中信高評級公司債 (00772B)-永豐金-桃盛券商分點個股進出

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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	1	35.66	35.65	-1	5,940	-0.02%
2024/11/18	0.5	35.53	0	0.00	35.55	0.5	5,954	0.01%
2024/11/15	2	35.71	0	0.00	35.70	2	6,072	0.03%
2024/11/13	5	35.94	0	0.00	35.94	5	6,159	0.08%
2024/11/11	1	35.96	0	0.00	36.11	1	6,012	0.02%
2024/11/08	0	35.80	3.2	35.80	35.81	-3.2	5,959	-0.05%
2024/11/07	0	0.00	0.4	35.58	35.50	-0.4	6,027	-0.01%
2024/11/04	5.4	35.19	0	0.00	35.21	5.4	6,098	0.09%
2024/11/01	2	35.52	0	0.00	35.55	2	6,198	0.03%
2024/10/30	1	35.61	0	0.00	35.61	1	6,246	0.02%
2024/10/29	1	35.52	1.3	35.53	35.53	-0.3	6,301	0.00%
2024/10/28	5.6	35.48	0	0.00	35.48	5.6	6,338	0.09%
2024/10/25	3	35.79	0	0.00	35.88	3	6,325	0.05%
2024/10/24	0.1	35.58	0	0.00	35.61	0.1	6,389	0.00%
2024/10/23	7.2	35.61	0	0.00	35.58	7.2	6,515	0.11%
2024/10/22	15.1	35.60	20	35.75	35.58	-4.9	6,446	-0.08%
2024/10/21	6.1	36.24	12	36.27	36.21	-5.9	6,293	-0.09%
2024/10/18	5.5	36.48	0	0.00	36.49	5.5	6,286	0.09%
2024/10/17	1	36.87	0	0.00	36.87	1	6,300	0.02%
2024/10/16	0	0.00	4	36.98	36.99	-4	6,355	-0.06%
2024/10/15	3	36.72	1.3	36.74	36.76	1.7	6,371	0.03%
2024/10/14	6.1	36.59	0	0.00	36.58	6.1	6,403	0.10%
2024/10/11	5	36.75	0	0.00	36.76	5	6,479	0.08%
2024/10/09	9	36.90	0	0.00	36.86	9	6,520	0.14%
2024/10/08	6.1	36.95	1	36.94	36.97	5.1	6,515	0.08%
2024/10/07	1.1	37.15	0.1	37.20	37.13	1	6,548	0.02%
2024/10/04	0	0.00	1.2	37.21	37.20	-1.2	6,536	-0.02%
2024/10/01	0	37.24	2	37.22	37.21	-2	6,369	-0.03%
2024/09/27	6.2	37.01	0	0.00	37.03	6.2	6,339	0.10%
2024/09/26	3.1	37.20	0	0.00	37.18	3.1	6,369	0.05%
2024/09/25	0.1	37.44	0	0.00	37.42	0.1	6,491	0.00%
2024/09/20	2	37.55	1.3	37.55	37.56	0.7	6,540	0.01%
2024/09/19	1	37.65	8.8	37.61	37.59	-7.8	6,576	-0.12%
2024/09/16	1	37.62	20	37.61	37.62	-19	6,522	-0.29%
2024/09/13	0	37.74	0	0.00	37.72	0	6,574	0.00%
2024/09/12	6	37.61	0.1	37.68	37.73	5.9	6,615	0.09%
2024/09/11	5	37.84	1.2	37.81	37.81	3.8	6,656	0.06%
2024/09/10	76	37.58	16	37.51	37.60	60	6,681	0.90%
2024/09/09	5	37.27	1	37.28	37.28	4	6,775	0.06%
2024/09/06	3.2	37.27	8.6	37.30	37.29	-5.4	6,827	-0.08%
2024/09/05	0	0.00	5.7	37.09	37.12	-5.7	6,821	-0.08%
2024/09/04	0	0.00	8	36.87	36.83	-8	6,848	-0.12%
2024/09/03	0	0.00	157.6	36.67	36.67	-157.6	6,817	-2.31%	大賣/鉅額交易
2024/09/02	2	36.69	0	0.00	36.61	2	6,926	0.03%
2024/08/29	3.5	36.83	1	36.78	36.78	2.5	7,140	0.04%
2024/08/28	1	36.90	0	0.00	36.93	1	7,270	0.01%
2024/08/27	1	36.90	0	0.00	36.91	1	7,308	0.01%
2024/08/23	0	0.00	0	36.98	36.89	0	7,579	0.00%
2024/08/22	0	0.00	5	36.92	36.98	-5	7,684	-0.07%
2024/08/21	0	0.00	1	36.90	36.90	-1	7,706	-0.01%
2024/08/20	5	36.75	0	0.00	36.72	5	7,758	0.06%
2024/08/19	0	36.86	0	0.00	36.77	0	7,830	0.00%
2024/08/16	0	0.00	2	36.96	36.94	-2	7,784	-0.03%
2024/08/15	1.1	37.05	7	37.07	37.08	-5.9	7,806	-0.08%
2024/08/14	0	36.78	0	0.00	36.78	0	7,827	0.00%
2024/08/13	0.5	36.63	0	0.00	36.58	0.5	7,865	0.01%
2024/08/12	0	0.00	0	36.52	36.56	0	7,969	0.00%
2024/08/09	1.2	36.30	0.1	36.32	36.33	1.1	8,079	0.01%
2024/08/07	0	0.00	0.1	36.84	36.85	-0.1	7,975	0.00%
2024/08/06	1	37.00	16	36.95	37.01	-15	8,014	-0.19%
2024/08/05	0	37.35	38	37.37	37.26	-38	7,919	-0.48%
2024/08/02	2	36.98	2	37.03	36.99	0	7,786	0.00%
2024/08/01	0	0.00	1.4	36.77	36.77	-1.4	7,856	-0.02%
2024/07/30	20	36.50	0	0.00	36.45	20	7,909	0.25%
2024/07/29	30	36.43	0	0.00	36.43	30	7,982	0.38%
2024/07/26	11	36.23	0	0.00	36.11	11	7,970	0.14%
2024/07/23	10	36.39	0	0.00	36.40	10	7,920	0.13%
2024/07/22	1	36.43	42	36.42	36.53	-41	8,048	-0.51%
2024/07/19	0	36.47	27	36.48	36.47	-27	8,059	-0.34%
2024/07/15	1	36.37	0	0.00	36.37	1	8,209	0.01%
2024/07/12	1	36.28	1	36.32	36.34	0	8,197	0.00%
2024/07/11	2	36.08	0	0.00	36.09	2	8,245	0.02%
2024/07/08	2	35.85	15	35.88	35.83	-13	8,492	-0.15%
2024/07/05	2	35.66	0	0.00	35.70	2	8,593	0.02%
2024/07/02	1	35.40	0	0.00	35.41	1	8,767	0.01%
2024/07/01	9	35.35	0	0.00	35.47	9	8,768	0.10%
2024/06/28	6	35.81	0	0.00	35.81	6	8,704	0.07%
2024/06/27	13	35.79	0	0.00	35.80	13	8,691	0.15%
2024/06/25	0	0.00	0.3	36.11	36.13	-0.3	8,872	0.00%
2024/06/21	1	35.87	0	0.00	35.89	1	8,845	0.01%
2024/06/20	10	36.00	0	0.00	35.97	10	8,897	0.11%
2024/06/19	0	0.00	6.2	36.26	36.27	-6.2	9,022	-0.07%
2024/06/18	6.1	36.07	0.1	36.09	36.08	6	9,022	0.07%
2024/06/17	1	36.16	4	36.17	36.14	-3	8,967	-0.03%
2024/06/14	1	36.14	0	0.00	36.13	1	8,928	0.01%
2024/06/13	0	0.00	21	35.87	35.88	-21	8,907	-0.24%
2024/06/12	0	0.00	10	35.65	35.65	-10	8,904	-0.11%
2024/06/11	3.1	35.46	35	35.47	35.45	-31.9	8,922	-0.36%
2024/06/07	0	0.00	62.1	35.83	35.85	-62.1	8,890	-0.70%
2024/06/06	0	0.00	15	35.89	35.86	-15	8,930	-0.17%
2024/06/05	1	35.81	6.1	35.83	35.80	-5.1	8,927	-0.06%
2024/06/04	0	0.00	0.2	35.52	35.60	-0.2	8,899	0.00%
2024/06/03	0	35.25	0	0.00	35.31	0	8,872	0.00%
2024/05/30	0.2	34.76	0.2	34.76	34.80	0	8,840	0.00%
2024/05/29	4.6	34.90	0	0.00	34.88	4.6	8,854	0.05%
2024/05/28	2.5	35.13	0	0.00	35.14	2.5	8,738	0.03%
2024/05/27	5	35.18	0	0.00	35.20	5	8,760	0.06%
2024/05/24	5.1	35.25	1	35.21	35.21	4	8,784	0.05%
2024/05/23	2	35.39	0	0.00	35.36	2	8,808	0.02%
2024/05/22	5	35.38	0.2	35.43	35.40	4.8	8,814	0.05%
2024/05/20	8	35.41	0	0.00	35.38	8	8,825	0.09%
2024/05/17	5	35.50	48	35.56	35.51	-43	8,921	-0.48%
2024/05/16	0.2	35.68	30	35.71	35.71	-29.8	9,061	-0.33%
2024/05/15	0	0.00	11	35.35	35.36	-11	9,208	-0.12%
2024/05/13	8	35.36	0	0.00	35.36	8	9,545	0.08%
2024/05/10	0	0.00	9	35.50	35.48	-9	9,593	-0.09%
2024/05/09	0	0.00	30	35.31	35.34	-30	9,603	-0.31%
2024/05/08	0	0.00	0.1	35.52	35.51	-0.1	9,612	0.00%
2024/05/07	0	0.00	0.1	35.51	35.51	-0.1	9,583	0.00%
2024/05/06	30	35.16	0	0.00	35.20	30	9,479	0.32%
2024/05/03	0.1	34.95	0	0.00	34.94	0.1	9,406	0.00%
2024/04/29	2	34.88	0.2	34.92	34.87	1.9	9,352	0.02%
2024/04/26	17.7	34.58	2	34.60	34.63	15.7	9,333	0.17%
2024/04/24	1	34.90	0	0.00	34.93	1	9,322	0.01%
2024/04/23	0	0.00	2	35.01	35.01	-2	9,388	-0.02%
2024/04/19	0	0.00	151	35.11	34.97	-151	9,614	-1.57%	大賣/鉅額交易
2024/04/18	26	34.77	37	34.76	34.76	-11	9,434	-0.12%
2024/04/17	11	34.71	2	34.70	34.72	9	9,437	0.10%
2024/04/16	14.3	35.01	10.1	34.99	34.99	4.2	9,371	0.04%
2024/04/15	6.2	35.21	7.1	35.22	35.16	-0.9	9,316	-0.01%
2024/04/12	5	35.16	0	0.00	35.17	5	9,311	0.05%
2024/04/11	3.2	35.24	0	0.00	35.27	3.2	9,370	0.03%
2024/04/10	32	35.65	1	35.60	35.67	31	9,286	0.33%
2024/04/09	9	35.56	3	35.58	35.55	6	9,333	0.06%
2024/04/08	1.3	35.42	0	0.00	35.40	1.3	9,420	0.01%
2024/04/03	3.2	35.65	0	0.00	35.61	3.2	9,275	0.03%
2024/04/02	5.5	35.79	0	0.00	35.79	5.5	9,298	0.06%
2024/04/01	1	36.10	0	0.00	36.10	1	9,348	0.01%
2024/03/27	21	35.82	0	0.00	35.83	21	9,373	0.22%
2024/03/26	3.1	35.84	0.7	35.80	35.83	2.4	9,416	0.03%
2024/03/25	1	36.00	0.6	35.93	35.89	0.4	9,415	0.00%
2024/03/22	0.2	35.84	0	0.00	35.89	0.2	9,485	0.00%
2024/03/21	1	35.47	0	0.00	35.48	1	9,491	0.01%
2024/03/20	7.1	35.51	1	35.53	35.53	6.1	9,610	0.06%
2024/03/19	0	0.00	42	35.34	35.41	-42	9,774	-0.43%
2024/03/18	3	35.32	0	0.00	35.31	3	9,749	0.03%
2024/03/15	5	35.51	0	0.00	35.51	5	9,705	0.05%
2024/03/14	1.1	35.65	6	35.67	35.65	-4.9	9,676	-0.05%
2024/03/13	2.1	35.72	30	35.75	35.72	-27.9	9,791	-0.28%
2024/03/12	0	0.00	2	35.84	35.85	-2	10,050	-0.02%
2024/03/11	0	0.00	5.3	35.84	35.87	-5.3	10,158	-0.05%
2024/03/08	5	35.80	1	35.75	35.78	4	10,179	0.04%
2024/03/07	1	35.73	0.5	35.70	35.73	0.5	10,283	0.00%
2024/03/06	0	0.00	5	35.55	35.56	-5	10,227	-0.05%
2024/03/05	0	0.00	3.6	35.30	35.35	-3.6	10,246	-0.04%
2024/03/04	31	35.32	3	35.32	35.31	28	10,255	0.27%
2024/03/01	1	35.18	0	0.00	35.19	1	10,272	0.01%
2024/02/29	4.1	35.25	112.5	35.26	35.21	-108.5	10,254	-1.06%	大賣/鉅額交易
2024/02/27	0.3	35.28	0	0.00	35.28	0.3	10,184	0.00%
2024/02/26	1	35.61	20	35.60	35.60	-19	10,243	-0.19%
2024/02/23	0	0.00	25	35.24	35.26	-25	10,236	-0.24%
2024/02/22	16	35.15	0	0.00	35.15	16	10,395	0.15%
2024/02/21	1	35.18	0	0.00	35.20	1	10,406	0.01%
2024/02/20	1	35.01	0.8	35.03	35.10	0.2	10,424	0.00%
2024/02/19	1.1	35.09	0	0.00	35.08	1.1	10,357	0.01%
2024/02/16	42.1	35.12	85	35.13	35.15	-42.9	10,312	-0.42%
2024/02/15	25.3	35.27	31.4	35.26	35.34	-6.1	10,114	-0.06%
2024/02/05	28.1	35.95	0	0.00	35.95	28.1	9,924	0.28%
2024/02/02	10.1	36.34	41.6	36.29	36.24	-31.5	9,872	-0.32%
2024/02/01	20.6	36.23	0.4	36.24	36.27	20.2	9,889	0.20%
2024/01/31	11	35.88	2	36.08	36.09	9	9,829	0.09%
2024/01/30	0	0.00	6	35.82	35.85	-6	9,895	-0.06%
2024/01/29	26	35.70	10.2	35.64	35.65	15.8	10,096	0.16%
2024/01/26	1	35.72	0	0.00	35.74	1	10,211	0.01%
2024/01/25	13.1	35.42	2	35.42	35.53	11.1	10,424	0.11%
2024/01/24	0	0.00	30	35.65	35.65	-30	10,377	-0.29%
2024/01/23	13	35.84	10	35.86	35.86	3	10,414	0.03%
2024/01/22	1.1	35.82	2	35.74	35.84	-0.9	10,405	-0.01%
2024/01/19	50.1	35.67	0	0.00	35.66	50.1	10,380	0.48%
2024/01/18	3	36.06	8	36.09	36.06	-5	10,295	-0.05%
2024/01/17	1.3	36.09	15.9	36.07	36.07	-14.6	10,258	-0.14%
2024/01/15	2	36.42	1	36.35	36.48	1	10,127	0.01%
2024/01/11	2	35.99	1	36.00	36.00	1	10,391	0.01%
2024/01/09	5.1	35.67	3	35.52	35.70	2.1	10,601	0.02%
2024/01/08	11.1	35.28	10	35.25	35.23	1.1	10,439	0.01%
2024/01/05	9.3	35.58	0	0.00	35.54	9.3	10,426	0.09%
2024/01/04	1	35.91	452	35.93	35.85	-451	10,397	-4.34%	大賣/鉅額交易
2024/01/03	15	35.94	0	0.00	35.94	15	10,469	0.14%
2024/01/02	1	35.97	0	0.00	36.06	1	10,467	0.01%
2023/12/29	0.1	36.32	0	0.00	36.31	0.1	10,461	0.00%
2023/12/28	0	0.00	40	36.43	36.33	-40	10,801	-0.37%
2023/12/27	3	36.25	0	0.00	36.25	3	10,971	0.03%
2023/12/26	4	36.30	0	0.00	36.30	4	11,101	0.04%
2023/12/25	2	36.33	1.3	36.33	36.29	0.7	11,230	0.01%
2023/12/22	6	36.43	70.7	36.50	36.45	-64.7	11,234	-0.58%
2023/12/20	17	36.82	3	36.78	36.79	14	11,364	0.12%
2023/12/19	1.5	36.72	1	36.72	36.75	0.5	11,717	0.00%
2023/12/18	27.2	36.85	7.7	36.90	36.94	19.5	11,595	0.17%
2023/12/15	13.1	36.91	124	36.87	36.90	-110.9	11,493	-0.96%	大賣/鉅額交易
2023/12/14	26.2	36.55	1.4	36.48	36.50	24.8	11,350	0.22%
2023/12/13	0	0.00	3	35.87	35.86	-3	11,380	-0.03%
2023/12/12	7.2	35.58	5	35.66	35.69	2.2	11,444	0.02%
2023/12/11	12	35.61	0	0.00	35.65	12	11,409	0.11%
2023/12/08	52	35.68	5.4	35.59	35.66	46.6	11,421	0.41%
2023/12/07	20	35.92	23	35.95	35.79	-3	11,278	-0.03%
2023/12/06	7	35.58	6	35.61	35.56	1	11,058	0.01%
2023/12/05	24	35.16	44	35.15	35.21	-20	11,008	-0.18%
2023/12/04	2.4	35.04	0	0.00	35.04	2.4	10,930	0.02%
2023/12/01	2	34.61	0	0.00	34.69	2	10,888	0.02%
2023/11/30	8.5	34.71	0	0.00	34.63	8.5	10,899	0.08%
2023/11/29	29	34.40	3	34.37	34.38	26	10,921	0.24%
2023/11/27	3	34.07	0	0.00	34.03	3	10,787	0.03%
2023/11/24	2	34.17	105	34.22	34.18	-103	10,935	-0.94%	大賣/鉅額交易
2023/11/23	0.1	34.36	8	34.37	34.36	-7.9	10,938	-0.07%
2023/11/22	3	33.96	0	0.00	33.97	3	10,816	0.03%
2023/11/21	2	34.00	0.2	34.00	34.03	1.8	10,762	0.02%
2023/11/20	3	33.92	0	0.00	33.87	3	10,667	0.03%
2023/11/17	0	0.00	4	34.02	33.96	-4	10,630	-0.04%
2023/11/16	8	33.89	0	0.00	33.89	8	10,683	0.07%
2023/11/15	1	34.33	4.3	34.34	34.33	-3.2	10,740	-0.03%
2023/11/14	61	33.77	0	0.00	33.83	61	10,757	0.57%
2023/11/13	2	33.64	1	33.60	33.63	1	11,166	0.01%
2023/11/10	31.2	33.65	0	0.00	33.66	31.2	11,437	0.27%
2023/11/09	1.1	34.11	24	34.04	34.08	-22.9	11,562	-0.20%
2023/11/08	12	33.59	0	0.00	33.62	12	11,579	0.10%
2023/11/07	2	33.20	0	0.00	33.26	2	11,844	0.02%
2023/11/06	3	33.35	111	33.35	33.35	-108	11,772	-0.92%	大賣/鉅額交易
2023/11/03	5	33.35	0	0.00	33.35	5	11,651	0.04%
2023/11/02	0	0.00	5	32.86	32.88	-5	11,576	-0.04%
2023/11/01	2.1	32.18	0	0.00	32.19	2.1	11,450	0.02%
2023/10/31	3	32.17	0	0.00	32.27	3	12,106	0.02%
2023/10/30	0	32.33	0	0.00	32.28	0	12,285	0.00%
2023/10/26	2.1	32.05	0	0.00	32.07	2.1	12,480	0.02%
2023/10/25	9.2	32.56	0	0.00	32.55	9.2	12,806	0.07%
2023/10/24	1	32.26	0	0.00	32.30	1	12,868	0.01%
2023/10/23	4	31.72	0	0.00	31.71	4	12,930	0.03%
2023/10/20	23	31.95	2	31.90	31.97	21	12,978	0.16%
2023/10/19	27.2	32.20	0	0.00	32.20	27.2	12,914	0.21%
2023/10/18	5.6	32.81	0	0.00	32.79	5.6	12,774	0.04%
2023/10/17	15.1	33.01	0.4	33.01	32.98	14.7	12,745	0.12%
2023/10/13	12.2	33.19	0	0.00	33.26	12.2	12,740	0.10%
2023/10/12	3	33.66	1	33.63	33.67	2	12,746	0.02%
2023/10/11	5.1	33.14	26.5	33.12	33.21	-21.4	12,734	-0.17%
2023/10/06	6.2	32.83	0	0.00	32.81	6.2	12,725	0.05%
2023/10/05	2	33.02	3	33.02	33.04	-1	12,804	-0.01%
2023/10/04	36.6	32.67	0	0.00	32.62	36.6	12,698	0.29%
2023/10/03	27	33.32	3	33.30	33.33	24	12,407	0.19%
2023/10/02	28	33.63	2	33.60	33.62	26	12,371	0.21%
2023/09/28	63.1	33.82	0	0.00	33.86	63.1	12,290	0.51%
2023/09/27	27	34.07	0	0.00	34.07	27	12,086	0.22%
2023/09/26	31.6	34.07	0	0.00	34.12	31.6	12,065	0.26%
2023/09/25	10.2	34.45	2	34.45	34.45	8.2	11,858	0.07%
2023/09/22	26	34.26	0	0.00	34.25	26	11,995	0.22%
2023/09/21	8	34.70	25	34.70	34.71	-17	11,702	-0.15%
2023/09/20	35	34.70	0	0.00	34.73	35	11,719	0.30%
2023/09/18	10.3	34.61	0	0.00	34.60	10.3	11,710	0.09%
2023/09/15	20	34.92	1	34.90	34.94	19	11,671	0.16%
2023/09/14	12.7	35.02	10	35.01	35.01	2.7	11,648	0.02%
2023/09/13	18	34.96	24	34.96	34.94	-6	11,687	-0.05%
2023/09/12	2	34.91	0	0.00	34.96	2	11,754	0.02%
2023/09/11	35	35.02	0	0.00	34.97	35	11,879	0.29%
2023/09/08	0	0.00	469	35.13	35.16	-469	11,898	-3.94%	大賣/鉅額交易
2023/09/07	7.2	34.81	13	34.82	34.80	-5.8	11,855	-0.05%
2023/09/06	7	34.77	0	0.00	34.82	7	11,859	0.06%
2023/09/05	2	35.02	0	0.00	35.02	2	11,726	0.02%
2023/09/04	3.1	35.07	0	0.00	35.05	3.1	11,967	0.03%
2023/09/01	7	35.40	30	35.40	35.40	-23	11,874	-0.19%
2023/08/31	4	35.45	4	35.39	35.42	0	11,817	0.00%
2023/08/29	15	35.09	0	0.00	35.09	15	11,773	0.13%
2023/08/28	0	0.00	100	34.94	34.95	-100	11,821	-0.85%
2023/08/25	102	34.77	0	0.00	34.78	102	11,914	0.86%	大買/鉅額交易
2023/08/24	1	34.83	5	34.91	34.83	-4	11,965	-0.03%
2023/08/22	28	34.08	1	34.07	34.10	27	12,063	0.22%
2023/08/21	11	34.36	0	0.00	34.25	11	12,053	0.09%
2023/08/18	73	34.37	0	0.00	34.35	73	12,009	0.61%
2023/08/17	63	34.43	4	34.40	34.41	59	12,035	0.49%
2023/08/16	49.7	34.79	0	0.00	34.74	49.7	11,757	0.42%
2023/08/15	78	35.07	1	35.04	35.04	77	11,648	0.66%
2023/08/14	16	35.08	5	35.10	35.08	11	11,575	0.10%
2023/08/11	20	35.15	0	0.00	35.11	20	11,687	0.17%
2023/08/10	0.1	35.37	0	0.00	35.35	0.1	11,763	0.00%
2023/08/09	7	35.38	0	0.00	35.45	7	11,829	0.06%
2023/08/08	8	35.20	0	0.00	35.30	8	11,796	0.07%
2023/08/07	1	35.27	1	35.25	35.27	0	11,765	0.00%
2023/08/04	37.3	34.93	0	0.00	35.02	37.3	11,808	0.32%
2023/08/02	43.4	35.69	0	0.00	35.66	43.4	11,506	0.38%
2023/08/01	5	36.03	9	35.95	36.02	-4	11,376	-0.04%
2023/07/31	5	35.74	50	35.77	35.75	-45	11,532	-0.39%
2023/07/28	20.3	35.60	0	0.00	35.65	20.3	11,588	0.17%
2023/07/27	14.1	35.90	5	35.93	35.92	9.1	11,340	0.08%
2023/07/26	5.2	35.92	7	35.90	35.89	-1.8	11,757	-0.02%
2023/07/25	4.6	36.01	9	36.01	36.00	-4.5	11,882	-0.04%
2023/07/24	26	36.01	1	36.02	36.02	25	11,911	0.21%
2023/07/21	2.9	35.82	0	0.00	35.81	2.9	11,878	0.02%
2023/07/20	10	35.95	8	35.96	35.92	2	12,023	0.02%
2023/07/19	0	0.00	360	35.73	35.74	-360	12,009	-3.00%	大賣/鉅額交易
2023/07/18	1	35.54	0	0.00	35.49	1	12,042	0.01%
2023/07/17	2	35.62	0	0.00	35.67	2	12,184	0.02%
2023/07/14	2	35.68	0	0.00	35.61	2	12,311	0.02%
2023/07/13	62	35.62	8	35.72	35.55	54	12,560	0.43%
2023/07/12	0.1	35.43	27.7	35.42	35.40	-27.6	12,663	-0.22%
2023/07/11	1	35.24	0	0.00	35.32	1	12,781	0.01%
2023/07/10	15	35.06	0	0.00	35.08	15	12,970	0.12%
2023/07/07	517	35.20	0	0.00	35.20	517	12,944	3.99%	大買/鉅額交易
2023/07/06	767.2	35.54	0	0.00	35.54	767.2	12,839	5.98%	大買/鉅額交易
2023/07/05	20.3	35.86	3	35.88	35.85	17.3	12,849	0.13%
2023/07/04	1	35.81	396	35.82	35.86	-395	12,967	-3.05%	大賣/鉅額交易
2023/07/03	1	35.81	895	35.81	35.81	-894	13,130	-6.81%	大賣/鉅額交易
2023/06/30	8.3	35.51	0	0.00	35.52	8.3	13,094	0.06%
2023/06/29	0	0.00	22.5	35.78	35.71	-22.5	13,133	-0.17%
2023/06/28	0	0.00	11	35.57	35.60	-11	13,187	-0.08%
2023/06/27	8	35.58	6	35.68	35.57	2	13,381	0.01%
2023/06/26	0	0.00	2	35.68	35.68	-2	13,425	-0.01%
2023/06/21	0	0.00	2	35.60	35.63	-2	13,487	-0.01%
2023/06/20	8	35.17	1	35.16	35.26	7	13,425	0.05%
2023/06/19	0	0.00	13	35.23	35.29	-13	13,509	-0.10%
2023/06/16	0.1	35.12	1	35.12	35.14	-0.9	13,476	-0.01%
2023/06/15	24.1	34.98	0	0.00	34.91	24.1	13,472	0.18%
2023/06/14	11.1	34.88	0	0.00	34.87	11.1	13,389	0.08%
2023/06/13	5	35.00	2.5	35.00	35.01	2.5	13,437	0.02%
2023/06/12	9	34.92	0	0.00	34.92	9	13,521	0.07%
2023/06/09	2	34.88	0	0.00	34.90	2	13,576	0.01%
2023/06/08	41.4	34.71	0	0.00	34.71	41.4	13,702	0.30%
2023/06/07	5	35.11	20	35.16	35.16	-15	13,524	-0.11%
2023/06/06	4	34.92	0	0.00	34.93	4	13,537	0.03%
2023/06/05	3	34.91	101	34.91	34.90	-98	13,596	-0.72%	大賣/
2023/06/02	8	35.07	1	35.08	35.08	7	13,548	0.05%
2023/05/31	28	34.88	0	0.00	34.93	28	13,679	0.20%
2023/05/30	18	34.67	0	0.00	34.69	18	13,806	0.13%
2023/05/29	23.1	34.54	502	34.53	34.55	-479	13,884	-3.45%	大賣/鉅額交易
2023/05/26	15.1	34.46	0	0.00	34.48	15.1	13,840	0.11%
2023/05/25	30.4	34.57	0	0.00	34.57	30.4	13,847	0.22%
2023/05/24	16.5	34.71	0	0.00	34.73	16.5	13,903	0.12%
2023/05/23	13.5	34.51	0	0.00	34.54	13.5	13,904	0.10%
2023/05/22	11.4	34.65	1	34.62	34.66	10.4	13,830	0.07%
2023/05/19	65.2	34.79	2	34.77	34.80	63.2	13,973	0.45%
2023/05/18	45	34.92	1	34.95	34.98	44	13,919	0.32%
2023/05/17	9.4	34.96	0	0.00	35.00	9.4	13,885	0.07%
2023/05/16	51.4	35.22	0	0.00	35.22	51.4	13,706	0.37%
2023/05/15	26.3	35.53	0	0.00	35.50	26.3	13,568	0.19%
2023/05/12	13	35.73	1	35.71	35.72	12	13,620	0.09%
2023/05/11	1	35.42	50	35.37	35.40	-49	13,669	-0.36%
2023/05/10	5.1	35.20	0	0.00	35.21	5.1	13,774	0.04%
2023/05/09	34	35.22	0	0.00	35.22	34	13,789	0.25%
2023/05/08	8	35.57	0	0.00	35.58	8	13,561	0.06%
2023/05/05	68.1	35.64	0	0.00	35.61	68.1	13,467	0.51%
2023/05/04	3	35.87	0	0.00	35.89	3	13,277	0.02%
2023/05/03	25	35.86	0	0.00	35.84	25	13,177	0.19%
2023/05/02	43	35.76	0	0.00	35.73	43	13,158	0.33%
2023/04/28	50.2	35.83	0	0.00	35.91	50.2	12,750	0.39%
2023/04/27	48.5	36.02	1	35.99	35.97	47.5	12,630	0.38%
2023/04/26	21	36.24	10	36.22	36.24	11	12,547	0.09%
2023/04/25	25	35.95	0	0.00	36.01	25	12,470	0.20%
2023/04/24	6.7	35.62	2	35.63	35.62	4.7	12,271	0.04%
2023/04/21	29	35.69	0	0.00	35.70	29	12,182	0.24%
2023/04/20	14.5	35.70	0	0.00	35.72	14.5	12,085	0.12%
2023/04/19	63	35.68	0	0.00	35.70	63	11,877	0.53%
2023/04/18	45.3	35.62	0	0.00	35.59	45.3	11,652	0.39%
2023/04/17	17	35.88	0	0.00	35.88	17	11,351	0.15%
2023/04/14	318.9	35.95	0	0.00	35.94	318.9	11,144	2.86%	大買/鉅額交易
2023/04/13	960.8	36.06	0	0.00	36.07	960.8	10,905	8.81%	大買/鉅額交易
2023/04/12	11	36.18	0	0.00	36.18	11	10,696	0.10%
2023/04/11	6	36.13	0	0.00	36.14	6	10,650	0.06%
2023/04/10	3.2	36.23	8	36.18	36.20	-4.9	10,622	-0.05%
2023/04/07	6	36.39	0	0.00	36.34	6	10,461	0.06%
2023/04/06	0.2	36.35	1,247	36.30	36.35	-1,246.8	10,313	-12.09%	大賣/鉅額交易
2023/03/31	5	35.28	0	0.00	35.32	5	10,082	0.05%
2023/03/30	1	35.08	0	0.00	35.12	1	10,019	0.01%
2023/03/29	11.9	34.93	0	0.00	34.97	11.9	9,895	0.12%
2023/03/28	21.4	35.07	1	35.06	35.07	20.4	9,822	0.21%
2023/03/27	83	35.51	0	0.00	35.50	83	9,588	0.87%
2023/03/24	2.2	35.33	0	0.00	35.35	2.2	9,482	0.02%
2023/03/23	1	35.39	0	0.00	35.38	1	9,385	0.01%
2023/03/22	2.2	35.22	0	0.00	35.22	2.2	9,285	0.02%
2023/03/21	1	35.32	0	0.00	35.32	1	9,110	0.01%
2023/03/20	302	35.16	0	0.00	35.27	302	9,085	3.32%	大買/鉅額交易
2023/03/17	4	35.11	45	35.17	35.16	-41	8,944	-0.46%
2023/03/16	13	35.16	14	35.15	35.18	-1	8,882	-0.01%
2023/03/15	3	34.87	0	0.00	34.87	3	8,712	0.03%
2023/03/14	3	35.03	0	0.00	35.01	3	8,560	0.04%
2023/03/13	38.2	35.10	1	35.10	34.97	37.2	8,468	0.44%
2023/03/10	3	35.01	1	35.00	35.02	2	8,326	0.02%
2023/03/09	5	34.60	0	0.00	34.58	5	8,238	0.06%
2023/03/08	2	34.62	0	0.00	34.64	2	8,201	0.02%
2023/03/07	1.5	34.62	0.1	34.62	34.65	1.4	8,173	0.02%
2023/03/06	4	34.68	0	0.00	34.68	4	8,102	0.05%
2023/03/03	1.1	34.00	0	0.00	34.04	1.1	7,940	0.01%
2023/03/02	12.5	34.04	0	34.04	34.04	12.5	7,770	0.16%
2023/03/01	15.2	34.31	2.2	34.30	34.30	13	7,536	0.17%
2023/02/24	2.1	34.49	0	0.00	34.50	2.1	7,374	0.03%
2023/02/23	9.4	34.16	0	0.00	34.15	9.4	7,267	0.13%
2023/02/22	19.5	34.19	0	0.00	34.20	19.5	7,096	0.27%
2023/02/21	24.1	34.52	0	0.00	34.50	24.1	6,922	0.35%
2023/02/20	33.2	34.52	0	0.00	34.53	33.2	6,813	0.49%
2023/02/17	43.7	34.42	0	0.00	34.41	43.7	6,703	0.65%
2023/02/16	38.2	34.84	0	0.00	34.85	38.2	6,391	0.60%
2023/02/15	13	35.13	2.7	35.21	35.25	10.3	6,166	0.17%
2023/02/14	6	35.09	0	0.00	35.12	6	6,088	0.10%
2023/02/13	24.7	34.92	0	0.00	34.95	24.7	6,043	0.41%
2023/02/10	248.9	35.22	0	0.00	35.24	248.9	5,803	4.29%	大買/鉅額交易
2023/02/09	5.2	35.53	0	0.00	35.53	5.2	5,612	0.09%
2023/02/08	19.2	35.57	1	35.55	35.59	18.2	5,487	0.33%
2023/02/07	20	35.78	0	0.00	35.78	20	5,331	0.37%
2023/02/06	22.5	35.92	0	0.00	35.90	22.5	5,144	0.44%
2023/02/03	7.2	36.24	5	36.24	36.26	2.2	4,967	0.04%
2023/02/02	2.2	36.08	0	0.00	36.04	2.2	4,887	0.04%
2023/02/01	4	35.90	0	0.00	35.91	4	4,757	0.08%
2023/01/31	12.7	35.79	0	0.00	35.81	12.7	4,698	0.27%
2023/01/30	22.2	36.18	0	0.00	36.20	22.2	4,548	0.49%
2023/01/17	18.7	36.23	0	0.00	36.12	18.7	4,420	0.42%
2023/01/16	2	36.48	10	36.51	36.49	-8	4,292	-0.19%
2023/01/13	1	36.56	60	36.48	36.56	-59	4,152	-1.42%
2023/01/12	2	35.99	3	36.23	36.22	-1	4,093	-0.02%
2023/01/11	4	35.74	0	0.00	35.77	4	4,045	0.10%
2023/01/10	1	35.97	0	0.00	35.92	1	3,968	0.03%
2023/01/09	3	35.76	0	0.00	35.75	3	3,917	0.08%
2023/01/04	30.2	35.06	0	0.00	35.15	30.2	3,753	0.80%
2023/01/03	115	34.80	0	0.00	34.81	115	3,708	3.10%	大買/鉅額交易
2022/12/30	34.2	34.88	0	0.00	34.87	34.2	3,620	0.94%
2022/12/29	2.6	34.73	0	0.00	34.73	2.6	3,585	0.07%
2022/12/28	3.4	34.93	0	0.00	34.83	3.4	3,533	0.10%
2022/12/27	3	35.46	0	0.00	35.44	3	3,411	0.09%
2022/12/26	3	35.60	0	0.00	35.60	3	3,347	0.09%
2022/12/23	2.2	35.56	0	0.00	35.58	2.2	3,317	0.07%
2022/12/22	2	35.63	0	0.00	35.65	2	3,277	0.06%
2022/12/21	330	35.35	0	0.00	35.37	330	3,271	10.09%	大買/鉅額交易
2022/12/20	6.2	35.76	4	35.57	35.65	2.2	3,168	0.07%
2022/12/19	5	36.51	0	0.00	36.53	5	3,027	0.17%
2022/12/16	3.1	36.79	0	0.00	36.76	3.1	2,980	0.10%
2022/12/15	5	36.81	0	0.00	36.82	5	2,931	0.17%
2022/12/14	486	36.91	0	0.00	36.92	486	2,871	16.93%	大買/鉅額交易
2022/12/13	121.3	36.69	0	0.00	36.68	121.3	2,805	4.32%	大買/鉅額交易
2022/12/12	76	36.74	0	0.00	36.79	76	2,757	2.76%
2022/12/09	60	37.21	0	0.00	37.27	60	2,692	2.23%
2022/12/08	50	36.98	2	36.99	37.02	48	2,650	1.81%
2022/12/07	42	36.48	0	0.00	36.52	42	2,591	1.62%
2022/12/06	60	36.19	0	0.00	36.21	60	2,546	2.36%
2022/12/05	9	36.17	5	36.24	36.28	4	2,490	0.16%
2022/12/02	3	35.96	0	0.00	35.98	3	2,451	0.12%
2022/12/01	2	35.53	0	0.00	35.49	2	2,427	0.08%
2022/11/29	24.5	35.86	1	35.79	35.73	23.5	2,284	1.03%
2022/11/28	35	36.18	0	0.00	36.23	35	2,199	1.59%
2022/11/25	2	35.95	0	0.00	35.95	2	2,175	0.09%
2022/11/24	1	36.07	0	0.00	35.96	1	2,146	0.05%
2022/11/21	0	0.00	0.1	35.04	35.12	-0.1	2,006	0.00%
2022/11/18	4	34.96	40	34.87	34.96	-36	1,985	-1.81%
2022/11/17	42	35.01	0	0.00	35.06	42	1,955	2.15%
2022/11/16	0	0.00	0.5	34.50	34.43	-0.5	1,922	-0.03%
2022/11/15	11	34.12	0	0.00	34.14	11	1,886	0.58%
2022/11/14	1	33.97	0	0.00	33.97	1	1,857	0.05%
2022/11/11	0	0.00	4	34.37	34.32	-4	1,791	-0.22%
2022/11/10	43	33.55	0	0.00	33.53	43	1,725	2.49%
2022/11/09	1	33.66	0	0.00	33.68	1	1,663	0.06%
2022/11/08	8	33.60	0	0.00	33.59	8	1,607	0.50%
2022/11/07	1	33.94	0	0.00	33.95	1	1,555	0.06%
2022/11/04	1	34.12	0	0.00	34.17	1	1,506	0.07%
2022/11/03	3.1	34.25	0	0.00	34.27	3.1	1,470	0.21%
2022/10/31	1	34.14	58	34.12	34.19	-57	1,404	-4.06%
2022/10/26	2	33.75	0	0.00	33.78	2	1,371	0.15%
2022/10/25	1	33.26	0	0.00	33.23	1	1,358	0.07%
2022/10/24	8	33.24	8	33.17	33.34	0	1,348	0.00%
2022/10/21	1	33.17	0	0.00	33.17	1	1,336	0.07%
2022/10/20	33	33.58	0	0.00	33.58	33	1,321	2.50%
2022/10/19	31	33.99	0	0.00	33.96	31	1,310	2.37%
2022/10/17	0.3	34.04	0	0.00	33.99	0.3	1,280	0.02%
2022/10/11	0.1	34.50	0	0.00	34.26	0.1	1,221	0.01%
2022/09/07	4	35.82	0	0.00	35.84	4	1,044	0.38%
2022/09/01	1	36.43	0	0.00	36.40	1	1,083	0.09%
2022/08/23	1	36.80	0	0.00	36.78	1	1,071	0.09%
2022/08/18	1	37.42	0	0.00	37.47	1	1,066	0.09%
2022/07/01	0	0.00	1	36.12	36.13	-1	1,095	-0.09%
2022/06/24	0	0.00	7	35.85	35.86	-7	1,104	-0.63%
2022/06/20	0	0.00	2	35.66	35.65	-2	1,084	-0.18%
2022/06/15	2	35.19	0	0.00	35.13	2	1,076	0.19%
2022/06/14	4	35.46	0	0.00	35.57	4	1,068	0.37%
2022/06/13	5	36.34	0	0.00	36.35	5	1,029	0.49%
2022/05/09	11	36.29	0	0.00	36.06	11	1,054	1.04%
2022/03/16	0	0.00	3	38.56	38.57	-3	970	-0.31%
2022/03/07	0	0.00	4	40.08	40.08	-4	951	-0.42%
2022/03/03	4	39.86	32	39.80	39.77	-28	946	-2.96%
2022/02/22	0	0.00	17	39.63	39.65	-17	934	-1.82%
2022/02/21	17	39.53	0	0.00	39.51	17	932	1.82%
2022/02/16	1.1	39.50	0	0.00	39.46	1.1	923	0.12%
2022/02/10	1	40.58	0	0.00	40.67	1	872	0.11%
2022/01/17	16	41.80	0	0.00	41.66	16	832	1.92%
2022/01/10	5	42.18	0	0.00	42.30	5	817	0.61%
2022/01/06	11	42.51	0	0.00	42.45	11	801	1.37%
2022/01/05	5	42.89	0	0.00	42.85	5	797	0.63%
2022/01/04	14	43.06	0	0.00	43.23	14	789	1.77%
2021/12/29	0	0.00	15	43.90	43.85	-15	758	-1.98%
2021/12/15	0	0.00	15	44.16	44.16	-15	755	-1.99%
2021/12/14	0.2	44.38	0	0.00	44.25	0.2	754	0.03%
2021/12/06	0	0.00	1	44.61	44.56	-1	746	-0.13%
2021/12/02	0	0.00	1	44.10	44.09	-1	740	-0.14%
2021/11/30	0	0.00	10	43.75	44.00	-10	739	-1.35%
2021/11/24	33	43.36	0	0.00	43.39	33	737	4.47%
2021/11/23	19	43.63	0	0.00	43.64	19	730	2.60%
2021/11/17	6	43.55	0	0.00	43.47	6	724	0.83%
2021/11/16	18	43.68	0	0.00	43.78	18	714	2.52%
2021/11/09	0	0.00	7	44.80	44.74	-7	704	-0.99%
2021/11/08	0	0.00	5	44.78	44.77	-5	703	-0.71%
2021/11/03	0	0.00	1	44.31	44.28	-1	702	-0.14%
2021/10/22	5	43.47	0	0.00	43.49	5	699	0.71%
2021/10/15	0	0.00	1	44.33	44.35	-1	685	-0.15%
2021/09/29	3	44.15	0	0.00	43.99	3	702	0.43%
2021/09/28	7	44.53	0	0.00	44.51	7	696	1.00%
2021/09/27	0.1	44.66	0	0.00	44.62	0.1	695	0.01%
2021/09/24	4	44.65	0	0.00	44.65	4	695	0.57%
2021/09/14	2	44.70	0	0.00	44.79	2	691	0.29%
2021/09/13	3	44.63	0	0.00	44.68	3	695	0.43%
2021/09/07	1	44.39	0	0.00	44.40	1	698	0.14%
2021/08/09	1	44.71	0	0.00	44.66	1	694	0.14%
2021/08/06	0.1	45.15	0	0.00	45.07	0.1	692	0.01%
2021/06/02	2	42.46	0	0.00	42.50	2	699	0.29%
2021/04/27	1	43.27	0	0.00	43.27	1	668	0.15%
2021/03/16	1	42.60	0	0.00	42.60	1	644	0.16%
2020/12/01	6	48.79	0	0.00	48.75	6	615	0.98%