中信高評級公司債 (00772B)-元大-桃興券商分點個股進出

台股 » 個股 » 中信高評級公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信高評級公司債

(00772B)

可現股當沖

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

立即追蹤
本地時間:14:30

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/11/21	0	0.00	3	35.65	35.65	-3	5,940	-0.05%
2024/11/18	10	35.57	0	0.00	35.55	10	5,954	0.17%
2024/11/12	0	0.00	4	36.42	36.43	-4	6,138	-0.07%
2024/11/11	1	36.12	500	35.99	36.11	-499	6,012	-8.30%	大賣/鉅額交易
2024/11/08	0	0.00	4	35.79	35.81	-4	5,959	-0.07%
2024/11/06	0.1	35.34	564	35.40	35.43	-563.9	6,073	-9.28%	大賣/鉅額交易
2024/11/05	0	0.00	500	35.47	35.48	-500	5,946	-8.41%	大賣/鉅額交易
2024/11/01	1	35.51	1	35.51	35.55	0	6,198	0.00%
2024/10/30	0.1	35.63	0	0.00	35.61	0.1	6,246	0.00%
2024/10/25	0.3	35.80	0	0.00	35.88	0.3	6,325	0.01%
2024/10/24	0	0.00	6	35.58	35.61	-6	6,389	-0.09%
2024/10/23	0.2	35.67	3	35.60	35.58	-2.8	6,515	-0.04%
2024/10/22	42	35.57	0	0.00	35.58	42	6,446	0.65%
2024/10/21	0	0.00	1	36.28	36.21	-1	6,293	-0.02%
2024/10/18	1	36.48	0	0.00	36.49	1	6,286	0.02%
2024/10/17	0.1	36.89	0	0.00	36.87	0.1	6,300	0.00%
2024/10/16	0.1	36.99	0	0.00	36.99	0.1	6,355	0.00%
2024/10/15	0.1	36.73	0	0.00	36.76	0.1	6,371	0.00%
2024/10/14	1.1	36.64	0	0.00	36.58	1.1	6,403	0.02%
2024/10/11	0.1	36.78	5	36.74	36.76	-4.9	6,479	-0.08%
2024/10/09	1	36.95	0	0.00	36.86	1	6,520	0.02%
2024/10/08	0.1	36.95	0	0.00	36.97	0.1	6,515	0.00%
2024/09/26	1	37.22	0	0.00	37.18	1	6,369	0.02%
2024/09/25	1.1	37.42	1	37.43	37.42	0.1	6,491	0.00%
2024/09/24	1	37.47	0	0.00	37.47	1	6,550	0.02%
2024/09/20	0.1	37.57	0	0.00	37.56	0.1	6,540	0.00%
2024/09/19	1	37.58	3	37.59	37.59	-2	6,576	-0.03%
2024/09/18	0	0.00	18	37.75	37.80	-18	6,540	-0.28%
2024/09/16	2.1	37.61	0	0.00	37.62	2.1	6,522	0.03%
2024/09/13	2	37.71	11	37.72	37.72	-9	6,574	-0.14%
2024/09/11	0.1	37.82	10	37.75	37.81	-9.9	6,656	-0.15%
2024/09/10	7	37.58	10	37.61	37.60	-3	6,681	-0.04%
2024/09/09	4	37.25	0	0.00	37.28	4	6,775	0.06%
2024/09/06	0	0.00	16	37.29	37.29	-16	6,827	-0.23%
2024/09/04	0.1	36.85	1	36.87	36.83	-0.9	6,848	-0.01%
2024/08/28	0.1	36.91	0	0.00	36.93	0.1	7,270	0.00%
2024/08/27	3	36.93	0	0.00	36.91	3	7,308	0.04%
2024/08/26	2	36.93	0	0.00	36.97	2	7,394	0.03%
2024/08/23	1	36.87	0	0.00	36.89	1	7,579	0.01%
2024/08/22	0.1	36.96	0	0.00	36.98	0.1	7,684	0.00%
2024/08/19	10	36.76	0	0.00	36.77	10	7,830	0.13%
2024/08/15	0	0.00	2	37.05	37.08	-2	7,806	-0.03%
2024/08/14	0.1	36.76	2	36.78	36.78	-1.9	7,827	-0.02%
2024/08/09	12	36.31	0	0.00	36.33	12	8,079	0.15%
2024/08/08	20	36.60	0	0.00	36.53	20	7,996	0.25%
2024/08/07	2	36.83	0	0.00	36.85	2	7,975	0.03%
2024/08/06	2	36.85	0	0.00	37.01	2	8,014	0.02%
2024/08/05	0.6	37.28	25	37.41	37.26	-24.4	7,919	-0.31%
2024/08/02	6	36.99	20	37.02	36.99	-14	7,786	-0.18%
2024/08/01	0	0.00	6	36.82	36.77	-6	7,856	-0.08%
2024/07/31	0.1	36.58	0	0.00	36.54	0.1	7,876	0.00%
2024/07/26	0.1	36.15	0	0.00	36.11	0.1	7,970	0.00%
2024/07/23	1	36.37	0	0.00	36.40	1	7,920	0.01%
2024/07/19	1	36.48	0	0.00	36.47	1	8,059	0.01%
2024/07/17	0.1	36.53	0	0.00	36.50	0.1	7,990	0.00%
2024/07/16	5	36.31	4	36.29	36.30	1	7,981	0.01%
2024/07/15	10	36.30	5	36.30	36.37	5	8,209	0.06%
2024/07/11	0.1	36.09	0	0.00	36.09	0.1	8,245	0.00%
2024/07/08	1	35.88	0	0.00	35.83	1	8,492	0.01%
2024/07/05	15	35.67	0	0.00	35.70	15	8,593	0.17%
2024/07/04	13	35.79	0	0.00	35.72	13	8,604	0.15%
2024/07/03	197	35.53	0	0.00	35.61	197	8,645	2.28%	大買/鉅額交易
2024/07/02	70	35.38	8	35.35	35.41	62	8,767	0.71%
2024/07/01	81.1	35.39	0	0.00	35.47	81.1	8,768	0.92%
2024/06/27	10	35.81	0	0.00	35.80	10	8,691	0.12%
2024/06/24	6	35.93	0	0.00	35.93	6	8,804	0.07%
2024/06/21	10	35.87	12	35.87	35.89	-2	8,845	-0.02%
2024/06/20	51	36.01	0	0.00	35.97	51	8,897	0.57%
2024/06/18	1	36.04	0	0.00	36.08	1	9,022	0.01%
2024/06/17	2	36.14	10	36.14	36.14	-8	8,967	-0.09%
2024/06/14	1.1	36.14	24	36.16	36.13	-22.9	8,928	-0.26%
2024/06/13	1.1	35.87	5	35.88	35.88	-3.9	8,907	-0.04%
2024/06/12	0	0.00	13	35.62	35.65	-13	8,904	-0.15%
2024/06/11	2	35.47	5	35.48	35.45	-3	8,922	-0.03%
2024/06/06	1	35.89	0	0.00	35.86	1	8,930	0.01%
2024/06/05	3	35.86	0	0.00	35.80	3	8,927	0.03%
2024/06/04	0	35.51	0	0.00	35.60	0	8,899	0.00%
2024/06/03	1	35.29	0	0.00	35.31	1	8,872	0.01%
2024/05/30	4	34.76	0	0.00	34.80	4	8,840	0.05%
2024/05/29	30	34.89	3	34.92	34.88	27	8,854	0.30%
2024/05/28	11	35.12	0	0.00	35.14	11	8,738	0.13%
2024/05/27	2	35.21	1	35.17	35.20	1	8,760	0.01%
2024/05/22	1	35.40	0	0.00	35.40	1	8,814	0.01%
2024/05/21	10	35.36	0	0.00	35.37	10	8,832	0.11%
2024/05/20	1	35.42	0	0.00	35.38	1	8,825	0.01%
2024/05/17	3	35.51	0	0.00	35.51	3	8,921	0.03%
2024/05/16	0	0.00	19	35.70	35.71	-19	9,061	-0.21%
2024/05/15	1.1	35.39	0	0.00	35.36	1.1	9,208	0.01%
2024/05/14	4	35.32	0	0.00	35.32	4	9,427	0.04%
2024/05/13	1	35.36	0	0.00	35.36	1	9,545	0.01%
2024/05/09	2	35.34	0	0.00	35.34	2	9,603	0.02%
2024/05/08	2.1	35.56	10	35.52	35.51	-7.9	9,612	-0.08%
2024/05/07	0	0.00	5	35.35	35.51	-5	9,583	-0.05%
2024/05/06	1	35.14	5	35.13	35.20	-4	9,479	-0.04%
2024/05/03	3	34.92	0	0.00	34.94	3	9,406	0.03%
2024/05/02	5	34.95	0	0.00	34.96	5	9,414	0.05%
2024/04/30	0	0.00	10	35.02	35.04	-10	9,387	-0.11%
2024/04/26	12	34.58	0	0.00	34.63	12	9,333	0.13%
2024/04/25	2.1	34.78	0	0.00	34.76	2.1	9,334	0.02%
2024/04/24	1.2	34.96	0	0.00	34.93	1.2	9,322	0.01%
2024/04/22	1	34.75	0	0.00	34.79	1	9,552	0.01%
2024/04/18	31	34.76	0	0.00	34.76	31	9,434	0.33%
2024/04/17	6.1	34.71	0	0.00	34.72	6.1	9,437	0.06%
2024/04/16	1	34.99	0	0.00	34.99	1	9,371	0.01%
2024/04/15	4	35.16	0	0.00	35.16	4	9,316	0.04%
2024/04/12	17	35.16	3	35.16	35.17	14	9,311	0.15%
2024/04/11	2	35.24	0	0.00	35.27	2	9,370	0.02%
2024/04/10	0.1	35.69	0	0.00	35.67	0.1	9,286	0.00%
2024/04/09	0	0.00	5	35.55	35.55	-5	9,333	-0.05%
2024/04/08	21	35.39	0	0.00	35.40	21	9,420	0.22%
2024/04/03	5.1	35.64	0	0.00	35.61	5.1	9,275	0.05%
2024/04/02	3	35.79	0	0.00	35.79	3	9,298	0.03%
2024/04/01	0	0.00	12	36.04	36.10	-12	9,348	-0.13%
2024/03/29	1	36.10	13	36.11	36.09	-12	9,393	-0.13%
2024/03/28	0	0.00	95	35.97	36.00	-95	9,400	-1.01%
2024/03/27	4.1	35.81	0	0.00	35.83	4.1	9,373	0.04%
2024/03/26	2	35.77	0	0.00	35.83	2	9,416	0.02%
2024/03/25	5	35.89	0	0.00	35.89	5	9,415	0.05%
2024/03/22	1.1	35.78	41	35.87	35.89	-39.9	9,485	-0.42%
2024/03/21	4	35.47	0	0.00	35.48	4	9,491	0.04%
2024/03/20	0	0.00	2	35.49	35.53	-2	9,610	-0.02%
2024/03/18	0.1	35.32	0	0.00	35.31	0.1	9,749	0.00%
2024/03/15	19	35.40	0	0.00	35.51	19	9,705	0.20%
2024/03/14	5	35.66	0	0.00	35.65	5	9,676	0.05%
2024/03/13	2	35.70	21.4	35.71	35.72	-19.4	9,791	-0.20%
2024/03/12	11	35.86	0	0.00	35.85	11	10,050	0.11%
2024/03/11	1	35.84	0	0.00	35.87	1	10,158	0.01%
2024/03/08	4.1	35.76	0.9	35.77	35.78	3.1	10,179	0.03%
2024/03/07	2	35.74	18	35.71	35.73	-16	10,283	-0.16%
2024/03/06	2	35.56	10	35.49	35.56	-8	10,227	-0.08%
2024/03/05	1	35.29	10	35.35	35.35	-9	10,246	-0.09%
2024/03/04	70	35.32	0	0.00	35.31	70	10,255	0.68%
2024/03/01	20	35.22	0	0.00	35.19	20	10,272	0.19%
2024/02/29	1	35.26	0	0.00	35.21	1	10,254	0.01%
2024/02/27	1	35.30	0	0.00	35.28	1	10,184	0.01%
2024/02/26	0	35.61	0	0.00	35.60	0	10,243	0.00%
2024/02/23	0.2	35.27	2	35.24	35.26	-1.8	10,236	-0.02%
2024/02/22	1	35.17	0	0.00	35.15	1	10,395	0.01%
2024/02/21	7	35.17	0	0.00	35.20	7	10,406	0.07%
2024/02/20	22	35.03	0	0.00	35.10	22	10,424	0.21%
2024/02/19	11.8	35.05	0	0.00	35.08	11.8	10,357	0.11%
2024/02/16	15	35.12	0	0.00	35.15	15	10,312	0.15%
2024/02/15	31.5	35.28	0	0.00	35.34	31.5	10,114	0.31%
2024/02/05	11	35.94	14	35.98	35.95	-3	9,924	-0.03%
2024/02/02	17	36.24	31	36.24	36.24	-14	9,872	-0.14%
2024/02/01	1.2	36.23	21	36.25	36.27	-19.8	9,889	-0.20%
2024/01/31	31	36.04	0	0.00	36.09	31	9,829	0.32%
2024/01/30	0	35.74	6	35.82	35.85	-6	9,895	-0.06%
2024/01/29	12	35.66	0	0.00	35.65	12	10,096	0.12%
2024/01/26	0	35.73	0	0.00	35.74	0	10,211	0.00%
2024/01/25	15	35.42	2	35.42	35.53	13	10,424	0.12%
2024/01/24	2	35.60	0	0.00	35.65	2	10,377	0.02%
2024/01/23	2	35.80	0.6	35.85	35.86	1.4	10,414	0.01%
2024/01/22	2	35.77	0	0.00	35.84	2	10,405	0.02%
2024/01/19	14	35.69	4	35.67	35.66	10	10,380	0.10%
2024/01/18	0.6	36.07	0	0.00	36.06	0.6	10,295	0.01%
2024/01/17	12.1	36.06	0	0.00	36.07	12.1	10,258	0.12%
2024/01/16	1	36.35	1	36.37	36.50	0	10,202	0.00%
2024/01/15	0	36.36	20	36.41	36.48	-20	10,127	-0.20%
2024/01/12	0	36.16	21	36.13	36.17	-21	10,242	-0.20%
2024/01/11	0.1	36.00	0	0.00	36.00	0.1	10,391	0.00%
2024/01/10	0	35.90	1	35.88	35.88	-1	10,515	-0.01%
2024/01/09	0	35.66	1	35.65	35.70	-1	10,601	-0.01%
2024/01/08	22.1	35.27	13	35.29	35.23	9.1	10,439	0.09%
2024/01/05	11.1	35.61	0	0.00	35.54	11.1	10,426	0.11%
2024/01/04	4	35.87	11	35.92	35.85	-7	10,397	-0.07%
2024/01/03	15.1	35.90	0	0.00	35.94	15.1	10,469	0.14%
2024/01/02	14	36.01	10	36.04	36.06	4	10,467	0.04%
2023/12/29	3	36.25	0.9	36.31	36.31	2.1	10,461	0.02%
2023/12/28	1	36.42	3.9	36.34	36.33	-2.9	10,801	-0.03%
2023/12/27	1.5	36.28	0	0.00	36.25	1.5	10,971	0.01%
2023/12/26	2.1	36.32	0	0.00	36.30	2.1	11,101	0.02%
2023/12/25	11	36.29	15	36.28	36.29	-4	11,230	-0.04%
2023/12/22	0.3	36.48	0	0.00	36.45	0.3	11,234	0.00%
2023/12/21	0	36.82	20	36.80	36.81	-20	11,393	-0.18%
2023/12/20	6	36.78	2.9	36.79	36.79	3.1	11,364	0.03%
2023/12/19	5.6	36.75	1	36.79	36.75	4.6	11,717	0.04%
2023/12/18	8.1	36.92	0	0.00	36.94	8.1	11,595	0.07%
2023/12/15	21	36.90	3	36.91	36.90	18	11,493	0.16%
2023/12/14	9.5	36.54	15	36.50	36.50	-5.5	11,350	-0.05%
2023/12/13	1	35.84	3.2	35.87	35.86	-2.1	11,380	-0.02%
2023/12/12	0.5	35.64	8	35.60	35.69	-7.5	11,444	-0.07%
2023/12/08	5	35.64	0	0.00	35.66	5	11,421	0.04%
2023/12/07	1.3	35.90	2	35.94	35.79	-0.7	11,278	-0.01%
2023/12/06	2	35.62	17	35.61	35.56	-15	11,058	-0.14%
2023/12/05	0	0.00	2	35.25	35.21	-2	11,008	-0.02%
2023/12/04	3	35.01	38	35.03	35.04	-35	10,930	-0.32%
2023/12/01	11.5	34.62	0	0.00	34.69	11.5	10,888	0.11%
2023/11/30	1.3	34.70	0	0.00	34.63	1.3	10,899	0.01%
2023/11/29	1.2	34.39	2	34.44	34.38	-0.9	10,921	-0.01%
2023/11/28	1	34.33	0	0.00	34.31	1	10,879	0.01%
2023/11/27	3	34.05	0	0.00	34.03	3	10,787	0.03%
2023/11/24	1.1	34.24	0	0.00	34.18	1.1	10,935	0.01%
2023/11/23	0.2	34.37	13	34.37	34.36	-12.8	10,938	-0.12%
2023/11/22	2	33.98	0	0.00	33.97	2	10,816	0.02%
2023/11/21	13	33.97	0	0.00	34.03	13	10,762	0.12%
2023/11/20	9	33.87	0	0.00	33.87	9	10,667	0.08%
2023/11/17	2.3	33.97	0	0.00	33.96	2.3	10,630	0.02%
2023/11/16	11.1	33.95	0	0.00	33.89	11.1	10,683	0.10%
2023/11/15	4	34.32	0	0.00	34.33	4	10,740	0.04%
2023/11/13	6.6	33.63	0.1	33.67	33.63	6.5	11,166	0.06%
2023/11/10	3	33.61	0	0.00	33.66	3	11,437	0.03%
2023/11/09	0.1	34.05	0	0.00	34.08	0.1	11,562	0.00%
2023/11/08	0	0.00	10	33.59	33.62	-10	11,579	-0.09%
2023/11/07	2	33.25	0	0.00	33.26	2	11,844	0.02%
2023/11/03	1	33.35	0	0.00	33.35	1	11,651	0.01%
2023/11/01	0	0.00	5	32.14	32.19	-5	11,450	-0.04%
2023/10/30	4	32.31	0	0.00	32.28	4	12,285	0.03%
2023/10/27	0	0.00	0	32.42	32.44	0	12,428	0.00%
2023/10/26	6	32.08	0	0.00	32.07	6	12,480	0.05%
2023/10/25	5	32.55	1	32.62	32.55	4	12,806	0.03%
2023/10/24	1	32.24	0	0.00	32.30	1	12,868	0.01%
2023/10/23	16.2	31.69	0	0.00	31.71	16.2	12,930	0.13%
2023/10/20	2.6	31.89	0	0.00	31.97	2.6	12,978	0.02%
2023/10/19	41.3	32.26	15	32.18	32.20	26.3	12,914	0.20%
2023/10/18	5.1	32.82	0	0.00	32.79	5.1	12,774	0.04%
2023/10/17	7.8	33.04	0	0.00	32.98	7.8	12,745	0.06%
2023/10/13	4.7	33.19	0	0.00	33.26	4.7	12,740	0.04%
2023/10/12	4	33.66	0	0.00	33.67	4	12,746	0.03%
2023/10/11	2.1	33.27	0	0.00	33.21	2.1	12,734	0.02%
2023/10/06	0.3	32.85	5	32.83	32.81	-4.7	12,725	-0.04%
2023/10/05	6	33.00	0	0.00	33.04	6	12,804	0.05%
2023/10/04	25.6	32.63	165	32.59	32.62	-139.4	12,698	-1.10%	大賣/鉅額交易
2023/10/03	16.6	33.31	1	33.32	33.33	15.6	12,407	0.13%
2023/10/02	17.6	33.62	0	0.00	33.62	17.6	12,371	0.14%
2023/09/28	28.8	33.83	20	33.83	33.86	8.8	12,290	0.07%
2023/09/27	6.2	34.09	0	0.00	34.07	6.2	12,086	0.05%
2023/09/26	32.1	34.05	0	0.00	34.12	32.1	12,065	0.27%
2023/09/25	2.1	34.46	0	0.00	34.45	2.1	11,858	0.02%
2023/09/22	60.1	34.25	0	0.00	34.25	60.1	11,995	0.50%
2023/09/21	3.6	34.66	0	0.00	34.71	3.6	11,702	0.03%
2023/09/20	7	34.70	0	0.00	34.73	7	11,719	0.06%
2023/09/19	0.6	34.80	0	0.00	34.84	0.6	11,702	0.01%
2023/09/18	20.6	34.61	3	34.65	34.60	17.6	11,710	0.15%
2023/09/15	1.4	34.91	0	0.00	34.94	1.4	11,671	0.01%
2023/09/13	2	34.95	0	0.00	34.94	2	11,687	0.02%
2023/09/12	0	0.00	1	34.95	34.96	-1	11,754	-0.01%
2023/09/11	12.8	35.00	0	0.00	34.97	12.8	11,879	0.11%
2023/09/07	1.1	34.80	0	0.00	34.80	1.1	11,855	0.01%
2023/09/06	30.1	34.78	0	0.00	34.82	30.1	11,859	0.25%
2023/09/05	5	35.01	0	35.02	35.02	5	11,726	0.04%
2023/09/04	13.1	35.05	0	0.00	35.05	13.1	11,967	0.11%
2023/09/01	6	35.40	15	35.41	35.40	-9	11,874	-0.08%
2023/08/31	4	35.38	2	35.36	35.42	2	11,817	0.02%
2023/08/30	6.1	35.32	14	35.31	35.34	-7.9	11,891	-0.07%
2023/08/29	2.2	35.07	0	0.00	35.09	2.2	11,773	0.02%
2023/08/28	1	34.91	1	34.86	34.95	0	11,821	0.00%
2023/08/25	4.3	34.79	0	0.00	34.78	4.3	11,914	0.04%
2023/08/24	15	34.88	12	34.90	34.83	3	11,965	0.03%
2023/08/23	6	34.44	0	0.00	34.43	6	11,969	0.05%
2023/08/22	5.1	34.07	0	0.00	34.10	5.1	12,063	0.04%
2023/08/21	32	34.26	0.1	34.34	34.25	32	12,053	0.27%
2023/08/18	6.1	34.36	0	0.00	34.35	6.1	12,009	0.05%
2023/08/17	69.1	34.46	0	0.00	34.41	69.1	12,035	0.57%
2023/08/16	8.7	34.77	11	34.73	34.74	-2.3	11,757	-0.02%
2023/08/15	15.1	35.04	0	0.00	35.04	15.1	11,648	0.13%
2023/08/14	0	35.09	0	0.00	35.08	0	11,575	0.00%
2023/08/11	19	35.15	0	0.00	35.11	19	11,687	0.16%
2023/08/10	3	35.37	0	0.00	35.35	3	11,763	0.03%
2023/08/09	0.4	35.40	1	35.45	35.45	-0.6	11,829	-0.01%
2023/08/07	2.1	35.25	20	35.24	35.27	-17.9	11,765	-0.15%
2023/08/04	46.4	34.90	0	0.00	35.02	46.4	11,808	0.39%
2023/08/02	10.7	35.66	18	35.74	35.66	-7.3	11,506	-0.06%
2023/08/01	1.1	36.02	0	0.00	36.02	1.1	11,376	0.01%
2023/07/28	37.2	35.58	0	0.00	35.65	37.2	11,588	0.32%
2023/07/26	9.6	35.92	12	35.92	35.89	-2.4	11,757	-0.02%
2023/07/25	5	36.00	6	36.04	36.00	-1	11,882	-0.01%
2023/07/24	4	36.02	7.5	36.03	36.02	-3.5	11,911	-0.03%
2023/07/21	1.6	35.74	0	0.00	35.81	1.6	11,878	0.01%
2023/07/20	2	35.94	10	35.93	35.92	-8	12,023	-0.07%
2023/07/19	0	0.00	10	35.75	35.74	-10	12,009	-0.08%
2023/07/18	10.1	35.49	0	0.00	35.49	10.1	12,042	0.08%
2023/07/17	1.1	35.56	0	0.00	35.67	1.1	12,184	0.01%
2023/07/14	1.1	35.68	0	0.00	35.61	1.1	12,311	0.01%
2023/07/13	0	0.00	10	35.67	35.55	-10	12,560	-0.08%
2023/07/12	3.1	35.44	0	0.00	35.40	3.1	12,663	0.02%
2023/07/11	1	35.33	0	0.00	35.32	1	12,781	0.01%
2023/07/10	21.2	35.08	0	0.00	35.08	21.2	12,970	0.16%
2023/07/07	7.6	35.20	0	0.00	35.20	7.6	12,944	0.06%
2023/07/06	21.6	35.55	0	0.00	35.54	21.6	12,839	0.17%
2023/07/05	1	35.85	0	0.00	35.85	1	12,849	0.01%
2023/07/04	0.1	35.85	1.1	35.86	35.86	-1	12,967	-0.01%
2023/07/03	5	35.81	0	0.00	35.81	5	13,130	0.04%
2023/06/30	11	35.51	0	0.00	35.52	11	13,094	0.08%
2023/06/29	0.1	35.73	37	35.80	35.71	-36.9	13,133	-0.28%
2023/06/28	2	35.55	0.1	35.62	35.60	1.9	13,187	0.01%
2023/06/27	11	35.60	0	0.00	35.57	11	13,381	0.08%
2023/06/26	4.2	35.68	0	0.00	35.68	4.2	13,425	0.03%
2023/06/21	0	0.00	37	35.59	35.63	-37	13,487	-0.27%
2023/06/20	2	35.21	0	0.00	35.26	2	13,425	0.01%
2023/06/19	0	0.00	1	35.23	35.29	-1	13,509	-0.01%
2023/06/16	2.1	35.05	0	0.00	35.14	2.1	13,476	0.02%
2023/06/15	14	34.94	0	0.00	34.91	14	13,472	0.10%
2023/06/14	10.2	34.89	6	34.89	34.87	4.2	13,389	0.03%
2023/06/13	10.2	35.00	5	35.01	35.01	5.2	13,437	0.04%
2023/06/12	5	34.91	4	34.93	34.92	1	13,521	0.01%
2023/06/09	3	34.90	0	0.00	34.90	3	13,576	0.02%
2023/06/08	34.1	34.70	0	0.00	34.71	34.1	13,702	0.25%
2023/06/07	1	35.17	1	35.15	35.16	0	13,524	0.00%
2023/06/06	1	34.90	0	0.00	34.93	1	13,537	0.01%
2023/06/05	2	34.91	1	34.90	34.90	1	13,596	0.01%
2023/06/02	2	35.08	0	0.00	35.08	2	13,548	0.01%
2023/06/01	6	35.02	0	0.00	34.93	6	13,605	0.04%
2023/05/30	2	34.62	0	0.00	34.69	2	13,806	0.01%
2023/05/29	3	34.53	0	0.00	34.55	3	13,884	0.02%
2023/05/26	12.1	34.45	0	0.00	34.48	12.1	13,840	0.09%
2023/05/25	1.2	34.56	0	0.00	34.57	1.2	13,847	0.01%
2023/05/24	7.4	34.73	0	0.00	34.73	7.4	13,903	0.05%
2023/05/23	5.1	34.47	0	0.00	34.54	5.1	13,904	0.04%
2023/05/22	7.4	34.64	0	0.00	34.66	7.4	13,830	0.05%
2023/05/19	27.1	34.77	0	0.00	34.80	27.1	13,973	0.19%
2023/05/18	3.1	34.94	0	0.00	34.98	3.1	13,919	0.02%
2023/05/17	20.6	34.97	1	34.96	35.00	19.6	13,885	0.14%
2023/05/16	11.7	35.21	0	0.00	35.22	11.7	13,706	0.09%
2023/05/15	2	35.53	0	0.00	35.50	2	13,568	0.01%
2023/05/12	1.1	35.69	10	35.72	35.72	-8.9	13,620	-0.07%
2023/05/11	5.3	35.39	0	0.00	35.40	5.3	13,669	0.04%
2023/05/10	3	35.20	0	0.00	35.21	3	13,774	0.02%
2023/05/09	19.6	35.22	0	0.00	35.22	19.6	13,789	0.14%
2023/05/08	2.4	35.58	0	0.00	35.58	2.4	13,561	0.02%
2023/05/05	3	35.62	0	0.00	35.61	3	13,467	0.02%
2023/05/04	19.1	35.86	0	0.00	35.89	19.1	13,277	0.14%
2023/05/03	4	35.83	25	35.84	35.84	-21	13,177	-0.16%
2023/05/02	15.7	35.75	2	35.72	35.73	13.7	13,158	0.10%
2023/04/28	1	35.83	0	0.00	35.91	1	12,750	0.01%
2023/04/27	19.2	35.98	10	36.07	35.97	9.2	12,630	0.07%
2023/04/26	21	36.21	4	36.23	36.24	17	12,547	0.14%
2023/04/25	10	35.93	0	0.00	36.01	10	12,470	0.08%
2023/04/24	19.2	35.63	0.3	35.62	35.62	18.9	12,271	0.15%
2023/04/21	11.1	35.67	0	0.00	35.70	11.1	12,182	0.09%
2023/04/20	9	35.70	0	0.00	35.72	9	12,085	0.07%
2023/04/19	4	35.67	0	0.00	35.70	4	11,877	0.03%
2023/04/18	8.6	35.61	2	35.60	35.59	6.6	11,652	0.06%
2023/04/17	18	35.87	1	35.86	35.88	17	11,351	0.15%
2023/04/14	16	35.95	1	35.96	35.94	15	11,144	0.13%
2023/04/13	13	36.06	0	0.00	36.07	13	10,905	0.12%
2023/04/12	1.3	36.17	0	0.00	36.18	1.3	10,696	0.01%
2023/04/11	1.2	36.07	0	0.00	36.14	1.2	10,650	0.01%
2023/04/10	11.2	36.22	5.9	36.19	36.20	5.3	10,622	0.05%
2023/04/07	7	36.36	3	36.38	36.34	4	10,461	0.04%
2023/04/06	5	36.30	3	36.34	36.35	2	10,313	0.02%
2023/03/31	3	35.27	0	0.00	35.32	3	10,082	0.03%
2023/03/30	2	35.13	0	0.00	35.12	2	10,019	0.02%
2023/03/29	1	34.90	0	0.00	34.97	1	9,895	0.01%
2023/03/28	7.2	35.08	0	0.00	35.07	7.2	9,822	0.07%
2023/03/27	2	35.56	0	0.00	35.50	2	9,588	0.02%
2023/03/24	498	35.31	0	0.00	35.35	498	9,482	5.25%	大買/鉅額交易
2023/03/23	3	35.38	0	0.00	35.38	3	9,385	0.03%
2023/03/22	24	35.23	0	0.00	35.22	24	9,285	0.26%
2023/03/21	98.5	35.32	0	0.00	35.32	98.5	9,110	1.08%
2023/03/20	2,314	35.25	0	0.00	35.27	2,314	9,085	25.47%	大買/鉅額交易
2023/03/16	0.1	35.14	0	0.00	35.18	0.1	8,882	0.00%
2023/03/15	3.3	34.86	0	0.00	34.87	3.3	8,712	0.04%
2023/03/14	3.1	35.03	1	35.04	35.01	2.1	8,560	0.02%
2023/03/13	3.5	35.02	4.3	35.04	34.97	-0.8	8,468	-0.01%
2023/03/10	1.4	34.85	6	34.94	35.02	-4.6	8,326	-0.06%
2023/03/09	2.3	34.60	0	0.00	34.58	2.3	8,238	0.03%
2023/03/08	0.3	34.60	12	34.64	34.64	-11.7	8,201	-0.14%
2023/03/07	4.6	34.61	0	0.00	34.65	4.6	8,173	0.06%
2023/03/06	2.5	34.64	1	34.69	34.68	1.5	8,102	0.02%
2023/03/03	13.6	33.93	0	0.00	34.04	13.6	7,940	0.17%
2023/03/02	11.3	34.03	0	0.00	34.04	11.3	7,770	0.14%
2023/03/01	5.2	34.33	0	0.00	34.30	5.2	7,536	0.07%
2023/02/24	1	34.40	7	34.41	34.50	-6	7,374	-0.08%
2023/02/23	11.1	34.14	5	34.30	34.15	6.1	7,267	0.08%
2023/02/22	9.5	34.19	0	0.00	34.20	9.5	7,096	0.13%
2023/02/21	22.2	34.49	0	0.00	34.50	22.2	6,922	0.32%
2023/02/20	10.2	34.52	0	0.00	34.53	10.2	6,813	0.15%
2023/02/17	42.5	34.41	0	0.00	34.41	42.5	6,703	0.63%
2023/02/16	29	34.83	0	0.00	34.85	29	6,391	0.45%
2023/02/14	1.1	35.11	0	0.00	35.12	1.1	6,088	0.02%
2023/02/13	57.1	34.92	0.1	34.94	34.95	57	6,043	0.94%
2023/02/10	26.1	35.23	0	0.00	35.24	26.1	5,803	0.45%
2023/02/09	17.1	35.53	0	0.00	35.53	17.1	5,612	0.30%
2023/02/08	16.3	35.57	1	35.57	35.59	15.3	5,487	0.28%
2023/02/07	5.1	35.74	0	0.00	35.78	5.1	5,331	0.10%
2023/02/06	6	35.95	0	0.00	35.90	6	5,144	0.12%
2023/02/02	5	36.08	0	0.00	36.04	5	4,887	0.10%
2023/01/31	9.1	35.79	0	0.00	35.81	9.1	4,698	0.19%
2023/01/30	6	36.23	0	0.00	36.20	6	4,548	0.13%
2023/01/17	3.3	36.12	0	0.00	36.12	3.3	4,420	0.08%
2023/01/16	2.1	36.49	0	0.00	36.49	2.1	4,292	0.05%
2023/01/13	10	36.51	11	36.51	36.56	-1	4,152	-0.02%
2023/01/11	1.1	35.77	0	0.00	35.77	1.1	4,045	0.03%
2023/01/10	5	35.89	0	0.00	35.92	5	3,968	0.13%
2023/01/09	0	0.00	10	35.75	35.75	-10	3,917	-0.26%
2023/01/06	9	35.27	0	0.00	35.30	9	3,872	0.23%
2023/01/05	1	35.20	0	0.00	35.18	1	3,833	0.03%
2023/01/04	0.1	35.17	0	0.00	35.15	0.1	3,753	0.00%
2023/01/03	2.1	34.82	0	0.00	34.81	2.1	3,708	0.06%
2022/12/29	2	34.73	0	0.00	34.73	2	3,585	0.06%
2022/12/28	31.2	34.85	0	0.00	34.83	31.2	3,533	0.88%
2022/12/27	6	35.45	0	0.00	35.44	6	3,411	0.18%
2022/12/23	0.1	35.58	0	0.00	35.58	0.1	3,317	0.00%
2022/12/21	0.2	35.39	0	0.00	35.37	0.2	3,271	0.01%
2022/12/19	3	36.50	0	0.00	36.53	3	3,027	0.10%
2022/12/15	2	36.71	1	36.76	36.82	1	2,931	0.03%
2022/12/14	3	36.92	0	0.00	36.92	3	2,871	0.10%
2022/12/13	4	36.67	0	0.00	36.68	4	2,805	0.14%
2022/12/12	0	0.00	8	36.70	36.79	-8	2,757	-0.29%
2022/12/08	0.9	37.05	25.1	36.97	37.02	-24.3	2,650	-0.91%
2022/12/02	5	35.97	0	0.00	35.98	5	2,451	0.20%
2022/12/01	15.1	35.55	0	0.00	35.49	15.1	2,427	0.62%
2022/11/30	10	35.36	0	0.00	35.39	10	2,360	0.42%
2022/11/29	1	35.84	0	0.00	35.73	1	2,284	0.04%
2022/11/24	2	36.07	0	0.00	35.96	2	2,146	0.09%
2022/11/21	0	0.00	12	34.97	35.12	-12	2,006	-0.60%
2022/11/15	0.4	34.12	0	0.00	34.14	0.4	1,886	0.02%
2022/11/14	2	34.06	0	0.00	33.97	2	1,857	0.11%
2022/11/10	2	33.60	0	0.00	33.53	2	1,725	0.12%
2022/11/08	2.1	33.60	0	0.00	33.59	2.1	1,607	0.13%
2022/11/07	13.1	33.95	0	0.00	33.95	13.1	1,555	0.84%
2022/11/04	0.1	34.17	0	0.00	34.17	0.1	1,506	0.00%
2022/11/03	0	0.00	11	34.27	34.27	-11	1,470	-0.75%
2022/11/02	0	0.00	21	34.47	34.40	-21	1,433	-1.46%
2022/11/01	1	34.32	13	34.21	34.33	-12	1,415	-0.85%
2022/10/31	0	0.00	1	34.19	34.19	-1	1,404	-0.07%
2022/10/28	1	34.27	0	0.00	34.22	1	1,385	0.07%
2022/10/26	2	33.75	0	0.00	33.78	2	1,371	0.15%
2022/10/25	2	33.27	0	0.00	33.23	2	1,358	0.15%
2022/10/21	4	33.25	0	0.00	33.17	4	1,336	0.30%
2022/10/20	19.1	33.56	0	0.00	33.58	19.1	1,321	1.44%
2022/10/19	0.1	34.05	0	0.00	33.96	0.1	1,310	0.00%
2022/10/17	0.1	34.00	0	0.00	33.99	0.1	1,280	0.01%
2022/10/13	2.1	34.11	0	0.00	34.08	2.1	1,244	0.17%
2022/10/12	2.1	34.20	0	0.00	34.26	2.1	1,232	0.17%
2022/10/11	2	34.36	0	0.00	34.26	2	1,221	0.16%
2022/10/07	1	35.00	0	0.00	35.02	1	1,190	0.08%
2022/10/04	0	0.00	64	35.34	35.45	-64	1,133	-5.65%
2022/10/03	0	0.00	96	34.73	34.74	-96	1,118	-8.58%
2022/09/28	163	34.45	0	0.00	34.40	163	1,108	14.70%	大買/鉅額交易
2022/09/27	4.1	35.39	0	0.00	35.35	4.1	1,064	0.38%
2022/09/26	0.1	35.85	0	0.00	35.83	0.1	1,047	0.00%
2022/09/23	2	35.95	4	35.97	35.94	-2	1,049	-0.19%
2022/09/22	2	36.45	0	0.00	36.48	2	1,037	0.19%
2022/09/21	6	36.09	0	0.00	36.15	6	1,033	0.58%
2022/09/20	0	0.00	8	36.38	36.38	-8	1,026	-0.78%
2022/09/19	15	36.26	0	0.00	36.24	15	1,031	1.45%
2022/09/16	38	36.54	0	0.00	36.57	38	1,027	3.70%
2022/09/14	0.1	36.22	0	0.00	36.25	0.1	1,053	0.01%
2022/09/12	0.1	36.25	0	0.00	36.19	0.1	1,057	0.01%
2022/09/06	10	36.35	0	0.00	36.31	10	1,036	0.96%
2022/09/01	2	36.35	0	0.00	36.40	2	1,083	0.18%
2022/08/29	1	36.90	0	0.00	36.90	1	1,066	0.09%
2022/08/23	1	36.75	0	0.00	36.78	1	1,071	0.09%
2022/08/22	2	37.00	0	0.00	37.05	2	1,064	0.19%
2022/08/19	0	37.42	0	0.00	37.41	0	1,060	0.00%
2022/08/18	0	37.47	0	0.00	37.47	0	1,066	0.00%
2022/08/12	0	37.71	0	0.00	37.63	0	1,056	0.00%
2022/08/10	1	37.84	0	0.00	37.83	1	1,049	0.10%
2022/08/03	0	0.00	30	38.12	38.19	-30	1,046	-2.87%
2022/08/02	30	38.80	0	0.00	38.80	30	1,041	2.88%
2022/08/01	2	38.23	0	0.00	38.25	2	1,032	0.19%
2022/07/28	16	37.80	0	0.00	37.77	16	1,039	1.54%
2022/07/01	0	0.00	100	35.94	36.13	-100	1,095	-9.12%
2022/06/15	25	35.15	0	0.00	35.13	25	1,076	2.32%
2022/06/14	7	35.47	0	0.00	35.57	7	1,068	0.65%
2022/06/13	19	36.32	0	0.00	36.35	19	1,029	1.85%
2022/06/10	10	36.65	0	0.00	36.61	10	1,015	0.98%
2022/06/07	40	36.71	0	0.00	36.78	40	1,023	3.91%
2022/05/09	20	36.17	0	0.00	36.06	20	1,054	1.90%
2022/04/19	1	37.50	0	0.00	37.62	1	1,035	0.10%
2022/04/15	0	0.00	10	38.08	38.22	-10	1,025	-0.98%
2022/04/07	12	39.20	0	0.00	39.21	12	1,036	1.16%
2022/03/08	1	39.68	0	0.00	39.53	1	957	0.10%
2022/03/07	0	0.00	22	40.09	40.08	-22	951	-2.31%
2022/02/24	2	39.11	0	0.00	39.41	2	945	0.21%
2022/02/23	1	39.43	0	0.00	39.43	1	936	0.11%
2022/02/21	1	39.53	0	0.00	39.51	1	932	0.11%
2022/02/18	1	39.39	0	0.00	39.40	1	939	0.11%
2022/02/16	7	39.58	0	0.00	39.46	7	923	0.76%
2022/02/15	2	39.97	0	0.00	39.97	2	909	0.22%
2022/02/14	9	40.20	0	0.00	40.15	9	901	1.00%
2022/02/09	1	40.45	0	0.00	40.52	1	871	0.11%
2022/01/21	1	41.45	0	0.00	41.60	1	849	0.12%
2022/01/17	7	41.93	7	41.66	41.66	0	832	0.00%
2022/01/13	1	42.37	0	0.00	42.36	1	816	0.12%
2022/01/11	0	0.00	10	42.32	42.33	-10	820	-1.22%
2022/01/06	20	42.70	0	0.00	42.45	20	801	2.49%
2022/01/05	8	42.91	0	0.00	42.85	8	797	1.00%
2021/12/10	12	43.93	0	0.00	43.89	12	754	1.59%
2021/11/22	1	44.01	0	0.00	44.01	1	727	0.14%
2021/04/29	0	0.00	1	42.98	42.97	-1	680	-0.15%
2021/04/22	1	43.42	1	43.42	43.42	0	668	0.00%
2021/03/22	1	42.75	0	0.00	42.84	1	642	0.16%
2020/11/12	0	0.00	5	46.95	46.97	-5	625	-0.80%
2020/10/21	0	0.00	3	47.11	47.02	-3	632	-0.47%
2020/10/20	0	0.00	2	47.63	47.65	-2	640	-0.31%
2020/09/07	2	48.55	0	0.00	48.53	2	641	0.31%
2020/08/28	1	47.98	0	0.00	48.06	1	650	0.15%
2020/08/27	1	48.91	0	0.00	48.91	1	653	0.15%
2020/08/25	2	49.37	0	0.00	49.38	2	653	0.31%
2020/08/12	4	50.40	0	0.00	50.35	4	660	0.61%