中信高評級公司債 (00772B)-台新-台南券商分點個股進出

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
34.63
漲跌
▼0.13
漲幅
-0.37%
成交量
12,087張
產業
上櫃
152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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/04/26	27	34.58	0	0.00	34.63	27	9,333	0.29%
2024/04/25	3	34.78	2	34.83	34.76	1	9,334	0.01%
2024/04/24	4	34.91	0	0.00	34.93	4	9,322	0.04%
2024/04/23	7	35.00	5	34.98	35.01	2	9,388	0.02%
2024/04/22	3	34.77	0	0.00	34.79	3	9,552	0.03%
2024/04/19	0	0.00	2	35.02	34.97	-2	9,614	-0.02%
2024/04/18	3	34.75	1.1	34.77	34.76	1.9	9,434	0.02%
2024/04/17	41	34.74	0	0.00	34.72	41	9,437	0.43%
2024/04/16	9	34.95	25	34.98	34.99	-16	9,371	-0.17%
2024/04/15	38.1	35.16	4	35.25	35.16	34.1	9,316	0.37%
2024/04/12	5	35.15	0	0.00	35.17	5	9,311	0.05%
2024/04/11	90	35.27	0	0.00	35.27	90	9,370	0.96%
2024/04/10	0	0.00	67	35.69	35.67	-67	9,286	-0.72%
2024/04/09	0	0.00	47	35.55	35.55	-47	9,333	-0.50%
2024/04/08	54	35.40	55	35.41	35.40	-1	9,420	-0.01%
2024/04/03	8	35.62	5	35.67	35.61	3	9,275	0.03%
2024/04/02	6	35.79	100	35.81	35.79	-94	9,298	-1.01%
2024/04/01	0	0.00	140	36.06	36.10	-140	9,348	-1.50%	大賣/鉅額交易
2024/03/29	0	0.00	73	36.10	36.09	-73	9,393	-0.78%
2024/03/28	0	0.00	60	36.02	36.00	-60	9,400	-0.64%
2024/03/27	2	35.78	2	35.81	35.83	0	9,373	0.00%
2024/03/26	6	35.80	0.5	35.87	35.83	5.5	9,416	0.06%
2024/03/25	13.1	35.87	0	0.00	35.89	13.1	9,415	0.14%
2024/03/21	11	35.47	0	0.00	35.48	11	9,491	0.12%
2024/03/20	20	35.54	6	35.46	35.53	14	9,610	0.15%
2024/03/19	19	35.33	0	0.00	35.41	19	9,774	0.19%
2024/03/18	14	35.34	0	0.00	35.31	14	9,749	0.14%
2024/03/15	114	35.50	2	35.48	35.51	112	9,705	1.15%	大買/鉅額交易
2024/03/14	1	35.69	2	35.69	35.65	-1	9,676	-0.01%
2024/03/13	1	35.73	0	0.00	35.72	1	9,791	0.01%
2024/03/12	6	35.82	0	0.00	35.85	6	10,050	0.06%
2024/03/11	0	0.00	120	35.85	35.87	-120	10,158	-1.18%	大賣/鉅額交易
2024/03/08	3	35.76	35	35.78	35.78	-32	10,179	-0.31%
2024/03/07	3	35.74	0.5	35.75	35.73	2.5	10,283	0.02%
2024/03/06	1	35.51	0	0.00	35.56	1	10,227	0.01%
2024/03/05	4	35.29	2	35.32	35.35	2	10,246	0.02%
2024/03/04	2	35.29	0	0.00	35.31	2	10,255	0.02%
2024/03/01	0	0.00	2	35.22	35.19	-2	10,272	-0.02%
2024/02/29	5	35.26	14.2	35.27	35.21	-9.2	10,254	-0.09%
2024/02/27	18	35.28	0	0.00	35.28	18	10,184	0.18%
2024/02/26	2.3	35.58	2	35.60	35.60	0.3	10,243	0.00%
2024/02/23	5	35.26	0	0.00	35.26	5	10,236	0.05%
2024/02/22	5.8	35.10	0	0.00	35.15	5.8	10,395	0.06%
2024/02/21	3	35.17	40	35.17	35.20	-37	10,406	-0.36%
2024/02/20	6	35.04	10	35.02	35.10	-4	10,424	-0.04%
2024/02/19	12	35.08	31	35.06	35.08	-19	10,357	-0.18%
2024/02/16	118	35.12	0	0.00	35.15	118	10,312	1.14%	大買/鉅額交易
2024/02/15	142	35.32	1	35.26	35.34	141	10,114	1.39%	大買/鉅額交易
2024/02/05	3.4	35.94	3	35.93	35.95	0.4	9,924	0.00%
2024/02/02	5.2	36.23	68.1	36.24	36.24	-62.9	9,872	-0.64%
2024/02/01	0	0.00	44	36.23	36.27	-44	9,889	-0.44%
2024/01/31	15	36.08	2	36.06	36.09	13	9,829	0.13%
2024/01/30	0	0.00	2	35.74	35.85	-2	9,895	-0.02%
2024/01/29	1	35.67	43	35.64	35.65	-42	10,096	-0.42%
2024/01/26	1.1	35.73	6	35.74	35.74	-4.9	10,211	-0.05%
2024/01/25	15.1	35.43	6	35.43	35.53	9.1	10,424	0.09%
2024/01/24	8.1	35.61	4	35.62	35.65	4.1	10,377	0.04%
2024/01/23	21	35.83	120	35.81	35.86	-99	10,414	-0.95%	大賣/
2024/01/22	0	0.00	40	35.80	35.84	-40	10,405	-0.38%
2024/01/19	11.1	35.71	0	0.00	35.66	11.1	10,380	0.11%
2024/01/18	5	36.03	0	0.00	36.06	5	10,295	0.05%
2024/01/17	5.6	36.08	49	36.09	36.07	-43.4	10,258	-0.42%
2024/01/16	0	0.00	14.6	36.47	36.50	-14.6	10,202	-0.14%
2024/01/15	5	36.43	28	36.36	36.48	-23	10,127	-0.23%
2024/01/12	11	36.14	5	36.15	36.17	6	10,242	0.06%
2024/01/11	7.1	35.99	5.5	36.00	36.00	1.6	10,391	0.02%
2024/01/10	13.5	35.88	45	35.88	35.88	-31.5	10,515	-0.30%
2024/01/09	6	35.61	0	0.00	35.70	6	10,601	0.06%
2024/01/08	42.7	35.26	2	35.23	35.23	40.7	10,439	0.39%
2024/01/05	30.2	35.59	3	35.55	35.54	27.2	10,426	0.26%
2024/01/04	31.1	35.90	0	0.00	35.85	31.1	10,397	0.30%
2024/01/03	26.2	35.94	2	35.93	35.94	24.2	10,469	0.23%
2024/01/02	33	36.02	70.5	36.00	36.06	-37.5	10,467	-0.36%
2023/12/29	2	36.24	0	0.00	36.31	2	10,461	0.02%
2023/12/28	26	36.30	41.7	36.38	36.33	-15.7	10,801	-0.15%
2023/12/27	37	36.25	1.4	36.28	36.25	35.6	10,971	0.32%
2023/12/26	4	36.30	0	0.00	36.30	4	11,101	0.04%
2023/12/25	9	36.33	0.3	36.41	36.29	8.7	11,230	0.08%
2023/12/22	28	36.48	230	36.44	36.45	-202	11,234	-1.80%	大賣/鉅額交易
2023/12/21	13	36.81	2.5	36.82	36.81	10.5	11,393	0.09%
2023/12/20	2.2	36.79	6	36.80	36.79	-3.8	11,364	-0.03%
2023/12/19	249.4	36.77	0	0.00	36.75	249.4	11,717	2.13%	大買/鉅額交易
2023/12/18	9	36.87	178	36.85	36.94	-169	11,595	-1.46%	大賣/鉅額交易
2023/12/15	24.2	36.86	154	36.90	36.90	-129.8	11,493	-1.13%	大賣/鉅額交易
2023/12/14	1.6	36.48	79	36.58	36.50	-77.4	11,350	-0.68%
2023/12/13	5	35.85	4.4	35.87	35.86	0.6	11,380	0.01%
2023/12/12	14	35.58	10.5	35.60	35.69	3.5	11,444	0.03%
2023/12/11	22.5	35.58	0.5	35.60	35.65	22	11,409	0.19%
2023/12/08	17	35.63	1	35.60	35.66	16	11,421	0.14%
2023/12/07	7	35.97	31	35.94	35.79	-24	11,278	-0.21%
2023/12/06	5	35.60	0.1	35.60	35.56	4.9	11,058	0.04%
2023/12/05	11	35.20	146.8	35.16	35.21	-135.8	11,008	-1.23%	大賣/鉅額交易
2023/12/04	27.1	35.01	12.5	35.03	35.04	14.6	10,930	0.13%
2023/12/01	3	34.62	16	34.65	34.69	-13	10,888	-0.12%
2023/11/30	15	34.70	16	34.67	34.63	-1	10,899	-0.01%
2023/11/29	1.4	34.37	7	34.36	34.38	-5.6	10,921	-0.05%
2023/11/27	88.2	34.03	1	34.06	34.03	87.2	10,787	0.81%
2023/11/24	164	34.22	1.5	34.19	34.18	162.5	10,935	1.49%	大買/鉅額交易
2023/11/23	1	34.36	245.1	34.37	34.36	-244.1	10,938	-2.23%	大賣/鉅額交易
2023/11/22	2.9	33.94	22	33.94	33.97	-19.1	10,816	-0.18%
2023/11/21	7	34.00	4.8	33.99	34.03	2.2	10,762	0.02%
2023/11/20	17.4	33.91	0	0.00	33.87	17.4	10,667	0.16%
2023/11/17	13.1	34.00	4	33.98	33.96	9.1	10,630	0.09%
2023/11/16	28.6	33.93	0	0.00	33.89	28.6	10,683	0.27%
2023/11/15	3	34.32	27	34.34	34.33	-24	10,740	-0.22%
2023/11/14	6	33.67	0	0.00	33.83	6	10,757	0.06%
2023/11/13	0.6	33.65	1	33.67	33.63	-0.4	11,166	0.00%
2023/11/10	4.9	33.65	11	33.65	33.66	-6.1	11,437	-0.05%
2023/11/09	1	34.12	17	34.06	34.08	-16	11,562	-0.14%
2023/11/08	16	33.60	27	33.61	33.62	-11	11,579	-0.09%
2023/11/07	4.2	33.25	0	0.00	33.26	4.2	11,844	0.04%
2023/11/06	3	33.34	1	33.35	33.35	2	11,772	0.02%
2023/11/03	2	33.36	16	33.35	33.35	-14	11,651	-0.12%
2023/11/02	0	0.00	9	32.89	32.88	-9	11,576	-0.08%
2023/11/01	9.3	32.15	0	0.00	32.19	9.3	11,450	0.08%
2023/10/31	0	0.00	7	32.28	32.27	-7	12,106	-0.06%
2023/10/30	24.1	32.30	2	32.27	32.28	22.1	12,285	0.18%
2023/10/27	1.1	32.45	6	32.44	32.44	-4.9	12,428	-0.04%
2023/10/26	4.5	32.07	0	0.00	32.07	4.5	12,480	0.04%
2023/10/25	1.1	32.60	3	32.59	32.55	-2	12,806	-0.02%
2023/10/24	3	32.27	5	32.24	32.30	-2	12,868	-0.02%
2023/10/23	65.4	31.73	6	31.77	31.71	59.4	12,930	0.46%
2023/10/20	12.2	31.95	0	0.00	31.97	12.2	12,978	0.09%
2023/10/19	11.2	32.24	31	32.24	32.20	-19.8	12,914	-0.15%
2023/10/18	39	32.81	0	0.00	32.79	39	12,774	0.30%
2023/10/17	49.6	33.07	0	0.00	32.98	49.6	12,745	0.39%
2023/10/16	0.4	33.38	2.2	33.38	33.39	-1.8	12,651	-0.01%
2023/10/13	14	33.19	0	0.00	33.26	14	12,740	0.11%
2023/10/12	5.6	33.68	6	33.64	33.67	-0.5	12,746	0.00%
2023/10/11	5	33.22	1	33.17	33.21	4	12,734	0.03%
2023/10/06	20.6	32.83	0	0.00	32.81	20.6	12,725	0.16%
2023/10/05	4.6	33.02	1	33.01	33.04	3.6	12,804	0.03%
2023/10/04	53.4	32.65	26	32.61	32.62	27.4	12,698	0.22%
2023/10/03	33.6	33.32	8	33.32	33.33	25.6	12,407	0.21%
2023/10/02	37.2	33.60	0	0.00	33.62	37.2	12,371	0.30%
2023/09/28	25.8	33.82	8	33.84	33.86	17.8	12,290	0.14%
2023/09/27	17.3	34.09	0	0.00	34.07	17.3	12,086	0.14%
2023/09/26	29.3	34.07	0	0.00	34.12	29.3	12,065	0.24%
2023/09/25	44.1	34.46	0	0.00	34.45	44.1	11,858	0.37%
2023/09/22	48.2	34.27	10	34.24	34.25	38.2	11,995	0.32%
2023/09/21	7.3	34.70	20	34.66	34.71	-12.7	11,702	-0.11%
2023/09/20	5	34.69	6.1	34.70	34.73	-1.1	11,719	-0.01%
2023/09/19	46.1	34.82	5	34.82	34.84	41.1	11,702	0.35%
2023/09/18	25.5	34.61	10.7	34.61	34.60	14.8	11,710	0.13%
2023/09/15	16	34.91	0.7	34.93	34.94	15.3	11,671	0.13%
2023/09/14	10	35.05	10	35.04	35.01	0	11,648	0.00%
2023/09/13	17	34.96	0.1	34.98	34.94	16.9	11,687	0.15%
2023/09/12	12	34.92	11	34.89	34.96	1	11,754	0.01%
2023/09/11	12.4	35.01	10.7	35.03	34.97	1.7	11,879	0.01%
2023/09/08	0	0.00	5.5	35.11	35.16	-5.5	11,898	-0.05%
2023/09/07	10.4	34.80	1	34.78	34.80	9.4	11,855	0.08%
2023/09/06	73.8	34.82	20.1	34.77	34.82	53.7	11,859	0.45%
2023/09/05	26.6	35.03	20.9	35.02	35.02	5.7	11,726	0.05%
2023/09/04	36.2	35.06	2.5	35.06	35.05	33.7	11,967	0.28%
2023/09/01	0.1	35.41	0	0.00	35.40	0.1	11,874	0.00%
2023/08/31	0.1	35.38	7	35.37	35.42	-6.9	11,817	-0.06%
2023/08/30	4	35.33	40.4	35.28	35.34	-36.4	11,891	-0.31%
2023/08/28	40.2	34.87	2	34.87	34.95	38.2	11,821	0.32%
2023/08/25	1	34.84	3	34.83	34.78	-2	11,914	-0.02%
2023/08/24	0.3	34.87	3	34.95	34.83	-2.7	11,965	-0.02%
2023/08/23	21.6	34.43	2	34.44	34.43	19.6	11,969	0.16%
2023/08/22	5.5	34.07	23	34.08	34.10	-17.6	12,063	-0.15%
2023/08/21	27.4	34.26	12	34.33	34.25	15.4	12,053	0.13%
2023/08/18	30.5	34.35	5	34.35	34.35	25.5	12,009	0.21%
2023/08/17	177.8	34.41	0.5	34.43	34.41	177.3	12,035	1.47%	大買/鉅額交易
2023/08/16	36.4	34.81	0	0.00	34.74	36.4	11,757	0.31%
2023/08/15	92.2	35.04	0	0.00	35.04	92.2	11,648	0.79%
2023/08/14	38.3	35.09	0	0.00	35.08	38.3	11,575	0.33%
2023/08/11	204	35.14	0	0.00	35.11	204	11,687	1.75%	大買/鉅額交易
2023/08/10	19	35.37	0.1	35.38	35.35	19	11,763	0.16%
2023/08/09	9	35.42	4	35.49	35.45	5	11,829	0.04%
2023/08/08	2	35.18	7	35.24	35.30	-5	11,796	-0.04%
2023/08/07	10.5	35.25	4	35.25	35.27	6.5	11,765	0.06%
2023/08/04	90.4	35.01	0.5	35.00	35.02	89.9	11,808	0.76%
2023/08/02	21	35.70	0	0.00	35.66	21	11,506	0.18%
2023/08/01	6.2	36.01	3.1	35.98	36.02	3.1	11,376	0.03%
2023/07/31	29	35.71	5	35.76	35.75	24	11,532	0.21%
2023/07/28	45.2	35.59	10	35.61	35.65	35.2	11,588	0.30%
2023/07/27	43	35.91	70	35.92	35.92	-27	11,340	-0.24%
2023/07/26	10.3	35.91	1	35.92	35.89	9.3	11,757	0.08%
2023/07/25	17	36.02	1	36.05	36.00	16	11,882	0.13%
2023/07/24	6	36.01	5.1	36.03	36.02	0.9	11,911	0.01%
2023/07/21	23	35.73	100	35.80	35.81	-77	11,878	-0.65%
2023/07/20	18	35.92	4	35.95	35.92	14	12,023	0.12%
2023/07/19	3	35.71	3.5	35.71	35.74	-0.5	12,009	0.00%
2023/07/18	9	35.51	0.7	35.57	35.49	8.3	12,042	0.07%
2023/07/17	0	0.00	1	35.66	35.67	-1	12,184	-0.01%
2023/07/14	15	35.67	9	35.68	35.61	6	12,311	0.05%
2023/07/13	26	35.57	4	35.67	35.55	22	12,560	0.18%
2023/07/12	8	35.41	7	35.43	35.40	1	12,663	0.01%
2023/07/11	50	35.32	3	35.32	35.32	47	12,781	0.37%
2023/07/10	19	35.07	10	35.04	35.08	9	12,970	0.07%
2023/07/07	27.1	35.19	9	35.19	35.20	18.1	12,944	0.14%
2023/07/06	19.3	35.53	0	0.00	35.54	19.3	12,839	0.15%
2023/07/05	0	0.00	1	35.88	35.85	-1	12,849	-0.01%
2023/07/04	1.2	35.86	0.1	35.87	35.86	1.1	12,967	0.01%
2023/07/03	0	0.00	6	35.80	35.81	-6	13,130	-0.05%
2023/06/30	30.1	35.50	0	0.00	35.52	30.1	13,094	0.23%
2023/06/29	3	35.76	7	35.80	35.71	-4	13,133	-0.03%
2023/06/28	1	35.61	0	0.00	35.60	1	13,187	0.01%
2023/06/27	17	35.61	2	35.61	35.57	15	13,381	0.11%
2023/06/26	0.1	35.68	4.7	35.68	35.68	-4.6	13,425	-0.03%
2023/06/21	13	35.61	16	35.58	35.63	-3	13,487	-0.02%
2023/06/20	3	35.17	0	0.00	35.26	3	13,425	0.02%
2023/06/19	5.1	35.28	5	35.23	35.29	0.1	13,509	0.00%
2023/06/16	24	35.11	6	35.09	35.14	18	13,476	0.13%
2023/06/15	9	34.97	6	34.96	34.91	3	13,472	0.02%
2023/06/14	11.5	34.88	75.2	34.87	34.87	-63.6	13,389	-0.48%
2023/06/13	3	35.00	0	0.00	35.01	3	13,437	0.02%
2023/06/12	9.7	34.93	11	34.93	34.92	-1.3	13,521	-0.01%
2023/06/09	6.3	34.87	0	0.00	34.90	6.3	13,576	0.05%
2023/06/08	120.8	34.70	0	0.00	34.71	120.8	13,702	0.88%	大買/鉅額交易
2023/06/07	9	35.13	10	35.16	35.16	-1	13,524	-0.01%
2023/06/06	4.5	34.92	0	0.00	34.93	4.5	13,537	0.03%
2023/06/05	4.6	34.90	0	0.00	34.90	4.6	13,596	0.03%
2023/06/02	4	35.09	1	35.08	35.08	3	13,548	0.02%
2023/06/01	3	34.98	0	0.00	34.93	3	13,605	0.02%
2023/05/31	30.3	34.82	0	0.00	34.93	30.3	13,679	0.22%
2023/05/30	8	34.64	7	34.63	34.69	1	13,806	0.01%
2023/05/29	35.4	34.54	7	34.52	34.55	28.4	13,884	0.20%
2023/05/26	10.3	34.46	0.2	34.49	34.48	10.2	13,840	0.07%
2023/05/25	24.5	34.57	0	0.00	34.57	24.5	13,847	0.18%
2023/05/24	21	34.73	0	0.00	34.73	21	13,903	0.15%
2023/05/23	33.5	34.52	0	34.52	34.54	33.5	13,904	0.24%
2023/05/22	23.5	34.65	0	0.00	34.66	23.5	13,830	0.17%
2023/05/19	52.7	34.77	0	0.00	34.80	52.7	13,973	0.38%
2023/05/18	6.9	34.96	0	0.00	34.98	6.9	13,919	0.05%
2023/05/17	19.4	34.96	12	34.97	35.00	7.4	13,885	0.05%
2023/05/16	27.1	35.22	4	35.23	35.22	23.1	13,706	0.17%
2023/05/15	18.8	35.53	0	0.00	35.50	18.8	13,568	0.14%
2023/05/12	11.5	35.73	3	35.72	35.72	8.5	13,620	0.06%
2023/05/11	8.2	35.39	2	35.40	35.40	6.2	13,669	0.04%
2023/05/10	13.5	35.20	2.1	35.18	35.21	11.4	13,774	0.08%
2023/05/09	23.4	35.23	1	35.21	35.22	22.4	13,789	0.16%
2023/05/08	13.5	35.57	3	35.57	35.58	10.5	13,561	0.08%
2023/05/05	20.8	35.64	0	0.00	35.61	20.8	13,467	0.15%
2023/05/04	3	35.86	7	35.88	35.89	-4	13,277	-0.03%
2023/05/03	6	35.83	1	35.87	35.84	5	13,177	0.04%
2023/05/02	54.2	35.75	0	0.00	35.73	54.2	13,158	0.41%
2023/04/28	29.3	35.81	2	35.80	35.91	27.3	12,750	0.21%
2023/04/27	7.1	36.00	0	0.00	35.97	7.1	12,630	0.06%
2023/04/26	3	36.22	9	36.21	36.24	-6	12,547	-0.05%
2023/04/25	0	0.00	4.3	35.95	36.01	-4.3	12,470	-0.03%
2023/04/24	21.2	35.62	5	35.63	35.62	16.2	12,271	0.13%
2023/04/21	26	35.67	58	35.65	35.70	-32	12,182	-0.26%
2023/04/20	23.1	35.69	4	35.70	35.72	19.1	12,085	0.16%
2023/04/19	18.1	35.68	0.1	35.70	35.70	18	11,877	0.15%
2023/04/18	37.7	35.60	0	0.00	35.59	37.7	11,652	0.32%
2023/04/17	11.6	35.87	1	35.86	35.88	10.6	11,351	0.09%
2023/04/14	20.5	35.94	0	0.00	35.94	20.5	11,144	0.18%
2023/04/13	14.1	36.12	0	0.00	36.07	14.1	10,905	0.13%
2023/04/12	10.1	36.18	0	0.00	36.18	10.1	10,696	0.09%
2023/04/11	13.1	36.07	5	36.13	36.14	8.1	10,650	0.08%
2023/04/10	4.6	36.20	65	36.19	36.20	-60.4	10,622	-0.57%
2023/04/07	2.1	36.35	1	36.33	36.34	1.1	10,461	0.01%
2023/04/06	6	36.34	34.6	36.26	36.35	-28.6	10,313	-0.28%
2023/03/31	4.2	35.31	6	35.30	35.32	-1.8	10,082	-0.02%
2023/03/30	1	35.14	4	35.09	35.12	-3	10,019	-0.03%
2023/03/29	23.8	34.91	0	0.00	34.97	23.8	9,895	0.24%
2023/03/28	8.9	35.06	1	35.05	35.07	7.9	9,822	0.08%
2023/03/27	12	35.52	10.5	35.57	35.50	1.5	9,588	0.02%
2023/03/24	15.5	35.31	0	0.00	35.35	15.5	9,482	0.16%
2023/03/23	58.2	35.38	1	35.40	35.38	57.2	9,385	0.61%
2023/03/22	8.6	35.24	6	35.21	35.22	2.6	9,285	0.03%
2023/03/21	4	35.30	0	0.00	35.32	4	9,110	0.04%
2023/03/20	8	35.12	1	35.16	35.27	7	9,085	0.08%
2023/03/17	20.4	35.15	0	0.00	35.16	20.4	8,944	0.23%
2023/03/16	17.3	35.08	3	35.15	35.18	14.3	8,882	0.16%
2023/03/15	5.6	34.89	10	34.90	34.87	-4.4	8,712	-0.05%
2023/03/14	2.3	35.00	0	0.00	35.01	2.3	8,560	0.03%
2023/03/13	13.8	35.01	21	35.09	34.97	-7.2	8,468	-0.08%
2023/03/10	82.5	34.98	17.3	34.86	35.02	65.2	8,326	0.78%
2023/03/09	15.1	34.60	0	0.00	34.58	15.1	8,238	0.18%
2023/03/08	10.2	34.62	0	0.00	34.64	10.2	8,201	0.12%
2023/03/07	1.7	34.63	5	34.59	34.65	-3.3	8,173	-0.04%
2023/03/06	3.1	34.64	8	34.58	34.68	-4.9	8,102	-0.06%
2023/03/03	24.8	33.99	0	0.00	34.04	24.8	7,940	0.31%
2023/03/02	64.1	34.05	0	0.00	34.04	64.1	7,770	0.82%
2023/03/01	43.3	34.31	0	0.00	34.30	43.3	7,536	0.57%
2023/02/24	4	34.41	2	34.47	34.50	2	7,374	0.03%
2023/02/23	23.1	34.16	0	0.00	34.15	23.1	7,267	0.32%
2023/02/22	23.6	34.18	0	34.20	34.20	23.5	7,096	0.33%
2023/02/21	16	34.49	0	0.00	34.50	16	6,922	0.23%
2023/02/20	18	34.51	0	0.00	34.53	18	6,813	0.26%
2023/02/17	61.7	34.41	1	34.41	34.41	60.7	6,703	0.90%
2023/02/16	37	34.85	0	0.00	34.85	37	6,391	0.58%
2023/02/15	10.3	35.14	0	0.00	35.25	10.3	6,166	0.17%
2023/02/14	13.1	35.10	0	0.00	35.12	13.1	6,088	0.22%
2023/02/13	31.6	34.93	0	0.00	34.95	31.6	6,043	0.52%
2023/02/10	30.2	35.23	0	0.00	35.24	30.2	5,803	0.52%
2023/02/09	30.1	35.53	0	0.00	35.53	30.1	5,612	0.54%
2023/02/08	73.5	35.56	0	0.00	35.59	73.5	5,487	1.34%
2023/02/07	35.1	35.76	0	0.00	35.78	35.1	5,331	0.66%
2023/02/06	15.1	35.96	0	0.00	35.90	15.1	5,144	0.29%
2023/02/03	4	36.25	0	0.00	36.26	4	4,967	0.08%
2023/02/02	41.2	36.11	0	0.00	36.04	41.2	4,887	0.84%
2023/02/01	9.1	35.91	14	35.88	35.91	-4.9	4,757	-0.10%
2023/01/31	22.2	35.86	3	35.82	35.81	19.2	4,698	0.41%
2023/01/30	4.1	36.19	0	0.00	36.20	4.1	4,548	0.09%
2023/01/17	81.1	36.22	0	0.00	36.12	81.1	4,420	1.83%
2023/01/16	1.1	36.48	1	36.48	36.49	0.1	4,292	0.00%
2023/01/13	0.1	36.50	0.6	36.56	36.56	-0.5	4,152	-0.01%
2023/01/12	1.1	36.23	2	36.13	36.22	-0.9	4,093	-0.02%
2023/01/11	6.1	35.71	0	0.00	35.77	6.1	4,045	0.15%
2023/01/10	0.1	35.96	3	35.92	35.92	-2.9	3,968	-0.07%
2023/01/09	3.1	35.76	1	35.76	35.75	2.1	3,917	0.05%
2023/01/06	3.7	35.28	0	0.00	35.30	3.7	3,872	0.09%
2023/01/05	1.1	35.24	0	0.00	35.18	1.1	3,833	0.03%
2023/01/04	5.1	35.14	50	35.11	35.15	-44.9	3,753	-1.20%
2023/01/03	70.1	34.82	0	0.00	34.81	70.1	3,708	1.89%
2022/12/30	0.1	34.89	0	0.00	34.87	0.1	3,620	0.00%
2022/12/29	3.1	34.72	4	34.72	34.73	-0.9	3,585	-0.03%
2022/12/28	11.4	34.92	80	34.83	34.83	-68.6	3,533	-1.94%
2022/12/27	13	35.46	0	0.00	35.44	13	3,411	0.38%
2022/12/26	2	35.55	0	0.00	35.60	2	3,347	0.06%
2022/12/23	0	0.00	1	35.55	35.58	-1	3,317	-0.03%
2022/12/22	5	35.61	0	0.00	35.65	5	3,277	0.15%
2022/12/21	5.1	35.36	0	0.00	35.37	5.1	3,271	0.16%
2022/12/20	8.3	35.85	0	0.00	35.65	8.3	3,168	0.26%
2022/12/19	14.2	36.51	0	0.00	36.53	14.2	3,027	0.47%
2022/12/16	7.1	36.83	0	0.00	36.76	7.1	2,980	0.24%
2022/12/15	41.1	36.78	16	36.78	36.82	25.1	2,931	0.86%
2022/12/14	25.1	36.91	0	0.00	36.92	25.1	2,871	0.87%
2022/12/13	10.1	36.69	0	0.00	36.68	10.1	2,805	0.36%
2022/12/12	11.1	36.74	0	0.00	36.79	11.1	2,757	0.40%
2022/12/08	6	37.01	1	37.04	37.02	5	2,650	0.19%
2022/12/06	5	36.18	0	0.00	36.21	5	2,546	0.20%
2022/12/05	5	36.21	7	36.25	36.28	-2	2,490	-0.08%
2022/12/01	22	35.55	0	0.00	35.49	22	2,427	0.91%
2022/11/30	4.5	35.38	5	35.36	35.39	-0.5	2,360	-0.02%
2022/11/29	1	35.95	0	0.00	35.73	1	2,284	0.04%
2022/11/25	1	35.92	0	0.00	35.95	1	2,175	0.05%
2022/11/24	3	36.08	0	0.00	35.96	3	2,146	0.14%
2022/11/23	2	35.62	0	0.00	35.63	2	2,089	0.10%
2022/11/22	13.2	35.18	0	0.00	35.16	13.2	2,040	0.64%
2022/11/21	1	35.08	0	0.00	35.12	1	2,006	0.05%
2022/11/18	34	34.97	0	0.00	34.96	34	1,985	1.71%
2022/11/17	3	35.02	10	34.94	35.06	-7	1,955	-0.36%
2022/11/16	0	0.00	3	34.52	34.43	-3	1,922	-0.16%
2022/11/15	24	34.05	0	0.00	34.14	24	1,886	1.27%
2022/11/14	5	34.16	0	0.00	33.97	5	1,857	0.27%
2022/11/11	3	34.23	0	0.00	34.32	3	1,791	0.17%
2022/11/10	15	33.57	0	0.00	33.53	15	1,725	0.87%
2022/11/09	0.1	33.72	0	0.00	33.68	0.1	1,663	0.00%
2022/11/08	12	33.60	0	0.00	33.59	12	1,607	0.75%
2022/11/07	1.1	33.96	0	0.00	33.95	1.1	1,555	0.07%
2022/11/04	2	34.15	0	0.00	34.17	2	1,506	0.13%
2022/11/03	6	34.28	0	0.00	34.27	6	1,470	0.41%
2022/11/02	3	34.47	60	34.45	34.40	-57	1,433	-3.98%
2022/10/31	0	0.00	1	34.20	34.19	-1	1,404	-0.07%
2022/10/28	60	34.29	0	0.00	34.22	60	1,385	4.33%
2022/10/27	10	33.93	0	0.00	33.98	10	1,373	0.73%
2022/10/25	8	33.23	50	33.21	33.23	-42	1,358	-3.09%
2022/10/24	51	33.17	0	0.00	33.34	51	1,348	3.78%
2022/10/21	7	33.22	0	0.00	33.17	7	1,336	0.52%
2022/10/20	2	33.57	0	0.00	33.58	2	1,321	0.15%
2022/10/17	1	33.99	0	0.00	33.99	1	1,280	0.08%
2022/10/13	11	34.12	0	0.00	34.08	11	1,244	0.88%
2022/10/11	5	34.34	0	0.00	34.26	5	1,221	0.41%
2022/10/07	10	35.01	0	0.00	35.02	10	1,190	0.84%
2022/10/05	1	35.41	0	0.00	35.36	1	1,151	0.09%
2022/10/03	4	34.70	0	0.00	34.74	4	1,118	0.36%
2022/09/29	14	34.69	20	34.72	34.72	-6	1,106	-0.54%
2022/09/28	21	34.39	0	0.00	34.40	21	1,108	1.89%
2022/09/13	1	36.27	0	0.00	36.27	1	1,054	0.09%
2022/09/07	14	35.84	0	0.00	35.84	14	1,044	1.34%
2022/09/01	1	36.34	0	0.00	36.40	1	1,083	0.09%
2022/08/25	10	36.68	0	0.00	36.75	10	1,076	0.93%
2022/08/23	10	36.76	0	0.00	36.78	10	1,071	0.93%
2022/08/19	12	37.41	0	0.00	37.41	12	1,060	1.13%
2022/08/15	26	37.88	0	0.00	37.93	26	1,065	2.44%
2022/08/12	25	37.66	0	0.00	37.63	25	1,056	2.37%
2022/08/11	26	37.88	0	0.00	37.85	26	1,047	2.48%
2022/08/10	26	37.88	0	0.00	37.83	26	1,049	2.48%
2022/08/09	26	38.06	0	0.00	38.00	26	1,049	2.48%
2022/08/03	0	0.00	49	38.16	38.19	-49	1,046	-4.68%
2022/08/01	0	0.00	3	38.23	38.25	-3	1,032	-0.29%
2022/06/17	5	35.55	0	0.00	35.65	5	1,081	0.46%
2022/06/16	7	35.51	0	0.00	35.67	7	1,080	0.65%
2022/06/15	1	35.14	0	0.00	35.13	1	1,076	0.09%
2022/05/19	6	36.18	0	0.00	36.21	6	1,003	0.60%
2022/05/10	10	36.22	10	36.22	36.19	0	1,058	0.00%
2022/05/09	10	36.18	0	0.00	36.06	10	1,054	0.95%
2022/05/06	5	36.39	0	0.00	36.50	5	1,063	0.47%
2022/05/05	8	36.89	0	0.00	36.90	8	1,063	0.75%
2022/05/04	3	36.76	0	0.00	36.77	3	1,054	0.28%
2022/05/03	1	36.62	0	0.00	36.59	1	1,055	0.09%
2022/04/29	13	37.39	0	0.00	37.36	13	1,041	1.25%
2022/04/27	1	37.84	0	0.00	37.65	1	1,043	0.10%
2022/04/07	0	0.00	120	39.15	39.21	-120	1,036	-11.57%	大賣/鉅額交易
2022/04/06	120	39.18	0	0.00	39.18	120	1,036	11.57%	大買/鉅額交易
2022/03/24	0	0.00	1	39.31	39.26	-1	990	-0.10%
2022/03/14	1	38.89	0	0.00	38.89	1	967	0.10%
2022/03/11	1	38.90	0	0.00	38.88	1	957	0.10%
2022/03/07	1	40.04	0	0.00	40.08	1	951	0.11%
2022/03/04	0	0.00	0.1	40.00	39.97	-0.1	949	-0.01%
2022/02/24	0	39.20	0	0.00	39.41	0	945	0.00%
2022/02/22	1.1	39.66	0	0.00	39.65	1.1	934	0.12%
2022/02/21	0.3	39.50	0	0.00	39.51	0.3	932	0.04%
2022/02/17	2.2	39.57	0	0.00	39.53	2.2	940	0.23%
2022/02/16	1	39.56	0	0.00	39.46	1	923	0.11%
2022/02/14	2	40.11	0	0.00	40.15	2	901	0.22%
2022/02/11	0.1	40.60	0	0.00	40.26	0.1	887	0.01%
2022/02/09	0.1	40.50	0	0.00	40.52	0.1	871	0.01%
2022/02/08	0.1	40.60	0	0.00	40.46	0.1	871	0.01%
2022/01/26	0.1	41.49	0	0.00	41.44	0.1	852	0.01%
2022/01/21	0.1	41.50	0	0.00	41.60	0.1	849	0.01%
2022/01/17	0.1	41.95	0	0.00	41.66	0.1	832	0.01%
2022/01/06	2	42.72	0	0.00	42.45	2	801	0.25%
2021/12/30	3	43.53	0	0.00	43.62	3	765	0.39%
2021/10/07	11	43.91	0	0.00	43.92	11	682	1.61%
2021/10/01	1	44.05	0	0.00	43.94	1	693	0.14%
2021/09/29	13	44.03	0	0.00	43.99	13	702	1.85%
2021/09/06	2	44.60	0	0.00	44.39	2	701	0.29%
2021/09/03	1	44.73	0	0.00	44.81	1	700	0.14%
2021/09/01	2	44.78	0	0.00	44.69	2	703	0.28%
2021/08/12	1	44.24	0	0.00	44.25	1	691	0.14%
2021/07/19	5	45.08	0	0.00	45.08	5	718	0.70%
2021/07/15	1	44.90	0	0.00	44.96	1	716	0.14%
2021/07/13	1	44.90	0	0.00	44.82	1	710	0.14%
2021/07/12	2	44.96	0	0.00	44.96	2	712	0.28%
2021/06/18	1	43.78	0	0.00	43.90	1	703	0.14%
2020/12/18	0	0.00	1	47.46	47.48	-1	601	-0.17%
2020/12/14	0	0.00	1	47.83	47.90	-1	599	-0.17%
2020/11/23	2	48.53	0	0.00	48.53	2	627	0.32%
2020/11/06	0	0.00	1	48.10	48.10	-1	632	-0.16%
2020/11/05	0	0.00	1	47.90	47.95	-1	633	-0.16%
2020/10/21	1	47.18	0	0.00	47.02	1	632	0.16%
2020/10/08	1	47.19	0	0.00	47.21	1	643	0.16%
2020/03/19	0	0.00	2	38.55	41.00	-2	450	-0.44%
2020/03/12	0	0.00	1	47.40	47.33	-1	444	-0.22%
2020/03/10	0	0.00	2	49.97	49.93	-2	435	-0.46%
2020/03/09	0	0.00	2	52.30	52.25	-2	435	-0.46%
2020/03/06	0	0.00	1	49.92	50.10	-1	435	-0.23%
2020/02/20	3	48.56	0	0.00	48.48	3	345	0.87%
2020/02/19	3	48.37	0	0.00	48.40	3	336	0.89%
2020/02/12	1	47.75	0	0.00	47.74	1	663	0.15%
2020/02/10	1	47.99	0	0.00	48.10	1	1,015	0.10%