中信優先金融債 (00773B)-凱基券商分點個股進出

台股 » 個股 » 中信優先金融債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信優先金融債

(00773B)

可現股當沖

股價
37.46
漲跌
▲0.05
漲幅
+0.13%
成交量
4,659張
產業
上櫃
60人加入追蹤

立即追蹤
本地時間:13:30(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

中信優先金融債 (00773B)籌碼相關－凱基券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基券商分點個股進出
凱基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	10.6	37.42	0	0.00	37.41	10.6	3,309	0.32%
2024/11/19	0	0.00	21	37.41	37.43	-21	3,329	-0.63%
2024/11/18	21.8	37.34	0	0.00	37.39	21.8	3,293	0.66%
2024/11/15	0.7	37.58	0	0.00	37.53	0.7	3,345	0.02%
2024/11/14	0.3	37.59	0	0.00	37.58	0.3	3,314	0.01%
2024/11/13	2.5	37.97	0	0.00	37.83	2.5	3,316	0.07%
2024/11/12	0.2	38.32	205	38.30	38.33	-204.8	3,224	-6.35%	大賣/鉅額交易
2024/11/11	7.3	37.90	0	0.00	38.02	7.3	3,191	0.23%
2024/11/08	167.2	37.67	0	0.00	37.69	167.2	3,179	5.26%	大買/鉅額交易
2024/11/07	32.3	37.38	0	0.00	37.35	32.3	3,210	1.01%
2024/11/06	1.1	37.17	0	0.00	37.11	1.1	3,247	0.03%
2024/11/05	0.6	37.13	0	0.00	37.17	0.6	3,198	0.02%
2024/11/04	3.8	36.98	0	0.00	36.87	3.8	3,265	0.12%
2024/11/01	0.2	37.28	0	0.00	37.25	0.2	3,268	0.01%
2024/10/30	0.5	37.41	0	0.00	37.39	0.5	3,253	0.01%
2024/10/29	0	37.32	179	37.30	37.30	-179	3,347	-5.35%	大賣/鉅額交易
2024/10/28	0.4	37.25	0	0.00	37.23	0.4	3,393	0.01%
2024/10/25	0.4	37.59	0	0.00	37.64	0.4	3,421	0.01%
2024/10/24	0.4	37.38	0	0.00	37.38	0.4	3,467	0.01%
2024/10/23	2.1	37.38	0	0.00	37.36	2.1	3,429	0.06%
2024/10/22	0.2	37.51	0	0.00	37.39	0.2	3,412	0.01%
2024/10/21	1	38.04	21	37.98	37.99	-20	3,381	-0.59%
2024/10/18	0.1	38.64	0	0.00	38.26	0.1	3,382	0.00%
2024/10/17	0.6	38.69	0	0.00	38.64	0.6	3,353	0.02%
2024/10/16	0.2	38.76	36	38.71	38.70	-35.8	3,359	-1.07%
2024/10/15	236.8	38.49	0	0.00	38.48	236.8	3,446	6.87%	大買/鉅額交易
2024/10/14	3.4	38.34	0	0.00	38.33	3.4	3,460	0.10%
2024/10/11	1.5	38.58	0	0.00	38.49	1.5	3,511	0.04%
2024/10/09	0.2	38.72	0	0.00	38.61	0.2	3,513	0.00%
2024/10/08	0.3	38.71	0	0.00	38.76	0.3	3,525	0.01%
2024/10/07	76.2	38.90	72	38.92	38.95	4.2	3,545	0.12%
2024/10/04	70.5	38.97	70	38.95	38.96	0.5	3,538	0.02%
2024/10/01	0.8	39.06	109	38.97	38.98	-108.2	3,499	-3.09%	大賣/鉅額交易
2024/09/30	17.6	38.77	33	38.74	38.73	-15.4	3,454	-0.45%
2024/09/27	92.2	38.69	0	0.00	38.71	92.2	3,465	2.66%
2024/09/26	0.1	38.91	86	38.86	38.85	-86	3,477	-2.47%
2024/09/25	0.4	39.10	74	39.08	39.08	-73.6	3,488	-2.11%
2024/09/24	5.4	39.17	40	39.20	39.13	-34.6	3,485	-0.99%
2024/09/23	5	39.14	53	39.17	39.16	-48	3,492	-1.37%
2024/09/20	96.7	39.20	100	39.19	39.19	-3.3	3,441	-0.10%
2024/09/19	0.1	39.19	0	0.00	39.10	0.1	3,442	0.00%
2024/09/18	0.7	39.25	144	39.17	39.27	-143.3	3,407	-4.20%	大賣/鉅額交易
2024/09/16	1.3	39.17	26	39.13	39.13	-24.7	3,383	-0.73%
2024/09/13	114.9	39.26	0	0.00	39.25	114.9	3,371	3.41%	大買/鉅額交易
2024/09/12	90.3	39.27	0	0.00	39.31	90.3	3,373	2.68%
2024/09/11	1.4	39.33	130	39.39	39.40	-128.6	3,347	-3.84%	大賣/鉅額交易
2024/09/10	42.1	39.18	0	0.00	39.19	42.1	3,355	1.25%
2024/09/09	0.4	38.88	10	38.82	38.85	-9.6	3,342	-0.29%
2024/09/06	123.8	38.84	46	38.84	38.86	77.8	3,357	2.32%	大買/
2024/09/05	17.4	38.69	0	0.00	38.72	17.4	3,331	0.52%
2024/09/04	0.6	38.50	30	38.49	38.45	-29.4	3,347	-0.88%
2024/09/03	2.4	38.28	0	0.00	38.30	2.4	3,353	0.07%
2024/09/02	58.5	38.20	2	38.24	38.22	56.5	3,405	1.66%
2024/08/30	17.5	38.33	0	0.00	38.36	17.5	3,440	0.51%
2024/08/29	125.1	38.46	22	38.40	38.40	103.1	3,444	2.99%	大買/鉅額交易
2024/08/28	83.1	38.51	8	38.50	38.53	75.1	3,468	2.16%
2024/08/27	56.2	38.47	0	0.00	38.47	56.2	3,523	1.59%
2024/08/26	50.6	38.48	3	38.50	38.50	47.6	3,607	1.32%
2024/08/23	18.4	38.43	0	0.00	38.43	18.4	3,632	0.51%
2024/08/22	57.2	38.44	60	38.43	38.47	-2.8	3,719	-0.07%
2024/08/21	36.6	38.39	30	38.40	38.39	6.6	3,696	0.18%
2024/08/20	0.7	38.23	0	0.00	38.18	0.7	3,765	0.02%
2024/08/19	0.5	38.30	0	0.00	38.24	0.5	3,810	0.01%
2024/08/16	0.2	38.52	0	0.00	38.45	0.2	3,794	0.01%
2024/08/15	108.7	38.58	0	0.00	38.62	108.7	3,810	2.85%	大買/鉅額交易
2024/08/14	0.3	38.31	0	0.00	38.30	0.3	3,780	0.01%
2024/08/13	3.4	38.11	0	0.00	38.09	3.4	3,820	0.09%
2024/08/12	1.5	38.06	0	0.00	38.08	1.5	3,842	0.04%
2024/08/09	19	37.77	0	0.00	37.82	19	3,859	0.49%
2024/08/08	210.2	38.03	0	0.00	38.01	210.2	3,786	5.55%	大買/鉅額交易
2024/08/07	327.2	38.25	0	0.00	38.24	327.2	3,733	8.76%	大買/鉅額交易
2024/08/06	0.8	38.41	1	38.40	38.40	-0.2	3,708	-0.01%
2024/08/05	3.5	38.89	0	0.00	38.79	3.5	3,652	0.10%
2024/08/02	1.5	38.70	0	0.00	38.60	1.5	3,658	0.04%
2024/08/01	0.7	38.45	198	38.42	38.39	-197.3	3,684	-5.35%	大賣/鉅額交易
2024/07/31	36.2	38.14	3	38.15	38.14	33.2	3,640	0.91%
2024/07/30	46.5	38.09	0	0.00	38.07	46.5	3,666	1.27%
2024/07/29	249.8	38.06	130	38.04	38.04	119.8	3,702	3.24%	大買/大賣/鉅額交易
2024/07/26	126.2	37.74	11	37.73	37.75	115.2	3,782	3.05%	大買/鉅額交易
2024/07/23	131.4	37.98	0	0.00	37.97	131.4	3,885	3.38%	大買/鉅額交易
2024/07/22	1.5	38.04	194	38.03	38.08	-192.5	3,875	-4.97%	大賣/鉅額交易
2024/07/19	0	38.03	5	37.99	38.00	-5	3,909	-0.13%
2024/07/18	31.3	37.99	169	37.99	37.99	-137.7	3,911	-3.52%	大賣/鉅額交易
2024/07/17	0.2	38.07	47	38.06	38.03	-46.8	3,994	-1.17%
2024/07/16	0.5	37.87	78	37.84	37.84	-77.5	4,029	-1.92%
2024/07/15	12.4	37.86	34	37.89	37.89	-21.6	4,079	-0.53%
2024/07/12	46	37.81	282	37.86	37.87	-236	4,046	-5.83%	大賣/鉅額交易
2024/07/11	0.7	37.65	214	37.63	37.60	-213.3	4,058	-5.26%	大賣/鉅額交易
2024/07/10	75.6	37.62	407	37.61	37.62	-331.4	4,070	-8.14%	大賣/鉅額交易
2024/07/09	51.4	37.68	174	37.67	37.65	-122.6	4,021	-3.05%	大賣/鉅額交易
2024/07/08	123.6	37.43	0	0.00	37.42	123.6	3,976	3.11%	大買/鉅額交易
2024/07/05	23.7	37.21	0	0.00	37.25	23.7	3,957	0.60%
2024/07/04	124.4	37.28	0	0.00	37.29	124.4	3,910	3.18%	大買/鉅額交易
2024/07/03	368.1	37.16	0	0.00	37.20	368.1	3,923	9.38%	大買/鉅額交易
2024/07/02	180.5	36.88	5	36.95	36.94	175.5	3,959	4.43%	大買/鉅額交易
2024/07/01	64.6	36.86	0	0.00	36.88	64.6	3,940	1.64%
2024/06/28	76.1	37.31	0	0.00	37.20	76.1	3,952	1.93%
2024/06/27	0.7	37.19	0	0.00	37.18	0.7	3,923	0.02%
2024/06/26	5.1	37.43	0	0.00	37.43	5.1	3,921	0.13%
2024/06/25	105	37.46	0	0.00	37.48	105	3,950	2.66%	大買/鉅額交易
2024/06/24	497.6	37.25	0	0.00	37.26	497.6	3,950	12.59%	大買/鉅額交易
2024/06/21	1,010.9	37.21	10	37.19	37.19	1,000.9	3,960	25.27%	大買/鉅額交易
2024/06/20	1,055.5	37.32	0	0.00	37.31	1,055.5	3,978	26.53%	大買/鉅額交易
2024/06/19	392	37.55	0	0.00	37.56	392	4,021	9.75%	大買/鉅額交易
2024/06/18	596.8	37.39	20	37.38	37.39	576.8	4,042	14.27%	大買/鉅額交易
2024/06/17	1.4	37.50	114	37.48	37.46	-112.6	4,038	-2.79%	大賣/鉅額交易
2024/06/14	189.3	37.60	0	0.00	37.56	189.3	4,028	4.70%	大買/鉅額交易
2024/06/13	143.9	37.34	0	0.00	37.33	143.9	4,039	3.56%	大買/鉅額交易
2024/06/12	10	37.11	102	37.11	37.12	-92	4,022	-2.29%	大賣/
2024/06/11	161.2	37.00	0	0.00	36.98	161.2	4,005	4.02%	大買/鉅額交易
2024/06/07	0.2	37.42	76	37.39	37.37	-75.8	3,984	-1.90%
2024/06/06	0.9	37.49	181	37.48	37.46	-180.1	3,945	-4.57%	大賣/鉅額交易
2024/06/05	54.4	37.44	0	0.00	37.40	54.4	3,926	1.39%
2024/06/04	113	37.22	340	37.27	37.26	-227	3,881	-5.85%	大買/大賣/鉅額交易
2024/06/03	131.8	36.94	89	36.93	36.94	42.8	3,850	1.11%	大買/
2024/05/31	117.3	36.80	383	36.80	36.80	-265.7	3,807	-6.98%	大買/大賣/鉅額交易
2024/05/30	2.1	36.41	1,646	36.42	36.46	-1,643.9	3,750	-43.83%	大賣/鉅額交易
2024/05/29	1,080.2	36.48	39	36.49	36.50	1,041.2	3,715	28.02%	大買/鉅額交易
2024/05/28	503.3	36.70	100	36.73	36.72	403.3	3,683	10.95%	大買/鉅額交易
2024/05/27	697.8	36.77	11	36.81	36.79	686.8	3,684	18.64%	大買/鉅額交易
2024/05/24	907.3	36.79	164	36.89	36.78	743.3	3,672	20.24%	大買/大賣/鉅額交易
2024/05/23	393.5	36.92	0	0.00	36.90	393.5	3,614	10.89%	大買/鉅額交易
2024/05/22	124.3	36.96	477	36.97	36.93	-352.7	3,590	-9.82%	大買/大賣/鉅額交易
2024/05/21	426.6	36.89	40	36.89	36.91	386.6	3,568	10.84%	大買/鉅額交易
2024/05/20	420.9	36.88	130	36.88	36.86	290.9	3,546	8.20%	大買/大賣/鉅額交易
2024/05/17	100.4	36.98	126	36.97	36.95	-25.6	3,550	-0.72%	大賣/
2024/05/16	5.4	37.15	240	37.12	37.11	-234.6	3,520	-6.66%	大賣/鉅額交易
2024/05/15	193.9	36.76	55	36.81	36.74	138.9	3,535	3.93%	大買/鉅額交易
2024/05/14	1.1	36.79	528	36.75	36.74	-526.9	3,590	-14.68%	大賣/鉅額交易
2024/05/13	74	36.77	394	36.75	36.76	-320	3,606	-8.87%	大賣/鉅額交易
2024/05/10	0.6	36.89	0	0.00	36.86	0.6	3,650	0.02%
2024/05/09	0.1	36.67	0	0.00	36.67	0.1	3,700	0.00%
2024/05/08	1.6	36.86	0	0.00	36.84	1.6	3,685	0.04%
2024/05/07	0.3	36.74	0	0.00	36.80	0.3	3,684	0.01%
2024/05/06	1.9	36.48	0	0.00	36.48	1.9	3,645	0.05%
2024/05/03	177.5	36.23	208	36.23	36.22	-30.5	3,607	-0.85%	大買/大賣/
2024/05/02	162.3	36.27	538	36.24	36.27	-375.7	3,541	-10.61%	大買/大賣/鉅額交易
2024/04/30	226	36.30	1,353	36.26	36.29	-1,127	3,500	-32.19%	大買/大賣/鉅額交易
2024/04/29	282.8	36.16	540	36.17	36.14	-257.2	3,399	-7.57%	大買/大賣/鉅額交易
2024/04/26	83.1	35.85	483	35.85	35.87	-399.9	3,311	-12.08%	大賣/鉅額交易
2024/04/25	832.2	36.01	58	36.02	35.98	774.2	3,278	23.61%	大買/鉅額交易
2024/04/24	72.4	36.10	133	36.10	36.13	-60.6	3,249	-1.87%	大賣/
2024/04/23	8.5	36.14	798	36.20	36.18	-789.5	3,257	-24.24%	大賣/鉅額交易
2024/04/22	118.8	35.90	137	35.93	35.96	-18.2	3,268	-0.56%	大買/大賣/
2024/04/19	0.1	36.22	229	36.12	36.08	-228.9	3,276	-6.99%	大賣/鉅額交易
2024/04/18	114.5	35.87	172	35.87	35.85	-57.5	3,202	-1.80%	大買/大賣/
2024/04/17	0.4	35.88	984	35.86	35.87	-983.6	3,229	-30.45%	大賣/鉅額交易
2024/04/16	0.3	36.13	113	36.12	36.14	-112.7	3,218	-3.50%	大賣/鉅額交易
2024/04/15	4.9	36.32	0	0.00	36.27	4.9	3,246	0.15%
2024/04/12	0	36.27	102	36.25	36.28	-102	3,274	-3.11%	大賣/鉅額交易
2024/04/11	1	36.36	5	36.35	36.41	-4	3,304	-0.12%
2024/04/10	0.7	36.78	0	0.00	36.78	0.7	3,297	0.02%
2024/04/09	0.2	36.66	173	36.68	36.65	-172.8	3,330	-5.19%	大賣/鉅額交易
2024/04/08	3.7	36.50	135	36.46	36.47	-131.3	3,359	-3.91%	大賣/鉅額交易
2024/04/03	4.7	36.69	86	36.68	36.61	-81.3	3,334	-2.44%
2024/04/02	1.2	36.94	0	0.00	36.84	1.2	3,355	0.04%
2024/04/01	2	37.19	0	0.00	37.21	2	3,369	0.06%
2024/03/29	0.1	37.17	0	0.00	37.17	0.1	3,423	0.00%
2024/03/28	0.4	37.11	329	37.11	37.08	-328.6	3,434	-9.57%	大賣/鉅額交易
2024/03/27	1.4	36.98	450	36.97	36.98	-448.6	3,480	-12.89%	大賣/鉅額交易
2024/03/26	0.1	36.93	0	0.00	37.01	0.1	3,474	0.00%
2024/03/25	4.3	37.17	0	0.00	37.09	4.3	3,479	0.12%
2024/03/22	60.5	37.04	60	37.07	37.07	0.5	3,520	0.02%
2024/03/21	1	36.72	114	36.67	36.71	-113	3,517	-3.21%	大賣/鉅額交易
2024/03/20	12.6	36.70	0	0.00	36.73	12.6	3,506	0.36%
2024/03/19	421.1	36.52	406	36.58	36.57	15.1	3,566	0.42%	大買/大賣/
2024/03/18	3.1	36.47	824	36.45	36.46	-820.9	3,566	-23.02%	大賣/鉅額交易
2024/03/15	11.7	36.60	100	36.63	36.65	-88.3	3,564	-2.48%
2024/03/14	50.2	36.83	394	36.82	36.79	-343.8	3,574	-9.62%	大賣/鉅額交易
2024/03/13	5.9	36.87	0	0.00	36.87	5.9	3,612	0.16%
2024/03/12	44.1	36.97	271	36.99	36.97	-226.9	3,649	-6.22%	大賣/鉅額交易
2024/03/11	521.4	37.01	0	0.00	37.03	521.4	3,688	14.13%	大買/鉅額交易
2024/03/08	261.3	36.96	0	0.00	36.97	261.3	3,712	7.04%	大買/鉅額交易
2024/03/07	138.3	36.89	0	0.00	36.87	138.3	3,732	3.71%	大買/鉅額交易
2024/03/06	402.9	36.69	0	0.00	36.71	402.9	3,752	10.74%	大買/鉅額交易
2024/03/05	251	36.49	0	0.00	36.49	251	3,803	6.60%	大買/鉅額交易
2024/03/04	6.7	36.42	0	0.00	36.40	6.7	3,812	0.18%
2024/03/01	1	36.31	0	0.00	36.29	1	3,826	0.03%
2024/02/29	0.8	36.45	0	0.00	36.38	0.8	3,836	0.02%
2024/02/27	0.6	36.49	0	0.00	36.49	0.6	3,795	0.02%
2024/02/26	1.2	36.80	0	0.00	36.80	1.2	3,806	0.03%
2024/02/23	5.2	36.52	0	0.00	36.52	5.2	3,793	0.14%
2024/02/22	0.6	36.41	0	0.00	36.38	0.6	3,918	0.02%
2024/02/21	1.1	36.34	0	0.00	36.35	1.1	3,959	0.03%
2024/02/20	0.5	36.14	0	0.00	36.15	0.5	3,963	0.01%
2024/02/19	3	36.12	0	0.00	36.12	3	3,978	0.07%
2024/02/16	0.6	36.14	0	0.00	36.10	0.6	4,018	0.02%
2024/02/15	9.9	36.32	0	0.00	36.32	9.9	3,986	0.25%
2024/02/05	7	36.96	0	0.00	36.94	7	3,903	0.18%
2024/02/02	0.3	37.20	0	0.00	37.18	0.3	3,902	0.01%
2024/02/01	1	37.27	0	0.00	37.26	1	3,873	0.02%
2024/01/31	10.9	37.01	0	0.00	37.09	10.9	3,908	0.28%
2024/01/30	2.5	36.87	0	0.00	36.91	2.5	3,939	0.06%
2024/01/29	3	36.88	0	0.00	36.81	3	3,942	0.08%
2024/01/26	0.5	36.92	0	0.00	36.92	0.5	3,946	0.01%
2024/01/25	2.2	36.60	0	0.00	36.65	2.2	4,035	0.05%
2024/01/24	0.5	36.70	0	0.00	36.73	0.5	4,032	0.01%
2024/01/23	5.9	36.83	0	0.00	36.88	5.9	4,043	0.15%
2024/01/22	5.1	36.78	0	0.00	36.77	5.1	4,007	0.13%
2024/01/19	0.5	36.65	0	0.00	36.60	0.5	4,015	0.01%
2024/01/18	2.5	36.91	0	0.00	36.91	2.5	4,023	0.06%
2024/01/17	0.6	36.89	0	0.00	36.87	0.6	4,029	0.02%
2024/01/16	0.5	37.17	0	0.00	37.23	0.5	3,995	0.01%
2024/01/15	7.2	37.15	0	0.00	37.23	7.2	3,940	0.18%
2024/01/12	0.4	36.83	0	0.00	36.83	0.4	3,974	0.01%
2024/01/11	0.7	36.54	0	0.00	36.52	0.7	3,993	0.02%
2024/01/10	1.2	36.30	0	0.00	36.33	1.2	3,979	0.03%
2024/01/09	0.6	36.00	0	0.00	36.07	0.6	3,967	0.02%
2024/01/08	2.2	35.70	0	0.00	35.61	2.2	3,914	0.06%
2024/01/05	0.9	35.91	0	0.00	35.88	0.9	3,913	0.02%
2024/01/04	0.1	36.33	0	0.00	36.27	0.1	3,894	0.00%
2024/01/03	7.6	36.41	0	0.00	36.39	7.6	3,962	0.19%
2024/01/02	2.3	36.47	0	0.00	36.53	2.3	3,950	0.06%
2023/12/29	0.2	36.76	0	0.00	36.74	0.2	3,969	0.00%
2023/12/28	0.2	36.79	0	0.00	36.76	0.2	4,047	0.00%
2023/12/27	0.6	36.77	0	0.00	36.77	0.6	4,046	0.01%
2023/12/26	0.8	36.86	0	0.00	36.80	0.8	4,098	0.02%
2023/12/25	6.5	36.92	0	0.00	36.81	6.5	4,096	0.16%
2023/12/22	0.2	37.04	0	0.00	37.03	0.2	4,085	0.00%
2023/12/21	0.9	37.43	0	0.00	37.42	0.9	4,074	0.02%
2023/12/20	0.8	37.43	0	0.00	37.42	0.8	4,083	0.02%
2023/12/19	1.4	37.41	0	0.00	37.42	1.4	4,208	0.03%
2023/12/18	2.4	37.59	0	0.00	37.59	2.4	4,153	0.06%
2023/12/15	0.8	37.60	0	0.00	37.57	0.8	4,122	0.02%
2023/12/14	0.2	37.15	0	0.00	37.13	0.2	4,079	0.00%
2023/12/13	5	36.50	0	0.00	36.51	5	4,075	0.12%
2023/12/12	0.1	36.22	0	0.00	36.29	0.1	4,066	0.00%
2023/12/11	1.6	36.23	0	0.00	36.23	1.6	4,082	0.04%
2023/12/08	0.2	36.19	0	0.00	36.23	0.2	4,054	0.01%
2023/12/07	0.3	36.50	0	0.00	36.32	0.3	4,002	0.01%
2023/12/06	0.7	36.16	0	0.00	36.11	0.7	4,017	0.02%
2023/12/05	0.8	35.72	0	0.00	35.76	0.8	4,008	0.02%
2023/12/04	5.5	35.55	0	0.00	35.53	5.5	4,000	0.14%
2023/12/01	1	35.19	0	0.00	35.23	1	3,972	0.02%
2023/11/30	0.8	35.23	0	0.00	35.16	0.8	3,958	0.02%
2023/11/29	0.1	35.02	0	0.00	34.99	0.1	3,948	0.00%
2023/11/28	0.2	34.93	0	0.00	34.93	0.2	3,941	0.01%
2023/11/27	1.8	34.72	0	0.00	34.71	1.8	3,903	0.05%
2023/11/24	0.6	34.86	0	0.00	34.85	0.6	3,915	0.01%
2023/11/23	5	35.02	0	0.00	35.03	5	3,889	0.13%
2023/11/22	0.3	34.69	0	0.00	34.67	0.3	3,867	0.01%
2023/11/21	0.9	34.74	0	0.00	34.76	0.9	3,858	0.02%
2023/11/20	6.9	34.66	0	0.00	34.57	6.9	3,773	0.18%
2023/11/17	0.7	34.74	0	0.00	34.66	0.7	3,743	0.02%
2023/11/16	5.3	34.62	0	0.00	34.62	5.3	3,743	0.14%
2023/11/15	0.7	35.04	0	0.00	35.01	0.7	3,754	0.02%
2023/11/14	10.3	34.35	0	0.00	34.48	10.3	3,774	0.27%
2023/11/13	6.7	34.30	0	0.00	34.29	6.7	3,823	0.18%
2023/11/10	1.2	34.24	0	0.00	34.29	1.2	3,863	0.03%
2023/11/09	0.4	34.67	0	0.00	34.66	0.4	3,877	0.01%
2023/11/08	0.2	34.23	0	0.00	34.25	0.2	3,890	0.00%
2023/11/07	0.4	33.93	0	0.00	33.92	0.4	3,904	0.01%
2023/11/06	1.2	33.96	0	0.00	33.91	1.2	3,875	0.03%
2023/11/03	5.8	33.87	0	0.00	33.87	5.8	3,863	0.15%
2023/11/02	0.2	33.41	0	0.00	33.42	0.2	3,883	0.01%
2023/11/01	1	32.78	0	0.00	32.77	1	3,816	0.03%
2023/10/31	0.5	32.83	0	0.00	32.85	0.5	3,990	0.01%
2023/10/30	0.9	32.86	0	0.00	32.84	0.9	4,053	0.02%
2023/10/27	0.7	32.99	0	0.00	32.98	0.7	4,089	0.02%
2023/10/26	0.4	32.61	0	0.00	32.59	0.4	4,090	0.01%
2023/10/25	0.7	32.98	0	0.00	32.98	0.7	4,158	0.02%
2023/10/24	0.5	32.69	0	0.00	32.71	0.5	4,202	0.01%
2023/10/23	7.6	32.18	0	0.00	32.17	7.6	4,251	0.18%
2023/10/20	0.6	32.47	0	0.00	32.43	0.6	4,241	0.01%
2023/10/19	0.6	32.63	0	0.00	32.61	0.6	4,207	0.01%
2023/10/18	0.7	33.24	0	0.00	33.20	0.7	4,165	0.02%
2023/10/17	0.8	33.46	0	0.00	33.39	0.8	4,178	0.02%
2023/10/16	2.4	33.66	0	0.00	33.69	2.4	4,174	0.06%
2023/10/13	6	33.51	0	0.00	33.56	6	4,181	0.14%
2023/10/12	0.1	33.88	0	0.00	33.90	0.1	4,187	0.00%
2023/10/11	1.6	33.42	0	0.00	33.43	1.6	4,176	0.04%
2023/10/06	0.7	33.08	0	0.00	33.01	0.7	4,158	0.02%
2023/10/05	0.7	33.26	0	0.00	33.23	0.7	4,181	0.02%
2023/10/04	0.1	33.02	0	0.00	32.98	0.1	4,147	0.00%
2023/10/03	6.2	33.70	0	0.00	33.70	6.2	4,070	0.15%
2023/10/02	1.7	33.96	0	0.00	33.95	1.7	4,043	0.04%
2023/09/28	0.1	34.17	0	0.00	34.19	0.1	3,995	0.00%
2023/09/27	0.5	34.51	0	0.00	34.47	0.5	3,950	0.01%
2023/09/26	0.1	34.50	0	0.00	34.50	0.1	3,929	0.00%
2023/09/25	6.8	34.83	0	0.00	34.80	6.8	3,911	0.17%
2023/09/22	0.1	34.67	0	0.00	34.65	0.1	3,905	0.00%
2023/09/21	0.6	35.09	0	0.00	35.11	0.6	3,806	0.02%
2023/09/20	0.6	35.11	0	0.00	35.12	0.6	3,786	0.02%
2023/09/19	0.4	35.25	0	0.00	35.24	0.4	3,780	0.01%
2023/09/18	1	35.06	0	0.00	35.03	1	3,793	0.03%
2023/09/15	2.5	35.37	0	0.00	35.39	2.5	3,780	0.07%
2023/09/14	0.1	35.48	0	0.00	35.41	0.1	3,801	0.00%
2023/09/13	6.4	35.39	0	0.00	35.36	6.4	3,785	0.17%
2023/09/12	0.1	35.40	0	0.00	35.41	0.1	3,827	0.00%
2023/09/11	0.8	35.48	0	0.00	35.37	0.8	3,874	0.02%
2023/09/08	0	35.54	0	0.00	35.57	0	3,865	0.00%
2023/09/07	0.2	35.27	0	0.00	35.24	0.2	3,834	0.01%
2023/09/06	0.3	35.28	0	0.00	35.31	0.3	3,818	0.01%
2023/09/05	0.1	35.53	0	0.00	35.50	0.1	3,809	0.00%
2023/09/04	6.3	35.54	0.9	35.54	35.54	5.4	3,890	0.14%
2023/09/01	0.1	35.91	0	0.00	35.90	0.1	3,875	0.00%
2023/08/30	0.2	35.83	0	0.00	35.84	0.2	3,896	0.01%
2023/08/29	0.2	35.61	0	0.00	35.63	0.2	3,857	0.00%
2023/08/28	0.4	35.41	0	0.00	35.47	0.4	3,862	0.01%
2023/08/25	0.1	35.34	0	0.00	35.28	0.1	3,885	0.00%
2023/08/24	0	35.42	0	0.00	35.34	0	3,891	0.00%
2023/08/23	8	35.02	0	0.00	35.01	8	3,886	0.21%
2023/08/22	0	34.78	0	0.00	34.74	0	3,918	0.00%
2023/08/21	0.7	34.95	0	0.00	34.90	0.7	3,934	0.02%
2023/08/18	0	35.03	0	0.00	35.04	0	3,909	0.00%
2023/08/17	0	35.08	0	0.00	35.05	0	3,884	0.00%
2023/08/16	0.1	35.48	0	0.00	35.39	0.1	3,857	0.00%
2023/08/15	0	35.81	0	0.00	35.74	0	3,858	0.00%
2023/08/14	7	35.79	0	0.00	35.79	7	3,855	0.18%
2023/08/04	7.7	35.61	0	0.00	35.58	7.7	3,894	0.20%
2023/07/24	7.4	36.20	0	0.00	36.20	7.4	3,813	0.19%
2023/07/13	6.8	35.71	0	0.00	35.63	6.8	3,844	0.18%
2023/07/03	6.3	35.95	0	0.00	35.95	6.3	3,962	0.16%
2023/06/26	8.5	35.80	0	0.00	35.80	8.5	4,057	0.21%
2023/06/13	6.7	35.09	0	0.00	35.08	6.7	4,215	0.16%
2023/06/05	6.9	35.07	0	0.00	35.07	6.9	4,425	0.16%
2023/05/30	0.1	34.68	0	0.00	34.68	0.1	4,607	0.00%
2023/05/23	5.4	34.56	0	0.00	34.55	5.4	4,646	0.12%
2023/05/15	4	35.46	0	0.00	35.41	4	4,568	0.09%
2023/05/03	5	35.81	0	0.00	35.79	5	4,399	0.11%
2023/04/24	4	35.66	0	0.00	35.64	4	4,309	0.09%
2023/04/17	144.1	35.70	0	0.00	35.76	144.1	4,370	3.30%	大買/鉅額交易
2023/04/13	7.2	35.89	0	0.00	35.88	7.2	4,339	0.17%
2023/04/10	0.1	35.87	0	0.00	35.88	0.1	4,320	0.00%
2023/04/06	5.1	36.09	0	0.00	36.18	5.1	4,235	0.12%
2023/03/23	4.4	35.44	0	0.00	35.48	4.4	3,949	0.11%
2023/03/21	0.1	35.25	0	0.00	35.25	0.1	3,875	0.00%
2023/03/16	88	35.16	375	35.13	35.14	-287	3,675	-7.81%	大賣/鉅額交易
2023/03/15	0.1	35.00	0	0.00	34.96	0.1	3,574	0.00%
2023/03/13	7.4	35.41	0	0.00	35.32	7.4	3,442	0.22%
2023/03/10	10.2	35.56	0	0.00	35.58	10.2	3,370	0.30%
2023/03/09	10	35.23	0	0.00	35.16	10	3,306	0.30%
2023/03/08	10	35.30	0	0.00	35.22	10	3,285	0.30%
2023/03/07	0	0.00	50	35.19	35.24	-50	3,265	-1.53%
2023/03/06	10	35.22	0	0.00	35.21	10	3,233	0.31%
2023/03/03	16.3	34.56	0	0.00	34.60	16.3	3,170	0.51%
2023/03/02	1.1	34.61	0	0.00	34.60	1.1	3,097	0.03%
2023/03/01	0.1	34.90	41	34.94	34.86	-41	3,008	-1.36%
2023/02/24	45	35.07	0	0.00	35.07	45	2,939	1.53%
2023/02/23	35.1	34.74	0	0.00	34.72	35.1	2,900	1.21%
2023/02/22	0	0.00	8	34.96	34.83	-8	2,836	-0.28%
2023/02/20	204	35.24	0	0.00	35.23	204	2,759	7.39%	大買/鉅額交易
2023/02/15	0	0.00	400	35.94	36.02	-400	2,656	-15.06%	大賣/鉅額交易
2023/02/14	0	0.00	111	35.92	35.95	-111	2,632	-4.22%	大賣/鉅額交易
2023/02/13	2.7	35.82	0	0.00	35.77	2.7	2,624	0.10%
2023/02/03	1.9	36.75	0	0.00	36.88	1.9	2,362	0.08%
2023/01/30	1.1	36.34	0	0.00	36.49	1.1	2,257	0.05%
2023/01/17	277	36.09	0	0.00	36.15	277	2,183	12.68%	大買/鉅額交易
2023/01/16	332	36.32	150	36.30	36.35	182	2,133	8.53%	大買/大賣/鉅額交易
2023/01/13	1.9	36.21	0	0.00	36.27	1.9	2,062	0.09%
2023/01/12	21	35.85	50	35.67	35.87	-29	2,023	-1.43%
2023/01/11	50	35.30	83	35.35	35.38	-33	1,974	-1.67%
2023/01/10	16	35.53	26	35.57	35.51	-10	1,918	-0.52%
2023/01/09	0	0.00	235	35.30	35.32	-235	1,869	-12.57%	大賣/鉅額交易
2023/01/06	50	34.97	14	34.99	34.97	36	1,802	2.00%
2023/01/05	250	34.96	0	0.00	34.96	250	1,775	14.08%	大買/鉅額交易
2023/01/04	100	34.93	43	34.93	34.95	57	1,709	3.33%
2023/01/03	0	34.68	0	0.00	34.63	0	1,669	0.00%
2022/12/30	110	34.74	0	0.00	34.73	110	1,617	6.80%	大買/鉅額交易
2022/12/29	20	34.61	0	0.00	34.58	20	1,592	1.26%
2022/12/28	30	34.74	0	0.00	34.67	30	1,572	1.91%
2022/12/27	30	35.19	0	0.00	35.20	30	1,530	1.96%
2022/12/26	10	35.35	0	0.00	35.35	10	1,501	0.67%
2022/12/23	10	35.30	0	0.00	35.32	10	1,488	0.67%
2022/12/22	10	35.39	0	0.00	35.41	10	1,470	0.68%
2022/12/21	20	35.19	0	0.00	35.19	20	1,495	1.34%
2022/12/20	10	35.95	0	0.00	35.49	10	1,456	0.69%
2022/12/15	10	36.46	0	0.00	36.54	10	1,384	0.72%
2022/12/13	20	36.34	0	0.00	36.34	20	1,342	1.49%
2022/12/12	20	36.40	0	0.00	36.43	20	1,329	1.50%
2022/11/15	10	34.11	0	0.00	34.14	10	1,018	0.98%
2022/11/14	0.6	34.00	0	0.00	34.00	0.6	1,007	0.06%
2022/11/10	20	33.71	0	0.00	33.66	20	958	2.09%
2022/11/09	10	33.82	0	0.00	33.81	10	937	1.07%
2022/11/04	10	33.90	0	0.00	33.94	10	902	1.11%
2022/10/03	0.2	34.23	0	0.00	34.18	0.2	798	0.03%
2022/09/12	10	36.25	0	0.00	36.25	10	761	1.31%
2022/07/13	0	36.51	0	0.00	36.46	0	724	0.00%
2022/06/13	10.1	36.59	0	0.00	36.51	10.1	715	1.41%
2022/06/10	10	36.88	0	0.00	36.89	10	709	1.41%
2022/06/06	10	37.45	0	0.00	37.48	10	709	1.41%
2022/05/31	10	37.48	0	0.00	37.51	10	713	1.40%
2022/03/03	0.1	40.43	0	0.00	40.38	0.1	267	0.04%
2021/12/03	0.3	44.90	0	0.00	44.88	0.3	230	0.12%
2021/07/05	0.1	45.25	0	0.00	45.20	0.1	248	0.04%
2021/06/15	0	44.00	0	0.00	43.95	0	248	0.00%
2021/04/06	0.3	44.32	0	0.00	44.27	0.3	245	0.12%
2020/10/13	0.1	47.80	0	0.00	47.75	0.1	237	0.03%
2020/10/05	0.2	47.80	0	0.00	47.88	0.2	238	0.10%
2020/09/03	0.2	50.10	0	0.00	50.20	0.2	243	0.09%
2020/08/03	0	51.30	0	0.00	51.05	0	361	0.01%
2020/04/10	0	0.00	2	48.58	49.02	-2	507	-0.39%
2020/03/25	0	0.00	1	40.60	41.45	-1	482	-0.21%
2020/03/19	3	41.50	0	0.00	39.50	3	472	0.63%
2020/02/14	0	0.00	24	48.95	49.02	-24	320	-7.49%
2019/12/05	21	47.32	0	0.00	48.04	21	253	8.28%