中信優先金融債 (00773B)-新光-台中券商分點個股進出

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－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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	0.00	15	37.43	37.41	-15	3,309	-0.45%
2024/11/19	0	0.00	1	37.44	37.43	-1	3,329	-0.03%
2024/11/18	0	0.00	1	37.39	37.39	-1	3,293	-0.03%
2024/11/15	0.1	37.55	5.3	37.52	37.53	-5.3	3,345	-0.16%
2024/11/14	1	37.54	0	0.00	37.58	1	3,314	0.03%
2024/11/13	2	37.85	10	37.91	37.83	-8	3,316	-0.24%
2024/11/06	16	37.18	3	37.23	37.11	13	3,247	0.40%
2024/11/05	1	37.16	0	0.00	37.17	1	3,198	0.03%
2024/11/04	5.1	36.93	5	36.87	36.87	0.1	3,265	0.00%
2024/11/01	0	0.00	5	37.21	37.25	-5	3,268	-0.15%
2024/10/29	1	37.28	0	0.00	37.30	1	3,347	0.03%
2024/10/28	2	37.27	1	37.24	37.23	1	3,393	0.03%
2024/10/24	0.1	37.37	0	0.00	37.38	0.1	3,467	0.00%
2024/10/23	0	0.00	1	37.44	37.36	-1	3,429	-0.03%
2024/10/22	2	37.42	0	0.00	37.39	2	3,412	0.06%
2024/10/18	3	38.26	0	0.00	38.26	3	3,382	0.09%
2024/10/17	0	0.00	14	38.62	38.64	-14	3,353	-0.42%
2024/10/15	0	0.00	2.1	38.49	38.48	-2.1	3,446	-0.06%
2024/10/14	1	38.32	0	0.00	38.33	1	3,460	0.03%
2024/10/11	1	38.52	0	0.00	38.49	1	3,511	0.03%
2024/10/09	2	38.64	0	0.00	38.61	2	3,513	0.06%
2024/10/08	2	38.74	11	38.62	38.76	-9	3,525	-0.25%
2024/10/07	0	0.00	15	38.89	38.95	-15	3,545	-0.42%
2024/10/04	7	38.99	0	0.00	38.96	7	3,538	0.20%
2024/10/01	5	38.98	0	0.00	38.98	5	3,499	0.14%
2024/09/30	2	38.79	0	0.00	38.73	2	3,454	0.06%
2024/09/27	1.1	38.68	0	38.68	38.71	1.1	3,465	0.03%
2024/09/26	10	38.86	2	38.86	38.85	8	3,477	0.23%
2024/09/25	0	39.10	1	39.07	39.08	-1	3,488	-0.03%
2024/09/23	0	39.16	0	0.00	39.16	0	3,492	0.00%
2024/09/19	0	39.17	2	39.10	39.10	-2	3,442	-0.06%
2024/09/13	0	39.27	0	0.00	39.25	0	3,371	0.00%
2024/09/12	6	39.21	0	0.00	39.31	6	3,373	0.18%
2024/09/10	0	0.00	2	39.20	39.19	-2	3,355	-0.06%
2024/09/09	4	38.87	0.1	38.85	38.85	3.9	3,342	0.12%
2024/09/06	5	38.86	0.1	38.85	38.86	4.9	3,357	0.14%
2024/09/04	0	38.46	1	38.46	38.45	-1	3,347	-0.03%
2024/09/02	0	38.23	0	0.00	38.22	0	3,405	0.00%
2024/08/28	2	38.48	2	38.50	38.53	0	3,468	0.00%
2024/08/26	4	38.46	3	38.49	38.50	1	3,607	0.03%
2024/08/23	0	38.42	0	0.00	38.43	0	3,632	0.00%
2024/08/22	1	38.43	9	38.48	38.47	-8	3,719	-0.22%
2024/08/21	0	0.00	3	38.38	38.39	-3	3,696	-0.08%
2024/08/20	1	38.23	9	38.19	38.18	-8	3,765	-0.21%
2024/08/19	2	38.26	0	0.00	38.24	2	3,810	0.05%
2024/08/15	0	0.00	2	38.58	38.62	-2	3,810	-0.05%
2024/08/09	2	37.87	37.1	37.78	37.82	-35.1	3,859	-0.91%
2024/08/07	1	38.29	0	38.24	38.24	1	3,733	0.03%
2024/08/06	0	38.37	0	0.00	38.40	0	3,708	0.00%
2024/08/02	1	38.69	0	38.58	38.60	1	3,658	0.03%
2024/07/29	0	0.00	1.3	38.05	38.04	-1.3	3,702	-0.03%
2024/07/26	0	0.00	2	37.73	37.75	-2	3,782	-0.05%
2024/07/23	0	37.99	0	0.00	37.97	0	3,885	0.00%
2024/07/22	0	38.00	0	0.00	38.08	0	3,875	0.00%
2024/07/17	0	0.00	2	38.07	38.03	-2	3,994	-0.05%
2024/07/16	4	37.86	0	0.00	37.84	4	4,029	0.10%
2024/07/12	3	37.80	0.1	37.86	37.87	2.9	4,046	0.07%
2024/07/11	3	37.62	0	0.00	37.60	3	4,058	0.07%
2024/07/08	0.3	37.45	1	37.48	37.42	-0.7	3,976	-0.02%
2024/07/05	0	37.20	0	0.00	37.25	0	3,957	0.00%
2024/07/03	0	0.00	0	37.19	37.20	0	3,923	0.00%
2024/07/02	4	36.88	3	36.88	36.94	1	3,959	0.03%
2024/07/01	9	36.83	5	36.86	36.88	4	3,940	0.10%
2024/06/28	0	37.19	0	37.27	37.20	0	3,952	0.00%
2024/06/26	0	0.00	3	37.44	37.43	-3	3,921	-0.08%
2024/06/25	0.1	37.45	1.9	37.47	37.48	-1.9	3,950	-0.05%
2024/06/21	1	37.19	1	37.19	37.19	0	3,960	0.00%
2024/06/20	2.1	37.32	0	0.00	37.31	2.1	3,978	0.05%
2024/06/17	1	37.47	0	0.00	37.46	1	4,038	0.02%
2024/06/14	0	0.00	1	37.64	37.56	-1	4,028	-0.02%
2024/06/13	0	0.00	8	37.36	37.33	-8	4,039	-0.20%
2024/06/11	6.1	37.00	0	0.00	36.98	6.1	4,005	0.15%
2024/06/07	8	37.38	25.7	37.37	37.37	-17.7	3,984	-0.44%
2024/06/06	9	37.48	2	37.53	37.46	7	3,945	0.18%
2024/06/04	0	0.00	20	37.26	37.26	-20	3,881	-0.52%
2024/06/03	2	36.88	2	37.01	36.94	0	3,850	0.00%
2024/05/31	0	0.00	1	36.78	36.80	-1	3,807	-0.03%
2024/05/30	2	36.41	1	36.45	36.46	1	3,750	0.03%
2024/05/29	6	36.50	9	36.52	36.50	-3	3,715	-0.08%
2024/05/28	0.5	36.73	0	0.00	36.72	0.5	3,683	0.01%
2024/05/27	0	0.00	1.1	36.80	36.79	-1.1	3,684	-0.03%
2024/05/24	0	0.00	2	36.79	36.78	-2	3,672	-0.05%
2024/05/23	0	0.00	0.3	36.95	36.90	-0.3	3,614	-0.01%
2024/05/22	2	36.93	3	36.99	36.93	-1	3,590	-0.03%
2024/05/20	3.4	36.88	0	0.00	36.86	3.4	3,546	0.10%
2024/05/17	1	36.96	4	37.00	36.95	-3	3,550	-0.08%
2024/05/16	0	0.00	38	37.11	37.11	-38	3,520	-1.08%
2024/05/15	0	36.81	0	0.00	36.74	0	3,535	0.00%
2024/05/10	1	36.88	31.2	36.89	36.86	-30.2	3,650	-0.83%
2024/05/09	0	0.00	2	36.67	36.67	-2	3,700	-0.05%
2024/05/07	0	0.00	5	36.70	36.80	-5	3,684	-0.14%
2024/05/06	0	0.00	1	36.48	36.48	-1	3,645	-0.03%
2024/05/03	0	36.23	0	0.00	36.22	0	3,607	0.00%
2024/05/02	1	36.24	0	0.00	36.27	1	3,541	0.03%
2024/04/30	2	36.17	8	36.27	36.29	-6	3,500	-0.17%
2024/04/29	9	36.16	0	0.00	36.14	9	3,399	0.26%
2024/04/26	0	35.83	0	0.00	35.87	0	3,311	0.00%
2024/04/25	1	36.01	0	0.00	35.98	1	3,278	0.03%
2024/04/23	1	36.05	2	36.15	36.18	-1	3,257	-0.03%
2024/04/22	1	35.90	0	0.00	35.96	1	3,268	0.03%
2024/04/19	3	36.17	19	36.10	36.08	-16	3,276	-0.49%
2024/04/18	7.1	35.85	11	35.88	35.85	-3.9	3,202	-0.12%
2024/04/17	11	35.84	0	0.00	35.87	11	3,229	0.34%
2024/04/16	1	36.10	15	36.15	36.14	-14	3,218	-0.44%
2024/04/15	14	36.30	30	36.28	36.27	-16	3,246	-0.49%
2024/04/12	1.3	36.29	0	0.00	36.28	1.3	3,274	0.04%
2024/04/11	21.1	36.34	0	0.00	36.41	21.1	3,304	0.64%
2024/04/09	2	36.66	1	36.66	36.65	1	3,330	0.03%
2024/04/08	2	36.48	6.2	36.47	36.47	-4.2	3,359	-0.12%
2024/04/03	3	36.69	0	0.00	36.61	3	3,334	0.09%
2024/04/02	27.2	36.87	5	36.89	36.84	22.2	3,355	0.66%
2024/04/01	2	37.16	0	0.00	37.21	2	3,369	0.06%
2024/03/29	0	0.00	5	37.17	37.17	-5	3,423	-0.15%
2024/03/28	1	37.04	11	37.11	37.08	-10	3,434	-0.29%
2024/03/27	0	36.97	1	36.97	36.98	-1	3,480	-0.03%
2024/03/26	4	36.90	2	36.89	37.01	2	3,474	0.06%
2024/03/25	4	37.05	1	37.09	37.09	3	3,479	0.09%
2024/03/22	6	36.95	1	36.89	37.07	5	3,520	0.14%
2024/03/21	4	36.68	0	0.00	36.71	4	3,517	0.11%
2024/03/20	1	36.73	8	36.70	36.73	-7	3,506	-0.20%
2024/03/19	1	36.49	0	0.00	36.57	1	3,566	0.03%
2024/03/18	3	36.47	1	36.48	36.46	2	3,566	0.06%
2024/03/15	3.2	36.62	3.6	36.60	36.65	-0.4	3,564	-0.01%
2024/03/14	7	36.80	0	0.00	36.79	7	3,574	0.20%
2024/03/13	1	36.80	4.1	36.85	36.87	-3.1	3,612	-0.08%
2024/03/12	2	36.96	0	0.00	36.97	2	3,649	0.05%
2024/03/11	0	37.00	2	37.03	37.03	-2	3,688	-0.05%
2024/03/08	0	36.92	15	36.94	36.97	-15	3,712	-0.40%
2024/03/07	0	0.00	9	36.88	36.87	-9	3,732	-0.24%
2024/03/06	0	0.00	2	36.72	36.71	-2	3,752	-0.05%
2024/03/05	1	36.50	2	36.45	36.49	-1	3,803	-0.03%
2024/03/04	6	36.41	0	0.00	36.40	6	3,812	0.16%
2024/03/01	5.3	36.30	0	0.00	36.29	5.3	3,826	0.14%
2024/02/29	1	36.42	87	36.43	36.38	-86	3,836	-2.24%
2024/02/27	9	36.48	0	0.00	36.49	9	3,795	0.24%
2024/02/26	8	36.79	3.1	36.82	36.80	4.9	3,806	0.13%
2024/02/23	5	36.52	53	36.50	36.52	-48	3,793	-1.27%
2024/02/22	3.5	36.37	3	36.35	36.38	0.5	3,918	0.01%
2024/02/21	4	36.33	9	36.28	36.35	-5	3,959	-0.13%
2024/02/20	5	36.15	0	0.00	36.15	5	3,963	0.13%
2024/02/19	1.1	36.14	3	36.12	36.12	-1.9	3,978	-0.05%
2024/02/16	15	36.08	0	0.00	36.10	15	4,018	0.37%
2024/02/15	5	36.29	0.6	36.33	36.32	4.4	3,986	0.11%
2024/02/05	0.1	36.96	48	36.91	36.94	-47.9	3,903	-1.23%
2024/02/02	5	37.21	2.5	37.26	37.18	2.5	3,902	0.06%
2024/02/01	0	0.00	6	37.27	37.26	-6	3,873	-0.15%
2024/01/31	0	0.00	3	37.07	37.09	-3	3,908	-0.08%
2024/01/30	0	36.79	1	36.92	36.91	-1	3,939	-0.03%
2024/01/29	2.1	36.80	0	0.00	36.81	2.1	3,942	0.05%
2024/01/26	4	36.91	3	36.93	36.92	1	3,946	0.03%
2024/01/25	1	36.51	0	0.00	36.65	1	4,035	0.02%
2024/01/24	10.1	36.69	0.7	36.70	36.73	9.4	4,032	0.23%
2024/01/23	0.4	36.79	3	36.89	36.88	-2.6	4,043	-0.07%
2024/01/22	43	36.76	3	36.78	36.77	40	4,007	1.00%
2024/01/19	3.1	36.61	0	0.00	36.60	3.1	4,015	0.08%
2024/01/18	0	0.00	10	36.90	36.91	-10	4,023	-0.25%
2024/01/17	1	36.84	30	36.80	36.87	-29	4,029	-0.72%
2024/01/16	1	37.11	30.9	37.18	37.23	-29.8	3,995	-0.75%
2024/01/15	0	0.00	11.2	37.13	37.23	-11.2	3,940	-0.28%
2024/01/12	1	36.81	19	36.79	36.83	-18	3,974	-0.45%
2024/01/11	1	36.52	5	36.51	36.52	-4	3,993	-0.10%
2024/01/10	0	0.00	6	36.29	36.33	-6	3,979	-0.15%
2024/01/09	0	0.00	17	35.94	36.07	-17	3,967	-0.43%
2024/01/08	11	35.65	2	35.66	35.61	9	3,914	0.23%
2024/01/05	17.7	35.94	1.9	35.97	35.88	15.8	3,913	0.40%
2024/01/04	6.1	36.30	0.2	36.32	36.27	5.9	3,894	0.15%
2024/01/02	10.2	36.48	2.9	36.45	36.53	7.3	3,950	0.19%
2023/12/29	1	36.72	15	36.73	36.74	-14	3,969	-0.35%
2023/12/28	20	36.82	0	0.00	36.76	20	4,047	0.49%
2023/12/27	14	36.74	7	36.79	36.77	7	4,046	0.17%
2023/12/26	4.9	36.82	8	36.89	36.80	-3.1	4,098	-0.08%
2023/12/25	15	36.91	12	37.03	36.81	3	4,096	0.07%
2023/12/22	25.2	37.05	6	37.00	37.03	19.2	4,085	0.47%
2023/12/21	6	37.45	3	37.42	37.42	3	4,074	0.07%
2023/12/20	2.1	37.41	11	37.41	37.42	-8.9	4,083	-0.22%
2023/12/19	34	37.43	2.1	37.41	37.42	31.9	4,208	0.76%
2023/12/18	4	37.55	62	37.54	37.59	-58	4,153	-1.40%
2023/12/15	10	37.58	18	37.57	37.57	-8	4,122	-0.19%
2023/12/14	35.5	37.16	30	37.16	37.13	5.5	4,079	0.13%
2023/12/13	21	36.53	15	36.51	36.51	6	4,075	0.15%
2023/12/12	8	36.22	0	0.00	36.29	8	4,066	0.20%
2023/12/11	14	36.14	137	36.11	36.23	-123	4,082	-3.01%	大賣/鉅額交易
2023/12/08	5	36.13	19	36.16	36.23	-14	4,054	-0.35%
2023/12/07	10	36.47	27	36.48	36.32	-17	4,002	-0.42%
2023/12/06	3	36.14	1	36.14	36.11	2	4,017	0.05%
2023/12/05	6	35.66	11	35.76	35.76	-5	4,008	-0.12%
2023/12/04	6	35.54	5.1	35.56	35.53	0.9	4,000	0.02%
2023/12/01	1	35.20	0	0.00	35.23	1	3,972	0.03%
2023/11/30	4	35.19	0	0.00	35.16	4	3,958	0.10%
2023/11/29	10	34.97	0	35.08	34.99	10	3,948	0.25%
2023/11/28	1	34.92	1	34.92	34.93	0	3,941	0.00%
2023/11/27	3.1	34.71	0.2	34.71	34.71	2.9	3,903	0.07%
2023/11/24	4	34.85	0	0.00	34.85	4	3,915	0.10%
2023/11/23	0	0.00	4.3	35.04	35.03	-4.3	3,889	-0.11%
2023/11/22	1	34.67	0	0.00	34.67	1	3,867	0.03%
2023/11/21	1	34.76	2	34.76	34.76	-1	3,858	-0.03%
2023/11/20	4.5	34.65	0	0.00	34.57	4.5	3,773	0.12%
2023/11/17	3	34.70	0	0.00	34.66	3	3,743	0.08%
2023/11/16	8.4	34.65	0	0.00	34.62	8.4	3,743	0.22%
2023/11/15	0	0.00	192	35.04	35.01	-192	3,754	-5.11%	大賣/鉅額交易
2023/11/13	3	34.28	0	0.00	34.29	3	3,823	0.08%
2023/11/10	5	34.21	2	34.22	34.29	3	3,863	0.08%
2023/11/08	0.2	34.23	2	34.19	34.25	-1.8	3,890	-0.05%
2023/11/07	1.1	33.88	0	0.00	33.92	1.1	3,904	0.03%
2023/11/06	1.1	33.92	1	33.95	33.91	0.1	3,875	0.00%
2023/11/03	2	33.88	2.8	33.88	33.87	-0.8	3,863	-0.02%
2023/11/01	3	32.77	2	32.77	32.77	1	3,816	0.03%
2023/10/31	1	32.86	0	0.00	32.85	1	3,990	0.03%
2023/10/30	0.1	32.90	0	0.00	32.84	0.1	4,053	0.00%
2023/10/26	2	32.60	0	0.00	32.59	2	4,090	0.05%
2023/10/25	1	33.01	0	0.00	32.98	1	4,158	0.02%
2023/10/24	0	0.00	1	32.68	32.71	-1	4,202	-0.02%
2023/10/23	9.2	32.20	6.1	32.18	32.17	3.1	4,251	0.07%
2023/10/20	4	32.43	0	0.00	32.43	4	4,241	0.09%
2023/10/19	18	32.63	5	32.61	32.61	13	4,207	0.31%
2023/10/18	12.5	33.20	0	0.00	33.20	12.5	4,165	0.30%
2023/10/17	22.4	33.48	0	0.00	33.39	22.4	4,178	0.53%
2023/10/16	4.1	33.68	0	0.00	33.69	4.1	4,174	0.10%
2023/10/13	10.1	33.52	0	0.00	33.56	10.1	4,181	0.24%
2023/10/12	10	33.92	0	0.00	33.90	10	4,187	0.24%
2023/10/11	2	33.50	2	33.47	33.43	0	4,176	0.00%
2023/10/06	2.1	33.05	18	33.03	33.01	-15.9	4,158	-0.38%
2023/10/05	3	33.25	0	0.00	33.23	3	4,181	0.07%
2023/10/04	34.5	33.01	0	0.00	32.98	34.5	4,147	0.83%
2023/10/03	23.5	33.70	0	0.00	33.70	23.5	4,070	0.58%
2023/10/02	23.3	33.94	0	0.00	33.95	23.3	4,043	0.58%
2023/09/28	17.3	34.16	60	34.12	34.19	-42.7	3,995	-1.07%
2023/09/27	0.2	34.53	0	0.00	34.47	0.2	3,950	0.00%
2023/09/26	54	34.46	5	34.44	34.50	49	3,929	1.25%
2023/09/25	3.1	34.80	0	0.00	34.80	3.1	3,911	0.08%
2023/09/22	49.7	34.67	9.1	34.67	34.65	40.7	3,905	1.04%
2023/09/21	0.1	35.07	12	35.05	35.11	-11.9	3,806	-0.31%
2023/09/20	8	35.11	3	35.12	35.12	5	3,786	0.13%
2023/09/19	0	0.00	9	35.20	35.24	-9	3,780	-0.24%
2023/09/18	68.4	35.04	40	35.05	35.03	28.4	3,793	0.75%
2023/09/15	4.1	35.35	2	35.33	35.39	2.1	3,780	0.06%
2023/09/14	92	35.42	20	35.41	35.41	72	3,801	1.89%
2023/09/13	6.3	35.40	0	0.00	35.36	6.3	3,785	0.17%
2023/09/12	0	35.35	0	0.00	35.41	0	3,827	0.00%
2023/09/11	1.1	35.44	6	35.43	35.37	-4.9	3,874	-0.13%
2023/09/08	0	0.00	1	35.54	35.57	-1	3,865	-0.03%
2023/09/07	0.1	35.24	3	35.24	35.24	-2.9	3,834	-0.08%
2023/09/06	4	35.27	0	0.00	35.31	4	3,818	0.10%
2023/09/05	1	35.49	0	0.00	35.50	1	3,809	0.03%
2023/09/04	136.6	35.52	31	35.52	35.54	105.6	3,890	2.71%	大買/鉅額交易
2023/09/01	7	35.89	0	0.00	35.90	7	3,875	0.18%
2023/08/30	7	35.81	54.5	35.82	35.84	-47.5	3,896	-1.22%
2023/08/29	58	35.63	0	0.00	35.63	58	3,857	1.50%
2023/08/28	1	35.46	7	35.39	35.47	-6	3,862	-0.16%
2023/08/25	1.5	35.32	5.2	35.28	35.28	-3.7	3,885	-0.10%
2023/08/24	0	0.00	120	35.41	35.34	-120	3,891	-3.08%	大賣/鉅額交易
2023/08/23	0.2	35.04	0	0.00	35.01	0.2	3,886	0.01%
2023/08/22	33	34.71	0	0.00	34.74	33	3,918	0.84%
2023/08/21	63	34.95	0	0.00	34.90	63	3,934	1.60%
2023/08/18	3.2	35.01	1	34.98	35.04	2.2	3,909	0.05%
2023/08/17	128	35.05	60	35.09	35.05	68	3,884	1.75%	大買/
2023/08/16	14	35.41	20	35.46	35.39	-6	3,857	-0.16%
2023/08/15	65.1	35.81	11	35.79	35.74	54.1	3,858	1.40%
2023/08/14	3	35.79	0	0.00	35.79	3	3,855	0.08%
2023/08/11	57.3	35.83	3	35.86	35.79	54.3	3,883	1.40%
2023/08/10	18.3	36.08	1	36.12	36.07	17.3	3,840	0.45%
2023/08/09	16	36.11	30	36.13	36.16	-14	3,841	-0.36%
2023/08/07	3	35.92	20	35.90	35.92	-17	3,856	-0.44%
2023/08/04	65	35.54	0	0.00	35.58	65	3,894	1.67%
2023/08/02	14.1	36.28	2	36.34	36.28	12.1	3,771	0.32%
2023/08/01	0	0.00	3	36.54	36.58	-3	3,711	-0.08%
2023/07/31	2	36.25	14	36.24	36.23	-12	3,777	-0.32%
2023/07/28	18.1	36.01	0	0.00	36.06	18.1	3,783	0.48%
2023/07/27	5	36.26	0	0.00	36.28	5	3,734	0.13%
2023/07/26	0	36.25	2	36.25	36.20	-2	3,804	-0.05%
2023/07/25	0	0.00	10	36.28	36.25	-10	3,808	-0.26%
2023/07/24	3	36.19	0	0.00	36.20	3	3,813	0.08%
2023/07/21	0	35.96	4	35.93	35.98	-4	3,791	-0.11%
2023/07/20	0	0.00	50	36.08	36.05	-50	3,824	-1.31%
2023/07/19	2	35.90	3	35.90	35.90	-1	3,798	-0.03%
2023/07/18	1	35.67	0	0.00	35.65	1	3,783	0.03%
2023/07/17	22	35.71	4	35.65	35.77	18	3,808	0.47%
2023/07/14	3	35.74	0	0.00	35.69	3	3,813	0.08%
2023/07/13	57	35.77	0	0.00	35.63	57	3,844	1.48%
2023/07/12	0	0.00	2	35.53	35.50	-2	3,834	-0.05%
2023/07/11	0	0.00	62	35.45	35.48	-62	3,846	-1.61%
2023/07/10	49	35.23	0.2	35.26	35.26	48.8	3,847	1.27%
2023/07/07	29	35.40	5	35.39	35.40	24	3,841	0.62%
2023/07/06	6	35.71	0.3	35.73	35.73	5.7	3,843	0.15%
2023/07/05	30	36.03	0.4	36.06	36.02	29.6	3,870	0.76%
2023/07/04	4	36.01	1.5	36.03	36.03	2.5	3,899	0.06%
2023/07/03	0	0.00	122.1	35.96	35.95	-122.1	3,962	-3.08%	大賣/鉅額交易
2023/06/30	3	35.69	0	0.00	35.67	3	3,937	0.08%
2023/06/29	3	35.89	1.4	35.91	35.87	1.6	3,990	0.04%
2023/06/28	1	35.69	41	35.70	35.71	-40	3,992	-1.00%
2023/06/27	8	35.72	0	0.00	35.72	8	4,046	0.20%
2023/06/26	1	35.79	0	0.00	35.80	1	4,057	0.02%
2023/06/21	5	35.77	31	35.76	35.75	-26	4,093	-0.64%
2023/06/20	22	35.30	22	35.29	35.37	0	4,068	0.00%
2023/06/19	3	35.38	59	35.37	35.37	-56	4,069	-1.38%
2023/06/16	9	35.20	42	35.17	35.20	-33	4,070	-0.81%
2023/06/15	20	35.01	4	35.06	35.01	16	4,148	0.39%
2023/06/14	46	34.95	12.3	34.95	34.95	33.7	4,161	0.81%
2023/06/13	10	35.10	20	35.13	35.08	-10	4,215	-0.24%
2023/06/12	67	35.03	0	0.00	35.01	67	4,271	1.57%
2023/06/09	0	0.00	19.7	35.01	35.04	-19.7	4,330	-0.45%
2023/06/08	19	34.86	4	34.85	34.86	15	4,400	0.34%
2023/06/07	1.1	35.29	5	35.26	35.29	-3.9	4,390	-0.09%
2023/06/06	5	35.09	0	0.00	35.08	5	4,380	0.11%
2023/06/05	2	35.06	1	35.06	35.07	1	4,425	0.02%
2023/06/02	18	35.18	2	35.19	35.19	16	4,419	0.36%
2023/06/01	2	35.04	0	0.00	35.03	2	4,478	0.04%
2023/05/31	10	35.01	55.2	34.91	35.01	-45.2	4,548	-0.99%
2023/05/30	1.2	34.66	87	34.67	34.68	-85.8	4,607	-1.86%
2023/05/29	7.3	34.55	0	0.00	34.52	7.3	4,658	0.16%
2023/05/26	16.4	34.41	2	34.45	34.44	14.4	4,648	0.31%
2023/05/25	24.1	34.57	0	0.00	34.55	24.1	4,654	0.52%
2023/05/24	5.1	34.76	4	34.78	34.76	1.1	4,659	0.02%
2023/05/23	10.6	34.55	1	34.56	34.55	9.6	4,646	0.21%
2023/05/22	19.5	34.60	0	0.00	34.61	19.5	4,627	0.42%
2023/05/19	13.2	34.72	3	34.71	34.73	10.2	4,635	0.22%
2023/05/18	9.3	34.93	0	0.00	34.93	9.3	4,621	0.20%
2023/05/17	22.1	34.98	3	34.98	35.00	19.1	4,603	0.41%
2023/05/16	24.1	35.21	0.7	35.25	35.22	23.4	4,558	0.51%
2023/05/15	25.9	35.44	13	35.45	35.41	12.9	4,568	0.28%
2023/05/12	1	35.64	11	35.65	35.65	-10	4,589	-0.22%
2023/05/11	3.3	35.36	0	0.00	35.33	3.3	4,597	0.07%
2023/05/10	8	35.10	6	35.13	35.12	2	4,567	0.04%
2023/05/09	16.4	35.14	0	0.00	35.14	16.4	4,532	0.36%
2023/05/08	13.1	35.42	1	35.43	35.46	12.1	4,519	0.27%
2023/05/05	15.4	35.51	7	35.64	35.48	8.4	4,501	0.19%
2023/05/04	7	35.81	89.4	35.85	35.82	-82.4	4,429	-1.86%
2023/05/03	10	35.86	107.1	35.78	35.79	-97.1	4,399	-2.21%	大賣/
2023/05/02	28	35.70	14	35.73	35.66	14	4,380	0.32%
2023/04/28	39	35.80	7	35.80	35.90	32	4,304	0.74%
2023/04/27	5.1	35.93	33	35.99	35.93	-27.9	4,299	-0.65%
2023/04/26	1.1	36.18	2.5	36.16	36.17	-1.4	4,316	-0.03%
2023/04/25	2	35.98	16	35.97	36.00	-14	4,325	-0.32%
2023/04/24	21.1	35.66	0	0.00	35.64	21.1	4,309	0.49%
2023/04/21	10	35.70	0	0.00	35.72	10	4,339	0.23%
2023/04/20	7	35.79	1.7	35.81	35.80	5.3	4,361	0.12%
2023/04/19	4	35.68	0	0.00	35.75	4	4,385	0.09%
2023/04/18	23	35.57	0	0.00	35.53	23	4,362	0.53%
2023/04/17	19	35.76	1	35.76	35.76	18	4,370	0.41%
2023/04/14	25	35.77	1	35.80	35.79	24	4,357	0.55%
2023/04/13	1	35.87	1	35.87	35.88	0	4,339	0.00%
2023/04/12	25	35.89	4	35.90	35.89	21	4,327	0.49%
2023/04/11	29	35.83	4	35.84	35.84	25	4,310	0.58%
2023/04/10	47.1	35.86	0	0.00	35.88	47.1	4,320	1.09%
2023/04/07	9	36.09	0	0.00	36.08	9	4,273	0.21%
2023/04/06	13	36.09	9	36.07	36.18	4	4,235	0.09%
2023/03/30	3	35.04	21	35.04	35.07	-18	4,147	-0.43%
2023/03/29	8.8	34.83	4	34.80	34.90	4.7	4,094	0.12%
2023/03/28	18	34.96	0	0.00	34.97	18	4,087	0.44%
2023/03/27	8	35.40	0	0.00	35.37	8	4,025	0.20%
2023/03/24	129.3	35.49	88	35.37	35.33	41.3	3,995	1.03%	大買/
2023/03/23	10.2	35.45	0	0.00	35.48	10.2	3,949	0.26%
2023/03/22	1	35.40	91	35.40	35.39	-90	3,921	-2.29%
2023/03/21	1	35.21	0.1	35.24	35.25	0.9	3,875	0.02%
2023/03/20	33	35.07	13	35.06	35.12	20	3,858	0.52%
2023/03/17	0	0.00	13	35.15	35.20	-13	3,731	-0.35%
2023/03/16	14	35.03	12	35.17	35.14	2	3,675	0.05%
2023/03/15	14	34.96	0.5	35.00	34.96	13.5	3,574	0.38%
2023/03/14	40	35.13	3.3	35.03	35.07	36.7	3,513	1.04%
2023/03/13	7	35.32	3	35.44	35.32	4	3,442	0.12%
2023/03/10	2	35.41	3	35.43	35.58	-1	3,370	-0.03%
2023/03/09	3	35.19	0	0.00	35.16	3	3,306	0.09%
2023/03/08	10	35.21	0	0.00	35.22	10	3,285	0.30%
2023/03/07	2	35.22	0	0.00	35.24	2	3,265	0.06%
2023/03/06	12.1	35.20	12	35.18	35.21	0.1	3,233	0.00%
2023/03/03	27.1	34.58	0	0.00	34.60	27.1	3,170	0.86%
2023/03/02	38.1	34.59	2	34.60	34.60	36.1	3,097	1.17%
2023/03/01	37	34.86	7	34.85	34.86	30	3,008	1.00%
2023/02/24	29	35.02	0	0.00	35.07	29	2,939	0.99%
2023/02/23	31	34.79	5	34.72	34.72	26	2,900	0.90%
2023/02/22	30	34.83	0	0.00	34.83	30	2,836	1.06%
2023/02/21	2	35.18	0	0.00	35.20	2	2,774	0.07%
2023/02/17	27	35.19	0	0.00	35.14	27	2,739	0.99%
2023/02/16	16	35.60	0	0.00	35.60	16	2,681	0.60%
2023/02/14	5	35.90	0	0.00	35.95	5	2,632	0.19%
2023/02/13	19	35.76	102	35.74	35.77	-83	2,624	-3.16%	大賣/
2023/02/10	18	36.10	0	0.00	36.12	18	2,556	0.70%
2023/02/09	30	36.42	0	0.00	36.43	30	2,503	1.20%
2023/02/08	5	36.38	0	0.00	36.42	5	2,486	0.20%
2023/02/07	9	36.57	0	0.00	36.61	9	2,446	0.37%
2023/02/06	9	36.53	0	0.00	36.61	9	2,411	0.37%
2023/02/02	2	36.57	0	0.00	36.55	2	2,341	0.09%
2023/02/01	8	36.45	0	0.00	36.45	8	2,300	0.35%
2023/01/31	7	36.41	0.5	36.33	36.31	6.5	2,285	0.28%
2023/01/30	3	36.43	0	0.00	36.49	3	2,257	0.13%
2023/01/17	10	36.09	4.4	36.15	36.15	5.6	2,183	0.26%
2023/01/16	3.3	36.34	11.9	36.32	36.35	-8.6	2,133	-0.40%
2023/01/13	9	36.22	2	36.24	36.27	7	2,062	0.34%
2023/01/12	4	35.84	123	35.70	35.87	-119	2,023	-5.88%	大賣/鉅額交易
2023/01/11	26	35.30	9	35.33	35.38	17	1,974	0.86%
2023/01/10	0	0.00	4	35.55	35.51	-4	1,918	-0.21%
2023/01/09	2	35.32	0	0.00	35.32	2	1,869	0.11%
2023/01/06	0	35.00	0	0.00	34.97	0	1,802	0.00%
2023/01/05	131	34.98	2	34.97	34.96	129	1,775	7.26%	大買/鉅額交易
2023/01/04	28	34.92	0	0.00	34.95	28	1,709	1.64%
2023/01/03	20.5	34.68	0	0.00	34.63	20.5	1,669	1.23%
2022/12/30	12	34.73	0	0.00	34.73	12	1,617	0.74%
2022/12/29	23	34.61	1	34.61	34.58	22	1,592	1.38%
2022/12/28	8.3	34.76	6	34.84	34.67	2.3	1,572	0.14%
2022/12/27	3	35.24	0	0.00	35.20	3	1,530	0.20%
2022/12/26	4	35.32	4	35.31	35.35	0	1,501	0.00%
2022/12/23	2	35.33	2	35.43	35.32	0	1,488	0.00%
2022/12/22	20	35.38	0	0.00	35.41	20	1,470	1.36%
2022/12/21	0	35.21	0	0.00	35.19	0	1,495	0.00%
2022/12/20	9	35.91	8	36.20	35.49	1	1,456	0.07%
2022/12/19	4	36.35	2	36.55	36.31	2	1,406	0.14%
2022/12/15	7	36.45	6	36.54	36.54	1	1,384	0.07%
2022/12/14	0	0.00	3.2	36.63	36.61	-3.2	1,358	-0.24%
2022/12/13	0.2	36.41	0.2	37.00	36.34	0.1	1,342	0.01%
2022/12/12	5.2	36.33	0	0.00	36.43	5.2	1,329	0.39%
2022/12/09	0	36.87	0	0.00	36.94	0	1,302	0.00%
2022/12/08	4	36.69	0	0.00	36.74	4	1,281	0.31%
2022/12/05	20	36.05	0	0.00	36.07	20	1,233	1.62%
2022/12/02	4.3	35.84	0	0.00	35.84	4.3	1,209	0.36%
2022/12/01	11	35.48	1	35.45	35.47	10	1,202	0.83%
2022/11/29	6	35.85	0	0.00	35.67	6	1,158	0.52%
2022/11/28	2	36.01	0	0.00	36.15	2	1,113	0.18%
2022/11/25	2	35.95	0	0.00	35.93	2	1,098	0.18%
2022/11/24	37	36.07	0	0.00	35.95	37	1,085	3.41%
2022/11/23	52	35.57	0	0.00	35.67	52	1,070	4.86%
2022/11/22	38	35.29	0	0.00	35.24	38	1,053	3.61%
2022/11/21	17	35.19	0	0.00	35.24	17	1,042	1.63%
2022/11/18	2	34.94	0	0.00	34.99	2	1,036	0.19%
2022/11/17	33	34.96	0	0.00	35.01	33	1,025	3.22%
2022/11/16	4	34.41	2	34.42	34.42	2	1,025	0.20%
2022/11/15	12	34.04	0	0.00	34.14	12	1,018	1.18%
2022/11/14	26.1	34.13	0	0.00	34.00	26.1	1,007	2.60%
2022/11/11	43	34.28	0	0.00	34.32	43	992	4.33%
2022/11/10	6	33.76	0	0.00	33.66	6	958	0.63%
2022/11/09	7	33.79	0	0.00	33.81	7	937	0.75%
2022/11/08	2	33.65	0	0.00	33.68	2	920	0.22%
2022/11/07	3	33.93	0	0.00	33.94	3	907	0.33%
2022/11/04	5	33.95	0	0.00	33.94	5	902	0.55%
2022/11/03	6	34.18	2	34.33	34.19	4	892	0.45%
2022/11/02	2	34.06	2	34.19	34.20	0	886	0.00%
2022/11/01	1	34.00	0	0.00	34.06	1	879	0.11%
2022/10/31	0	33.80	0	0.00	33.82	0	877	0.00%
2022/10/28	0	0.00	1	33.81	33.82	-1	872	-0.11%
2022/10/25	6	32.95	6	32.99	32.95	0	860	0.00%
2022/10/20	2	32.94	0	0.00	32.94	2	853	0.23%
2022/10/18	2	33.43	0	0.00	33.54	2	840	0.24%
2022/10/14	0	33.60	0	0.00	33.59	0	835	0.00%
2022/10/13	1	33.65	0	0.00	33.58	1	831	0.12%
2022/10/12	1	33.85	1	33.90	33.89	0	826	0.00%
2022/10/04	1	34.80	2	34.64	34.81	-1	811	-0.12%
2022/09/28	2	34.53	0	0.00	34.10	2	795	0.25%
2022/09/27	7	35.16	4	35.46	35.14	3	761	0.40%
2022/09/23	2	35.76	0	0.00	35.74	2	758	0.27%
2022/09/22	0	0.00	2	36.28	36.29	-2	750	-0.27%
2022/09/21	2	36.00	0	0.00	35.99	2	748	0.27%
2022/09/19	2	36.18	0	0.00	36.21	2	747	0.27%
2022/09/12	0	38.30	0	0.00	36.25	0	761	0.00%
2022/09/07	3	35.88	0	0.00	35.91	3	758	0.40%
2022/09/06	4	36.38	0	0.00	36.34	4	752	0.53%
2022/09/01	0	36.50	0	0.00	36.44	0	761	0.00%
2022/08/30	0	37.05	0	0.00	37.17	0	757	0.00%
2022/08/25	0	37.35	0	0.00	36.81	0	746	0.00%
2022/08/24	0	36.98	0	0.00	36.99	0	743	0.00%
2022/08/22	0	37.15	0	0.00	37.12	0	742	0.00%
2022/07/12	1	36.48	1	36.55	36.52	0	721	0.00%
2022/06/15	0	35.45	0	0.00	35.35	0	722	0.00%
2022/05/03	1	37.00	0	0.00	36.97	1	580	0.17%
2022/04/21	2	37.50	2	37.55	37.52	0	530	0.00%
2022/04/15	1	38.00	0	0.00	38.07	1	503	0.20%
2022/04/11	0	0.00	6	38.30	38.30	-6	477	-1.26%
2022/04/07	1	39.45	0	0.00	39.44	1	458	0.22%
2022/03/28	5	39.53	0	0.00	39.50	5	400	1.25%
2022/02/25	0.5	39.97	0	0.00	39.96	0.5	265	0.19%
2022/02/16	0.1	40.74	0	0.00	40.16	0.1	262	0.04%
2022/02/08	0.1	41.50	0	0.00	41.33	0.1	257	0.04%
2022/01/17	0.1	42.33	0	0.00	42.28	0.1	244	0.04%
2022/01/13	0	0.00	1	43.00	43.06	-1	245	-0.41%
2022/01/11	0.2	44.00	0	0.00	43.03	0.2	241	0.06%
2021/12/24	1	44.70	1	44.75	44.80	0	230	0.00%
2021/12/16	0	0.00	1	44.67	44.78	-1	231	-0.43%
2021/12/09	3	44.74	3	45.08	44.87	0	232	0.00%
2021/10/06	1	44.51	0	0.00	44.46	1	229	0.44%
2021/09/30	0	0.00	5	44.90	44.95	-5	232	-2.15%
2021/09/29	0	0.00	2	44.79	44.84	-2	232	-0.86%
2021/09/17	1	45.56	0	0.00	45.60	1	232	0.43%
2021/05/10	1	43.42	0	0.00	43.44	1	252	0.40%
2021/05/07	1	43.78	0	0.00	43.80	1	252	0.40%
2021/04/23	5	43.88	0	0.00	43.88	5	254	1.96%
2021/04/19	1	44.11	0	0.00	44.12	1	254	0.39%
2021/03/11	0	0.00	2	43.58	43.62	-2	244	-0.82%
2021/03/05	2	43.11	0	0.00	43.08	2	245	0.81%
2021/02/04	1	45.99	0	0.00	46.00	1	240	0.41%
2020/10/16	0	0.00	9	48.18	48.23	-9	236	-3.80%
2020/08/24	0	0.00	2	50.00	50.05	-2	256	-0.78%
2020/08/18	2	49.90	0	0.00	49.80	2	283	0.71%
2020/08/14	1	50.45	0	0.00	50.40	1	297	0.34%
2020/08/04	0	0.00	1	51.05	51.05	-1	355	-0.28%
2020/07/31	9	51.03	0	0.00	51.05	9	368	2.44%
2020/07/20	0	0.00	1	50.60	50.60	-1	418	-0.24%
2020/07/14	0	0.00	2	50.15	49.98	-2	447	-0.45%
2020/07/13	2	49.90	0	0.00	49.95	2	453	0.44%
2020/07/07	0	0.00	2	49.30	49.49	-2	470	-0.43%
2020/07/06	2	48.95	0	0.00	48.96	2	469	0.43%
2020/07/03	0	0.00	2	49.15	49.15	-2	469	-0.43%
2020/07/02	2	48.90	0	0.00	48.94	2	476	0.42%
2020/06/01	0	0.00	9	47.58	47.58	-9	540	-1.66%
2020/05/29	0	0.00	2	47.68	47.60	-2	542	-0.37%
2020/05/28	0	0.00	17	47.53	47.52	-17	542	-3.13%
2020/05/22	0	0.00	1	47.66	47.74	-1	557	-0.18%
2020/05/13	1	45.89	0	0.00	45.91	1	570	0.18%
2020/04/28	0	0.00	1	47.50	47.50	-1	588	-0.17%
2020/04/24	0	0.00	1	48.10	48.04	-1	573	-0.17%
2020/04/23	0	0.00	1	47.58	47.74	-1	567	-0.18%
2020/04/21	1	48.45	0	0.00	48.48	1	545	0.18%
2020/04/20	0	0.00	1	48.61	48.60	-1	545	-0.18%
2020/04/17	1	48.69	0	0.00	48.91	1	538	0.19%
2020/04/14	0	0.00	1	49.30	49.20	-1	514	-0.19%
2020/04/08	0	0.00	1	46.65	46.57	-1	505	-0.20%
2020/03/31	1	45.25	0	0.00	45.32	1	485	0.21%
2020/03/27	1	44.30	0	0.00	44.12	1	480	0.21%
2020/03/25	2	40.97	0	0.00	41.45	2	482	0.41%
2020/03/16	10	44.50	0	0.00	44.79	10	465	2.15%
2020/03/13	4	44.50	0	0.00	44.99	4	463	0.86%
2020/03/12	14	47.35	0	0.00	47.28	14	462	3.03%
2020/02/26	1	50.20	0	0.00	49.85	1	394	0.25%
2020/02/10	1	49.06	1	49.06	49.12	0	287	0.00%
2020/01/30	1	48.96	0	0.00	49.06	1	232	0.43%
2020/01/06	0	0.00	1	47.74	47.72	-1	241	-0.41%
2019/12/31	0	0.00	2	47.40	47.36	-2	243	-0.82%