中信高評級公司債 (00772B)-凱基-市政券商分點個股進出

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
35.32
漲跌
▼0.04
漲幅
-0.11%
成交量
4,032張
產業
上櫃
153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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/13	0	0.00	1	35.36	35.36	-1	9,545	-0.01%
2024/05/10	5	35.55	0	0.00	35.48	5	9,593	0.05%
2024/05/09	2	35.30	0	0.00	35.34	2	9,603	0.02%
2024/05/08	0	0.00	3	35.53	35.51	-3	9,612	-0.03%
2024/05/07	0	0.00	29.5	35.40	35.51	-29.5	9,583	-0.31%
2024/05/06	0	0.00	3	35.20	35.20	-3	9,479	-0.03%
2024/04/30	0	0.00	3	35.03	35.04	-3	9,387	-0.03%
2024/04/29	0	0.00	1	34.92	34.87	-1	9,352	-0.01%
2024/04/26	11.2	34.59	20	34.61	34.63	-8.9	9,333	-0.09%
2024/04/25	5	34.79	0	0.00	34.76	5	9,334	0.05%
2024/04/22	3	34.79	24	34.76	34.79	-21	9,552	-0.22%
2024/04/19	11	35.11	12	35.09	34.97	-1	9,614	-0.01%
2024/04/17	17.3	34.69	7	34.73	34.72	10.3	9,437	0.11%
2024/04/16	2.1	34.98	7	35.00	34.99	-4.9	9,371	-0.05%
2024/04/15	4	35.18	9	35.23	35.16	-5	9,316	-0.05%
2024/04/12	2.1	35.16	0.1	35.18	35.17	2	9,311	0.02%
2024/04/11	2	35.26	1	35.23	35.27	1	9,370	0.01%
2024/04/10	0	0.00	2	35.67	35.67	-2	9,286	-0.02%
2024/04/09	0	0.00	3	35.51	35.55	-3	9,333	-0.03%
2024/04/08	0	0.00	39	35.40	35.40	-39	9,420	-0.41%
2024/04/03	0.2	35.66	10	35.59	35.61	-9.9	9,275	-0.11%
2024/04/02	6	35.80	6	35.81	35.79	0	9,298	0.00%
2024/03/29	6	36.11	2	36.11	36.09	4	9,393	0.04%
2024/03/28	0	36.00	7	36.01	36.00	-7	9,400	-0.07%
2024/03/26	2	35.74	0	0.00	35.83	2	9,416	0.02%
2024/03/25	19	35.85	20	35.98	35.89	-1	9,415	-0.01%
2024/03/22	0	0.00	7.3	35.77	35.89	-7.3	9,485	-0.08%
2024/03/21	103.6	35.53	0	0.00	35.48	103.6	9,491	1.09%	大買/鉅額交易
2024/03/20	0.2	35.49	34	35.47	35.53	-33.8	9,610	-0.35%
2024/03/19	1	35.32	5	35.35	35.41	-4	9,774	-0.04%
2024/03/18	2.9	35.33	3	35.31	35.31	-0.1	9,749	0.00%
2024/03/15	1	35.45	0	0.00	35.51	1	9,705	0.01%
2024/03/14	5	35.69	5	35.65	35.65	0	9,676	0.00%
2024/03/13	10	35.72	0	0.00	35.72	10	9,791	0.10%
2024/03/12	50	35.83	0	0.00	35.85	50	10,050	0.50%
2024/03/11	10	35.83	5	35.83	35.87	5	10,158	0.05%
2024/03/08	0.2	35.75	1	35.80	35.78	-0.9	10,179	-0.01%
2024/03/07	50	35.73	0	0.00	35.73	50	10,283	0.49%
2024/03/05	7	35.28	0	0.00	35.35	7	10,246	0.07%
2024/03/04	0.2	35.29	0	0.00	35.31	0.2	10,255	0.00%
2024/03/01	50	35.19	0	0.00	35.19	50	10,272	0.49%
2024/02/29	171.3	35.28	0	0.00	35.21	171.3	10,254	1.67%	大買/鉅額交易
2024/02/27	12.1	35.29	2	35.29	35.28	10.1	10,184	0.10%
2024/02/26	13.1	35.56	1	35.58	35.60	12.1	10,243	0.12%
2024/02/23	1.2	35.25	40	35.25	35.26	-38.9	10,236	-0.38%
2024/02/22	6	35.17	0	0.00	35.15	6	10,395	0.06%
2024/02/21	1	35.16	0	0.00	35.20	1	10,406	0.01%
2024/02/20	1	35.10	1.1	35.03	35.10	-0.1	10,424	0.00%
2024/02/19	1	35.08	11	35.07	35.08	-10	10,357	-0.10%
2024/02/16	5.4	35.12	47	35.11	35.15	-41.7	10,312	-0.40%
2024/02/15	1	35.24	20	35.26	35.34	-19	10,114	-0.19%
2024/02/05	1.1	35.95	25	35.92	35.95	-23.9	9,924	-0.24%
2024/02/02	1	36.21	3	36.30	36.24	-2	9,872	-0.02%
2024/01/29	3	35.65	0	0.00	35.65	3	10,096	0.03%
2024/01/26	0	0.00	3	35.72	35.74	-3	10,211	-0.03%
2024/01/24	1	35.59	52	35.60	35.65	-51	10,377	-0.49%
2024/01/22	0.1	35.77	0.5	35.80	35.84	-0.4	10,405	0.00%
2024/01/19	5	35.66	0	0.00	35.66	5	10,380	0.05%
2024/01/18	0.1	36.07	0	0.00	36.06	0.1	10,295	0.00%
2024/01/17	1	36.06	8	36.05	36.07	-7	10,258	-0.07%
2024/01/16	5	36.36	0	0.00	36.50	5	10,202	0.05%
2024/01/15	0	0.00	1	36.49	36.48	-1	10,127	-0.01%
2024/01/12	7	36.14	0	0.00	36.17	7	10,242	0.07%
2024/01/11	10	35.97	8	35.99	36.00	2	10,391	0.02%
2024/01/10	11	35.87	5	35.88	35.88	6	10,515	0.06%
2024/01/09	0	35.65	0	0.00	35.70	0	10,601	0.00%
2024/01/08	8.2	35.25	80	35.28	35.23	-71.9	10,439	-0.69%
2024/01/05	9	35.60	0	0.00	35.54	9	10,426	0.09%
2024/01/04	1.4	35.90	0	0.00	35.85	1.4	10,397	0.01%
2024/01/02	11.4	36.04	4	36.06	36.06	7.4	10,467	0.07%
2023/12/27	51.3	36.23	0	0.00	36.25	51.3	10,971	0.47%
2023/12/26	5	36.32	0	0.00	36.30	5	11,101	0.05%
2023/12/25	4	36.31	1	36.41	36.29	3	11,230	0.03%
2023/12/22	30.5	36.42	12	36.45	36.45	18.5	11,234	0.16%
2023/12/21	30	36.83	4	36.79	36.81	26	11,393	0.23%
2023/12/20	2	36.77	0	0.00	36.79	2	11,364	0.02%
2023/12/19	4	36.80	0.5	36.77	36.75	3.5	11,717	0.03%
2023/12/18	410.2	36.94	9	36.94	36.94	401.2	11,595	3.46%	大買/鉅額交易
2023/12/15	5	36.91	58	36.84	36.90	-53	11,493	-0.46%
2023/12/14	62	36.49	2	36.48	36.50	60	11,350	0.53%
2023/12/13	14	35.86	0	0.00	35.86	14	11,380	0.12%
2023/12/12	0	0.00	1	35.66	35.69	-1	11,444	-0.01%
2023/12/11	8	35.58	7	35.58	35.65	1	11,409	0.01%
2023/12/08	13.1	35.61	50	35.61	35.66	-36.9	11,421	-0.32%
2023/12/07	6.3	35.99	14	35.90	35.79	-7.7	11,278	-0.07%
2023/12/06	12.3	35.59	5	35.60	35.56	7.3	11,058	0.07%
2023/12/05	17	35.22	101	35.24	35.21	-84	11,008	-0.76%	大賣/
2023/12/04	0	0.00	18	35.04	35.04	-18	10,930	-0.16%
2023/12/01	7	34.60	0.6	34.61	34.69	6.4	10,888	0.06%
2023/11/30	7.1	34.66	0.5	34.73	34.63	6.6	10,899	0.06%
2023/11/29	23.5	34.38	5	34.41	34.38	18.5	10,921	0.17%
2023/11/27	5	34.02	0	0.00	34.03	5	10,787	0.05%
2023/11/24	4.2	34.16	0	0.00	34.18	4.2	10,935	0.04%
2023/11/23	3	34.37	137	34.41	34.36	-134	10,938	-1.23%	大賣/鉅額交易
2023/11/22	1	33.96	0	0.00	33.97	1	10,816	0.01%
2023/11/21	1.2	34.00	0	0.00	34.03	1.2	10,762	0.01%
2023/11/20	1.3	33.97	0	0.00	33.87	1.3	10,667	0.01%
2023/11/17	1	34.02	0	0.00	33.96	1	10,630	0.01%
2023/11/16	1.1	33.91	0	0.00	33.89	1.1	10,683	0.01%
2023/11/15	47.3	34.33	4	34.36	34.33	43.3	10,740	0.40%
2023/11/14	1	33.68	0	0.00	33.83	1	10,757	0.01%
2023/11/13	42	33.62	0	0.00	33.63	42	11,166	0.38%
2023/11/10	1	33.60	0	0.00	33.66	1	11,437	0.01%
2023/11/09	13	34.10	312	34.07	34.08	-299	11,562	-2.59%	大賣/鉅額交易
2023/11/08	1	33.60	2	33.62	33.62	-1	11,579	-0.01%
2023/11/07	13	33.25	0	0.00	33.26	13	11,844	0.11%
2023/11/06	3	33.35	30	33.35	33.35	-27	11,772	-0.23%
2023/11/03	6	33.33	73	33.35	33.35	-67	11,651	-0.58%
2023/11/02	0	0.00	42	32.86	32.88	-42	11,576	-0.36%
2023/11/01	0.1	32.16	0	0.00	32.19	0.1	11,450	0.00%
2023/10/31	0.1	32.23	0	0.00	32.27	0.1	12,106	0.00%
2023/10/30	0	0.00	1	32.31	32.28	-1	12,285	-0.01%
2023/10/27	10	32.45	15	32.42	32.44	-5	12,428	-0.04%
2023/10/26	9	32.05	0	0.00	32.07	9	12,480	0.07%
2023/10/25	6	32.59	0	0.00	32.55	6	12,806	0.05%
2023/10/24	3	32.24	5	32.25	32.30	-2	12,868	-0.02%
2023/10/23	21.7	31.68	0	0.00	31.71	21.7	12,930	0.17%
2023/10/20	55.1	31.95	0	0.00	31.97	55.1	12,978	0.42%
2023/10/19	74.2	32.30	0	0.00	32.20	74.2	12,914	0.57%
2023/10/18	5.1	32.83	0	0.00	32.79	5.1	12,774	0.04%
2023/10/17	27	33.05	0	0.00	32.98	27	12,745	0.21%
2023/10/16	10	33.37	0	0.00	33.39	10	12,651	0.08%
2023/10/13	16	33.18	0	0.00	33.26	16	12,740	0.13%
2023/10/12	103	33.69	0	0.00	33.67	103	12,746	0.81%	大買/鉅額交易
2023/10/11	10.1	33.24	50	33.26	33.21	-39.9	12,734	-0.31%
2023/10/06	7	32.83	0	0.00	32.81	7	12,725	0.06%
2023/10/05	1	33.03	0	0.00	33.04	1	12,804	0.01%
2023/10/04	77.1	32.69	200	32.66	32.62	-122.9	12,698	-0.97%	大賣/鉅額交易
2023/10/03	22.2	33.32	0	0.00	33.33	22.2	12,407	0.18%
2023/10/02	359.8	33.67	0	0.00	33.62	359.8	12,371	2.91%	大買/鉅額交易
2023/09/28	138.1	33.83	0	0.00	33.86	138.1	12,290	1.12%	大買/鉅額交易
2023/09/27	91	34.09	81	34.09	34.07	10	12,086	0.08%
2023/09/26	132	34.06	0	0.00	34.12	132	12,065	1.09%	大買/鉅額交易
2023/09/25	21.3	34.46	1	34.47	34.45	20.3	11,858	0.17%
2023/09/22	225	34.27	100	34.35	34.25	125	11,995	1.04%	大買/鉅額交易
2023/09/21	25	34.69	40	34.66	34.71	-15	11,702	-0.13%
2023/09/20	66	34.73	5	34.70	34.73	61	11,719	0.52%
2023/09/19	0	0.00	1	34.83	34.84	-1	11,702	-0.01%
2023/09/18	15	34.60	310	34.59	34.60	-295	11,710	-2.52%	大賣/鉅額交易
2023/09/15	100.7	34.91	0	0.00	34.94	100.7	11,671	0.86%
2023/09/14	0	35.03	0	0.00	35.01	0	11,648	0.00%
2023/09/12	10	34.90	0	0.00	34.96	10	11,754	0.09%
2023/09/11	12	35.03	4	35.02	34.97	8	11,879	0.07%
2023/09/08	0	0.00	3	35.14	35.16	-3	11,898	-0.03%
2023/09/07	6	34.80	1.3	34.81	34.80	4.7	11,855	0.04%
2023/09/06	36	34.77	0	0.00	34.82	36	11,859	0.30%
2023/09/05	5	35.01	0	0.00	35.02	5	11,726	0.04%
2023/09/04	101.2	35.06	2	35.04	35.05	99.2	11,967	0.83%	大買/
2023/08/31	1	35.42	2	35.44	35.42	-1	11,817	-0.01%
2023/08/30	0	0.00	100	35.27	35.34	-100	11,891	-0.84%
2023/08/29	0	0.00	10	35.09	35.09	-10	11,773	-0.08%
2023/08/28	1	34.83	0	0.00	34.95	1	11,821	0.01%
2023/08/25	105	34.80	0	0.00	34.78	105	11,914	0.88%	大買/鉅額交易
2023/08/24	0	0.00	70	34.92	34.83	-70	11,965	-0.59%
2023/08/23	1	34.41	0	0.00	34.43	1	11,969	0.01%
2023/08/22	27.1	34.08	0	0.00	34.10	27.1	12,063	0.22%
2023/08/21	28.2	34.27	8	34.27	34.25	20.2	12,053	0.17%
2023/08/18	42	34.35	0	0.00	34.35	42	12,009	0.35%
2023/08/17	150	34.43	0	0.00	34.41	150	12,035	1.25%	大買/鉅額交易
2023/08/16	71.6	34.80	0.4	34.79	34.74	71.2	11,757	0.61%
2023/08/15	18.1	35.07	0	0.00	35.04	18.1	11,648	0.16%
2023/08/14	7	35.08	1	35.08	35.08	6	11,575	0.05%
2023/08/11	58.3	35.12	0	0.00	35.11	58.3	11,687	0.50%
2023/08/09	10	35.42	0	0.00	35.45	10	11,829	0.08%
2023/08/08	10	35.21	130	35.24	35.30	-120	11,796	-1.02%	大賣/鉅額交易
2023/08/07	1	35.25	50	35.26	35.27	-49	11,765	-0.42%
2023/08/04	135.1	34.94	0	0.00	35.02	135.1	11,808	1.14%	大買/鉅額交易
2023/08/02	27	35.70	0	0.00	35.66	27	11,506	0.23%
2023/08/01	0	36.00	1	36.00	36.02	-1	11,376	-0.01%
2023/07/31	87	35.72	100	35.77	35.75	-13	11,532	-0.11%
2023/07/28	210.1	35.55	51	35.65	35.65	159.1	11,588	1.37%	大買/鉅額交易
2023/07/27	33.1	35.92	0	0.00	35.92	33.1	11,340	0.29%
2023/07/26	5	35.90	13	35.92	35.89	-8	11,757	-0.07%
2023/07/25	3	36.01	3.1	36.04	36.00	-0.1	11,882	0.00%
2023/07/24	1.2	36.02	115	36.03	36.02	-113.8	11,911	-0.96%	大賣/鉅額交易
2023/07/21	13	35.79	5	35.80	35.81	8	11,878	0.07%
2023/07/20	2	35.93	0	0.00	35.92	2	12,023	0.02%
2023/07/19	85	35.75	6	35.75	35.74	79	12,009	0.66%
2023/07/18	7	35.49	0	0.00	35.49	7	12,042	0.06%
2023/07/17	2.2	35.62	1	35.65	35.67	1.2	12,184	0.01%
2023/07/14	7	35.60	7.5	35.65	35.61	-0.5	12,311	0.00%
2023/07/13	1.2	35.68	0	0.00	35.55	1.2	12,560	0.01%
2023/07/12	2	35.43	0	0.00	35.40	2	12,663	0.02%
2023/07/11	0.2	35.29	0	0.00	35.32	0.2	12,781	0.00%
2023/07/10	20	35.07	0	0.00	35.08	20	12,970	0.15%
2023/07/07	50	35.22	1	35.18	35.20	49	12,944	0.38%
2023/07/06	61.9	35.53	40.8	35.51	35.54	21.1	12,839	0.16%
2023/07/04	1.5	35.83	0	0.00	35.86	1.5	12,967	0.01%
2023/07/03	0.5	35.81	20	35.80	35.81	-19.5	13,130	-0.15%
2023/06/30	39.2	35.51	11	35.52	35.52	28.2	13,094	0.22%
2023/06/29	0	0.00	3	35.74	35.71	-3	13,133	-0.02%
2023/06/28	0	0.00	1	35.55	35.60	-1	13,187	-0.01%
2023/06/27	0	0.00	2	35.57	35.57	-2	13,381	-0.01%
2023/06/26	9	35.68	0	0.00	35.68	9	13,425	0.07%
2023/06/21	0	0.00	103	35.60	35.63	-103	13,487	-0.76%	大賣/鉅額交易
2023/06/20	4.5	35.19	304	35.17	35.26	-299.5	13,425	-2.23%	大賣/鉅額交易
2023/06/19	6	35.25	1	35.24	35.29	5	13,509	0.04%
2023/06/15	1	35.00	0	0.00	34.91	1	13,472	0.01%
2023/06/14	25	34.87	1	34.87	34.87	24	13,389	0.18%
2023/06/13	6.5	35.03	8	35.01	35.01	-1.5	13,437	-0.01%
2023/06/12	300.2	34.90	0	0.00	34.92	300.2	13,521	2.22%	大買/鉅額交易
2023/06/09	0	0.00	2	34.85	34.90	-2	13,576	-0.01%
2023/06/08	132	34.71	0	0.00	34.71	132	13,702	0.96%	大買/鉅額交易
2023/06/07	12	35.15	5	35.16	35.16	7	13,524	0.05%
2023/06/06	11.5	34.93	1	34.92	34.93	10.5	13,537	0.08%
2023/06/05	21	34.90	7	34.90	34.90	14	13,596	0.10%
2023/06/02	40	35.11	0	0.00	35.08	40	13,548	0.30%
2023/06/01	5.1	34.93	62	34.94	34.93	-56.9	13,605	-0.42%
2023/05/31	11.1	34.82	20	34.93	34.93	-8.9	13,679	-0.06%
2023/05/30	14.5	34.66	0	0.00	34.69	14.5	13,806	0.11%
2023/05/29	16.7	34.53	0.3	34.56	34.55	16.4	13,884	0.12%
2023/05/26	14	34.45	0	0.00	34.48	14	13,840	0.10%
2023/05/25	39.9	34.58	0	0.00	34.57	39.9	13,847	0.29%
2023/05/24	14.5	34.74	0	0.00	34.73	14.5	13,903	0.10%
2023/05/23	50	34.49	0	0.00	34.54	50	13,904	0.36%
2023/05/22	19	34.63	0	0.00	34.66	19	13,830	0.14%
2023/05/19	50	34.76	0	0.00	34.80	50	13,973	0.36%
2023/05/18	5.5	34.95	0	0.00	34.98	5.5	13,919	0.04%
2023/05/17	30	34.97	0	0.00	35.00	30	13,885	0.22%
2023/05/16	94	35.23	0	0.00	35.22	94	13,706	0.69%
2023/05/15	18.1	35.51	0	0.00	35.50	18.1	13,568	0.13%
2023/05/12	2	35.74	80	35.69	35.72	-78	13,620	-0.57%
2023/05/11	1.7	35.41	0	0.00	35.40	1.7	13,669	0.01%
2023/05/10	21	35.20	0	0.00	35.21	21	13,774	0.15%
2023/05/09	96.1	35.23	50	35.23	35.22	46.1	13,789	0.33%
2023/05/08	34.7	35.58	0	0.00	35.58	34.7	13,561	0.26%
2023/05/05	130.4	35.64	0	0.00	35.61	130.4	13,467	0.97%	大買/鉅額交易
2023/05/04	26	35.89	0	0.00	35.89	26	13,277	0.20%
2023/05/03	2.5	35.84	100.2	35.83	35.84	-97.7	13,177	-0.74%
2023/05/02	16.7	35.73	100	35.72	35.73	-83.3	13,158	-0.63%
2023/04/28	3	35.83	15	35.78	35.91	-12	12,750	-0.09%
2023/04/27	11.5	35.98	0	0.00	35.97	11.5	12,630	0.09%
2023/04/26	1	36.23	0	0.00	36.24	1	12,547	0.01%
2023/04/25	2	35.86	4	36.00	36.01	-2	12,470	-0.02%
2023/04/24	3.1	35.62	4	35.63	35.62	-0.9	12,271	-0.01%
2023/04/21	1.1	35.68	20	35.66	35.70	-18.9	12,182	-0.16%
2023/04/20	55	35.70	0	0.00	35.72	55	12,085	0.46%
2023/04/19	105.5	35.67	0	0.00	35.70	105.5	11,877	0.89%	大買/鉅額交易
2023/04/18	64	35.62	0	0.00	35.59	64	11,652	0.55%
2023/04/17	48	35.87	0	0.00	35.88	48	11,351	0.42%
2023/04/14	23.3	35.93	0	0.00	35.94	23.3	11,144	0.21%
2023/04/13	32	36.06	0	0.00	36.07	32	10,905	0.29%
2023/04/12	10	36.18	0	0.00	36.18	10	10,696	0.09%
2023/04/11	27.5	36.10	0	0.00	36.14	27.5	10,650	0.26%
2023/04/10	35	36.20	68	36.18	36.20	-33	10,622	-0.31%
2023/04/07	37	36.38	0	0.00	36.34	37	10,461	0.35%
2023/04/06	33.1	36.24	328	36.25	36.35	-294.9	10,313	-2.86%	大賣/鉅額交易
2023/03/31	17	35.30	0	0.00	35.32	17	10,082	0.17%
2023/03/30	32	35.11	0	0.00	35.12	32	10,019	0.32%
2023/03/29	45	34.90	0	0.00	34.97	45	9,895	0.45%
2023/03/28	140	35.09	0	0.00	35.07	140	9,822	1.43%	大買/鉅額交易
2023/03/27	28	35.55	0	0.00	35.50	28	9,588	0.29%
2023/03/24	103	35.32	54	35.31	35.35	49	9,482	0.52%	大買/
2023/03/23	351	35.39	0	0.00	35.38	351	9,385	3.74%	大買/鉅額交易
2023/03/22	50.1	35.27	0	0.00	35.22	50.1	9,285	0.54%
2023/03/21	1	35.30	0	0.00	35.32	1	9,110	0.01%
2023/03/20	9	35.10	0	0.00	35.27	9	9,085	0.10%
2023/03/17	20.5	35.15	3	35.07	35.16	17.5	8,944	0.20%
2023/03/16	65	35.13	0	0.00	35.18	65	8,882	0.73%
2023/03/15	51.1	34.89	0	0.00	34.87	51.1	8,712	0.59%
2023/03/14	0	0.00	5	35.07	35.01	-5	8,560	-0.06%
2023/03/13	2	35.00	2.4	35.04	34.97	-0.4	8,468	0.00%
2023/03/10	21	34.85	2	34.87	35.02	19	8,326	0.23%
2023/03/09	1	34.57	0	0.00	34.58	1	8,238	0.01%
2023/03/08	0.1	34.61	0	0.00	34.64	0.1	8,201	0.00%
2023/03/07	18.8	34.63	0	0.00	34.65	18.8	8,173	0.23%
2023/03/06	6	34.68	1	34.67	34.68	5	8,102	0.06%
2023/03/03	8	33.99	0	0.00	34.04	8	7,940	0.10%
2023/03/02	15.1	34.02	0	0.00	34.04	15.1	7,770	0.19%
2023/02/24	0	0.00	0.1	34.50	34.50	-0.1	7,374	0.00%
2023/02/23	8	34.16	0.2	34.23	34.15	7.8	7,267	0.11%
2023/02/22	58.1	34.21	0	0.00	34.20	58.1	7,096	0.82%
2023/02/21	7.1	34.50	0	0.00	34.50	7.1	6,922	0.10%
2023/02/20	2	34.51	0	0.00	34.53	2	6,813	0.03%
2023/02/17	36.1	34.42	0	0.00	34.41	36.1	6,703	0.54%
2023/02/16	21	34.84	0	0.00	34.85	21	6,391	0.33%
2023/02/15	1.2	35.16	0.2	35.17	35.25	1.1	6,166	0.02%
2023/02/14	2.5	35.11	0	0.00	35.12	2.5	6,088	0.04%
2023/02/13	19.2	34.92	0	0.00	34.95	19.2	6,043	0.32%
2023/02/10	6.2	35.24	0	0.00	35.24	6.2	5,803	0.11%
2023/02/09	16.2	35.56	0.1	35.61	35.53	16.1	5,612	0.29%
2023/02/08	9.1	35.57	0	0.00	35.59	9.1	5,487	0.17%
2023/02/07	3.6	35.76	1	35.74	35.78	2.6	5,331	0.05%
2023/02/06	2	35.96	0	0.00	35.90	2	5,144	0.04%
2023/02/03	0.1	36.30	0	0.00	36.26	0.1	4,967	0.00%
2023/02/02	17.1	36.09	0	0.00	36.04	17.1	4,887	0.35%
2023/02/01	6	35.89	0	0.00	35.91	6	4,757	0.13%
2023/01/31	56.1	35.81	0	0.00	35.81	56.1	4,698	1.19%
2023/01/30	260.1	36.20	0	0.00	36.20	260.1	4,548	5.72%	大買/鉅額交易
2023/01/17	9.6	36.16	0	0.00	36.12	9.6	4,420	0.22%
2023/01/16	13.1	36.48	200	36.49	36.49	-187	4,292	-4.36%	大賣/鉅額交易
2023/01/13	3.5	36.55	0.1	36.50	36.56	3.4	4,152	0.08%
2023/01/12	10	36.15	0.1	36.23	36.22	9.9	4,093	0.24%
2023/01/11	78	35.73	0	0.00	35.77	78	4,045	1.93%
2023/01/10	144.1	35.89	0	0.00	35.92	144.1	3,968	3.63%	大買/鉅額交易
2023/01/06	6	35.26	0	0.00	35.30	6	3,872	0.15%
2023/01/05	1.1	35.21	0	0.00	35.18	1.1	3,833	0.03%
2023/01/04	35.1	35.14	0	0.00	35.15	35.1	3,753	0.93%
2023/01/03	1.1	34.83	0	0.00	34.81	1.1	3,708	0.03%
2022/12/30	1	34.88	0	0.00	34.87	1	3,620	0.03%
2022/12/29	6	34.73	0	0.00	34.73	6	3,585	0.17%
2022/12/28	17	34.89	0	0.00	34.83	17	3,533	0.48%
2022/12/27	1.1	35.48	0	0.00	35.44	1.1	3,411	0.03%
2022/12/26	0.1	35.63	0	0.00	35.60	0.1	3,347	0.00%
2022/12/22	4.1	35.60	0	0.00	35.65	4.1	3,277	0.12%
2022/12/21	4.1	35.38	0	0.00	35.37	4.1	3,271	0.12%
2022/12/20	15.1	36.03	0	0.00	35.65	15.1	3,168	0.48%
2022/12/16	0.1	36.85	0	0.00	36.76	0.1	2,980	0.00%
2022/12/15	1	36.77	0	0.00	36.82	1	2,931	0.03%
2022/12/12	9.1	36.64	0	0.00	36.79	9.1	2,757	0.33%
2022/12/09	1	37.20	0.1	37.07	37.27	0.9	2,692	0.03%
2022/12/08	15	36.97	0.1	37.00	37.02	14.9	2,650	0.56%
2022/12/07	7	36.52	0.2	36.53	36.52	6.8	2,591	0.26%
2022/12/06	0.1	36.15	0	0.00	36.21	0.1	2,546	0.00%
2022/12/05	0.1	36.22	0	0.00	36.28	0.1	2,490	0.00%
2022/12/01	0.1	35.60	0	0.00	35.49	0.1	2,427	0.00%
2022/11/30	0.1	35.42	0	0.00	35.39	0.1	2,360	0.01%
2022/11/29	10.1	35.78	0	0.00	35.73	10.1	2,284	0.44%
2022/11/28	0	0.00	0.2	36.18	36.23	-0.2	2,199	-0.01%
2022/11/25	3	35.96	0	0.00	35.95	3	2,175	0.14%
2022/11/24	3	36.06	0	0.00	35.96	3	2,146	0.14%
2022/11/23	9	35.60	0	0.00	35.63	9	2,089	0.43%
2022/11/22	0.1	35.23	0	0.00	35.16	0.1	2,040	0.00%
2022/11/21	0	35.15	0	0.00	35.12	0	2,006	0.00%
2022/11/18	0	0.00	3	34.91	34.96	-3	1,985	-0.15%
2022/11/16	2	34.43	0	0.00	34.43	2	1,922	0.10%
2022/11/15	1	34.03	0	0.00	34.14	1	1,886	0.05%
2022/11/14	1.1	33.98	0	0.00	33.97	1.1	1,857	0.06%
2022/11/11	0.1	34.30	0	0.00	34.32	0.1	1,791	0.00%
2022/11/10	2	33.52	0	0.00	33.53	2	1,725	0.12%
2022/11/09	2	33.70	0	0.00	33.68	2	1,663	0.12%
2022/11/08	14	33.61	0	0.00	33.59	14	1,607	0.87%
2022/11/07	1	34.00	0	0.00	33.95	1	1,555	0.07%
2022/11/04	6.1	34.15	0	0.00	34.17	6.1	1,506	0.41%
2022/11/03	3	34.24	0	0.00	34.27	3	1,470	0.20%
2022/11/02	1	34.54	0	0.00	34.40	1	1,433	0.07%
2022/10/31	1	34.19	0	0.00	34.19	1	1,404	0.07%
2022/10/28	1	34.23	0	0.00	34.22	1	1,385	0.07%
2022/10/27	1	33.96	0	0.00	33.98	1	1,373	0.07%
2022/10/26	1	33.75	0	0.00	33.78	1	1,371	0.07%
2022/10/25	1.1	33.26	0	0.00	33.23	1.1	1,358	0.08%
2022/10/13	0.1	34.09	0	0.00	34.08	0.1	1,244	0.00%
2022/10/06	1	35.04	0	0.00	35.04	1	1,175	0.09%
2022/09/29	1	34.72	0	0.00	34.72	1	1,106	0.09%
2022/09/07	0.1	35.86	0	0.00	35.84	0.1	1,044	0.00%
2022/08/29	1	36.90	0	0.00	36.90	1	1,066	0.09%
2022/08/25	1	36.68	0	0.00	36.75	1	1,076	0.09%
2022/08/23	0	0.00	6	36.77	36.78	-6	1,071	-0.56%
2022/08/17	1	37.76	0	0.00	37.76	1	1,067	0.09%
2022/08/03	1	38.21	0	0.00	38.19	1	1,046	0.10%
2022/07/04	5	36.25	0	0.00	36.25	5	1,095	0.46%
2022/03/24	0	0.00	1	39.35	39.26	-1	990	-0.10%
2022/03/22	1	39.13	0	0.00	39.11	1	982	0.10%
2022/03/21	0	0.00	1	39.65	39.65	-1	978	-0.10%
2022/03/10	1	39.30	0	0.00	39.31	1	957	0.10%
2022/03/08	1	39.45	0	0.00	39.53	1	957	0.10%
2022/03/04	0	0.00	1	39.89	39.97	-1	949	-0.11%
2022/03/03	1	39.82	0	0.00	39.77	1	946	0.11%
2022/03/02	0	0.00	1	40.20	40.18	-1	942	-0.11%
2022/02/18	1	39.40	0	0.00	39.40	1	939	0.11%
2022/02/16	1	39.44	0	0.00	39.46	1	923	0.11%
2022/01/17	2	42.06	0	0.00	41.66	2	832	0.24%
2022/01/10	1	42.33	0	0.00	42.30	1	817	0.12%
2022/01/06	3	42.55	0	0.00	42.45	3	801	0.37%
2022/01/05	3	42.86	0	0.00	42.85	3	797	0.38%
2022/01/04	1	42.89	0	0.00	43.23	1	789	0.13%
2021/12/30	1	43.55	0	0.00	43.62	1	765	0.13%
2021/12/28	0	0.00	1	43.90	43.90	-1	748	-0.13%
2021/11/26	0	0.00	1	43.72	43.77	-1	739	-0.14%
2021/11/17	1	43.55	0	0.00	43.47	1	724	0.14%
2021/10/20	1	43.68	0	0.00	43.58	1	695	0.14%
2021/06/21	0.5	44.33	0	0.00	44.75	0.5	706	0.07%
2021/04/07	1	43.81	0	0.00	43.81	1	648	0.15%