中信優先金融債 (00773B)-富邦-台北券商分點個股進出

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
36.81
漲跌
▼0.35
漲幅
-0.94%
成交量
3,415張
產業
上櫃
60人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/20	16.5	36.85	0	0.00	36.81	16.5	2,976	0.55%
2024/12/19	2.2	37.18	2	37.22	37.16	0.2	2,986	0.01%
2024/12/18	0	37.57	0	0.00	37.56	0	2,991	0.00%
2024/12/17	0.2	37.59	0	0.00	37.53	0.2	3,040	0.01%
2024/12/16	2.3	37.71	0	0.00	37.73	2.3	3,080	0.07%
2024/12/13	1.2	38.03	0	0.00	37.92	1.2	3,117	0.04%
2024/12/12	7.1	38.24	0	0.00	38.20	7.1	3,128	0.23%
2024/12/11	3	38.39	0	0.00	38.40	3	3,184	0.09%
2024/12/10	2.1	38.42	0	0.00	38.43	2.1	3,230	0.07%
2024/12/09	0	38.55	50	38.56	38.62	-50	3,229	-1.55%
2024/12/05	0	0.00	4	38.36	38.40	-4	3,356	-0.12%
2024/12/04	0	38.33	0.3	38.22	38.18	-0.3	3,353	-0.01%
2024/12/03	0	38.56	41.6	38.52	38.51	-41.6	3,349	-1.24%
2024/12/02	0	0.00	14	38.23	38.39	-14	3,324	-0.42%
2024/11/29	0	37.98	0	0.00	38.05	0	3,303	0.00%
2024/11/28	0	0.00	1	37.93	37.94	-1	3,313	-0.03%
2024/11/27	0	37.77	1	37.73	37.78	-1	3,329	-0.03%
2024/11/26	10	37.82	2	37.87	37.79	8	3,336	0.24%
2024/11/25	0	37.59	0	0.00	37.51	0	3,310	0.00%
2024/11/22	0.2	37.44	0	0.00	37.42	0.2	3,344	0.01%
2024/11/21	0	37.46	0	0.00	37.46	0	3,310	0.00%
2024/11/19	5	37.39	0	0.00	37.43	5	3,329	0.15%
2024/11/18	2	37.34	0	0.00	37.39	2	3,293	0.06%
2024/11/15	5	37.55	0	0.00	37.53	5	3,345	0.15%
2024/11/14	3	37.54	0	0.00	37.58	3	3,314	0.09%
2024/11/13	5.1	37.85	0	0.00	37.83	5.1	3,316	0.15%
2024/11/12	0	38.31	2	38.34	38.33	-2	3,224	-0.06%
2024/11/11	0	37.89	0	0.00	38.02	0	3,191	0.00%
2024/11/08	0	37.68	1	37.71	37.69	-1	3,179	-0.03%
2024/11/07	0	37.38	3	37.40	37.35	-3	3,210	-0.09%
2024/11/06	6.1	36.97	105	37.10	37.11	-98.9	3,247	-3.05%	大賣/
2024/11/05	0	37.11	0	0.00	37.17	0	3,198	0.00%
2024/11/04	0.1	36.92	0	0.00	36.87	0.1	3,265	0.00%
2024/11/01	4	37.22	0	0.00	37.25	4	3,268	0.12%
2024/10/29	0	37.32	0	0.00	37.30	0	3,347	0.00%
2024/10/28	0	37.19	3	37.19	37.23	-3	3,393	-0.09%
2024/10/24	0	37.37	0	0.00	37.38	0	3,467	0.00%
2024/10/23	0	37.39	0	0.00	37.36	0	3,429	0.00%
2024/10/22	23.2	37.50	0	0.00	37.39	23.2	3,412	0.68%
2024/10/21	0.1	38.07	0	0.00	37.99	0.1	3,381	0.00%
2024/10/18	1.1	38.30	0	0.00	38.26	1.1	3,382	0.03%
2024/10/17	0	38.65	0	0.00	38.64	0	3,353	0.00%
2024/10/16	0	38.73	0	0.00	38.70	0	3,359	0.00%
2024/10/15	0	38.49	0	0.00	38.48	0	3,446	0.00%
2024/10/14	0.1	38.33	0	0.00	38.33	0.1	3,460	0.00%
2024/10/11	2.4	38.51	0	0.00	38.49	2.4	3,511	0.07%
2024/10/09	4	38.69	0	0.00	38.61	4	3,513	0.11%
2024/10/08	0.1	38.67	0	0.00	38.76	0.1	3,525	0.00%
2024/10/07	2	38.92	0	0.00	38.95	2	3,545	0.06%
2024/10/04	0.1	38.99	0	0.00	38.96	0.1	3,538	0.00%
2024/10/01	1	38.90	1	38.99	38.98	0	3,499	0.00%
2024/09/27	13.1	38.69	1	38.68	38.71	12.1	3,465	0.35%
2024/09/26	0.1	38.90	10.2	38.85	38.85	-10.1	3,477	-0.29%
2024/09/25	0	39.09	1	39.12	39.08	-1	3,488	-0.03%
2024/09/24	0	39.29	0	0.00	39.13	0	3,485	0.00%
2024/09/23	0	39.16	1	39.13	39.16	-1	3,492	-0.03%
2024/09/20	0	39.21	2	39.20	39.19	-2	3,441	-0.06%
2024/09/19	0.1	39.10	0	0.00	39.10	0.1	3,442	0.00%
2024/09/18	0	39.20	0	0.00	39.27	0	3,407	0.00%
2024/09/16	6	39.14	0	0.00	39.13	6	3,383	0.18%
2024/09/13	22	39.25	0	0.00	39.25	22	3,371	0.65%
2024/09/12	4	39.24	0	0.00	39.31	4	3,373	0.12%
2024/09/11	0.3	39.34	2	39.36	39.40	-1.7	3,347	-0.05%
2024/09/10	0	39.15	9.3	39.17	39.19	-9.3	3,355	-0.28%
2024/09/09	1	38.79	0	0.00	38.85	1	3,342	0.03%
2024/09/06	0.3	38.86	2	38.85	38.86	-1.7	3,357	-0.05%
2024/09/05	0	38.71	6.2	38.73	38.72	-6.2	3,331	-0.19%
2024/09/04	0	0.00	30	38.48	38.45	-30	3,347	-0.90%
2024/09/03	0	0.00	2	38.32	38.30	-2	3,353	-0.06%
2024/09/02	0	38.26	0	0.00	38.22	0	3,405	0.00%
2024/08/30	2	38.25	0	0.00	38.36	2	3,440	0.06%
2024/08/29	10	38.47	0	0.00	38.40	10	3,444	0.29%
2024/08/28	0	0.00	20	38.51	38.53	-20	3,468	-0.58%
2024/08/27	5	38.47	0	0.00	38.47	5	3,523	0.14%
2024/08/26	3	38.44	1	38.50	38.50	2	3,607	0.06%
2024/08/23	0	38.45	0	0.00	38.43	0	3,632	0.00%
2024/08/22	2	38.44	0	0.00	38.47	2	3,719	0.05%
2024/08/21	3	38.38	0	0.00	38.39	3	3,696	0.08%
2024/08/20	2	38.25	0	0.00	38.18	2	3,765	0.05%
2024/08/19	2	38.35	0	0.00	38.24	2	3,810	0.05%
2024/08/16	0	38.52	0	0.00	38.45	0	3,794	0.00%
2024/08/15	0.3	38.62	15	38.60	38.62	-14.7	3,810	-0.39%
2024/08/14	15.3	38.29	0	0.00	38.30	15.3	3,780	0.40%
2024/08/13	0	38.17	0	0.00	38.09	0	3,820	0.00%
2024/08/12	10	37.97	0	0.00	38.08	10	3,842	0.26%
2024/08/09	32	37.82	0	0.00	37.82	32	3,859	0.83%
2024/08/08	3.1	38.03	0	0.00	38.01	3.1	3,786	0.08%
2024/08/07	1	38.28	5	38.30	38.24	-4	3,733	-0.11%
2024/08/06	1.1	38.41	0.2	38.43	38.40	0.9	3,708	0.02%
2024/08/05	6	38.93	0	0.00	38.79	6	3,652	0.16%
2024/08/02	0	38.66	2.2	38.61	38.60	-2.2	3,658	-0.06%
2024/08/01	0.2	38.42	5	38.31	38.39	-4.8	3,684	-0.13%
2024/07/31	0	38.20	0	0.00	38.14	0	3,640	0.00%
2024/07/30	0	0.00	0.1	38.11	38.07	-0.1	3,666	0.00%
2024/07/29	21.1	37.99	0	0.00	38.04	21.1	3,702	0.57%
2024/07/26	0	37.76	0	0.00	37.75	0	3,782	0.00%
2024/07/23	0	37.98	0	37.98	37.97	0	3,885	0.00%
2024/07/22	0	38.00	1	38.00	38.08	-1	3,875	-0.03%
2024/07/19	0	38.02	2	38.00	38.00	-2	3,909	-0.05%
2024/07/18	6	37.97	0	0.00	37.99	6	3,911	0.15%
2024/07/17	0	38.08	0.1	38.07	38.03	-0.1	3,994	0.00%
2024/07/16	0	37.87	0	0.00	37.84	0	4,029	0.00%
2024/07/15	6.1	37.84	0	0.00	37.89	6.1	4,079	0.15%
2024/07/12	0	37.79	16	37.86	37.87	-16	4,046	-0.40%
2024/07/11	10	37.59	0	0.00	37.60	10	4,058	0.25%
2024/07/09	0	37.64	8	37.72	37.65	-8	4,021	-0.20%
2024/07/08	6.1	37.44	0	37.45	37.42	6	3,976	0.15%
2024/07/05	0	37.24	0	0.00	37.25	0	3,957	0.00%
2024/07/04	0	37.30	0	0.00	37.29	0	3,910	0.00%
2024/07/03	0.9	37.12	0	0.00	37.20	0.9	3,923	0.02%
2024/07/02	0	36.89	22	36.94	36.94	-22	3,959	-0.56%
2024/07/01	2	36.85	0	0.00	36.88	2	3,940	0.05%
2024/06/28	0	37.24	0	0.00	37.20	0	3,952	0.00%
2024/06/27	5	37.20	0	0.00	37.18	5	3,923	0.13%
2024/06/26	0	37.40	0	0.00	37.43	0	3,921	0.00%
2024/06/25	0	37.46	0	0.00	37.48	0	3,950	0.00%
2024/06/24	0	37.29	0	0.00	37.26	0	3,950	0.00%
2024/06/21	3	37.20	0	0.00	37.19	3	3,960	0.08%
2024/06/20	2	37.34	0	0.00	37.31	2	3,978	0.05%
2024/06/19	1	37.56	0	0.00	37.56	1	4,021	0.02%
2024/06/18	0	37.41	2	37.39	37.39	-2	4,042	-0.05%
2024/06/17	0	37.58	8	37.47	37.46	-8	4,038	-0.20%
2024/06/14	0	37.61	0	0.00	37.56	0	4,028	0.00%
2024/06/12	0	37.13	0.1	37.13	37.12	-0.1	4,022	0.00%
2024/06/11	0	37.03	0	37.06	36.98	0	4,005	0.00%
2024/06/07	0	37.41	0	0.00	37.37	0	3,984	0.00%
2024/06/06	0	37.46	0	0.00	37.46	0	3,945	0.00%
2024/06/05	0	37.47	1	37.48	37.40	-1	3,926	-0.03%
2024/06/04	0	0.00	15	37.25	37.26	-15	3,881	-0.39%
2024/06/03	0.1	36.86	0	0.00	36.94	0.1	3,850	0.00%
2024/05/31	0	36.80	0.1	36.80	36.80	-0.1	3,807	0.00%
2024/05/30	12	36.42	0	0.00	36.46	12	3,750	0.32%
2024/05/29	0	36.50	0	0.00	36.50	0	3,715	0.00%
2024/05/28	0	36.72	0	0.00	36.72	0	3,683	0.00%
2024/05/27	0	36.75	0.1	36.87	36.79	-0.1	3,684	0.00%
2024/05/24	6	36.77	0	0.00	36.78	6	3,672	0.16%
2024/05/23	5	36.91	10	36.90	36.90	-5	3,614	-0.14%
2024/05/22	0	37.00	0	0.00	36.93	0	3,590	0.00%
2024/05/20	3	36.89	0	0.00	36.86	3	3,546	0.08%
2024/05/17	0	36.98	0	0.00	36.95	0	3,550	0.00%
2024/05/16	8	37.12	1	37.15	37.11	7	3,520	0.20%
2024/05/15	1	36.73	0	0.00	36.74	1	3,535	0.03%
2024/05/14	0	36.77	0	0.00	36.74	0	3,590	0.00%
2024/05/13	0	36.77	0	0.00	36.76	0	3,606	0.00%
2024/05/10	0	36.89	0	0.00	36.86	0	3,650	0.00%
2024/05/09	2	36.64	25	36.67	36.67	-23	3,700	-0.62%
2024/05/08	0	36.90	0	0.00	36.84	0	3,685	0.00%
2024/05/07	0	36.70	26	36.78	36.80	-26	3,684	-0.71%
2024/05/06	0	36.44	0	0.00	36.48	0	3,645	0.00%
2024/05/02	2	36.24	1	36.25	36.27	1	3,541	0.03%
2024/04/30	0	36.25	1	36.25	36.29	-1	3,500	-0.03%
2024/04/29	1	36.18	0.1	36.20	36.14	0.9	3,399	0.03%
2024/04/26	15	35.85	0	0.00	35.87	15	3,311	0.45%
2024/04/25	7	35.99	0	0.00	35.98	7	3,278	0.21%
2024/04/24	1	36.09	0	0.00	36.13	1	3,249	0.03%
2024/04/23	0	36.17	3	36.09	36.18	-3	3,257	-0.09%
2024/04/22	0	35.91	0	0.00	35.96	0	3,268	0.00%
2024/04/19	0	0.00	0	36.24	36.08	0	3,276	0.00%
2024/04/18	11	35.88	0	0.00	35.85	11	3,202	0.34%
2024/04/17	2.1	35.85	0.3	35.89	35.87	1.8	3,229	0.05%
2024/04/16	12	36.12	4.5	36.14	36.14	7.5	3,218	0.23%
2024/04/15	2.1	36.26	0	0.00	36.27	2.1	3,246	0.06%
2024/04/12	21	36.26	0	0.00	36.28	21	3,274	0.64%
2024/04/11	16	36.32	1	36.36	36.41	15	3,304	0.45%
2024/04/10	0	36.79	0	0.00	36.78	0	3,297	0.00%
2024/04/09	10	36.66	0	0.00	36.65	10	3,330	0.30%
2024/04/08	13.3	36.49	10	36.46	36.47	3.3	3,359	0.10%
2024/04/03	6	36.62	0	0.00	36.61	6	3,334	0.18%
2024/04/02	5	36.88	3	36.89	36.84	2	3,355	0.06%
2024/04/01	0	37.16	1	37.21	37.21	-1	3,369	-0.03%
2024/03/29	10	37.20	1	37.17	37.17	9	3,423	0.26%
2024/03/28	0	37.11	3	37.10	37.08	-3	3,434	-0.09%
2024/03/27	3	36.97	0	0.00	36.98	3	3,480	0.09%
2024/03/26	0	36.92	3	37.03	37.01	-3	3,474	-0.09%
2024/03/25	0	37.03	0	0.00	37.09	0	3,479	0.00%
2024/03/22	0.1	37.06	15	36.89	37.07	-14.9	3,520	-0.42%
2024/03/21	28	36.72	0	0.00	36.71	28	3,517	0.80%
2024/03/20	3	36.73	0	0.00	36.73	3	3,506	0.09%
2024/03/19	0	36.52	2.1	36.57	36.57	-2.1	3,566	-0.06%
2024/03/18	6.1	36.46	0	0.00	36.46	6.1	3,566	0.17%
2024/03/15	3.1	36.63	1	36.64	36.65	2.1	3,564	0.06%
2024/03/14	0.2	36.83	3.1	36.82	36.79	-2.9	3,574	-0.08%
2024/03/13	0	36.88	0	0.00	36.87	0	3,612	0.00%
2024/03/12	40	36.97	4	36.98	36.97	36	3,649	0.99%
2024/03/11	0	37.03	0	0.00	37.03	0	3,688	0.00%
2024/03/08	0.4	36.95	10	36.93	36.97	-9.6	3,712	-0.26%
2024/03/07	15	36.88	1	36.86	36.87	14	3,732	0.38%
2024/03/06	0.1	36.68	0	0.00	36.71	0.1	3,752	0.00%
2024/03/05	0	36.44	20	36.42	36.49	-20	3,803	-0.53%
2024/03/04	2.4	36.44	0	36.41	36.40	2.4	3,812	0.06%
2024/03/01	1	36.28	0	0.00	36.29	1	3,826	0.03%
2024/02/29	2	36.40	0	0.00	36.38	2	3,836	0.05%
2024/02/27	0	36.46	0	0.00	36.49	0	3,795	0.00%
2024/02/26	1	36.79	14	36.81	36.80	-13	3,806	-0.34%
2024/02/23	1	36.52	0	0.00	36.52	1	3,793	0.03%
2024/02/22	14	36.38	23	36.37	36.38	-9	3,918	-0.23%
2024/02/21	5.1	36.34	0	0.00	36.35	5.1	3,959	0.13%
2024/02/20	5.2	36.09	0	0.00	36.15	5.2	3,963	0.13%
2024/02/19	19.1	36.08	1	36.11	36.12	18.1	3,978	0.45%
2024/02/16	3.1	36.10	0	0.00	36.10	3.1	4,018	0.08%
2024/02/15	0.1	36.29	0	0.00	36.32	0.1	3,986	0.00%
2024/02/05	19	36.96	0	0.00	36.94	19	3,903	0.49%
2024/02/02	1.1	37.17	10.2	37.15	37.18	-9.1	3,902	-0.23%
2024/02/01	0	0.00	2	37.22	37.26	-2	3,873	-0.05%
2024/01/31	0.3	37.08	0	0.00	37.09	0.3	3,908	0.01%
2024/01/30	0	0.00	12	36.82	36.91	-12	3,939	-0.30%
2024/01/29	0	36.80	0	0.00	36.81	0	3,942	0.00%
2024/01/26	0	0.00	10	36.93	36.92	-10	3,946	-0.25%
2024/01/24	0.2	36.70	15	36.70	36.73	-14.8	4,032	-0.37%
2024/01/22	8	36.74	0	0.00	36.77	8	4,007	0.20%
2024/01/19	1	36.63	7	36.63	36.60	-6	4,015	-0.15%
2024/01/18	0	0.00	2	36.90	36.91	-2	4,023	-0.05%
2024/01/17	2	36.86	0	0.00	36.87	2	4,029	0.05%
2024/01/16	0	0.00	20	37.11	37.23	-20	3,995	-0.50%
2024/01/15	13	37.19	1	37.23	37.23	12	3,940	0.30%
2024/01/12	10	36.83	2	36.79	36.83	8	3,974	0.20%
2024/01/11	0	0.00	1	36.55	36.52	-1	3,993	-0.03%
2024/01/10	0	0.00	2	36.34	36.33	-2	3,979	-0.05%
2024/01/09	1	35.91	0	0.00	36.07	1	3,967	0.03%
2024/01/08	6.1	35.65	3	35.63	35.61	3.1	3,914	0.08%
2024/01/05	10.1	35.93	47	35.91	35.88	-36.9	3,913	-0.94%
2024/01/04	20	36.32	0	0.00	36.27	20	3,894	0.51%
2024/01/03	5	36.42	0	0.00	36.39	5	3,962	0.13%
2024/01/02	16	36.43	1	36.47	36.53	15	3,950	0.38%
2023/12/29	6	36.71	1	36.72	36.74	5	3,969	0.13%
2023/12/28	6	36.80	11.1	36.84	36.76	-5.1	4,047	-0.13%
2023/12/27	7	36.75	10	36.73	36.77	-3	4,046	-0.07%
2023/12/26	10	36.88	5	36.81	36.80	5	4,098	0.12%
2023/12/25	10	36.89	2	36.81	36.81	8	4,096	0.20%
2023/12/22	7.1	37.10	1	37.05	37.03	6.1	4,085	0.15%
2023/12/21	4	37.41	0	0.00	37.42	4	4,074	0.10%
2023/12/20	2	37.41	33	37.42	37.42	-31	4,083	-0.76%
2023/12/19	6	37.44	0	0.00	37.42	6	4,208	0.14%
2023/12/18	10	37.59	30	37.56	37.59	-20	4,153	-0.48%
2023/12/15	16	37.57	2	37.51	37.57	14	4,122	0.34%
2023/12/14	12	37.15	0	0.00	37.13	12	4,079	0.29%
2023/12/13	10	36.52	0	0.00	36.51	10	4,075	0.25%
2023/12/12	0	0.00	2	36.17	36.29	-2	4,066	-0.05%
2023/12/11	0.1	36.23	21	36.20	36.23	-20.9	4,082	-0.51%
2023/12/08	2	36.22	12	36.19	36.23	-10	4,054	-0.25%
2023/12/07	2	36.44	3	36.46	36.32	-1	4,002	-0.03%
2023/12/06	1	36.14	2	36.16	36.11	-1	4,017	-0.02%
2023/12/05	0	0.00	0.3	35.70	35.76	-0.3	4,008	-0.01%
2023/12/04	0	0.00	0.7	35.53	35.53	-0.7	4,000	-0.02%
2023/12/01	3	35.16	0	0.00	35.23	3	3,972	0.08%
2023/11/30	0	0.00	0	35.22	35.16	0	3,958	0.00%
2023/11/27	1	34.70	10	34.70	34.71	-9	3,903	-0.23%
2023/11/23	0	0.00	2.1	35.06	35.03	-2.1	3,889	-0.05%
2023/11/21	1	34.70	10	34.73	34.76	-9	3,858	-0.23%
2023/11/17	0	0.00	8	34.73	34.66	-8	3,743	-0.21%
2023/11/16	1	34.62	0	0.00	34.62	1	3,743	0.03%
2023/11/15	10	35.03	0.5	35.03	35.01	9.5	3,754	0.25%
2023/11/13	4.2	34.31	0	0.00	34.29	4.2	3,823	0.11%
2023/11/10	1	34.26	0	0.00	34.29	1	3,863	0.03%
2023/11/09	1	34.67	0	0.00	34.66	1	3,877	0.03%
2023/11/08	0	0.00	1	34.20	34.25	-1	3,890	-0.03%
2023/11/07	0.2	33.92	0	0.00	33.92	0.2	3,904	0.01%
2023/11/06	42.1	33.92	5	33.92	33.91	37.1	3,875	0.96%
2023/11/03	0.5	33.87	2	33.88	33.87	-1.5	3,863	-0.04%
2023/10/31	1	32.76	0	0.00	32.85	1	3,990	0.03%
2023/10/30	1	32.83	0	0.00	32.84	1	4,053	0.02%
2023/10/24	0	0.00	1	32.68	32.71	-1	4,202	-0.02%
2023/10/23	2.2	32.20	0	0.00	32.17	2.2	4,251	0.05%
2023/10/20	3	32.42	0	0.00	32.43	3	4,241	0.07%
2023/10/19	9	32.65	0	0.00	32.61	9	4,207	0.21%
2023/10/18	4	33.23	0	0.00	33.20	4	4,165	0.10%
2023/10/17	5.5	33.49	0	0.00	33.39	5.5	4,178	0.13%
2023/10/16	1	33.68	0	0.00	33.69	1	4,174	0.02%
2023/10/13	0	0.00	2	33.51	33.56	-2	4,181	-0.05%
2023/10/12	4	33.88	0	0.00	33.90	4	4,187	0.10%
2023/10/11	2	33.36	0	0.00	33.43	2	4,176	0.05%
2023/10/06	5	33.06	10	33.05	33.01	-5	4,158	-0.12%
2023/10/05	0.8	33.23	1	33.26	33.23	-0.2	4,181	0.00%
2023/10/04	18	33.00	0	0.00	32.98	18	4,147	0.43%
2023/10/03	1	33.68	0	0.00	33.70	1	4,070	0.02%
2023/10/02	4.2	33.93	0	0.00	33.95	4.2	4,043	0.10%
2023/09/28	2.1	34.15	0	0.00	34.19	2.1	3,995	0.05%
2023/09/27	1	34.48	0	0.00	34.47	1	3,950	0.03%
2023/09/26	3.1	34.45	0	0.00	34.50	3.1	3,929	0.08%
2023/09/25	2.1	34.80	0	0.00	34.80	2.1	3,911	0.05%
2023/09/22	40.2	34.66	0	0.00	34.65	40.2	3,905	1.03%
2023/09/21	1	35.05	0	0.00	35.11	1	3,806	0.03%
2023/09/20	34	35.10	0	0.00	35.12	34	3,786	0.90%
2023/09/18	3	35.05	0	0.00	35.03	3	3,793	0.08%
2023/09/15	1	35.32	0	0.00	35.39	1	3,780	0.03%
2023/09/14	12	35.44	0	0.00	35.41	12	3,801	0.32%
2023/09/13	6	35.40	0	0.00	35.36	6	3,785	0.16%
2023/09/12	3	35.41	1	35.41	35.41	2	3,827	0.05%
2023/09/11	12.1	35.46	0	0.00	35.37	12.1	3,874	0.31%
2023/09/08	0	0.00	5	35.55	35.57	-5	3,865	-0.13%
2023/09/07	3.1	35.23	0	0.00	35.24	3.1	3,834	0.08%
2023/09/06	3.1	35.26	0	0.00	35.31	3.1	3,818	0.08%
2023/09/04	5	35.53	0	0.00	35.54	5	3,890	0.13%
2023/09/01	0	0.00	2	35.89	35.90	-2	3,875	-0.05%
2023/08/31	0	0.00	40	35.85	35.92	-40	3,867	-1.03%
2023/08/30	0	0.00	2	35.82	35.84	-2	3,896	-0.05%
2023/08/24	0	0.00	15.2	35.44	35.34	-15.2	3,891	-0.39%
2023/08/23	0	0.00	0.3	35.19	35.01	-0.3	3,886	-0.01%
2023/08/22	31.1	34.70	0.1	34.76	34.74	31	3,918	0.79%
2023/08/21	4.1	34.98	0.2	34.96	34.90	3.9	3,934	0.10%
2023/08/18	3.1	34.98	0.4	35.02	35.04	2.7	3,909	0.07%
2023/08/17	8.4	35.09	0.2	35.12	35.05	8.2	3,884	0.21%
2023/08/16	9.3	35.41	0	0.00	35.39	9.3	3,857	0.24%
2023/08/15	15.1	35.76	2	35.76	35.74	13.1	3,858	0.34%
2023/08/14	25.1	35.80	1	35.81	35.79	24.1	3,855	0.62%
2023/08/11	10.8	35.83	0	0.00	35.79	10.8	3,883	0.28%
2023/08/10	8.1	36.07	0.2	36.15	36.07	7.9	3,840	0.21%
2023/08/09	0	0.00	0.5	36.15	36.16	-0.5	3,841	-0.01%
2023/08/08	0	0.00	2	35.92	36.00	-2	3,817	-0.05%
2023/08/07	15	35.90	0	0.00	35.92	15	3,856	0.39%
2023/08/04	16.2	35.57	0	0.00	35.58	16.2	3,894	0.42%
2023/08/02	3.5	36.32	0	0.00	36.28	3.5	3,771	0.09%
2023/08/01	1.5	36.56	0.1	36.53	36.58	1.5	3,711	0.04%
2023/07/31	0	36.25	0.2	36.26	36.23	-0.2	3,777	-0.01%
2023/07/28	2.2	35.97	1	36.03	36.06	1.2	3,783	0.03%
2023/07/26	1	36.24	0	0.00	36.20	1	3,804	0.03%
2023/07/25	0	0.00	35	36.26	36.25	-35	3,808	-0.92%
2023/07/24	13.1	36.21	35.3	36.21	36.20	-22.2	3,813	-0.58%
2023/07/21	0.1	35.94	0.2	35.97	35.98	-0.1	3,791	0.00%
2023/07/20	0.1	36.06	0.1	36.08	36.05	0	3,824	0.00%
2023/07/19	0.1	35.95	3.2	35.91	35.90	-3.1	3,798	-0.08%
2023/07/18	8	35.64	0.2	35.65	35.65	7.8	3,783	0.21%
2023/07/17	5	35.78	0	0.00	35.77	5	3,808	0.13%
2023/07/13	1	35.77	0.3	35.65	35.63	0.7	3,844	0.02%
2023/07/12	6	35.50	0	0.00	35.50	6	3,834	0.16%
2023/07/10	5	35.22	0.1	35.24	35.26	4.9	3,847	0.13%
2023/07/07	3	35.40	0.2	35.41	35.40	2.8	3,841	0.07%
2023/07/06	8	35.72	0	0.00	35.73	8	3,843	0.21%
2023/07/05	1	36.05	30	36.02	36.02	-29	3,870	-0.75%
2023/07/03	0	0.00	3	35.96	35.95	-3	3,962	-0.08%
2023/06/30	1	35.70	0	0.00	35.67	1	3,937	0.03%
2023/06/21	2	35.77	4	35.77	35.75	-2	4,093	-0.05%
2023/06/20	100	35.32	7	35.22	35.37	93	4,068	2.29%
2023/06/19	1	35.37	10	35.38	35.37	-9	4,069	-0.22%
2023/06/14	3	34.95	0	0.00	34.95	3	4,161	0.07%
2023/06/12	2	34.97	0	0.00	35.01	2	4,271	0.05%
2023/06/08	5	34.85	5	34.84	34.86	0	4,400	0.00%
2023/06/07	0	0.00	11	35.29	35.29	-11	4,390	-0.25%
2023/06/06	0.1	35.10	0	0.00	35.08	0.1	4,380	0.00%
2023/06/02	0	0.00	1	35.17	35.19	-1	4,419	-0.02%
2023/05/31	1	34.91	0	0.00	35.01	1	4,548	0.02%
2023/05/29	2	34.54	0.1	34.65	34.52	1.9	4,658	0.04%
2023/05/26	2.3	34.41	0	0.00	34.44	2.3	4,648	0.05%
2023/05/25	3.1	34.56	0	0.00	34.55	3.1	4,654	0.07%
2023/05/24	1	34.74	0	0.00	34.76	1	4,659	0.02%
2023/05/23	8.1	34.55	0	0.00	34.55	8.1	4,646	0.17%
2023/05/22	4.1	34.60	0	0.00	34.61	4.1	4,627	0.09%
2023/05/19	9	34.73	0	0.00	34.73	9	4,635	0.19%
2023/05/18	0.3	34.94	0	0.00	34.93	0.3	4,621	0.01%
2023/05/17	2.4	34.98	0	0.00	35.00	2.4	4,603	0.05%
2023/05/16	16	35.22	0	0.00	35.22	16	4,558	0.35%
2023/05/15	6	35.43	10	35.45	35.41	-4	4,568	-0.09%
2023/05/12	0	0.00	9	35.63	35.65	-9	4,589	-0.20%
2023/05/11	3	35.35	10	35.30	35.33	-7	4,597	-0.15%
2023/05/10	14.1	35.10	0	0.00	35.12	14.1	4,567	0.31%
2023/05/09	11.2	35.13	0	0.00	35.14	11.2	4,532	0.25%
2023/05/08	0.1	35.44	0	0.00	35.46	0.1	4,519	0.00%
2023/05/05	4.1	35.54	0	0.00	35.48	4.1	4,501	0.09%
2023/05/04	0	0.00	50	35.81	35.82	-50	4,429	-1.13%
2023/05/03	4	35.80	0	0.00	35.79	4	4,399	0.09%
2023/05/02	3	35.70	0	0.00	35.66	3	4,380	0.07%
2023/04/28	13	35.80	10	35.90	35.90	3	4,304	0.07%
2023/04/27	1	35.98	0	0.00	35.93	1	4,299	0.02%
2023/04/26	1.2	36.15	7	36.18	36.17	-5.9	4,316	-0.14%
2023/04/25	0.1	35.93	0	0.00	36.00	0.1	4,325	0.00%
2023/04/21	5.1	35.71	0	0.00	35.72	5.1	4,339	0.12%
2023/04/20	0	0.00	0.5	35.82	35.80	-0.5	4,361	-0.01%
2023/04/19	1	35.74	0	0.00	35.75	1	4,385	0.02%
2023/04/18	6	35.54	0	0.00	35.53	6	4,362	0.14%
2023/04/17	3	35.76	0	0.00	35.76	3	4,370	0.07%
2023/04/14	2	35.76	2	35.76	35.79	0	4,357	0.00%
2023/04/13	2	35.88	0	0.00	35.88	2	4,339	0.05%
2023/04/12	1	35.89	0	0.00	35.89	1	4,327	0.02%
2023/04/10	4.6	35.89	3	35.86	35.88	1.6	4,320	0.04%
2023/04/07	2	36.19	0	0.00	36.08	2	4,273	0.05%
2023/04/06	0	0.00	2	35.97	36.18	-2	4,235	-0.05%
2023/03/31	2	35.21	0	0.00	35.26	2	4,164	0.05%
2023/03/30	2	35.05	0	0.00	35.07	2	4,147	0.05%
2023/03/29	5.1	34.81	0	0.00	34.90	5.1	4,094	0.12%
2023/03/28	29	34.97	132	34.97	34.97	-103	4,087	-2.52%	大賣/鉅額交易
2023/03/27	62	35.40	0	0.00	35.37	62	4,025	1.54%
2023/03/23	1.2	35.48	0	0.00	35.48	1.2	3,949	0.03%
2023/03/22	0	0.00	5	35.37	35.39	-5	3,921	-0.13%
2023/03/20	0	0.00	1	35.14	35.12	-1	3,858	-0.03%
2023/03/16	1	35.17	0	0.00	35.14	1	3,675	0.03%
2023/03/15	9	34.96	0	0.00	34.96	9	3,574	0.25%
2023/03/14	9.1	35.12	9	35.12	35.07	0.1	3,513	0.00%
2023/03/13	6	35.36	2	35.36	35.32	4	3,442	0.12%
2023/03/09	2	35.17	0	0.00	35.16	2	3,306	0.06%
2023/03/08	6	35.21	2	35.26	35.22	4	3,285	0.12%
2023/03/07	0	0.00	1	35.20	35.24	-1	3,265	-0.03%
2023/03/06	7.2	35.18	0	0.00	35.21	7.2	3,233	0.22%
2023/03/03	9	34.53	0	0.00	34.60	9	3,170	0.28%
2023/03/02	9	34.57	0	0.00	34.60	9	3,097	0.29%
2023/03/01	11.4	34.88	0	0.00	34.86	11.4	3,008	0.38%
2023/02/24	1	35.01	0	0.00	35.07	1	2,939	0.03%
2023/02/23	12.1	34.78	0	0.00	34.72	12.1	2,900	0.42%
2023/02/22	38.1	34.83	2	34.82	34.83	36.1	2,836	1.27%
2023/02/21	2	35.19	0	0.00	35.20	2	2,774	0.07%
2023/02/17	6.1	35.20	0	0.00	35.14	6.1	2,739	0.22%
2023/02/16	9.6	35.58	0	0.00	35.60	9.6	2,681	0.36%
2023/02/15	6	36.00	0	0.00	36.02	6	2,656	0.23%
2023/02/14	4	35.92	0	0.00	35.95	4	2,632	0.15%
2023/02/13	10.1	35.77	0	0.00	35.77	10.1	2,624	0.38%
2023/02/10	3.1	36.12	0	0.00	36.12	3.1	2,556	0.12%
2023/02/09	7	36.43	0	0.00	36.43	7	2,503	0.28%
2023/02/08	0	0.00	2	36.37	36.42	-2	2,486	-0.08%
2023/02/06	9	36.56	0	0.00	36.61	9	2,411	0.37%
2023/02/03	1	36.91	0	0.00	36.88	1	2,362	0.04%
2023/02/02	40	36.57	0	0.00	36.55	40	2,341	1.71%
2023/02/01	3	36.45	0	0.00	36.45	3	2,300	0.13%
2023/01/31	10	36.32	0	0.00	36.31	10	2,285	0.44%
2023/01/30	3	36.49	0	0.00	36.49	3	2,257	0.13%
2023/01/17	11	36.13	0	0.00	36.15	11	2,183	0.50%
2023/01/16	1	36.30	0	0.00	36.35	1	2,133	0.05%
2023/01/13	1	36.26	0	0.00	36.27	1	2,062	0.05%
2023/01/11	2	35.31	0	0.00	35.38	2	1,974	0.10%
2023/01/09	2	35.31	0	0.00	35.32	2	1,869	0.11%
2023/01/06	2	34.98	0	0.00	34.97	2	1,802	0.11%
2023/01/05	2	34.97	0	0.00	34.96	2	1,775	0.11%
2023/01/03	3	34.64	0	0.00	34.63	3	1,669	0.18%
2022/12/30	3	34.73	0	0.00	34.73	3	1,617	0.19%
2022/12/29	6.5	34.60	0	0.00	34.58	6.5	1,592	0.41%
2022/12/28	5	34.71	0	0.00	34.67	5	1,572	0.32%
2022/12/27	4	35.23	0	0.00	35.20	4	1,530	0.26%
2022/12/21	3	35.18	1	35.20	35.19	2	1,495	0.13%
2022/12/20	8	35.63	0	0.00	35.49	8	1,456	0.55%
2022/12/16	6	36.52	0	0.00	36.52	6	1,394	0.43%
2022/12/12	4	36.35	0	0.00	36.43	4	1,329	0.30%
2022/12/09	2	36.89	0	0.00	36.94	2	1,302	0.15%
2022/12/08	8	36.72	0	0.00	36.74	8	1,281	0.62%
2022/12/06	2	36.02	0	0.00	36.06	2	1,248	0.16%
2022/12/05	2	36.03	0	0.00	36.07	2	1,233	0.16%
2022/12/02	2	35.88	0	0.00	35.84	2	1,209	0.17%
2022/12/01	0.1	35.54	0	0.00	35.47	0.1	1,202	0.01%
2022/11/30	3	35.40	0	0.00	35.39	3	1,178	0.25%
2022/11/29	6	35.83	1	35.66	35.67	5	1,158	0.43%
2022/11/28	30	36.09	0	0.00	36.15	30	1,113	2.70%
2022/11/23	1	35.60	0	0.00	35.67	1	1,070	0.09%
2022/11/17	1	35.00	1	35.01	35.01	0	1,025	0.00%
2022/11/16	11	34.46	0	0.00	34.42	11	1,025	1.07%
2022/11/15	9	34.02	0	0.00	34.14	9	1,018	0.88%
2022/11/14	2	34.08	0	0.00	34.00	2	1,007	0.20%
2022/11/08	2	33.68	0	0.00	33.68	2	920	0.22%
2022/10/28	1	33.88	0	0.00	33.82	1	872	0.11%
2022/10/24	5	32.67	0	0.00	32.85	5	859	0.58%
2022/10/21	1	32.67	0	0.00	32.66	1	857	0.12%
2022/10/19	3	33.51	0	0.00	33.31	3	848	0.35%
2022/10/18	2	33.37	0	0.00	33.54	2	840	0.24%
2022/10/11	1	34.15	0	0.00	33.92	1	820	0.12%
2022/09/01	0.1	36.55	0	0.00	36.44	0.1	761	0.01%
2022/06/16	3	35.72	0	0.00	35.85	3	719	0.42%
2022/02/24	0.1	39.80	0	0.00	39.97	0.1	262	0.04%
2022/02/10	0.1	41.50	0	0.00	41.47	0.1	254	0.04%
2021/11/23	1	44.45	0	0.00	44.43	1	231	0.43%
2021/11/22	0	0.00	1	44.81	44.82	-1	230	-0.43%
2021/11/17	1	44.15	0	0.00	44.14	1	229	0.44%
2021/11/16	1	44.35	0	0.00	44.44	1	229	0.44%
2021/11/08	0	0.00	10	45.49	45.58	-10	227	-4.40%
2021/10/20	1	44.30	0	0.00	44.26	1	221	0.45%
2021/09/10	0	0.00	1	45.26	45.26	-1	235	-0.43%
2021/09/01	1	45.29	1	45.29	45.32	0	238	0.00%
2021/08/13	1	45.11	0	0.00	45.12	1	239	0.42%
2021/08/03	0	0.00	4	45.98	46.00	-4	240	-1.66%
2021/07/26	0	0.00	1	45.92	45.92	-1	241	-0.41%
2021/07/12	0	0.00	15	45.52	45.57	-15	248	-6.03%
2021/07/08	2	45.89	0	0.00	45.90	2	249	0.80%
2021/07/07	9	45.61	0	0.00	45.51	9	250	3.59%
2021/07/06	5	45.16	0	0.00	45.16	5	249	2.01%
2021/07/05	10	45.22	0	0.00	45.20	10	248	4.02%
2021/07/02	2	45.06	0	0.00	45.15	2	248	0.80%
2021/06/25	0	0.00	3	44.70	44.68	-3	250	-1.20%
2021/06/22	0	0.00	8	44.94	44.75	-8	249	-3.20%
2021/06/21	0	0.00	7	45.12	45.43	-7	248	-2.82%
2021/06/15	4	43.98	0	0.00	43.95	4	248	1.61%
2021/06/08	3	43.47	0	0.00	43.47	3	243	1.23%
2021/06/04	5	43.20	0	0.00	43.15	5	243	2.06%
2021/06/03	1	43.30	0	0.00	43.30	1	242	0.41%
2021/06/01	2	43.07	0	0.00	43.14	2	243	0.82%
2021/05/31	2	43.38	0	0.00	43.30	2	245	0.82%
2021/04/12	1	44.51	0	0.00	44.49	1	248	0.40%
2021/02/17	0	0.00	2	45.41	45.41	-2	242	-0.83%
2021/02/05	0	0.00	5	46.01	46.09	-5	241	-2.07%
2020/09/24	0	0.00	1	48.50	48.53	-1	240	-0.42%
2020/08/19	0	0.00	1	49.73	49.76	-1	276	-0.36%
2020/07/31	0	0.00	1	50.90	51.05	-1	368	-0.27%
2020/07/27	10	50.95	0	0.00	50.95	10	388	2.57%
2020/07/24	2	51.25	0	0.00	51.25	2	393	0.51%
2020/06/10	1	48.29	0	0.00	48.30	1	511	0.20%
2020/06/09	0	0.00	4	48.55	48.59	-4	511	-0.78%
2020/06/08	0	0.00	1	48.10	48.07	-1	521	-0.19%
2020/06/05	4	47.53	0	0.00	47.53	4	523	0.76%
2020/06/04	1	47.94	0	0.00	47.93	1	524	0.19%
2020/05/27	1	47.47	0	0.00	47.47	1	549	0.18%
2020/05/22	5	47.72	0	0.00	47.74	5	557	0.90%
2020/05/20	1	46.99	0	0.00	47.01	1	565	0.18%
2020/05/18	0	0.00	10	46.61	46.67	-10	567	-1.76%
2020/05/15	10	46.32	0	0.00	46.31	10	569	1.76%
2020/02/25	0	0.00	1	50.00	50.15	-1	384	-0.26%
2020/02/20	0	0.00	1	49.96	49.86	-1	353	-0.28%
2020/02/13	5	48.86	0	0.00	48.91	5	313	1.59%
2020/02/10	2	49.13	0	0.00	49.12	2	287	0.70%
2019/12/31	1	47.38	0	0.00	47.36	1	243	0.41%