中信高評級公司債 (00772B)-永豐金-忠孝券商分點個股進出

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
35.36
漲跌
▼0.04
漲幅
-0.11%
成交量
6,924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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	7.1	35.37	2.2	35.39	35.36	4.8	8,808	0.05%
2024/05/22	8	35.40	0.4	35.42	35.40	7.6	8,814	0.09%
2024/05/21	3.6	35.35	0	0.00	35.37	3.6	8,832	0.04%
2024/05/20	18	35.40	0	0.00	35.38	18	8,825	0.20%
2024/05/17	0	0.00	2	35.53	35.51	-2	8,921	-0.02%
2024/05/16	0	0.00	22	35.70	35.71	-22	9,061	-0.24%
2024/05/15	20	35.35	0	0.00	35.36	20	9,208	0.22%
2024/05/14	2	35.34	0	0.00	35.32	2	9,427	0.02%
2024/05/13	3.1	35.37	0	0.00	35.36	3.1	9,545	0.03%
2024/05/10	5	35.51	3	35.56	35.48	2	9,593	0.02%
2024/05/09	1	35.32	0	0.00	35.34	1	9,603	0.01%
2024/05/08	3	35.52	1.2	35.54	35.51	1.9	9,612	0.02%
2024/05/06	1.2	35.16	3	35.12	35.20	-1.8	9,479	-0.02%
2024/05/03	1	34.92	0	0.00	34.94	1	9,406	0.01%
2024/05/02	0.1	34.95	10	34.93	34.96	-9.9	9,414	-0.10%
2024/04/30	0.1	34.98	3	35.04	35.04	-2.9	9,387	-0.03%
2024/04/29	5.1	34.88	0	0.00	34.87	5.1	9,352	0.05%
2024/04/26	7.1	34.60	2	34.61	34.63	5.1	9,333	0.06%
2024/04/25	8.1	34.78	0	0.00	34.76	8.1	9,334	0.09%
2024/04/24	7	34.92	2.2	34.92	34.93	4.8	9,322	0.05%
2024/04/23	1	35.00	0	0.00	35.01	1	9,388	0.01%
2024/04/22	7.1	34.74	0	0.00	34.79	7.1	9,552	0.07%
2024/04/19	0.7	34.97	3	35.09	34.97	-2.3	9,614	-0.02%
2024/04/18	0	0.00	0.1	34.81	34.76	-0.1	9,434	0.00%
2024/04/17	66.1	34.72	18	34.85	34.72	48.1	9,437	0.51%
2024/04/16	14.3	34.95	0	0.00	34.99	14.3	9,371	0.15%
2024/04/15	2	35.18	0	0.00	35.16	2	9,316	0.02%
2024/04/12	7.5	35.15	4	35.17	35.17	3.5	9,311	0.04%
2024/04/11	25.8	35.23	0	0.00	35.27	25.8	9,370	0.27%
2024/04/09	0	35.58	0	0.00	35.55	0	9,333	0.00%
2024/04/08	16.3	35.41	0	0.00	35.40	16.3	9,420	0.17%
2024/04/03	10.1	35.62	0	0.00	35.61	10.1	9,275	0.11%
2024/04/02	9.1	35.81	2	35.82	35.79	7.1	9,298	0.08%
2024/04/01	1	36.07	23	36.10	36.10	-22	9,348	-0.24%
2024/03/28	1	36.01	0	0.00	36.00	1	9,400	0.01%
2024/03/27	2.1	35.81	3	35.81	35.83	-0.9	9,373	-0.01%
2024/03/26	4.3	35.74	0	0.00	35.83	4.3	9,416	0.05%
2024/03/25	20	36.03	0	0.00	35.89	20	9,415	0.21%
2024/03/22	2	35.83	5	35.76	35.89	-3	9,485	-0.03%
2024/03/21	6.1	35.49	1	35.49	35.48	5.1	9,491	0.05%
2024/03/20	0	0.00	11	35.50	35.53	-11	9,610	-0.11%
2024/03/19	5	35.31	1.9	35.36	35.41	3.1	9,774	0.03%
2024/03/18	4.3	35.33	2.2	35.33	35.31	2.1	9,749	0.02%
2024/03/15	18.2	35.48	0	0.00	35.51	18.2	9,705	0.19%
2024/03/14	4.1	35.68	0	0.00	35.65	4.1	9,676	0.04%
2024/03/13	1	35.72	0	0.00	35.72	1	9,791	0.01%
2024/03/12	2	35.85	2	35.84	35.85	0	10,050	0.00%
2024/03/11	11	35.85	0	0.00	35.87	11	10,158	0.11%
2024/03/08	0	0.00	2	35.75	35.78	-2	10,179	-0.02%
2024/03/07	0	0.00	1	35.70	35.73	-1	10,283	-0.01%
2024/03/06	2	35.55	32	35.55	35.56	-30	10,227	-0.29%
2024/03/05	10	35.30	0	0.00	35.35	10	10,246	0.10%
2024/03/04	5	35.31	3	35.33	35.31	2	10,255	0.02%
2024/03/01	16	35.21	1	35.19	35.19	15	10,272	0.15%
2024/02/29	15	35.24	0	0.00	35.21	15	10,254	0.15%
2024/02/27	1.1	35.27	5	35.28	35.28	-3.9	10,184	-0.04%
2024/02/26	6	35.58	0	0.00	35.60	6	10,243	0.06%
2024/02/23	13.4	35.26	0	0.00	35.26	13.4	10,236	0.13%
2024/02/22	4.1	35.08	0	0.00	35.15	4.1	10,395	0.04%
2024/02/21	9.1	35.18	1	35.17	35.20	8.1	10,406	0.08%
2024/02/20	6.2	35.02	0	0.00	35.10	6.2	10,424	0.06%
2024/02/19	9.1	35.08	1	35.05	35.08	8.1	10,357	0.08%
2024/02/16	16.6	35.12	2	35.13	35.15	14.6	10,312	0.14%
2024/02/15	10.4	35.28	0	0.00	35.34	10.4	10,114	0.10%
2024/02/05	14.7	35.92	0	0.00	35.95	14.7	9,924	0.15%
2024/02/02	0.1	36.22	1	36.24	36.24	-0.9	9,872	-0.01%
2024/02/01	1	36.23	6	36.23	36.27	-5	9,889	-0.05%
2024/01/31	3	36.02	0	0.00	36.09	3	9,829	0.03%
2024/01/30	1	35.73	63	35.75	35.85	-62	9,895	-0.63%
2024/01/29	3.1	35.66	0	0.00	35.65	3.1	10,096	0.03%
2024/01/26	0.4	35.73	0.3	35.72	35.74	0.2	10,211	0.00%
2024/01/25	1.3	35.42	0.1	35.44	35.53	1.2	10,424	0.01%
2024/01/24	2.4	35.62	0	0.00	35.65	2.4	10,377	0.02%
2024/01/23	1	35.85	0	0.00	35.86	1	10,414	0.01%
2024/01/22	1.1	35.82	225	35.80	35.84	-223.9	10,405	-2.15%	大賣/鉅額交易
2024/01/19	3.7	35.68	0	0.00	35.66	3.7	10,380	0.04%
2024/01/18	3.1	36.05	140	36.02	36.06	-137	10,295	-1.33%	大賣/鉅額交易
2024/01/17	1.4	36.06	5	36.08	36.07	-3.6	10,258	-0.04%
2024/01/16	21.2	36.36	0	0.00	36.50	21.2	10,202	0.21%
2024/01/15	1	36.38	2	36.24	36.48	-1	10,127	-0.01%
2024/01/11	3	36.00	0	0.00	36.00	3	10,391	0.03%
2024/01/09	30.6	35.63	0	0.00	35.70	30.6	10,601	0.29%
2024/01/08	6.2	35.27	0	0.00	35.23	6.2	10,439	0.06%
2024/01/05	17.3	35.59	0	0.00	35.54	17.3	10,426	0.17%
2024/01/04	12.2	35.90	3	35.94	35.85	9.2	10,397	0.09%
2024/01/03	13.1	35.93	0	0.00	35.94	13.1	10,469	0.13%
2024/01/02	52.3	36.01	6	36.07	36.06	46.3	10,467	0.44%
2023/12/29	44	36.29	0	0.00	36.31	44	10,461	0.42%
2023/12/28	0	36.31	28.2	36.32	36.33	-28.2	10,801	-0.26%
2023/12/27	112	36.24	0	0.00	36.25	112	10,971	1.02%	大買/鉅額交易
2023/12/26	0	0.00	3	36.33	36.30	-3	11,101	-0.03%
2023/12/25	7.1	36.34	0	0.00	36.29	7.1	11,230	0.06%
2023/12/22	8.2	36.47	1	36.46	36.45	7.2	11,234	0.06%
2023/12/21	0	0.00	1	36.81	36.81	-1	11,393	-0.01%
2023/12/20	0	36.78	0	0.00	36.79	0	11,364	0.00%
2023/12/19	15.4	36.75	0.8	36.74	36.75	14.6	11,717	0.12%
2023/12/18	2	36.90	49.5	36.83	36.94	-47.5	11,595	-0.41%
2023/12/15	0.9	36.91	0	0.00	36.90	0.9	11,493	0.01%
2023/12/14	1.1	36.44	20.1	36.48	36.50	-19	11,350	-0.17%
2023/12/13	0	0.00	25.1	35.84	35.86	-25.1	11,380	-0.22%
2023/12/12	40.4	35.59	176	35.65	35.69	-135.6	11,444	-1.18%	大賣/鉅額交易
2023/12/11	1.1	35.51	0	0.00	35.65	1.1	11,409	0.01%
2023/12/08	25.1	35.66	4.3	35.61	35.66	20.8	11,421	0.18%
2023/12/07	5.2	35.99	46.5	35.98	35.79	-41.3	11,278	-0.37%
2023/12/06	6.3	35.60	50	35.59	35.56	-43.8	11,058	-0.40%
2023/12/05	0.1	35.14	2	35.22	35.21	-1.9	11,008	-0.02%
2023/12/04	3.2	35.02	0	0.00	35.04	3.2	10,930	0.03%
2023/11/30	0	0.00	751	34.69	34.63	-751	10,899	-6.89%	大賣/鉅額交易
2023/11/29	1	34.38	5	34.38	34.38	-4	10,921	-0.04%
2023/11/28	0	0.00	10	34.33	34.31	-10	10,879	-0.09%
2023/11/27	16.1	34.03	0	0.00	34.03	16.1	10,787	0.15%
2023/11/24	1	34.18	2	34.17	34.18	-1	10,935	-0.01%
2023/11/23	0	0.00	23	34.22	34.36	-23	10,938	-0.21%
2023/11/22	30.1	33.99	0	0.00	33.97	30.1	10,816	0.28%
2023/11/21	6	34.01	0	0.00	34.03	6	10,762	0.06%
2023/11/20	2.2	33.93	0	0.00	33.87	2.2	10,667	0.02%
2023/11/17	10	34.00	0	0.00	33.96	10	10,630	0.09%
2023/11/16	11.8	33.97	0	0.00	33.89	11.8	10,683	0.11%
2023/11/15	42	34.36	9	34.37	34.33	33	10,740	0.31%
2023/11/14	10	33.69	0	0.00	33.83	10	10,757	0.09%
2023/11/13	7	33.65	0	0.00	33.63	7	11,166	0.06%
2023/11/10	5	33.59	9	33.59	33.66	-4	11,437	-0.03%
2023/11/09	0	0.00	23	34.07	34.08	-23	11,562	-0.20%
2023/11/08	1	33.58	3	33.62	33.62	-2	11,579	-0.02%
2023/11/07	37.5	33.25	0	0.00	33.26	37.5	11,844	0.32%
2023/11/06	8.9	33.35	488	33.37	33.35	-479.1	11,772	-4.07%	大賣/鉅額交易
2023/11/02	12.1	32.88	15	32.83	32.88	-2.9	11,576	-0.03%
2023/11/01	3.1	32.16	0	0.00	32.19	3.1	11,450	0.03%
2023/10/31	27.1	32.28	0	0.00	32.27	27.1	12,106	0.22%
2023/10/30	17.2	32.31	0	0.00	32.28	17.2	12,285	0.14%
2023/10/27	2	32.46	0	0.00	32.44	2	12,428	0.02%
2023/10/26	58.3	32.07	1	32.08	32.07	57.3	12,480	0.46%
2023/10/25	12	32.59	0	0.00	32.55	12	12,806	0.09%
2023/10/24	1	32.25	0	0.00	32.30	1	12,868	0.01%
2023/10/23	11.5	31.69	4	31.78	31.71	7.5	12,930	0.06%
2023/10/20	44	31.97	1.2	31.96	31.97	42.9	12,978	0.33%
2023/10/19	203.3	32.22	0	0.00	32.20	203.3	12,914	1.57%	大買/鉅額交易
2023/10/18	4.1	32.84	0	0.00	32.79	4.1	12,774	0.03%
2023/10/17	24.5	33.06	0	0.00	32.98	24.5	12,745	0.19%
2023/10/16	12.7	33.36	0	0.00	33.39	12.7	12,651	0.10%
2023/10/13	15.6	33.19	0	0.00	33.26	15.6	12,740	0.12%
2023/10/12	3.1	33.67	0	0.00	33.67	3.1	12,746	0.02%
2023/10/11	3	33.16	0	0.00	33.21	3	12,734	0.02%
2023/10/06	8.5	32.83	0	0.00	32.81	8.5	12,725	0.07%
2023/10/05	19.1	33.01	0	0.00	33.04	19.1	12,804	0.15%
2023/10/04	28.5	32.67	158	32.62	32.62	-129.5	12,698	-1.02%	大賣/鉅額交易
2023/10/03	34.1	33.32	236	33.31	33.33	-201.9	12,407	-1.63%	大賣/鉅額交易
2023/10/02	25	33.61	4.5	33.63	33.62	20.6	12,371	0.17%
2023/09/28	68.4	33.83	2	33.83	33.86	66.4	12,290	0.54%
2023/09/27	8.2	34.08	1	34.10	34.07	7.2	12,086	0.06%
2023/09/26	57.2	34.07	67	34.09	34.12	-9.8	12,065	-0.08%
2023/09/25	13.2	34.46	0	0.00	34.45	13.2	11,858	0.11%
2023/09/22	73.9	34.27	10	34.28	34.25	63.9	11,995	0.53%
2023/09/21	12.3	34.68	0	0.00	34.71	12.3	11,702	0.11%
2023/09/20	15.1	34.70	0	0.00	34.73	15.1	11,719	0.13%
2023/09/19	4	34.83	0	0.00	34.84	4	11,702	0.03%
2023/09/18	18.3	34.62	0	0.00	34.60	18.3	11,710	0.16%
2023/09/15	21	34.91	0	0.00	34.94	21	11,671	0.18%
2023/09/14	9	35.01	0	0.00	35.01	9	11,648	0.08%
2023/09/13	18	34.97	0	0.00	34.94	18	11,687	0.15%
2023/09/12	6	34.96	0	0.00	34.96	6	11,754	0.05%
2023/09/11	36	35.03	8	35.01	34.97	28	11,879	0.24%
2023/09/08	12.2	35.06	11	35.02	35.16	1.2	11,898	0.01%
2023/09/07	29.7	34.80	0	0.00	34.80	29.7	11,855	0.25%
2023/09/06	32.1	34.80	0	0.00	34.82	32.1	11,859	0.27%
2023/09/05	13.2	35.03	0.1	35.02	35.02	13.1	11,726	0.11%
2023/09/04	14.5	35.06	2.9	35.05	35.05	11.6	11,967	0.10%
2023/09/01	76	35.40	0	0.00	35.40	76	11,874	0.64%
2023/08/31	55.1	35.42	20	35.44	35.42	35.1	11,817	0.30%
2023/08/30	25.1	35.32	30	35.30	35.34	-4.9	11,891	-0.04%
2023/08/29	5.2	35.07	1	35.08	35.09	4.2	11,773	0.04%
2023/08/28	11.2	34.92	2	34.94	34.95	9.2	11,821	0.08%
2023/08/25	0.2	34.84	2	34.83	34.78	-1.8	11,914	-0.02%
2023/08/24	2.2	34.91	15	34.88	34.83	-12.8	11,965	-0.11%
2023/08/23	8.3	34.43	0	0.00	34.43	8.3	11,969	0.07%
2023/08/22	20.9	34.07	0	0.00	34.10	20.9	12,063	0.17%
2023/08/21	40.4	34.27	1	34.26	34.25	39.4	12,053	0.33%
2023/08/18	14.6	34.36	1	34.35	34.35	13.6	12,009	0.11%
2023/08/17	39.5	34.43	0	0.00	34.41	39.5	12,035	0.33%
2023/08/16	40.5	34.80	0	0.00	34.74	40.5	11,757	0.34%
2023/08/15	72.2	35.06	0	0.00	35.04	72.2	11,648	0.62%
2023/08/14	157.3	35.08	2	35.08	35.08	155.3	11,575	1.34%	大買/鉅額交易
2023/08/11	158.2	35.16	0	0.00	35.11	158.2	11,687	1.35%	大買/鉅額交易
2023/08/10	144.2	35.40	30	35.36	35.35	114.2	11,763	0.97%	大買/鉅額交易
2023/08/09	94.1	35.47	0	0.00	35.45	94.1	11,829	0.80%
2023/08/08	139.1	35.24	1	35.21	35.30	138.1	11,796	1.17%	大買/鉅額交易
2023/08/07	22.1	35.25	179	35.25	35.27	-156.9	11,765	-1.33%	大賣/鉅額交易
2023/08/04	119.9	34.94	0	34.99	35.02	119.8	11,808	1.01%	大買/鉅額交易
2023/08/02	27.1	35.65	0	0.00	35.66	27.1	11,506	0.24%
2023/08/01	20.1	36.03	70	35.99	36.02	-49.9	11,376	-0.44%
2023/07/31	125.2	35.78	2.3	35.78	35.75	122.9	11,532	1.07%	大買/鉅額交易
2023/07/28	57.2	35.56	2	35.63	35.65	55.2	11,588	0.48%
2023/07/27	6.2	35.91	0	0.00	35.92	6.2	11,340	0.06%
2023/07/26	1.1	35.92	0.8	35.93	35.89	0.3	11,757	0.00%
2023/07/25	1.1	36.01	0	0.00	36.00	1.1	11,882	0.01%
2023/07/24	2.1	36.03	4	36.02	36.02	-1.9	11,911	-0.02%
2023/07/21	8.1	35.77	125	35.72	35.81	-116.9	11,878	-0.98%	大賣/鉅額交易
2023/07/20	2.1	35.98	180	35.91	35.92	-177.9	12,023	-1.48%	大賣/鉅額交易
2023/07/19	0.5	35.75	150	35.66	35.74	-149.5	12,009	-1.24%	大賣/鉅額交易
2023/07/18	24.1	35.49	152	35.47	35.49	-127.9	12,042	-1.06%	大賣/鉅額交易
2023/07/17	21.1	35.62	3	35.61	35.67	18.1	12,184	0.15%
2023/07/14	11.1	35.62	0	0.00	35.61	11.1	12,311	0.09%
2023/07/13	136.3	35.72	1	35.70	35.55	135.3	12,560	1.08%	大買/鉅額交易
2023/07/12	152.1	35.47	10	35.54	35.40	142.1	12,663	1.12%	大買/鉅額交易
2023/07/11	137.1	35.26	1	35.31	35.32	136.1	12,781	1.06%	大買/鉅額交易
2023/07/10	159.1	35.08	0	0.00	35.08	159.1	12,970	1.23%	大買/鉅額交易
2023/07/07	29.3	35.18	0	0.00	35.20	29.3	12,944	0.23%
2023/07/06	3.4	35.51	0	0.00	35.54	3.4	12,839	0.03%
2023/07/05	1.1	35.88	4	35.90	35.85	-2.9	12,849	-0.02%
2023/07/04	2.1	35.85	37	35.81	35.86	-34.9	12,967	-0.27%
2023/07/03	4.1	35.81	7	35.79	35.81	-2.9	13,130	-0.02%
2023/06/30	8.1	35.51	1	35.51	35.52	7.1	13,094	0.05%
2023/06/29	0.1	35.78	3	35.80	35.71	-2.9	13,133	-0.02%
2023/06/28	0.1	35.57	0	0.00	35.60	0.1	13,187	0.00%
2023/06/27	18.3	35.58	35	35.59	35.57	-16.7	13,381	-0.12%
2023/06/26	2.2	35.67	2	35.67	35.68	0.2	13,425	0.00%
2023/06/21	0.3	35.64	16.6	35.63	35.63	-16.3	13,487	-0.12%
2023/06/20	3.1	35.20	0	0.00	35.26	3.1	13,425	0.02%
2023/06/19	1.8	35.22	6	35.23	35.29	-4.2	13,509	-0.03%
2023/06/16	0.6	35.07	1	35.14	35.14	-0.4	13,476	0.00%
2023/06/15	32	34.90	3.4	35.00	34.91	28.6	13,472	0.21%
2023/06/14	47	34.88	0	0.00	34.87	47	13,389	0.35%
2023/06/13	4.2	34.95	2	35.00	35.01	2.2	13,437	0.02%
2023/06/12	6.1	34.94	0	0.00	34.92	6.1	13,521	0.04%
2023/06/09	12.1	34.84	1	34.85	34.90	11.1	13,576	0.08%
2023/06/08	212.7	34.70	0	0.00	34.71	212.7	13,702	1.55%	大買/鉅額交易
2023/06/07	0.1	35.14	119	35.07	35.16	-118.9	13,524	-0.88%	大賣/鉅額交易
2023/06/06	10.2	34.92	0	0.00	34.93	10.2	13,537	0.08%
2023/06/05	107.4	34.90	12	34.91	34.90	95.4	13,596	0.70%	大買/
2023/06/02	22	35.08	76	35.10	35.08	-54	13,548	-0.40%
2023/06/01	1.2	34.99	340	35.03	34.93	-338.8	13,605	-2.49%	大賣/鉅額交易
2023/05/31	6.2	34.84	302	34.72	34.93	-295.8	13,679	-2.16%	大賣/鉅額交易
2023/05/30	5.2	34.65	3	34.70	34.69	2.2	13,806	0.02%
2023/05/29	14.2	34.56	5	34.51	34.55	9.2	13,884	0.07%
2023/05/26	41.4	34.45	9	34.44	34.48	32.4	13,840	0.23%
2023/05/25	23.6	34.57	0	0.00	34.57	23.6	13,847	0.17%
2023/05/24	26.3	34.71	4	34.75	34.73	22.3	13,903	0.16%
2023/05/23	22.2	34.51	0	0.00	34.54	22.2	13,904	0.16%
2023/05/22	33.2	34.64	0	0.00	34.66	33.2	13,830	0.24%
2023/05/19	47.1	34.76	0	0.00	34.80	47.1	13,973	0.34%
2023/05/18	29.3	34.95	0	0.00	34.98	29.3	13,919	0.21%
2023/05/17	32.4	34.96	0	0.00	35.00	32.4	13,885	0.23%
2023/05/16	25.7	35.22	0	0.00	35.22	25.7	13,706	0.19%
2023/05/15	8.2	35.53	0	0.00	35.50	8.2	13,568	0.06%
2023/05/12	1	35.73	0	0.00	35.72	1	13,620	0.01%
2023/05/11	1.1	35.42	5	35.42	35.40	-3.9	13,669	-0.03%
2023/05/10	25.1	35.19	0	0.00	35.21	25.1	13,774	0.18%
2023/05/09	53.3	35.22	10	35.23	35.22	43.3	13,789	0.31%
2023/05/08	9.2	35.56	0	0.00	35.58	9.2	13,561	0.07%
2023/05/05	22.2	35.65	0	0.00	35.61	22.2	13,467	0.16%
2023/05/04	3.1	35.90	5	35.90	35.89	-1.9	13,277	-0.01%
2023/05/03	1.1	35.84	0	0.00	35.84	1.1	13,177	0.01%
2023/05/02	59.1	35.74	18	35.73	35.73	41.1	13,158	0.31%
2023/04/28	9.2	35.82	1	35.82	35.91	8.2	12,750	0.06%
2023/04/27	9.7	35.98	0	0.00	35.97	9.7	12,630	0.08%
2023/04/26	14.1	36.23	4	36.22	36.24	10.1	12,547	0.08%
2023/04/25	14.1	35.94	0	0.00	36.01	14.1	12,470	0.11%
2023/04/24	15.1	35.62	1	35.63	35.62	14.1	12,271	0.12%
2023/04/21	1.1	35.68	0	0.00	35.70	1.1	12,182	0.01%
2023/04/20	6.1	35.70	0	0.00	35.72	6.1	12,085	0.05%
2023/04/19	54.3	35.68	0	0.00	35.70	54.3	11,877	0.46%
2023/04/18	94.4	35.61	0	0.00	35.59	94.4	11,652	0.81%
2023/04/17	33.4	35.85	0	0.00	35.88	33.4	11,351	0.29%
2023/04/14	24.4	35.95	0	0.00	35.94	24.4	11,144	0.22%
2023/04/13	74.3	36.07	0	0.00	36.07	74.3	10,905	0.68%
2023/04/12	16.1	36.16	250	36.17	36.18	-233.9	10,696	-2.19%	大賣/鉅額交易
2023/04/11	8.4	36.09	0	0.00	36.14	8.4	10,650	0.08%
2023/04/10	26.4	36.20	0	0.00	36.20	26.4	10,622	0.25%
2023/04/07	12.1	36.41	7	36.37	36.34	5.1	10,461	0.05%
2023/04/06	2	36.21	3	36.07	36.35	-1	10,313	-0.01%
2023/03/31	1.1	35.27	1	35.30	35.32	0.1	10,082	0.00%
2023/03/30	19.1	35.11	0	0.00	35.12	19.1	10,019	0.19%
2023/03/29	19.2	34.90	1	34.97	34.97	18.2	9,895	0.18%
2023/03/28	20.1	35.06	15	35.04	35.07	5.1	9,822	0.05%
2023/03/27	0.1	35.52	0	0.00	35.50	0.1	9,588	0.00%
2023/03/24	4	35.29	0	0.00	35.35	4	9,482	0.04%
2023/03/23	2.4	35.37	0	0.00	35.38	2.4	9,385	0.03%
2023/03/22	1.2	35.23	148	35.23	35.22	-146.8	9,285	-1.58%	大賣/鉅額交易
2023/03/21	40.1	35.28	5	35.31	35.32	35.1	9,110	0.39%
2023/03/20	143.1	35.09	1.1	35.26	35.27	142	9,085	1.56%	大買/鉅額交易
2023/03/17	2.1	35.11	0	0.00	35.16	2.1	8,944	0.02%
2023/03/16	1.1	35.21	12	35.09	35.18	-10.9	8,882	-0.12%
2023/03/15	15.1	34.86	5	34.87	34.87	10.1	8,712	0.12%
2023/03/14	5.1	34.99	0	0.00	35.01	5.1	8,560	0.06%
2023/03/13	26.3	35.11	0.5	35.01	34.97	25.7	8,468	0.30%
2023/03/10	3	34.94	0	0.00	35.02	3	8,326	0.04%
2023/03/09	1.3	34.62	0	0.00	34.58	1.3	8,238	0.02%
2023/03/08	2.6	34.63	0	0.00	34.64	2.6	8,201	0.03%
2023/03/07	0.3	34.61	0	0.00	34.65	0.3	8,173	0.00%
2023/03/06	9.1	34.66	13	34.68	34.68	-3.9	8,102	-0.05%
2023/03/03	25	34.02	0	0.00	34.04	25	7,940	0.31%
2023/03/02	55	34.03	3	34.01	34.04	52	7,770	0.67%
2023/03/01	4.2	34.31	0	0.00	34.30	4.2	7,536	0.06%
2023/02/24	0.1	34.51	15	34.49	34.50	-14.9	7,374	-0.20%
2023/02/23	18.1	34.15	0	0.00	34.15	18.1	7,267	0.25%
2023/02/22	9.2	34.20	0	0.00	34.20	9.2	7,096	0.13%
2023/02/21	5.3	34.49	0	0.00	34.50	5.3	6,922	0.08%
2023/02/20	28.6	34.51	0	0.00	34.53	28.6	6,813	0.42%
2023/02/17	59.1	34.45	0	0.00	34.41	59.1	6,703	0.88%
2023/02/16	15.1	34.85	0	0.00	34.85	15.1	6,391	0.24%
2023/02/15	4	35.18	0	0.00	35.25	4	6,166	0.06%
2023/02/14	1.2	35.10	5	35.15	35.12	-3.8	6,088	-0.06%
2023/02/13	46.1	34.93	2	34.91	34.95	44.1	6,043	0.73%
2023/02/10	38	35.28	0	0.00	35.24	38	5,803	0.65%
2023/02/09	4.4	35.53	0	0.00	35.53	4.4	5,612	0.08%
2023/02/08	42	35.57	0	0.00	35.59	42	5,487	0.77%
2023/02/07	39.6	35.77	0	0.00	35.78	39.6	5,331	0.74%
2023/02/06	92.1	35.93	0	0.00	35.90	92.1	5,144	1.79%
2023/02/03	27.1	36.23	3	36.16	36.26	24.1	4,967	0.48%
2023/02/02	6.2	36.07	5	36.18	36.04	1.2	4,887	0.02%
2023/02/01	32	35.89	0	0.00	35.91	32	4,757	0.67%
2023/01/31	58.1	35.84	0	0.00	35.81	58.1	4,698	1.24%
2023/01/30	30	36.21	0	0.00	36.20	30	4,548	0.66%
2023/01/17	2	36.12	0	0.00	36.12	2	4,420	0.05%
2023/01/16	9	36.48	0	0.00	36.49	9	4,292	0.21%
2023/01/13	0	0.00	2	36.47	36.56	-2	4,152	-0.05%
2023/01/11	1	35.72	0	0.00	35.77	1	4,045	0.02%
2023/01/10	5	35.92	3	35.89	35.92	2	3,968	0.05%
2023/01/05	2.4	35.21	0	0.00	35.18	2.4	3,833	0.06%
2023/01/04	0.2	35.10	0	0.00	35.15	0.2	3,753	0.01%
2023/01/03	14.1	34.83	0	0.00	34.81	14.1	3,708	0.38%
2022/12/29	0	34.73	0	0.00	34.73	0	3,585	0.00%
2022/12/28	60.1	34.89	0	0.00	34.83	60.1	3,533	1.70%
2022/12/27	6.1	35.47	0	0.00	35.44	6.1	3,411	0.18%
2022/12/23	20	35.53	0	0.00	35.58	20	3,317	0.60%
2022/12/22	2	35.64	0	0.00	35.65	2	3,277	0.06%
2022/12/21	40	35.35	0	0.00	35.37	40	3,271	1.22%
2022/12/20	46.7	36.09	3	36.10	35.65	43.7	3,168	1.38%
2022/12/19	0.4	36.54	0	0.00	36.53	0.4	3,027	0.01%
2022/12/15	51	36.74	0	0.00	36.82	51	2,931	1.74%
2022/12/14	0.1	36.92	0	0.00	36.92	0.1	2,871	0.00%
2022/12/13	11.3	36.70	0	0.00	36.68	11.3	2,805	0.40%
2022/12/12	31	36.66	1	36.81	36.79	30	2,757	1.09%
2022/12/09	2	37.25	0	0.00	37.27	2	2,692	0.07%
2022/12/08	0.1	37.01	2	37.02	37.02	-1.9	2,650	-0.07%
2022/12/07	10	36.45	6	36.53	36.52	4	2,591	0.15%
2022/12/06	4	36.15	1	36.20	36.21	3	2,546	0.12%
2022/12/02	20	35.94	3	35.97	35.98	17	2,451	0.69%
2022/12/01	21	35.52	0	0.00	35.49	21	2,427	0.86%
2022/11/30	28	35.45	0	0.00	35.39	28	2,360	1.19%
2022/11/29	12	35.84	0	0.00	35.73	12	2,284	0.53%
2022/11/25	8	35.93	0	0.00	35.95	8	2,175	0.37%
2022/11/24	30	35.96	40	36.11	35.96	-10	2,146	-0.47%
2022/11/23	1	35.57	0	0.00	35.63	1	2,089	0.05%
2022/11/22	1.1	35.15	3	35.16	35.16	-1.9	2,040	-0.09%
2022/11/18	14	34.95	0	0.00	34.96	14	1,985	0.71%
2022/11/16	1	34.44	3	34.52	34.43	-2	1,922	-0.10%
2022/11/15	10	34.13	0	0.00	34.14	10	1,886	0.53%
2022/11/14	6	33.99	0	0.00	33.97	6	1,857	0.32%
2022/11/11	5	34.31	3	34.21	34.32	2	1,791	0.11%
2022/11/10	40.2	33.64	0	0.00	33.53	40.2	1,725	2.33%
2022/11/08	7	33.59	0	0.00	33.59	7	1,607	0.44%
2022/11/07	27	33.95	0	0.00	33.95	27	1,555	1.74%
2022/11/04	31	34.17	0	0.00	34.17	31	1,506	2.06%
2022/11/03	100	34.24	0	0.00	34.27	100	1,470	6.80%
2022/10/04	0	0.00	1	35.36	35.45	-1	1,133	-0.09%
2022/09/30	1	34.46	0	0.00	34.42	1	1,110	0.09%
2022/09/06	1	36.35	0	0.00	36.31	1	1,036	0.10%
2022/08/12	0	0.00	1	37.64	37.63	-1	1,056	-0.09%
2022/07/01	0	0.00	0.1	35.76	36.13	-0.1	1,095	-0.01%
2022/04/29	0	0.00	1	37.37	37.36	-1	1,041	-0.10%
2022/04/26	0	0.00	3	37.42	37.30	-3	1,046	-0.29%
2022/04/22	1	36.95	0	0.00	36.98	1	1,060	0.09%
2022/04/21	0	0.00	5	37.35	37.35	-5	1,050	-0.48%
2022/04/20	2	37.01	0	0.00	37.06	2	1,059	0.19%
2022/04/19	2	37.58	0	0.00	37.62	2	1,035	0.19%
2022/04/13	1	38.30	0	0.00	38.19	1	1,036	0.10%
2022/04/11	2	38.80	0	0.00	38.60	2	1,057	0.19%
2022/04/08	6	39.14	0	0.00	39.13	6	1,028	0.58%
2022/03/10	2	39.40	0	0.00	39.31	2	957	0.21%
2022/02/24	0.1	39.18	0	0.00	39.41	0.1	945	0.01%
2022/02/16	1	39.60	0	0.00	39.46	1	923	0.11%
2022/01/21	3	41.57	0	0.00	41.60	3	849	0.35%
2022/01/20	2	41.33	0	0.00	41.31	2	850	0.24%
2022/01/11	0	0.00	0.3	42.42	42.33	-0.3	820	-0.04%
2021/11/18	0	0.00	0.8	43.70	43.71	-0.8	726	-0.11%
2021/11/16	0	0.00	1	43.76	43.78	-1	714	-0.15%
2021/11/10	0	0.00	1	44.82	44.77	-1	705	-0.14%
2021/10/01	4	44.12	0	0.00	43.94	4	693	0.58%
2021/09/28	1	44.56	0	0.00	44.51	1	696	0.14%
2021/09/27	1	44.57	0	0.00	44.62	1	695	0.14%
2021/05/19	0	0.00	0.5	42.40	42.27	-0.5	703	-0.07%
2021/04/09	1	43.77	0	0.00	43.75	1	658	0.15%
2021/03/15	1	42.55	0	0.00	42.52	1	637	0.16%
2021/02/17	0	0.00	1	45.03	44.85	-1	611	-0.16%
2021/01/14	2	46.16	0	0.00	46.33	2	600	0.33%
2021/01/06	1	46.52	0	0.00	46.61	1	609	0.16%
2020/11/30	0	0.00	0.1	48.50	48.57	-0.1	621	-0.02%
2020/11/18	0	0.00	2	47.68	47.70	-2	631	-0.32%
2020/10/21	2	47.19	0	0.00	47.02	2	632	0.32%
2020/10/20	1	47.63	0	0.00	47.65	1	640	0.16%
2020/10/06	1	47.30	0	0.00	47.32	1	643	0.16%
2020/09/21	1	48.38	0	0.00	48.38	1	639	0.16%
2020/08/27	0	0.00	0	49.11	48.91	0	653	0.00%
2020/08/26	1	49.05	0	0.00	48.89	1	648	0.15%
2020/08/25	0	0.00	0.1	49.56	49.38	-0.1	653	-0.02%
2020/08/14	2	49.78	0	0.00	49.61	2	662	0.30%
2020/08/11	0	0.00	1	51.05	51.15	-1	658	-0.15%
2020/08/10	1	51.25	0	0.00	51.30	1	659	0.15%
2020/05/11	1	46.35	0	0.00	46.58	1	561	0.18%
2020/05/07	1	47.08	0	0.00	47.06	1	560	0.18%