/01/11	7	33.35	0	0.00	33.45	7	964	0.73%
2023/01/10	1	33.73	0.1	33.77	33.74	0.9	939	0.10%
2023/01/06	0.1	33.23	0	0.00	33.25	0.1	870	0.01%
2023/01/03	11.1	32.41	0	0.00	32.38	11.1	763	1.45%
2022/12/30	5.2	32.51	0	0.00	32.50	5.2	736	0.70%
2022/12/28	1.2	32.50	0	0.00	32.47	1.2	683	0.18%
2022/12/27	1.1	33.04	0	0.00	33.05	1.1	653	0.16%
2022/12/23	0.1	33.45	0	0.00	33.40	0.1	610	0.01%
2022/12/22	0	33.59	0	0.00	33.62	0	588	0.01%
2022/12/21	0.1	34.40	0	0.00	33.37	0.1	579	0.01%
2022/12/20	0.2	33.82	0	0.00	33.57	0.2	555	0.04%
2022/12/15	0	34.64	0	0.00	34.56	0	529	0.00%
2022/12/12	0.1	34.55	0	0.00	34.50	0.1	537	0.01%
2022/12/06	0	0.00	2	33.96	34.00	-2	545	-0.37%
2022/11/30	2	33.04	0	0.00	33.05	2	573	0.35%
2022/11/22	1	32.67	0	0.00	32.67	1	626	0.16%
2022/11/18	2	32.74	0	0.00	32.83	2	654	0.31%
2022/08/26	0	0.00	1	35.70	35.67	-1	449	-0.22%
2022/08/25	2	35.45	0	0.00	35.43	2	432	0.46%
2022/08/18	1	36.26	0	0.00	36.29	1	363	0.28%
2022/04/25	1	37.29	0	0.00	37.27	1	138	0.72%
2022/04/22	1	36.94	0	0.00	37.05	1	137	0.73%
2022/02/07	0	0.00	7	41.06	41.11	-7	139	-5.01%
2022/01/21	0	0.00	1	41.69	41.73	-1	131	-0.76%
2022/01/07	1	42.09	0	0.00	42.09	1	130	0.77%
2022/01/04	2	42.45	0	0.00	42.44	2	128	1.56%
2021/12/06	0	0.00	1	45.00	45.00	-1	95	-1.05%
2021/12/02	0	0.00	1	44.80	44.57	-1	95	-1.04%
2021/10/06	1	42.40	0	0.00	42.28	1	123	0.81%
2021/09/29	1	42.46	0	0.00	42.55	1	127	0.78%
2021/08/24	0	0.00	1	44.39	44.40	-1	138	-0.72%
2021/08/19	0	0.00	0.1	44.45	44.27	-0.1	138	-0.07%
2021/08/10	0	0.00	0	43.45	43.44	0	115	0.00%
2021/08/03	0	0.00	5	44.56	44.61	-5	105	-4.75%
2021/07/08	0.1	44.16	0	0.00	44.19	0.1	102	0.10%
2021/07/05	0	0.00	1	42.95	42.96	-1	101	-0.98%
2021/06/22	0	0.00	1	42.50	42.45	-1	110	-0.90%
2021/06/11	3	41.92	0	0.00	41.93	3	125	2.39%
2021/06/09	2	41.43	3	41.41	41.43	-1	131	-0.76%
2021/06/08	1	41.12	0	0.00	41.12	1	133	0.75%
2021/05/31	0	0.00	3	40.70	40.68	-3	143	-2.09%
2021/05/26	3	41.18	0	0.00	41.13	3	146	2.05%
2021/05/25	0	0.00	1	40.99	40.97	-1	147	-0.68%
2021/05/17	1	41.00	0	0.00	41.00	1	159	0.63%
2021/05/12	0	0.00	2	40.92	40.85	-2	165	-1.21%
2021/05/05	1	41.42	0	0.00	41.45	1	173	0.58%
2021/04/26	0	0.00	2	41.75	41.66	-2	177	-1.13%
2021/04/08	0	0.00	1	41.52	41.60	-1	215	-0.46%
2021/04/07	1	41.83	0	0.00	41.80	1	214	0.47%
2021/03/31	1	41.34	0	0.00	41.32	1	219	0.46%
2021/03/18	2	40.86	0	0.00	40.73	2	210	0.95%
2021/03/11	2	41.97	0	0.00	42.00	2	208	0.96%
2021/02/24	1	42.35	0	0.00	42.36	1	218	0.46%
2021/02/23	3	42.45	0	0.00	42.47	3	217	1.38%
2021/02/22	1	42.35	0	0.00	42.35	1	216	0.46%
2021/02/17	2	43.30	0	0.00	43.34	2	217	0.92%
2021/01/13	1	45.22	0	0.00	45.17	1	218	0.46%
2020/12/18	1	47.18	1	47.22	47.26	0	183	0.00%
2020/12/15	2	47.66	1	47.66	47.62	1	176	0.57%
2020/12/07	1	46.89	0	0.00	47.01	1	172	0.58%
2020/11/11	1	47.03	0	0.00	47.03	1	169	0.59%
2020/11/05	0	0.00	1	49.21	49.45	-1	165	-0.60%
2020/11/04	1	48.12	0	0.00	48.63	1	166	0.60%
2020/10/05	1	49.90	0	0.00	49.92	1	165	0.61%
2020/09/10	1	51.05	0	0.00	51.05	1	182	0.55%
2020/09/03	0	0.00	4	51.55	51.55	-4	178	-2.24%
2020/08/28	2	50.10	0	0.00	50.05	2	188	1.06%
2020/08/27	4	51.38	0	0.00	51.35	4	187	2.13%
2020/08/24	0	0.00	1	52.00	52.10	-1	185	-0.54%
2020/08/14	1	51.40	0	0.00	51.30	1	181	0.55%
2020/07/29	0	0.00	4	52.93	53.05	-4	190	-2.10%
2020/07/17	4	52.51	0	0.00	52.50	4	197	2.03%
2020/07/01	1	51.30	0	0.00	51.40	1	193	0.52%
2020/06/29	1	51.95	0	0.00	51.95	1	193	0.52%
2020/06/24	1	50.80	0	0.00	50.80	1	194	0.51%
2020/06/11	0	0.00	1	50.80	51.05	-1	210	-0.47%
2020/06/08	1	49.46	0	0.00	49.50	1	228	0.44%
2020/06/05	1	50.05	0	0.00	49.81	1	228	0.44%
2020/03/23	0	0.00	4	51.25	51.80	-4	310	-1.29%
2020/03/19	2	48.00	2	48.16	47.98	0	307	0.00%
2020/03/18	2	50.45	11	50.35	50.25	-9	314	-2.86%
2020/03/17	0	0.00	14	52.40	53.00	-14	309	-4.52%
2020/03/16	0	0.00	3	53.80	52.95	-3	303	-0.99%
2020/03/13	0	0.00	1	51.70	50.85	-1	294	-0.34%
2020/03/09	0	0.00	1	56.25	56.55	-1	282	-0.35%
2020/03/06	1	51.65	0	0.00	51.90	1	279	0.36%
2020/03/03	0	0.00	2	49.20	49.52	-2	278	-0.72%
2020/02/21	1	47.65	0	0.00	47.67	1	260	0.38%
2020/02/18	1	46.58	2	46.64	46.74	-1	254	-0.39%
2020/02/17	0	0.00	5	46.21	46.21	-5	253	-1.98%
2020/02/13	8	45.98	0	0.00	46.12	8	247	3.23%
2020/02/12	12	46.04	0	0.00	46.02	12	246	4.87%
2020/02/11	5	46.32	0	0.00	46.32	5	243	2.06%
2020/02/06	1	45.46	0	0.00	45.36	1	241	0.41%
2020/01/16	0	0.00	4	44.67	44.68	-4	620	-0.64%
2019/12/25	1	44.30	0	0.00	44.28	1	2,144	0.05%
2019/12/17	1	44.58	0	0.00	44.66	1	2,146	0.05%
2019/12/13	4	44.42	0	0.00	44.46	4	2,145	0.19%
2019/12/12	10	45.42	0	0.00	45.36	10	2,138	0.47%
2019/12/05	2	45.58	0	0.00	45.73	2	2,162	0.09%