中信高評級公司債 (00772B)-凱基-中壢券商分點個股進出

台股 » 個股 » 中信高評級公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信高評級公司債

(00772B)

可現股當沖

股價
35.14
漲跌
▲0.34
漲幅
+0.98%
成交量
8,720張
產業
上櫃
153人加入追蹤

立即追蹤
本地時間:14:30

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

中信高評級公司債 (00772B)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/30	5	34.79	0	0.00	34.80	5	8,840	0.06%
2024/05/29	7	34.86	0	0.00	34.88	7	8,854	0.08%
2024/05/28	4.2	35.13	0	0.00	35.14	4.2	8,738	0.05%
2024/05/27	1	35.17	0	0.00	35.20	1	8,760	0.01%
2024/05/24	2	35.24	0	0.00	35.21	2	8,784	0.02%
2024/05/23	0	0.00	1	35.41	35.36	-1	8,808	-0.01%
2024/05/22	1	35.39	0	0.00	35.40	1	8,814	0.01%
2024/05/21	2	35.35	0	0.00	35.37	2	8,832	0.02%
2024/05/20	1	35.40	1	35.39	35.38	0	8,825	0.00%
2024/05/17	6.2	35.55	5	35.53	35.51	1.2	8,921	0.01%
2024/05/16	0	0.00	10	35.71	35.71	-10	9,061	-0.11%
2024/05/15	0.1	35.42	7	35.45	35.36	-6.9	9,208	-0.07%
2024/05/10	0	0.00	15	35.54	35.48	-15	9,593	-0.16%
2024/05/09	0.1	35.35	0	0.00	35.34	0.1	9,603	0.00%
2024/05/08	0.1	35.51	0	0.00	35.51	0.1	9,612	0.00%
2024/05/07	0.2	35.35	0	0.00	35.51	0.2	9,583	0.00%
2024/05/03	0	34.98	0	0.00	34.94	0	9,406	0.00%
2024/05/02	1	34.89	0	0.00	34.96	1	9,414	0.01%
2024/04/30	0.1	35.04	1	35.05	35.04	-0.9	9,387	-0.01%
2024/04/29	0	34.91	0	0.00	34.87	0	9,352	0.00%
2024/04/26	4.1	34.62	0	0.00	34.63	4.1	9,333	0.04%
2024/04/25	2	34.81	0	0.00	34.76	2	9,334	0.02%
2024/04/24	7	34.89	0	0.00	34.93	7	9,322	0.08%
2024/04/23	0.5	34.98	0	0.00	35.01	0.5	9,388	0.01%
2024/04/22	3	34.75	1.1	34.78	34.79	1.9	9,552	0.02%
2024/04/18	0.5	34.80	28	34.75	34.76	-27.5	9,434	-0.29%
2024/04/17	13.1	34.70	7	34.71	34.72	6.1	9,437	0.06%
2024/04/16	9	34.96	3	34.99	34.99	6	9,371	0.06%
2024/04/15	7	35.17	0	0.00	35.16	7	9,316	0.08%
2024/04/12	3	35.15	3	35.18	35.17	0	9,311	0.00%
2024/04/11	13	35.25	0	0.00	35.27	13	9,370	0.14%
2024/04/10	0	0.00	27	35.67	35.67	-27	9,286	-0.29%
2024/04/09	0	35.57	2	35.53	35.55	-2	9,333	-0.02%
2024/04/08	7.4	35.39	1	35.40	35.40	6.4	9,420	0.07%
2024/04/03	3	35.64	0	0.00	35.61	3	9,275	0.03%
2024/04/02	17	35.81	0	0.00	35.79	17	9,298	0.18%
2024/04/01	1	36.12	1	36.11	36.10	0	9,348	0.00%
2024/03/29	4	36.11	0	0.00	36.09	4	9,393	0.04%
2024/03/28	1.1	35.99	5	36.00	36.00	-3.9	9,400	-0.04%
2024/03/27	2.5	35.82	0.5	35.84	35.83	2	9,373	0.02%
2024/03/26	1.1	35.75	0	0.00	35.83	1.1	9,416	0.01%
2024/03/25	1.2	35.89	2	35.85	35.89	-0.8	9,415	-0.01%
2024/03/22	4	35.88	3	35.80	35.89	1	9,485	0.01%
2024/03/21	3	35.49	0	0.00	35.48	3	9,491	0.03%
2024/03/20	0	0.00	1	35.51	35.53	-1	9,610	-0.01%
2024/03/19	1.2	35.40	0	0.00	35.41	1.2	9,774	0.01%
2024/03/18	3.7	35.31	0	0.00	35.31	3.7	9,749	0.04%
2024/03/15	2	35.43	0	0.00	35.51	2	9,705	0.02%
2024/03/14	6.1	35.67	0	0.00	35.65	6.1	9,676	0.06%
2024/03/13	5	35.73	4	35.72	35.72	1	9,791	0.01%
2024/03/12	2	35.83	0	0.00	35.85	2	10,050	0.02%
2024/03/11	0	35.83	3.1	35.82	35.87	-3.1	10,158	-0.03%
2024/03/08	0	0.00	3	35.72	35.78	-3	10,179	-0.03%
2024/03/07	0.3	35.72	0	0.00	35.73	0.3	10,283	0.00%
2024/03/06	1	35.55	1	35.49	35.56	0	10,227	0.00%
2024/03/05	2.7	35.31	4	35.29	35.35	-1.3	10,246	-0.01%
2024/03/04	18	35.31	207.9	35.32	35.31	-189.9	10,255	-1.85%	大賣/鉅額交易
2024/03/01	0.2	35.20	45	35.18	35.19	-44.8	10,272	-0.44%
2024/02/27	17.2	35.24	9.7	35.28	35.28	7.5	10,184	0.07%
2024/02/26	0.1	35.60	12	35.60	35.60	-11.9	10,243	-0.12%
2024/02/22	1	35.12	0	0.00	35.15	1	10,395	0.01%
2024/02/21	1.6	35.18	2	35.18	35.20	-0.4	10,406	0.00%
2024/02/20	14	35.06	0	0.00	35.10	14	10,424	0.13%
2024/02/19	13.1	35.06	3.3	35.08	35.08	9.8	10,357	0.09%
2024/02/16	22.5	35.13	0	0.00	35.15	22.5	10,312	0.22%
2024/02/15	19.1	35.27	0	0.00	35.34	19.1	10,114	0.19%
2024/02/05	2.2	35.91	0	0.00	35.95	2.2	9,924	0.02%
2024/02/02	1.1	36.22	0	0.00	36.24	1.1	9,872	0.01%
2024/02/01	0	0.00	3	36.20	36.27	-3	9,889	-0.03%
2024/01/31	0	0.00	1.9	35.96	36.09	-1.9	9,829	-0.02%
2024/01/29	1.2	35.66	0	0.00	35.65	1.2	10,096	0.01%
2024/01/26	0	0.00	0	35.73	35.74	0	10,211	0.00%
2024/01/25	3.4	35.45	0	0.00	35.53	3.4	10,424	0.03%
2024/01/23	1	35.78	0	0.00	35.86	1	10,414	0.01%
2024/01/22	0	0.00	0	35.83	35.84	0	10,405	0.00%
2024/01/19	2.1	35.69	109	35.66	35.66	-106.9	10,380	-1.03%	大賣/鉅額交易
2024/01/18	1	36.05	1	36.05	36.06	0	10,295	0.00%
2024/01/17	0	0.00	12	36.08	36.07	-12	10,258	-0.12%
2024/01/16	0	36.38	0	36.45	36.50	0	10,202	0.00%
2024/01/15	4.4	36.34	5	36.44	36.48	-0.6	10,127	-0.01%
2024/01/12	1.1	36.19	4	36.18	36.17	-2.9	10,242	-0.03%
2024/01/11	0.5	35.99	0	35.98	36.00	0.4	10,391	0.00%
2024/01/10	0.3	35.88	3	35.88	35.88	-2.7	10,515	-0.03%
2024/01/09	5.2	35.67	40	35.52	35.70	-34.9	10,601	-0.33%
2024/01/08	0.2	35.26	0	35.26	35.23	0.2	10,439	0.00%
2024/01/05	10.1	35.57	2	35.63	35.54	8.1	10,426	0.08%
2024/01/04	52.1	35.95	0	35.94	35.85	52.1	10,397	0.50%
2024/01/03	1	35.92	0	35.94	35.94	1	10,469	0.01%
2024/01/02	4.4	36.08	4	35.99	36.06	0.4	10,467	0.00%
2023/12/29	11	36.30	58	36.24	36.31	-47	10,461	-0.45%
2023/12/28	5.4	36.31	0	36.46	36.33	5.4	10,801	0.05%
2023/12/27	46	36.29	2	36.27	36.25	44	10,971	0.40%
2023/12/26	1	36.37	8	36.32	36.30	-7	11,101	-0.06%
2023/12/25	1.1	36.33	0	36.34	36.29	1.1	11,230	0.01%
2023/12/22	1.1	36.43	2	36.45	36.45	-0.9	11,234	-0.01%
2023/12/21	0	0.00	18	36.83	36.81	-18	11,393	-0.16%
2023/12/20	30	36.77	32	36.77	36.79	-2	11,364	-0.02%
2023/12/19	0	0.00	28	36.74	36.75	-28	11,717	-0.24%
2023/12/18	7	36.95	0	36.92	36.94	7	11,595	0.06%
2023/12/15	9	36.89	1	36.94	36.90	8	11,493	0.07%
2023/12/14	5.2	36.53	7	36.46	36.50	-1.9	11,350	-0.02%
2023/12/13	1	35.85	0.2	35.87	35.86	0.8	11,380	0.01%
2023/12/12	2.1	35.66	0.1	35.67	35.69	2	11,444	0.02%
2023/12/11	0	0.00	0	35.64	35.65	0	11,409	0.00%
2023/12/08	11.1	35.61	18	35.66	35.66	-6.9	11,421	-0.06%
2023/12/07	19	35.86	15	35.94	35.79	4	11,278	0.04%
2023/12/06	9.6	35.60	8	35.59	35.56	1.6	11,058	0.01%
2023/12/05	0.1	35.14	0	35.16	35.21	0	11,008	0.00%
2023/12/04	1	35.04	19.1	35.05	35.04	-18.1	10,930	-0.17%
2023/12/01	0	34.63	0	0.00	34.69	0	10,888	0.00%
2023/11/30	1	34.68	11	34.68	34.63	-10	10,899	-0.09%
2023/11/29	50	34.37	0.1	34.43	34.38	49.9	10,921	0.46%
2023/11/28	50	34.31	1.2	34.32	34.31	48.8	10,879	0.45%
2023/11/27	1	34.03	0	0.00	34.03	1	10,787	0.01%
2023/11/24	10.1	34.19	0	0.00	34.18	10.1	10,935	0.09%
2023/11/23	0.1	34.37	4.3	34.38	34.36	-4.2	10,938	-0.04%
2023/11/22	3.3	33.94	0	0.00	33.97	3.3	10,816	0.03%
2023/11/20	7	33.95	2	34.01	33.87	5	10,667	0.05%
2023/11/17	1	33.97	0	0.00	33.96	1	10,630	0.01%
2023/11/16	14.2	33.90	0	0.00	33.89	14.2	10,683	0.13%
2023/11/15	5	34.33	1	34.37	34.33	4	10,740	0.04%
2023/11/14	5	33.67	20.4	33.79	33.83	-15.4	10,757	-0.14%
2023/11/13	0.3	33.59	0	0.00	33.63	0.3	11,166	0.00%
2023/11/10	6	33.63	0	0.00	33.66	6	11,437	0.05%
2023/11/09	1	34.08	5.5	34.07	34.08	-4.5	11,562	-0.04%
2023/11/08	84	33.60	0	0.00	33.62	84	11,579	0.73%
2023/11/07	87	33.25	0	0.00	33.26	87	11,844	0.73%
2023/11/06	1.1	33.34	0	0.00	33.35	1.1	11,772	0.01%
2023/11/03	2.2	33.35	0	0.00	33.35	2.2	11,651	0.02%
2023/11/02	0.3	32.90	0.1	32.87	32.88	0.2	11,576	0.00%
2023/11/01	2.2	32.14	0	0.00	32.19	2.2	11,450	0.02%
2023/10/31	0.2	32.20	0	0.00	32.27	0.2	12,106	0.00%
2023/10/27	0	32.45	21	32.46	32.44	-21	12,428	-0.17%
2023/10/26	2	32.08	0	0.00	32.07	2	12,480	0.02%
2023/10/25	1	32.60	1	32.55	32.55	0	12,806	0.00%
2023/10/24	0	32.27	0	0.00	32.30	0	12,868	0.00%
2023/10/23	13.7	31.72	1	31.74	31.71	12.7	12,930	0.10%
2023/10/20	21.1	31.98	0	0.00	31.97	21.1	12,978	0.16%
2023/10/19	25.7	32.24	0	0.00	32.20	25.7	12,914	0.20%
2023/10/18	6.4	32.80	0	0.00	32.79	6.4	12,774	0.05%
2023/10/17	16.4	33.05	0	0.00	32.98	16.4	12,745	0.13%
2023/10/13	9.8	33.20	0	0.00	33.26	9.8	12,740	0.08%
2023/10/12	1	33.65	0	0.00	33.67	1	12,746	0.01%
2023/10/11	7	33.21	0.3	33.24	33.21	6.8	12,734	0.05%
2023/10/06	3.9	32.84	0	0.00	32.81	3.9	12,725	0.03%
2023/10/05	3.7	33.02	0	0.00	33.04	3.7	12,804	0.03%
2023/10/04	53.4	32.66	0	0.00	32.62	53.4	12,698	0.42%
2023/10/03	9.8	33.32	21	33.31	33.33	-11.2	12,407	-0.09%
2023/10/02	26.3	33.61	0	0.00	33.62	26.3	12,371	0.21%
2023/09/28	19.1	33.84	0	0.00	33.86	19.1	12,290	0.16%
2023/09/27	11.2	34.07	0	0.00	34.07	11.2	12,086	0.09%
2023/09/26	30.2	34.06	0	0.00	34.12	30.2	12,065	0.25%
2023/09/25	1.6	34.46	0	0.00	34.45	1.6	11,858	0.01%
2023/09/22	28.3	34.25	0	34.29	34.25	28.3	11,995	0.24%
2023/09/21	0.1	34.72	0	34.72	34.71	0.1	11,702	0.00%
2023/09/20	2.5	34.69	0	0.00	34.73	2.5	11,719	0.02%
2023/09/19	0	0.00	141	34.80	34.84	-141	11,702	-1.20%	大賣/鉅額交易
2023/09/18	16.1	34.61	0	0.00	34.60	16.1	11,710	0.14%
2023/09/15	2	34.91	0	0.00	34.94	2	11,671	0.02%
2023/09/14	0	0.00	6	35.01	35.01	-6	11,648	-0.05%
2023/09/13	1	34.99	9	34.97	34.94	-8	11,687	-0.07%
2023/09/12	1	34.89	0	0.00	34.96	1	11,754	0.01%
2023/09/11	3	35.00	0	35.26	34.97	3	11,879	0.02%
2023/09/08	0	0.00	3.1	35.12	35.16	-3.1	11,898	-0.03%
2023/09/07	3.1	34.81	20	34.81	34.80	-16.9	11,855	-0.14%
2023/09/06	3.1	34.75	0	0.00	34.82	3.1	11,859	0.03%
2023/09/05	0.1	35.05	0	35.02	35.02	0.1	11,726	0.00%
2023/09/04	9.1	35.05	0	35.09	35.05	9.1	11,967	0.08%
2023/09/01	0.1	35.41	0	0.00	35.40	0.1	11,874	0.00%
2023/08/31	0	35.44	16.6	35.38	35.42	-16.6	11,817	-0.14%
2023/08/30	0.3	35.28	2	35.30	35.34	-1.8	11,891	-0.01%
2023/08/29	0	0.00	1	35.07	35.09	-1	11,773	-0.01%
2023/08/28	0.1	34.94	0.2	34.92	34.95	-0.1	11,821	0.00%
2023/08/25	10	34.82	1	34.80	34.78	9	11,914	0.08%
2023/08/24	0.1	34.84	3	34.89	34.83	-2.9	11,965	-0.02%
2023/08/23	1.5	34.42	0	0.00	34.43	1.5	11,969	0.01%
2023/08/22	17.4	34.06	2	34.06	34.10	15.4	12,063	0.13%
2023/08/21	94.8	34.33	1	34.28	34.25	93.8	12,053	0.78%
2023/08/18	13.3	34.35	0	0.00	34.35	13.3	12,009	0.11%
2023/08/17	32.2	34.42	0	0.00	34.41	32.2	12,035	0.27%
2023/08/16	24.7	34.80	0	0.00	34.74	24.7	11,757	0.21%
2023/08/15	28	35.05	1	35.11	35.04	27	11,648	0.23%
2023/08/14	11.9	35.08	2	35.09	35.08	9.9	11,575	0.09%
2023/08/11	65.3	35.12	0	0.00	35.11	65.3	11,687	0.56%
2023/08/10	1	35.41	0	0.00	35.35	1	11,763	0.01%
2023/08/09	2	35.42	1	35.49	35.45	1	11,829	0.01%
2023/08/08	2	35.25	2	35.23	35.30	0	11,796	0.00%
2023/08/07	18.2	35.26	12	35.26	35.27	6.2	11,765	0.05%
2023/08/04	50.1	34.96	0	0.00	35.02	50.1	11,808	0.42%
2023/08/02	24.2	35.65	0	0.00	35.66	24.2	11,506	0.21%
2023/08/01	7	36.00	4	35.99	36.02	3	11,376	0.03%
2023/07/31	0.1	35.75	40	35.71	35.75	-39.9	11,532	-0.35%
2023/07/28	20.4	35.60	10	35.59	35.65	10.4	11,588	0.09%
2023/07/27	33.2	35.92	0	0.00	35.92	33.2	11,340	0.29%
2023/07/26	28	35.92	0	0.00	35.89	28	11,757	0.24%
2023/07/25	10	36.00	40	36.03	36.00	-30	11,882	-0.25%
2023/07/24	16	36.02	6	36.01	36.02	10	11,911	0.08%
2023/07/21	0.2	35.80	0	0.00	35.81	0.2	11,878	0.00%
2023/07/20	32.5	35.97	23	35.90	35.92	9.5	12,023	0.08%
2023/07/19	24	35.74	42.2	35.74	35.74	-18.2	12,009	-0.15%
2023/07/18	1.9	35.50	0	0.00	35.49	1.9	12,042	0.02%
2023/07/17	2	35.67	3	35.62	35.67	-1	12,184	-0.01%
2023/07/14	1.3	35.59	0.1	35.70	35.61	1.2	12,311	0.01%
2023/07/13	1.3	35.58	0.9	35.67	35.55	0.5	12,560	0.00%
2023/07/12	2.1	35.44	4	35.45	35.40	-1.9	12,663	-0.02%
2023/07/10	17.1	35.06	0	0.00	35.08	17.1	12,970	0.13%
2023/07/07	42.3	35.19	0	0.00	35.20	42.3	12,944	0.33%
2023/07/06	14.2	35.53	1	35.52	35.54	13.2	12,839	0.10%
2023/07/05	2.2	35.87	1.2	35.85	35.85	1	12,849	0.01%
2023/07/04	3.1	35.84	8	35.84	35.86	-4.9	12,967	-0.04%
2023/07/03	11.1	35.77	1.1	35.79	35.81	10	13,130	0.08%
2023/06/30	7.2	35.50	1	35.50	35.52	6.2	13,094	0.05%
2023/06/29	3	35.73	1.2	35.79	35.71	1.8	13,133	0.01%
2023/06/28	2	35.60	0	0.00	35.60	2	13,187	0.02%
2023/06/27	3.1	35.60	2	35.56	35.57	1.1	13,381	0.01%
2023/06/26	6	35.66	12.1	35.67	35.68	-6.1	13,425	-0.05%
2023/06/21	1	35.61	20	35.65	35.63	-19	13,487	-0.14%
2023/06/20	3	35.21	0	0.00	35.26	3	13,425	0.02%
2023/06/19	5	35.21	18	35.29	35.29	-13	13,509	-0.10%
2023/06/16	0	35.15	0	35.10	35.14	0	13,476	0.00%
2023/06/15	2.4	34.91	14	35.01	34.91	-11.7	13,472	-0.09%
2023/06/14	16.2	34.86	0	0.00	34.87	16.2	13,389	0.12%
2023/06/13	2	34.98	1	35.01	35.01	1	13,437	0.01%
2023/06/12	5.4	34.93	1	34.92	34.92	4.4	13,521	0.03%
2023/06/09	2	34.87	5	34.85	34.90	-3	13,576	-0.02%
2023/06/08	20.3	34.70	1	34.71	34.71	19.3	13,702	0.14%
2023/06/07	1	35.17	4	35.13	35.16	-3	13,524	-0.02%
2023/06/06	2	34.91	5	34.92	34.93	-3	13,537	-0.02%
2023/06/05	6	34.90	32	34.89	34.90	-26	13,596	-0.19%
2023/06/02	0	0.00	1	35.10	35.08	-1	13,548	-0.01%
2023/06/01	14.1	35.00	0	0.00	34.93	14.1	13,605	0.10%
2023/05/31	0	0.00	5	34.79	34.93	-5	13,679	-0.04%
2023/05/30	1	34.60	1	34.69	34.69	0	13,806	0.00%
2023/05/29	7.2	34.54	1	34.54	34.55	6.2	13,884	0.04%
2023/05/26	6.3	34.46	4	34.48	34.48	2.3	13,840	0.02%
2023/05/25	25.1	34.57	20	34.56	34.57	5.1	13,847	0.04%
2023/05/24	2.1	34.74	2	34.75	34.73	0.1	13,903	0.00%
2023/05/23	12.1	34.51	1.1	34.55	34.54	11.1	13,904	0.08%
2023/05/22	24.1	34.64	22	34.65	34.66	2.1	13,830	0.02%
2023/05/19	20.7	34.76	10	34.77	34.80	10.7	13,973	0.08%
2023/05/18	8	34.94	0	0.00	34.98	8	13,919	0.06%
2023/05/17	22.4	34.97	5.8	34.96	35.00	16.6	13,885	0.12%
2023/05/16	49.8	35.22	9	35.24	35.22	40.8	13,706	0.30%
2023/05/15	26	35.53	1	35.54	35.50	25	13,568	0.18%
2023/05/12	24	35.70	0.1	35.71	35.72	23.9	13,620	0.18%
2023/05/11	4	35.40	0.2	35.42	35.40	3.8	13,669	0.03%
2023/05/10	13.1	35.20	2	35.19	35.21	11.1	13,774	0.08%
2023/05/09	11.1	35.23	2	35.24	35.22	9.1	13,789	0.07%
2023/05/08	1.2	35.57	0	0.00	35.58	1.2	13,561	0.01%
2023/05/05	8	35.64	0	0.00	35.61	8	13,467	0.06%
2023/05/04	5	35.84	4	35.89	35.89	1	13,277	0.01%
2023/05/03	1	35.87	10	35.84	35.84	-9	13,177	-0.07%
2023/05/02	26.4	35.74	1	35.73	35.73	25.4	13,158	0.19%
2023/04/28	33.5	35.80	5	35.83	35.91	28.5	12,750	0.22%
2023/04/27	34.7	36.02	4	35.99	35.97	30.7	12,630	0.24%
2023/04/26	15.1	36.22	2	36.23	36.24	13.1	12,547	0.10%
2023/04/25	10.1	35.97	2.5	35.95	36.01	7.6	12,470	0.06%
2023/04/24	6	35.63	0.2	35.63	35.62	5.8	12,271	0.05%
2023/04/21	16.4	35.68	1	35.68	35.70	15.4	12,182	0.13%
2023/04/20	7.1	35.71	0	0.00	35.72	7.1	12,085	0.06%
2023/04/19	27	35.67	1	35.70	35.70	26	11,877	0.22%
2023/04/18	38.1	35.64	10	35.58	35.59	28.1	11,652	0.24%
2023/04/17	38.2	35.87	6	35.87	35.88	32.2	11,351	0.28%
2023/04/14	35.3	35.94	1	35.94	35.94	34.3	11,144	0.31%
2023/04/13	7.3	36.07	12	36.09	36.07	-4.7	10,905	-0.04%
2023/04/12	0.2	36.19	0	0.00	36.18	0.2	10,696	0.00%
2023/04/11	4.6	36.14	2.1	36.13	36.14	2.5	10,650	0.02%
2023/04/10	33.5	36.21	21	36.18	36.20	12.5	10,622	0.12%
2023/04/07	14	36.40	0	0.00	36.34	14	10,461	0.13%
2023/04/06	11.5	36.33	13.1	36.33	36.35	-1.6	10,313	-0.02%
2023/03/31	0	0.00	3.2	35.27	35.32	-3.2	10,082	-0.03%
2023/03/30	7	35.10	0.1	35.11	35.12	6.9	10,019	0.07%
2023/03/29	19.7	34.93	0	0.00	34.97	19.7	9,895	0.20%
2023/03/28	24.3	35.07	10	35.05	35.07	14.3	9,822	0.15%
2023/03/27	15	35.53	0.7	35.65	35.50	14.4	9,588	0.15%
2023/03/24	4.3	35.30	0	0.00	35.35	4.3	9,482	0.05%
2023/03/23	1.1	35.36	0	0.00	35.38	1.1	9,385	0.01%
2023/03/22	3.5	35.26	1	35.23	35.22	2.5	9,285	0.03%
2023/03/21	5	35.30	0	0.00	35.32	5	9,110	0.06%
2023/03/20	5	35.24	0	0.00	35.27	5	9,085	0.06%
2023/03/17	1.1	35.15	67	35.09	35.16	-65.9	8,944	-0.74%
2023/03/16	1	34.92	1.8	35.17	35.18	-0.8	8,882	-0.01%
2023/03/15	132.4	34.88	0	0.00	34.87	132.4	8,712	1.52%	大買/鉅額交易
2023/03/14	4.1	34.98	3	35.02	35.01	1	8,560	0.01%
2023/03/13	7.7	35.00	1	35.05	34.97	6.6	8,468	0.08%
2023/03/10	0	0.00	4.8	34.88	35.02	-4.8	8,326	-0.06%
2023/03/09	12.5	34.60	0	0.00	34.58	12.5	8,238	0.15%
2023/03/08	80.7	34.60	0	0.00	34.64	80.7	8,201	0.98%
2023/03/07	6.2	34.61	4	34.61	34.65	2.2	8,173	0.03%
2023/03/06	19	34.67	4.5	34.62	34.68	14.5	8,102	0.18%
2023/03/03	8.3	33.99	0	0.00	34.04	8.3	7,940	0.10%
2023/03/02	25.4	34.03	0	0.00	34.04	25.4	7,770	0.33%
2023/03/01	491.3	34.34	4	34.30	34.30	487.3	7,536	6.47%	大買/鉅額交易
2023/02/24	3	34.47	2.2	34.36	34.50	0.9	7,374	0.01%
2023/02/23	12.2	34.16	0	0.00	34.15	12.2	7,267	0.17%
2023/02/22	66.3	34.20	0	0.00	34.20	66.3	7,096	0.93%
2023/02/21	4.2	34.49	0	0.00	34.50	4.2	6,922	0.06%
2023/02/20	8.4	34.51	61.1	34.50	34.53	-52.7	6,813	-0.77%
2023/02/17	45.5	34.44	1	34.38	34.41	44.5	6,703	0.66%
2023/02/16	82.4	34.85	0	0.00	34.85	82.4	6,391	1.29%
2023/02/15	7	35.14	0	0.00	35.25	7	6,166	0.11%
2023/02/14	7	35.07	0	0.00	35.12	7	6,088	0.12%
2023/02/13	28	34.91	0	0.00	34.95	28	6,043	0.46%
2023/02/10	37.1	35.23	0	0.00	35.24	37.1	5,803	0.64%
2023/02/09	57.7	35.52	0	0.00	35.53	57.7	5,612	1.03%
2023/02/08	68	35.55	0	0.00	35.59	68	5,487	1.24%
2023/02/07	98.3	35.77	0	0.00	35.78	98.3	5,331	1.84%
2023/02/06	67.3	35.99	1	36.01	35.90	66.3	5,144	1.29%
2023/02/02	2	36.07	0	0.00	36.04	2	4,887	0.04%
2023/02/01	1	35.90	0	0.00	35.91	1	4,757	0.02%
2023/01/31	7.1	35.81	0	0.00	35.81	7.1	4,698	0.15%
2023/01/30	5.5	36.28	0	0.00	36.20	5.5	4,548	0.12%
2023/01/17	1	36.10	10	36.13	36.12	-9	4,420	-0.20%
2023/01/16	1	36.48	2	36.48	36.49	-1	4,292	-0.02%
2023/01/13	0	0.00	0.1	36.55	36.56	-0.1	4,152	0.00%
2023/01/12	12.3	36.11	30.1	36.09	36.22	-17.8	4,093	-0.43%
2023/01/11	33.1	35.72	0	0.00	35.77	33.1	4,045	0.82%
2023/01/10	27.3	35.90	0	35.96	35.92	27.3	3,968	0.69%
2023/01/09	0	35.77	1.9	35.76	35.75	-1.9	3,917	-0.05%
2023/01/06	10.1	35.28	0	0.00	35.30	10.1	3,872	0.26%
2023/01/05	10	35.21	0	0.00	35.18	10	3,833	0.26%
2023/01/04	22.1	35.10	0	0.00	35.15	22.1	3,753	0.59%
2023/01/03	20.1	34.80	0	0.00	34.81	20.1	3,708	0.54%
2022/12/30	0.1	34.90	0	0.00	34.87	0.1	3,620	0.00%
2022/12/29	0.1	34.75	0	0.00	34.73	0.1	3,585	0.00%
2022/12/28	2.1	34.81	0	0.00	34.83	2.1	3,533	0.06%
2022/12/27	16.1	35.46	0	0.00	35.44	16.1	3,411	0.47%
2022/12/26	0.1	35.61	1	35.57	35.60	-0.9	3,347	-0.03%
2022/12/23	0.1	35.57	0	0.00	35.58	0.1	3,317	0.00%
2022/12/22	11	35.60	0.1	35.66	35.65	10.9	3,277	0.33%
2022/12/21	1.1	35.34	0	35.42	35.37	1.1	3,271	0.03%
2022/12/20	11.1	35.86	1	35.65	35.65	10.1	3,168	0.32%
2022/12/19	1.1	36.53	0	0.00	36.53	1.1	3,027	0.04%
2022/12/16	1.1	36.78	2	36.74	36.76	-0.9	2,980	-0.03%
2022/12/15	1.2	36.80	0	0.00	36.82	1.2	2,931	0.04%
2022/12/14	0.1	36.92	0	0.00	36.92	0.1	2,871	0.00%
2022/12/13	0.1	36.70	0	0.00	36.68	0.1	2,805	0.00%
2022/12/12	0.1	36.80	0	0.00	36.79	0.1	2,757	0.00%
2022/12/09	0.1	37.28	0	0.00	37.27	0.1	2,692	0.00%
2022/12/08	1	37.02	0.1	37.00	37.02	0.9	2,650	0.03%
2022/12/07	1.1	36.50	0.1	36.55	36.52	1	2,591	0.04%
2022/12/06	1	36.18	0	0.00	36.21	1	2,546	0.04%
2022/12/05	3.1	36.26	0.1	36.25	36.28	3	2,490	0.12%
2022/12/02	1.1	35.98	0.3	35.95	35.98	0.8	2,451	0.03%
2022/12/01	0.1	35.50	0	0.00	35.49	0.1	2,427	0.00%
2022/11/30	0.1	35.42	0	0.00	35.39	0.1	2,360	0.00%
2022/11/29	0.2	35.79	0	0.00	35.73	0.2	2,284	0.01%
2022/11/28	24	36.17	1.2	36.20	36.23	22.8	2,199	1.04%
2022/11/25	0.1	35.95	0	0.00	35.95	0.1	2,175	0.00%
2022/11/24	1.1	36.10	0.1	36.10	35.96	1	2,146	0.05%
2022/11/23	0.1	35.64	0.2	35.45	35.63	-0.1	2,089	0.00%
2022/11/22	0.1	35.18	0	0.00	35.16	0.1	2,040	0.01%
2022/11/21	0.1	35.14	0.1	35.14	35.12	0	2,006	0.00%
2022/11/18	10.1	34.94	0	0.00	34.96	10.1	1,985	0.51%
2022/11/17	11	35.00	0.4	34.99	35.06	10.6	1,955	0.54%
2022/11/16	1	34.46	0.7	34.49	34.43	0.3	1,922	0.02%
2022/11/15	0	34.10	0	0.00	34.14	0	1,886	0.00%
2022/11/14	4.5	34.12	0	0.00	33.97	4.5	1,857	0.24%
2022/11/11	5	34.31	0.7	34.28	34.32	4.3	1,791	0.24%
2022/11/10	17.1	33.65	0	0.00	33.53	17.1	1,725	0.99%
2022/11/09	0.1	33.70	0	0.00	33.68	0.1	1,663	0.01%
2022/11/08	0.2	33.60	0	0.00	33.59	0.2	1,607	0.01%
2022/11/07	0.2	33.99	0	0.00	33.95	0.2	1,555	0.01%
2022/11/04	1.1	34.13	0	0.00	34.17	1.1	1,506	0.07%
2022/11/03	0.1	34.30	0	0.00	34.27	0.1	1,470	0.01%
2022/11/02	0.1	34.48	0	0.00	34.40	0.1	1,433	0.01%
2022/11/01	0.1	34.35	0	0.00	34.33	0.1	1,415	0.01%
2022/10/31	0.1	34.28	0	0.00	34.19	0.1	1,404	0.01%
2022/10/27	0	35.00	0.1	34.00	33.98	0	1,373	0.00%
2022/10/26	0	0.00	0.5	33.79	33.78	-0.5	1,371	-0.04%
2022/10/25	0.2	33.30	0	33.29	33.23	0.2	1,358	0.01%
2022/10/24	0.1	33.35	0	0.00	33.34	0.1	1,348	0.01%
2022/10/21	0.3	33.22	0	0.00	33.17	0.3	1,336	0.02%
2022/10/20	0.2	33.58	0	0.00	33.58	0.2	1,321	0.02%
2022/10/19	0	34.17	0	0.00	33.96	0	1,310	0.00%
2022/10/14	0	34.32	0	0.00	34.18	0	1,266	0.00%
2022/10/05	0	0.00	0.1	35.48	35.36	-0.1	1,151	-0.01%
2022/09/30	0	34.46	0	0.00	34.42	0	1,110	0.00%
2022/09/29	0	34.78	0	0.00	34.72	0	1,106	0.00%
2022/09/28	0	34.50	0	0.00	34.40	0	1,108	0.00%
2022/09/27	0	35.39	0	0.00	35.35	0	1,064	0.00%
2022/09/26	0	35.90	0	0.00	35.83	0	1,047	0.00%
2022/09/23	0	36.05	0	0.00	35.94	0	1,049	0.00%
2022/09/21	0	36.16	0	0.00	36.15	0	1,033	0.00%
2022/09/12	0	0.00	0	36.35	36.19	0	1,057	0.00%
2022/09/07	3	35.83	0	0.00	35.84	3	1,044	0.29%
2022/09/01	1	36.35	0	0.00	36.40	1	1,083	0.09%
2022/08/31	0	0.00	1	37.01	36.91	-1	1,065	-0.09%
2022/08/26	0.2	37.02	0	0.00	36.93	0.2	1,079	0.02%
2022/08/25	1	36.74	0	0.00	36.75	1	1,076	0.09%
2022/08/23	1	36.79	0	0.00	36.78	1	1,071	0.09%
2022/08/22	1	37.01	0	0.00	37.05	1	1,064	0.09%
2022/08/19	4	37.40	0	0.00	37.41	4	1,060	0.38%
2022/08/16	10	37.88	0	0.00	37.93	10	1,064	0.94%
2022/07/13	0	0.00	2	36.63	36.69	-2	1,068	-0.19%
2022/05/26	0	0.00	0.7	37.20	37.44	-0.7	1,012	-0.07%
2022/05/23	3	36.58	0	0.00	36.55	3	1,000	0.30%
2022/05/18	0	36.05	0	0.00	36.00	0	1,007	0.00%
2022/05/17	0	36.50	0	0.00	36.41	0	1,017	0.00%
2022/05/16	0	36.68	0	0.00	36.66	0	1,024	0.00%
2022/05/13	0	36.86	0	0.00	36.89	0	1,027	0.00%
2022/05/11	0	36.44	0	0.00	36.45	0	1,051	0.00%
2022/05/10	0	36.46	0	0.00	36.19	0	1,058	0.00%
2022/05/09	0.1	36.20	0	0.00	36.06	0.1	1,054	0.01%
2022/05/06	0	36.45	0	0.00	36.50	0	1,063	0.00%
2022/05/05	0	36.97	0	0.00	36.90	0	1,063	0.00%
2022/05/04	0.2	36.78	0	0.00	36.77	0.2	1,054	0.02%
2022/05/03	0.1	36.70	0	0.00	36.59	0.1	1,055	0.01%
2022/04/28	0.1	37.35	0	0.00	37.37	0.1	1,041	0.00%
2022/04/27	0.1	37.79	0	0.00	37.65	0.1	1,043	0.00%
2022/04/26	0.1	37.41	0	0.00	37.30	0.1	1,046	0.01%
2022/04/25	0.1	37.00	0	0.00	37.20	0.1	1,044	0.01%
2022/04/22	0	37.06	0	0.00	36.98	0	1,060	0.00%
2022/04/20	2	36.96	0	0.00	37.06	2	1,059	0.19%
2022/03/31	2	39.76	0	0.00	39.74	2	1,024	0.20%
2022/03/30	0	0.00	0.1	39.75	39.73	-0.1	1,023	-0.01%
2022/03/29	1	39.41	0	0.00	39.40	1	1,007	0.10%
2022/03/14	1	38.91	0	0.00	38.89	1	967	0.10%
2022/03/10	2	39.39	0	0.00	39.31	2	957	0.21%
2022/02/17	1	39.50	0	0.00	39.53	1	940	0.11%
2022/02/16	1	39.55	0	0.00	39.46	1	923	0.11%
2022/02/11	5	40.30	0	0.00	40.26	5	887	0.56%
2022/01/18	5	41.53	0	0.00	41.49	5	839	0.60%
2022/01/07	0.1	42.65	0	0.00	42.59	0.1	809	0.01%
2022/01/04	0.1	43.20	0	0.00	43.23	0.1	789	0.01%
2021/12/09	2	43.82	0	0.00	44.04	2	752	0.27%
2021/12/08	10	44.41	0	0.00	44.43	10	750	1.33%
2021/12/06	0	0.00	1	44.60	44.56	-1	746	-0.13%
2021/10/01	1.5	44.02	0	0.00	43.94	1.5	693	0.22%
2021/08/04	0.1	45.40	0	0.00	45.40	0.1	694	0.01%
2021/08/02	1	45.27	0	0.00	45.30	1	701	0.14%
2021/07/06	0.1	44.60	0	0.00	44.55	0.1	706	0.01%
2021/06/04	0	0.00	1	42.50	42.52	-1	701	-0.14%
2021/05/12	0.1	42.80	0	0.00	42.51	0.1	696	0.01%
2021/04/28	2	43.10	0	0.00	43.01	2	677	0.30%
2021/04/15	1	44.03	0	0.00	44.02	1	659	0.15%
2021/04/08	1	43.75	0	0.00	43.74	1	656	0.15%
2021/03/30	1	43.00	0	0.00	42.87	1	642	0.16%
2021/03/05	0.1	43.00	0	0.00	42.69	0.1	614	0.02%
2020/04/28	1	48.56	0	0.00	48.14	1	564	0.18%
2020/04/21	1	48.96	0	0.00	48.82	1	525	0.19%
2020/04/17	1	48.94	0	0.00	48.86	1	519	0.19%
2020/03/12	0	0.00	1	47.82	47.33	-1	444	-0.22%
2020/03/10	1	50.05	1	49.99	49.93	0	435	0.00%
2020/03/03	1	48.71	0	0.00	48.75	1	413	0.24%
2020/02/20	0	0.00	1	48.50	48.48	-1	345	-0.29%
2020/02/17	1	48.03	0	0.00	48.00	1	320	0.31%
2020/02/11	1	47.99	0	0.00	47.97	1	655	0.15%