中信高評級公司債 (00772B)-新光-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
35.51
漲跌
▼0.06
漲幅
-0.17%
成交量
5,684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－新光-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

新光-台南券商分點個股進出
新光-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
2024/05/17	3	35.53	0	0.00	35.51	3	8,921	0.03%
2024/05/16	31	35.67	5	35.65	35.71	26	9,061	0.29%
2024/05/15	12.1	35.34	5	35.34	35.36	7.1	9,208	0.08%
2024/05/14	0.4	35.35	11	35.34	35.32	-10.6	9,427	-0.11%
2024/05/13	8.1	35.36	8	35.36	35.36	0.1	9,545	0.00%
2024/05/10	0	35.50	0	0.00	35.48	0	9,593	0.00%
2024/05/09	7.1	35.33	0	0.00	35.34	7.1	9,603	0.07%
2024/05/08	0	0.00	12.5	35.52	35.51	-12.5	9,612	-0.13%
2024/05/07	3	35.38	0	0.00	35.51	3	9,583	0.03%
2024/05/06	0	0.00	50	35.12	35.20	-50	9,479	-0.53%
2024/05/03	5.1	34.93	2	34.95	34.94	3.1	9,406	0.03%
2024/05/02	0.1	35.05	11.5	34.95	34.96	-11.4	9,414	-0.12%
2024/04/29	20	34.91	150	34.88	34.87	-130	9,352	-1.39%	大賣/鉅額交易
2024/04/26	2.5	34.59	2	34.63	34.63	0.5	9,333	0.00%
2024/04/25	0	0.00	0.3	34.81	34.76	-0.3	9,334	0.00%
2024/04/24	5.1	34.89	0	35.00	34.93	5.1	9,322	0.05%
2024/04/23	2	35.00	0	0.00	35.01	2	9,388	0.02%
2024/04/22	4.2	34.75	0	0.00	34.79	4.2	9,552	0.04%
2024/04/19	0	0.00	2.5	34.97	34.97	-2.5	9,614	-0.03%
2024/04/18	0.3	34.77	2	34.77	34.76	-1.7	9,434	-0.02%
2024/04/17	15.6	34.73	1	34.71	34.72	14.6	9,437	0.15%
2024/04/16	1.4	34.97	11.3	34.98	34.99	-9.9	9,371	-0.11%
2024/04/15	6.2	35.20	20	35.22	35.16	-13.8	9,316	-0.15%
2024/04/12	11.9	35.15	0	0.00	35.17	11.9	9,311	0.13%
2024/04/11	6.6	35.25	0	0.00	35.27	6.6	9,370	0.07%
2024/04/10	10	35.67	1	35.68	35.67	9	9,286	0.10%
2024/04/09	15	35.48	5	35.44	35.55	10	9,333	0.11%
2024/04/08	2.7	35.41	10	35.39	35.40	-7.3	9,420	-0.08%
2024/04/03	7.9	35.60	8	35.63	35.61	-0.1	9,275	0.00%
2024/04/02	10.3	35.80	30	35.82	35.79	-19.7	9,298	-0.21%
2024/04/01	0.1	36.07	25.5	36.07	36.10	-25.4	9,348	-0.27%
2024/03/29	1	36.07	42	36.11	36.09	-41	9,393	-0.44%
2024/03/28	0.1	35.99	9.1	35.98	36.00	-9	9,400	-0.10%
2024/03/27	0.2	35.83	17	35.80	35.83	-16.8	9,373	-0.18%
2024/03/26	10.4	35.82	17	35.74	35.83	-6.7	9,416	-0.07%
2024/03/25	1	35.88	35	35.90	35.89	-34	9,415	-0.36%
2024/03/22	0	0.00	6.1	35.75	35.89	-6.1	9,485	-0.06%
2024/03/21	0.1	35.48	2.1	35.53	35.48	-2	9,491	-0.02%
2024/03/20	0.2	35.48	23	35.48	35.53	-22.8	9,610	-0.24%
2024/03/19	6	35.34	0	0.00	35.41	6	9,774	0.06%
2024/03/18	5.3	35.32	16.1	35.32	35.31	-10.8	9,749	-0.11%
2024/03/15	11.6	35.39	0	0.00	35.51	11.6	9,705	0.12%
2024/03/14	0.1	35.70	0.1	35.71	35.65	0	9,676	0.00%
2024/03/13	16.1	35.72	28	35.73	35.72	-11.9	9,791	-0.12%
2024/03/11	0	0.00	8	35.84	35.87	-8	10,158	-0.08%
2024/03/08	2.5	35.75	21	35.75	35.78	-18.5	10,179	-0.18%
2024/03/07	3.1	35.71	11	35.70	35.73	-7.9	10,283	-0.08%
2024/03/06	16.1	35.51	5	35.53	35.56	11.1	10,227	0.11%
2024/03/05	1.3	35.30	75	35.31	35.35	-73.7	10,246	-0.72%
2024/03/04	102	35.30	5.1	35.32	35.31	96.9	10,255	0.95%	大買/
2024/03/01	5.1	35.18	3	35.20	35.19	2.1	10,272	0.02%
2024/02/29	5.2	35.24	4	35.24	35.21	1.2	10,254	0.01%
2024/02/27	14	35.27	0	0.00	35.28	14	10,184	0.14%
2024/02/26	29	35.58	48.2	35.57	35.60	-19.2	10,243	-0.19%
2024/02/23	5	35.27	0	0.00	35.26	5	10,236	0.05%
2024/02/22	6.1	35.13	6	35.15	35.15	0.1	10,395	0.00%
2024/02/21	3.2	35.14	0	0.00	35.20	3.2	10,406	0.03%
2024/02/20	15.5	35.03	42	35.02	35.10	-26.5	10,424	-0.25%
2024/02/19	7.8	35.09	19	35.06	35.08	-11.2	10,357	-0.11%
2024/02/16	57.9	35.13	40	35.11	35.15	17.9	10,312	0.17%
2024/02/15	37.8	35.26	1	35.28	35.34	36.8	10,114	0.36%
2024/02/05	0.4	35.95	0	0.00	35.95	0.4	9,924	0.00%
2024/02/02	3	36.31	22	36.23	36.24	-19	9,872	-0.19%
2024/02/01	0	0.00	16.2	36.29	36.27	-16.2	9,889	-0.16%
2024/01/31	7	36.05	9.8	36.05	36.09	-2.8	9,829	-0.03%
2024/01/30	6.1	35.82	2	35.79	35.85	4.1	9,895	0.04%
2024/01/29	20.2	35.67	0	35.66	35.65	20.2	10,096	0.20%
2024/01/26	0	0.00	3	35.73	35.74	-3	10,211	-0.03%
2024/01/25	1.3	35.44	1	35.43	35.53	0.3	10,424	0.00%
2024/01/24	27	35.62	0	0.00	35.65	27	10,377	0.26%
2024/01/23	4	35.82	0	0.00	35.86	4	10,414	0.04%
2024/01/22	11	35.76	8	35.82	35.84	3	10,405	0.03%
2024/01/19	23.2	35.67	3	35.69	35.66	20.2	10,380	0.19%
2024/01/18	0.1	36.09	4	36.06	36.06	-3.9	10,295	-0.04%
2024/01/17	0	36.09	23	36.08	36.07	-23	10,258	-0.22%
2024/01/16	2.1	36.39	13	36.48	36.50	-10.9	10,202	-0.11%
2024/01/15	62	36.26	17	36.42	36.48	45	10,127	0.44%
2024/01/12	0	0.00	1.1	36.17	36.17	-1.1	10,242	-0.01%
2024/01/11	1	35.97	22	36.00	36.00	-21	10,391	-0.20%
2024/01/10	1	35.89	5.1	35.89	35.88	-4.1	10,515	-0.04%
2024/01/09	10.3	35.59	2	35.61	35.70	8.3	10,601	0.08%
2024/01/08	20.5	35.28	18	35.23	35.23	2.5	10,439	0.02%
2024/01/05	23.1	35.58	44	35.57	35.54	-20.9	10,426	-0.20%
2024/01/04	1	35.90	0	0.00	35.85	1	10,397	0.01%
2024/01/03	6.9	35.91	19.1	35.93	35.94	-12.2	10,469	-0.12%
2024/01/02	16	36.03	3	36.00	36.06	13	10,467	0.12%
2023/12/29	6.2	36.32	0.5	36.30	36.31	5.7	10,461	0.05%
2023/12/28	4.2	36.30	19.5	36.30	36.33	-15.3	10,801	-0.14%
2023/12/27	6.8	36.28	0	0.00	36.25	6.8	10,971	0.06%
2023/12/26	11	36.34	10	36.37	36.30	1	11,101	0.01%
2023/12/25	7.1	36.32	35	36.28	36.29	-27.9	11,230	-0.25%
2023/12/22	12.6	36.47	161.5	36.43	36.45	-148.9	11,234	-1.33%	大賣/鉅額交易
2023/12/21	26.3	36.80	21.7	36.81	36.81	4.6	11,393	0.04%
2023/12/20	2.2	36.79	2.8	36.76	36.79	-0.6	11,364	-0.01%
2023/12/19	6	36.73	77.2	36.70	36.75	-71.2	11,717	-0.61%
2023/12/18	3.5	36.87	13.7	36.93	36.94	-10.2	11,595	-0.09%
2023/12/15	5	36.87	29	36.88	36.90	-24	11,493	-0.21%
2023/12/14	0	36.49	15.1	36.49	36.50	-15.1	11,350	-0.13%
2023/12/12	1.1	35.59	3	35.63	35.69	-1.9	11,444	-0.02%
2023/12/11	0.1	35.60	1.6	35.63	35.65	-1.5	11,409	-0.01%
2023/12/08	12.8	35.61	7.6	35.59	35.66	5.2	11,421	0.05%
2023/12/07	25.8	35.90	58.1	35.99	35.79	-32.4	11,278	-0.29%
2023/12/06	20	35.59	111.1	35.59	35.56	-91.1	11,058	-0.82%	大賣/
2023/12/05	9	35.16	9.2	35.15	35.21	-0.2	11,008	0.00%
2023/12/04	25	35.04	3	35.04	35.04	22	10,930	0.20%
2023/12/01	6	34.63	0	0.00	34.69	6	10,888	0.06%
2023/11/30	0	0.00	18	34.68	34.63	-18	10,899	-0.16%
2023/11/29	5	34.39	4.1	34.36	34.38	0.9	10,921	0.01%
2023/11/27	1	34.02	5	34.03	34.03	-4	10,787	-0.04%
2023/11/24	12.4	34.17	0	0.00	34.18	12.4	10,935	0.11%
2023/11/23	1	34.37	0	0.00	34.36	1	10,938	0.01%
2023/11/22	2	33.97	1	33.95	33.97	1	10,816	0.01%
2023/11/21	1	33.99	7	34.02	34.03	-6	10,762	-0.06%
2023/11/20	2.5	33.90	1	33.92	33.87	1.5	10,667	0.01%
2023/11/17	11	33.98	0	0.00	33.96	11	10,630	0.10%
2023/11/16	61.8	33.90	0	0.00	33.89	61.8	10,683	0.58%
2023/11/15	2	34.35	3	34.34	34.33	-1	10,740	-0.01%
2023/11/14	2.8	33.70	0	0.00	33.83	2.8	10,757	0.03%
2023/11/13	2	33.60	0	0.00	33.63	2	11,166	0.02%
2023/11/10	0.7	33.65	1.3	33.63	33.66	-0.5	11,437	0.00%
2023/11/09	6	34.11	5.1	34.07	34.08	0.9	11,562	0.01%
2023/11/08	0.7	33.60	0	0.00	33.62	0.7	11,579	0.01%
2023/11/07	7.7	33.25	30	33.24	33.26	-22.3	11,844	-0.19%
2023/11/06	13	33.41	8	33.36	33.35	5	11,772	0.04%
2023/11/03	10.1	33.35	0	0.00	33.35	10.1	11,651	0.09%
2023/11/02	1.9	32.86	0.1	32.83	32.88	1.8	11,576	0.02%
2023/11/01	8.2	32.18	1	32.22	32.19	7.1	11,450	0.06%
2023/10/30	5	32.33	0	0.00	32.28	5	12,285	0.04%
2023/10/27	63	32.44	0.2	32.44	32.44	62.8	12,428	0.51%
2023/10/26	30	32.06	3.3	32.08	32.07	26.7	12,480	0.21%
2023/10/25	2	32.55	0	0.00	32.55	2	12,806	0.02%
2023/10/24	3.2	32.23	0.1	32.25	32.30	3.1	12,868	0.02%
2023/10/23	24.1	31.71	0	0.00	31.71	24.1	12,930	0.19%
2023/10/20	8.6	31.95	0.1	31.94	31.97	8.5	12,978	0.07%
2023/10/19	18.4	32.23	12	32.19	32.20	6.4	12,914	0.05%
2023/10/18	4.3	32.82	0	0.00	32.79	4.3	12,774	0.03%
2023/10/17	16.3	33.00	10	32.97	32.98	6.3	12,745	0.05%
2023/10/16	0	0.00	1	33.31	33.39	-1	12,651	-0.01%
2023/10/13	10	33.19	0	0.00	33.26	10	12,740	0.08%
2023/10/12	8	33.66	1	33.65	33.67	7	12,746	0.05%
2023/10/11	6	33.17	21	33.12	33.21	-15	12,734	-0.12%
2023/10/06	3.1	32.83	43	32.81	32.81	-40	12,725	-0.31%
2023/10/05	2	33.02	42	33.04	33.04	-40	12,804	-0.31%
2023/10/04	22.7	32.65	1	32.63	32.62	21.7	12,698	0.17%
2023/10/03	6.2	33.32	3	33.33	33.33	3.2	12,407	0.03%
2023/10/02	15.6	33.61	0	0.00	33.62	15.6	12,371	0.13%
2023/09/28	25.2	33.82	0	0.00	33.86	25.2	12,290	0.20%
2023/09/27	13.7	34.08	1	34.09	34.07	12.7	12,086	0.11%
2023/09/26	40.6	34.06	0	0.00	34.12	40.6	12,065	0.34%
2023/09/25	1.6	34.46	0	0.00	34.45	1.6	11,858	0.01%
2023/09/22	47.6	34.27	0.7	34.35	34.25	47	11,995	0.39%
2023/09/21	5.4	34.69	0.5	34.69	34.71	4.9	11,702	0.04%
2023/09/20	15.2	34.71	0	0.00	34.73	15.2	11,719	0.13%
2023/09/19	0	0.00	0	34.80	34.84	0	11,702	0.00%
2023/09/18	50.6	34.62	0	0.00	34.60	50.6	11,710	0.43%
2023/09/15	26.9	34.91	0	0.00	34.94	26.9	11,671	0.23%
2023/09/13	12	34.98	0	0.00	34.94	12	11,687	0.10%
2023/09/12	5.1	34.96	1	34.91	34.96	4	11,754	0.03%
2023/09/11	14.7	35.01	0	0.00	34.97	14.7	11,879	0.12%
2023/09/08	10.8	35.12	0.1	35.10	35.16	10.7	11,898	0.09%
2023/09/07	10.1	34.80	0	0.00	34.80	10.1	11,855	0.08%
2023/09/06	11.3	34.80	0	0.00	34.82	11.3	11,859	0.10%
2023/09/05	0	35.02	0.2	35.02	35.02	-0.1	11,726	0.00%
2023/09/04	8.8	35.06	0	35.09	35.05	8.8	11,967	0.07%
2023/09/01	0	35.41	0.3	35.42	35.40	-0.2	11,874	0.00%
2023/08/31	0	35.38	25.5	35.42	35.42	-25.5	11,817	-0.22%
2023/08/30	0	35.30	0	0.00	35.34	0	11,891	0.00%
2023/08/29	1	35.08	0	35.07	35.09	1	11,773	0.01%
2023/08/28	3	34.84	0	0.00	34.95	3	11,821	0.03%
2023/08/25	5.5	34.78	0	0.00	34.78	5.5	11,914	0.05%
2023/08/24	2	34.84	0.1	34.84	34.83	1.9	11,965	0.02%
2023/08/23	4	34.44	0	0.00	34.43	4	11,969	0.03%
2023/08/22	9.5	34.08	0	0.00	34.10	9.5	12,063	0.08%
2023/08/21	73.1	34.31	0	0.00	34.25	73.1	12,053	0.61%
2023/08/18	64.3	34.36	4	34.37	34.35	60.3	12,009	0.50%
2023/08/17	52.5	34.43	30	34.41	34.41	22.5	12,035	0.19%
2023/08/16	81.8	34.78	20	34.73	34.74	61.8	11,757	0.53%
2023/08/15	47.2	35.05	0	0.00	35.04	47.2	11,648	0.41%
2023/08/14	37.1	35.09	3	35.08	35.08	34.1	11,575	0.29%
2023/08/11	42.7	35.15	0	0.00	35.11	42.7	11,687	0.37%
2023/08/10	4.1	35.38	0	0.00	35.35	4.1	11,763	0.03%
2023/08/09	1.1	35.45	0	0.00	35.45	1.1	11,829	0.01%
2023/08/08	4.1	35.16	0	0.00	35.30	4.1	11,796	0.03%
2023/08/07	39.5	35.25	8	35.25	35.27	31.5	11,765	0.27%
2023/08/04	75.5	34.95	1.3	34.99	35.02	74.2	11,808	0.63%
2023/08/02	50.3	35.68	2	35.64	35.66	48.3	11,506	0.42%
2023/08/01	2.3	36.01	30	35.99	36.02	-27.7	11,376	-0.24%
2023/07/31	21.2	35.76	10.1	35.77	35.75	11.1	11,532	0.10%
2023/07/28	64.5	35.57	6	35.61	35.65	58.5	11,588	0.50%
2023/07/27	2.5	35.90	0	0.00	35.92	2.5	11,340	0.02%
2023/07/26	23	35.91	26	35.91	35.89	-3	11,757	-0.03%
2023/07/25	6.7	36.01	53	36.04	36.00	-46.3	11,882	-0.39%
2023/07/24	3.4	36.02	46	36.02	36.02	-42.6	11,911	-0.36%
2023/07/21	3.2	35.78	4	35.71	35.81	-0.8	11,878	-0.01%
2023/07/20	5.1	35.95	37	35.92	35.92	-31.9	12,023	-0.27%
2023/07/19	1.1	35.75	41	35.75	35.74	-39.9	12,009	-0.33%
2023/07/18	10.4	35.48	0	0.00	35.49	10.4	12,042	0.09%
2023/07/17	8.2	35.52	2	35.61	35.67	6.2	12,184	0.05%
2023/07/14	8.2	35.62	9	35.68	35.61	-0.8	12,311	-0.01%
2023/07/13	7	35.65	2	35.64	35.55	5	12,560	0.04%
2023/07/12	3	35.44	16	35.47	35.40	-13	12,663	-0.10%
2023/07/11	2	35.32	4	35.32	35.32	-2	12,781	-0.02%
2023/07/10	23.3	35.07	0	0.00	35.08	23.3	12,970	0.18%
2023/07/07	48.1	35.20	1	35.19	35.20	47.1	12,944	0.36%
2023/07/06	33.7	35.53	12	35.53	35.54	21.7	12,839	0.17%
2023/07/05	10.1	35.89	1	35.90	35.85	9.1	12,849	0.07%
2023/07/04	0.4	35.85	0.2	35.83	35.86	0.2	12,967	0.00%
2023/07/03	0	0.00	86.1	35.81	35.81	-86.1	13,130	-0.66%
2023/06/30	17.5	35.50	15	35.50	35.52	2.5	13,094	0.02%
2023/06/29	3	35.73	12	35.79	35.71	-9	13,133	-0.07%
2023/06/28	0.2	35.57	51	35.58	35.60	-50.8	13,187	-0.39%
2023/06/27	15.4	35.60	2	35.59	35.57	13.4	13,381	0.10%
2023/06/26	0.1	35.67	31.6	35.64	35.68	-31.5	13,425	-0.23%
2023/06/21	5.1	35.63	7.3	35.58	35.63	-2.3	13,487	-0.02%
2023/06/20	13.3	35.18	0	0.00	35.26	13.3	13,425	0.10%
2023/06/19	4	35.24	10	35.26	35.29	-6	13,509	-0.04%
2023/06/16	8	35.11	6.2	35.06	35.14	1.9	13,476	0.01%
2023/06/15	9.6	34.91	3	34.95	34.91	6.6	13,472	0.05%
2023/06/14	16.5	34.89	2.2	34.88	34.87	14.3	13,389	0.11%
2023/06/13	6	34.97	1	35.00	35.01	5	13,437	0.04%
2023/06/12	5.1	34.93	0	0.00	34.92	5.1	13,521	0.04%
2023/06/09	3.1	34.88	1	34.85	34.90	2.1	13,576	0.02%
2023/06/08	28.5	34.71	0.1	34.71	34.71	28.4	13,702	0.21%
2023/06/07	4.3	35.15	26	35.16	35.16	-21.7	13,524	-0.16%
2023/06/06	5.3	34.92	0	0.00	34.93	5.3	13,537	0.04%
2023/06/05	11	34.90	0	0.00	34.90	11	13,596	0.08%
2023/06/02	14	35.08	6	35.09	35.08	8	13,548	0.06%
2023/06/01	11.2	35.00	1	35.03	34.93	10.2	13,605	0.07%
2023/05/31	21.1	34.81	0	0.00	34.93	21.1	13,679	0.15%
2023/05/30	3.1	34.63	0	0.00	34.69	3.1	13,806	0.02%
2023/05/29	24.1	34.52	0	0.00	34.55	24.1	13,884	0.17%
2023/05/26	11.5	34.45	0	0.00	34.48	11.5	13,840	0.08%
2023/05/25	25.6	34.57	0.2	34.58	34.57	25.4	13,847	0.18%
2023/05/24	17.1	34.67	1.7	34.73	34.73	15.4	13,903	0.11%
2023/05/23	8.4	34.53	1	34.51	34.54	7.4	13,904	0.05%
2023/05/22	18.7	34.65	0	0.00	34.66	18.7	13,830	0.14%
2023/05/19	34	34.77	0	0.00	34.80	34	13,973	0.24%
2023/05/18	11.1	34.94	0	0.00	34.98	11.1	13,919	0.08%
2023/05/17	57.2	34.96	0	0.00	35.00	57.2	13,885	0.41%
2023/05/16	47	35.23	2	35.25	35.22	45	13,706	0.33%
2023/05/15	28.7	35.53	0	0.00	35.50	28.7	13,568	0.21%
2023/05/12	12.1	35.72	4.3	35.72	35.72	7.8	13,620	0.06%
2023/05/11	9.2	35.41	1.6	35.40	35.40	7.6	13,669	0.06%
2023/05/10	10.4	35.19	0	0.00	35.21	10.4	13,774	0.08%
2023/05/09	45.7	35.23	4	35.24	35.22	41.7	13,789	0.30%
2023/05/08	17	35.57	0	0.00	35.58	17	13,561	0.13%
2023/05/05	95.1	35.63	2	35.68	35.61	93.1	13,467	0.69%
2023/05/04	34.1	35.84	3	35.89	35.89	31	13,277	0.23%
2023/05/03	86.1	35.83	7	35.82	35.84	79.1	13,177	0.60%
2023/05/02	128.6	35.74	1	35.73	35.73	127.6	13,158	0.97%	大買/鉅額交易
2023/04/28	30.8	35.83	11	35.79	35.91	19.8	12,750	0.15%
2023/04/27	60.1	36.05	25	36.02	35.97	35.1	12,630	0.28%
2023/04/26	7.1	36.23	23	36.22	36.24	-15.9	12,547	-0.13%
2023/04/25	27.2	35.95	11.1	35.93	36.01	16.1	12,470	0.13%
2023/04/24	25.5	35.62	0	0.00	35.62	25.5	12,271	0.21%
2023/04/21	28.1	35.66	1	35.67	35.70	27.1	12,182	0.22%
2023/04/20	24.2	35.70	10	35.69	35.72	14.2	12,085	0.12%
2023/04/19	77.1	35.67	0	0.00	35.70	77.1	11,877	0.65%
2023/04/18	46.5	35.62	0	0.00	35.59	46.5	11,652	0.40%
2023/04/17	14.2	35.87	24	35.88	35.88	-9.8	11,351	-0.09%
2023/04/14	57	35.96	0	0.00	35.94	57	11,144	0.51%
2023/04/13	44.1	36.09	12	36.07	36.07	32.1	10,905	0.29%
2023/04/12	12.9	36.18	1	36.17	36.18	11.9	10,696	0.11%
2023/04/11	33.4	36.08	0	36.11	36.14	33.4	10,650	0.31%
2023/04/10	34	36.20	18	36.19	36.20	16	10,622	0.15%
2023/04/07	32.5	36.39	33	36.37	36.34	-0.5	10,461	-0.01%
2023/04/06	49	36.09	93.2	36.17	36.35	-44.1	10,313	-0.43%
2023/03/31	22	35.27	15	35.32	35.32	6.9	10,082	0.07%
2023/03/30	12.6	35.11	0	35.10	35.12	12.6	10,019	0.13%
2023/03/29	23.4	34.91	0.3	34.89	34.97	23.1	9,895	0.23%
2023/03/28	55.3	35.07	3	35.05	35.07	52.3	9,822	0.53%
2023/03/27	16.3	35.57	1	35.56	35.50	15.3	9,588	0.16%
2023/03/24	38.8	35.33	0.5	35.34	35.35	38.3	9,482	0.40%
2023/03/23	19.3	35.39	11	35.35	35.38	8.2	9,385	0.09%
2023/03/22	17.7	35.23	0.1	35.26	35.22	17.6	9,285	0.19%
2023/03/21	23.2	35.28	5	35.33	35.32	18.2	9,110	0.20%
2023/03/20	31.1	35.13	3.1	35.25	35.27	28	9,085	0.31%
2023/03/17	10.3	35.19	0	0.00	35.16	10.3	8,944	0.12%
2023/03/16	2	35.12	14.3	35.14	35.18	-12.3	8,882	-0.14%
2023/03/15	16.4	34.87	1	34.87	34.87	15.4	8,712	0.18%
2023/03/14	23.1	35.02	12.1	35.01	35.01	11.1	8,560	0.13%
2023/03/13	27.3	35.02	5	35.01	34.97	22.3	8,468	0.26%
2023/03/10	7.1	34.94	59.1	34.94	35.02	-51.9	8,326	-0.62%
2023/03/09	12.7	34.60	1	34.60	34.58	11.7	8,238	0.14%
2023/03/08	12.2	34.61	0	0.00	34.64	12.2	8,201	0.15%
2023/03/07	15	34.61	7	34.60	34.65	8	8,173	0.10%
2023/03/06	5	34.67	1	34.64	34.68	4	8,102	0.05%
2023/03/03	31.5	33.98	1.5	34.03	34.04	30	7,940	0.38%
2023/03/02	47.4	34.05	0	0.00	34.04	47.4	7,770	0.61%
2023/03/01	59.5	34.32	2	34.34	34.30	57.5	7,536	0.76%
2023/02/24	16.1	34.46	0	0.00	34.50	16.1	7,374	0.22%
2023/02/23	44.5	34.22	0	0.00	34.15	44.5	7,267	0.61%
2023/02/22	41.6	34.21	11	34.20	34.20	30.6	7,096	0.43%
2023/02/21	51.3	34.49	1	34.50	34.50	50.3	6,922	0.73%
2023/02/20	72.4	34.52	1	34.50	34.53	71.4	6,813	1.05%
2023/02/17	43.3	34.44	2	34.39	34.41	41.3	6,703	0.62%
2023/02/16	88	34.88	0	0.00	34.85	88	6,391	1.38%
2023/02/15	11	35.15	10	35.10	35.25	1	6,166	0.02%
2023/02/14	4	35.09	0.2	35.06	35.12	3.8	6,088	0.06%
2023/02/13	42.9	34.94	1	34.89	34.95	41.9	6,043	0.69%
2023/02/10	10.5	35.25	0	0.00	35.24	10.5	5,803	0.18%
2023/02/09	14.5	35.54	0	0.00	35.53	14.5	5,612	0.26%
2023/02/08	16	35.57	0	0.00	35.59	16	5,487	0.29%
2023/02/07	14.3	35.75	4	35.86	35.78	10.3	5,331	0.19%
2023/02/06	19.3	35.98	15	35.95	35.90	4.3	5,144	0.08%
2023/02/03	5.5	36.26	10	36.27	36.26	-4.6	4,967	-0.09%
2023/02/02	10.6	36.06	0	0.00	36.04	10.6	4,887	0.22%
2023/02/01	79.7	35.92	0	0.00	35.91	79.7	4,757	1.68%
2023/01/31	24.3	35.82	0	0.00	35.81	24.3	4,698	0.52%
2023/01/30	15.5	36.20	0	0.00	36.20	15.5	4,548	0.34%
2023/01/17	25.1	36.20	0	0.00	36.12	25.1	4,420	0.57%
2023/01/16	8.3	36.48	0.3	36.50	36.49	8	4,292	0.19%
2023/01/13	15	36.53	8.6	36.47	36.56	6.5	4,152	0.16%
2023/01/12	2.5	36.20	1.1	36.21	36.22	1.5	4,093	0.04%
2023/01/11	6	35.72	3	35.70	35.77	3	4,045	0.07%
2023/01/10	1	35.92	6	35.96	35.92	-5	3,968	-0.13%
2023/01/09	2	35.75	13	35.75	35.75	-11	3,917	-0.28%
2023/01/06	1	35.30	1	35.24	35.30	0	3,872	0.00%
2023/01/05	25	35.23	0	0.00	35.18	25	3,833	0.65%
2023/01/04	9.3	35.10	0.1	35.07	35.15	9.2	3,753	0.25%
2023/01/03	2	34.80	0	0.00	34.81	2	3,708	0.05%
2022/12/30	7	34.88	0.1	34.89	34.87	7	3,620	0.19%
2022/12/29	8.1	34.73	0	0.00	34.73	8.1	3,585	0.22%
2022/12/28	5.1	34.90	0	0.00	34.83	5.1	3,533	0.14%
2022/12/27	2.1	35.46	0	0.00	35.44	2.1	3,411	0.06%
2022/12/26	0	0.00	5	35.50	35.60	-5	3,347	-0.15%
2022/12/23	1.3	35.58	0.1	35.60	35.58	1.2	3,317	0.04%
2022/12/22	2	35.60	0.1	35.68	35.65	2	3,277	0.06%
2022/12/21	4	35.34	0.1	35.38	35.37	4	3,271	0.12%
2022/12/20	2.2	35.85	1	35.58	35.65	1.2	3,168	0.04%
2022/12/19	4.1	36.52	1	36.76	36.53	3.1	3,027	0.10%
2022/12/16	2	36.76	0	0.00	36.76	2	2,980	0.07%
2022/12/15	7.1	36.74	0	0.00	36.82	7.1	2,931	0.24%
2022/12/14	4	36.91	0	0.00	36.92	4	2,871	0.14%
2022/12/13	16.1	36.71	0	0.00	36.68	16.1	2,805	0.57%
2022/12/12	5	36.75	3	36.75	36.79	2	2,757	0.07%
2022/12/09	10	37.13	2	37.04	37.27	8	2,692	0.30%
2022/12/08	5.1	37.00	2	36.97	37.02	3.1	2,650	0.12%
2022/12/07	29	36.48	11	36.50	36.52	18	2,591	0.69%
2022/12/06	1.1	36.16	0	0.00	36.21	1.1	2,546	0.04%
2022/12/05	4.5	36.21	12	36.24	36.28	-7.5	2,490	-0.30%
2022/12/02	5	35.95	0	0.00	35.98	5	2,451	0.20%
2022/12/01	0	35.54	5	35.58	35.49	-5	2,427	-0.21%
2022/11/30	7.1	35.38	0	0.00	35.39	7.1	2,360	0.30%
2022/11/29	5.1	35.81	1	35.80	35.73	4.1	2,284	0.18%
2022/11/28	0	36.10	1.1	36.11	36.23	-1.1	2,199	-0.05%
2022/11/25	5	35.94	1	35.97	35.95	4	2,175	0.18%
2022/11/24	14.1	36.01	1	36.09	35.96	13.1	2,146	0.61%
2022/11/23	0	35.53	0	0.00	35.63	0	2,089	0.00%
2022/11/22	1	35.15	0	0.00	35.16	1	2,040	0.05%
2022/11/21	2	35.09	0	0.00	35.12	2	2,006	0.10%
2022/11/18	2.1	35.00	0	0.00	34.96	2.1	1,985	0.10%
2022/11/17	5.1	35.03	55	35.02	35.06	-49.9	1,955	-2.55%
2022/11/16	0	0.00	20	34.47	34.43	-20	1,922	-1.04%
2022/11/15	3	34.05	0	0.00	34.14	3	1,886	0.16%
2022/11/14	42	34.08	5	34.12	33.97	37	1,857	1.99%
2022/11/11	12	34.32	0.3	34.34	34.32	11.8	1,791	0.66%
2022/11/10	10	33.59	0	0.00	33.53	10	1,725	0.58%
2022/11/09	20	33.69	0	0.00	33.68	20	1,663	1.20%
2022/11/08	0.1	33.64	0	0.00	33.59	0.1	1,607	0.01%
2022/11/07	10.1	33.99	0	0.00	33.95	10.1	1,555	0.65%
2022/11/04	6.7	34.18	0	0.00	34.17	6.7	1,506	0.44%
2022/11/03	1.3	34.25	0	0.00	34.27	1.3	1,470	0.09%
2022/11/02	0.1	34.60	0	0.00	34.40	0.1	1,433	0.01%
2022/11/01	2	34.31	0	0.00	34.33	2	1,415	0.14%
2022/10/31	2	34.12	0	0.00	34.19	2	1,404	0.15%
2022/10/28	0	34.35	0	0.00	34.22	0	1,385	0.00%
2022/10/27	6	33.98	0	0.00	33.98	6	1,373	0.44%
2022/10/26	2	33.75	0	33.78	33.78	2	1,371	0.14%
2022/10/25	5	33.24	0	0.00	33.23	5	1,358	0.37%
2022/10/21	0	0.00	2	33.17	33.17	-2	1,336	-0.15%
2022/10/19	0.1	34.20	0	0.00	33.96	0.1	1,310	0.01%
2022/10/06	0.1	35.06	0	0.00	35.04	0.1	1,175	0.01%
2022/10/04	2.2	35.41	0	0.00	35.45	2.2	1,133	0.20%
2022/10/03	0	0.00	5	34.62	34.74	-5	1,118	-0.45%
2022/09/30	0.1	34.45	20	34.37	34.42	-19.9	1,110	-1.79%
2022/09/29	0	0.00	20	34.72	34.72	-20	1,106	-1.81%
2022/09/23	1	35.93	0	0.00	35.94	1	1,049	0.10%
2022/09/19	2.1	36.26	0	0.00	36.24	2.1	1,031	0.20%
2022/09/14	1	36.08	0	0.00	36.25	1	1,053	0.09%
2022/09/07	2	35.83	0	0.00	35.84	2	1,044	0.19%
2022/09/05	3.1	36.36	0	0.00	36.48	3.1	1,070	0.29%
2022/09/01	4	36.38	0	0.00	36.40	4	1,083	0.37%
2022/08/23	5	36.81	0	0.00	36.78	5	1,071	0.47%
2022/08/22	4	37.01	0	0.00	37.05	4	1,064	0.38%
2022/08/19	7	37.39	0	0.00	37.41	7	1,060	0.66%
2022/08/18	5	37.42	0	0.00	37.47	5	1,066	0.47%
2022/08/17	8	37.78	0	0.00	37.76	8	1,067	0.75%
2022/08/16	1	37.94	6	37.93	37.93	-5	1,064	-0.47%
2022/08/15	0	0.00	4	37.93	37.93	-4	1,065	-0.38%
2022/08/12	4	37.61	0	0.00	37.63	4	1,056	0.38%
2022/08/08	5	37.79	0	0.00	37.85	5	1,049	0.48%
2022/08/05	4	38.23	0	0.00	38.22	4	1,044	0.38%
2022/08/04	1.4	38.35	0	0.00	38.34	1.4	1,046	0.13%
2022/08/03	6	38.14	0	0.00	38.19	6	1,046	0.57%
2022/08/02	0	0.00	1.1	38.80	38.80	-1.1	1,041	-0.11%
2022/07/28	3	37.70	0.1	37.80	37.77	2.9	1,039	0.28%
2022/07/26	4	37.67	0	0.00	37.68	4	1,037	0.39%
2022/07/25	1	37.92	4	37.89	37.91	-3	1,028	-0.29%
2022/07/22	0	0.00	15	37.50	37.54	-15	1,029	-1.46%
2022/07/21	0	0.00	3	36.98	37.02	-3	1,028	-0.29%
2022/07/20	2	36.76	0	0.00	36.85	2	1,036	0.19%
2022/07/19	3	36.98	0	0.00	36.94	3	1,034	0.29%
2022/07/18	0	0.00	3	37.21	37.21	-3	1,039	-0.29%
2022/07/15	0	0.00	2	37.01	37.00	-2	1,038	-0.19%
2022/07/12	0	0.00	3	36.62	36.65	-3	1,070	-0.28%
2022/07/08	2	36.22	0	0.00	36.28	2	1,066	0.19%
2022/07/07	4	36.28	0	0.00	36.34	4	1,067	0.37%
2022/07/06	0	0.00	6	36.47	36.53	-6	1,073	-0.56%
2022/07/05	7.1	36.03	0	0.00	36.09	7.1	1,096	0.65%
2022/07/04	0	0.00	3	36.29	36.25	-3	1,095	-0.27%
2022/07/01	0	0.00	2	36.11	36.13	-2	1,095	-0.18%
2022/06/23	0	0.00	160	35.65	35.64	-160	1,113	-14.36%	大賣/鉅額交易
2022/06/22	0	0.00	40	35.34	35.32	-40	1,101	-3.63%
2022/06/17	1	35.65	0	0.00	35.65	1	1,081	0.09%
2022/06/15	2	35.20	0.1	35.28	35.13	1.9	1,076	0.17%
2022/06/14	1.1	35.54	0	0.00	35.57	1.1	1,068	0.11%
2022/06/08	0	0.00	1	36.99	36.98	-1	1,023	-0.10%
2022/06/06	12	37.22	0	0.00	37.19	12	1,009	1.19%
2022/05/25	0	0.00	1	36.95	37.05	-1	1,000	-0.10%
2022/05/24	0.1	36.50	0	0.00	36.45	0.1	1,000	0.01%
2022/05/17	0.5	36.51	0	0.00	36.41	0.5	1,017	0.05%
2022/05/12	1	36.90	0	0.00	36.95	1	1,040	0.10%
2022/05/11	1	36.39	0	0.00	36.45	1	1,051	0.10%
2022/05/06	2.7	36.64	0	0.00	36.50	2.7	1,063	0.25%
2022/05/03	0	0.00	1.1	36.70	36.59	-1.1	1,055	-0.10%
2022/04/19	0.5	38.00	0	0.00	37.62	0.5	1,035	0.05%
2022/04/18	1	38.00	0	0.00	38.02	1	1,021	0.10%
2022/04/14	0.1	38.27	0	0.00	38.32	0.1	1,032	0.01%
2022/04/12	0	0.00	2	38.23	38.23	-2	1,042	-0.19%
2022/04/11	200	38.67	0	0.00	38.60	200	1,057	18.91%	大買/鉅額交易
2022/04/06	1.5	39.06	0	0.00	39.18	1.5	1,036	0.14%
2022/03/24	1	39.28	0	0.00	39.26	1	990	0.10%
2022/03/23	0	0.00	2	38.68	38.88	-2	988	-0.20%
2022/03/22	0.1	39.15	0	0.00	39.11	0.1	982	0.01%
2022/03/18	1	39.13	0	0.00	39.43	1	976	0.10%
2022/03/11	0	0.00	0.1	39.16	38.88	-0.1	957	-0.01%
2022/03/10	1	39.41	0	39.36	39.31	1	957	0.10%
2022/03/09	1	39.48	0	0.00	39.48	1	957	0.10%
2022/03/07	0	0.00	1.4	40.15	40.08	-1.4	951	-0.15%
2022/03/04	0	0.00	1.2	39.95	39.97	-1.2	949	-0.13%
2022/03/03	0.1	39.80	2.6	39.86	39.77	-2.5	946	-0.26%
2022/03/01	0	0.00	0.6	40.02	39.96	-0.6	942	-0.06%
2022/02/25	3.1	39.34	0.8	39.26	39.30	2.2	944	0.24%
2022/02/24	2	39.12	2	39.23	39.41	0	945	0.00%
2022/02/23	3	39.43	5	39.46	39.43	-2	936	-0.21%
2022/02/22	2	39.63	2	39.67	39.65	0	934	0.00%
2022/02/21	3	39.50	12.4	39.48	39.51	-9.4	932	-1.01%
2022/02/18	3	39.40	4	39.41	39.40	-1	939	-0.11%
2022/02/17	1	39.53	0	0.00	39.53	1	940	0.11%
2022/02/16	20.1	39.80	4	39.71	39.46	16.1	923	1.75%
2022/02/15	4.1	39.98	5	40.05	39.97	-0.9	909	-0.10%
2022/02/14	6	40.19	3	40.26	40.15	3	901	0.33%
2022/02/11	6	40.39	4	40.38	40.26	2	887	0.22%
2022/02/10	5	40.62	3.4	40.69	40.67	1.6	872	0.19%
2022/02/09	1	40.46	0.8	40.52	40.52	0.2	871	0.02%
2022/02/08	5	40.46	3.8	40.54	40.46	1.2	871	0.13%
2022/02/07	6	40.84	2.3	41.20	40.65	3.7	856	0.43%
2022/01/26	1	41.44	0.7	41.51	41.44	0.3	852	0.04%
2022/01/25	2	41.44	0.6	41.59	41.49	1.4	851	0.17%
2022/01/24	0	0.00	0.1	41.76	41.72	-0.1	850	-0.01%
2022/01/21	0	0.00	0.3	41.65	41.60	-0.3	849	-0.04%
2022/01/19	3	41.22	1	41.34	41.17	2	845	0.24%
2022/01/18	3.3	41.46	1	41.66	41.49	2.3	839	0.27%
2022/01/17	5	41.80	2.4	42.07	41.66	2.6	832	0.32%
2022/01/14	0	0.00	0.2	42.44	42.38	-0.2	815	-0.03%
2022/01/13	0	0.00	0.4	42.48	42.36	-0.4	816	-0.05%
2022/01/12	1	42.42	0	0.00	42.41	1	815	0.12%
2022/01/11	3	42.34	2	42.41	42.33	1	820	0.12%
2022/01/10	3	42.36	2.3	42.46	42.30	0.7	817	0.09%
2022/01/07	2	42.60	1.7	42.65	42.59	0.3	809	0.04%
2022/01/06	17.3	42.71	2	42.74	42.45	15.3	801	1.90%
2022/01/05	6	42.89	1	42.95	42.85	5	797	0.63%
2022/01/04	2	43.09	0	0.00	43.23	2	789	0.25%
2021/12/30	10	43.59	0	0.00	43.62	10	765	1.31%
2021/12/27	0	0.00	0.6	43.86	43.86	-0.6	744	-0.08%
2021/12/09	10	43.87	0	0.00	44.04	10	752	1.33%
2021/12/06	0	0.00	21.3	44.61	44.56	-21.3	746	-2.85%
2021/12/03	0	0.00	1	44.18	44.17	-1	743	-0.13%
2021/11/30	0	0.00	1	43.78	44.00	-1	739	-0.14%
2021/11/29	0	0.00	1	43.81	43.80	-1	737	-0.14%
2021/11/26	0	0.00	1	43.58	43.77	-1	739	-0.14%
2021/11/24	11	43.32	0	0.00	43.39	11	737	1.49%
2021/11/23	1	43.63	0	0.00	43.64	1	730	0.14%
2021/11/22	1	44.00	0	0.00	44.01	1	727	0.14%
2021/11/17	10	43.57	0	0.00	43.47	10	724	1.38%
2021/11/16	21.3	43.72	0	0.00	43.78	21.3	714	2.98%
2021/11/04	1	44.11	0	0.00	44.09	1	698	0.14%
2021/10/20	1.1	43.68	0	0.00	43.58	1.1	695	0.15%
2021/10/12	4.1	43.69	0	0.00	43.69	4.1	686	0.59%
2021/10/01	0.1	44.07	0	0.00	43.94	0.1	693	0.01%
2021/09/29	20.1	44.00	0	0.00	43.99	20.1	702	2.85%
2021/09/23	0	0.00	1	45.08	45.08	-1	692	-0.14%
2021/09/09	0	44.40	0	0.00	44.43	0	701	0.01%
2021/09/02	0.1	44.78	0	0.00	44.73	0.1	701	0.02%
2021/08/27	0.2	44.75	0	0.00	44.77	0.2	701	0.03%
2021/08/26	0	44.75	0	0.00	44.75	0	699	0.01%
2021/08/25	1	44.88	0	0.00	44.88	1	699	0.14%
2021/08/16	0	44.78	0	0.00	44.75	0	693	0.00%
2021/08/06	1	45.09	0	0.00	45.07	1	692	0.14%
2021/07/23	0	0.00	0.1	45.50	45.30	-0.1	706	-0.01%
2021/05/20	0.1	42.30	0	0.00	42.25	0.1	707	0.01%
2021/05/13	1	42.27	0	0.00	42.25	1	701	0.14%
2021/05/11	0	0.00	1.6	42.81	42.81	-1.6	698	-0.23%
2021/05/07	0.1	43.16	0	0.00	43.26	0.1	681	0.01%
2021/05/03	0	0.00	0.1	43.03	43.07	-0.1	681	-0.02%
2021/04/29	0	0.00	0.9	43.04	42.97	-0.9	680	-0.13%
2021/04/28	1.2	42.99	0	0.00	43.01	1.2	677	0.17%
2021/04/26	0.5	43.60	0	0.00	43.38	0.5	668	0.07%
2021/04/12	1	43.84	0	0.00	43.85	1	668	0.15%
2021/03/30	2	42.94	0	0.00	42.87	2	642	0.31%
2021/03/25	0.1	43.50	0	0.00	43.31	0.1	649	0.02%
2021/03/15	5	42.54	0	0.00	42.52	5	637	0.78%
2021/02/17	1	44.88	0	0.00	44.85	1	611	0.16%
2021/01/21	0.2	46.30	0	0.00	46.33	0.2	594	0.03%
2021/01/19	0.2	46.26	0	0.00	46.30	0.2	593	0.03%
2021/01/07	0.1	46.20	0	0.00	46.12	0.1	597	0.01%
2020/11/05	0.5	48.00	0	0.00	47.95	0.5	633	0.08%
2020/10/29	0	47.00	0	0.00	47.08	0	646	0.01%
2020/08/06	0	0.00	1	51.25	51.30	-1	665	-0.15%
2020/08/05	1	51.15	0	0.00	51.30	1	665	0.15%
2020/07/28	0	0.00	1	50.60	50.60	-1	666	-0.15%
2020/07/16	0	0.00	1	50.10	50.10	-1	656	-0.15%
2020/07/14	1	50.00	0	0.00	49.93	1	657	0.15%
2020/07/02	0	0.00	1	48.47	48.52	-1	626	-0.16%
2020/06/12	1	48.05	0	0.00	48.02	1	576	0.17%
2020/06/11	1	48.38	0	0.00	48.38	1	581	0.17%
2020/03/26	0	0.00	2	45.16	44.40	-2	455	-0.44%
2020/03/19	0	0.00	1	42.00	41.00	-1	450	-0.22%
2020/03/11	1	49.10	0	0.00	49.38	1	438	0.23%
2020/02/19	0	0.00	4	48.29	48.40	-4	336	-1.19%
2020/02/14	1	47.89	0	0.00	47.89	1	678	0.15%
2020/02/13	1	47.67	0	0.00	47.78	1	670	0.15%
2020/02/12	2	47.75	0	0.00	47.74	2	663	0.30%