國泰全球品牌50 (00916)-國泰-高雄券商分點個股進出 - HiStock嗨投資理財社群

聰明快樂學投資

台股 » 個股 » 國泰全球品牌50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰全球品牌50

(00916)

可現股當沖

股價
21.13
漲跌
▼0.05
漲幅
-0.24%
成交量
187張
產業
上市0.00%
28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

國泰全球品牌50 (00916)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/30	1	21.13	0	0.00	21.13	1	440	0.23%
2024/04/29	0	21.21	0	0.00	21.18	0	442	0.00%
2024/04/26	0	21.19	0	0.00	21.18	0	450	0.00%
2024/04/25	2	20.86	0	20.92	20.84	2	452	0.45%
2024/04/24	0.3	21.20	10.8	21.15	21.17	-10.6	452	-2.34%
2024/04/22	4.2	20.74	51.2	20.70	20.76	-47	457	-10.27%
2024/04/19	2.3	20.59	22	20.60	20.65	-19.7	461	-4.27%
2024/04/18	0.1	20.92	2.6	20.90	20.91	-2.6	455	-0.56%
2024/04/17	1	21.04	0.4	21.05	21.03	0.6	457	0.14%
2024/04/16	2.1	21.04	0.1	21.04	21.05	2	457	0.43%
2024/04/15	2.1	21.38	0.1	21.37	21.40	2	454	0.45%
2024/04/11	0.1	21.31	0	0.00	21.29	0.1	465	0.02%
2024/04/10	5.2	21.37	0.2	21.39	21.37	5	471	1.07%
2024/04/09	1	21.33	0	0.00	21.34	1	474	0.21%
2024/04/08	0.1	21.31	52.9	21.28	21.29	-52.8	475	-11.09%
2024/04/03	0	21.27	0	0.00	21.21	0	483	0.01%
2024/04/02	0	21.37	1.1	21.35	21.34	-1	488	-0.21%
2024/04/01	0.1	21.39	1	21.32	21.37	-0.9	493	-0.17%
2024/03/29	0.3	21.34	0	0.00	21.30	0.3	495	0.07%
2024/03/28	0	21.37	0.4	21.40	21.36	-0.4	491	-0.07%
2024/03/27	2.3	21.29	0	0.00	21.32	2.3	490	0.47%
2024/03/26	2	21.26	11.1	21.24	21.25	-9.1	491	-1.84%
2024/03/25	4.2	21.30	0.2	21.39	21.29	4	490	0.82%
2024/03/22	5.2	21.44	0.4	21.44	21.44	4.8	486	0.98%
2024/03/21	0	0.00	2	21.38	21.47	-2	483	-0.41%
2024/03/20	0	0.00	7.9	21.08	21.09	-7.9	475	-1.66%
2024/03/19	0	0.00	2	20.88	20.93	-2	475	-0.42%
2024/03/18	0.3	20.80	0.4	20.75	20.73	-0.1	474	-0.02%
2024/03/15	9	20.90	0.7	20.91	20.89	8.3	469	1.77%
2024/03/14	3	20.76	3.7	20.76	20.76	-0.7	469	-0.15%
2024/03/13	0.4	20.80	1.2	20.76	20.76	-0.7	458	-0.16%
2024/03/12	3.9	20.63	2	20.64	20.61	1.9	455	0.42%
2024/03/11	0.1	20.57	0.1	20.55	20.47	0	442	0.00%
2024/03/08	2.6	20.52	1	20.55	20.53	1.6	441	0.37%
2024/03/07	0.6	20.41	1	20.36	20.41	-0.4	430	-0.09%
2024/03/06	2.8	20.50	1	20.48	20.49	1.8	414	0.42%
2024/03/05	1.1	20.75	1	20.76	20.74	0.1	412	0.02%
2024/03/04	0.1	20.91	0.2	20.92	20.90	-0.1	408	-0.02%
2024/03/01	0	0.00	0.9	20.84	20.90	-0.9	407	-0.23%
2024/02/29	0.1	20.78	0.3	20.78	20.77	-0.2	411	-0.04%
2024/02/27	0	20.66	10.6	20.71	20.69	-10.6	405	-2.61%
2024/02/26	1.3	20.75	0	0.00	20.75	1.3	402	0.32%
2024/02/23	1	20.78	0	0.00	20.78	1	403	0.25%
2024/02/22	0.1	20.57	5	20.52	20.57	-5	407	-1.22%
2024/02/21	1	20.37	27	20.38	20.36	-26	406	-6.40%
2024/02/20	0.2	20.48	1	20.40	20.40	-0.8	414	-0.19%
2024/02/19	0.3	20.44	0	0.00	20.45	0.3	413	0.08%
2024/02/16	3	20.50	19.2	20.52	20.52	-16.2	415	-3.90%
2024/02/15	2.2	20.41	6.5	20.44	20.48	-4.3	418	-1.03%
2024/02/05	13.1	20.38	2.6	20.38	20.39	10.6	411	2.56%
2024/02/02	2	20.13	0.6	20.11	20.14	1.4	408	0.34%
2024/02/01	24.9	19.82	0	0.00	19.84	24.9	415	5.99%
2024/01/31	0	19.99	2.6	19.99	19.99	-2.6	417	-0.62%
2024/01/30	0	20.09	0	0.00	20.10	0	424	0.00%
2024/01/26	0	19.85	0	0.00	19.85	0	422	0.01%
2024/01/25	0	19.85	5	19.86	19.87	-5	427	-1.17%
2024/01/23	0	19.76	0	0.00	19.79	0	429	0.00%
2024/01/22	0.2	19.73	0.1	19.79	19.78	0	429	0.01%
2024/01/19	0.2	19.53	1.4	19.57	19.60	-1.3	420	-0.30%
2024/01/18	0.1	19.39	1.7	19.43	19.42	-1.5	424	-0.36%
2024/01/17	0.1	19.42	0	0.00	19.46	0.1	420	0.03%
2024/01/16	0.1	19.44	0	0.00	19.49	0.1	419	0.03%
2024/01/15	1.2	19.48	1.4	19.47	19.49	-0.2	424	-0.06%
2024/01/12	0	19.36	0	0.00	19.35	0	419	0.01%
2024/01/11	0	0.00	1.2	19.41	19.40	-1.2	421	-0.28%
2024/01/09	1.2	19.12	0.2	19.11	19.12	1	424	0.23%
2024/01/08	5.1	18.95	0	0.00	18.88	5.1	423	1.20%
2024/01/05	5.3	18.95	0	0.00	18.92	5.3	418	1.27%
2024/01/04	5.2	19.01	0.9	19.06	18.99	4.3	412	1.04%
2024/01/03	1.4	19.05	0	0.00	19.06	1.4	408	0.34%
2024/01/02	1.2	19.21	1.1	19.14	19.22	0.1	407	0.03%
2023/12/29	2	19.23	0	0.00	19.26	2	411	0.49%
2023/12/28	0.6	19.27	0	0.00	19.23	0.6	415	0.15%
2023/12/27	1.6	19.34	0	0.00	19.35	1.6	412	0.38%
2023/12/26	0.7	19.43	0	0.00	19.40	0.7	410	0.18%
2023/12/21	0.3	19.43	9.1	19.41	19.42	-8.8	428	-2.06%
2023/12/19	1.2	19.44	0.6	19.42	19.49	0.6	435	0.14%
2023/12/18	0	19.39	4.2	19.36	19.38	-4.2	431	-0.97%
2023/12/15	10.2	19.27	0	0.00	19.26	10.2	430	2.37%
2023/12/14	2	19.36	0.3	19.37	19.34	1.7	431	0.40%
2023/12/13	1	19.26	1.1	19.27	19.27	-0.1	440	-0.03%
2023/12/12	5.3	19.11	2	19.11	19.12	3.3	446	0.74%
2023/12/11	2.2	19.17	7.9	19.13	19.16	-5.7	449	-1.28%
2023/12/08	0	0.00	21.7	19.01	19.02	-21.7	452	-4.79%
2023/12/07	2	18.98	0	0.00	18.97	2	454	0.44%
2023/12/06	0	19.10	0.1	19.11	19.11	-0.1	460	-0.02%
2023/12/05	3.2	18.88	0	0.00	18.90	3.2	456	0.70%
2023/12/04	0.2	19.00	0	0.00	18.99	0.2	460	0.04%
2023/12/01	0	19.00	0	0.00	19.00	0	462	0.00%
2023/11/30	0	18.95	1	18.93	18.97	-1	464	-0.21%
2023/11/29	3	19.01	0	0.00	18.99	3	457	0.66%
2023/11/28	0	19.07	1.3	19.06	19.03	-1.3	456	-0.29%
2023/11/27	0.2	19.09	0	0.00	19.02	0.2	460	0.05%
2023/11/24	0.1	19.13	4	19.12	19.12	-3.9	460	-0.85%
2023/11/22	0.1	18.91	40	18.85	18.91	-39.9	457	-8.71%
2023/11/20	2.4	18.91	0	0.00	18.88	2.4	445	0.55%
2023/11/17	1.1	19.07	1	19.07	19.07	0.1	439	0.03%
2023/11/16	2.1	19.12	0.1	19.11	19.12	2	430	0.45%
2023/11/15	2	19.18	0.2	19.16	19.19	1.8	434	0.41%
2023/11/14	0.1	18.88	32.1	18.89	18.90	-32	444	-7.20%
2023/11/13	0.2	18.86	3.1	18.85	18.86	-2.9	442	-0.66%
2023/11/10	1.6	18.65	1	18.65	18.64	0.6	444	0.13%
2023/11/09	22	18.73	1	18.72	18.72	21	442	4.75%
2023/11/08	1	18.66	15	18.66	18.65	-14	438	-3.19%
2023/11/07	0.4	18.47	0.1	18.50	18.49	0.3	431	0.08%
2023/11/06	10	18.39	0	0.00	18.38	10	430	2.32%
2023/11/03	0	18.30	11	18.27	18.27	-11	429	-2.56%
2023/11/02	0	18.12	7	18.09	18.09	-7	430	-1.63%
2023/11/01	0.3	17.82	1	17.73	17.85	-0.7	439	-0.16%
2023/10/31	0.1	17.65	2	17.67	17.64	-1.9	449	-0.43%
2023/10/30	0.6	17.54	0	0.00	17.55	0.6	462	0.13%
2023/10/27	3.5	17.56	0	0.00	17.59	3.5	472	0.75%
2023/10/26	5	17.61	1.1	17.62	17.62	3.9	482	0.81%
2023/10/24	3.8	17.85	1	17.87	17.88	2.8	500	0.56%
2023/10/23	3.5	17.83	0	0.00	17.83	3.5	512	0.67%
2023/10/20	0.2	18.02	2.2	18.02	18.01	-2	514	-0.38%
2023/10/19	0.1	18.17	0.4	18.16	18.14	-0.3	520	-0.06%
2023/10/18	0.1	18.40	3	18.35	18.29	-2.9	530	-0.55%
2023/10/17	1	18.29	2	18.31	18.30	-1	535	-0.19%
2023/10/16	1.2	18.22	0	0.00	18.21	1.2	552	0.21%
2023/10/13	0.1	18.33	2.1	18.32	18.31	-1.9	557	-0.34%
2023/10/12	4.4	18.38	6	18.38	18.38	-1.6	566	-0.28%
2023/10/11	1.1	18.23	0.5	18.29	18.24	0.6	574	0.11%
2023/10/06	0.4	17.96	0	0.00	17.89	0.4	590	0.07%
2023/10/05	0.5	17.97	0	0.00	17.94	0.5	594	0.08%
2023/10/04	4.7	17.75	0	0.00	17.77	4.7	612	0.76%
2023/10/03	3.3	18.05	1	18.02	18.03	2.3	603	0.38%
2023/10/02	3	18.00	0	0.00	17.98	3	608	0.49%
2023/09/28	4.9	17.85	1	17.82	17.84	3.9	612	0.63%
2023/09/27	9.6	17.88	3	17.88	17.89	6.6	602	1.09%
2023/09/26	0.3	18.09	0.3	18.10	18.09	0	597	0.00%
2023/09/25	1	18.08	2	18.08	18.11	-1	602	-0.16%
2023/09/22	7.1	18.07	2	18.09	18.14	5.1	597	0.86%
2023/09/21	2.7	18.30	0	0.00	18.34	2.7	591	0.46%
2023/09/20	0	18.59	0	0.00	18.53	0	603	0.01%
2023/09/19	1.1	18.60	0	0.00	18.57	1.1	614	0.18%
2023/09/18	9.1	18.63	0.4	18.65	18.61	8.7	616	1.41%
2023/09/15	0	0.00	19.2	18.79	18.81	-19.2	608	-3.16%
2023/09/14	0.1	18.72	1.2	18.66	18.66	-1.2	603	-0.19%
2023/09/13	3.1	18.61	0	0.00	18.62	3.1	611	0.51%
2023/09/12	0	0.00	1	18.74	18.80	-1	610	-0.16%
2023/09/11	1	18.60	2	18.60	18.64	-1	609	-0.16%
2023/09/08	0	18.53	2	18.50	18.52	-2	609	-0.32%
2023/09/07	2.1	18.54	0	0.00	18.52	2.1	614	0.34%
2023/09/06	1	18.69	0	0.00	18.70	1	617	0.16%
2023/09/05	1	18.63	1	18.63	18.66	0	625	0.00%
2023/09/01	1	18.66	0	0.00	18.69	1	634	0.16%
2023/08/31	2	18.67	0	18.66	18.66	2	632	0.31%
2023/08/30	0	0.00	4.3	18.58	18.59	-4.3	638	-0.68%
2023/08/29	8	18.24	0	0.00	18.29	8	637	1.25%
2023/08/28	0	0.00	1.4	18.14	18.14	-1.4	648	-0.22%
2023/08/25	7.5	18.00	0	0.00	17.99	7.5	651	1.15%
2023/08/24	0	18.45	0.1	18.43	18.40	-0.1	658	-0.02%
2023/08/23	0.1	18.18	1	18.15	18.16	-0.9	661	-0.14%
2023/08/22	0	18.10	9.2	18.05	18.08	-9.1	662	-1.38%
2023/08/21	5	17.92	0	17.96	17.92	5	676	0.73%
2023/08/18	11.3	17.94	0	0.00	17.89	11.3	673	1.68%
2023/08/17	0.4	18.23	5	18.14	18.16	-4.6	657	-0.69%
2023/08/16	0.4	18.36	0	0.00	18.29	0.4	665	0.06%
2023/08/15	1.3	18.59	4.5	18.55	18.59	-3.2	664	-0.49%
2023/08/14	5.1	18.43	7	18.43	18.42	-1.9	665	-0.28%
2023/08/11	0.1	18.51	8.5	18.46	18.44	-8.4	660	-1.27%
2023/08/10	2.3	18.45	6	18.45	18.42	-3.7	663	-0.55%
2023/08/09	1.3	18.61	2	18.61	18.60	-0.7	667	-0.11%
2023/08/08	1	18.60	0	0.00	18.63	1	669	0.15%
2023/08/07	8.2	18.58	1	18.59	18.61	7.2	667	1.07%
2023/08/04	8	18.74	0	0.00	18.73	8	656	1.21%
2023/08/02	4.3	18.88	1.1	18.82	18.81	3.2	645	0.50%
2023/08/01	0	0.00	6	18.97	18.96	-6	636	-0.94%
2023/07/31	0	0.00	7.2	18.84	18.84	-7.2	629	-1.15%
2023/07/28	1.2	18.57	0	0.00	18.62	1.2	625	0.19%
2023/07/27	6.4	18.67	4	18.64	18.66	2.4	609	0.39%
2023/07/26	1.1	18.62	0	0.00	18.60	1.1	618	0.17%
2023/07/25	2	18.64	0.2	18.68	18.64	1.9	606	0.31%
2023/07/24	3.1	18.58	0	0.00	18.57	3.1	600	0.51%
2023/07/21	5.2	18.56	6	18.51	18.56	-0.8	595	-0.13%
2023/07/20	30.1	18.72	25	18.75	18.74	5.1	589	0.87%
2023/07/19	2.1	18.77	0	0.00	18.78	2.1	580	0.35%
2023/07/18	2.1	18.56	0	0.00	18.56	2.1	565	0.36%
2023/07/17	5	18.45	0	0.00	18.51	5	560	0.89%
2023/07/14	1	18.39	0.3	18.43	18.39	0.7	553	0.13%
2023/07/13	0	0.00	1	18.29	18.31	-1	550	-0.18%
2023/07/12	14.2	18.15	0	0.00	18.18	14.2	535	2.64%
2023/07/11	13.1	18.08	1	18.10	18.09	12.1	532	2.28%
2023/07/10	8	18.11	0	0.00	18.12	8	511	1.57%
2023/07/07	0.4	18.22	0	0.00	18.21	0.4	514	0.07%
2023/07/06	2.1	18.24	1	18.25	18.26	1.1	509	0.22%
2023/07/05	3	18.21	3.2	18.21	18.22	-0.2	503	-0.03%
2023/07/04	0.1	18.23	0.2	18.23	18.23	-0.1	507	-0.02%
2023/07/03	6.1	18.21	2.5	18.19	18.22	3.6	510	0.70%
2023/06/30	0	0.00	1	17.96	17.95	-1	524	-0.19%
2023/06/29	1	17.93	2	17.92	17.93	-1	537	-0.19%
2023/06/28	0	0.00	1	17.83	17.84	-1	539	-0.19%
2023/06/27	4	17.59	1	17.59	17.59	3	523	0.58%
2023/06/26	0	17.79	0.9	17.85	17.77	-0.8	530	-0.16%
2023/06/21	2	17.83	0.1	17.92	17.84	1.9	547	0.34%
2023/06/20	0.4	17.82	1	17.82	17.82	-0.6	549	-0.12%
2023/06/19	0	17.80	7.1	17.80	17.82	-7.1	564	-1.25%
2023/06/16	1.3	17.85	9	17.85	17.85	-7.8	557	-1.39%
2023/06/15	2	17.77	0.2	17.84	17.79	1.9	563	0.33%
2023/06/14	4.6	17.71	0.1	17.75	17.72	4.5	583	0.77%
2023/06/13	0	0.00	0.9	17.67	17.70	-0.9	593	-0.15%
2023/06/12	0.6	17.48	0	0.00	17.45	0.6	592	0.09%
2023/06/09	0.6	17.32	0	0.00	17.31	0.6	609	0.10%
2023/06/08	0.8	17.19	2.4	17.16	17.13	-1.6	617	-0.25%
2023/06/06	2	17.31	0	0.00	17.34	2	640	0.32%
2023/06/05	0	17.36	1.7	17.34	17.32	-1.7	646	-0.26%
2023/06/02	1.3	17.15	9	17.14	17.16	-7.7	639	-1.20%
2023/06/01	7.1	16.96	3	16.94	16.97	4.1	647	0.63%
2023/05/31	2	17.02	0	0.00	17.02	2	637	0.31%
2023/05/30	9	17.01	0	0.00	17.02	9	657	1.37%
2023/05/29	20.7	17.04	3.5	17.06	17.03	17.2	652	2.63%
2023/05/26	2.1	16.71	0	0.00	16.72	2.1	650	0.33%
2023/05/25	10	16.66	3.5	16.66	16.65	6.5	654	1.00%
2023/05/24	5.3	16.74	0.3	16.80	16.75	5	645	0.77%
2023/05/23	2	16.95	0.6	16.94	16.93	1.4	644	0.22%
2023/05/22	3.3	16.86	3.3	16.89	16.88	0	644	0.00%
2023/05/19	0.2	16.99	5	16.98	16.98	-4.8	641	-0.75%
2023/05/18	0.2	16.77	3	16.74	16.76	-2.8	650	-0.43%
2023/05/17	0.1	16.69	0	0.00	16.63	0.1	657	0.01%
2023/05/15	1.1	16.53	0	0.00	16.56	1.1	668	0.16%
2023/05/12	11.2	16.68	0	0.00	16.67	11.2	666	1.68%
2023/05/11	0	0.00	0.7	16.55	16.56	-0.7	677	-0.10%
2023/05/10	1	16.44	0	0.00	16.45	1	698	0.14%
2023/05/09	2	16.48	2.1	16.47	16.48	-0.1	709	-0.02%
2023/05/08	0	16.49	2	16.43	16.44	-2	742	-0.27%
2023/05/05	1.2	16.23	0	0.00	16.24	1.2	779	0.15%
2023/05/04	6.2	16.25	1	16.27	16.29	5.2	799	0.66%
2023/05/03	4	16.39	0	0.00	16.38	4	802	0.50%
2023/05/02	3	16.45	0	0.00	16.48	3	804	0.37%
2023/04/28	2	16.30	4	16.30	16.38	-2	820	-0.24%
2023/04/27	0	16.15	2.2	16.10	16.11	-2.2	830	-0.27%
2023/04/26	0	16.14	0.5	16.14	16.13	-0.5	847	-0.06%
2023/04/25	0	16.10	0	0.00	16.06	0	850	0.00%
2023/04/24	5	16.09	1.9	16.11	16.10	3.1	867	0.35%
2023/04/21	0	16.10	0.3	16.11	16.08	-0.3	872	-0.03%
2023/04/20	0.2	16.11	0.3	16.14	16.11	-0.1	874	-0.01%
2023/04/19	0	16.15	0	0.00	16.08	0	877	0.00%
2023/04/18	0	16.17	0	0.00	16.08	0	896	0.00%
2023/04/17	3	16.08	17	16.07	16.08	-14	895	-1.56%
2023/04/14	0	0.00	2.6	15.99	15.96	-2.6	901	-0.29%
2023/04/13	1	15.70	0	0.00	15.70	1	913	0.11%
2023/04/12	3	15.77	1.8	15.79	15.78	1.3	930	0.14%
2023/04/11	0	0.00	1.2	15.88	15.83	-1.2	960	-0.12%
2023/04/10	1	15.88	0	0.00	15.85	1	996	0.10%
2023/04/07	1	15.88	0.4	15.88	15.85	0.6	994	0.06%
2023/04/06	0	0.00	10.1	15.76	15.75	-10.1	990	-1.02%
2023/03/31	0	0.00	1.6	15.68	15.69	-1.6	995	-0.16%
2023/03/30	0	0.00	3	15.57	15.58	-3	993	-0.30%
2023/03/29	1	15.34	0	0.00	15.37	1	983	0.10%
2023/03/28	0.1	15.39	5.1	15.36	15.35	-5	1,018	-0.49%
2023/03/27	0	15.46	2	15.43	15.43	-2	1,041	-0.19%
2023/03/24	0	15.41	0	0.00	15.35	0	1,057	0.00%
2023/03/23	0	15.35	0	0.00	15.33	0	1,049	0.00%
2023/03/22	0	15.45	0	15.44	15.44	0	1,048	0.00%
2023/03/21	0	15.28	0	0.00	15.26	0	1,034	0.00%
2023/03/20	1.4	15.23	0	0.00	15.20	1.4	1,037	0.13%
2023/03/17	5	15.24	8.8	15.27	15.29	-3.8	1,029	-0.37%
2023/03/16	0	0.00	11.1	15.08	15.08	-11.1	1,020	-1.08%
2023/03/15	1	15.01	1	15.01	15.00	0	1,015	0.00%
2023/03/14	7.3	14.79	1	14.75	14.75	6.3	1,018	0.62%
2023/03/13	1.6	14.94	0	0.00	14.94	1.6	1,000	0.16%
2023/03/10	31.7	14.91	1	14.92	14.89	30.7	982	3.13%
2023/03/09	0	15.25	1.7	15.25	15.21	-1.7	980	-0.17%
2023/03/08	1.1	15.19	0.1	15.25	15.21	0.9	997	0.09%
2023/03/07	0	15.42	0.1	15.41	15.37	-0.1	996	-0.01%
2023/03/06	0	15.33	2	15.28	15.32	-2	993	-0.20%
2023/03/03	0	0.00	2.1	14.98	15.00	-2.1	1,014	-0.21%
2023/03/02	13.5	14.91	0	0.00	14.89	13.5	1,025	1.32%
2023/03/01	1	15.09	6.3	15.02	15.09	-5.3	1,051	-0.50%
2023/02/24	1	15.10	13.3	15.12	15.13	-12.3	1,045	-1.18%
2023/02/23	6.2	15.14	5	15.16	15.13	1.2	1,045	0.12%
2023/02/22	1.2	15.18	20	15.15	15.16	-18.8	1,054	-1.78%
2023/02/21	0.2	15.35	30	15.32	15.33	-29.8	1,058	-2.82%
2023/02/20	1	15.35	0	0.00	15.37	1	1,081	0.09%
2023/02/17	5.5	15.37	3	15.37	15.36	2.5	1,088	0.23%
2023/02/16	0.1	15.58	0	0.00	15.64	0.1	1,095	0.01%
2023/02/15	1	15.50	0	0.00	15.50	1	1,117	0.09%
2023/02/14	2.4	15.46	0.1	15.48	15.45	2.4	1,133	0.21%
2023/02/13	1	15.20	0	0.00	15.21	1	1,133	0.09%
2023/02/10	26.4	15.25	10	15.26	15.23	16.4	1,132	1.45%
2023/02/09	22.1	15.41	11	15.42	15.45	11.1	1,138	0.98%
2023/02/08	21.1	15.52	4.1	15.50	15.54	17	1,174	1.44%
2023/02/07	0	15.37	0.2	15.44	15.34	-0.2	1,176	-0.02%
2023/02/06	5.1	15.31	13.7	15.28	15.31	-8.6	1,186	-0.73%
2023/02/03	14	15.23	3.1	15.21	15.24	10.9	1,170	0.93%
2023/02/02	0	0.00	6	15.11	15.12	-6	1,207	-0.50%
2023/02/01	10	14.92	0	0.00	14.92	10	1,198	0.83%
2023/01/31	3.5	14.78	11	14.79	14.78	-7.5	1,217	-0.62%
2023/01/30	18.8	14.97	7.8	14.95	14.96	11	1,267	0.86%
2023/01/17	12	14.52	0.5	14.55	14.53	11.5	1,318	0.87%
2023/01/16	5	14.57	5.5	14.55	14.54	-0.5	1,427	-0.03%
2023/01/13	3.1	14.45	4.6	14.45	14.46	-1.5	1,415	-0.11%
2023/01/12	0.2	14.41	3	14.43	14.46	-2.8	1,423	-0.20%
2023/01/11	0.1	14.24	0	0.00	14.21	0.1	1,461	0.01%
2023/01/10	7.2	14.12	0	14.19	14.13	7.1	1,524	0.47%
2023/01/09	3.1	14.15	15	14.14	14.15	-11.9	1,525	-0.78%
2023/01/06	38.4	13.94	0	0.00	13.94	38.4	1,528	2.51%
2023/01/05	5.1	14.02	0	0.00	14.04	5.1	1,516	0.34%
2023/01/04	6.1	14.01	1	14.01	14.01	5.1	1,518	0.33%
2023/01/03	67.2	14.02	1	13.96	14.04	66.2	1,547	4.28%
2022/12/30	3	14.03	6	14.02	14.04	-3	1,564	-0.19%
2022/12/29	20.1	13.86	0	0.00	13.84	20.1	1,665	1.21%
2022/12/28	44.2	13.96	0	0.00	13.97	44.2	1,770	2.50%
2022/12/27	1.7	14.11	1	14.11	14.12	0.7	1,771	0.04%
2022/12/26	1	14.03	0	0.00	14.07	1	1,797	0.06%
2022/12/23	3.4	14.01	0.2	14.28	14.03	3.2	1,846	0.18%
2022/12/22	1	14.26	2.2	14.27	14.28	-1.2	1,973	-0.06%
2022/12/21	1	14.12	9	14.13	14.12	-8	2,028	-0.39%
2022/12/20	40.6	14.06	2	13.97	13.95	38.6	2,199	1.76%
2022/12/19	10.4	14.28	3	14.27	14.27	7.4	2,645	0.28%
2022/12/16	11.6	14.45	0	0.00	14.43	11.6	2,662	0.43%
2022/12/15	3.1	14.75	0	0.00	14.77	3.1	2,670	0.12%
2022/12/14	0	0.00	3	14.83	14.83	-3	2,699	-0.11%
2022/12/13	0	0.00	0.1	14.72	14.72	-0.1	2,741	0.00%
2022/12/12	0.4	14.59	1	14.56	14.58	-0.6	2,783	-0.02%
2022/12/09	1.2	14.64	2	14.61	14.64	-0.8	2,824	-0.03%
2022/12/08	5.7	14.46	0	0.00	14.49	5.7	2,870	0.20%
2022/12/07	5.1	14.62	0	0.00	14.63	5.1	2,908	0.17%
2022/12/06	0.1	14.87	0	0.00	14.82	0.1	2,948	0.00%
2022/12/05	1.3	15.03	2.6	15.04	15.02	-1.3	2,994	-0.04%
2022/12/02	0	15.12	0.1	15.10	15.08	-0.1	3,046	0.00%
2022/12/01	0	0.00	4	15.15	15.15	-4	3,105	-0.13%
2022/11/30	8.4	14.76	0	0.00	14.77	8.4	3,128	0.27%
2022/11/29	0.1	14.93	0	0.00	14.93	0.1	3,169	0.00%
2022/11/28	2	14.98	0	0.00	14.97	2	3,226	0.06%
2022/11/25	0.2	15.17	2.3	15.17	15.09	-2.2	3,292	-0.07%
2022/11/24	2	15.17	1.1	15.23	15.17	0.9	3,318	0.03%
2022/11/23	0.1	15.05	1	15.06	15.08	-0.9	3,374	-0.03%
2022/11/22	1.7	14.92	0	14.97	14.90	1.7	3,378	0.05%
2022/11/21	1	14.94	2	14.95	14.94	-1	3,457	-0.03%
2022/11/18	0	15.03	0	0.00	14.97	0	3,536	0.00%
2022/11/17	0	15.01	0	0.00	15.02	0	3,598	0.00%
2022/11/16	1	14.98	2.1	15.04	15.07	-1.1	3,673	-0.03%
2022/11/15	1	14.96	0	0.00	14.99	1	3,729	0.03%
2022/11/14	1	15.07	5	15.03	14.99	-4	3,810	-0.10%
2022/11/11	20	15.11	21	14.99	15.00	-1	3,891	-0.03%
2022/11/10	4.6	14.34	4	14.31	14.34	0.6	3,935	0.01%
2022/11/09	2.2	14.60	0	0.00	14.61	2.2	4,001	0.05%
2022/11/08	0	0.00	4	14.63	14.60	-4	4,107	-0.10%
2022/11/07	2	14.50	3	14.53	14.54	-1	4,225	-0.02%
2022/11/04	10.6	14.43	13.5	14.44	14.48	-2.9	4,332	-0.07%
2022/11/03	2.2	14.75	0	0.00	14.78	2.2	4,368	0.05%
2022/11/02	5	15.15	5.5	15.15	15.17	-0.5	4,471	-0.01%
2022/11/01	1	15.31	2	15.30	15.35	-1	4,584	-0.02%
2022/10/31	8	15.21	11	15.31	15.37	-3	4,710	-0.06%
2022/10/28	4.1	14.90	0.1	14.95	14.84	4.1	4,705	0.09%
2022/10/27	3	15.29	1	15.26	15.28	2	4,857	0.04%
2022/10/26	13	15.35	10.1	15.39	15.33	2.9	4,993	0.06%
2022/10/25	0	15.22	7.6	15.29	15.28	-7.6	5,057	-0.15%
2022/10/24	0	15.16	5	15.18	15.15	-5	5,063	-0.10%
2022/10/21	2	14.78	0	0.00	14.76	2	4,930	0.04%
2022/10/20	6	14.80	5	14.85	14.86	1	5,181	0.02%
2022/10/19	5	15.03	9	15.03	15.00	-4	5,421	-0.07%
2022/10/18	0	14.92	18.2	15.00	15.01	-18.2	5,525	-0.33%
2022/10/17	2.6	14.36	0	0.00	14.40	2.6	5,606	0.05%
2022/10/14	1	14.54	5	14.57	14.64	-4	5,964	-0.07%
2022/10/13	1.1	14.30	21	14.27	14.29	-19.9	6,359	-0.31%
2022/10/12	2.1	14.30	0	0.00	14.32	2.1	6,820	0.03%
2022/10/11	25.5	14.37	14	14.46	14.30	11.5	7,380	0.16%
2022/10/07	24.8	14.83	27	14.97	14.82	-2.2	7,867	-0.03%
2022/10/06	1.1	15.04	0.2	15.00	15.04	1	8,509	0.01%
2022/10/05	0.9	14.99	9.1	14.99	14.99	-8.2	8,639	-0.09%
2022/10/04	0.7	14.76	1	14.78	14.84	-0.3	8,628	0.00%
2022/10/03	8.3	14.38	5	14.40	14.39	3.3	9,640	0.03%
2022/09/30	9.8	14.67	6	14.65	14.68	3.8	11,228	0.03%
2022/09/29	5	14.96	2	15.00	15.00	3	13,251	0.02%
2022/09/28	5.9	14.83	12	14.70	14.71	-6.1	14,834	-0.04%
2022/09/27	5.1	14.93	10	14.94	14.93	-4.9	19,979	-0.02%
2022/09/26	23.4	14.86	0	0.00	14.83	23.4	29,287	0.08%

國泰全球品牌50 相關文章

國泰全球品牌50 相關影音