中信優先金融債 (00773B)-中國信託-文心券商分點個股進出

台股 » 個股 » 中信優先金融債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信優先金融債

(00773B)

可現股當沖

股價
37.46
漲跌
▲0.05
漲幅
+0.13%
成交量
4,659張
產業
上櫃
60人加入追蹤

立即追蹤
本地時間:13:30(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

中信優先金融債 (00773B)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/20	0.3	37.44	19	37.43	37.41	-18.7	3,309	-0.56%
2024/11/19	0.3	37.38	0	0.00	37.43	0.3	3,329	0.01%
2024/11/18	1.8	37.35	0	0.00	37.39	1.8	3,293	0.05%
2024/11/15	18.3	37.52	10	37.66	37.53	8.3	3,345	0.25%
2024/11/14	0.3	37.48	0	0.00	37.58	0.3	3,314	0.01%
2024/11/13	0.3	37.98	0	0.00	37.83	0.3	3,316	0.01%
2024/11/12	0.3	38.26	0	0.00	38.33	0.3	3,224	0.01%
2024/11/11	0.9	37.91	0	0.00	38.02	0.9	3,191	0.03%
2024/11/08	0.3	37.69	0	0.00	37.69	0.3	3,179	0.01%
2024/11/07	0.3	37.38	0	0.00	37.35	0.3	3,210	0.01%
2024/11/06	5.3	36.99	0	0.00	37.11	5.3	3,247	0.16%
2024/11/05	0.3	37.11	0	0.00	37.17	0.3	3,198	0.01%
2024/11/04	0.3	36.99	0	0.00	36.87	0.3	3,265	0.01%
2024/11/01	0.3	37.36	0	0.00	37.25	0.3	3,268	0.01%
2024/10/30	0.3	37.45	0	0.00	37.39	0.3	3,253	0.01%
2024/10/29	0.3	37.28	0	0.00	37.30	0.3	3,347	0.01%
2024/10/28	0.8	37.29	0	0.00	37.23	0.8	3,393	0.02%
2024/10/25	0.3	37.57	0	0.00	37.64	0.3	3,421	0.01%
2024/10/24	0.3	37.38	0	0.00	37.38	0.3	3,467	0.01%
2024/10/23	0.3	37.45	0	0.00	37.36	0.3	3,429	0.01%
2024/10/22	0.3	37.99	0	0.00	37.39	0.3	3,412	0.01%
2024/10/21	0	0.00	2	38.08	37.99	-2	3,381	-0.06%
2024/10/18	6.1	38.30	0	0.00	38.26	6.1	3,382	0.18%
2024/10/17	0.1	38.70	1	38.65	38.64	-1	3,353	-0.03%
2024/10/16	0.3	38.98	0	0.00	38.70	0.3	3,359	0.01%
2024/10/15	10.3	38.45	0	0.00	38.48	10.3	3,446	0.30%
2024/10/14	3.3	38.36	0	0.00	38.33	3.3	3,460	0.09%
2024/10/11	3.6	38.52	0	0.00	38.49	3.6	3,511	0.10%
2024/10/09	0.3	38.77	3	38.61	38.61	-2.8	3,513	-0.08%
2024/10/08	1.3	38.67	0	0.00	38.76	1.3	3,525	0.04%
2024/10/07	0.9	38.96	0	0.00	38.95	0.9	3,545	0.03%
2024/10/04	0.8	39.35	0	0.00	38.96	0.8	3,538	0.02%
2024/10/01	0.3	38.81	0	0.00	38.98	0.3	3,499	0.01%
2024/09/30	0.3	38.73	0	0.00	38.73	0.3	3,454	0.01%
2024/09/27	0.3	38.85	0	0.00	38.71	0.3	3,465	0.01%
2024/09/26	1.3	38.90	0	0.00	38.85	1.3	3,477	0.04%
2024/09/25	0.3	39.17	0	0.00	39.08	0.3	3,488	0.01%
2024/09/24	0.3	39.29	0	0.00	39.13	0.3	3,485	0.01%
2024/09/23	0.8	39.14	0	0.00	39.16	0.8	3,492	0.02%
2024/09/20	0.3	39.23	0	0.00	39.19	0.3	3,441	0.01%
2024/09/19	2.3	39.17	0	0.00	39.10	2.3	3,442	0.07%
2024/09/16	0.8	39.21	0	0.00	39.13	0.8	3,383	0.02%
2024/09/13	0.3	39.31	0	0.00	39.25	0.3	3,371	0.01%
2024/09/12	0.3	39.25	0	0.00	39.31	0.3	3,373	0.01%
2024/09/11	0.3	39.35	0	0.00	39.40	0.3	3,347	0.01%
2024/09/10	0.4	39.06	1	39.12	39.19	-0.6	3,355	-0.02%
2024/09/09	0.8	38.85	0	0.00	38.85	0.8	3,342	0.02%
2024/09/06	0.3	38.92	0	0.00	38.86	0.3	3,357	0.01%
2024/09/05	0.3	38.75	0	0.00	38.72	0.3	3,331	0.01%
2024/09/04	0.3	38.59	0	0.00	38.45	0.3	3,347	0.01%
2024/09/03	0.3	38.28	0	0.00	38.30	0.3	3,353	0.01%
2024/09/02	0.5	38.35	0	0.00	38.22	0.5	3,405	0.01%
2024/08/30	0.3	38.30	0	0.00	38.36	0.3	3,440	0.01%
2024/08/29	2.3	38.42	1	38.48	38.40	1.3	3,444	0.04%
2024/08/28	0.3	38.60	0	0.00	38.53	0.3	3,468	0.01%
2024/08/27	0.3	38.52	0	0.00	38.47	0.3	3,523	0.01%
2024/08/26	0.3	38.57	0	0.00	38.50	0.3	3,607	0.01%
2024/08/23	0.3	38.49	0	0.00	38.43	0.3	3,632	0.01%
2024/08/22	0.3	38.42	0	0.00	38.47	0.3	3,719	0.01%
2024/08/21	0.3	38.28	0	0.00	38.39	0.3	3,696	0.01%
2024/08/20	0.3	38.39	0	0.00	38.18	0.3	3,765	0.01%
2024/08/19	1.8	38.29	0	0.00	38.24	1.8	3,810	0.05%
2024/08/16	0.3	38.52	0	0.00	38.45	0.3	3,794	0.01%
2024/08/15	0.3	38.55	0.2	38.60	38.62	0.1	3,810	0.00%
2024/08/14	0.3	38.27	0	0.00	38.30	0.3	3,780	0.01%
2024/08/13	0.3	38.14	0	0.00	38.09	0.3	3,820	0.01%
2024/08/12	1.2	38.09	0	0.00	38.08	1.2	3,842	0.03%
2024/08/09	0.8	37.81	0	0.00	37.82	0.8	3,859	0.02%
2024/08/08	0.3	38.23	0	0.00	38.01	0.3	3,786	0.01%
2024/08/07	0.3	38.33	2	38.27	38.24	-1.8	3,733	-0.05%
2024/08/06	2.3	38.42	0	0.00	38.40	2.3	3,708	0.06%
2024/08/05	1.8	38.99	0	0.00	38.79	1.8	3,652	0.05%
2024/08/02	0.3	38.66	1	38.63	38.60	-0.8	3,658	-0.02%
2024/08/01	0.6	38.39	0	0.00	38.39	0.6	3,684	0.02%
2024/07/31	1	38.18	0	0.00	38.14	1	3,640	0.03%
2024/07/30	0.7	38.12	0	0.00	38.07	0.7	3,666	0.02%
2024/07/29	0.9	37.97	0	0.00	38.04	0.9	3,702	0.03%
2024/07/26	1.3	37.78	0	0.00	37.75	1.3	3,782	0.03%
2024/07/23	0.3	37.99	0	0.00	37.97	0.3	3,885	0.01%
2024/07/22	1.8	38.05	0	0.00	38.08	1.8	3,875	0.05%
2024/07/19	1.3	38.01	3	38.01	38.00	-1.8	3,909	-0.04%
2024/07/18	1.3	38.00	0	0.00	37.99	1.3	3,911	0.03%
2024/07/17	0.3	38.01	0	0.00	38.03	0.3	3,994	0.01%
2024/07/16	2.3	37.85	1	37.82	37.84	1.3	4,029	0.03%
2024/07/15	3.8	37.84	0	0.00	37.89	3.8	4,079	0.09%
2024/07/12	1.3	37.85	18	37.79	37.87	-16.7	4,046	-0.41%
2024/07/11	0.3	37.70	0	0.00	37.60	0.3	4,058	0.01%
2024/07/10	0.4	37.66	0	0.00	37.62	0.4	4,070	0.01%
2024/07/09	0.3	37.62	0	0.00	37.65	0.3	4,021	0.01%
2024/07/08	0.8	37.45	0	0.00	37.42	0.8	3,976	0.02%
2024/07/05	0.3	37.22	0	0.00	37.25	0.3	3,957	0.01%
2024/07/04	0.3	37.37	2	37.28	37.29	-1.8	3,910	-0.04%
2024/07/03	0.3	37.08	4	37.20	37.20	-3.8	3,923	-0.10%
2024/07/02	0.3	36.98	3	36.88	36.94	-2.8	3,959	-0.07%
2024/07/01	0.5	36.95	0	0.00	36.88	0.5	3,940	0.01%
2024/06/28	0.3	37.35	0	0.00	37.20	0.3	3,952	0.01%
2024/06/27	0.3	37.20	0	0.00	37.18	0.3	3,923	0.01%
2024/06/26	0.5	37.41	0	0.00	37.43	0.5	3,921	0.01%
2024/06/25	0.3	37.45	0	0.00	37.48	0.3	3,950	0.01%
2024/06/24	0	0.00	2	37.26	37.26	-2	3,950	-0.05%
2024/06/19	5	37.54	0	0.00	37.56	5	4,021	0.12%
2024/06/18	0.3	37.43	210	37.36	37.39	-209.8	4,042	-5.19%	大賣/鉅額交易
2024/06/17	0.8	37.93	0	0.00	37.46	0.8	4,038	0.02%
2024/06/14	7.3	37.61	0	0.00	37.56	7.3	4,028	0.18%
2024/06/13	5.3	37.35	0	0.00	37.33	5.3	4,039	0.13%
2024/06/12	0.3	37.14	0	0.00	37.12	0.3	4,022	0.01%
2024/06/11	2.8	36.98	0	0.00	36.98	2.8	4,005	0.07%
2024/06/07	0.5	37.38	3	37.38	37.37	-2.6	3,984	-0.06%
2024/06/06	0.5	37.48	0	0.00	37.46	0.5	3,945	0.01%
2024/06/05	1.5	37.44	0	0.00	37.40	1.5	3,926	0.04%
2024/06/04	0.5	37.19	1.2	37.24	37.26	-0.8	3,881	-0.02%
2024/06/03	1.4	37.00	0	0.00	36.94	1.4	3,850	0.04%
2024/05/31	0	0.00	2	36.78	36.80	-2	3,807	-0.05%
2024/05/30	0.5	36.46	0	0.00	36.46	0.5	3,750	0.01%
2024/05/29	1.5	36.54	0	0.00	36.50	1.5	3,715	0.04%
2024/05/28	0.5	36.73	0	0.00	36.72	0.5	3,683	0.01%
2024/05/27	0.6	36.85	0	0.00	36.79	0.6	3,684	0.02%
2024/05/24	0.2	36.88	100	36.77	36.78	-99.8	3,672	-2.72%
2024/05/23	1.5	36.92	0	0.00	36.90	1.5	3,614	0.04%
2024/05/22	0.3	36.99	1	36.98	36.93	-0.7	3,590	-0.02%
2024/05/21	0.8	36.90	0	0.00	36.91	0.8	3,568	0.02%
2024/05/20	0.5	36.91	0.5	36.88	36.86	0	3,546	0.00%
2024/05/17	0.4	36.96	0	0.00	36.95	0.4	3,550	0.01%
2024/05/16	0.3	37.16	0.3	37.08	37.11	0	3,520	0.00%
2024/05/15	0.3	36.88	0	0.00	36.74	0.3	3,535	0.01%
2024/05/14	0.4	36.78	1	36.74	36.74	-0.7	3,590	-0.02%
2024/05/13	1	36.84	0	0.00	36.76	1	3,606	0.03%
2024/05/10	0.6	36.92	0	0.00	36.86	0.6	3,650	0.02%
2024/05/09	1.7	36.66	0	0.00	36.67	1.7	3,700	0.04%
2024/05/08	1.5	36.88	1	36.86	36.84	0.5	3,685	0.01%
2024/05/07	0.5	36.69	0	0.00	36.80	0.5	3,684	0.01%
2024/05/06	6.1	36.49	0.1	36.43	36.48	6	3,645	0.16%
2024/05/03	0.9	36.22	0	0.00	36.22	0.9	3,607	0.02%
2024/05/02	0.4	36.29	1.6	36.25	36.27	-1.2	3,541	-0.03%
2024/04/30	5.5	36.28	54	36.20	36.29	-48.6	3,500	-1.39%
2024/04/29	1.1	36.20	0	0.00	36.14	1.1	3,399	0.03%
2024/04/26	2.6	35.83	11	35.82	35.87	-8.5	3,311	-0.26%
2024/04/25	1.5	36.01	0	0.00	35.98	1.5	3,278	0.04%
2024/04/24	0.5	36.19	0	0.00	36.13	0.5	3,249	0.01%
2024/04/23	0.5	36.12	0	0.00	36.18	0.5	3,257	0.01%
2024/04/22	1.4	35.96	0	0.00	35.96	1.4	3,268	0.04%
2024/04/19	0.3	35.92	1	36.06	36.08	-0.8	3,276	-0.02%
2024/04/18	0.5	35.91	0	0.00	35.85	0.5	3,202	0.01%
2024/04/17	2.3	35.85	0	0.00	35.87	2.3	3,229	0.07%
2024/04/16	2.3	36.10	0	0.00	36.14	2.3	3,218	0.07%
2024/04/15	2.8	36.32	0.1	36.35	36.27	2.7	3,246	0.08%
2024/04/12	2.4	36.27	0	0.00	36.28	2.4	3,274	0.07%
2024/04/11	14.6	36.36	0	0.00	36.41	14.6	3,304	0.44%
2024/04/10	1.6	36.79	3	36.73	36.78	-1.4	3,297	-0.04%
2024/04/09	0.5	36.59	0	0.00	36.65	0.5	3,330	0.01%
2024/04/08	4.3	37.52	0	0.00	36.47	4.3	3,359	0.13%
2024/04/03	14.5	36.70	0	0.00	36.61	14.5	3,334	0.43%
2024/04/02	7.5	36.91	0	0.00	36.84	7.5	3,355	0.22%
2024/04/01	0.9	37.17	0	0.00	37.21	0.9	3,369	0.03%
2024/03/29	0.2	37.17	1	37.18	37.17	-0.8	3,423	-0.02%
2024/03/28	0.2	37.13	0.2	37.08	37.08	0	3,434	0.00%
2024/03/27	1.6	36.98	0	0.00	36.98	1.6	3,480	0.05%
2024/03/26	1.8	36.96	0	0.00	37.01	1.8	3,474	0.05%
2024/03/25	2.4	37.18	22	37.15	37.09	-19.7	3,479	-0.56%
2024/03/22	2.5	36.97	5	37.08	37.07	-2.5	3,520	-0.07%
2024/03/21	0.7	36.69	0	0.00	36.71	0.7	3,517	0.02%
2024/03/20	0.3	36.65	10	36.73	36.73	-9.8	3,506	-0.28%
2024/03/19	0.3	36.46	20	36.56	36.57	-19.8	3,566	-0.55%
2024/03/18	1	36.49	0	0.00	36.46	1	3,566	0.03%
2024/03/15	0.4	36.60	0	0.00	36.65	0.4	3,564	0.01%
2024/03/14	20.5	36.83	0	0.00	36.79	20.5	3,574	0.57%
2024/03/13	0.5	36.87	0	0.00	36.87	0.5	3,612	0.01%
2024/03/12	0.3	36.99	0.2	36.98	36.97	0.1	3,649	0.00%
2024/03/11	2.3	37.04	8.3	37.03	37.03	-6	3,688	-0.16%
2024/03/08	0.5	36.92	1	36.97	36.97	-0.5	3,712	-0.01%
2024/03/07	0.5	36.82	0	0.00	36.87	0.5	3,732	0.01%
2024/03/06	0.5	36.69	2.9	36.70	36.71	-2.5	3,752	-0.07%
2024/03/05	0.5	36.43	0	0.00	36.49	0.5	3,803	0.01%
2024/03/04	1.6	36.40	10.1	36.40	36.40	-8.5	3,812	-0.22%
2024/03/01	1.2	36.30	0	0.00	36.29	1.2	3,826	0.03%
2024/02/29	3.9	36.44	2	36.47	36.38	1.9	3,836	0.05%
2024/02/27	3.7	36.48	0	0.00	36.49	3.7	3,795	0.10%
2024/02/26	2.5	36.86	0	0.00	36.80	2.5	3,806	0.07%
2024/02/23	4.5	36.52	0	0.00	36.52	4.5	3,793	0.12%
2024/02/22	0.5	36.36	0	0.00	36.38	0.5	3,918	0.01%
2024/02/21	0.5	36.30	0	0.00	36.35	0.5	3,959	0.01%
2024/02/20	2.4	36.09	0	0.00	36.15	2.4	3,963	0.06%
2024/02/19	24	36.12	0	0.00	36.12	24	3,978	0.60%
2024/02/16	5.3	36.09	0	0.00	36.10	5.3	4,018	0.13%
2024/02/15	5.2	36.27	0	0.00	36.32	5.2	3,986	0.13%
2024/02/05	3.8	36.98	9	36.91	36.94	-5.3	3,903	-0.13%
2024/02/02	0.3	37.30	0	0.00	37.18	0.3	3,902	0.01%
2024/02/01	1.3	37.28	0.2	37.25	37.26	1.1	3,873	0.03%
2024/01/31	1	37.07	0	0.00	37.09	1	3,908	0.03%
2024/01/30	1.3	36.82	0	0.00	36.91	1.3	3,939	0.03%
2024/01/29	2.1	36.85	0	0.00	36.81	2.1	3,942	0.05%
2024/01/26	0.3	36.92	1	36.93	36.92	-0.7	3,946	-0.02%
2024/01/25	0.6	36.56	0	0.00	36.65	0.6	4,035	0.01%
2024/01/24	0.3	36.73	0	0.00	36.73	0.3	4,032	0.01%
2024/01/23	0.3	36.82	0	0.00	36.88	0.3	4,043	0.01%
2024/01/22	3.8	36.72	1	36.75	36.77	2.8	4,007	0.07%
2024/01/19	7.3	36.61	0	0.00	36.60	7.3	4,015	0.18%
2024/01/18	0.3	36.93	1	36.91	36.91	-0.8	4,023	-0.02%
2024/01/17	0.3	36.81	0	0.00	36.87	0.3	4,029	0.01%
2024/01/16	0.3	37.15	1	37.20	37.23	-0.8	3,995	-0.02%
2024/01/15	0.8	37.01	3.2	37.23	37.23	-2.5	3,940	-0.06%
2024/01/12	0.3	36.81	0	0.00	36.83	0.3	3,974	0.01%
2024/01/10	0.4	36.39	0	0.00	36.33	0.4	3,979	0.01%
2024/01/09	4.3	35.97	0	0.00	36.07	4.3	3,967	0.11%
2024/01/08	1.8	35.67	0	0.00	35.61	1.8	3,914	0.05%
2024/01/05	9.3	35.89	19	35.91	35.88	-9.8	3,913	-0.25%
2024/01/04	6.3	36.32	52	36.32	36.27	-45.8	3,894	-1.17%
2024/01/03	1.3	36.41	0	0.00	36.39	1.3	3,962	0.03%
2024/01/02	2.8	37.02	0	0.00	36.53	2.8	3,950	0.07%
2023/12/29	1.3	36.74	0	36.77	36.74	1.2	3,969	0.03%
2023/12/28	15.3	36.94	0	0.00	36.76	15.3	4,047	0.38%
2023/12/27	0.3	36.78	0	0.00	36.77	0.3	4,046	0.01%
2023/12/26	2.3	36.85	1.2	36.86	36.80	1.1	4,098	0.03%
2023/12/25	5.8	36.85	15	36.81	36.81	-9.3	4,096	-0.23%
2023/12/22	5.3	37.01	17	37.03	37.03	-11.7	4,085	-0.29%
2023/12/21	0.3	37.48	0	0.00	37.42	0.3	4,074	0.01%
2023/12/20	5.3	37.40	0.2	37.43	37.42	5.1	4,083	0.13%
2023/12/19	0.3	37.48	2.2	37.40	37.42	-2	4,208	-0.05%
2023/12/18	8.9	37.56	0.5	37.59	37.59	8.4	4,153	0.20%
2023/12/15	0.3	37.50	0	0.00	37.57	0.3	4,122	0.01%
2023/12/14	0.3	37.09	0	0.00	37.13	0.3	4,079	0.01%
2023/12/13	0.3	36.49	6	36.42	36.51	-5.8	4,075	-0.14%
2023/12/12	3.3	36.17	0	0.00	36.29	3.3	4,066	0.08%
2023/12/11	3.9	36.20	0	0.00	36.23	3.9	4,082	0.10%
2023/12/08	2.5	36.15	0	0.00	36.23	2.5	4,054	0.06%
2023/12/07	29.3	36.52	18	36.41	36.32	11.3	4,002	0.28%
2023/12/06	2.3	36.14	0	0.00	36.11	2.3	4,017	0.06%
2023/12/05	0.3	35.67	1	35.70	35.76	-0.8	4,008	-0.02%
2023/12/04	0	0.00	76	35.51	35.53	-76	4,000	-1.90%
2023/12/01	1.4	35.21	83	35.20	35.23	-81.7	3,972	-2.06%
2023/11/30	0.3	35.24	0	0.00	35.16	0.3	3,958	0.01%
2023/11/29	0.6	35.00	0	0.00	34.99	0.6	3,948	0.01%
2023/11/28	54.3	34.92	0	0.00	34.93	54.3	3,941	1.38%
2023/11/27	0.9	34.77	0	0.00	34.71	0.9	3,903	0.02%
2023/11/24	1.3	34.85	5	34.85	34.85	-3.8	3,915	-0.10%
2023/11/23	68.3	35.00	20	35.09	35.03	48.3	3,889	1.24%
2023/11/22	0.3	34.69	21	34.68	34.67	-20.8	3,867	-0.54%
2023/11/21	0.3	34.73	36	34.75	34.76	-35.8	3,858	-0.93%
2023/11/20	11.3	34.67	1	34.60	34.57	10.3	3,773	0.27%
2023/11/17	0.3	34.77	0	0.00	34.66	0.3	3,743	0.01%
2023/11/16	5.2	34.67	0	0.00	34.62	5.2	3,743	0.14%
2023/11/15	2.3	35.02	3	35.05	35.01	-0.8	3,754	-0.02%
2023/11/14	0.8	34.38	0	0.00	34.48	0.8	3,774	0.02%
2023/11/13	1.2	34.31	0	0.00	34.29	1.2	3,823	0.03%
2023/11/10	0.4	34.25	0	0.00	34.29	0.4	3,863	0.01%
2023/11/09	0.3	34.55	0	0.00	34.66	0.3	3,877	0.01%
2023/11/08	10.3	34.25	0	0.00	34.25	10.3	3,890	0.26%
2023/11/07	0.4	33.90	0	0.00	33.92	0.4	3,904	0.01%
2023/11/06	2.8	33.95	0	0.00	33.91	2.8	3,875	0.07%
2023/11/03	3.3	33.87	0	0.00	33.87	3.3	3,863	0.08%
2023/11/02	1.3	33.42	0	0.00	33.42	1.3	3,883	0.03%
2023/11/01	1.6	32.71	0	0.00	32.77	1.6	3,816	0.04%
2023/10/31	0.1	32.81	1	32.76	32.85	-0.9	3,990	-0.02%
2023/10/30	0.8	32.91	0	0.00	32.84	0.8	4,053	0.02%
2023/10/27	0.6	33.00	2	32.98	32.98	-1.4	4,089	-0.04%
2023/10/26	50.5	32.59	0	0.00	32.59	50.5	4,090	1.23%
2023/10/25	10.3	32.94	0	0.00	32.98	10.3	4,158	0.25%
2023/10/24	0.3	32.60	0	0.00	32.71	0.3	4,202	0.01%
2023/10/23	6.8	32.18	5	32.21	32.17	1.8	4,251	0.04%
2023/10/20	3.4	32.45	0	0.00	32.43	3.4	4,241	0.08%
2023/10/19	3.3	32.67	0	0.00	32.61	3.3	4,207	0.08%
2023/10/18	4.4	33.22	0	0.00	33.20	4.4	4,165	0.10%
2023/10/17	17.4	33.47	0	0.00	33.39	17.4	4,178	0.42%
2023/10/16	21.8	33.71	0	0.00	33.69	21.8	4,174	0.52%
2023/10/13	0.5	33.53	0	0.00	33.56	0.5	4,181	0.01%
2023/10/12	8.3	33.88	0	0.00	33.90	8.3	4,187	0.20%
2023/10/11	1.1	33.45	0	0.00	33.43	1.1	4,176	0.03%
2023/10/06	22	33.03	2	33.04	33.01	20	4,158	0.48%
2023/10/05	4	33.24	1	33.26	33.23	3	4,181	0.07%
2023/10/04	12.3	32.99	9	32.97	32.98	3.3	4,147	0.08%
2023/10/03	4.3	33.70	0	0.00	33.70	4.3	4,070	0.10%
2023/10/02	40	33.95	0	0.00	33.95	40	4,043	0.99%
2023/09/28	51.5	34.14	0	0.00	34.19	51.5	3,995	1.29%
2023/09/27	0.3	34.49	0	0.00	34.47	0.3	3,950	0.01%
2023/09/26	59.3	34.44	0	0.00	34.50	59.3	3,929	1.51%
2023/09/25	52.9	34.82	0	0.00	34.80	52.9	3,911	1.35%
2023/09/22	15.4	34.66	0	0.00	34.65	15.4	3,905	0.39%
2023/09/21	1.3	35.08	0	0.00	35.11	1.3	3,806	0.03%
2023/09/20	7.5	35.10	0	0.00	35.12	7.5	3,786	0.20%
2023/09/19	0.3	35.20	0	0.00	35.24	0.3	3,780	0.01%
2023/09/18	11.1	35.04	0	0.00	35.03	11.1	3,793	0.29%
2023/09/15	13.3	35.35	2	35.35	35.39	11.3	3,780	0.30%
2023/09/14	30.3	35.41	0	0.00	35.41	30.3	3,801	0.80%
2023/09/13	31.3	35.37	0	0.00	35.36	31.3	3,785	0.83%
2023/09/12	2.4	35.34	0	0.00	35.41	2.4	3,827	0.06%
2023/09/11	6.9	35.47	0	0.00	35.37	6.9	3,874	0.18%
2023/09/08	0.3	35.54	0	0.00	35.57	0.3	3,865	0.01%
2023/09/07	121.4	35.23	0	0.00	35.24	121.4	3,834	3.16%	大買/鉅額交易
2023/09/06	1.4	35.31	0	0.00	35.31	1.4	3,818	0.04%
2023/09/05	16.3	35.50	2	35.49	35.50	14.3	3,809	0.37%
2023/09/04	0	0.00	3.1	35.53	35.54	-3.1	3,890	-0.08%
2023/09/01	0.3	35.83	15	35.90	35.90	-14.8	3,875	-0.38%
2023/08/31	0	0.00	1	35.87	35.92	-1	3,867	-0.03%
2023/08/30	0.3	35.80	0	0.00	35.84	0.3	3,896	0.01%
2023/08/29	0.3	35.63	0	0.00	35.63	0.3	3,857	0.01%
2023/08/28	0.8	35.37	0	0.00	35.47	0.8	3,862	0.02%
2023/08/25	0.4	35.35	0	0.00	35.28	0.4	3,885	0.01%
2023/08/24	14.3	35.33	0	0.00	35.34	14.3	3,891	0.37%
2023/08/23	0.3	35.07	0	0.00	35.01	0.3	3,886	0.01%
2023/08/22	5.3	34.73	0	0.00	34.74	5.3	3,918	0.13%
2023/08/21	1.8	34.97	1	34.90	34.90	0.8	3,934	0.02%
2023/08/18	12.3	35.02	0	0.00	35.04	12.3	3,909	0.31%
2023/08/17	53.3	35.04	0	0.00	35.05	53.3	3,884	1.37%
2023/08/16	0.3	35.48	0	0.00	35.39	0.3	3,857	0.01%
2023/08/15	0.8	35.78	0	0.00	35.74	0.8	3,858	0.02%
2023/08/14	0.8	35.79	0	0.00	35.79	0.8	3,855	0.02%
2023/08/11	2.3	35.84	0	0.00	35.79	2.3	3,883	0.06%
2023/08/10	0.4	36.16	0	0.00	36.07	0.4	3,840	0.01%
2023/08/09	0.3	36.25	10	36.16	36.16	-9.8	3,841	-0.25%
2023/08/08	0.3	35.86	0	0.00	36.00	0.3	3,817	0.01%
2023/08/07	50.8	35.91	0	0.00	35.92	50.8	3,856	1.32%
2023/08/04	119.3	35.59	30	35.56	35.58	89.3	3,894	2.29%	大買/
2023/08/02	190.3	36.30	0	0.00	36.28	190.3	3,771	5.04%	大買/鉅額交易
2023/08/01	0.4	36.48	3	36.59	36.58	-2.6	3,711	-0.07%
2023/07/31	1.8	36.24	38	36.22	36.23	-36.2	3,777	-0.96%
2023/07/28	2	35.99	0	0.00	36.06	2	3,783	0.05%
2023/07/27	1	36.25	20	36.28	36.28	-19	3,734	-0.51%
2023/07/26	0	36.26	0	0.00	36.20	0	3,804	0.00%
2023/07/25	0.4	36.27	30	36.27	36.25	-29.7	3,808	-0.78%
2023/07/24	0.3	36.17	10	36.20	36.20	-9.7	3,813	-0.26%
2023/07/21	0.3	35.98	0	0.00	35.98	0.3	3,791	0.01%
2023/07/20	0.4	36.16	1	36.10	36.05	-0.6	3,824	-0.01%
2023/07/19	0.4	35.85	0	0.00	35.90	0.4	3,798	0.01%
2023/07/18	5.3	35.64	0	0.00	35.65	5.3	3,783	0.14%
2023/07/17	1.3	35.68	5	35.73	35.77	-3.7	3,808	-0.10%
2023/07/14	1.4	35.80	0	0.00	35.69	1.4	3,813	0.04%
2023/07/13	0.3	35.80	0	0.00	35.63	0.3	3,844	0.01%
2023/07/12	0.4	35.62	0	0.00	35.50	0.4	3,834	0.01%
2023/07/11	0.3	35.45	0	0.00	35.48	0.3	3,846	0.01%
2023/07/10	1.8	35.28	0	0.00	35.26	1.8	3,847	0.05%
2023/07/07	30.3	35.39	0	0.00	35.40	30.3	3,841	0.79%
2023/07/06	2	35.70	0	0.00	35.73	2	3,843	0.05%
2023/07/05	0	0.00	20	36.01	36.02	-20	3,870	-0.52%
2023/07/04	20	35.99	0.1	36.00	36.03	19.9	3,899	0.51%
2023/07/03	0	35.99	0	0.00	35.95	0	3,962	0.00%
2023/06/30	3	35.70	0	0.00	35.67	3	3,937	0.08%
2023/06/29	1.3	35.94	74.1	35.92	35.87	-72.9	3,990	-1.83%
2023/06/28	1.3	35.68	0	0.00	35.71	1.3	3,992	0.03%
2023/06/27	0.3	35.81	0	0.00	35.72	0.3	4,046	0.01%
2023/06/26	1.4	36.00	0	0.00	35.80	1.4	4,057	0.03%
2023/06/21	0.5	35.76	15	35.77	35.75	-14.6	4,093	-0.36%
2023/06/20	3.3	35.35	0	0.00	35.37	3.3	4,068	0.08%
2023/06/19	0.8	35.37	2	35.33	35.37	-1.3	4,069	-0.03%
2023/06/16	0.5	35.11	17	35.12	35.20	-16.5	4,070	-0.41%
2023/06/15	18.8	35.02	0	0.00	35.01	18.8	4,148	0.45%
2023/06/14	52.5	34.96	0	0.00	34.95	52.5	4,161	1.26%
2023/06/13	0.3	35.05	0	0.00	35.08	0.3	4,215	0.01%
2023/06/12	51	35.03	16	35.03	35.01	35	4,271	0.82%
2023/06/09	30.3	34.99	2	34.99	35.04	28.3	4,330	0.65%
2023/06/08	22.6	34.86	0	0.00	34.86	22.6	4,400	0.51%
2023/06/07	0.3	35.22	18	35.30	35.29	-17.8	4,390	-0.40%
2023/06/06	7.3	35.11	4	35.11	35.08	3.3	4,380	0.07%
2023/06/05	3.3	35.07	0	0.00	35.07	3.3	4,425	0.07%
2023/06/02	4.3	35.18	8	35.17	35.19	-3.7	4,419	-0.08%
2023/06/01	3.3	35.04	0	0.00	35.03	3.3	4,478	0.07%
2023/05/31	0	0.00	4	34.94	35.01	-4	4,548	-0.09%
2023/05/30	0.1	34.68	0	0.00	34.68	0.1	4,607	0.00%
2023/05/29	19.8	34.53	1	34.56	34.52	18.8	4,658	0.40%
2023/05/26	22.5	34.44	0	0.00	34.44	22.5	4,648	0.48%
2023/05/25	3.4	34.56	0	0.00	34.55	3.4	4,654	0.07%
2023/05/24	1.3	34.79	0	0.00	34.76	1.3	4,659	0.03%
2023/05/23	6.7	34.55	0	0.00	34.55	6.7	4,646	0.14%
2023/05/22	8.5	34.61	0	0.00	34.61	8.5	4,627	0.18%
2023/05/19	9.5	34.72	0	0.00	34.73	9.5	4,635	0.20%
2023/05/18	33.4	34.96	0	0.00	34.93	33.4	4,621	0.72%
2023/05/17	5.3	34.98	0	0.00	35.00	5.3	4,603	0.11%
2023/05/16	19.5	35.22	0	0.00	35.22	19.5	4,558	0.43%
2023/05/15	7.7	35.45	0	0.00	35.41	7.7	4,568	0.17%
2023/05/12	0.3	35.63	3	35.69	35.65	-2.8	4,589	-0.06%
2023/05/11	0.3	35.32	0	0.00	35.33	0.3	4,597	0.01%
2023/05/10	3.3	35.10	0	0.00	35.12	3.3	4,567	0.07%
2023/05/09	10.3	35.19	1	35.14	35.14	9.3	4,532	0.20%
2023/05/08	7.8	35.44	1	35.45	35.46	6.8	4,519	0.15%
2023/05/05	44	35.56	0	0.00	35.48	44	4,501	0.98%
2023/05/04	7.3	35.81	0	0.00	35.82	7.3	4,429	0.16%
2023/05/03	0.3	35.87	0	0.00	35.79	0.3	4,399	0.01%
2023/05/02	22	35.71	0	0.00	35.66	22	4,380	0.50%
2023/04/28	3.3	35.80	1	35.87	35.90	2.3	4,304	0.05%
2023/04/27	6.3	35.95	0	0.00	35.93	6.3	4,299	0.15%
2023/04/26	6.3	36.17	1	36.17	36.17	5.3	4,316	0.12%
2023/04/25	0.3	35.99	3	35.98	36.00	-2.8	4,325	-0.06%
2023/04/24	7.8	35.66	0	0.00	35.64	7.8	4,309	0.18%
2023/04/21	1.3	35.71	1	35.70	35.72	0.3	4,339	0.01%
2023/04/20	0.3	35.84	2	35.80	35.80	-1.7	4,361	-0.04%
2023/04/19	1.3	35.71	0	0.00	35.75	1.3	4,385	0.03%
2023/04/18	28.3	35.53	0	0.00	35.53	28.3	4,362	0.65%
2023/04/17	7.6	35.84	0	0.00	35.76	7.6	4,370	0.17%
2023/04/14	10	35.78	3	35.79	35.79	7	4,357	0.16%
2023/04/13	1.3	35.88	1	35.88	35.88	0.3	4,339	0.01%
2023/04/12	3.3	35.91	0	0.00	35.89	3.3	4,327	0.08%
2023/04/11	2.3	35.84	0	0.00	35.84	2.3	4,310	0.05%
2023/04/10	1.8	35.92	1	35.84	35.88	0.8	4,320	0.02%
2023/04/07	61.3	36.16	0	0.00	36.08	61.3	4,273	1.43%
2023/04/06	16	36.20	4	36.20	36.18	12	4,235	0.28%
2023/03/31	0	0.00	2	35.25	35.26	-2	4,164	-0.05%
2023/03/30	5.3	35.07	0	0.00	35.07	5.3	4,147	0.13%
2023/03/29	3.8	34.83	0	0.00	34.90	3.8	4,094	0.09%
2023/03/28	5.8	34.99	0	0.00	34.97	5.8	4,087	0.14%
2023/03/27	0.8	35.94	0	0.00	35.37	0.8	4,025	0.02%
2023/03/24	8.3	35.34	0	0.00	35.33	8.3	3,995	0.21%
2023/03/23	0.3	35.57	1	35.46	35.48	-0.8	3,949	-0.02%
2023/03/22	7.3	35.30	0	0.00	35.39	7.3	3,921	0.19%
2023/03/21	2.3	35.20	1	35.25	35.25	1.3	3,875	0.03%
2023/03/20	4.8	35.11	3	35.19	35.12	1.8	3,858	0.05%
2023/03/17	25.3	35.23	0	0.00	35.20	25.3	3,731	0.68%
2023/03/16	1.3	35.18	0	0.00	35.14	1.3	3,675	0.03%
2023/03/15	8.5	34.97	0	0.00	34.96	8.5	3,574	0.24%
2023/03/14	15.3	35.20	1	35.19	35.07	14.3	3,513	0.41%
2023/03/13	4.8	35.32	0	0.00	35.32	4.8	3,442	0.14%
2023/03/10	3.3	35.52	0	0.00	35.58	3.3	3,370	0.10%
2023/03/09	11.4	35.21	0	0.00	35.16	11.4	3,306	0.34%
2023/03/08	0.3	35.30	0	0.00	35.22	0.3	3,285	0.01%
2023/03/07	10.3	35.18	0	0.00	35.24	10.3	3,265	0.31%
2023/03/06	7.8	35.19	1	35.17	35.21	6.8	3,233	0.21%
2023/03/03	1.5	34.55	0	0.00	34.60	1.5	3,170	0.05%
2023/03/02	9.8	34.57	0	0.00	34.60	9.8	3,097	0.31%
2023/03/01	6.3	34.97	0	0.00	34.86	6.3	3,008	0.21%
2023/02/24	2.3	35.02	0	0.00	35.07	2.3	2,939	0.08%
2023/02/23	14	34.75	0	0.00	34.72	14	2,900	0.48%
2023/02/22	4.3	34.82	0	0.00	34.83	4.3	2,836	0.15%
2023/02/21	0.4	35.24	0	0.00	35.20	0.4	2,774	0.01%
2023/02/20	1.8	35.35	0	0.00	35.23	1.8	2,759	0.06%
2023/02/17	6.3	35.18	0	0.00	35.14	6.3	2,739	0.23%
2023/02/16	5.8	35.62	0	0.00	35.60	5.8	2,681	0.21%
2023/02/15	1.5	35.97	0	0.00	36.02	1.5	2,656	0.05%
2023/02/14	1	35.92	1	35.86	35.95	0	2,632	0.00%
2023/02/13	6	35.76	0	0.00	35.77	6	2,624	0.23%
2023/02/10	8	36.12	0	0.00	36.12	8	2,556	0.31%
2023/02/09	11	36.41	0	0.00	36.43	11	2,503	0.44%
2023/02/08	3.2	36.39	0	0.00	36.42	3.2	2,486	0.13%
2023/02/07	0	0.00	4	36.54	36.61	-4	2,446	-0.16%
2023/02/06	4	36.54	0	0.00	36.61	4	2,411	0.17%
2023/02/02	4	36.57	0	0.00	36.55	4	2,341	0.17%
2023/02/01	0	0.00	1	36.42	36.45	-1	2,300	-0.04%
2023/01/31	3	36.31	1	36.44	36.31	2	2,285	0.09%
2023/01/30	1	36.48	0	0.00	36.49	1	2,257	0.04%
2023/01/17	2.2	36.12	0	0.00	36.15	2.2	2,183	0.10%
2023/01/16	50	36.33	0	0.00	36.35	50	2,133	2.34%
2023/01/13	2.1	36.26	1	36.25	36.27	1.1	2,062	0.05%
2023/01/12	25	35.88	2	35.72	35.87	23	2,023	1.14%
2023/01/11	4	35.32	0	0.00	35.38	4	1,974	0.20%
2023/01/09	1	35.31	2	35.39	35.32	-1	1,869	-0.05%
2023/01/05	1	34.98	0	0.00	34.96	1	1,775	0.06%
2023/01/04	4	34.93	0	0.00	34.95	4	1,709	0.23%
2023/01/03	1.5	34.66	0	0.00	34.63	1.5	1,669	0.09%
2022/12/28	1	34.74	0	0.00	34.67	1	1,572	0.06%
2022/12/27	1	35.22	0	0.00	35.20	1	1,530	0.07%
2022/12/12	15	36.32	0	0.00	36.43	15	1,329	1.13%
2022/11/29	0	0.00	1	35.77	35.67	-1	1,158	-0.09%
2022/11/25	0	0.00	5	36.05	35.93	-5	1,098	-0.46%
2022/11/22	5	35.28	0	0.00	35.24	5	1,053	0.47%
2022/11/18	1	34.99	0	0.00	34.99	1	1,036	0.10%
2022/11/09	1	33.79	0	0.00	33.81	1	937	0.11%
2022/11/07	1	33.92	0	0.00	33.94	1	907	0.11%
2022/10/11	35	34.01	0	0.00	33.92	35	820	4.26%
2022/09/16	1	36.48	0	0.00	36.50	1	745	0.13%
2022/08/25	1	36.77	0	0.00	36.81	1	746	0.13%
2022/08/17	1	38.05	0	0.00	38.05	1	739	0.14%
2022/08/01	30	38.10	0	0.00	37.97	30	728	4.12%
2022/07/29	30	37.85	0	0.00	37.88	30	729	4.11%
2022/07/22	0	0.00	1	37.11	37.08	-1	726	-0.14%
2022/07/18	40	36.77	0	0.00	36.84	40	724	5.52%
2022/07/13	1	36.47	0	0.00	36.46	1	724	0.14%
2022/05/17	1	36.87	0	0.00	36.90	1	640	0.16%
2022/04/11	0	0.00	1	38.39	38.30	-1	477	-0.21%
2022/04/06	1	39.50	0	0.00	39.58	1	444	0.22%
2022/01/25	1	42.27	0	0.00	42.27	1	250	0.40%
2021/12/29	1	44.82	0	0.00	44.82	1	230	0.43%
2021/08/04	0.1	46.25	0	0.00	45.92	0.1	240	0.02%
2021/07/12	0	0.00	1	45.48	45.57	-1	248	-0.40%
2021/06/01	0	0.00	0.1	43.20	43.14	-0.1	243	-0.05%
2021/03/18	0	42.85	0	0.00	42.81	0	244	0.01%
2021/03/10	1	43.67	0	0.00	43.65	1	244	0.41%
2021/02/17	0	0.00	1	45.38	45.41	-1	242	-0.41%
2021/01/19	0.1	46.80	0	0.00	46.61	0.1	244	0.02%
2021/01/07	1	47.00	0	0.00	47.06	1	240	0.42%
2020/12/29	0	0.00	0.1	47.82	48.01	-0.1	235	-0.02%
2020/12/25	0	47.74	0	0.00	47.87	0	236	0.02%
2020/12/16	0.1	47.90	0	0.00	47.76	0.1	236	0.02%
2020/10/07	0	0.00	2	47.86	47.86	-2	237	-0.84%
2020/09/25	0	0.00	3	48.31	48.34	-3	240	-1.24%
2020/08/24	5	50.05	0	0.00	50.05	5	256	1.95%
2020/08/11	0	0.00	4	51.50	51.50	-4	316	-1.26%
2020/07/28	0	50.10	1	50.40	50.50	-1	388	-0.25%
2020/07/07	1	49.32	0	0.00	49.49	1	470	0.21%
2020/06/08	0	0.00	1	48.07	48.07	-1	521	-0.19%
2020/05/19	1	46.70	0	0.00	46.74	1	566	0.18%
2020/05/18	1	46.65	0	0.00	46.67	1	567	0.18%
2020/05/15	2	46.30	0	0.00	46.31	2	569	0.35%
2020/05/06	1	47.03	0	0.00	47.07	1	582	0.17%
2020/04/28	0	0.00	1	47.40	47.50	-1	588	-0.17%
2020/04/22	1	47.87	0	0.00	47.85	1	560	0.18%
2020/04/21	0	0.00	1	48.46	48.48	-1	545	-0.18%
2020/04/20	1	48.60	0	0.00	48.60	1	545	0.18%
2020/04/13	0	0.00	3	48.58	48.60	-3	509	-0.59%
2020/03/20	3	37.81	0	0.00	37.77	3	470	0.64%
2020/03/10	0	0.00	1	50.75	50.40	-1	450	-0.22%
2020/02/19	1	49.66	0	0.00	49.66	1	344	0.29%
2020/02/10	4	49.15	0	0.00	49.12	4	287	1.39%