中信優先金融債 (00773B)-玉山-高雄券商分點個股進出

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
37.42
漲跌
▼0.04
漲幅
-0.11%
成交量
2,952張
產業
上櫃0.00%
60人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/11/22	1	37.42	0	37.42	37.42	1	3,344	0.03%
2024/11/20	0	0.00	0	37.44	37.41	0	3,309	0.00%
2024/11/18	0.5	37.37	0	0.00	37.39	0.5	3,293	0.02%
2024/11/15	1.1	37.60	0	0.00	37.53	1.1	3,345	0.03%
2024/11/14	1	37.56	0	0.00	37.58	1	3,314	0.03%
2024/11/13	0	0.00	2	37.84	37.83	-2	3,316	-0.06%
2024/11/06	4.1	37.10	0	0.00	37.11	4.1	3,247	0.12%
2024/11/05	0.1	37.11	1	37.17	37.17	-0.9	3,198	-0.03%
2024/11/04	6	36.87	0	0.00	36.87	6	3,265	0.18%
2024/10/25	0.1	37.57	0	0.00	37.64	0.1	3,421	0.00%
2024/10/24	1	37.38	0	0.00	37.38	1	3,467	0.03%
2024/10/23	0.1	37.45	0	0.00	37.36	0.1	3,429	0.00%
2024/10/22	1.7	37.52	2	37.55	37.39	-0.3	3,412	-0.01%
2024/10/21	17.2	38.03	0	0.00	37.99	17.2	3,381	0.51%
2024/10/18	10	38.26	1	38.29	38.26	9	3,382	0.27%
2024/10/17	0	0.00	2	38.62	38.64	-2	3,353	-0.06%
2024/10/16	0	0.00	2	38.69	38.70	-2	3,359	-0.06%
2024/10/15	0.1	38.38	0	0.00	38.48	0.1	3,446	0.00%
2024/10/14	0.2	38.35	0	0.00	38.33	0.2	3,460	0.01%
2024/10/11	0.1	38.57	4	38.48	38.49	-3.9	3,511	-0.11%
2024/10/09	0.2	38.67	0	0.00	38.61	0.2	3,513	0.01%
2024/10/08	0	0.00	1	38.74	38.76	-1	3,525	-0.03%
2024/10/07	0.1	38.96	1	38.89	38.95	-0.9	3,545	-0.03%
2024/10/04	0	0.00	4	38.96	38.96	-4	3,538	-0.11%
2024/09/30	0.1	38.73	0	0.00	38.73	0.1	3,454	0.00%
2024/09/27	5.3	38.69	0	0.00	38.71	5.3	3,465	0.15%
2024/09/26	14.3	38.86	2	38.85	38.85	12.3	3,477	0.35%
2024/09/25	0.1	39.17	2	39.09	39.08	-1.9	3,488	-0.06%
2024/09/24	16	39.25	0	0.00	39.13	16	3,485	0.46%
2024/09/20	15	39.19	0	0.00	39.19	15	3,441	0.44%
2024/09/16	1.1	39.12	0	0.00	39.13	1.1	3,383	0.03%
2024/09/10	0.1	39.06	0	0.00	39.19	0.1	3,355	0.00%
2024/09/06	0	0.00	2	38.86	38.86	-2	3,357	-0.06%
2024/09/05	0.1	38.75	1	38.72	38.72	-0.9	3,331	-0.03%
2024/09/04	1	38.48	5	38.45	38.45	-4	3,347	-0.12%
2024/09/03	0	0.00	0.1	38.30	38.30	-0.1	3,353	0.00%
2024/09/02	0	0.00	0.9	38.35	38.22	-0.9	3,405	-0.03%
2024/08/30	0	0.00	0.1	38.36	38.36	-0.1	3,440	0.00%
2024/08/29	0	0.00	11.4	38.42	38.40	-11.4	3,444	-0.33%
2024/08/27	0.3	38.47	0	0.00	38.47	0.3	3,523	0.01%
2024/08/26	8.1	38.45	0.9	38.57	38.50	7.2	3,607	0.20%
2024/08/23	0	0.00	0.7	38.49	38.43	-0.7	3,632	-0.02%
2024/08/22	0.2	38.44	0	0.00	38.47	0.2	3,719	0.01%
2024/08/21	0	0.00	3.6	38.33	38.39	-3.6	3,696	-0.10%
2024/08/20	2	38.20	0.4	38.38	38.18	1.6	3,765	0.04%
2024/08/19	7	38.28	1	38.25	38.24	6	3,810	0.16%
2024/08/16	0	0.00	11	38.50	38.45	-11	3,794	-0.29%
2024/08/15	0.1	38.55	0	0.00	38.62	0.1	3,810	0.00%
2024/08/14	0	0.00	1	38.29	38.30	-1	3,780	-0.03%
2024/08/13	1	38.15	1	38.10	38.09	0	3,820	0.00%
2024/08/12	0.1	38.08	0	0.00	38.08	0.1	3,842	0.00%
2024/08/09	0.2	37.79	0	0.00	37.82	0.2	3,859	0.01%
2024/08/08	1	38.02	1	38.17	38.01	0	3,786	0.00%
2024/08/07	3	38.27	0	0.00	38.24	3	3,733	0.08%
2024/08/06	2	38.38	0	0.00	38.40	2	3,708	0.05%
2024/08/05	1.1	38.80	1	38.78	38.79	0.1	3,652	0.00%
2024/08/02	1	38.65	1	38.69	38.60	0	3,658	0.00%
2024/08/01	1	38.43	10	38.40	38.39	-9	3,684	-0.24%
2024/07/31	1	38.15	0	0.00	38.14	1	3,640	0.03%
2024/07/30	0	0.00	1	38.10	38.07	-1	3,666	-0.03%
2024/07/29	0.2	38.03	1	38.05	38.04	-0.9	3,702	-0.02%
2024/07/26	0.1	37.92	1	37.78	37.75	-0.9	3,782	-0.02%
2024/07/23	1	37.98	0.1	37.98	37.97	0.9	3,885	0.02%
2024/07/22	10	38.10	8	38.00	38.08	2	3,875	0.05%
2024/07/19	0.1	38.00	13	37.98	38.00	-12.9	3,909	-0.33%
2024/07/18	0	0.00	2	37.99	37.99	-2	3,911	-0.05%
2024/07/17	7	38.07	0	0.00	38.03	7	3,994	0.18%
2024/07/16	2	37.84	0	0.00	37.84	2	4,029	0.05%
2024/07/15	1.1	37.89	0	0.00	37.89	1.1	4,079	0.03%
2024/07/12	1	37.86	0	37.87	37.87	1	4,046	0.02%
2024/07/10	0.1	37.66	0	0.00	37.62	0.1	4,070	0.00%
2024/07/09	0	37.68	0	0.00	37.65	0	4,021	0.00%
2024/07/08	2	37.42	0	0.00	37.42	2	3,976	0.05%
2024/07/05	0.1	37.22	0	0.00	37.25	0.1	3,957	0.00%
2024/07/03	1	37.10	0	0.00	37.20	1	3,923	0.03%
2024/07/02	5	36.87	32	36.90	36.94	-27	3,959	-0.68%
2024/07/01	0	0.00	1	36.83	36.88	-1	3,940	-0.03%
2024/06/28	4	37.20	0	0.00	37.20	4	3,952	0.10%
2024/06/26	5	37.42	0	0.00	37.43	5	3,921	0.13%
2024/06/25	1.1	37.42	0	0.00	37.48	1.1	3,950	0.03%
2024/06/21	1	37.22	0	0.00	37.19	1	3,960	0.03%
2024/06/20	0.5	37.33	0	0.00	37.31	0.5	3,978	0.01%
2024/06/19	1	37.56	0	0.00	37.56	1	4,021	0.02%
2024/06/17	1.2	37.47	0	0.00	37.46	1.2	4,038	0.03%
2024/06/14	0.1	37.56	0	0.00	37.56	0.1	4,028	0.00%
2024/06/13	0	0.00	1	37.33	37.33	-1	4,039	-0.02%
2024/06/12	1	37.12	1	37.11	37.12	0	4,022	0.00%
2024/06/11	2.1	37.00	0	0.00	36.98	2.1	4,005	0.05%
2024/06/07	4.1	37.39	0	0.00	37.37	4.1	3,984	0.10%
2024/06/06	1	37.48	0.1	37.50	37.46	0.9	3,945	0.02%
2024/06/05	1.1	37.43	0	0.00	37.40	1.1	3,926	0.03%
2024/06/03	0	0.00	0	37.00	36.94	0	3,850	0.00%
2024/05/30	1	36.38	1	36.40	36.46	0	3,750	0.00%
2024/05/29	3.3	36.48	0	0.00	36.50	3.3	3,715	0.09%
2024/05/27	0.3	36.81	0	0.00	36.79	0.3	3,684	0.01%
2024/05/23	0	0.00	2	36.95	36.90	-2	3,614	-0.06%
2024/05/21	1	36.91	0	0.00	36.91	1	3,568	0.03%
2024/05/16	0	0.00	4	37.15	37.11	-4	3,520	-0.11%
2024/05/15	0.1	36.88	1	36.74	36.74	-0.9	3,535	-0.03%
2024/05/10	0.1	36.92	0	0.00	36.86	0.1	3,650	0.00%
2024/05/06	1.1	36.48	0	0.00	36.48	1.1	3,645	0.03%
2024/04/25	0.1	36.07	0	0.00	35.98	0.1	3,278	0.00%
2024/04/24	0	0.00	1	36.09	36.13	-1	3,249	-0.03%
2024/04/22	0.1	35.97	0	0.00	35.96	0.1	3,268	0.00%
2024/04/19	0	0.00	11	36.32	36.08	-11	3,276	-0.34%
2024/04/17	2.3	35.85	0	0.00	35.87	2.3	3,229	0.07%
2024/04/15	0.1	36.36	0	0.00	36.27	0.1	3,246	0.00%
2024/04/11	1.2	36.34	0	0.00	36.41	1.2	3,304	0.04%
2024/04/09	1	36.58	0	0.00	36.65	1	3,330	0.03%
2024/04/08	0.1	36.88	0	0.00	36.47	0.1	3,359	0.00%
2024/04/02	0.1	36.88	0	0.00	36.84	0.1	3,355	0.00%
2024/04/01	0	0.00	2	37.21	37.21	-2	3,369	-0.06%
2024/03/29	0	0.00	12	37.20	37.17	-12	3,423	-0.35%
2024/03/28	1	37.09	0	0.00	37.08	1	3,434	0.03%
2024/03/26	0	0.00	1	37.01	37.01	-1	3,474	-0.03%
2024/03/25	12.1	37.16	5	37.08	37.09	7.1	3,479	0.20%
2024/03/21	1	36.71	0	0.00	36.71	1	3,517	0.03%
2024/03/20	2.1	36.72	0	0.00	36.73	2.1	3,506	0.06%
2024/03/19	1	36.51	0	0.00	36.57	1	3,566	0.03%
2024/03/15	0.1	36.60	0	0.00	36.65	0.1	3,564	0.00%
2024/03/14	6	36.80	0	0.00	36.79	6	3,574	0.17%
2024/03/13	3	36.81	1	36.86	36.87	2	3,612	0.06%
2024/03/12	5	36.96	14	36.97	36.97	-9	3,649	-0.25%
2024/03/11	0.5	37.03	0	0.00	37.03	0.5	3,688	0.01%
2024/03/08	0	36.97	0	0.00	36.97	0	3,712	0.00%
2024/03/07	0	0.00	2	36.87	36.87	-2	3,732	-0.05%
2024/03/05	0.1	36.43	0	0.00	36.49	0.1	3,803	0.00%
2024/03/04	1	36.40	0	0.00	36.40	1	3,812	0.03%
2024/03/01	4	36.30	0	0.00	36.29	4	3,826	0.10%
2024/02/29	2.9	36.43	0	0.00	36.38	2.9	3,836	0.08%
2024/02/27	5.3	36.44	1	36.43	36.49	4.3	3,795	0.11%
2024/02/26	0.4	36.80	0	0.00	36.80	0.4	3,806	0.01%
2024/02/23	1	36.53	1	36.52	36.52	0	3,793	0.00%
2024/02/21	0	0.00	0.5	36.32	36.35	-0.5	3,959	-0.01%
2024/02/20	3.1	36.06	7.1	36.10	36.15	-4	3,963	-0.10%
2024/02/19	1	36.07	8	36.11	36.12	-7	3,978	-0.18%
2024/02/16	19.5	36.09	2	36.11	36.10	17.5	4,018	0.44%
2024/02/15	1.1	36.28	14.6	36.31	36.32	-13.6	3,986	-0.34%
2024/02/05	37.6	36.90	0	0.00	36.94	37.6	3,903	0.96%
2024/02/02	14	37.22	98	37.23	37.18	-84	3,902	-2.15%
2024/02/01	0	0.00	1	37.30	37.26	-1	3,873	-0.03%
2024/01/31	1.2	37.05	0	0.00	37.09	1.2	3,908	0.03%
2024/01/30	0	36.79	8	36.79	36.91	-8	3,939	-0.20%
2024/01/29	60.3	36.77	0.2	36.81	36.81	60.1	3,942	1.52%
2024/01/26	1.4	36.91	0	0.00	36.92	1.4	3,946	0.04%
2024/01/25	6.2	36.57	0	36.56	36.65	6.2	4,035	0.15%
2024/01/24	3	36.65	10.3	36.70	36.73	-7.3	4,032	-0.18%
2024/01/23	3.2	36.77	21	36.77	36.88	-17.8	4,043	-0.44%
2024/01/22	6.1	36.71	1	36.75	36.77	5.1	4,007	0.13%
2024/01/19	8	36.63	0	0.00	36.60	8	4,015	0.20%
2024/01/18	1.1	36.91	3	36.91	36.91	-1.9	4,023	-0.05%
2024/01/17	4.3	36.83	34	36.87	36.87	-29.7	4,029	-0.74%
2024/01/16	6	37.12	12.2	37.07	37.23	-6.2	3,995	-0.15%
2024/01/15	6.2	37.13	0.5	37.23	37.23	5.6	3,940	0.14%
2024/01/12	2	36.83	0.1	36.86	36.83	1.9	3,974	0.05%
2024/01/11	0.2	36.50	8	36.50	36.52	-7.8	3,993	-0.20%
2024/01/10	0.1	36.31	5.6	36.34	36.33	-5.5	3,979	-0.14%
2024/01/09	2.1	36.05	17	35.98	36.07	-14.9	3,967	-0.38%
2024/01/08	10.1	35.65	1	35.75	35.61	9.1	3,914	0.23%
2024/01/05	9.8	35.91	5.9	36.03	35.88	3.9	3,913	0.10%
2024/01/04	8.3	36.35	0	0.00	36.27	8.3	3,894	0.21%
2024/01/03	1.1	36.38	1	36.38	36.39	0.1	3,962	0.00%
2024/01/02	5.5	36.44	0.4	38.48	36.53	5.1	3,950	0.13%
2023/12/29	1.2	36.71	5	36.72	36.74	-3.8	3,969	-0.10%
2023/12/28	2	36.74	34	36.74	36.76	-32	4,047	-0.79%
2023/12/27	1.6	36.74	3	36.74	36.77	-1.5	4,046	-0.04%
2023/12/26	2	36.81	0	0.00	36.80	2	4,098	0.05%
2023/12/25	12.1	36.85	8	36.89	36.81	4.1	4,096	0.10%
2023/12/22	10	37.03	0	0.00	37.03	10	4,085	0.24%
2023/12/21	7	37.40	0	0.00	37.42	7	4,074	0.17%
2023/12/20	7.2	37.41	0	0.00	37.42	7.2	4,083	0.18%
2023/12/19	3.3	37.41	2	37.42	37.42	1.3	4,208	0.03%
2023/12/15	6.6	37.53	8	37.57	37.57	-1.4	4,122	-0.03%
2023/12/14	1	37.19	5	37.16	37.13	-4	4,079	-0.10%
2023/12/13	2	36.42	33	36.51	36.51	-31	4,075	-0.76%
2023/12/12	0.1	36.24	0	36.50	36.29	0.1	4,066	0.00%
2023/12/11	4.2	36.18	6	36.10	36.23	-1.8	4,082	-0.04%
2023/12/08	6.5	36.14	4	36.20	36.23	2.5	4,054	0.06%
2023/12/07	1	36.41	30.1	36.44	36.32	-29.1	4,002	-0.73%
2023/12/06	0	36.06	0	0.00	36.11	0	4,017	0.00%
2023/12/05	0.1	35.67	25	35.68	35.76	-24.9	4,008	-0.62%
2023/12/04	0	35.43	0	0.00	35.53	0	4,000	0.00%
2023/12/01	5	35.17	11	35.22	35.23	-6	3,972	-0.15%
2023/11/30	0.1	35.17	1	35.25	35.16	-0.9	3,958	-0.02%
2023/11/29	0.7	34.98	10	34.98	34.99	-9.3	3,948	-0.23%
2023/11/27	5.2	34.70	0	34.75	34.71	5.2	3,903	0.13%
2023/11/24	4.5	34.85	3	34.91	34.85	1.5	3,915	0.04%
2023/11/22	1	34.66	0	0.00	34.67	1	3,867	0.03%
2023/11/21	0	0.00	30	34.76	34.76	-30	3,858	-0.78%
2023/11/20	6	34.59	0	0.00	34.57	6	3,773	0.16%
2023/11/17	3	34.70	0	0.00	34.66	3	3,743	0.08%
2023/11/16	26.2	34.68	0	0.00	34.62	26.2	3,743	0.70%
2023/11/15	1	35.02	27	35.03	35.01	-26	3,754	-0.69%
2023/11/13	1	34.25	0	0.00	34.29	1	3,823	0.03%
2023/11/10	3.2	34.25	0.7	34.25	34.29	2.5	3,863	0.06%
2023/11/09	0	0.00	1	34.63	34.66	-1	3,877	-0.03%
2023/11/08	0	0.00	1	34.25	34.25	-1	3,890	-0.03%
2023/11/07	0	0.00	1	33.89	33.92	-1	3,904	-0.03%
2023/11/06	2.1	33.96	0	0.00	33.91	2.1	3,875	0.05%
2023/11/03	1	33.86	15	33.87	33.87	-14	3,863	-0.36%
2023/11/02	0	0.00	1	33.40	33.42	-1	3,883	-0.03%
2023/10/30	3	32.85	0	0.00	32.84	3	4,053	0.07%
2023/10/26	1	32.57	0	0.00	32.59	1	4,090	0.02%
2023/10/25	2.1	32.96	0	0.00	32.98	2.1	4,158	0.05%
2023/10/23	1.2	32.15	0	0.00	32.17	1.2	4,251	0.03%
2023/10/20	0.1	32.45	5	32.36	32.43	-4.9	4,241	-0.12%
2023/10/19	2.3	32.62	0	0.00	32.61	2.3	4,207	0.05%
2023/10/18	2	33.23	0	0.00	33.20	2	4,165	0.05%
2023/10/17	21	33.47	0	0.00	33.39	21	4,178	0.50%
2023/10/16	1.1	33.69	0	0.00	33.69	1.1	4,174	0.03%
2023/10/13	2.2	33.49	1	33.52	33.56	1.2	4,181	0.03%
2023/10/12	2	33.90	0	0.00	33.90	2	4,187	0.05%
2023/10/11	6	33.38	0	0.00	33.43	6	4,176	0.14%
2023/10/06	4.4	33.04	0	0.00	33.01	4.4	4,158	0.10%
2023/10/05	7.2	33.25	0	0.00	33.23	7.2	4,181	0.17%
2023/10/04	5.4	32.94	15	32.92	32.98	-9.6	4,147	-0.23%
2023/10/03	4.1	33.70	0	0.00	33.70	4.1	4,070	0.10%
2023/10/02	10	33.95	0	0.00	33.95	10	4,043	0.25%
2023/09/28	9.6	34.20	20	34.16	34.19	-10.5	3,995	-0.26%
2023/09/27	0.1	34.50	0	0.00	34.47	0.1	3,950	0.00%
2023/09/26	5.2	34.50	30	34.44	34.50	-24.9	3,929	-0.63%
2023/09/25	1.1	34.83	0	0.00	34.80	1.1	3,911	0.03%
2023/09/22	22.3	34.69	50	34.71	34.65	-27.7	3,905	-0.71%
2023/09/21	2	35.08	0	0.00	35.11	2	3,806	0.05%
2023/09/20	2.2	35.10	0	0.00	35.12	2.2	3,786	0.06%
2023/09/19	1	35.26	0	0.00	35.24	1	3,780	0.03%
2023/09/18	9	35.03	0	0.00	35.03	9	3,793	0.24%
2023/09/15	0.1	35.36	2	35.35	35.39	-1.9	3,780	-0.05%
2023/09/14	2	35.42	0	0.00	35.41	2	3,801	0.05%
2023/09/11	1	35.41	0	0.00	35.37	1	3,874	0.03%
2023/09/08	10	35.56	10	35.52	35.57	0	3,865	0.00%
2023/09/06	6	35.29	51.5	35.22	35.31	-45.5	3,818	-1.19%
2023/09/05	5.1	35.49	0	0.00	35.50	5.1	3,809	0.13%
2023/09/04	7	35.56	6	35.51	35.54	1	3,890	0.03%
2023/09/01	0	0.00	91.8	35.82	35.90	-91.8	3,875	-2.37%
2023/08/31	0	0.00	10.1	35.94	35.92	-10.1	3,867	-0.26%
2023/08/29	0	0.00	2	35.61	35.63	-2	3,857	-0.05%
2023/08/28	15	35.38	0	0.00	35.47	15	3,862	0.39%
2023/08/25	0.1	35.35	0	0.00	35.28	0.1	3,885	0.00%
2023/08/24	1	35.40	3	35.33	35.34	-2	3,891	-0.05%
2023/08/23	5	34.99	0	0.00	35.01	5	3,886	0.13%
2023/08/22	3	34.74	0	0.00	34.74	3	3,918	0.08%
2023/08/21	4	35.04	0	0.00	34.90	4	3,934	0.10%
2023/08/17	9	35.09	0	0.00	35.05	9	3,884	0.23%
2023/08/16	2	35.37	0	0.00	35.39	2	3,857	0.05%
2023/08/15	0.3	35.79	0	0.00	35.74	0.3	3,858	0.01%
2023/08/14	2	35.80	0	0.00	35.79	2	3,855	0.05%
2023/08/11	29	35.82	0	0.00	35.79	29	3,883	0.75%
2023/08/10	1	36.07	0	0.00	36.07	1	3,840	0.03%
2023/08/08	5	35.82	0	0.00	36.00	5	3,817	0.13%
2023/08/07	25.1	35.88	12	35.89	35.92	13.1	3,856	0.34%
2023/08/04	35	35.61	7	35.56	35.58	28	3,894	0.72%
2023/08/02	23	36.27	5.8	36.26	36.28	17.2	3,771	0.46%
2023/07/31	6	36.25	0	0.00	36.23	6	3,777	0.16%
2023/07/28	2	35.99	0.5	36.00	36.06	1.5	3,783	0.04%
2023/07/27	0.2	36.26	0	0.00	36.28	0.2	3,734	0.01%
2023/07/26	1	36.23	2	36.22	36.20	-1	3,804	-0.03%
2023/07/25	0.1	36.27	1	36.26	36.25	-0.9	3,808	-0.02%
2023/07/24	0	0.00	8	36.16	36.20	-8	3,813	-0.21%
2023/07/21	0	0.00	7	35.90	35.98	-7	3,791	-0.18%
2023/07/20	4	36.08	0	0.00	36.05	4	3,824	0.10%
2023/07/19	1	35.95	0	0.00	35.90	1	3,798	0.03%
2023/07/17	0.4	35.68	208	35.65	35.77	-207.6	3,808	-5.45%	大賣/鉅額交易
2023/07/14	8	35.77	2	35.78	35.69	6	3,813	0.16%
2023/07/13	5	35.70	0	0.00	35.63	5	3,844	0.13%
2023/07/12	2	35.58	2	35.55	35.50	0	3,834	0.00%
2023/07/10	0	0.00	10	35.21	35.26	-10	3,847	-0.26%
2023/07/07	2	35.40	0	0.00	35.40	2	3,841	0.05%
2023/07/06	0	0.00	0.1	35.71	35.73	-0.1	3,843	0.00%
2023/07/04	1	36.02	0	0.00	36.03	1	3,899	0.03%
2023/07/03	1	35.96	0.1	35.94	35.95	0.9	3,962	0.02%
2023/06/30	1	35.69	0	0.00	35.67	1	3,937	0.03%
2023/06/29	0	0.00	1	35.93	35.87	-1	3,990	-0.03%
2023/06/28	0	0.00	3	35.68	35.71	-3	3,992	-0.08%
2023/06/27	0	0.00	15	35.73	35.72	-15	4,046	-0.37%
2023/06/26	5	35.82	1	35.81	35.80	4	4,057	0.10%
2023/06/21	5	35.77	0	0.00	35.75	5	4,093	0.12%
2023/06/19	0.5	35.33	0	0.00	35.37	0.5	4,069	0.01%
2023/06/15	0.4	35.29	0	0.00	35.01	0.4	4,148	0.01%
2023/06/14	4.3	34.96	0	0.00	34.95	4.3	4,161	0.10%
2023/06/13	1.2	35.11	0	0.00	35.08	1.2	4,215	0.03%
2023/06/12	4	35.03	0	0.00	35.01	4	4,271	0.09%
2023/06/09	0.1	35.02	20	35.04	35.04	-19.9	4,330	-0.46%
2023/06/08	27	34.86	0	0.00	34.86	27	4,400	0.61%
2023/06/07	0.2	35.26	3.2	35.29	35.29	-3	4,390	-0.07%
2023/06/06	4	35.09	2	35.09	35.08	2	4,380	0.05%
2023/06/05	47.1	35.06	0	0.00	35.07	47.1	4,425	1.06%
2023/06/02	0	0.00	4	35.18	35.19	-4	4,419	-0.09%
2023/06/01	6.2	35.02	21	35.08	35.03	-14.8	4,478	-0.33%
2023/05/31	0	0.00	1	34.99	35.01	-1	4,548	-0.02%
2023/05/30	45.2	34.64	0	0.00	34.68	45.2	4,607	0.98%
2023/05/29	5	34.52	0	0.00	34.52	5	4,658	0.11%
2023/05/26	27.1	34.44	0	0.00	34.44	27.1	4,648	0.58%
2023/05/25	10.4	34.58	0	0.00	34.55	10.4	4,654	0.22%
2023/05/24	6	34.77	0	0.00	34.76	6	4,659	0.13%
2023/05/23	17.2	34.56	0	0.00	34.55	17.2	4,646	0.37%
2023/05/22	18.2	34.60	0	0.00	34.61	18.2	4,627	0.39%
2023/05/19	9.7	34.72	0	0.00	34.73	9.7	4,635	0.21%
2023/05/18	1.1	34.94	0	0.00	34.93	1.1	4,621	0.02%
2023/05/17	18.5	34.96	0	0.00	35.00	18.5	4,603	0.40%
2023/05/16	18	35.21	0	0.00	35.22	18	4,558	0.39%
2023/05/15	1.4	35.48	0	0.00	35.41	1.4	4,568	0.03%
2023/05/12	2	35.66	1.3	35.64	35.65	0.8	4,589	0.02%
2023/05/11	5.1	35.29	0	0.00	35.33	5.1	4,597	0.11%
2023/05/10	3.1	35.10	0	0.00	35.12	3.1	4,567	0.07%
2023/05/09	7.4	35.15	0	0.00	35.14	7.4	4,532	0.16%
2023/05/08	3.1	35.44	0	0.00	35.46	3.1	4,519	0.07%
2023/05/05	3	35.55	0	0.00	35.48	3	4,501	0.07%
2023/05/04	0.1	35.82	0	0.00	35.82	0.1	4,429	0.00%
2023/05/03	1	35.78	5	35.78	35.79	-4	4,399	-0.09%
2023/05/02	5.1	35.71	0	0.00	35.66	5.1	4,380	0.12%
2023/04/28	8.2	35.79	0	0.00	35.90	8.2	4,304	0.19%
2023/04/27	196.2	35.92	0	0.00	35.93	196.2	4,299	4.56%	大買/鉅額交易
2023/04/26	1	36.17	0	0.00	36.17	1	4,316	0.02%
2023/04/25	11	35.95	3	35.96	36.00	8	4,325	0.18%
2023/04/24	2.3	35.65	0	0.00	35.64	2.3	4,309	0.05%
2023/04/21	0.1	35.74	0	0.00	35.72	0.1	4,339	0.00%
2023/04/20	1.1	35.79	11	35.81	35.80	-9.9	4,361	-0.23%
2023/04/19	1	35.74	0	0.00	35.75	1	4,385	0.02%
2023/04/18	5.5	35.53	1	35.55	35.53	4.5	4,362	0.10%
2023/04/17	0.4	36.14	0	0.00	35.76	0.4	4,370	0.01%
2023/04/14	15.6	35.79	0	0.00	35.79	15.6	4,357	0.36%
2023/04/13	4.1	35.88	0	0.00	35.88	4.1	4,339	0.09%
2023/04/12	6.6	35.90	0	0.00	35.89	6.6	4,327	0.15%
2023/04/11	0.5	35.83	0	0.00	35.84	0.5	4,310	0.01%
2023/04/10	37.1	35.85	0	0.00	35.88	37.1	4,320	0.86%
2023/04/07	0	0.00	6	36.13	36.08	-6	4,273	-0.14%
2023/04/06	4.3	36.19	0	0.00	36.18	4.3	4,235	0.10%
2023/03/31	4	35.24	0	0.00	35.26	4	4,164	0.10%
2023/03/30	18	35.06	5	35.00	35.07	13	4,147	0.31%
2023/03/29	6.1	34.83	0	0.00	34.90	6.1	4,094	0.15%
2023/03/28	2	34.95	1	34.96	34.97	1	4,087	0.02%
2023/03/27	1	35.42	0	0.00	35.37	1	4,025	0.02%
2023/03/24	35	35.38	0.1	35.37	35.33	34.9	3,995	0.87%
2023/03/22	0	0.00	8	35.44	35.39	-8	3,921	-0.20%
2023/03/21	2	35.15	1.5	35.22	35.25	0.5	3,875	0.01%
2023/03/20	6.4	35.09	40	35.08	35.12	-33.6	3,858	-0.87%
2023/03/17	0	0.00	1	35.25	35.20	-1	3,731	-0.03%
2023/03/16	8	35.17	9.1	35.15	35.14	-1.1	3,675	-0.03%
2023/03/15	19.6	34.96	0.1	35.01	34.96	19.5	3,574	0.55%
2023/03/14	29	35.12	0	0.00	35.07	29	3,513	0.83%
2023/03/13	55.1	35.27	28	35.24	35.32	27.1	3,442	0.79%
2023/03/10	0	35.56	1	35.40	35.58	-1	3,370	-0.03%
2023/03/09	1	35.22	0	0.00	35.16	1	3,306	0.03%
2023/03/08	1	35.23	2	35.17	35.22	-1	3,285	-0.03%
2023/03/07	1	35.20	0	0.00	35.24	1	3,265	0.03%
2023/03/06	10	35.19	0	0.00	35.21	10	3,233	0.31%
2023/03/03	13	34.55	0	0.00	34.60	13	3,170	0.41%
2023/03/02	19	34.58	0	0.00	34.60	19	3,097	0.61%
2023/03/01	6	34.89	0	0.00	34.86	6	3,008	0.20%
2023/02/24	1	35.07	0	0.00	35.07	1	2,939	0.04%
2023/02/23	49.5	34.73	0	0.00	34.72	49.5	2,900	1.71%
2023/02/22	22	34.82	0	0.00	34.83	22	2,836	0.78%
2023/02/21	6	35.18	0	0.00	35.20	6	2,774	0.22%
2023/02/20	31	35.25	0	0.00	35.23	31	2,759	1.12%
2023/02/17	25	35.17	0	0.00	35.14	25	2,739	0.91%
2023/02/16	4	35.59	0	0.00	35.60	4	2,681	0.15%
2023/02/15	5.4	36.00	0	0.00	36.02	5.4	2,656	0.21%
2023/02/14	2	35.92	0.1	35.92	35.95	1.9	2,632	0.07%
2023/02/13	11	35.75	0	0.00	35.77	11	2,624	0.42%
2023/02/10	6.2	36.12	1	36.16	36.12	5.2	2,556	0.21%
2023/02/09	2	36.42	0	0.00	36.43	2	2,503	0.08%
2023/02/08	4	36.38	1	36.35	36.42	3	2,486	0.12%
2023/02/07	2	36.55	200	36.52	36.61	-198	2,446	-8.09%	大賣/鉅額交易
2023/02/06	115	36.59	0	0.00	36.61	115	2,411	4.77%	大買/鉅額交易
2023/02/03	10	36.85	0	0.00	36.88	10	2,362	0.42%
2023/02/02	21	36.60	0	0.00	36.55	21	2,341	0.90%
2023/02/01	38	36.45	0	0.00	36.45	38	2,300	1.65%
2023/01/31	8	36.31	0	0.00	36.31	8	2,285	0.35%
2023/01/30	0	0.00	2	36.48	36.49	-2	2,257	-0.09%
2023/01/16	1.4	36.34	5	36.33	36.35	-3.6	2,133	-0.17%
2023/01/13	1	36.26	11	36.26	36.27	-10	2,062	-0.48%
2023/01/12	10	35.89	9	35.70	35.87	1	2,023	0.05%
2023/01/11	23	35.30	0	0.00	35.38	23	1,974	1.17%
2023/01/10	0	0.00	1.1	35.56	35.51	-1.1	1,918	-0.05%
2023/01/09	1	35.30	0	0.00	35.32	1	1,869	0.05%
2023/01/06	4	34.98	0	0.00	34.97	4	1,802	0.22%
2023/01/05	13	34.99	0	0.00	34.96	13	1,775	0.73%
2023/01/03	10.1	34.71	0	0.00	34.63	10.1	1,669	0.60%
2022/12/29	5	34.60	0	0.00	34.58	5	1,592	0.31%
2022/12/28	11.1	34.68	2	34.66	34.67	9.1	1,572	0.58%
2022/12/27	10	35.19	0	0.00	35.20	10	1,530	0.65%
2022/12/26	1	35.34	0	0.00	35.35	1	1,501	0.07%
2022/12/22	1	35.39	0	0.00	35.41	1	1,470	0.07%
2022/12/21	15.1	35.18	0	0.00	35.19	15.1	1,495	1.01%
2022/12/20	23	35.57	0.1	36.00	35.49	22.9	1,456	1.57%
2022/12/19	2	36.34	0	0.00	36.31	2	1,406	0.14%
2022/12/15	50	36.51	0	0.00	36.54	50	1,384	3.61%
2022/12/14	0	0.00	1	36.64	36.61	-1	1,358	-0.07%
2022/12/13	1	36.35	0	0.00	36.34	1	1,342	0.07%
2022/12/12	1	36.33	0	0.00	36.43	1	1,329	0.08%
2022/12/08	0	0.00	0.1	36.80	36.74	-0.1	1,281	-0.01%
2022/12/05	0	0.00	2	36.03	36.07	-2	1,233	-0.16%
2022/12/02	4	35.85	0	0.00	35.84	4	1,209	0.33%
2022/12/01	3	35.46	0	0.00	35.47	3	1,202	0.25%
2022/11/30	1	35.39	0	0.00	35.39	1	1,178	0.08%
2022/11/29	1	35.67	0	0.00	35.67	1	1,158	0.09%
2022/11/28	2	36.09	0	0.00	36.15	2	1,113	0.18%
2022/11/25	2.1	35.93	0	0.00	35.93	2.1	1,098	0.19%
2022/11/24	0	0.00	20	36.06	35.95	-20	1,085	-1.84%
2022/11/23	0	0.00	44	35.54	35.67	-44	1,070	-4.11%
2022/11/22	2.2	35.23	0	0.00	35.24	2.2	1,053	0.21%
2022/11/18	0	0.00	4	34.96	34.99	-4	1,036	-0.39%
2022/11/17	55	35.00	3	34.98	35.01	52	1,025	5.07%
2022/11/16	1	34.45	0	0.00	34.42	1	1,025	0.10%
2022/11/15	10	34.04	0	0.00	34.14	10	1,018	0.98%
2022/11/14	8.2	34.03	0	0.00	34.00	8.2	1,007	0.82%
2022/11/11	1	34.25	2	34.32	34.32	-1	992	-0.10%
2022/11/10	3.1	33.68	0	0.00	33.66	3.1	958	0.32%
2022/11/09	1	33.78	0	0.00	33.81	1	937	0.11%
2022/11/07	1	33.92	0	0.00	33.94	1	907	0.11%
2022/11/04	0.1	34.00	0	0.00	33.94	0.1	902	0.01%
2022/11/01	0.1	34.00	0	0.00	34.06	0.1	879	0.01%
2022/10/28	0	0.00	1	33.82	33.82	-1	872	-0.11%
2022/10/20	1.1	32.93	0	0.00	32.94	1.1	853	0.13%
2022/10/12	1	33.79	0	0.00	33.89	1	826	0.12%
2022/10/11	0.1	33.78	0	0.00	33.92	0.1	820	0.01%
2022/10/06	1	34.56	0	0.00	34.61	1	818	0.12%
2022/09/28	2.1	34.27	0	0.00	34.10	2.1	795	0.26%
2022/09/27	1	35.19	0	0.00	35.14	1	761	0.13%
2022/09/20	0	0.00	12	36.22	36.30	-12	746	-1.61%
2022/09/16	0.1	36.50	0	0.00	36.50	0.1	745	0.01%
2022/09/07	1	35.89	0	0.00	35.91	1	758	0.13%
2022/08/18	0	0.00	7	37.71	37.75	-7	736	-0.95%
2022/07/28	1	37.31	0	0.00	37.28	1	729	0.14%
2022/07/26	6	37.29	0	0.00	37.24	6	726	0.83%
2022/07/08	2	36.14	0	0.00	36.18	2	723	0.28%
2022/07/05	0	36.00	0	0.00	35.98	0	730	0.01%
2022/06/21	1	35.56	0	0.00	35.60	1	727	0.14%
2022/06/17	1	35.78	0	0.00	35.76	1	718	0.14%
2022/06/15	1	35.46	0	0.00	35.35	1	722	0.14%
2022/06/14	2	35.64	0	0.00	35.65	2	725	0.28%
2022/06/10	2	36.88	0	0.00	36.89	2	709	0.28%
2022/06/07	0	37.29	1	37.02	37.03	-1	709	-0.14%
2022/06/06	0	0.00	1	37.47	37.48	-1	709	-0.14%
2022/05/31	1	37.50	0	0.00	37.51	1	713	0.14%
2022/05/26	1	37.78	0	0.00	37.78	1	692	0.14%
2022/05/23	0	0.00	1	36.85	36.85	-1	669	-0.15%
2022/05/20	0.1	37.04	0	0.00	36.76	0.1	663	0.02%
2022/05/18	1	36.41	0	0.00	36.46	1	650	0.15%
2022/05/17	1	36.88	1	36.86	36.90	0	640	0.00%
2022/05/13	0	0.00	1	37.28	37.31	-1	628	-0.16%
2022/05/12	1	37.36	0	0.00	37.41	1	622	0.16%
2022/05/10	0	0.00	1	36.65	36.65	-1	613	-0.16%
2022/05/06	1	36.85	0	0.00	36.90	1	598	0.17%
2022/05/03	0	0.00	2	36.96	36.97	-2	580	-0.34%
2022/04/29	0	0.00	1	37.61	37.61	-1	571	-0.18%
2022/04/26	1	37.75	0	0.00	37.58	1	551	0.18%
2022/04/21	3	37.53	0	0.00	37.52	3	530	0.57%
2022/04/20	0.2	37.30	0	0.00	37.15	0.2	524	0.04%
2022/04/18	0.1	38.00	0	0.00	37.89	0.1	509	0.03%
2022/04/15	0.1	38.00	0	0.00	38.07	0.1	503	0.03%
2022/04/14	0	0.00	1	38.22	38.28	-1	496	-0.20%
2022/04/12	1.1	38.09	1	38.08	38.08	0.1	483	0.01%
2022/04/11	0.1	39.00	1	38.27	38.30	-0.9	477	-0.20%
2022/04/08	0	39.50	0	0.00	39.26	0	464	0.01%
2022/04/07	0	39.50	0	0.00	39.44	0	458	0.01%
2022/04/06	0	39.80	0	0.00	39.58	0	444	0.01%
2022/03/31	0	0.00	3	40.52	40.44	-3	427	-0.70%
2022/03/30	0	40.00	1	40.41	40.51	-1	420	-0.23%
2022/03/23	0	39.48	0	0.00	39.35	0	376	0.01%
2022/03/22	0	39.97	1	39.53	39.53	-1	370	-0.26%
2022/03/21	0.1	40.26	0	0.00	40.08	0.1	363	0.04%
2022/03/17	0	39.38	0	0.00	39.62	0	343	0.00%
2022/03/16	3	39.00	0	0.00	39.04	3	332	0.90%
2022/03/15	0	39.00	0	0.00	38.62	0	324	0.01%
2022/03/08	0.1	40.24	0	0.00	39.90	0.1	292	0.05%
2022/03/07	0	0.00	1	40.70	40.62	-1	283	-0.35%
2022/03/04	0	0.00	1	40.60	40.60	-1	275	-0.36%
2022/02/24	0	40.00	0	0.00	39.97	0	262	0.00%
2022/02/23	0	40.00	0	0.00	39.97	0	261	0.00%
2022/02/21	0.1	40.36	0	0.00	40.05	0.1	260	0.04%
2022/02/17	0	40.50	0	0.00	40.28	0	262	0.00%
2022/02/14	1	40.82	0	0.00	40.79	1	260	0.39%
2022/02/07	0	42.31	0	0.00	41.50	0	257	0.01%
2022/01/25	0	42.40	0	0.00	42.27	0	250	0.01%
2022/01/20	0.1	42.29	0	0.00	42.09	0.1	248	0.04%
2022/01/18	1	42.12	0	0.00	42.15	1	246	0.41%
2022/01/17	0	43.00	0	0.00	42.28	0	244	0.01%
2021/12/23	1	44.93	0	0.00	44.88	1	230	0.43%
2021/12/20	0.1	45.29	0	0.00	45.17	0.1	230	0.04%
2021/12/03	1	44.93	0	0.00	44.88	1	230	0.43%
2021/12/02	2	45.03	0	0.00	44.95	2	231	0.86%
2021/11/29	1	44.67	0	0.00	44.67	1	231	0.43%
2021/11/24	1	44.24	0	0.00	44.21	1	231	0.43%
2021/11/22	1.1	44.86	0	0.00	44.82	1.1	230	0.47%
2021/11/18	1	44.43	0	0.00	44.42	1	229	0.44%
2021/11/17	1	44.16	0	0.00	44.14	1	229	0.44%
2021/11/15	1	44.99	0	0.00	44.99	1	227	0.44%
2021/11/12	1	45.23	0	0.00	45.21	1	227	0.44%
2021/11/09	1	45.69	0	0.00	45.67	1	227	0.44%
2021/11/08	2	45.61	0	0.00	45.58	2	227	0.88%
2021/10/20	2.1	44.32	0	0.00	44.26	2.1	221	0.94%
2021/10/01	2	44.74	0	0.00	44.73	2	228	0.87%
2021/09/22	0.1	45.60	0	0.00	45.78	0.1	233	0.04%
2021/08/20	0.1	45.50	0	0.00	45.73	0.1	239	0.04%
2021/07/20	0.1	46.02	0	0.00	45.95	0.1	238	0.04%
2021/06/21	0.1	44.98	0	0.00	45.43	0.1	248	0.04%
2021/05/26	4	43.69	0	0.00	43.63	4	248	1.61%
2021/04/06	1	44.26	0	0.00	44.27	1	245	0.41%
2021/03/29	1	43.87	0	0.00	43.90	1	243	0.41%
2021/02/01	0	0.00	3	46.35	46.28	-3	241	-1.24%
2020/12/17	7	47.80	0	0.00	47.84	7	238	2.94%
2020/12/07	0	0.00	1	48.24	48.27	-1	235	-0.43%
2020/04/16	0	0.00	2	48.74	48.93	-2	531	-0.38%
2020/03/17	1	43.74	0	0.00	43.99	1	471	0.21%
2020/02/11	2	48.95	0	0.00	49.04	2	295	0.68%