中信高評級公司債 (00772B)-國泰券商分點個股進出

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
35.65
漲跌
▲0.05
漲幅
+0.14%
成交量
2,431張
產業
上櫃
161人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信高評級公司債 (00772B)籌碼相關－國泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰券商分點個股進出
國泰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
2024/11/20	14	35.64	0	35.63	35.60	14	5,983	0.23%
2024/11/19	7.2	35.61	0	35.63	35.61	7.1	5,977	0.12%
2024/11/18	45.4	35.54	0	35.56	35.55	45.4	5,954	0.76%
2024/11/15	15.1	35.73	0	35.74	35.70	15	6,072	0.25%
2024/11/14	12.4	35.66	0	35.69	35.68	12.4	6,114	0.20%
2024/11/13	10.2	35.96	0	35.97	35.94	10.2	6,159	0.17%
2024/11/12	11.8	36.41	0	36.39	36.43	11.8	6,138	0.19%
2024/11/11	27.9	36.03	12	35.98	36.11	15.9	6,012	0.27%
2024/11/08	11.3	35.79	0	35.80	35.81	11.3	5,959	0.19%
2024/11/07	6.5	35.55	0	35.54	35.50	6.5	6,027	0.11%
2024/11/06	21	35.33	0	35.33	35.43	21	6,073	0.35%
2024/11/05	16.5	35.45	0.1	35.44	35.48	16.5	5,946	0.28%
2024/11/04	33.5	35.21	4	35.22	35.21	29.5	6,098	0.48%
2024/11/01	16.5	35.53	0	35.54	35.55	16.5	6,198	0.27%
2024/10/30	15	35.66	0	35.67	35.61	15	6,246	0.24%
2024/10/29	6.5	35.53	0	35.54	35.53	6.5	6,301	0.10%
2024/10/28	37.4	35.48	0	35.50	35.48	37.4	6,338	0.59%
2024/10/25	20.9	35.80	0	35.82	35.88	20.9	6,325	0.33%
2024/10/24	9.8	35.58	0	35.59	35.61	9.8	6,389	0.15%
2024/10/23	16.4	35.63	4	35.62	35.58	12.4	6,515	0.19%
2024/10/22	34.9	35.63	0	35.69	35.58	34.9	6,446	0.54%
2024/10/21	35.5	36.24	0	36.26	36.21	35.4	6,293	0.56%
2024/10/18	19.4	36.49	0	36.51	36.49	19.4	6,286	0.31%
2024/10/17	17.9	36.90	0	36.92	36.87	17.9	6,300	0.28%
2024/10/16	27.2	36.99	0	36.99	36.99	27.2	6,355	0.43%
2024/10/15	21.5	36.73	0	36.72	36.76	21.5	6,371	0.34%
2024/10/14	32.9	36.61	0	36.61	36.58	32.9	6,403	0.51%
2024/10/11	31.1	36.78	0	36.79	36.76	31.1	6,479	0.48%
2024/10/09	13	36.90	0	36.92	36.86	13	6,520	0.20%
2024/10/08	11.6	36.92	0	36.95	36.97	11.6	6,515	0.18%
2024/10/07	54.5	37.15	0	37.17	37.13	54.5	6,548	0.83%
2024/10/04	41.1	37.20	0	37.20	37.20	41.1	6,536	0.63%
2024/10/01	16.6	37.23	0	37.22	37.21	16.6	6,369	0.26%
2024/09/30	38.5	37.05	0.1	37.05	37.02	38.4	6,331	0.61%
2024/09/27	19.1	37.03	0	37.00	37.03	19.1	6,339	0.30%
2024/09/26	35.1	37.20	0	37.20	37.18	35.1	6,369	0.55%
2024/09/25	30.3	37.43	0	37.45	37.42	30.3	6,491	0.47%
2024/09/24	14.1	37.57	5	37.63	37.47	9.1	6,550	0.14%
2024/09/23	38.8	37.51	0	37.52	37.51	38.8	6,590	0.59%
2024/09/20	28.9	37.57	4	37.56	37.56	24.9	6,540	0.38%
2024/09/19	14.6	37.63	0	37.64	37.59	14.6	6,576	0.22%
2024/09/18	31.6	37.75	20	37.79	37.80	11.6	6,540	0.18%
2024/09/16	69.6	37.64	0	37.65	37.62	69.6	6,522	1.07%
2024/09/13	24.7	37.73	0	37.75	37.72	24.7	6,574	0.38%
2024/09/12	12.7	37.71	13	37.70	37.73	-0.3	6,615	0.00%
2024/09/11	9.9	37.80	3	37.80	37.81	6.9	6,656	0.10%
2024/09/10	22.7	37.59	24	37.60	37.60	-1.3	6,681	-0.02%
2024/09/09	24.3	37.28	57	37.27	37.28	-32.7	6,775	-0.48%
2024/09/06	25.6	37.29	0	37.28	37.29	25.6	6,827	0.37%
2024/09/05	19.6	37.11	0	37.11	37.12	19.6	6,821	0.29%
2024/09/04	9.5	36.86	0	36.86	36.83	9.5	6,848	0.14%
2024/09/03	18.1	36.68	0	36.70	36.67	18.1	6,817	0.27%
2024/09/02	37.8	36.60	0	36.62	36.61	37.8	6,926	0.55%
2024/08/30	19.9	36.72	0	36.74	36.76	19.9	7,020	0.28%
2024/08/29	12	36.83	10	36.78	36.78	2	7,140	0.03%
2024/08/28	15.1	36.90	0	36.92	36.93	15.1	7,270	0.21%
2024/08/27	13.3	36.92	0	36.94	36.91	13.3	7,308	0.18%
2024/08/26	60.6	36.94	0	36.95	36.97	60.6	7,394	0.82%
2024/08/23	43.3	36.89	0	36.90	36.89	43.3	7,579	0.57%
2024/08/22	10.6	36.95	0	36.94	36.98	10.6	7,684	0.14%
2024/08/21	9.1	36.91	0	36.91	36.90	9.1	7,706	0.12%
2024/08/20	22.9	36.71	0	36.72	36.72	22.9	7,758	0.30%
2024/08/19	35.9	36.79	0	36.79	36.77	35.9	7,830	0.46%
2024/08/16	42.4	36.96	0	36.97	36.94	42.4	7,784	0.54%
2024/08/15	20.7	37.05	0	37.05	37.08	20.6	7,806	0.26%
2024/08/14	11.3	36.76	0	36.76	36.78	11.3	7,827	0.14%
2024/08/13	20.5	36.62	0	36.63	36.58	20.5	7,865	0.26%
2024/08/12	40.9	36.53	0	36.55	36.56	40.9	7,969	0.51%
2024/08/09	19.1	36.31	0	36.33	36.33	19.1	8,079	0.24%
2024/08/08	15.5	36.57	0	36.57	36.53	15.5	7,996	0.19%
2024/08/07	11.2	36.83	60	36.81	36.85	-48.8	7,975	-0.61%
2024/08/06	24.7	36.98	0	36.97	37.01	24.7	8,014	0.31%
2024/08/05	44.6	37.34	11	37.27	37.26	33.6	7,919	0.42%
2024/08/02	11.4	37.05	0	37.04	36.99	11.3	7,786	0.15%
2024/08/01	13.9	36.82	10	36.78	36.77	3.8	7,856	0.05%
2024/07/31	8.5	36.57	0	36.56	36.54	8.5	7,876	0.11%
2024/07/30	19.3	36.50	3	36.49	36.45	16.3	7,909	0.21%
2024/07/29	31.1	36.43	5	36.37	36.43	26.1	7,982	0.33%
2024/07/26	69.2	36.14	30	36.12	36.11	39.2	7,970	0.49%
2024/07/23	38.2	36.39	0	36.43	36.40	38.2	7,920	0.48%
2024/07/22	42.8	36.48	7	36.44	36.53	35.8	8,048	0.44%
2024/07/19	12.2	36.49	0	36.48	36.47	12.2	8,059	0.15%
2024/07/18	23.3	36.47	0	36.47	36.49	23.3	8,033	0.29%
2024/07/17	25.1	36.54	1	36.52	36.50	24.1	7,990	0.30%
2024/07/16	29.4	36.30	1	36.31	36.30	28.4	7,981	0.36%
2024/07/15	53.1	36.34	0	36.35	36.37	53.1	8,209	0.65%
2024/07/12	13.8	36.27	16	36.27	36.34	-2.2	8,197	-0.03%
2024/07/11	20.6	36.09	3	36.11	36.09	17.6	8,245	0.21%
2024/07/10	29.5	36.05	0.1	36.07	36.06	29.4	8,391	0.35%
2024/07/09	15.8	36.12	4	36.09	36.10	11.8	8,479	0.14%
2024/07/08	52.5	35.88	1.1	35.86	35.83	51.5	8,492	0.61%
2024/07/05	25.6	35.68	0	35.72	35.70	25.6	8,593	0.30%
2024/07/04	20.3	35.75	3	35.79	35.72	17.3	8,604	0.20%
2024/07/03	22.3	35.60	1	35.55	35.61	21.3	8,645	0.25%
2024/07/02	21.5	35.38	0	35.40	35.41	21.5	8,767	0.25%
2024/07/01	54.2	35.40	2	35.43	35.47	52.2	8,768	0.60%
2024/06/28	26.6	35.83	1	35.93	35.81	25.6	8,704	0.29%
2024/06/27	19.4	35.78	0	35.80	35.80	19.4	8,691	0.22%
2024/06/26	33.5	36.04	0	36.08	36.06	33.5	8,729	0.38%
2024/06/25	23.6	36.11	7	36.10	36.13	16.6	8,872	0.19%
2024/06/24	40.7	35.95	0	35.95	35.93	40.7	8,804	0.46%
2024/06/21	11.5	35.88	0	35.90	35.89	11.5	8,845	0.13%
2024/06/20	34.7	36.01	0	36.02	35.97	34.7	8,897	0.39%
2024/06/19	24	36.26	0	36.25	36.27	24	9,022	0.27%
2024/06/18	21.6	36.09	0	36.10	36.08	21.6	9,022	0.24%
2024/06/17	72.5	36.16	13.5	36.14	36.14	59.1	8,967	0.66%
2024/06/14	13.2	36.16	1	36.14	36.13	12.2	8,928	0.14%
2024/06/13	21.1	35.88	10	35.88	35.88	11.1	8,907	0.12%
2024/06/12	14.7	35.64	1	35.60	35.65	13.7	8,904	0.15%
2024/06/11	57.4	35.49	0	35.51	35.45	57.4	8,922	0.64%
2024/06/07	11.1	35.86	0.1	35.85	35.85	11	8,890	0.12%
2024/06/06	29.8	35.90	0	35.89	35.86	29.8	8,930	0.33%
2024/06/05	25	35.84	7	35.82	35.80	18	8,927	0.20%
2024/06/04	22.8	35.57	11	35.58	35.60	11.8	8,899	0.13%
2024/06/03	52	35.28	2	35.33	35.31	50	8,872	0.56%
2024/05/31	10.6	35.13	1	35.07	35.14	9.6	8,821	0.11%
2024/05/30	21	34.76	30	34.76	34.80	-9	8,840	-0.10%
2024/05/29	13.3	34.87	0	34.87	34.88	13.3	8,854	0.15%
2024/05/28	20.2	35.13	30.1	35.12	35.14	-9.9	8,738	-0.11%
2024/05/27	67.1	35.21	3	35.21	35.20	64.1	8,760	0.73%
2024/05/24	18.8	35.23	0	35.25	35.21	18.8	8,784	0.21%
2024/05/23	25	35.39	10	35.41	35.36	15	8,808	0.17%
2024/05/22	48.7	35.42	26	35.41	35.40	22.7	8,814	0.26%
2024/05/21	15.5	35.36	16.1	35.35	35.37	-0.7	8,832	-0.01%
2024/05/20	82.8	35.40	0	35.42	35.38	82.8	8,825	0.94%
2024/05/17	23.8	35.54	0	35.55	35.51	23.7	8,921	0.27%
2024/05/16	34.1	35.70	3	35.69	35.71	31.1	9,061	0.34%
2024/05/15	27.9	35.38	1	35.46	35.36	26.9	9,208	0.29%
2024/05/14	13.7	35.34	0	35.35	35.32	13.7	9,427	0.15%
2024/05/13	49.4	35.37	0	35.36	35.36	49.4	9,545	0.52%
2024/05/10	28.4	35.53	1	35.56	35.48	27.4	9,593	0.29%
2024/05/09	24	35.33	0	35.33	35.34	24	9,603	0.25%
2024/05/08	57.2	35.56	11	35.59	35.51	46.2	9,612	0.48%
2024/05/07	11.4	35.43	1	35.35	35.51	10.4	9,583	0.11%
2024/05/06	104.7	35.18	8	35.18	35.20	96.7	9,479	1.02%	大買/
2024/05/03	32.1	34.94	0	34.98	34.94	32.1	9,406	0.34%
2024/05/02	30.2	34.94	2	34.94	34.96	28.2	9,414	0.30%
2024/04/30	18.2	35.01	0	35.03	35.04	18.1	9,387	0.19%
2024/04/29	42.7	34.90	1	34.88	34.87	41.7	9,352	0.45%
2024/04/26	40.1	34.61	0	34.63	34.63	40.1	9,333	0.43%
2024/04/25	22.1	34.80	0	34.80	34.76	22.1	9,334	0.24%
2024/04/24	16.2	34.92	0	34.96	34.93	16.2	9,322	0.17%
2024/04/23	24	35.00	0	35.02	35.01	24	9,388	0.26%
2024/04/22	55.6	34.76	0	34.77	34.79	55.6	9,552	0.58%
2024/04/19	24	35.07	10	35.15	34.97	13.9	9,614	0.15%
2024/04/18	40.3	34.78	1	34.76	34.76	39.2	9,434	0.42%
2024/04/17	27.7	34.72	0	34.73	34.72	27.7	9,437	0.29%
2024/04/16	39.6	34.98	1	34.96	34.99	38.6	9,371	0.41%
2024/04/15	77.7	35.21	0	35.23	35.16	77.7	9,316	0.83%
2024/04/12	38	35.16	0	35.18	35.17	38	9,311	0.41%
2024/04/11	31.6	35.25	3	35.27	35.27	28.5	9,370	0.30%
2024/04/10	38.2	35.66	1	35.68	35.67	37.2	9,286	0.40%
2024/04/09	36.4	35.54	1	35.47	35.55	35.4	9,333	0.38%
2024/04/08	127.3	35.41	0	35.43	35.40	127.3	9,420	1.35%	大買/鉅額交易
2024/04/03	68.9	35.66	1	35.60	35.61	67.9	9,275	0.73%
2024/04/02	22.9	35.81	0	35.83	35.79	22.9	9,298	0.25%
2024/04/01	87.7	36.09	0	36.09	36.10	87.7	9,348	0.94%
2024/03/29	21.5	36.10	0.2	36.10	36.09	21.3	9,393	0.23%
2024/03/28	30.6	36.01	1	35.98	36.00	29.6	9,400	0.31%
2024/03/27	26.2	35.82	10	35.82	35.83	16.2	9,373	0.17%
2024/03/26	40	35.79	15.6	35.73	35.83	24.4	9,416	0.26%
2024/03/25	63.9	35.92	3	36.02	35.89	60.9	9,415	0.65%
2024/03/22	35.9	35.81	2	35.77	35.89	33.9	9,485	0.36%
2024/03/21	17.3	35.48	0.5	35.48	35.48	16.8	9,491	0.18%
2024/03/20	30.1	35.49	0	35.50	35.53	30.1	9,610	0.31%
2024/03/19	17.6	35.36	0	35.40	35.41	17.6	9,774	0.18%
2024/03/18	78	35.34	0	35.35	35.31	78	9,749	0.80%
2024/03/15	30.7	35.46	0	35.50	35.51	30.7	9,705	0.32%
2024/03/14	17.3	35.68	0	35.69	35.65	17.3	9,676	0.18%
2024/03/13	29	35.73	5	35.72	35.72	24	9,791	0.25%
2024/03/12	23.8	35.85	0	35.85	35.85	23.8	10,050	0.24%
2024/03/11	53.9	35.85	0.5	35.85	35.87	53.4	10,158	0.53%
2024/03/08	22.9	35.77	0	35.77	35.78	22.9	10,179	0.23%
2024/03/07	23.1	35.73	40	35.70	35.73	-16.9	10,283	-0.16%
2024/03/06	45	35.54	1	35.49	35.56	44	10,227	0.43%
2024/03/05	39.9	35.30	0	35.31	35.35	39.9	10,246	0.39%
2024/03/04	66.3	35.32	5	35.31	35.31	61.3	10,255	0.60%
2024/03/01	30	35.20	0	35.20	35.19	30	10,272	0.29%
2024/02/29	40.4	35.25	0	35.26	35.21	40.4	10,254	0.39%
2024/02/27	31.2	35.28	1	35.30	35.28	30.2	10,184	0.30%
2024/02/26	84.2	35.59	1	35.60	35.60	83.2	10,243	0.81%
2024/02/23	30.1	35.26	0	35.28	35.26	30.1	10,236	0.29%
2024/02/22	31.7	35.17	0	35.17	35.15	31.7	10,395	0.31%
2024/02/21	16.8	35.17	0	35.18	35.20	16.8	10,406	0.16%
2024/02/20	54.2	35.04	0.1	35.07	35.10	54.1	10,424	0.52%
2024/02/19	64.6	35.07	0	35.09	35.08	64.6	10,357	0.62%
2024/02/16	58.8	35.13	0	35.14	35.15	58.8	10,312	0.57%
2024/02/15	318.3	35.28	0	35.33	35.34	318.3	10,114	3.15%	大買/鉅額交易
2024/02/05	110.4	35.95	0	35.98	35.95	110.4	9,924	1.11%	大買/鉅額交易
2024/02/02	36.2	36.25	0	36.22	36.24	36.2	9,872	0.37%
2024/02/01	45.3	36.25	32	36.20	36.27	13.3	9,889	0.13%
2024/01/31	36.8	36.03	0	36.05	36.09	36.8	9,829	0.37%
2024/01/30	37.1	35.80	0.1	35.79	35.85	37	9,895	0.37%
2024/01/29	90.5	35.66	0	35.67	35.65	90.5	10,096	0.90%
2024/01/26	56	35.73	1	35.73	35.74	55	10,211	0.54%
2024/01/25	39	35.45	0	35.48	35.53	39	10,424	0.37%
2024/01/24	31.3	35.62	0	35.63	35.65	31.3	10,377	0.30%
2024/01/23	26.3	35.82	0	35.85	35.86	26.3	10,414	0.25%
2024/01/22	67.1	35.79	0	35.80	35.84	67	10,405	0.64%
2024/01/19	19.9	35.68	36	35.67	35.66	-16.1	10,380	-0.16%
2024/01/18	37.6	36.06	0	36.08	36.06	37.6	10,295	0.36%
2024/01/17	21.9	36.08	4	36.11	36.07	17.9	10,258	0.17%
2024/01/16	38.3	36.40	0	36.47	36.50	38.3	10,202	0.38%
2024/01/15	81.4	36.39	1	36.40	36.48	80.4	10,127	0.79%
2024/01/12	30.7	36.17	0	36.16	36.17	30.7	10,242	0.30%
2024/01/11	25.1	35.99	1	36.00	36.00	24.1	10,391	0.23%
2024/01/10	42.7	35.89	0	35.90	35.88	42.7	10,515	0.41%
2024/01/09	25.4	35.62	1	35.66	35.70	24.4	10,601	0.23%
2024/01/08	121.3	35.27	4	35.28	35.23	117.3	10,439	1.12%	大買/鉅額交易
2024/01/05	44.7	35.58	0	35.57	35.54	44.7	10,426	0.43%
2024/01/04	26	35.93	0	35.93	35.85	26	10,397	0.25%
2024/01/03	35.6	35.95	0	35.96	35.94	35.6	10,469	0.34%
2024/01/02	101.5	36.03	0	36.04	36.06	101.5	10,467	0.97%	大買/鉅額交易
2023/12/29	17.5	36.29	0	36.31	36.31	17.5	10,461	0.17%
2023/12/28	32.3	36.34	1	36.44	36.33	31.3	10,801	0.29%
2023/12/27	32.7	36.26	14	36.22	36.25	18.8	10,971	0.17%
2023/12/26	45.1	36.35	0	36.35	36.30	45.1	11,101	0.41%
2023/12/25	85.6	36.34	4	36.32	36.29	81.6	11,230	0.73%
2023/12/22	29.1	36.45	0	36.46	36.45	29.1	11,234	0.26%
2023/12/21	23.6	36.81	0	36.82	36.81	23.6	11,393	0.21%
2023/12/20	44.3	36.78	0	36.77	36.79	44.3	11,364	0.39%
2023/12/19	29.6	36.75	1.6	36.78	36.75	28	11,717	0.24%
2023/12/18	91.1	36.89	0	36.92	36.94	91.1	11,595	0.79%
2023/12/15	37.3	36.90	24	36.89	36.90	13.3	11,493	0.12%
2023/12/14	50	36.47	6	36.51	36.50	44	11,350	0.39%
2023/12/13	34.5	35.87	5.7	35.86	35.86	28.8	11,380	0.25%
2023/12/12	28.8	35.62	1	35.63	35.69	27.8	11,444	0.24%
2023/12/11	68.8	35.62	1	35.64	35.65	67.8	11,409	0.59%
2023/12/08	41.5	35.61	0	35.61	35.66	41.5	11,421	0.36%
2023/12/07	55.5	35.93	4	35.96	35.79	51.5	11,278	0.46%
2023/12/06	50.8	35.61	2	35.56	35.56	48.8	11,058	0.44%
2023/12/05	84.4	35.15	7.8	35.22	35.21	76.6	11,008	0.70%
2023/12/04	80.1	35.04	1.2	35.03	35.04	78.9	10,930	0.72%
2023/12/01	30.1	34.64	0	34.65	34.69	30.1	10,888	0.28%
2023/11/30	68	34.70	6	34.72	34.63	62	10,899	0.57%
2023/11/29	19.7	34.40	1	34.45	34.38	18.7	10,921	0.17%
2023/11/28	61.5	34.30	2	34.34	34.31	59.5	10,879	0.55%
2023/11/27	96.4	34.04	0	34.05	34.03	96.4	10,787	0.89%
2023/11/24	28.5	34.18	0	34.18	34.18	28.5	10,935	0.26%
2023/11/23	31.4	34.38	2	34.28	34.36	29.4	10,938	0.27%
2023/11/22	24.4	33.97	0	33.98	33.97	24.4	10,816	0.23%
2023/11/21	25.5	34.00	1	34.06	34.03	24.5	10,762	0.23%
2023/11/20	81.1	33.93	0	33.94	33.87	81.1	10,667	0.76%
2023/11/17	22.4	34.01	14	34.03	33.96	8.3	10,630	0.08%
2023/11/16	45.9	33.92	0	33.90	33.89	45.9	10,683	0.43%
2023/11/15	46.5	34.34	4	34.37	34.33	42.5	10,740	0.40%
2023/11/14	22.2	33.76	1	33.83	33.83	21.2	10,757	0.20%
2023/11/13	83.2	33.64	0	33.66	33.63	83.2	11,166	0.75%
2023/11/10	41.5	33.65	1	33.65	33.66	40.5	11,437	0.35%
2023/11/09	20.7	34.10	3	34.09	34.08	17.7	11,562	0.15%
2023/11/08	26.7	33.60	1	33.60	33.62	25.7	11,579	0.22%
2023/11/07	30.6	33.24	0	33.24	33.26	30.6	11,844	0.26%
2023/11/06	101.7	33.37	0	33.38	33.35	101.7	11,772	0.86%	大買/鉅額交易
2023/11/03	31.5	33.35	1	33.36	33.35	30.5	11,651	0.26%
2023/11/02	34.8	32.87	1.2	32.83	32.88	33.7	11,576	0.29%
2023/11/01	32.6	32.17	1	32.22	32.19	31.6	11,450	0.28%
2023/10/31	23	32.24	0	32.26	32.27	23	12,106	0.19%
2023/10/30	82.4	32.30	0	32.29	32.28	82.4	12,285	0.67%
2023/10/27	27	32.44	2	32.46	32.44	25	12,428	0.20%
2023/10/26	50.4	32.08	0	32.10	32.07	50.4	12,480	0.40%
2023/10/25	38.5	32.57	12.1	32.56	32.55	26.4	12,806	0.21%
2023/10/24	32.8	32.25	17.3	32.26	32.30	15.5	12,868	0.12%
2023/10/23	98.3	31.70	0	31.71	31.71	98.2	12,930	0.76%
2023/10/20	64.1	31.96	44	31.91	31.97	20.1	12,978	0.15%
2023/10/19	37.5	32.24	80	32.19	32.20	-42.5	12,914	-0.33%
2023/10/18	46.4	32.82	0	32.83	32.79	46.4	12,774	0.36%
2023/10/17	64.4	33.05	0	33.06	32.98	64.4	12,745	0.51%
2023/10/16	103.6	33.37	3	33.39	33.39	100.6	12,651	0.79%	大買/
2023/10/13	40.8	33.20	0	33.21	33.26	40.8	12,740	0.32%
2023/10/12	31.9	33.67	1.1	33.68	33.67	30.8	12,746	0.24%
2023/10/11	147.9	33.22	4	33.14	33.21	143.9	12,734	1.13%	大買/鉅額交易
2023/10/06	59.6	32.84	2	32.85	32.81	57.6	12,725	0.45%
2023/10/05	63	33.03	1	32.98	33.04	62	12,804	0.48%
2023/10/04	41.3	32.65	5.2	32.60	32.62	36.1	12,698	0.28%
2023/10/03	52.1	33.34	0	33.35	33.33	52.1	12,407	0.42%
2023/10/02	118.8	33.61	1	33.60	33.62	117.7	12,371	0.95%	大買/鉅額交易
2023/09/28	43.1	33.83	0	33.84	33.86	43.1	12,290	0.35%
2023/09/27	41	34.10	0	34.11	34.07	41	12,086	0.34%
2023/09/26	65.8	34.07	0.1	34.08	34.12	65.7	12,065	0.54%
2023/09/25	93.5	34.47	0	34.48	34.45	93.5	11,858	0.79%
2023/09/22	34.8	34.26	0	34.27	34.25	34.8	11,995	0.29%
2023/09/21	29	34.69	0	34.71	34.71	29	11,702	0.25%
2023/09/20	38.8	34.70	0	34.70	34.73	38.8	11,719	0.33%
2023/09/19	25.8	34.82	1	34.84	34.84	24.8	11,702	0.21%
2023/09/18	121.5	34.61	0	34.62	34.60	121.5	11,710	1.04%	大買/鉅額交易
2023/09/15	44.4	34.91	0.7	34.92	34.94	43.7	11,671	0.37%
2023/09/14	38.4	35.03	0	35.04	35.01	38.4	11,648	0.33%
2023/09/13	47.6	34.98	0	35.00	34.94	47.6	11,687	0.41%
2023/09/12	39.7	34.93	0	34.97	34.96	39.7	11,754	0.34%
2023/09/11	114.6	35.02	0	35.04	34.97	114.6	11,879	0.96%	大買/鉅額交易
2023/09/08	38.8	35.12	0	35.14	35.16	38.8	11,898	0.33%
2023/09/07	39.9	34.81	0	34.81	34.80	39.9	11,855	0.34%
2023/09/06	68.1	34.79	0	34.82	34.82	68.1	11,859	0.57%
2023/09/05	54.1	35.03	0	35.02	35.02	54	11,726	0.46%
2023/09/04	109.5	35.06	0	35.07	35.05	109.5	11,967	0.91%	大買/鉅額交易
2023/09/01	39.1	35.41	0	35.42	35.40	39.1	11,874	0.33%
2023/08/31	32.2	35.42	0	35.44	35.42	32.2	11,817	0.27%
2023/08/30	47.4	35.32	0	35.31	35.34	47.4	11,891	0.40%
2023/08/29	35.8	35.08	0	35.07	35.09	35.8	11,773	0.30%
2023/08/28	128.1	34.91	10	34.91	34.95	118.1	11,821	1.00%	大買/鉅額交易
2023/08/25	58.4	34.81	0	34.82	34.78	58.4	11,914	0.49%
2023/08/24	42.8	34.88	2	34.95	34.83	40.8	11,965	0.34%
2023/08/23	44.7	34.43	0	34.44	34.43	44.7	11,969	0.37%
2023/08/22	39.9	34.08	0	34.10	34.10	39.9	12,063	0.33%
2023/08/21	115.2	34.28	1	34.26	34.25	114.2	12,053	0.95%	大買/鉅額交易
2023/08/18	47.6	34.37	0	34.39	34.35	47.5	12,009	0.40%
2023/08/17	94.6	34.42	0	34.44	34.41	94.6	12,035	0.79%
2023/08/16	94.9	34.78	0	34.76	34.74	94.9	11,757	0.81%
2023/08/15	82.6	35.06	0	35.07	35.04	82.6	11,648	0.71%
2023/08/14	133.7	35.09	0	35.09	35.08	133.6	11,575	1.15%	大買/鉅額交易
2023/08/11	58.9	35.15	0	35.15	35.11	58.9	11,687	0.50%
2023/08/10	87.2	35.38	0	35.39	35.35	87.2	11,763	0.74%
2023/08/09	42.7	35.42	1	35.52	35.45	41.7	11,829	0.35%
2023/08/08	54.4	35.24	1	35.22	35.30	53.4	11,796	0.45%
2023/08/07	201.6	35.26	0	35.27	35.27	201.6	11,765	1.71%	大買/鉅額交易
2023/08/04	111.9	34.99	1	35.01	35.02	110.9	11,808	0.94%	大買/鉅額交易
2023/08/02	77.2	35.66	0	35.66	35.66	77.2	11,506	0.67%
2023/08/01	39.9	36.00	4	36.02	36.02	35.9	11,376	0.32%
2023/07/31	95	35.75	1	35.75	35.75	94	11,532	0.81%
2023/07/28	58.1	35.61	0	35.58	35.65	58.1	11,588	0.50%
2023/07/27	38	35.91	4	35.91	35.92	34	11,340	0.30%
2023/07/26	66.5	35.92	0	35.93	35.89	66.5	11,757	0.57%
2023/07/25	69.8	36.03	5	36.04	36.00	64.8	11,882	0.55%
2023/07/24	106.3	36.02	0.3	35.98	36.02	106	11,911	0.89%	大買/鉅額交易
2023/07/21	42.7	35.79	22	35.80	35.81	20.8	11,878	0.17%
2023/07/20	54.3	35.94	0	35.90	35.92	54.3	12,023	0.45%
2023/07/19	36.2	35.74	0	35.76	35.74	36.2	12,009	0.30%
2023/07/18	54.3	35.48	0	35.49	35.49	54.3	12,042	0.45%
2023/07/17	121.2	35.61	0	35.60	35.67	121.2	12,184	0.99%	大買/鉅額交易
2023/07/14	33.7	35.66	0	35.61	35.61	33.7	12,311	0.27%
2023/07/13	123.2	35.69	30	35.71	35.55	93.2	12,560	0.74%	大買/
2023/07/12	34.4	35.45	0	35.44	35.40	34.4	12,663	0.27%
2023/07/11	38.7	35.31	0	35.31	35.32	38.7	12,781	0.30%
2023/07/10	100.5	35.07	1	35.06	35.08	99.5	12,970	0.77%
2023/07/07	31.8	35.20	0	35.21	35.20	31.8	12,944	0.25%
2023/07/06	60.2	35.54	0	35.53	35.54	60.2	12,839	0.47%
2023/07/05	48.9	35.88	0	35.89	35.85	48.9	12,849	0.38%
2023/07/04	63.3	35.85	0	35.85	35.86	63.3	12,967	0.49%
2023/07/03	124.8	35.81	1	35.81	35.81	123.8	13,130	0.94%	大買/鉅額交易
2023/06/30	42	35.51	0	35.51	35.52	42	13,094	0.32%
2023/06/29	27.3	35.77	5	35.76	35.71	22.3	13,133	0.17%
2023/06/28	32.6	35.58	0	35.60	35.60	32.6	13,187	0.25%
2023/06/27	25	35.61	0.4	35.62	35.57	24.6	13,381	0.18%
2023/06/26	161.3	35.68	0	35.68	35.68	161.3	13,425	1.20%	大買/鉅額交易
2023/06/21	35.4	35.62	0	35.62	35.63	35.4	13,487	0.26%
2023/06/20	44	35.22	0	35.22	35.26	44	13,425	0.33%
2023/06/19	82.7	35.27	0	35.29	35.29	82.7	13,509	0.61%
2023/06/16	49.6	35.09	10	35.16	35.14	39.5	13,476	0.29%
2023/06/15	47.3	34.95	0	34.92	34.91	47.3	13,472	0.35%
2023/06/14	41.5	34.89	0	34.89	34.87	41.5	13,389	0.31%
2023/06/13	39.2	35.01	2	35.03	35.01	37.2	13,437	0.28%
2023/06/12	105.6	34.93	0	34.96	34.92	105.6	13,521	0.78%	大買/鉅額交易
2023/06/09	31	34.86	0	34.86	34.90	31	13,576	0.23%
2023/06/08	39.4	34.70	2	34.72	34.71	37.4	13,702	0.27%
2023/06/07	30.4	35.15	140	35.15	35.16	-109.6	13,524	-0.81%	大賣/鉅額交易
2023/06/06	51	34.93	0.3	34.99	34.93	50.8	13,537	0.37%
2023/06/05	120.7	34.91	0	34.93	34.90	120.7	13,596	0.89%	大買/鉅額交易
2023/06/02	32.2	35.09	20	35.08	35.08	12.2	13,548	0.09%
2023/06/01	39.2	34.96	0	34.96	34.93	39.2	13,605	0.29%
2023/05/31	40.5	34.86	0	34.87	34.93	40.5	13,679	0.30%
2023/05/30	52	34.65	0	34.66	34.69	52	13,806	0.38%
2023/05/29	96.6	34.55	0	34.56	34.55	96.5	13,884	0.70%
2023/05/26	62.1	34.47	0	34.48	34.48	62.1	13,840	0.45%
2023/05/25	41.6	34.57	0	34.58	34.57	41.5	13,847	0.30%
2023/05/24	47.7	34.74	0	34.75	34.73	47.7	13,903	0.34%
2023/05/23	48.4	34.53	0	34.55	34.54	48.4	13,904	0.35%
2023/05/22	107.5	34.66	1.1	34.65	34.66	106.4	13,830	0.77%	大買/鉅額交易
2023/05/19	47.7	34.78	0	34.78	34.80	47.7	13,973	0.34%
2023/05/18	46.6	34.97	4	34.94	34.98	42.6	13,919	0.31%
2023/05/17	58.4	34.98	0	34.97	35.00	58.4	13,885	0.42%
2023/05/16	66.9	35.23	0	35.25	35.22	66.9	13,706	0.49%
2023/05/15	128.8	35.54	80	35.56	35.50	48.8	13,568	0.36%	大買/
2023/05/12	46.3	35.72	0	35.71	35.72	46.3	13,620	0.34%
2023/05/11	33.4	35.42	0	35.43	35.40	33.4	13,669	0.24%
2023/05/10	69.1	35.20	0	35.21	35.21	69.1	13,774	0.50%
2023/05/09	110.4	35.23	0	35.25	35.22	110.4	13,789	0.80%	大買/鉅額交易
2023/05/08	128.9	35.58	0	35.59	35.58	128.9	13,561	0.95%	大買/鉅額交易
2023/05/05	63.6	35.64	0	35.65	35.61	63.6	13,467	0.47%
2023/05/04	66.5	35.87	0	35.90	35.89	66.5	13,277	0.50%
2023/05/03	63.6	35.83	0	35.84	35.84	63.5	13,177	0.48%
2023/05/02	172.5	35.74	0	35.75	35.73	172.5	13,158	1.31%	大買/鉅額交易
2023/04/28	46.4	35.82	0	35.91	35.91	46.4	12,750	0.36%
2023/04/27	36.2	36.01	80	36.06	35.97	-43.8	12,630	-0.35%
2023/04/26	72.9	36.24	0	36.25	36.24	72.9	12,547	0.58%
2023/04/25	69.5	35.97	0	35.96	36.01	69.5	12,470	0.56%
2023/04/24	121	35.63	0	35.63	35.62	121	12,271	0.99%	大買/鉅額交易
2023/04/21	65.1	35.68	0.1	35.68	35.70	65	12,182	0.53%
2023/04/20	89	35.70	0.1	35.71	35.72	88.9	12,085	0.74%
2023/04/19	173	35.68	0	35.68	35.70	173	11,877	1.46%	大買/鉅額交易
2023/04/18	170.9	35.61	0	35.62	35.59	170.9	11,652	1.47%	大買/鉅額交易
2023/04/17	135.2	35.88	0	35.88	35.88	135.2	11,351	1.19%	大買/鉅額交易
2023/04/14	115.9	35.94	0	35.96	35.94	115.9	11,144	1.04%	大買/鉅額交易
2023/04/13	63.2	36.08	0.1	36.07	36.07	63.1	10,905	0.58%
2023/04/12	78.7	36.17	0	36.18	36.18	78.7	10,696	0.74%
2023/04/11	33.4	36.13	0	36.13	36.14	33.4	10,650	0.31%
2023/04/10	107.3	36.19	100	36.25	36.20	7.3	10,622	0.07%	大買/
2023/04/07	41.4	36.38	0	36.39	36.34	41.4	10,461	0.40%
2023/04/06	203.2	36.32	0	36.34	36.35	203.2	10,313	1.97%	大買/鉅額交易
2023/03/31	91.4	35.29	0	35.29	35.32	91.4	10,082	0.91%
2023/03/30	64.4	35.11	0	35.11	35.12	64.4	10,019	0.64%
2023/03/29	46	34.92	0	34.91	34.97	46	9,895	0.47%
2023/03/28	33.8	35.07	0	35.07	35.07	33.8	9,822	0.34%
2023/03/27	90.7	35.55	0	35.53	35.50	90.7	9,588	0.95%
2023/03/24	38.6	35.34	0	35.33	35.35	38.6	9,482	0.41%
2023/03/23	33.4	35.37	5	35.34	35.38	28.4	9,385	0.30%
2023/03/22	28.6	35.25	0	35.28	35.22	28.6	9,285	0.31%
2023/03/21	27.6	35.30	0	35.30	35.32	27.6	9,110	0.30%
2023/03/20	212.7	35.12	0	35.21	35.27	212.7	9,085	2.34%	大買/鉅額交易
2023/03/17	26.8	35.14	0	35.18	35.16	26.8	8,944	0.30%
2023/03/16	44.1	35.15	3	35.13	35.18	41.1	8,882	0.46%
2023/03/15	52.8	34.88	0	34.94	34.87	52.8	8,712	0.61%
2023/03/14	60.6	35.02	0	35.02	35.01	60.6	8,560	0.71%
2023/03/13	67.9	35.06	0	35.02	34.97	67.9	8,468	0.80%
2023/03/10	39.1	34.94	0	34.98	35.02	39.1	8,326	0.47%
2023/03/09	25.3	34.62	0	34.63	34.58	25.3	8,238	0.31%
2023/03/08	39.4	34.62	0	34.63	34.64	39.4	8,201	0.48%
2023/03/07	22.4	34.63	0	34.63	34.65	22.4	8,173	0.27%
2023/03/06	86.4	34.67	0	34.67	34.68	86.4	8,102	1.07%
2023/03/03	36.9	34.00	0	34.02	34.04	36.9	7,940	0.46%
2023/03/02	47.9	34.03	0	34.04	34.04	47.8	7,770	0.62%
2023/03/01	108.2	34.32	0	34.32	34.30	108.2	7,536	1.44%	大買/鉅額交易
2023/02/24	31.2	34.44	0	34.46	34.50	31.2	7,374	0.42%
2023/02/23	29.8	34.19	0	34.17	34.15	29.8	7,267	0.41%
2023/02/22	23.7	34.20	0	34.22	34.20	23.7	7,096	0.33%
2023/02/21	25.2	34.50	0	34.51	34.50	25.2	6,922	0.36%
2023/02/20	64.1	34.52	0	34.54	34.53	64.1	6,813	0.94%
2023/02/17	39.5	34.40	3	34.35	34.41	36.5	6,703	0.55%
2023/02/16	33.6	34.85	0	34.86	34.85	33.6	6,391	0.53%
2023/02/15	34.7	35.19	0	35.19	35.25	34.7	6,166	0.56%
2023/02/14	27.1	35.09	0	35.10	35.12	27.1	6,088	0.45%
2023/02/13	65	34.92	0	34.94	34.95	65	6,043	1.08%
2023/02/10	35.4	35.24	0	35.26	35.24	35.4	5,803	0.61%
2023/02/09	27.9	35.55	0	35.53	35.53	27.9	5,612	0.50%
2023/02/08	30.2	35.57	0	35.59	35.59	30.2	5,487	0.55%
2023/02/07	25.8	35.76	0	35.77	35.78	25.8	5,331	0.48%
2023/02/06	57.1	35.93	0	35.99	35.90	57	5,144	1.11%
2023/02/03	29	36.27	5.1	36.22	36.26	23.9	4,967	0.48%
2023/02/02	29.6	36.08	0	36.09	36.04	29.6	4,887	0.61%
2023/02/01	16.3	35.91	0	35.92	35.91	16.3	4,757	0.34%
2023/01/31	14.6	35.82	0	35.83	35.81	14.6	4,698	0.31%
2023/01/30	126	36.20	0	36.19	36.20	126	4,548	2.77%	大買/鉅額交易
2023/01/17	21.3	36.17	0	36.21	36.12	21.2	4,420	0.48%
2023/01/16	36.5	36.49	0	36.51	36.49	36.5	4,292	0.85%
2023/01/13	22.6	36.53	4	36.54	36.56	18.6	4,152	0.45%
2023/01/12	16	36.15	0	36.23	36.22	16	4,093	0.39%
2023/01/11	11.8	35.74	20	35.70	35.77	-8.2	4,045	-0.20%
2023/01/10	21.1	35.93	5	35.92	35.92	16.1	3,968	0.41%
2023/01/09	37.6	35.76	0	35.76	35.75	37.5	3,917	0.96%
2023/01/06	16.3	35.29	0	35.31	35.30	16.3	3,872	0.42%
2023/01/05	16.2	35.22	0	35.23	35.18	16.2	3,833	0.42%
2023/01/04	11.4	35.12	0	35.13	35.15	11.4	3,753	0.30%
2023/01/03	61.4	34.82	0	34.82	34.81	61.4	3,708	1.66%
2022/12/30	10.5	34.89	0	34.91	34.87	10.5	3,620	0.29%
2022/12/29	9	34.73	1	34.73	34.73	8	3,585	0.22%
2022/12/28	12.7	34.88	6	34.91	34.83	6.7	3,533	0.19%
2022/12/27	9.8	35.47	0	35.47	35.44	9.8	3,411	0.29%
2022/12/26	30.2	35.58	0	35.63	35.60	30.2	3,347	0.90%
2022/12/23	9.2	35.58	0	35.60	35.58	9.2	3,317	0.28%
2022/12/22	10.7	35.63	0	35.67	35.65	10.7	3,277	0.33%
2022/12/21	7.8	35.37	4	35.37	35.37	3.8	3,271	0.12%
2022/12/20	10.6	35.86	1	35.56	35.65	9.6	3,168	0.30%
2022/12/19	25.8	36.53	0	36.54	36.53	25.8	3,027	0.85%
2022/12/16	17	36.78	0	36.85	36.76	17	2,980	0.57%
2022/12/15	11.4	36.77	0	36.80	36.82	11.4	2,931	0.39%
2022/12/14	6.9	36.93	0	36.95	36.92	6.9	2,871	0.24%
2022/12/13	11.4	36.70	5	36.67	36.68	6.4	2,805	0.23%
2022/12/12	26.5	36.78	0	36.82	36.79	26.5	2,757	0.96%
2022/12/09	6.6	37.19	0	37.17	37.27	6.5	2,692	0.24%
2022/12/08	15.4	37.02	0	37.01	37.02	15.4	2,650	0.58%
2022/12/07	8.9	36.51	0	36.54	36.52	8.9	2,591	0.34%
2022/12/06	7	36.18	0	36.19	36.21	6.9	2,546	0.27%
2022/12/05	20	36.23	0	36.25	36.28	20	2,490	0.80%
2022/12/02	9.4	35.95	0	35.95	35.98	9.4	2,451	0.38%
2022/12/01	9.8	35.52	0	35.54	35.49	9.8	2,427	0.40%
2022/11/30	5.7	35.39	2	35.39	35.39	3.7	2,360	0.16%
2022/11/29	4.2	35.85	1	35.74	35.73	3.2	2,284	0.14%
2022/11/28	14.7	36.17	0	36.23	36.23	14.7	2,199	0.67%
2022/11/25	14	35.99	0	35.95	35.95	14	2,175	0.64%
2022/11/24	21.1	36.06	0	36.00	35.96	21.1	2,146	0.98%
2022/11/23	6.7	35.57	0	35.65	35.63	6.7	2,089	0.32%
2022/11/22	4.7	35.16	0	35.17	35.16	4.7	2,040	0.23%
2022/11/21	26	35.08	0	35.08	35.12	26	2,006	1.30%
2022/11/18	26.8	34.96	0	35.00	34.96	26.8	1,985	1.35%
2022/11/17	4.5	35.01	0	35.02	35.06	4.5	1,955	0.23%
2022/11/16	8.7	34.49	3	34.52	34.43	5.6	1,922	0.29%
2022/11/15	8.6	34.08	0	34.13	34.14	8.6	1,886	0.45%
2022/11/14	13.7	34.06	0	33.99	33.97	13.7	1,857	0.74%
2022/11/11	7.5	34.30	0	34.33	34.32	7.5	1,791	0.42%
2022/11/10	7.6	33.57	0	33.60	33.53	7.6	1,725	0.44%
2022/11/09	4	33.70	0	33.73	33.68	4	1,663	0.24%
2022/11/08	5.6	33.60	0	33.61	33.59	5.6	1,607	0.35%
2022/11/07	14.3	33.98	0	33.97	33.95	14.3	1,555	0.92%
2022/11/04	1.7	34.17	0	34.14	34.17	1.7	1,506	0.12%
2022/11/03	0.3	34.30	0	0.00	34.27	0.3	1,470	0.02%
2022/10/21	4	33.23	0	0.00	33.17	4	1,336	0.30%
2022/10/20	4	33.58	0	0.00	33.58	4	1,321	0.30%
2022/10/13	4	34.16	0	0.00	34.08	4	1,244	0.32%
2022/10/12	4	34.20	0	0.00	34.26	4	1,232	0.32%
2022/10/11	2	34.38	0	0.00	34.26	2	1,221	0.16%
2022/09/28	8	34.41	0	0.00	34.40	8	1,108	0.72%
2022/04/19	1	37.60	0	0.00	37.62	1	1,035	0.10%
2022/04/18	1	38.00	0	0.00	38.02	1	1,021	0.10%
2022/03/10	1	39.30	0	0.00	39.31	1	957	0.10%
2022/01/18	5	41.50	0	0.00	41.49	5	839	0.60%
2021/07/23	1	45.21	0	0.00	45.30	1	706	0.14%
2021/02/18	1	45.02	0	0.00	44.93	1	606	0.16%
2021/01/28	2	46.14	0	0.00	46.20	2	607	0.33%