中信高評級公司債 (00772B)-元大-花蓮券商分點個股進出

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
35.08
漲跌
▼0.30
漲幅
-0.85%
成交量
8,414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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/12/20	0.2	35.10	0	0.00	35.08	0.2	5,714	0.00%
2024/12/19	3	35.39	0	0.00	35.38	3	5,720	0.05%
2024/12/18	2	35.71	0	0.00	35.71	2	5,705	0.04%
2024/12/16	0	0.00	10	35.87	35.90	-10	5,844	-0.17%
2024/12/13	1	36.17	0	0.00	36.11	1	5,783	0.02%
2024/12/12	0	36.44	0	0.00	36.38	0	5,824	0.00%
2024/12/04	0	0.00	5	36.56	36.46	-5	6,124	-0.08%
2024/12/02	0	0.00	87	36.67	36.70	-87	6,118	-1.42%
2024/11/29	0	0.00	3	36.34	36.40	-3	6,050	-0.05%
2024/11/28	0	0.00	3	36.26	36.29	-3	5,990	-0.05%
2024/11/27	0	0.00	30	36.11	36.12	-30	5,939	-0.51%
2024/11/15	0	0.00	15	35.70	35.70	-15	6,072	-0.25%
2024/11/14	0	0.00	4	35.61	35.68	-4	6,114	-0.07%
2024/11/13	0	0.00	2	35.94	35.94	-2	6,159	-0.03%
2024/11/12	0	36.36	40	36.42	36.43	-40	6,138	-0.65%
2024/11/11	0	0.00	1	36.08	36.11	-1	6,012	-0.02%
2024/11/08	2	35.80	0.2	35.75	35.81	1.8	5,959	0.03%
2024/11/06	0	0.00	0.2	35.36	35.43	-0.2	6,073	0.00%
2024/11/05	0	0.00	0.8	35.45	35.48	-0.8	5,946	-0.01%
2024/11/04	0.2	35.23	0	0.00	35.21	0.2	6,098	0.00%
2024/10/28	67	35.49	0	0.00	35.48	67	6,338	1.06%
2024/10/23	11.1	35.63	0	0.00	35.58	11.1	6,515	0.17%
2024/10/22	104.1	35.71	0	0.00	35.58	104.1	6,446	1.61%	大買/鉅額交易
2024/10/21	0.3	36.22	3	36.28	36.21	-2.7	6,293	-0.04%
2024/10/18	40.1	36.46	3	36.49	36.49	37.1	6,286	0.59%
2024/10/16	10	36.97	0	0.00	36.99	10	6,355	0.16%
2024/10/14	102	36.59	1	36.60	36.58	101	6,403	1.58%	大買/鉅額交易
2024/10/11	100.3	36.76	0	0.00	36.76	100.3	6,479	1.55%
2024/10/09	105	36.89	0	0.00	36.86	105	6,520	1.61%	大買/鉅額交易
2024/10/08	5	36.84	1	36.94	36.97	4	6,515	0.06%
2024/10/04	1	37.20	25	37.20	37.20	-24	6,536	-0.37%
2024/09/30	7	37.00	0	0.00	37.02	7	6,331	0.11%
2024/09/27	11	37.02	0	0.00	37.03	11	6,339	0.17%
2024/09/26	0	37.23	12	37.18	37.18	-12	6,369	-0.19%
2024/09/25	4	37.42	0	0.00	37.42	4	6,491	0.06%
2024/09/23	1	37.50	10	37.50	37.51	-9	6,590	-0.14%
2024/09/20	0	0.00	10	37.57	37.56	-10	6,540	-0.15%
2024/09/19	1	37.63	0	0.00	37.59	1	6,576	0.02%
2024/09/16	0.1	37.63	0	0.00	37.62	0.1	6,522	0.00%
2024/09/13	0.3	37.74	2	37.74	37.72	-1.7	6,574	-0.03%
2024/09/11	0	0.00	1	37.83	37.81	-1	6,656	-0.02%
2024/09/10	0	0.00	3	37.56	37.60	-3	6,681	-0.04%
2024/09/06	0	0.00	201	37.31	37.29	-201	6,827	-2.94%	大賣/鉅額交易
2024/09/02	10.4	36.59	0	0.00	36.61	10.4	6,926	0.15%
2024/08/29	100	36.79	0	0.00	36.78	100	7,140	1.40%
2024/08/28	0.4	36.95	0	0.00	36.93	0.4	7,270	0.01%
2024/08/23	100	36.87	0	0.00	36.89	100	7,579	1.32%
2024/08/22	0	0.00	1	36.98	36.98	-1	7,684	-0.01%
2024/08/21	0	0.00	32.5	36.91	36.90	-32.5	7,706	-0.42%
2024/08/20	11	36.69	0	0.00	36.72	11	7,758	0.14%
2024/08/19	5.5	36.83	0	0.00	36.77	5.5	7,830	0.07%
2024/08/16	0	0.00	101	36.96	36.94	-101	7,784	-1.30%	大賣/鉅額交易
2024/08/15	0	0.00	1	37.05	37.08	-1	7,806	-0.01%
2024/08/14	1	36.74	0	0.00	36.78	1	7,827	0.01%
2024/08/13	0	0.00	0.3	36.60	36.58	-0.3	7,865	0.00%
2024/08/12	0	36.58	0	0.00	36.56	0	7,969	0.00%
2024/08/09	101	36.28	1	36.29	36.33	100	8,079	1.24%
2024/08/08	0	0.00	240	36.62	36.53	-240	7,996	-3.00%	大賣/鉅額交易
2024/08/05	0	0.00	99	37.24	37.26	-99	7,919	-1.25%
2024/08/02	0	0.00	1	37.10	36.99	-1	7,786	-0.01%
2024/08/01	0	0.00	2	36.77	36.77	-2	7,856	-0.03%
2024/07/23	0	0.00	5	36.35	36.40	-5	7,920	-0.06%
2024/07/22	0	0.00	7	36.51	36.53	-7	8,048	-0.09%
2024/07/19	1	36.47	9	36.49	36.47	-8	8,059	-0.10%
2024/07/18	0	0.00	0.2	36.46	36.49	-0.2	8,033	0.00%
2024/07/17	1	36.54	0	0.00	36.50	1	7,990	0.01%
2024/07/15	0	36.31	0	0.00	36.37	0	8,209	0.00%
2024/07/12	10	36.22	3	36.25	36.34	7	8,197	0.09%
2024/07/11	2	36.08	0	0.00	36.09	2	8,245	0.02%
2024/07/04	0	0.00	11	35.75	35.72	-11	8,604	-0.13%
2024/07/02	5	35.35	6	35.40	35.41	-1	8,767	-0.01%
2024/07/01	3	35.37	3	35.44	35.47	0	8,768	0.00%
2024/06/26	0	0.00	9	36.03	36.06	-9	8,729	-0.10%
2024/06/24	25	35.93	0	0.00	35.93	25	8,804	0.28%
2024/06/21	2	35.88	0	0.00	35.89	2	8,845	0.02%
2024/06/20	1	36.00	1	36.01	35.97	0	8,897	0.00%
2024/06/19	8	36.24	0.4	36.25	36.27	7.7	9,022	0.08%
2024/06/18	0	0.00	14	36.09	36.08	-14	9,022	-0.16%
2024/06/17	0	0.00	9	36.13	36.14	-9	8,967	-0.10%
2024/06/14	0	0.00	1	36.15	36.13	-1	8,928	-0.01%
2024/06/13	10	35.90	1	35.88	35.88	9	8,907	0.10%
2024/06/12	0.1	35.65	1.2	35.63	35.65	-1	8,904	-0.01%
2024/06/06	0	0.00	1.1	35.88	35.86	-1.1	8,930	-0.01%
2024/06/05	0	0.00	4	35.85	35.80	-4	8,927	-0.04%
2024/06/04	0	0.00	115	35.60	35.60	-115	8,899	-1.29%	大賣/鉅額交易
2024/05/31	1	35.12	0	0.00	35.14	1	8,821	0.01%
2024/05/30	83.1	34.75	22	34.76	34.80	61.1	8,840	0.69%
2024/05/29	24.2	34.87	9	34.86	34.88	15.2	8,854	0.17%
2024/05/28	0.2	35.14	10	35.12	35.14	-9.9	8,738	-0.11%
2024/05/27	0	0.00	10	35.21	35.20	-10	8,760	-0.11%
2024/05/24	7	35.22	3	35.30	35.21	4	8,784	0.05%
2024/05/23	3	35.40	6	35.41	35.36	-3	8,808	-0.03%
2024/05/22	1	35.43	1	35.40	35.40	0	8,814	0.00%
2024/05/21	1	35.37	4.5	35.35	35.37	-3.5	8,832	-0.04%
2024/05/20	0	0.00	3	35.38	35.38	-3	8,825	-0.03%
2024/05/17	0	0.00	10.7	35.53	35.51	-10.7	8,921	-0.12%
2024/05/16	0	0.00	3	35.70	35.71	-3	9,061	-0.03%
2024/05/15	0	0.00	2	35.35	35.36	-2	9,208	-0.02%
2024/05/14	1	35.36	0	0.00	35.32	1	9,427	0.01%
2024/05/13	1	35.37	11	35.36	35.36	-10	9,545	-0.10%
2024/05/10	0	0.00	20	35.53	35.48	-20	9,593	-0.21%
2024/05/09	1	35.32	2	35.32	35.34	-1	9,603	-0.01%
2024/05/07	0	0.00	160	35.37	35.51	-160	9,583	-1.67%	大賣/鉅額交易
2024/05/06	0	0.00	1	35.17	35.20	-1	9,479	-0.01%
2024/05/03	22.1	34.94	0	0.00	34.94	22.1	9,406	0.23%
2024/05/02	1	34.92	0	0.00	34.96	1	9,414	0.01%
2024/04/26	28	34.58	6.1	34.60	34.63	21.9	9,333	0.23%
2024/04/25	23	34.77	0	0.00	34.76	23	9,334	0.25%
2024/04/24	2.1	34.92	0	0.00	34.93	2.1	9,322	0.02%
2024/04/23	0	0.00	3	35.01	35.01	-3	9,388	-0.03%
2024/04/22	1	34.75	0	0.00	34.79	1	9,552	0.01%
2024/04/18	0	34.81	0	0.00	34.76	0	9,434	0.00%
2024/04/17	17.1	34.72	0	0.00	34.72	17.1	9,437	0.18%
2024/04/16	18	34.95	0	0.00	34.99	18	9,371	0.19%
2024/04/15	20.1	35.21	0	0.00	35.16	20.1	9,316	0.22%
2024/04/12	135.1	35.16	2	35.17	35.17	133.1	9,311	1.43%	大買/鉅額交易
2024/04/11	33.1	35.23	20	35.21	35.27	13.1	9,370	0.14%
2024/04/10	4	35.66	20	35.68	35.67	-16	9,286	-0.17%
2024/04/09	3	35.52	30	35.55	35.55	-27	9,333	-0.29%
2024/04/08	6	35.40	9	35.41	35.40	-3	9,420	-0.03%
2024/04/03	11	35.60	0	0.00	35.61	11	9,275	0.12%
2024/04/02	5	35.80	8	35.80	35.79	-3	9,298	-0.03%
2024/04/01	2	36.03	1	36.11	36.10	1	9,348	0.01%
2024/03/29	13	36.09	0	0.00	36.09	13	9,393	0.14%
2024/03/28	50	36.00	1	36.03	36.00	49	9,400	0.52%
2024/03/26	5	35.73	1	35.84	35.83	4	9,416	0.04%
2024/03/25	18	35.95	0	0.00	35.89	18	9,415	0.19%
2024/03/22	8.2	35.77	2	35.86	35.89	6.2	9,485	0.07%
2024/03/21	0	0.00	1	35.49	35.48	-1	9,491	-0.01%
2024/03/20	0	0.00	1.5	35.48	35.53	-1.5	9,610	-0.02%
2024/03/19	1	35.31	3	35.33	35.41	-2	9,774	-0.02%
2024/03/18	4	35.35	7.8	35.33	35.31	-3.8	9,749	-0.04%
2024/03/15	2	35.45	53	35.44	35.51	-51	9,705	-0.53%
2024/03/14	2	35.67	10	35.68	35.65	-8	9,676	-0.08%
2024/03/13	0	0.00	3	35.73	35.72	-3	9,791	-0.03%
2024/03/12	4.4	35.83	34	35.84	35.85	-29.6	10,050	-0.29%
2024/03/11	50	35.85	60	35.87	35.87	-10	10,158	-0.10%
2024/03/08	0	0.00	7	35.78	35.78	-7	10,179	-0.07%
2024/03/07	0	0.00	4	35.72	35.73	-4	10,283	-0.04%
2024/03/05	2	35.27	0	0.00	35.35	2	10,246	0.02%
2024/03/04	10	35.34	0	0.00	35.31	10	10,255	0.10%
2024/03/01	2	35.18	10	35.21	35.19	-8	10,272	-0.08%
2024/02/29	4	35.24	50	35.27	35.21	-46	10,254	-0.45%
2024/02/27	2.2	35.29	0	0.00	35.28	2.2	10,184	0.02%
2024/02/26	6.6	35.60	0	0.00	35.60	6.6	10,243	0.06%
2024/02/23	51	35.26	19	35.27	35.26	32	10,236	0.31%
2024/02/22	0	0.00	68	35.10	35.15	-68	10,395	-0.65%
2024/02/21	5	35.17	10	35.16	35.20	-5	10,406	-0.05%
2024/02/20	3.1	35.08	16	35.05	35.10	-12.9	10,424	-0.12%
2024/02/19	1.1	35.08	1	35.04	35.08	0.1	10,357	0.00%
2024/02/16	18.2	35.13	25	35.12	35.15	-6.8	10,312	-0.07%
2024/02/15	27.3	35.30	0	0.00	35.34	27.3	10,114	0.27%
2024/02/05	3	35.94	64	35.91	35.95	-61	9,924	-0.61%
2024/02/02	0	36.33	6	36.24	36.24	-6	9,872	-0.06%
2024/02/01	0	0.00	4	36.25	36.27	-4	9,889	-0.04%
2024/01/30	1	35.83	0	0.00	35.85	1	9,895	0.01%
2024/01/29	4	35.66	0	0.00	35.65	4	10,096	0.04%
2024/01/25	2.5	35.41	0	0.00	35.53	2.5	10,424	0.02%
2024/01/24	1.1	35.63	8	35.62	35.65	-6.9	10,377	-0.07%
2024/01/22	1	35.75	2	35.81	35.84	-1	10,405	-0.01%
2024/01/19	9.1	35.69	0	0.00	35.66	9.1	10,380	0.09%
2024/01/18	0	0.00	5.7	36.05	36.06	-5.7	10,295	-0.06%
2024/01/17	2.1	36.07	21	36.08	36.07	-18.9	10,258	-0.18%
2024/01/15	0	0.00	4	36.36	36.48	-4	10,127	-0.04%
2024/01/12	6	36.15	0	0.00	36.17	6	10,242	0.06%
2024/01/10	0.2	35.91	0	0.00	35.88	0.2	10,515	0.00%
2024/01/08	3.4	35.25	0	0.00	35.23	3.4	10,439	0.03%
2024/01/05	6.3	35.59	0	0.00	35.54	6.3	10,426	0.06%
2024/01/04	5.1	35.89	0	0.00	35.85	5.1	10,397	0.05%
2024/01/03	1	35.94	0	0.00	35.94	1	10,469	0.01%
2024/01/02	4	36.01	1	35.98	36.06	3	10,467	0.03%
2023/12/29	0	0.00	1	36.26	36.31	-1	10,461	-0.01%
2023/12/27	12.2	36.25	0.3	36.26	36.25	11.9	10,971	0.11%
2023/12/26	0	0.00	0.4	36.35	36.30	-0.4	11,101	0.00%
2023/12/25	5.4	36.35	3.3	36.27	36.29	2.1	11,230	0.02%
2023/12/22	5.3	36.45	1	36.42	36.45	4.3	11,234	0.04%
2023/12/21	0	0.00	1	36.80	36.81	-1	11,393	-0.01%
2023/12/20	1.1	36.77	2	36.78	36.79	-0.9	11,364	-0.01%
2023/12/19	0.3	36.76	2.9	36.75	36.75	-2.7	11,717	-0.02%
2023/12/18	2.1	36.95	21.1	36.94	36.94	-19.1	11,595	-0.16%
2023/12/15	0	0.00	677	36.87	36.90	-677	11,493	-5.89%	大賣/鉅額交易
2023/12/14	327.4	36.47	2	36.59	36.50	325.4	11,350	2.87%	大買/鉅額交易
2023/12/13	153.5	35.85	0	0.00	35.86	153.5	11,380	1.35%	大買/鉅額交易
2023/12/12	159.3	35.60	17	35.67	35.69	142.3	11,444	1.24%	大買/鉅額交易
2023/12/11	1	35.55	1	35.53	35.65	0	11,409	0.00%
2023/12/08	3.1	35.63	560	35.61	35.66	-557	11,421	-4.88%	大賣/鉅額交易
2023/12/07	0	0.00	265	35.95	35.79	-265	11,278	-2.35%	大賣/鉅額交易
2023/12/06	6	35.62	251	35.60	35.56	-245	11,058	-2.22%	大賣/鉅額交易
2023/12/05	1.1	35.14	281	35.15	35.21	-280	11,008	-2.54%	大賣/鉅額交易
2023/12/04	130	35.02	0	0.00	35.04	130	10,930	1.19%	大買/鉅額交易
2023/12/01	211	34.61	0	0.00	34.69	211	10,888	1.94%	大買/鉅額交易
2023/11/30	2.1	34.70	1	34.68	34.63	1.1	10,899	0.01%
2023/11/29	325	34.37	0	0.00	34.38	325	10,921	2.98%	大買/鉅額交易
2023/11/28	5	34.28	1	34.30	34.31	4	10,879	0.04%
2023/11/27	8.3	34.05	0.2	34.06	34.03	8.1	10,787	0.07%
2023/11/24	3.3	34.21	0	0.00	34.18	3.3	10,935	0.03%
2023/11/23	3	34.35	0	0.00	34.36	3	10,938	0.03%
2023/11/22	129.1	33.96	0	0.00	33.97	129.1	10,816	1.19%	大買/鉅額交易
2023/11/21	5.7	33.99	0	0.00	34.03	5.7	10,762	0.05%
2023/11/20	9.1	33.95	0	0.00	33.87	9.1	10,667	0.08%
2023/11/17	0.2	33.99	0	0.00	33.96	0.2	10,630	0.00%
2023/11/16	10.6	33.94	5	33.94	33.89	5.6	10,683	0.05%
2023/11/15	10.1	34.34	12	34.34	34.33	-1.9	10,740	-0.02%
2023/11/14	0	33.70	2	33.73	33.83	-2	10,757	-0.02%
2023/11/13	0.1	33.64	0	0.00	33.63	0.1	11,166	0.00%
2023/11/10	1.1	33.66	0	0.00	33.66	1.1	11,437	0.01%
2023/11/09	0.1	34.08	0	0.00	34.08	0.1	11,562	0.00%
2023/11/08	0.1	33.58	8	33.61	33.62	-8	11,579	-0.07%
2023/11/07	0.1	33.25	6	33.24	33.26	-6	11,844	-0.05%
2023/11/06	12.1	33.37	0	0.00	33.35	12.1	11,772	0.10%
2023/11/03	1	33.35	0	0.00	33.35	1	11,651	0.01%
2023/11/02	0	0.00	10	32.83	32.88	-10	11,576	-0.09%
2023/11/01	14	32.14	0	0.00	32.19	14	11,450	0.12%
2023/10/31	1.1	32.16	0	0.00	32.27	1.1	12,106	0.01%
2023/10/30	2.2	32.27	0	0.00	32.28	2.2	12,285	0.02%
2023/10/27	4.1	32.42	0	0.00	32.44	4.1	12,428	0.03%
2023/10/26	7.1	32.07	0	0.00	32.07	7.1	12,480	0.06%
2023/10/25	1.1	32.53	30	32.57	32.55	-28.9	12,806	-0.23%
2023/10/24	0.1	32.26	0	0.00	32.30	0.1	12,868	0.00%
2023/10/23	44.3	31.70	0	0.00	31.71	44.3	12,930	0.34%
2023/10/20	34.4	31.90	0	0.00	31.97	34.4	12,978	0.26%
2023/10/19	52.8	32.27	0	0.00	32.20	52.8	12,914	0.41%
2023/10/18	36.1	32.83	21	32.83	32.79	15.1	12,774	0.12%
2023/10/17	19.3	33.02	0	0.00	32.98	19.3	12,745	0.15%
2023/10/16	1.1	33.39	0	0.00	33.39	1.1	12,651	0.01%
2023/10/13	20.7	33.20	1	33.20	33.26	19.7	12,740	0.15%
2023/10/12	6.1	33.65	0	0.00	33.67	6.1	12,746	0.05%
2023/10/11	11.2	33.21	0	0.00	33.21	11.2	12,734	0.09%
2023/10/06	10.1	32.83	18	32.84	32.81	-8	12,725	-0.06%
2023/10/05	2.2	33.03	42	33.01	33.04	-39.8	12,804	-0.31%
2023/10/04	30.4	32.64	74	32.66	32.62	-43.6	12,698	-0.34%
2023/10/03	5.1	33.31	30	33.34	33.33	-24.9	12,407	-0.20%
2023/10/02	18.7	33.62	0	0.00	33.62	18.7	12,371	0.15%
2023/09/28	26.1	33.84	0	0.00	33.86	26.1	12,290	0.21%
2023/09/27	0.3	34.10	0	0.00	34.07	0.3	12,086	0.00%
2023/09/26	25.2	34.06	3	34.05	34.12	22.2	12,065	0.18%
2023/09/25	3.1	34.46	1	34.47	34.45	2.1	11,858	0.02%
2023/09/22	44.5	34.30	0	0.00	34.25	44.5	11,995	0.37%
2023/09/21	6.1	34.66	0	0.00	34.71	6.1	11,702	0.05%
2023/09/20	10.1	34.70	0	0.00	34.73	10.1	11,719	0.09%
2023/09/19	7	34.80	0	0.00	34.84	7	11,702	0.06%
2023/09/18	15	34.62	0	0.00	34.60	15	11,710	0.13%
2023/09/15	263	34.90	0	0.00	34.94	263	11,671	2.25%	大買/鉅額交易
2023/09/14	2	35.02	0	0.00	35.01	2	11,648	0.02%
2023/09/13	6	34.97	0	0.00	34.94	6	11,687	0.05%
2023/09/12	1	34.89	0	0.00	34.96	1	11,754	0.01%
2023/09/11	6	35.02	150	35.03	34.97	-144	11,879	-1.21%	大賣/鉅額交易
2023/09/08	1	35.10	100	35.05	35.16	-99	11,898	-0.83%
2023/09/07	3.1	34.80	0	0.00	34.80	3.1	11,855	0.03%
2023/09/06	151.3	34.78	0	0.00	34.82	151.3	11,859	1.28%	大買/鉅額交易
2023/09/05	23	35.02	0	0.00	35.02	23	11,726	0.20%
2023/09/04	7.3	35.06	1	35.06	35.05	6.3	11,967	0.05%
2023/09/01	3	35.40	1	35.43	35.40	2	11,874	0.02%
2023/08/31	2	35.36	100	35.41	35.42	-98	11,817	-0.83%
2023/08/30	1.3	35.32	121	35.30	35.34	-119.8	11,891	-1.01%	大賣/鉅額交易
2023/08/29	0	0.00	17.1	35.07	35.09	-17.1	11,773	-0.15%
2023/08/28	1	34.92	30	34.91	34.95	-29	11,821	-0.25%
2023/08/25	3	34.84	53.1	34.79	34.78	-50.1	11,914	-0.42%
2023/08/24	1.1	34.91	0	0.00	34.83	1.1	11,965	0.01%
2023/08/23	0	0.00	1	34.42	34.43	-1	11,969	-0.01%
2023/08/22	5.4	34.07	20	34.08	34.10	-14.6	12,063	-0.12%
2023/08/21	5.2	34.28	0	0.00	34.25	5.2	12,053	0.04%
2023/08/18	5	34.35	0	0.00	34.35	5	12,009	0.04%
2023/08/17	16.6	34.43	0	0.00	34.41	16.6	12,035	0.14%
2023/08/16	44.2	34.78	0	0.00	34.74	44.2	11,757	0.38%
2023/08/15	32.2	35.07	0	0.00	35.04	32.2	11,648	0.28%
2023/08/14	4	35.09	3	35.06	35.08	1	11,575	0.01%
2023/08/11	40	35.13	0	0.00	35.11	40	11,687	0.34%
2023/08/10	12.1	35.39	1	35.38	35.35	11.1	11,763	0.09%
2023/08/09	2	35.44	0	0.00	35.45	2	11,829	0.02%
2023/08/08	26	35.23	0	0.00	35.30	26	11,796	0.22%
2023/08/07	18.1	35.25	0	0.00	35.27	18.1	11,765	0.15%
2023/08/04	46.6	34.94	0	0.00	35.02	46.6	11,808	0.39%
2023/08/02	54.2	35.66	189	35.67	35.66	-134.8	11,506	-1.17%	大賣/鉅額交易
2023/08/01	0	36.00	4	36.00	36.02	-4	11,376	-0.03%
2023/07/31	21	35.75	40	35.74	35.75	-19	11,532	-0.16%
2023/07/28	61.3	35.57	0	0.00	35.65	61.3	11,588	0.53%
2023/07/27	3.1	35.90	0	0.00	35.92	3.1	11,340	0.03%
2023/07/26	11.6	35.90	0	0.00	35.89	11.6	11,757	0.10%
2023/07/25	17	36.01	3	36.02	36.00	14	11,882	0.12%
2023/07/24	0	0.00	20	36.00	36.02	-20	11,911	-0.17%
2023/07/21	1	35.82	0	0.00	35.81	1	11,878	0.01%
2023/07/20	5	35.90	15	35.96	35.92	-10	12,023	-0.08%
2023/07/19	7	35.75	7	35.72	35.74	0	12,009	0.00%
2023/07/18	17.5	35.49	12	35.48	35.49	5.5	12,042	0.05%
2023/07/17	11.3	35.61	2	35.60	35.67	9.3	12,184	0.08%
2023/07/14	11.1	35.59	11	35.70	35.61	0.1	12,311	0.00%
2023/07/13	5.1	35.59	8	35.64	35.55	-3	12,560	-0.02%
2023/07/11	70	35.32	0	0.00	35.32	70	12,781	0.55%
2023/07/10	19.4	35.05	31	35.06	35.08	-11.6	12,970	-0.09%
2023/07/07	108.2	35.20	0	0.00	35.20	108.2	12,944	0.84%	大買/鉅額交易
2023/07/06	9	35.52	0	0.00	35.54	9	12,839	0.07%
2023/07/05	0	0.00	20	35.84	35.85	-20	12,849	-0.16%
2023/07/04	0	0.00	80.1	35.85	35.86	-80.1	12,967	-0.62%
2023/07/03	0	0.00	93	35.80	35.81	-93	13,130	-0.71%
2023/06/30	11.4	35.50	0	0.00	35.52	11.4	13,094	0.09%
2023/06/29	16	35.76	35	35.77	35.71	-19	13,133	-0.14%
2023/06/28	6	35.58	0	0.00	35.60	6	13,187	0.05%
2023/06/27	3	35.69	10	35.70	35.57	-7	13,381	-0.05%
2023/06/26	0	0.00	210	35.66	35.68	-210	13,425	-1.56%	大賣/鉅額交易
2023/06/21	2	35.62	135	35.60	35.63	-133	13,487	-0.99%	大賣/鉅額交易
2023/06/20	11.6	35.21	1	35.25	35.26	10.6	13,425	0.08%
2023/06/19	4.5	35.20	0	0.00	35.29	4.5	13,509	0.03%
2023/06/16	4	35.10	1	35.00	35.14	3	13,476	0.02%
2023/06/15	82.4	34.97	0	0.00	34.91	82.4	13,472	0.61%
2023/06/14	36.1	34.87	0	0.00	34.87	36.1	13,389	0.27%
2023/06/13	35	34.98	1.5	35.02	35.01	33.5	13,437	0.25%
2023/06/12	72.3	34.93	0	0.00	34.92	72.3	13,521	0.53%
2023/06/08	104.9	34.71	0	0.00	34.71	104.9	13,702	0.77%	大買/鉅額交易
2023/06/07	0.1	35.16	0	0.00	35.16	0.1	13,524	0.00%
2023/06/06	2	34.90	6	34.92	34.93	-4	13,537	-0.03%
2023/06/05	7.3	34.90	3	34.90	34.90	4.3	13,596	0.03%
2023/06/02	13	35.08	0	0.00	35.08	13	13,548	0.10%
2023/06/01	29	34.99	0	0.00	34.93	29	13,605	0.21%
2023/05/31	4.1	34.80	5	34.92	34.93	-0.9	13,679	-0.01%
2023/05/30	1	34.61	10	34.70	34.69	-9	13,806	-0.07%
2023/05/29	5.9	34.55	0	0.00	34.55	5.9	13,884	0.04%
2023/05/26	8.1	34.45	0	0.00	34.48	8.1	13,840	0.06%
2023/05/25	27.4	34.57	4.5	34.57	34.57	22.9	13,847	0.17%
2023/05/24	28	34.73	0	0.00	34.73	28	13,903	0.20%
2023/05/23	12.1	34.52	0	0.00	34.54	12.1	13,904	0.09%
2023/05/22	21.1	34.64	0	0.00	34.66	21.1	13,830	0.15%
2023/05/19	60.1	34.76	0	0.00	34.80	60.1	13,973	0.43%
2023/05/18	41.7	34.95	0	34.98	34.98	41.7	13,919	0.30%
2023/05/17	79.5	34.99	2	34.99	35.00	77.5	13,885	0.56%
2023/05/16	302.6	35.24	0	0.00	35.22	302.6	13,706	2.21%	大買/鉅額交易
2023/05/15	8	35.53	0	0.00	35.50	8	13,568	0.06%
2023/05/12	137	35.73	1	35.71	35.72	136	13,620	1.00%	大買/鉅額交易
2023/05/11	10	35.41	0	0.00	35.40	10	13,669	0.07%
2023/05/10	104.1	35.20	0	0.00	35.21	104.1	13,774	0.76%	大買/鉅額交易
2023/05/09	8.3	35.23	0	0.00	35.22	8.3	13,789	0.06%
2023/05/08	12.3	35.59	0	0.00	35.58	12.3	13,561	0.09%
2023/05/05	46.3	35.63	0	0.00	35.61	46.3	13,467	0.34%
2023/05/04	5.3	35.86	210	35.85	35.89	-204.7	13,277	-1.54%	大賣/鉅額交易
2023/05/03	2	35.87	0	0.00	35.84	2	13,177	0.02%
2023/05/02	28.1	35.75	0	0.00	35.73	28.1	13,158	0.21%
2023/04/28	9.1	35.80	0.7	35.84	35.91	8.4	12,750	0.07%
2023/04/27	4.2	36.00	0	0.00	35.97	4.2	12,630	0.03%
2023/04/26	5	36.23	10	36.25	36.24	-5	12,547	-0.04%
2023/04/25	2.1	35.87	12	36.01	36.01	-9.9	12,470	-0.08%
2023/04/24	13.1	35.63	0	35.63	35.62	13.1	12,271	0.11%
2023/04/21	0.1	35.68	0	0.00	35.70	0.1	12,182	0.00%
2023/04/20	31.1	35.71	0	0.00	35.72	31.1	12,085	0.26%
2023/04/19	45.8	35.68	0	0.00	35.70	45.8	11,877	0.39%
2023/04/18	149.3	35.62	0	0.00	35.59	149.3	11,652	1.28%	大買/鉅額交易
2023/04/17	57.1	35.86	0	0.00	35.88	57.1	11,351	0.50%
2023/04/14	117.2	35.93	0	0.00	35.94	117.2	11,144	1.05%	大買/鉅額交易
2023/04/13	16.2	36.08	4	36.08	36.07	12.2	10,905	0.11%
2023/04/12	7	36.17	0	0.00	36.18	7	10,696	0.07%
2023/04/11	10	36.12	0	0.00	36.14	10	10,650	0.09%
2023/04/10	0.4	36.18	22	36.18	36.20	-21.7	10,622	-0.20%
2023/04/06	1.9	36.29	16.2	36.19	36.35	-14.4	10,313	-0.14%
2023/03/31	10	35.31	100	35.24	35.32	-90	10,082	-0.89%
2023/03/30	20	35.11	0	0.00	35.12	20	10,019	0.20%
2023/03/29	119	34.90	0	0.00	34.97	119	9,895	1.20%	大買/鉅額交易
2023/03/28	7	35.07	0	0.00	35.07	7	9,822	0.07%
2023/03/27	1.1	35.51	250	35.55	35.50	-248.9	9,588	-2.60%	大賣/鉅額交易
2023/03/24	14	35.33	370	35.33	35.35	-356	9,482	-3.75%	大賣/鉅額交易
2023/03/23	5	35.38	124	35.35	35.38	-119	9,385	-1.27%	大賣/鉅額交易
2023/03/22	8.1	35.23	1	35.22	35.22	7.1	9,285	0.08%
2023/03/21	2	35.31	0	0.00	35.32	2	9,110	0.02%
2023/03/20	92.4	35.16	0	0.00	35.27	92.4	9,085	1.02%
2023/03/17	11.4	35.05	4	35.13	35.16	7.4	8,944	0.08%
2023/03/16	3	34.99	3	35.18	35.18	0	8,882	0.00%
2023/03/15	28.1	34.86	4	35.01	34.87	24.1	8,712	0.28%
2023/03/14	2	34.99	0	0.00	35.01	2	8,560	0.02%
2023/03/13	5.1	35.07	2	34.98	34.97	3.1	8,468	0.04%
2023/03/10	3	34.87	2	34.95	35.02	1	8,326	0.01%
2023/03/09	4	34.61	0	0.00	34.58	4	8,238	0.05%
2023/03/08	7	34.63	12	34.63	34.64	-5	8,201	-0.06%
2023/03/07	3	34.62	0	0.00	34.65	3	8,173	0.04%
2023/03/06	12	34.65	0	0.00	34.68	12	8,102	0.15%
2023/03/03	11.2	33.94	0	0.00	34.04	11.2	7,940	0.14%
2023/03/02	54	34.03	0	0.00	34.04	54	7,770	0.69%
2023/03/01	43.3	34.32	0	0.00	34.30	43.3	7,536	0.57%
2023/02/24	15.1	34.47	1	34.42	34.50	14.1	7,374	0.19%
2023/02/23	30.4	34.16	0	0.00	34.15	30.4	7,267	0.42%
2023/02/22	34.5	34.20	0	0.00	34.20	34.5	7,096	0.49%
2023/02/21	8	34.50	10	34.53	34.50	-2	6,922	-0.03%
2023/02/20	61	34.52	0	0.00	34.53	61	6,813	0.90%
2023/02/17	47.6	34.37	1	34.33	34.41	46.6	6,703	0.69%
2023/02/16	115	34.85	0	0.00	34.85	115	6,391	1.80%	大買/鉅額交易
2023/02/15	51	35.14	0	0.00	35.25	51	6,166	0.83%
2023/02/14	1.2	35.06	0	0.00	35.12	1.2	6,088	0.02%
2023/02/13	36.8	34.93	0	0.00	34.95	36.8	6,043	0.61%
2023/02/10	95.2	35.23	0	0.00	35.24	95.2	5,803	1.64%
2023/02/09	2	35.54	0	0.00	35.53	2	5,612	0.04%
2023/02/08	23.1	35.56	1	35.55	35.59	22.1	5,487	0.40%
2023/02/07	43	35.77	0	0.00	35.78	43	5,331	0.81%
2023/02/06	131	35.92	0	0.00	35.90	131	5,144	2.55%	大買/鉅額交易
2023/02/03	4	36.28	0	0.00	36.26	4	4,967	0.08%
2023/02/02	8	36.10	0	0.00	36.04	8	4,887	0.16%
2023/02/01	61.9	35.91	0	0.00	35.91	61.9	4,757	1.30%
2023/01/31	30	35.79	0	0.00	35.81	30	4,698	0.64%
2023/01/30	10	36.28	0	0.00	36.20	10	4,548	0.22%
2023/01/17	11.8	36.18	0	0.00	36.12	11.8	4,420	0.27%
2023/01/16	2.3	36.53	0	0.00	36.49	2.3	4,292	0.05%
2023/01/13	1.3	36.54	20	36.46	36.56	-18.8	4,152	-0.45%
2023/01/12	20.3	36.20	0	0.00	36.22	20.3	4,093	0.49%
2023/01/11	1.3	35.72	0	0.00	35.77	1.3	4,045	0.03%
2023/01/10	8.3	35.95	0	0.00	35.92	8.3	3,968	0.21%
2023/01/09	7.3	35.76	0	0.00	35.75	7.3	3,917	0.19%
2023/01/06	8.3	35.28	0	0.00	35.30	8.3	3,872	0.21%
2023/01/05	3.4	35.22	0	0.00	35.18	3.4	3,833	0.09%
2023/01/04	3.3	35.11	0	0.00	35.15	3.3	3,753	0.09%
2023/01/03	3.8	34.81	0	0.00	34.81	3.8	3,708	0.10%
2022/12/28	3.2	34.90	0	0.00	34.83	3.2	3,533	0.09%
2022/12/27	1.1	35.46	0	0.00	35.44	1.1	3,411	0.03%
2022/12/26	2.1	35.59	0	0.00	35.60	2.1	3,347	0.06%
2022/12/23	0	35.58	0	0.00	35.58	0	3,317	0.00%
2022/12/22	10.1	35.60	0	0.00	35.65	10.1	3,277	0.31%
2022/12/21	10.2	35.36	0	0.00	35.37	10.2	3,271	0.31%
2022/12/20	31	35.92	0	0.00	35.65	31	3,168	0.98%
2022/12/19	15	36.53	0	0.00	36.53	15	3,027	0.50%
2022/12/16	25	36.80	0	0.00	36.76	25	2,980	0.84%
2022/12/14	2	36.92	0	0.00	36.92	2	2,871	0.07%
2022/12/12	0.1	36.80	0	0.00	36.79	0.1	2,757	0.00%
2022/12/09	10.1	37.26	0	0.00	37.27	10.1	2,692	0.38%
2022/12/08	13.1	37.02	0	0.00	37.02	13.1	2,650	0.49%
2022/12/07	0.1	36.54	0	0.00	36.52	0.1	2,591	0.00%
2022/12/06	0.1	36.15	0	0.00	36.21	0.1	2,546	0.00%
2022/12/05	1.1	36.26	0	0.00	36.28	1.1	2,490	0.04%
2022/12/02	2	35.92	0.5	35.95	35.98	1.5	2,451	0.06%
2022/11/30	0	0.00	3	35.38	35.39	-3	2,360	-0.13%
2022/11/29	3.1	35.96	5	35.95	35.73	-1.9	2,284	-0.08%
2022/11/28	1	36.20	1	36.16	36.23	0	2,199	0.00%
2022/11/24	1	36.02	0	0.00	35.96	1	2,146	0.05%
2022/11/23	10.1	35.54	0	0.00	35.63	10.1	2,089	0.48%
2022/11/21	10.1	35.02	0	0.00	35.12	10.1	2,006	0.50%
2022/11/18	0.1	34.97	0	0.00	34.96	0.1	1,985	0.00%
2022/11/17	0.1	35.08	0	0.00	35.06	0.1	1,955	0.01%
2022/11/16	0.1	34.52	0	0.00	34.43	0.1	1,922	0.00%
2022/11/14	1	33.96	0	0.00	33.97	1	1,857	0.05%
2022/11/11	3	34.22	0	0.00	34.32	3	1,791	0.17%
2022/11/10	1	33.53	0	0.00	33.53	1	1,725	0.06%
2022/11/09	0.1	33.68	0	0.00	33.68	0.1	1,663	0.01%
2022/11/08	10	33.59	0	0.00	33.59	10	1,607	0.62%
2022/11/07	120	33.98	0	0.00	33.95	120	1,555	7.71%	大買/鉅額交易
2022/11/03	1	34.26	0	0.00	34.27	1	1,470	0.07%
2022/10/25	0.2	33.26	0	0.00	33.23	0.2	1,358	0.01%
2022/10/21	1.3	33.18	0	0.00	33.17	1.3	1,336	0.09%
2022/10/20	0.3	33.62	0	0.00	33.58	0.3	1,321	0.02%
2022/10/14	1	34.18	0	0.00	34.18	1	1,266	0.08%
2022/10/11	0.1	34.47	0	0.00	34.26	0.1	1,221	0.01%
2022/10/07	1	35.00	0	0.00	35.02	1	1,190	0.08%
2022/10/06	6	35.03	0	0.00	35.04	6	1,175	0.51%
2022/09/28	2.2	34.55	0	0.00	34.40	2.2	1,108	0.19%
2022/09/14	0	0.00	1	36.15	36.25	-1	1,053	-0.09%
2022/09/07	0.3	35.88	0	0.00	35.84	0.3	1,044	0.02%
2022/09/05	1	36.40	0	0.00	36.48	1	1,070	0.09%
2022/09/02	0.2	36.16	0	0.00	36.18	0.2	1,086	0.01%
2022/07/01	0	0.00	1	35.86	36.13	-1	1,095	-0.09%
2022/06/22	1	35.34	0	0.00	35.32	1	1,101	0.09%
2022/06/14	1.1	35.55	0	0.00	35.57	1.1	1,068	0.10%
2022/05/16	0	0.00	0.2	36.68	36.66	-0.2	1,024	-0.02%
2022/05/10	0	36.29	0	0.00	36.19	0	1,058	0.00%
2022/05/09	0.3	36.24	0	36.06	36.06	0.3	1,054	0.03%
2022/04/27	0	37.77	0	0.00	37.65	0	1,043	0.00%
2022/04/21	0	0.00	2	37.40	37.35	-2	1,050	-0.19%
2022/04/20	1	37.03	0	0.00	37.06	1	1,059	0.09%
2022/04/19	3	37.70	0	0.00	37.62	3	1,035	0.29%
2022/04/12	1	38.20	0	0.00	38.23	1	1,042	0.10%
2022/04/11	1	38.58	0	0.00	38.60	1	1,057	0.10%
2022/04/06	1	39.22	0	0.00	39.18	1	1,036	0.10%
2022/03/16	2	38.61	0	0.00	38.57	2	970	0.21%
2022/03/15	1	38.32	0	0.00	38.42	1	971	0.10%
2022/03/11	2	39.08	0	0.00	38.88	2	957	0.21%
2022/03/10	1	39.30	0	0.00	39.31	1	957	0.11%
2022/03/07	1	40.08	1	40.09	40.08	0	951	0.00%
2022/02/25	0	39.24	0	0.00	39.30	0	944	0.00%
2022/02/21	0	39.60	0	0.00	39.51	0	932	0.00%
2022/02/18	1	39.35	0	0.00	39.40	1	939	0.11%
2022/02/16	2	39.54	0	0.00	39.46	2	923	0.22%
2022/02/15	1	39.97	0	0.00	39.97	1	909	0.11%
2022/02/11	1	40.33	0	0.00	40.26	1	887	0.11%
2022/02/10	1	40.62	0	0.00	40.67	1	872	0.11%
2022/02/07	0	41.04	0	0.00	40.65	0	856	0.00%
2022/01/24	0	41.70	0	0.00	41.72	0	850	0.00%
2022/01/17	0	41.77	0	0.00	41.66	0	832	0.00%
2022/01/11	1	42.30	0	0.00	42.33	1	820	0.12%
2022/01/05	0.1	42.97	0	0.00	42.85	0.1	797	0.01%
2022/01/03	1	43.55	0	0.00	43.57	1	767	0.13%
2021/11/30	0	0.00	1	43.87	44.00	-1	739	-0.14%
2021/11/26	0	0.00	3	43.73	43.77	-3	739	-0.41%
2021/11/24	1	43.31	0	0.00	43.39	1	737	0.14%
2021/11/19	3	43.75	1	43.75	43.76	2	726	0.28%
2021/11/17	1	43.54	0	0.00	43.47	1	724	0.14%
2021/09/29	1	44.00	0	0.00	43.99	1	702	0.14%
2021/09/24	1	44.66	0	0.00	44.65	1	695	0.14%
2021/09/22	1	44.84	0	0.00	44.80	1	689	0.14%
2021/07/28	1	45.30	0	0.00	45.30	1	703	0.14%
2021/07/21	0	0.00	1	45.30	45.30	-1	717	-0.14%
2021/07/20	0	0.00	1	45.38	45.41	-1	724	-0.14%
2021/07/19	0	0.00	1	45.06	45.08	-1	718	-0.14%
2021/07/15	1	44.93	0	0.00	44.96	1	716	0.14%
2021/07/08	1	45.12	0	0.00	45.13	1	707	0.14%
2021/07/07	1	44.76	0	0.00	44.77	1	707	0.14%
2021/05/14	1	42.25	0	0.00	42.25	1	694	0.14%
2021/04/12	2	43.88	0	0.00	43.85	2	668	0.30%
2021/04/09	2	43.83	0	0.00	43.75	2	658	0.30%
2021/04/01	4	43.39	0	0.00	43.40	4	652	0.61%
2021/03/31	1	43.05	0	0.00	43.16	1	645	0.15%
2021/03/30	2	42.87	1	43.30	42.87	1	642	0.16%
2021/03/29	3	43.30	0	0.00	43.30	3	645	0.46%
2021/03/26	1	43.30	0	0.00	43.34	1	643	0.16%
2021/03/02	0	0.00	3	43.10	43.59	-3	609	-0.49%
2021/02/26	0	0.00	2	43.13	42.87	-2	607	-0.33%
2020/11/30	0	0.00	0	48.50	48.57	0	621	0.00%
2020/11/20	0	48.63	0	0.00	48.45	0	622	0.00%
2020/09/28	5	48.03	0	0.00	48.08	5	648	0.77%
2020/03/31	0	0.00	2	46.45	46.61	-2	460	-0.43%
2020/03/25	0	0.00	4	42.30	42.60	-4	455	-0.88%
2020/03/24	0	0.00	4	40.43	41.50	-4	455	-0.88%
2020/03/20	2	39.95	0	0.00	39.63	2	450	0.44%
2020/03/19	8	40.34	0	0.00	41.00	8	450	1.78%
2020/03/18	0	0.00	3	44.00	44.10	-3	450	-0.67%
2020/02/26	0	0.00	2	49.20	48.94	-2	385	-0.52%
2020/02/25	0	0.00	1	48.99	49.00	-1	372	-0.27%
2020/02/24	2	49.20	1	49.20	49.15	1	364	0.27%
2020/02/21	0	0.00	1	48.74	48.78	-1	356	-0.28%
2020/02/10	1	48.12	0	0.00	48.10	1	1,015	0.10%
2020/02/06	5	47.25	0	0.00	47.20	5	999	0.50%
2020/02/03	0	0.00	4	48.24	48.26	-4	976	-0.41%
2020/01/31	0	0.00	8	47.85	47.94	-8	969	-0.83%
2020/01/30	0	0.00	3	47.79	47.92	-3	968	-0.31%
2020/01/20	0	0.00	5	46.47	46.54	-5	969	-0.52%
2020/01/16	0	0.00	5	46.36	46.35	-5	969	-0.52%
2020/01/15	0	0.00	8	46.17	46.17	-8	1,505	-0.53%
2019/12/13	5	46.45	0	0.00	46.41	5	2,206	0.23%