中信高評級公司債 (00772B)-元大-忠孝券商分點個股進出

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
36.13
漲跌
▲0.20
漲幅
+0.56%
成交量
8,159張
產業
上櫃
155人加入追蹤

立即追蹤
本地時間:14:30

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

中信高評級公司債 (00772B)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/06/25	7.1	36.11	0	0.00	36.13	7.1	8,872	0.08%
2024/06/24	0.1	35.95	6	35.94	35.93	-6	8,804	-0.07%
2024/06/21	1.1	35.88	5	35.89	35.89	-4	8,845	-0.04%
2024/06/20	1.8	36.04	0	0.00	35.97	1.8	8,897	0.02%
2024/06/19	0.1	36.25	16	36.25	36.27	-16	9,022	-0.18%
2024/06/18	0.6	36.10	0.1	36.09	36.08	0.5	9,022	0.01%
2024/06/17	0	0.00	3.1	36.17	36.14	-3.1	8,967	-0.03%
2024/06/14	0.1	36.17	16	36.16	36.13	-16	8,928	-0.18%
2024/06/13	0.1	35.84	7	35.87	35.88	-7	8,907	-0.08%
2024/06/12	0.1	35.63	28	35.63	35.65	-28	8,904	-0.31%
2024/06/11	0.1	35.51	39	35.50	35.45	-38.9	8,922	-0.44%
2024/06/07	8.7	35.81	3	35.86	35.85	5.7	8,890	0.06%
2024/06/06	0.6	35.93	10	35.91	35.86	-9.5	8,930	-0.11%
2024/06/05	0.1	35.80	24	35.86	35.80	-24	8,927	-0.27%
2024/06/04	0.1	35.58	12	35.57	35.60	-12	8,899	-0.13%
2024/06/03	0.1	35.24	2	35.27	35.31	-2	8,872	-0.02%
2024/05/31	1.3	35.10	3	35.12	35.14	-1.7	8,821	-0.02%
2024/05/30	6.2	34.77	0	0.00	34.80	6.2	8,840	0.07%
2024/05/29	2.2	34.88	0	0.00	34.88	2.2	8,854	0.03%
2024/05/28	0.1	35.13	0	0.00	35.14	0.1	8,738	0.00%
2024/05/27	0.1	35.22	1	35.20	35.20	-1	8,760	-0.01%
2024/05/24	2.1	35.22	2	35.30	35.21	0.1	8,784	0.00%
2024/05/23	0.1	35.41	0	0.00	35.36	0.1	8,808	0.00%
2024/05/22	0.1	35.44	0	0.00	35.40	0.1	8,814	0.00%
2024/05/21	0.1	35.38	0	0.00	35.37	0.1	8,832	0.00%
2024/05/20	1.1	35.38	15	35.40	35.38	-14	8,825	-0.16%
2024/05/17	0.1	35.54	110	35.54	35.51	-110	8,921	-1.23%	大賣/鉅額交易
2024/05/16	0	0.00	103.2	35.68	35.71	-103.2	9,061	-1.14%	大賣/鉅額交易
2024/05/15	10	35.46	78	35.38	35.36	-68	9,208	-0.74%
2024/05/10	10	35.53	0	0.00	35.48	10	9,593	0.10%
2024/05/09	2.1	35.33	5	35.34	35.34	-3	9,603	-0.03%
2024/05/08	1.1	35.53	0	0.00	35.51	1.1	9,612	0.01%
2024/05/07	0	0.00	0.1	35.38	35.51	-0.1	9,583	0.00%
2024/05/06	0	0.00	1	35.20	35.20	-1	9,479	-0.01%
2024/05/03	1.3	34.94	0	0.00	34.94	1.3	9,406	0.01%
2024/05/02	2.1	34.93	0	0.00	34.96	2.1	9,414	0.02%
2024/04/29	0	0.00	5	34.90	34.87	-5	9,352	-0.05%
2024/04/26	46.2	34.60	5	34.62	34.63	41.2	9,333	0.44%
2024/04/25	0.1	34.80	0	0.00	34.76	0.1	9,334	0.00%
2024/04/24	2.1	34.93	0	0.00	34.93	2.1	9,322	0.02%
2024/04/23	12.1	35.00	10	35.00	35.01	2.1	9,388	0.02%
2024/04/22	0.1	34.77	5	34.76	34.79	-5	9,552	-0.05%
2024/04/18	2	34.78	0	0.00	34.76	2	9,434	0.02%
2024/04/17	12.2	34.71	0	0.00	34.72	12.2	9,437	0.13%
2024/04/16	6.9	34.98	5	34.97	34.99	1.9	9,371	0.02%
2024/04/15	9	35.20	0	0.00	35.16	9	9,316	0.10%
2024/04/12	11.1	35.15	1	35.17	35.17	10.1	9,311	0.11%
2024/04/11	13.2	35.23	17	35.24	35.27	-3.8	9,370	-0.04%
2024/04/10	0.1	35.65	0	0.00	35.67	0.1	9,286	0.00%
2024/04/09	5.1	35.55	27	35.47	35.55	-21.9	9,333	-0.23%
2024/04/08	3.8	35.40	10	35.41	35.40	-6.2	9,420	-0.07%
2024/04/03	4.2	35.63	1	35.65	35.61	3.2	9,275	0.03%
2024/04/02	2.1	35.81	0	0.00	35.79	2.1	9,298	0.02%
2024/04/01	1.7	36.05	0	0.00	36.10	1.7	9,348	0.02%
2024/03/29	0	0.00	12	36.10	36.09	-12	9,393	-0.13%
2024/03/28	0.1	35.99	1	36.02	36.00	-1	9,400	-0.01%
2024/03/27	1.8	35.83	0	0.00	35.83	1.8	9,373	0.02%
2024/03/26	0.1	35.73	0	0.00	35.83	0.1	9,416	0.00%
2024/03/25	3	35.88	14	36.02	35.89	-11	9,415	-0.12%
2024/03/22	1.7	35.70	0	0.00	35.89	1.7	9,485	0.02%
2024/03/21	11.1	35.49	0	0.00	35.48	11.1	9,491	0.12%
2024/03/20	11	35.53	8	35.48	35.53	3	9,610	0.03%
2024/03/19	2.1	35.33	5	35.34	35.41	-2.9	9,774	-0.03%
2024/03/18	10.1	35.33	0	0.00	35.31	10.1	9,749	0.10%
2024/03/15	4.6	35.45	0	0.00	35.51	4.6	9,705	0.05%
2024/03/14	2.1	35.66	32	35.66	35.65	-30	9,676	-0.31%
2024/03/13	3.6	35.71	0	0.00	35.72	3.6	9,791	0.04%
2024/03/12	5.2	35.82	1	35.84	35.85	4.2	10,050	0.04%
2024/03/11	0	35.84	25	35.84	35.87	-25	10,158	-0.25%
2024/03/08	1	35.76	8	35.80	35.78	-7	10,179	-0.07%
2024/03/07	2	35.75	45	35.74	35.73	-43	10,283	-0.42%
2024/03/06	1	35.56	0	0.00	35.56	1	10,227	0.01%
2024/03/05	1.1	35.27	0	0.00	35.35	1.1	10,246	0.01%
2024/03/04	8	35.32	0	0.00	35.31	8	10,255	0.08%
2024/03/01	11.1	35.19	5	35.18	35.19	6.1	10,272	0.06%
2024/02/29	3.1	35.25	0.2	35.27	35.21	2.9	10,254	0.03%
2024/02/27	4.2	35.25	0	0.00	35.28	4.2	10,184	0.04%
2024/02/23	1	35.27	0	0.00	35.26	1	10,236	0.01%
2024/02/22	6.2	35.14	10	35.09	35.15	-3.8	10,395	-0.04%
2024/02/21	0.5	35.15	0	0.00	35.20	0.5	10,406	0.00%
2024/02/20	4.1	35.01	0	0.00	35.10	4.1	10,424	0.04%
2024/02/19	4.2	35.07	10	35.07	35.08	-5.8	10,357	-0.06%
2024/02/16	28.1	35.12	1	35.12	35.15	27.1	10,312	0.26%
2024/02/15	18.2	35.27	6	35.25	35.34	12.2	10,114	0.12%
2024/02/05	8.7	35.93	1	35.88	35.95	7.7	9,924	0.08%
2024/02/02	3	36.23	2	36.29	36.24	1	9,872	0.01%
2024/02/01	0	0.00	2	36.28	36.27	-2	9,889	-0.02%
2024/01/31	0	0.00	10	36.09	36.09	-10	9,829	-0.10%
2024/01/30	0	35.73	0	0.00	35.85	0	9,895	0.00%
2024/01/29	3	35.65	0	0.00	35.65	3	10,096	0.03%
2024/01/25	3.5	35.42	20	35.43	35.53	-16.5	10,424	-0.16%
2024/01/24	1.1	35.63	0	0.00	35.65	1.1	10,377	0.01%
2024/01/22	1	35.81	10	35.74	35.84	-9	10,405	-0.09%
2024/01/19	17.2	35.68	0	0.00	35.66	17.2	10,380	0.17%
2024/01/18	5	36.06	0	0.00	36.06	5	10,295	0.05%
2024/01/17	2.7	36.08	5	36.06	36.07	-2.3	10,258	-0.02%
2024/01/16	1	36.36	72	36.48	36.50	-71	10,202	-0.70%
2024/01/11	0	0.00	0.5	35.99	36.00	-0.5	10,391	0.00%
2024/01/10	0	0.00	3	35.90	35.88	-3	10,515	-0.03%
2024/01/09	0	0.00	14	35.57	35.70	-14	10,601	-0.13%
2024/01/08	14.3	35.26	0	0.00	35.23	14.3	10,439	0.14%
2024/01/05	8.2	35.58	0	0.00	35.54	8.2	10,426	0.08%
2024/01/04	0	0.00	20	35.94	35.85	-20	10,397	-0.19%
2024/01/03	4.1	35.95	20	35.97	35.94	-15.9	10,469	-0.15%
2024/01/02	15.1	36.01	0	0.00	36.06	15.1	10,467	0.14%
2023/12/29	32.1	36.29	1.1	36.32	36.31	31	10,461	0.30%
2023/12/28	5	36.32	0	0.00	36.33	5	10,801	0.05%
2023/12/27	2	36.24	0	0.00	36.25	2	10,971	0.02%
2023/12/26	11	36.30	2	36.34	36.30	9	11,101	0.08%
2023/12/25	11.1	36.31	40	36.28	36.29	-28.9	11,230	-0.26%
2023/12/22	12.2	36.45	0	0.00	36.45	12.2	11,234	0.11%
2023/12/21	27	36.82	2	36.85	36.81	25	11,393	0.22%
2023/12/20	3	36.79	2	36.80	36.79	1	11,364	0.01%
2023/12/19	6	36.75	2	36.76	36.75	4	11,717	0.03%
2023/12/18	12	36.88	62	36.92	36.94	-50	11,595	-0.43%
2023/12/15	1	36.83	5	36.89	36.90	-4	11,493	-0.03%
2023/12/14	7	36.56	0	0.00	36.50	7	11,350	0.06%
2023/12/13	2	35.86	80	35.86	35.86	-78	11,380	-0.69%
2023/12/12	0	35.61	2	35.60	35.69	-2	11,444	-0.02%
2023/12/11	0	0.00	1	35.50	35.65	-1	11,409	-0.01%
2023/12/08	6.1	35.62	1	35.60	35.66	5.1	11,421	0.04%
2023/12/07	14	35.91	14	35.89	35.79	0	11,278	0.00%
2023/12/06	2.1	35.60	22	35.59	35.56	-19.9	11,058	-0.18%
2023/12/05	30	35.12	4.1	35.16	35.21	25.9	11,008	0.24%
2023/12/04	1.5	35.03	0	0.00	35.04	1.5	10,930	0.01%
2023/12/01	21.1	34.65	0	0.00	34.69	21.1	10,888	0.19%
2023/11/30	2	34.65	0	0.00	34.63	2	10,899	0.02%
2023/11/29	10	34.38	0	0.00	34.38	10	10,921	0.09%
2023/11/27	1.1	34.05	0	0.00	34.03	1.1	10,787	0.01%
2023/11/24	0.1	34.20	0	0.00	34.18	0.1	10,935	0.00%
2023/11/23	0	0.00	1	34.40	34.36	-1	10,938	-0.01%
2023/11/22	1.1	33.99	0	0.00	33.97	1.1	10,816	0.01%
2023/11/21	1	33.97	15	34.02	34.03	-14	10,762	-0.13%
2023/11/20	7.1	33.89	0	0.00	33.87	7.1	10,667	0.07%
2023/11/17	1	33.98	0	0.00	33.96	1	10,630	0.01%
2023/11/16	23.3	33.92	1	33.98	33.89	22.3	10,683	0.21%
2023/11/15	41	34.33	9	34.34	34.33	32	10,740	0.30%
2023/11/14	11.1	33.70	0	0.00	33.83	11.1	10,757	0.10%
2023/11/13	4.1	33.64	6	33.65	33.63	-1.9	11,166	-0.02%
2023/11/10	30.2	33.63	0	0.00	33.66	30.2	11,437	0.26%
2023/11/09	1.1	34.06	0	0.00	34.08	1.1	11,562	0.01%
2023/11/07	11.1	33.24	0	0.00	33.26	11.1	11,844	0.09%
2023/11/06	21.1	33.34	3	33.37	33.35	18.1	11,772	0.15%
2023/11/03	1.1	33.34	20	33.37	33.35	-19	11,651	-0.16%
2023/11/01	1.1	32.18	0	0.00	32.19	1.1	11,450	0.01%
2023/10/31	3.3	32.21	0	0.00	32.27	3.3	12,106	0.03%
2023/10/30	0	0.00	30	32.26	32.28	-30	12,285	-0.24%
2023/10/27	61	32.43	0	0.00	32.44	61	12,428	0.49%
2023/10/26	22	32.07	20	32.08	32.07	2	12,480	0.02%
2023/10/25	0.2	32.56	0	0.00	32.55	0.2	12,806	0.00%
2023/10/24	0.1	32.27	0	0.00	32.30	0.1	12,868	0.00%
2023/10/23	7.2	31.70	3.8	31.76	31.71	3.4	12,930	0.03%
2023/10/20	11.1	31.93	0	0.00	31.97	11.1	12,978	0.09%
2023/10/19	15.1	32.25	0	0.00	32.20	15.1	12,914	0.12%
2023/10/18	5.3	32.81	1	32.83	32.79	4.3	12,774	0.03%
2023/10/17	11.2	33.03	0	0.00	32.98	11.2	12,745	0.09%
2023/10/16	1.2	33.36	0	0.00	33.39	1.2	12,651	0.01%
2023/10/13	15.2	33.19	0	0.00	33.26	15.2	12,740	0.12%
2023/10/12	10	33.66	0.2	33.66	33.67	9.8	12,746	0.08%
2023/10/11	0	0.00	0.6	33.20	33.21	-0.6	12,734	0.00%
2023/10/06	15.2	32.83	2	32.85	32.81	13.2	12,725	0.10%
2023/10/05	6.3	33.02	0.1	33.02	33.04	6.3	12,804	0.05%
2023/10/04	40.7	32.64	1	32.64	32.62	39.7	12,698	0.31%
2023/10/03	24.6	33.31	0	0.00	33.33	24.6	12,407	0.20%
2023/10/02	28.4	33.61	0	0.00	33.62	28.4	12,371	0.23%
2023/09/28	25.5	33.83	0	0.00	33.86	25.5	12,290	0.21%
2023/09/27	12.1	34.09	0	0.00	34.07	12.1	12,086	0.10%
2023/09/26	16.4	34.06	0	0.00	34.12	16.4	12,065	0.14%
2023/09/25	2.1	34.46	0.3	34.47	34.45	1.8	11,858	0.01%
2023/09/22	19.2	34.26	8	34.35	34.25	11.2	11,995	0.09%
2023/09/21	3.1	34.66	0	0.00	34.71	3.1	11,702	0.03%
2023/09/20	4.3	34.70	0	0.00	34.73	4.3	11,719	0.04%
2023/09/19	1.1	34.83	0.2	34.84	34.84	0.9	11,702	0.01%
2023/09/18	16.2	34.61	6	34.64	34.60	10.2	11,710	0.09%
2023/09/15	21.4	34.91	0	0.00	34.94	21.4	11,671	0.18%
2023/09/14	4	35.03	0	0.00	35.01	4	11,648	0.03%
2023/09/13	3	34.97	0	0.00	34.94	3	11,687	0.03%
2023/09/12	2.2	34.90	0	0.00	34.96	2.2	11,754	0.02%
2023/09/11	24.2	35.02	1	35.03	34.97	23.2	11,879	0.20%
2023/09/08	13.5	35.09	0	0.00	35.16	13.5	11,898	0.11%
2023/09/07	5.2	34.80	0	0.00	34.80	5.2	11,855	0.04%
2023/09/06	18.3	34.77	0	0.00	34.82	18.3	11,859	0.15%
2023/09/05	2.1	35.03	2	35.00	35.02	0.1	11,726	0.00%
2023/09/04	16.2	35.06	0	0.00	35.05	16.2	11,967	0.14%
2023/09/01	18	35.40	1	35.40	35.40	17	11,874	0.14%
2023/08/31	21	35.43	0.2	35.44	35.42	20.9	11,817	0.18%
2023/08/30	1	35.31	0.2	35.31	35.34	0.8	11,891	0.01%
2023/08/29	3	35.09	1.1	35.08	35.09	1.9	11,773	0.02%
2023/08/28	0.1	34.94	0	0.00	34.95	0.1	11,821	0.00%
2023/08/25	1.5	34.85	0.1	34.84	34.78	1.5	11,914	0.01%
2023/08/24	1	34.83	40	34.82	34.83	-39	11,965	-0.33%
2023/08/23	15	34.41	0	0.00	34.43	15	11,969	0.13%
2023/08/22	52.3	34.08	0	0.00	34.10	52.3	12,063	0.43%
2023/08/21	42.5	34.28	0	0.00	34.25	42.5	12,053	0.35%
2023/08/18	13.2	34.37	10	34.37	34.35	3.2	12,009	0.03%
2023/08/17	63.6	34.43	2	34.40	34.41	61.6	12,035	0.51%
2023/08/16	17.7	34.77	0	0.00	34.74	17.7	11,757	0.15%
2023/08/15	29.1	35.08	5	35.05	35.04	24.1	11,648	0.21%
2023/08/14	6.2	35.09	15	35.08	35.08	-8.8	11,575	-0.08%
2023/08/11	30.3	35.14	0	0.00	35.11	30.3	11,687	0.26%
2023/08/10	19.3	35.36	0	0.00	35.35	19.3	11,763	0.16%
2023/08/09	2.3	35.42	15	35.47	35.45	-12.7	11,829	-0.11%
2023/08/08	6.1	35.22	10	35.14	35.30	-3.9	11,796	-0.03%
2023/08/07	7.3	35.26	50	35.26	35.27	-42.7	11,765	-0.36%
2023/08/04	133.1	35.01	2	34.85	35.02	131.1	11,808	1.11%	大買/鉅額交易
2023/08/02	41	35.69	23	35.64	35.66	18	11,506	0.16%
2023/08/01	10.4	35.97	20	35.98	36.02	-9.6	11,376	-0.08%
2023/07/31	15.6	35.75	5	35.73	35.75	10.6	11,532	0.09%
2023/07/28	61.5	35.60	0	0.00	35.65	61.5	11,588	0.53%
2023/07/27	2.2	35.89	0	0.00	35.92	2.2	11,340	0.02%
2023/07/26	113.2	35.91	0	0.00	35.89	113.2	11,757	0.96%	大買/鉅額交易
2023/07/25	88.5	36.03	6	36.05	36.00	82.5	11,882	0.69%
2023/07/24	5.1	36.02	0	0.00	36.02	5.1	11,911	0.04%
2023/07/21	18	35.75	11	35.80	35.81	7	11,878	0.06%
2023/07/20	61	35.95	0	0.00	35.92	61	12,023	0.51%
2023/07/18	14	35.48	0	0.00	35.49	14	12,042	0.12%
2023/07/17	2	35.64	0.4	35.56	35.67	1.7	12,184	0.01%
2023/07/14	4.3	35.63	31.5	35.69	35.61	-27.2	12,311	-0.22%
2023/07/13	7	35.66	16.7	35.69	35.55	-9.7	12,560	-0.08%
2023/07/12	2	35.46	52	35.49	35.40	-50	12,663	-0.39%
2023/07/11	5	35.32	4.7	35.26	35.32	0.3	12,781	0.00%
2023/07/10	90.4	35.07	6	35.06	35.08	84.3	12,970	0.65%
2023/07/07	19.8	35.20	46	35.19	35.20	-26.2	12,944	-0.20%
2023/07/06	36.7	35.56	2	35.58	35.54	34.7	12,839	0.27%
2023/07/05	5	35.87	0	0.00	35.85	5	12,849	0.04%
2023/07/04	3.3	35.83	1.4	35.84	35.86	1.9	12,967	0.01%
2023/07/03	10	35.79	1	35.77	35.81	9	13,130	0.07%
2023/06/30	38	35.50	0	0.00	35.52	38	13,094	0.29%
2023/06/29	1	35.78	2	35.79	35.71	-1	13,133	-0.01%
2023/06/28	0	35.61	0	0.00	35.60	0	13,187	0.00%
2023/06/27	3.1	35.59	4	35.60	35.57	-0.9	13,381	-0.01%
2023/06/26	2.1	35.64	0	0.00	35.68	2.1	13,425	0.02%
2023/06/21	0	0.00	0.3	35.63	35.63	-0.3	13,487	0.00%
2023/06/19	1	35.23	4.1	35.28	35.29	-3.1	13,509	-0.02%
2023/06/16	11	35.09	0	0.00	35.14	11	13,476	0.08%
2023/06/15	1	34.90	0	0.00	34.91	1	13,472	0.01%
2023/06/14	4.1	34.89	0	0.00	34.87	4.1	13,389	0.03%
2023/06/12	0.1	34.94	0	0.00	34.92	0.1	13,521	0.00%
2023/06/09	0.2	34.85	2	34.83	34.90	-1.8	13,576	-0.01%
2023/06/08	50.1	34.69	4	34.70	34.71	46.1	13,702	0.34%
2023/06/07	37	35.15	0	0.00	35.16	37	13,524	0.27%
2023/06/06	9	34.91	4.1	34.93	34.93	4.9	13,537	0.04%
2023/06/05	7.1	34.91	0	0.00	34.90	7.1	13,596	0.05%
2023/06/02	103	35.09	0	0.00	35.08	103	13,548	0.76%	大買/鉅額交易
2023/06/01	1.1	35.00	0	0.00	34.93	1.1	13,605	0.01%
2023/05/31	2.6	34.87	0	0.00	34.93	2.6	13,679	0.02%
2023/05/30	36	34.64	10.3	34.62	34.69	25.7	13,806	0.19%
2023/05/29	3	34.54	11	34.55	34.55	-8	13,884	-0.06%
2023/05/26	15.1	34.47	0	0.00	34.48	15.1	13,840	0.11%
2023/05/25	6.3	34.57	0.1	34.58	34.57	6.2	13,847	0.05%
2023/05/24	5.6	34.73	1	34.72	34.73	4.6	13,903	0.03%
2023/05/23	15.5	34.54	0	0.00	34.54	15.5	13,904	0.11%
2023/05/22	60.2	34.65	0	0.00	34.66	60.2	13,830	0.44%
2023/05/19	54.4	34.75	10	34.77	34.80	44.4	13,973	0.32%
2023/05/18	74.3	34.96	1	34.97	34.98	73.3	13,919	0.53%
2023/05/17	84.2	34.97	0	0.00	35.00	84.2	13,885	0.61%
2023/05/16	30.2	35.23	0	0.00	35.22	30.2	13,706	0.22%
2023/05/15	32.1	35.53	0	0.00	35.50	32.1	13,568	0.24%
2023/05/12	0	0.00	1	35.71	35.72	-1	13,620	-0.01%
2023/05/11	10.1	35.39	0	0.00	35.40	10.1	13,669	0.07%
2023/05/10	10	35.20	0	0.00	35.21	10	13,774	0.07%
2023/05/09	36.3	35.24	0	0.00	35.22	36.3	13,789	0.26%
2023/05/08	3.1	35.57	0	0.00	35.58	3.1	13,561	0.02%
2023/05/05	26.4	35.63	0	0.00	35.61	26.4	13,467	0.20%
2023/05/04	7	35.86	0.3	35.91	35.89	6.7	13,277	0.05%
2023/05/03	8.1	35.84	0	0.00	35.84	8.1	13,177	0.06%
2023/05/02	18.4	35.76	36	35.74	35.73	-17.6	13,158	-0.13%
2023/04/28	20.3	35.81	0	0.00	35.91	20.3	12,750	0.16%
2023/04/27	13.7	36.01	2	35.97	35.97	11.7	12,630	0.09%
2023/04/26	5.2	36.24	0	0.00	36.24	5.2	12,547	0.04%
2023/04/25	3	35.98	10	35.98	36.01	-7	12,470	-0.06%
2023/04/24	9.1	35.63	0	0.00	35.62	9.1	12,271	0.07%
2023/04/21	8.8	35.67	0	0.00	35.70	8.8	12,182	0.07%
2023/04/20	6.9	35.71	0	0.00	35.72	6.9	12,085	0.06%
2023/04/19	12.6	35.70	0	0.00	35.70	12.6	11,877	0.11%
2023/04/18	19.6	35.60	2	35.63	35.59	17.6	11,652	0.15%
2023/04/17	21.3	35.87	0	0.00	35.88	21.3	11,351	0.19%
2023/04/14	14.5	35.96	0	0.00	35.94	14.5	11,144	0.13%
2023/04/13	27.2	36.07	2	36.05	36.07	25.2	10,905	0.23%
2023/04/12	7	36.17	0	0.00	36.18	7	10,696	0.07%
2023/04/11	44	36.10	10	36.11	36.14	34	10,650	0.32%
2023/04/10	23.3	36.19	0	0.00	36.20	23.3	10,622	0.22%
2023/04/07	187.2	36.40	46	36.37	36.34	141.2	10,461	1.35%	大買/鉅額交易
2023/04/06	6	36.17	0	0.00	36.35	6	10,313	0.06%
2023/03/31	1.8	35.30	35	35.31	35.32	-33.2	10,082	-0.33%
2023/03/30	14	35.11	0	0.00	35.12	14	10,019	0.14%
2023/03/29	7.1	34.89	0	0.00	34.97	7.1	9,895	0.07%
2023/03/28	65.3	35.08	0	0.00	35.07	65.3	9,822	0.66%
2023/03/27	17	35.52	0	0.00	35.50	17	9,588	0.18%
2023/03/24	15	35.33	15	35.30	35.35	0	9,482	0.00%
2023/03/23	7.1	35.38	1	35.37	35.38	6.1	9,385	0.06%
2023/03/22	45	35.22	0	0.00	35.22	45	9,285	0.48%
2023/03/21	10.3	35.24	0	0.00	35.32	10.3	9,110	0.11%
2023/03/20	5	35.11	0	0.00	35.27	5	9,085	0.06%
2023/03/17	6	35.09	0	0.00	35.16	6	8,944	0.07%
2023/03/16	13	35.10	0	0.00	35.18	13	8,882	0.15%
2023/03/15	20	34.87	3	34.88	34.87	17	8,712	0.20%
2023/03/14	9	35.00	35	35.00	35.01	-26	8,560	-0.30%
2023/03/13	53	35.00	2	35.13	34.97	51	8,468	0.60%
2023/03/10	2.1	34.93	100	34.93	35.02	-98	8,326	-1.18%
2023/03/09	3.1	34.60	0	0.00	34.58	3.1	8,238	0.04%
2023/03/08	58.1	34.64	0	0.00	34.64	58.1	8,201	0.71%
2023/03/07	7.1	34.60	0	0.00	34.65	7.1	8,173	0.09%
2023/03/06	2.1	34.65	0	0.00	34.68	2.1	8,102	0.03%
2023/03/03	34	34.01	0	0.00	34.04	34	7,940	0.43%
2023/03/02	10.2	34.03	0	0.00	34.04	10.2	7,770	0.13%
2023/03/01	16.1	34.32	0	0.00	34.30	16.1	7,536	0.21%
2023/02/24	0.1	34.42	0	0.00	34.50	0.1	7,374	0.00%
2023/02/23	4.1	34.16	0	0.00	34.15	4.1	7,267	0.06%
2023/02/22	4.6	34.18	1	34.16	34.20	3.6	7,096	0.05%
2023/02/21	13.1	34.48	0	0.00	34.50	13.1	6,922	0.19%
2023/02/20	7.1	34.52	0	0.00	34.53	7.1	6,813	0.10%
2023/02/17	38.3	34.41	0	0.00	34.41	38.3	6,703	0.57%
2023/02/16	21.3	34.85	0	0.00	34.85	21.3	6,391	0.33%
2023/02/15	12	35.22	0	0.00	35.25	12	6,166	0.19%
2023/02/14	34.2	35.08	0	0.00	35.12	34.2	6,088	0.56%
2023/02/13	22.1	34.92	0	0.00	34.95	22.1	6,043	0.37%
2023/02/10	17.1	35.22	0	0.00	35.24	17.1	5,803	0.30%
2023/02/09	53	35.56	0	0.00	35.53	53	5,612	0.94%
2023/02/08	24	35.58	0	0.00	35.59	24	5,487	0.44%
2023/02/07	6.1	35.77	0	0.00	35.78	6.1	5,331	0.11%
2023/02/06	3.2	35.98	2	35.87	35.90	1.2	5,144	0.02%
2023/02/03	5	36.20	0	0.00	36.26	5	4,967	0.10%
2023/02/02	13.1	36.09	0	0.00	36.04	13.1	4,887	0.27%
2023/02/01	25	35.90	3	35.90	35.91	22	4,757	0.46%
2023/01/31	23.3	35.84	3	35.85	35.81	20.3	4,698	0.43%
2023/01/30	29	36.22	1	36.30	36.20	28	4,548	0.62%
2023/01/17	5.2	36.20	1	36.12	36.12	4.2	4,420	0.10%
2023/01/16	8.1	36.49	0	0.00	36.49	8.1	4,292	0.19%
2023/01/13	1	36.56	3.1	36.47	36.56	-2.1	4,152	-0.05%
2023/01/12	0	0.00	0.1	36.11	36.22	-0.1	4,093	0.00%
2023/01/11	1.1	35.71	0	0.00	35.77	1.1	4,045	0.03%
2023/01/10	2.1	35.91	0	0.00	35.92	2.1	3,968	0.05%
2023/01/09	2	35.73	0	0.00	35.75	2	3,917	0.05%
2023/01/06	8	35.26	0	0.00	35.30	8	3,872	0.21%
2023/01/05	28	35.21	0	0.00	35.18	28	3,833	0.73%
2023/01/04	15	35.10	0	0.00	35.15	15	3,753	0.40%
2023/01/03	4.3	34.80	0	0.00	34.81	4.3	3,708	0.12%
2022/12/29	2	34.74	1	34.71	34.73	1	3,585	0.03%
2022/12/28	7.2	34.90	0	0.00	34.83	7.2	3,533	0.20%
2022/12/27	8	35.46	0	0.00	35.44	8	3,411	0.24%
2022/12/26	5.2	35.54	0	0.00	35.60	5.2	3,347	0.16%
2022/12/23	2	35.55	3	35.56	35.58	-1	3,317	-0.03%
2022/12/22	2	35.62	0	0.00	35.65	2	3,277	0.06%
2022/12/21	2	35.38	0	0.00	35.37	2	3,271	0.06%
2022/12/20	10.1	35.89	2	35.64	35.65	8.1	3,168	0.26%
2022/12/19	54	36.52	0	0.00	36.53	54	3,027	1.78%
2022/12/16	14.1	36.79	0	0.00	36.76	14.1	2,980	0.47%
2022/12/15	6	36.75	0.1	36.87	36.82	5.9	2,931	0.20%
2022/12/13	1	36.67	0.1	36.70	36.68	0.9	2,805	0.03%
2022/12/12	18	36.79	1.4	36.68	36.79	16.6	2,757	0.60%
2022/12/09	1	37.25	0	0.00	37.27	1	2,692	0.04%
2022/12/08	0	0.00	0.6	37.06	37.02	-0.6	2,650	-0.02%
2022/12/07	0	0.00	0.1	36.53	36.52	-0.1	2,591	0.00%
2022/12/06	0	0.00	2.1	36.21	36.21	-2.1	2,546	-0.08%
2022/12/05	3	36.22	1.1	36.17	36.28	1.9	2,490	0.08%
2022/12/02	7	35.94	1	35.94	35.98	6	2,451	0.24%
2022/12/01	7.1	35.72	1	35.48	35.49	6.1	2,427	0.25%
2022/11/30	7	35.38	1	35.38	35.39	6	2,360	0.25%
2022/11/29	11.1	35.95	0	0.00	35.73	11.1	2,284	0.49%
2022/11/28	1	36.20	0	0.00	36.23	1	2,199	0.05%
2022/11/25	15.5	36.04	0	0.00	35.95	15.5	2,175	0.71%
2022/11/24	3.1	36.02	1	35.96	35.96	2.1	2,146	0.10%
2022/11/23	5	35.51	0	0.00	35.63	5	2,089	0.24%
2022/11/18	5	34.95	1	34.91	34.96	4	1,985	0.20%
2022/11/17	0.1	35.06	0	0.00	35.06	0.1	1,955	0.00%
2022/11/16	6	34.49	0	0.00	34.43	6	1,922	0.31%
2022/11/15	0	0.00	1	34.03	34.14	-1	1,886	-0.05%
2022/11/14	3	34.12	0	0.00	33.97	3	1,857	0.16%
2022/11/11	0	34.31	1	34.34	34.32	-1	1,791	-0.05%
2022/11/10	3	33.56	0	0.00	33.53	3	1,725	0.17%
2022/11/09	8	33.70	0	0.00	33.68	8	1,663	0.48%
2022/11/08	3.1	33.58	0	0.00	33.59	3.1	1,607	0.19%
2022/11/04	1	34.15	0	0.00	34.17	1	1,506	0.07%
2022/11/03	2	34.30	0	0.00	34.27	2	1,470	0.14%
2022/11/02	0	34.48	0	0.00	34.40	0	1,433	0.00%
2022/11/01	1	34.33	0	0.00	34.33	1	1,415	0.07%
2022/10/31	0	0.00	1	34.15	34.19	-1	1,404	-0.07%
2022/10/28	0	0.00	4	34.25	34.22	-4	1,385	-0.29%
2022/10/27	1	33.94	0	0.00	33.98	1	1,373	0.07%
2022/10/26	0	33.76	0	0.00	33.78	0	1,371	0.00%
2022/10/25	0	33.26	0	0.00	33.23	0	1,358	0.00%
2022/10/21	6	33.22	0	0.00	33.17	6	1,336	0.45%
2022/10/20	8.1	33.62	0	0.00	33.58	8.1	1,321	0.62%
2022/10/19	0.1	34.01	0	0.00	33.96	0.1	1,310	0.01%
2022/10/18	1	34.06	0	0.00	34.14	1	1,292	0.08%
2022/10/13	6.1	34.11	0	0.00	34.08	6.1	1,244	0.49%
2022/10/11	7	34.48	0	0.00	34.26	7	1,221	0.57%
2022/10/07	10	35.00	0	0.00	35.02	10	1,190	0.84%
2022/10/06	2.1	35.03	0	0.00	35.04	2.1	1,175	0.18%
2022/10/05	0	0.00	4	35.36	35.36	-4	1,151	-0.35%
2022/10/04	0	0.00	1	35.35	35.45	-1	1,133	-0.09%
2022/10/03	0	0.00	1	34.70	34.74	-1	1,118	-0.09%
2022/09/30	8	34.45	0	0.00	34.42	8	1,110	0.72%
2022/09/28	10	34.65	0	0.00	34.40	10	1,108	0.90%
2022/09/27	10	35.40	0	0.00	35.35	10	1,064	0.94%
2022/09/23	10	35.97	0	0.00	35.94	10	1,049	0.95%
2022/09/16	1	36.53	0	0.00	36.57	1	1,027	0.10%
2022/08/22	10.1	37.04	0	0.00	37.05	10.1	1,064	0.95%
2022/08/09	2	38.01	0	0.00	38.00	2	1,049	0.19%
2022/08/08	3	37.78	0	0.00	37.85	3	1,049	0.29%
2022/08/03	0.1	38.15	0	0.00	38.19	0.1	1,046	0.01%
2022/07/20	0	0.00	1	36.78	36.85	-1	1,036	-0.10%
2022/07/18	0	0.00	3	37.20	37.21	-3	1,039	-0.29%
2022/07/15	1	36.98	0	0.00	37.00	1	1,038	0.10%
2022/07/11	7	36.23	6	36.24	36.27	1	1,067	0.09%
2022/06/17	0	0.00	1	35.63	35.65	-1	1,081	-0.09%
2022/06/14	3	35.49	0	0.00	35.57	3	1,068	0.28%
2022/05/26	0	0.00	4	37.44	37.44	-4	1,012	-0.40%
2022/05/23	1	36.59	0	0.00	36.55	1	1,000	0.10%
2022/05/18	1.1	36.03	0	0.00	36.00	1.1	1,007	0.10%
2022/05/11	1	36.40	0	0.00	36.45	1	1,051	0.10%
2022/05/09	3	36.09	0	0.00	36.06	3	1,054	0.28%
2022/05/06	1	36.36	0	0.00	36.50	1	1,063	0.09%
2022/05/03	2	36.60	0	0.00	36.59	2	1,055	0.19%
2022/04/27	5	37.68	0	0.00	37.65	5	1,043	0.48%
2022/04/22	4	36.99	0	0.00	36.98	4	1,060	0.38%
2022/04/19	0.1	37.73	0	0.00	37.62	0.1	1,035	0.01%
2022/04/15	1	38.24	0	0.00	38.22	1	1,025	0.10%
2022/03/22	0.1	39.15	0	0.00	39.11	0.1	982	0.01%
2022/03/17	0	0.00	70	39.07	39.03	-70	975	-7.18%
2022/02/25	1	39.25	0	0.00	39.30	1	944	0.11%
2022/02/17	0.1	39.34	0	0.00	39.53	0.1	940	0.01%
2022/02/16	8	39.55	0	0.00	39.46	8	923	0.87%
2022/02/15	4	39.95	0	0.00	39.97	4	909	0.44%
2022/02/07	10	40.90	0	0.00	40.65	10	856	1.17%
2022/01/19	1	41.22	0	0.00	41.17	1	845	0.12%
2022/01/17	8	41.75	0	0.00	41.66	8	832	0.96%
2022/01/10	6	42.18	0	0.00	42.30	6	817	0.73%
2022/01/06	3	42.72	0	0.00	42.45	3	801	0.37%
2022/01/05	2	42.90	0	0.00	42.85	2	797	0.25%
2022/01/04	3	43.16	0	0.00	43.23	3	789	0.38%
2021/12/30	1	43.60	0	0.00	43.62	1	765	0.13%
2021/11/24	1	43.38	0	0.00	43.39	1	737	0.14%
2021/10/22	1	43.49	0	0.00	43.49	1	699	0.14%
2021/10/20	1	43.60	0	0.00	43.58	1	695	0.14%
2021/10/12	1	43.70	6	43.70	43.69	-5	686	-0.73%
2021/10/08	2	43.81	0	0.00	43.80	2	683	0.29%
2021/10/06	1	43.85	0	0.00	43.84	1	683	0.15%
2021/09/29	3	44.00	0	0.00	43.99	3	702	0.43%
2021/09/09	0	0.00	5	44.43	44.43	-5	701	-0.71%
2021/09/08	1	44.30	0	0.00	44.34	1	700	0.14%
2021/09/06	0	0.00	5	44.53	44.39	-5	701	-0.71%
2021/09/02	2	44.70	0	0.00	44.73	2	701	0.28%
2021/09/01	2	44.66	0	0.00	44.69	2	703	0.28%
2021/08/20	1	44.89	5	44.88	44.89	-4	694	-0.58%
2021/08/16	2	44.75	0	0.00	44.75	2	693	0.29%
2021/07/05	0	0.00	2	44.42	44.45	-2	706	-0.28%
2021/07/02	1	44.27	0	0.00	44.34	1	705	0.14%
2021/06/07	6	42.74	0	0.00	42.70	6	700	0.86%
2021/06/04	5	42.53	0	0.00	42.52	5	701	0.71%
2021/03/22	5	42.75	0	0.00	42.84	5	642	0.78%
2021/03/15	1	42.52	0	0.00	42.52	1	637	0.16%
2021/02/26	1	42.88	0	0.00	42.87	1	607	0.16%
2021/02/22	2	44.09	0	0.00	44.06	2	600	0.33%
2021/02/19	1	44.75	0	0.00	44.75	1	603	0.17%
2021/02/03	2	45.62	0	0.00	45.61	2	596	0.34%
2021/01/06	2	46.52	0	0.00	46.61	2	609	0.33%
2020/11/09	0	0.00	2	47.65	47.79	-2	632	-0.32%
2020/11/02	2	46.56	0	0.00	46.47	2	635	0.31%
2020/10/28	5	47.36	0	0.00	47.40	5	640	0.78%
2020/10/06	1	47.31	0	0.00	47.32	1	643	0.16%
2020/10/05	1	47.63	0	0.00	47.69	1	643	0.16%
2020/08/28	1	47.98	0	0.00	48.06	1	650	0.15%
2020/08/25	1	49.36	0	0.00	49.38	1	653	0.15%
2020/08/19	2	49.17	0	0.00	49.32	2	661	0.30%
2020/08/14	1	49.56	0	0.00	49.61	1	662	0.15%
2020/07/09	0	0.00	4	49.45	49.40	-4	657	-0.61%
2020/06/24	1	48.13	0	0.00	48.12	1	616	0.16%
2020/06/18	0	0.00	4	48.31	48.19	-4	607	-0.66%
2020/05/11	4	46.57	0	0.00	46.58	4	561	0.71%
2020/05/06	2	47.48	0	0.00	47.48	2	561	0.36%
2020/04/29	0	0.00	2	48.13	48.31	-2	570	-0.35%
2020/04/16	0	0.00	1	48.76	48.79	-1	512	-0.20%
2020/04/06	1	47.05	0	0.00	47.11	1	474	0.21%
2020/03/27	0	0.00	3	45.30	45.38	-3	455	-0.66%
2020/03/26	3	44.57	0	0.00	44.40	3	455	0.66%
2020/03/25	3	42.49	0	0.00	42.60	3	455	0.66%
2020/03/23	2	39.32	0	0.00	39.00	2	449	0.44%
2020/03/20	0	0.00	1	39.71	39.63	-1	450	-0.22%
2020/03/10	1	50.05	0	0.00	49.93	1	435	0.23%