中信優先金融債 (00773B)-新光-新竹券商分點個股進出

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
39.27
漲跌
▲0.14
漲幅
+0.36%
成交量
4,789張
產業
上櫃
61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

中信優先金融債 (00773B)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/09/13	0	0.00	15	39.28	39.25	-15	3,371	-0.44%
2024/09/12	0	0.00	20	39.30	39.31	-20	3,373	-0.59%
2024/09/10	0	0.00	2	39.18	39.19	-2	3,355	-0.06%
2024/09/09	0	0.00	1	38.85	38.85	-1	3,342	-0.03%
2024/09/05	0	38.75	3	38.74	38.72	-3	3,331	-0.09%
2024/09/02	0	0.00	16	38.17	38.22	-16	3,405	-0.47%
2024/08/28	0	0.00	1	38.50	38.53	-1	3,468	-0.03%
2024/08/27	5	38.47	0	0.00	38.47	5	3,523	0.14%
2024/08/22	0	0.00	4	38.46	38.47	-4	3,719	-0.11%
2024/08/20	2	38.18	0	0.00	38.18	2	3,765	0.05%
2024/08/09	0	0.00	4	37.81	37.82	-4	3,859	-0.10%
2024/08/07	0	0.00	2	38.33	38.24	-2	3,733	-0.05%
2024/08/06	21.1	38.36	8	38.38	38.40	13.1	3,708	0.35%
2024/08/05	13	38.95	14	39.00	38.79	-1	3,652	-0.03%
2024/08/02	2	38.67	0	0.00	38.60	2	3,658	0.05%
2024/07/26	20	37.73	0	0.00	37.75	20	3,782	0.53%
2024/07/22	0	0.00	5	38.00	38.08	-5	3,875	-0.13%
2024/07/12	8	37.71	6	37.79	37.87	2	4,046	0.05%
2024/07/11	0	0.00	40	37.65	37.60	-40	4,058	-0.99%
2024/07/10	0	0.00	3	37.59	37.62	-3	4,070	-0.07%
2024/07/09	0	0.00	2	37.60	37.65	-2	4,021	-0.05%
2024/07/02	1	36.90	10	36.92	36.94	-9	3,959	-0.23%
2024/07/01	1	36.84	0	0.00	36.88	1	3,940	0.03%
2024/06/28	0	0.00	4	37.27	37.20	-4	3,952	-0.10%
2024/06/27	0	0.00	8	37.16	37.18	-8	3,923	-0.20%
2024/06/26	0	0.00	1	37.41	37.43	-1	3,921	-0.03%
2024/06/24	0	0.00	6	37.25	37.26	-6	3,950	-0.15%
2024/06/21	0	0.00	12	37.20	37.19	-12	3,960	-0.30%
2024/06/20	0	0.00	2	37.36	37.31	-2	3,978	-0.05%
2024/06/18	1	37.40	0	0.00	37.39	1	4,042	0.02%
2024/06/17	1	37.47	0	0.00	37.46	1	4,038	0.02%
2024/06/13	0	0.00	0.1	37.31	37.33	-0.1	4,039	0.00%
2024/06/12	10	37.10	0	0.00	37.12	10	4,022	0.25%
2024/06/07	0	0.00	3	37.39	37.37	-3	3,984	-0.08%
2024/06/06	4	37.48	95	37.46	37.46	-91	3,945	-2.31%
2024/06/04	0	0.00	7	37.24	37.26	-7	3,881	-0.18%
2024/06/03	1	36.96	1	36.88	36.94	0	3,850	0.00%
2024/05/31	1	36.74	10	36.78	36.80	-9	3,807	-0.24%
2024/05/30	0	0.00	3	36.45	36.46	-3	3,750	-0.08%
2024/05/29	1	36.48	0	0.00	36.50	1	3,715	0.03%
2024/05/28	0	0.00	7	36.72	36.72	-7	3,683	-0.19%
2024/05/27	0	0.00	10	36.75	36.79	-10	3,684	-0.27%
2024/05/24	12	36.77	0	0.00	36.78	12	3,672	0.33%
2024/05/23	0	0.00	2	36.95	36.90	-2	3,614	-0.06%
2024/05/21	1	36.89	30	36.90	36.91	-29	3,568	-0.81%
2024/05/20	2	36.89	0	0.00	36.86	2	3,546	0.06%
2024/05/17	10	36.99	25	37.00	36.95	-15	3,550	-0.42%
2024/05/16	5	37.14	38	37.09	37.11	-33	3,520	-0.94%
2024/05/13	0	0.00	8	36.77	36.76	-8	3,606	-0.22%
2024/05/10	0	0.00	2	36.90	36.86	-2	3,650	-0.05%
2024/05/09	30	36.67	4	36.67	36.67	26	3,700	0.70%
2024/05/08	0	0.00	7	36.85	36.84	-7	3,685	-0.19%
2024/05/07	0.1	36.79	7	36.74	36.80	-6.9	3,684	-0.19%
2024/05/03	1	36.20	0	0.00	36.22	1	3,607	0.03%
2024/04/29	0	0.00	2	36.20	36.14	-2	3,399	-0.06%
2024/04/25	0	0.00	2	36.00	35.98	-2	3,278	-0.06%
2024/04/22	0	0.00	4	35.94	35.96	-4	3,268	-0.12%
2024/04/19	0	0.00	7	36.26	36.08	-7	3,276	-0.21%
2024/04/18	12	35.88	0	0.00	35.85	12	3,202	0.37%
2024/04/17	2	35.85	2	35.88	35.87	0	3,229	0.00%
2024/04/16	0	0.00	8.8	36.13	36.14	-8.8	3,218	-0.27%
2024/04/15	2	36.30	5	36.28	36.27	-3	3,246	-0.09%
2024/04/12	2	36.25	3	36.28	36.28	-1	3,274	-0.03%
2024/04/11	5	36.34	0	0.00	36.41	5	3,304	0.15%
2024/04/08	2	36.46	0	0.00	36.47	2	3,359	0.06%
2024/04/03	2	36.67	0	0.00	36.61	2	3,334	0.06%
2024/04/02	7	36.88	0	0.00	36.84	7	3,355	0.21%
2024/04/01	1	37.13	2	37.14	37.21	-1	3,369	-0.03%
2024/03/28	2	37.04	5	37.09	37.08	-3	3,434	-0.09%
2024/03/27	4	36.97	4	36.97	36.98	0	3,480	0.00%
2024/03/26	0	0.00	15	36.98	37.01	-15	3,474	-0.43%
2024/03/25	0	0.00	35	37.08	37.09	-35	3,479	-1.01%
2024/03/22	0	0.00	11	36.91	37.07	-11	3,520	-0.31%
2024/03/21	1	36.63	0	0.00	36.71	1	3,517	0.03%
2024/03/20	0	0.00	17	36.69	36.73	-17	3,506	-0.48%
2024/03/19	2	36.50	15	36.57	36.57	-13	3,566	-0.36%
2024/03/18	20	36.44	0	0.00	36.46	20	3,566	0.56%
2024/03/15	1	36.62	0	0.00	36.65	1	3,564	0.03%
2024/03/14	10	36.81	0	0.00	36.79	10	3,574	0.28%
2024/03/13	10	36.80	10	36.85	36.87	0	3,612	0.00%
2024/03/12	0.2	36.99	0	0.00	36.97	0.2	3,649	0.01%
2024/03/11	15	37.04	5	37.03	37.03	10	3,688	0.27%
2024/03/08	4	36.92	0	0.00	36.97	4	3,712	0.11%
2024/03/07	4	36.89	6	36.87	36.87	-2	3,732	-0.05%
2024/03/06	10	36.72	20	36.70	36.71	-10	3,752	-0.27%
2024/03/05	0	0.00	13	36.43	36.49	-13	3,803	-0.34%
2024/03/04	2.1	36.43	0	0.00	36.40	2.1	3,812	0.06%
2024/03/01	7.2	36.28	0	0.00	36.29	7.2	3,826	0.19%
2024/02/29	2	36.42	0	0.00	36.38	2	3,836	0.05%
2024/02/27	1	36.43	0	0.00	36.49	1	3,795	0.03%
2024/02/26	30	36.79	0	0.00	36.80	30	3,806	0.79%
2024/02/23	2	36.52	44	36.51	36.52	-42	3,793	-1.11%
2024/02/22	10	36.39	0.4	36.41	36.38	9.6	3,918	0.24%
2024/02/21	0	0.00	2	36.29	36.35	-2	3,959	-0.05%
2024/02/20	2	36.07	1	36.11	36.15	1	3,963	0.03%
2024/02/19	9	36.11	2	36.12	36.12	7	3,978	0.18%
2024/02/16	7.5	36.09	0	0.00	36.10	7.5	4,018	0.19%
2024/02/15	17.1	36.29	2	36.29	36.32	15.1	3,986	0.38%
2024/02/05	10	36.93	2	36.95	36.94	8	3,903	0.20%
2024/02/02	2	37.15	7.2	37.27	37.18	-5.2	3,902	-0.13%
2024/02/01	0	0.00	3	37.28	37.26	-3	3,873	-0.08%
2024/01/31	2.2	37.04	0	0.00	37.09	2.2	3,908	0.06%
2024/01/30	0.1	36.88	15	36.80	36.91	-14.9	3,939	-0.38%
2024/01/29	1	36.81	1	36.80	36.81	0	3,942	0.00%
2024/01/26	5	36.93	3	36.91	36.92	2	3,946	0.05%
2024/01/25	16	36.57	0	0.00	36.65	16	4,035	0.40%
2024/01/24	1	36.71	0	0.00	36.73	1	4,032	0.02%
2024/01/22	0	0.00	4	36.76	36.77	-4	4,007	-0.10%
2024/01/19	11	36.63	0.4	36.67	36.60	10.6	4,015	0.26%
2024/01/18	0	0.00	3	36.88	36.91	-3	4,023	-0.07%
2024/01/17	0	0.00	3	36.80	36.87	-3	4,029	-0.07%
2024/01/16	12	37.17	1	37.10	37.23	11	3,995	0.28%
2024/01/15	0	0.00	16	37.14	37.23	-16	3,940	-0.41%
2024/01/12	5	36.81	4	36.78	36.83	1	3,974	0.03%
2024/01/10	7	36.33	11	36.31	36.33	-4	3,979	-0.10%
2024/01/09	4	35.97	1	36.05	36.07	3	3,967	0.08%
2024/01/08	3	35.67	3	35.65	35.61	0	3,914	0.00%
2024/01/05	13.1	35.90	0	0.00	35.88	13.1	3,913	0.33%
2024/01/04	7	36.30	10.6	36.34	36.27	-3.6	3,894	-0.09%
2024/01/03	0	0.00	4	36.40	36.39	-4	3,962	-0.10%
2024/01/02	6	36.44	148	36.37	36.53	-142	3,950	-3.59%	大賣/鉅額交易
2023/12/29	5	36.72	3	36.74	36.74	2	3,969	0.05%
2023/12/28	3	36.75	0	0.00	36.76	3	4,047	0.07%
2023/12/27	16	36.75	1	36.73	36.77	15	4,046	0.37%
2023/12/26	2	36.85	0	0.00	36.80	2	4,098	0.05%
2023/12/25	9	36.81	0	0.00	36.81	9	4,096	0.22%
2023/12/22	5	37.02	4	37.04	37.03	1	4,085	0.02%
2023/12/21	5	37.40	0	0.00	37.42	5	4,074	0.12%
2023/12/20	0	0.00	10.6	37.41	37.42	-10.6	4,083	-0.26%
2023/12/19	2	37.40	9.1	37.42	37.42	-7.1	4,208	-0.17%
2023/12/18	25	37.50	12	37.58	37.59	13	4,153	0.31%
2023/12/15	21	37.60	22	37.52	37.57	-1	4,122	-0.02%
2023/12/14	126	37.18	3.1	37.17	37.13	122.9	4,079	3.01%	大買/鉅額交易
2023/12/13	3	36.52	110	36.52	36.51	-107	4,075	-2.63%	大賣/鉅額交易
2023/12/12	16	36.19	0.1	36.26	36.29	15.9	4,066	0.39%
2023/12/11	1.2	36.20	7	36.24	36.23	-5.8	4,082	-0.14%
2023/12/08	15	36.16	100	36.23	36.23	-85	4,054	-2.10%
2023/12/07	2	36.50	63	36.41	36.32	-61	4,002	-1.52%
2023/12/06	2	36.14	0	0.00	36.11	2	4,017	0.05%
2023/12/05	0	0.00	13	35.77	35.76	-13	4,008	-0.32%
2023/12/04	12	35.53	5	35.54	35.53	7	4,000	0.18%
2023/12/01	1	35.21	40	35.22	35.23	-39	3,972	-0.98%
2023/11/29	5.1	34.93	2	34.99	34.99	3.1	3,948	0.08%
2023/11/28	1.3	34.93	2	34.91	34.93	-0.8	3,941	-0.02%
2023/11/27	12.1	34.70	0	0.00	34.71	12.1	3,903	0.31%
2023/11/24	29.1	34.84	0	0.00	34.85	29.1	3,915	0.74%
2023/11/22	1	34.70	0	0.00	34.67	1	3,867	0.03%
2023/11/21	2	34.68	2	34.76	34.76	0	3,858	0.00%
2023/11/20	15	34.60	20	34.70	34.57	-5	3,773	-0.13%
2023/11/17	6	34.75	50	34.70	34.66	-44	3,743	-1.18%
2023/11/16	13	34.62	32	34.68	34.62	-19	3,743	-0.51%
2023/11/15	11	35.03	25	35.06	35.01	-14	3,754	-0.37%
2023/11/14	11	34.48	1.2	34.37	34.48	9.8	3,774	0.26%
2023/11/13	9	34.27	0	0.00	34.29	9	3,823	0.24%
2023/11/10	7	34.25	0	0.00	34.29	7	3,863	0.18%
2023/11/09	53	34.70	7.5	34.65	34.66	45.5	3,877	1.17%
2023/11/08	6	34.23	16	34.23	34.25	-10	3,890	-0.26%
2023/11/06	0	0.00	10	33.93	33.91	-10	3,875	-0.26%
2023/11/03	0	0.00	19	33.89	33.87	-19	3,863	-0.49%
2023/11/01	5.3	32.77	0	0.00	32.77	5.3	3,816	0.14%
2023/10/31	4.1	32.87	0	0.00	32.85	4.1	3,990	0.10%
2023/10/30	2.1	32.86	0	0.00	32.84	2.1	4,053	0.05%
2023/10/27	2	32.96	0	0.00	32.98	2	4,089	0.05%
2023/10/26	16.1	32.57	0	0.00	32.59	16.1	4,090	0.39%
2023/10/25	0	0.00	5	32.94	32.98	-5	4,158	-0.12%
2023/10/24	0	0.00	6	32.71	32.71	-6	4,202	-0.14%
2023/10/23	14.3	32.21	21	32.15	32.17	-6.8	4,251	-0.16%
2023/10/20	9.4	32.41	0	0.00	32.43	9.4	4,241	0.22%
2023/10/19	24.1	32.66	0	0.00	32.61	24.1	4,207	0.57%
2023/10/18	33	33.26	1	33.26	33.20	32	4,165	0.77%
2023/10/17	12.1	33.45	0	0.00	33.39	12.1	4,178	0.29%
2023/10/16	0	0.00	6	33.69	33.69	-6	4,174	-0.14%
2023/10/13	5.2	33.52	9	33.51	33.56	-3.8	4,181	-0.09%
2023/10/12	37.1	33.89	0	0.00	33.90	37.1	4,187	0.89%
2023/10/11	10	33.39	31	33.38	33.43	-21	4,176	-0.50%
2023/10/06	9.1	33.04	0	0.00	33.01	9.1	4,158	0.22%
2023/10/05	7.6	33.24	4	33.23	33.23	3.6	4,181	0.08%
2023/10/04	25.1	33.00	0	0.00	32.98	25.1	4,147	0.61%
2023/10/03	3.5	33.72	0	0.00	33.70	3.5	4,070	0.09%
2023/10/02	48.2	33.96	0	0.00	33.95	48.2	4,043	1.19%
2023/09/28	11	34.17	0	0.00	34.19	11	3,995	0.28%
2023/09/27	0.2	34.47	0	0.00	34.47	0.2	3,950	0.00%
2023/09/26	3	34.44	0	0.00	34.50	3	3,929	0.08%
2023/09/22	65.1	34.69	0	0.00	34.65	65.1	3,905	1.67%
2023/09/21	5	35.05	0	0.00	35.11	5	3,806	0.13%
2023/09/20	39.1	35.12	0	0.00	35.12	39.1	3,786	1.03%
2023/09/19	1	35.23	0	0.00	35.24	1	3,780	0.03%
2023/09/18	29	35.02	0	0.00	35.03	29	3,793	0.76%
2023/09/15	2	35.37	0	0.00	35.39	2	3,780	0.05%
2023/09/14	1	35.40	3	35.45	35.41	-2	3,801	-0.05%
2023/09/13	9.1	35.38	22	35.39	35.36	-13	3,785	-0.34%
2023/09/11	6.1	35.44	0	0.00	35.37	6.1	3,874	0.16%
2023/09/07	10	35.24	0.6	35.24	35.24	9.4	3,834	0.24%
2023/09/06	2	35.23	4.9	35.28	35.31	-2.9	3,818	-0.08%
2023/09/05	12.1	35.50	0	0.00	35.50	12.1	3,809	0.32%
2023/09/04	25.1	35.52	0	0.00	35.54	25.1	3,890	0.64%
2023/08/31	15	35.94	0	0.00	35.92	15	3,867	0.39%
2023/08/30	1	35.82	46	35.82	35.84	-45	3,896	-1.16%
2023/08/29	20	35.64	0	0.00	35.63	20	3,857	0.52%
2023/08/28	48	35.37	15	35.31	35.47	33	3,862	0.85%
2023/08/25	0.1	35.32	0	0.00	35.28	0.1	3,885	0.00%
2023/08/24	3	35.41	12	35.41	35.34	-9	3,891	-0.23%
2023/08/23	5.2	35.03	2	35.01	35.01	3.2	3,886	0.08%
2023/08/22	14.2	34.72	1	34.74	34.74	13.2	3,918	0.34%
2023/08/21	0.1	34.90	25	34.92	34.90	-25	3,934	-0.63%
2023/08/18	0.1	35.16	12	35.02	35.04	-12	3,909	-0.31%
2023/08/17	11.1	35.06	0	0.00	35.05	11.1	3,884	0.28%
2023/08/16	8.2	35.42	0	0.00	35.39	8.2	3,857	0.21%
2023/08/15	7.1	35.75	0	0.00	35.74	7.1	3,858	0.18%
2023/08/14	26	35.81	0.7	35.82	35.79	25.3	3,855	0.66%
2023/08/11	21.1	35.81	0	0.00	35.79	21.1	3,883	0.54%
2023/08/10	3	36.07	0	0.00	36.07	3	3,840	0.08%
2023/08/09	5	36.09	2	36.16	36.16	3	3,841	0.08%
2023/08/08	10	35.96	1	36.00	36.00	9	3,817	0.24%
2023/08/07	5	35.90	5	35.88	35.92	0	3,856	0.00%
2023/08/04	51.6	35.52	0	0.00	35.58	51.6	3,894	1.32%
2023/08/02	29.2	36.32	0	0.00	36.28	29.2	3,771	0.77%
2023/08/01	23	36.58	0	0.00	36.58	23	3,711	0.62%
2023/07/31	21.1	36.27	31	36.24	36.23	-9.9	3,777	-0.26%
2023/07/28	29.1	36.02	4	36.00	36.06	25.1	3,783	0.66%
2023/07/27	30	36.26	0	0.00	36.28	30	3,734	0.80%
2023/07/26	100.2	36.22	25	36.23	36.20	75.2	3,804	1.98%
2023/07/25	0.1	36.25	5	36.27	36.25	-5	3,808	-0.13%
2023/07/24	8	36.22	2	36.21	36.20	6	3,813	0.16%
2023/07/21	10.2	35.98	4	35.95	35.98	6.2	3,791	0.16%
2023/07/20	2	36.06	10	36.06	36.05	-8	3,824	-0.21%
2023/07/19	0	0.00	92	35.91	35.90	-92	3,798	-2.42%
2023/07/18	0.7	35.65	0.1	35.67	35.65	0.6	3,783	0.01%
2023/07/17	2	35.74	1	35.65	35.77	1	3,808	0.03%
2023/07/14	2.1	35.78	0	0.00	35.69	2.1	3,813	0.05%
2023/07/13	0	0.00	36.7	35.67	35.63	-36.7	3,844	-0.95%
2023/07/12	2.1	35.59	10	35.52	35.50	-8	3,834	-0.21%
2023/07/10	3.1	35.22	0	0.00	35.26	3.1	3,847	0.08%
2023/07/07	11.2	35.41	0	0.00	35.40	11.2	3,841	0.29%
2023/07/06	19.2	35.71	0	0.00	35.73	19.2	3,843	0.50%
2023/07/05	1	36.01	0	0.00	36.02	1	3,870	0.03%
2023/07/04	0.1	36.03	16.1	36.02	36.03	-16	3,899	-0.41%
2023/07/03	1	35.95	1.2	35.96	35.95	-0.2	3,962	0.00%
2023/06/30	1.1	35.72	11	35.67	35.67	-10	3,937	-0.25%
2023/06/29	0	0.00	17	35.94	35.87	-17	3,990	-0.43%
2023/06/28	5.1	35.72	0	0.00	35.71	5.1	3,992	0.13%
2023/06/27	6	35.72	1	35.72	35.72	5	4,046	0.12%
2023/06/26	2	35.81	0	0.00	35.80	2	4,057	0.05%
2023/06/21	10	35.76	1	35.67	35.75	9	4,093	0.22%
2023/06/20	1	35.34	0	0.00	35.37	1	4,068	0.02%
2023/06/19	1	35.33	9	35.36	35.37	-8	4,069	-0.20%
2023/06/16	1.1	35.15	2	35.15	35.20	-0.9	4,070	-0.02%
2023/06/15	0	0.00	0.1	35.02	35.01	-0.1	4,148	0.00%
2023/06/14	3.1	34.95	0	0.00	34.95	3.1	4,161	0.07%
2023/06/09	9.1	34.98	0	0.00	35.04	9.1	4,330	0.21%
2023/06/08	6	34.85	0	0.00	34.86	6	4,400	0.14%
2023/06/07	3.1	35.26	11	35.29	35.29	-8	4,390	-0.18%
2023/06/06	0	0.00	10	35.07	35.08	-10	4,380	-0.23%
2023/06/05	0.1	35.07	114	35.06	35.07	-113.9	4,425	-2.57%	大賣/鉅額交易
2023/06/02	11	35.17	2	35.18	35.19	9	4,419	0.20%
2023/06/01	75.1	35.06	5	35.06	35.03	70.1	4,478	1.56%
2023/05/31	42	34.97	2	35.01	35.01	40	4,548	0.88%
2023/05/30	0	0.00	1	34.67	34.68	-1	4,607	-0.02%
2023/05/29	2.1	34.54	3	34.51	34.52	-1	4,658	-0.02%
2023/05/26	14.3	34.42	0	0.00	34.44	14.3	4,648	0.31%
2023/05/25	21.1	34.54	0	0.00	34.55	21.1	4,654	0.45%
2023/05/24	2	34.78	2	34.77	34.76	0	4,659	0.00%
2023/05/23	65.1	34.56	0	0.00	34.55	65.1	4,646	1.40%
2023/05/22	3.1	34.62	0	0.00	34.61	3.1	4,627	0.07%
2023/05/19	7.2	34.71	41	34.70	34.73	-33.8	4,635	-0.73%
2023/05/18	3.3	34.93	0	0.00	34.93	3.3	4,621	0.07%
2023/05/17	3.8	34.99	0	0.00	35.00	3.8	4,603	0.08%
2023/05/16	5.3	35.22	0	0.00	35.22	5.3	4,558	0.12%
2023/05/15	3.1	35.44	0	0.00	35.41	3.1	4,568	0.07%
2023/05/12	0.2	35.65	0	0.00	35.65	0.2	4,589	0.00%
2023/05/11	1.1	35.32	1	35.30	35.33	0.1	4,597	0.00%
2023/05/10	16	35.09	0	0.00	35.12	16	4,567	0.35%
2023/05/09	24.3	35.14	0	0.00	35.14	24.3	4,532	0.54%
2023/05/08	13	35.43	1	35.45	35.46	12	4,519	0.27%
2023/05/05	6.3	35.53	3.8	35.55	35.48	2.5	4,501	0.05%
2023/05/04	2	35.81	576.1	35.80	35.82	-574.1	4,429	-12.96%	大賣/鉅額交易
2023/05/03	0	0.00	8.9	35.80	35.79	-8.9	4,399	-0.20%
2023/05/02	35.4	35.66	8.5	35.68	35.66	26.9	4,380	0.61%
2023/04/28	91.1	35.78	12	35.89	35.90	79.1	4,304	1.84%
2023/04/27	119.1	35.95	0	0.00	35.93	119.1	4,299	2.77%	大買/鉅額交易
2023/04/26	7	36.16	7.5	36.17	36.17	-0.5	4,316	-0.01%
2023/04/25	15	35.97	21	35.98	36.00	-6	4,325	-0.14%
2023/04/24	16.1	35.64	0.5	35.70	35.64	15.6	4,309	0.36%
2023/04/21	0	0.00	2	35.72	35.72	-2	4,339	-0.05%
2023/04/20	63	35.81	2	35.81	35.80	61	4,361	1.40%
2023/04/19	21	35.70	9	35.74	35.75	12	4,385	0.27%
2023/04/18	15.2	35.57	0	0.00	35.53	15.2	4,362	0.35%
2023/04/17	5	35.76	0	0.00	35.76	5	4,370	0.11%
2023/04/14	8.1	35.79	0	0.00	35.79	8.1	4,357	0.18%
2023/04/13	2.1	35.88	2	35.88	35.88	0.1	4,339	0.00%
2023/04/12	2	35.89	1	35.89	35.89	1	4,327	0.02%
2023/04/11	2	35.84	7	35.83	35.84	-5	4,310	-0.12%
2023/04/10	51.2	35.86	0	0.00	35.88	51.2	4,320	1.18%
2023/04/07	63	36.09	0	0.00	36.08	63	4,273	1.47%
2023/04/06	7.2	35.99	22	36.18	36.18	-14.8	4,235	-0.35%
2023/03/31	3.3	35.20	16	35.25	35.26	-12.7	4,164	-0.31%
2023/03/30	0	0.00	5	35.07	35.07	-5	4,147	-0.12%
2023/03/29	15.2	34.83	1	34.90	34.90	14.2	4,094	0.35%
2023/03/28	25.6	34.97	0.1	35.00	34.97	25.5	4,087	0.62%
2023/03/27	2.1	35.37	2.2	35.39	35.37	-0.1	4,025	0.00%
2023/03/24	9.3	35.34	0.6	35.36	35.33	8.7	3,995	0.22%
2023/03/23	1.5	35.46	2.5	35.48	35.48	-1	3,949	-0.02%
2023/03/22	2.1	35.37	6.1	35.38	35.39	-4.1	3,921	-0.10%
2023/03/21	0	0.00	3	35.25	35.25	-3	3,875	-0.08%
2023/03/20	15.1	35.16	6.2	35.12	35.12	8.8	3,858	0.23%
2023/03/17	0.2	35.26	5	35.19	35.20	-4.8	3,731	-0.13%
2023/03/16	0.1	35.16	10.3	35.15	35.14	-10.2	3,675	-0.28%
2023/03/15	38.2	34.97	9	34.98	34.96	29.2	3,574	0.82%
2023/03/14	42.6	35.08	24	35.13	35.07	18.6	3,513	0.53%
2023/03/13	47	35.35	18	35.36	35.32	29	3,442	0.84%
2023/03/10	0.1	35.46	16.6	35.54	35.58	-16.6	3,370	-0.49%
2023/03/09	6.4	35.19	0.3	35.25	35.16	6.2	3,306	0.19%
2023/03/08	4.6	35.21	0.7	35.25	35.22	3.9	3,285	0.12%
2023/03/07	4.3	35.18	3.5	35.26	35.24	0.8	3,265	0.02%
2023/03/06	2.1	35.20	22	35.21	35.21	-20	3,233	-0.62%
2023/03/03	30.3	34.55	6	34.61	34.60	24.3	3,170	0.76%
2023/03/02	17.4	34.57	1	34.58	34.60	16.4	3,097	0.53%
2023/03/01	17.1	34.90	1	34.89	34.86	16.1	3,008	0.53%
2023/02/24	2.1	35.05	14	35.06	35.07	-11.9	2,939	-0.40%
2023/02/23	32.3	34.76	12.2	34.76	34.72	20.1	2,900	0.69%
2023/02/22	29.4	34.83	2.8	34.86	34.83	26.6	2,836	0.94%
2023/02/21	10	35.18	0	0.00	35.20	10	2,774	0.36%
2023/02/20	5.1	35.22	17.2	35.23	35.23	-12.1	2,759	-0.44%
2023/02/17	68.1	35.14	25.8	35.17	35.14	42.3	2,739	1.54%
2023/02/16	13.8	35.60	3	35.58	35.60	10.8	2,681	0.40%
2023/02/15	9	36.02	12	36.01	36.02	-3	2,656	-0.11%
2023/02/14	0	0.00	5.1	35.95	35.95	-5.1	2,632	-0.19%
2023/02/13	24.1	35.76	0.2	35.77	35.77	23.9	2,624	0.91%
2023/02/10	41.1	36.12	10.9	36.15	36.12	30.2	2,556	1.18%
2023/02/09	4	36.45	0	0.00	36.43	4	2,503	0.16%
2023/02/08	13.1	36.41	0	0.00	36.42	13.1	2,486	0.52%
2023/02/07	9.2	36.57	0.3	36.56	36.61	8.9	2,446	0.36%
2023/02/06	15.1	36.58	45.7	36.54	36.61	-30.6	2,411	-1.27%
2023/02/03	10	36.90	19	36.88	36.88	-9	2,362	-0.38%
2023/02/02	2.5	36.58	3	36.55	36.55	-0.5	2,341	-0.02%
2023/02/01	2.1	36.47	4	36.45	36.45	-2	2,300	-0.08%
2023/01/31	5.1	36.31	0	0.00	36.31	5.1	2,285	0.22%
2023/01/30	6.1	36.34	9	36.49	36.49	-2.9	2,257	-0.13%
2023/01/17	32.3	36.11	0	0.00	36.15	32.3	2,183	1.48%
2023/01/16	12.2	36.33	3	36.34	36.35	9.2	2,133	0.43%
2023/01/13	0	0.00	11	36.27	36.27	-11	2,062	-0.53%
2023/01/12	15	35.83	14	35.87	35.87	1	2,023	0.05%
2023/01/11	5.2	35.35	0	0.00	35.38	5.2	1,974	0.26%
2023/01/10	3	35.54	10	35.51	35.51	-7	1,918	-0.36%
2023/01/09	1	35.33	10	35.32	35.32	-9	1,869	-0.48%
2023/01/06	2	34.97	1	34.97	34.97	1	1,802	0.06%
2023/01/05	2	34.97	2	34.99	34.96	0	1,775	0.00%
2023/01/04	0	0.00	10	34.94	34.95	-10	1,709	-0.58%
2023/01/03	19.2	34.67	5	34.65	34.63	14.2	1,669	0.85%
2022/12/30	0	0.00	5	34.73	34.73	-5	1,617	-0.31%
2022/12/29	8	34.60	3	34.64	34.58	5	1,592	0.31%
2022/12/28	21.1	34.68	0	0.00	34.67	21.1	1,572	1.34%
2022/12/27	7	35.19	6	35.22	35.20	1	1,530	0.07%
2022/12/26	0	35.30	1	35.36	35.35	-1	1,501	-0.06%
2022/12/23	3	35.32	1	35.32	35.32	2	1,488	0.13%
2022/12/21	37.1	35.18	0	0.00	35.19	37.1	1,495	2.48%
2022/12/20	77.1	35.50	0	0.00	35.49	77.1	1,456	5.29%
2022/12/19	13	36.31	0	0.00	36.31	13	1,406	0.92%
2022/12/16	0	0.00	3	36.52	36.52	-3	1,394	-0.22%
2022/12/15	32	36.50	0	0.00	36.54	32	1,384	2.31%
2022/12/14	2	36.62	7	36.61	36.61	-5	1,358	-0.37%
2022/12/13	17.4	36.34	0	0.00	36.34	17.4	1,342	1.30%
2022/12/12	194	36.44	0	0.00	36.43	194	1,329	14.59%	大買/鉅額交易
2022/12/09	11	36.93	0	0.00	36.94	11	1,302	0.84%
2022/12/08	4	36.72	0	0.00	36.74	4	1,281	0.31%
2022/12/07	3	36.35	0	0.00	36.35	3	1,261	0.24%
2022/12/05	1	36.04	0	0.00	36.07	1	1,233	0.08%
2022/11/24	5	36.05	10	35.98	35.95	-5	1,085	-0.46%
2022/11/23	0	0.00	4	35.67	35.67	-4	1,070	-0.37%
2022/11/17	4	34.96	4	35.01	35.01	0	1,025	0.00%
2022/11/16	0	0.00	4	34.42	34.42	-4	1,025	-0.39%
2022/11/14	3	34.05	0	0.00	34.00	3	1,007	0.30%
2022/11/11	0	0.00	2	34.32	34.32	-2	992	-0.20%
2022/11/09	0.1	33.82	0	0.00	33.81	0.1	937	0.01%
2022/11/08	12.2	33.67	0	0.00	33.68	12.2	920	1.32%
2022/11/07	3	33.93	0	0.00	33.94	3	907	0.33%
2022/11/02	0.2	34.25	4	34.10	34.20	-3.8	886	-0.43%
2022/10/31	0.1	33.83	0	0.00	33.82	0.1	877	0.01%
2022/10/28	0	0.00	4	33.87	33.82	-4	872	-0.46%
2022/10/27	1	33.64	0	0.00	33.63	1	866	0.12%
2022/10/25	0	33.00	0	0.00	32.95	0	860	0.00%
2022/10/20	1	32.93	0	0.00	32.94	1	853	0.12%
2022/10/19	1	33.51	0	0.00	33.31	1	848	0.12%
2022/10/18	1	33.55	1	33.47	33.54	0	840	0.00%
2022/10/13	0	0.00	4	33.57	33.58	-4	831	-0.48%
2022/10/12	4	33.89	0	0.00	33.89	4	826	0.48%
2022/10/11	1	34.34	0	0.00	33.92	1	820	0.12%
2022/10/05	0	0.00	7	34.87	34.88	-7	817	-0.86%
2022/10/04	0.2	34.86	0	0.00	34.81	0.2	811	0.02%
2022/10/03	7	34.16	0	0.00	34.18	7	798	0.88%
2022/09/23	2	35.80	0	0.00	35.74	2	758	0.26%
2022/09/16	4	36.48	0	0.00	36.50	4	745	0.54%
2022/09/01	0	0.00	6	36.46	36.44	-6	761	-0.79%
2022/08/22	0	37.28	0	0.00	37.12	0	742	0.00%
2022/08/15	6	38.19	0	0.00	38.15	6	739	0.81%
2022/08/12	4	37.76	9	37.73	37.76	-5	738	-0.68%
2022/08/10	8	37.89	0	0.00	37.90	8	737	1.08%
2022/08/08	4	37.85	0	0.00	37.85	4	736	0.54%
2022/07/15	9	36.68	8	36.66	36.65	1	722	0.14%
2022/07/14	0	0.00	4	36.57	36.57	-4	720	-0.55%
2022/07/12	0	0.00	4	36.52	36.52	-4	721	-0.55%
2022/07/06	0	0.00	2	36.34	36.34	-2	726	-0.28%
2022/06/24	6	35.97	0	0.00	35.97	6	738	0.81%
2022/06/22	1	35.52	0	0.00	35.52	1	732	0.14%
2022/06/21	1	35.60	0	0.00	35.60	1	727	0.14%
2022/06/15	2	35.35	0	0.00	35.35	2	722	0.28%
2022/06/14	4	35.65	0	0.00	35.65	4	725	0.55%
2022/06/10	4	36.89	0	0.00	36.89	4	709	0.56%
2022/05/31	2	37.51	0	0.00	37.51	2	713	0.28%
2022/05/26	0	0.00	2	37.77	37.78	-2	692	-0.29%
2022/05/25	0	0.00	2	37.38	37.38	-2	688	-0.29%
2022/05/17	2	36.90	0	0.00	36.90	2	640	0.31%
2022/05/16	2	37.15	0	0.00	37.15	2	635	0.31%
2022/05/13	2	37.31	0	0.00	37.31	2	628	0.32%
2022/05/10	2	36.65	0	0.00	36.65	2	613	0.33%
2022/04/18	1	38.07	0	0.00	37.89	1	509	0.20%
2022/03/08	1	39.95	0	0.00	39.90	1	292	0.34%
2022/03/01	0	0.00	1	40.69	40.68	-1	266	-0.38%
2022/02/22	0	0.00	1	40.16	40.15	-1	261	-0.38%
2022/02/11	1	40.78	0	0.00	40.78	1	259	0.39%
2022/02/07	1	41.52	0	0.00	41.50	1	257	0.39%
2022/01/20	0	0.00	2	42.08	42.09	-2	248	-0.80%
2022/01/04	1	44.01	0	0.00	43.79	1	234	0.43%
2021/12/30	1	44.37	0	0.00	44.35	1	229	0.44%
2021/11/16	10	44.43	0	0.00	44.44	10	229	4.37%
2021/08/18	3	45.41	0	0.00	45.41	3	239	1.25%
2021/08/05	0	0.00	1	45.82	45.88	-1	240	-0.42%
2021/08/03	0	0.00	1	46.00	46.00	-1	240	-0.42%
2021/08/02	1	45.91	0	0.00	45.92	1	241	0.41%
2021/07/28	0	0.00	12	45.92	45.95	-12	241	-4.96%
2021/07/27	3	45.88	0	0.00	45.87	3	242	1.24%
2021/07/20	0	0.00	1	45.90	45.95	-1	238	-0.42%
2021/07/09	1	45.80	0	0.00	45.75	1	249	0.40%
2021/01/13	4	46.52	0	0.00	46.52	4	243	1.64%
2021/01/12	10	46.60	0	0.00	46.53	10	242	4.12%
2020/08/24	0	0.00	8	49.98	50.05	-8	256	-3.12%
2020/08/18	8	49.79	0	0.00	49.80	8	283	2.82%