中信高評級公司債 (00772B)-元大-博愛券商分點個股進出

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
34.63
漲跌
▼0.13
漲幅
-0.37%
成交量
12,087張
產業
上櫃
152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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/26	4.5	34.61	5	34.59	34.63	-0.6	9,333	-0.01%
2024/04/25	2.5	34.77	25	34.78	34.76	-22.5	9,334	-0.24%
2024/04/24	6.4	34.92	0	0.00	34.93	6.4	9,322	0.07%
2024/04/23	0.1	35.01	0	0.00	35.01	0.1	9,388	0.00%
2024/04/22	1.5	34.75	10	34.77	34.79	-8.5	9,552	-0.09%
2024/04/19	0.5	34.96	3	35.12	34.97	-2.5	9,614	-0.03%
2024/04/18	5	34.78	2	34.80	34.76	3	9,434	0.03%
2024/04/17	15.2	34.71	0	0.00	34.72	15.2	9,437	0.16%
2024/04/16	4	34.97	13	34.95	34.99	-9	9,371	-0.10%
2024/04/15	2.5	35.21	0	0.00	35.16	2.5	9,316	0.03%
2024/04/12	6.1	35.15	0.2	35.19	35.17	5.9	9,311	0.06%
2024/04/11	16.6	35.24	4	35.23	35.27	12.6	9,370	0.13%
2024/04/10	1.4	35.66	2	35.67	35.67	-0.6	9,286	-0.01%
2024/04/09	1.2	35.57	0	0.00	35.55	1.2	9,333	0.01%
2024/04/08	5.4	35.40	1.5	35.42	35.40	3.9	9,420	0.04%
2024/04/03	26	35.64	0	0.00	35.61	26	9,275	0.28%
2024/04/02	17.4	35.80	30	35.80	35.79	-12.6	9,298	-0.14%
2024/04/01	8	36.03	0	0.00	36.10	8	9,348	0.09%
2024/03/29	12	36.08	3.1	36.10	36.09	8.9	9,393	0.09%
2024/03/28	10	36.00	1	36.01	36.00	9	9,400	0.10%
2024/03/27	2	35.81	2	35.84	35.83	0	9,373	0.00%
2024/03/26	1	35.75	0	0.00	35.83	1	9,416	0.01%
2024/03/25	6.5	35.92	3	36.03	35.89	3.5	9,415	0.04%
2024/03/22	1	35.69	4	35.81	35.89	-3	9,485	-0.03%
2024/03/21	4	35.49	0	0.00	35.48	4	9,491	0.04%
2024/03/20	2	35.52	0	0.00	35.53	2	9,610	0.02%
2024/03/19	5	35.33	0	0.00	35.41	5	9,774	0.05%
2024/03/18	10	35.33	0	0.00	35.31	10	9,749	0.10%
2024/03/15	12	35.44	0	0.00	35.51	12	9,705	0.12%
2024/03/14	2	35.66	3	35.70	35.65	-1	9,676	-0.01%
2024/03/13	6	35.72	0	0.00	35.72	6	9,791	0.06%
2024/03/12	16	35.82	0	0.00	35.85	16	10,050	0.16%
2024/03/11	5	35.84	0	0.00	35.87	5	10,158	0.05%
2024/03/08	5	35.75	25.2	35.75	35.78	-20.2	10,179	-0.20%
2024/03/07	3	35.69	0	0.00	35.73	3	10,283	0.03%
2024/03/06	4.3	35.50	0	0.00	35.56	4.3	10,227	0.04%
2024/03/05	1	35.30	0	0.00	35.35	1	10,246	0.01%
2024/03/04	3	35.30	23	35.30	35.31	-20	10,255	-0.20%
2024/03/01	1	35.21	0	0.00	35.19	1	10,272	0.01%
2024/02/29	2.1	35.27	0	0.00	35.21	2.1	10,254	0.02%
2024/02/27	21	35.23	0	0.00	35.28	21	10,184	0.21%
2024/02/26	3	35.58	23	35.60	35.60	-20	10,243	-0.20%
2024/02/23	2	35.27	5	35.25	35.26	-3	10,236	-0.03%
2024/02/22	7	35.17	10.5	35.09	35.15	-3.5	10,395	-0.03%
2024/02/21	2	35.18	10	35.18	35.20	-8	10,406	-0.08%
2024/02/20	7.1	35.05	0	0.00	35.10	7.1	10,424	0.07%
2024/02/19	18.7	35.07	0	0.00	35.08	18.7	10,357	0.18%
2024/02/16	12.1	35.12	0	0.00	35.15	12.1	10,312	0.12%
2024/02/15	17.8	35.28	0	0.00	35.34	17.8	10,114	0.18%
2024/02/05	4	35.92	0	0.00	35.95	4	9,924	0.04%
2024/02/02	0	0.00	9	36.23	36.24	-9	9,872	-0.09%
2024/02/01	0	0.00	8	36.28	36.27	-8	9,889	-0.08%
2024/01/31	0	0.00	1	36.02	36.09	-1	9,829	-0.01%
2024/01/30	2	35.87	0	0.00	35.85	2	9,895	0.02%
2024/01/29	7.1	35.65	0	0.00	35.65	7.1	10,096	0.07%
2024/01/26	12.5	35.73	2	35.74	35.74	10.5	10,211	0.10%
2024/01/25	4.5	35.41	1	35.42	35.53	3.5	10,424	0.03%
2024/01/24	5.6	35.62	1	35.64	35.65	4.6	10,377	0.04%
2024/01/23	2	35.78	0	0.00	35.86	2	10,414	0.02%
2024/01/22	2	35.82	0	0.00	35.84	2	10,405	0.02%
2024/01/19	10.1	35.69	150	35.65	35.66	-139.9	10,380	-1.35%	大賣/鉅額交易
2024/01/18	1	36.04	0	0.00	36.06	1	10,295	0.01%
2024/01/17	3.4	36.06	30	36.08	36.07	-26.7	10,258	-0.26%
2024/01/16	11	36.37	0	0.00	36.50	11	10,202	0.11%
2024/01/15	0	0.00	4	36.35	36.48	-4	10,127	-0.04%
2024/01/12	4	36.16	27	36.16	36.17	-23	10,242	-0.22%
2024/01/11	10.1	36.01	4	35.99	36.00	6.1	10,391	0.06%
2024/01/10	1	35.97	5.5	35.88	35.88	-4.5	10,515	-0.04%
2024/01/09	2.1	35.67	1	35.57	35.70	1.1	10,601	0.01%
2024/01/08	22.5	35.26	6	35.26	35.23	16.5	10,439	0.16%
2024/01/05	11.9	35.58	0	0.00	35.54	11.9	10,426	0.11%
2024/01/04	22.2	35.89	6	35.88	35.85	16.2	10,397	0.16%
2024/01/03	18.1	35.93	1	35.93	35.94	17.1	10,469	0.16%
2024/01/02	29.7	36.02	2	36.00	36.06	27.7	10,467	0.26%
2023/12/29	11.2	36.26	1	36.28	36.31	10.2	10,461	0.10%
2023/12/28	11.4	36.41	10	36.37	36.33	1.4	10,801	0.01%
2023/12/27	13.8	36.27	1	36.28	36.25	12.8	10,971	0.12%
2023/12/26	2.1	36.32	0.1	36.34	36.30	2	11,101	0.02%
2023/12/25	15.7	36.31	7	36.34	36.29	8.7	11,230	0.08%
2023/12/22	6.1	36.46	7	36.45	36.45	-0.9	11,234	-0.01%
2023/12/21	13.2	36.84	6	36.83	36.81	7.2	11,393	0.06%
2023/12/20	15.2	36.77	0	0.00	36.79	15.2	11,364	0.13%
2023/12/19	10.3	36.76	7	36.74	36.75	3.3	11,717	0.03%
2023/12/18	9	36.89	1	36.89	36.94	8	11,595	0.07%
2023/12/15	39	36.85	8	36.88	36.90	31	11,493	0.27%
2023/12/14	1	36.48	17	36.50	36.50	-16	11,350	-0.14%
2023/12/13	8	35.85	179.5	35.87	35.86	-171.5	11,380	-1.51%	大賣/鉅額交易
2023/12/12	2.1	35.62	4	35.69	35.69	-1.9	11,444	-0.02%
2023/12/11	1.5	35.61	6	35.62	35.65	-4.5	11,409	-0.04%
2023/12/08	9	35.61	0	0.00	35.66	9	11,421	0.08%
2023/12/07	6	35.84	16	35.96	35.79	-10	11,278	-0.09%
2023/12/06	0	0.00	1	35.60	35.56	-1	11,058	-0.01%
2023/12/05	1	35.16	2	35.20	35.21	-1	11,008	-0.01%
2023/12/04	1	35.03	12.1	35.03	35.04	-11.1	10,930	-0.10%
2023/12/01	10	34.63	3	34.62	34.69	7	10,888	0.06%
2023/11/30	6	34.66	3.2	34.68	34.63	2.8	10,899	0.03%
2023/11/28	1	34.30	2	34.31	34.31	-1	10,879	-0.01%
2023/11/27	4.3	34.03	0	0.00	34.03	4.3	10,787	0.04%
2023/11/24	4.3	34.18	0	0.00	34.18	4.3	10,935	0.04%
2023/11/23	4.1	34.39	13.1	34.40	34.36	-9	10,938	-0.08%
2023/11/22	2	33.95	0	0.00	33.97	2	10,816	0.02%
2023/11/21	1.1	33.98	0	0.00	34.03	1.1	10,762	0.01%
2023/11/20	12.3	33.91	0	0.00	33.87	12.3	10,667	0.12%
2023/11/17	3	34.01	0	0.00	33.96	3	10,630	0.03%
2023/11/16	18.8	33.93	0	0.00	33.89	18.8	10,683	0.18%
2023/11/15	5	34.34	105	34.32	34.33	-100	10,740	-0.93%	大賣/
2023/11/14	1	33.84	100	33.82	33.83	-99	10,757	-0.92%
2023/11/13	1.1	33.62	202	33.65	33.63	-200.9	11,166	-1.80%	大賣/鉅額交易
2023/11/10	12.1	33.62	0	0.00	33.66	12.1	11,437	0.11%
2023/11/09	6.1	34.08	2	34.10	34.08	4.1	11,562	0.04%
2023/11/08	4	33.61	1	33.61	33.62	3	11,579	0.03%
2023/11/07	3	33.22	0.6	33.27	33.26	2.4	11,844	0.02%
2023/11/06	10	33.35	0	0.00	33.35	10	11,772	0.08%
2023/11/03	4	33.34	10	33.36	33.35	-6	11,651	-0.05%
2023/11/02	3	32.89	10	32.84	32.88	-7	11,576	-0.06%
2023/11/01	9	32.15	0	0.00	32.19	9	11,450	0.08%
2023/10/31	2	32.25	0	0.00	32.27	2	12,106	0.02%
2023/10/30	10.1	32.31	1	32.31	32.28	9.1	12,285	0.07%
2023/10/27	3.2	32.45	0	0.00	32.44	3.2	12,428	0.03%
2023/10/26	19.6	32.06	0	0.00	32.07	19.6	12,480	0.16%
2023/10/25	0.3	32.55	10	32.58	32.55	-9.7	12,806	-0.08%
2023/10/24	3.9	32.24	0	0.00	32.30	3.9	12,868	0.03%
2023/10/23	12.4	31.71	0	0.00	31.71	12.4	12,930	0.10%
2023/10/20	20.6	31.95	0	0.00	31.97	20.6	12,978	0.16%
2023/10/19	28.4	32.25	0	0.00	32.20	28.4	12,914	0.22%
2023/10/18	15.7	32.81	0	0.00	32.79	15.7	12,774	0.12%
2023/10/17	17.2	33.05	0	0.00	32.98	17.2	12,745	0.13%
2023/10/16	5.1	33.32	8	33.37	33.39	-2.9	12,651	-0.02%
2023/10/13	19.8	33.19	0	0.00	33.26	19.8	12,740	0.16%
2023/10/12	7.2	33.65	16	33.66	33.67	-8.8	12,746	-0.07%
2023/10/11	1.1	33.22	0	0.00	33.21	1.1	12,734	0.01%
2023/10/06	17.7	32.82	0	0.00	32.81	17.7	12,725	0.14%
2023/10/05	13.9	33.03	0	0.00	33.04	13.9	12,804	0.11%
2023/10/04	52.7	32.70	0.1	32.68	32.62	52.6	12,698	0.41%
2023/10/03	23.4	33.33	0	0.00	33.33	23.4	12,407	0.19%
2023/10/02	37.4	33.63	2	33.61	33.62	35.4	12,371	0.29%
2023/09/28	27	33.82	1	33.81	33.86	26	12,290	0.21%
2023/09/27	3.3	34.08	2	34.08	34.07	1.3	12,086	0.01%
2023/09/26	16.2	34.07	0	0.00	34.12	16.2	12,065	0.13%
2023/09/25	7.1	34.48	1	34.45	34.45	6.1	11,858	0.05%
2023/09/22	22.9	34.28	0	0.00	34.25	22.9	11,995	0.19%
2023/09/21	4.2	34.64	0.1	34.69	34.71	4.1	11,702	0.04%
2023/09/20	6.8	34.69	4	34.70	34.73	2.8	11,719	0.02%
2023/09/19	0.2	34.81	4	34.82	34.84	-3.8	11,702	-0.03%
2023/09/18	18.5	34.60	0	0.00	34.60	18.5	11,710	0.16%
2023/09/15	5.1	34.90	0	0.00	34.94	5.1	11,671	0.04%
2023/09/14	1	35.02	0	0.00	35.01	1	11,648	0.01%
2023/09/13	2.1	34.96	0	0.00	34.94	2.1	11,687	0.02%
2023/09/12	3.1	34.92	0	0.00	34.96	3.1	11,754	0.03%
2023/09/11	15.1	35.03	26.5	35.01	34.97	-11.4	11,879	-0.10%
2023/09/08	1.1	35.14	1	35.08	35.16	0.1	11,898	0.00%
2023/09/07	1.1	34.81	0	0.00	34.80	1.1	11,855	0.01%
2023/09/06	13.2	34.78	2	34.80	34.82	11.2	11,859	0.09%
2023/09/05	6	35.03	0	0.00	35.02	6	11,726	0.05%
2023/09/04	19.3	35.06	0	0.00	35.05	19.3	11,967	0.16%
2023/09/01	19	35.42	2	35.40	35.40	17	11,874	0.14%
2023/08/31	0.1	35.43	10	35.45	35.42	-9.9	11,817	-0.08%
2023/08/30	14	35.31	0	0.00	35.34	14	11,891	0.12%
2023/08/28	0.6	34.89	0	0.00	34.95	0.6	11,821	0.01%
2023/08/25	0.3	34.80	5	34.78	34.78	-4.7	11,914	-0.04%
2023/08/24	2.1	34.82	1	34.91	34.83	1.1	11,965	0.01%
2023/08/23	24	34.42	0	0.00	34.43	24	11,969	0.20%
2023/08/22	3.4	34.08	3	34.08	34.10	0.4	12,063	0.00%
2023/08/21	17	34.28	14	34.27	34.25	3	12,053	0.02%
2023/08/18	9.4	34.36	6	34.38	34.35	3.4	12,009	0.03%
2023/08/17	48.5	34.44	0	0.00	34.41	48.5	12,035	0.40%
2023/08/16	41	34.77	2	34.75	34.74	39	11,757	0.33%
2023/08/15	36.2	35.06	0	0.00	35.04	36.2	11,648	0.31%
2023/08/14	2	35.09	11	35.09	35.08	-9	11,575	-0.08%
2023/08/11	21.5	35.15	0	0.00	35.11	21.5	11,687	0.18%
2023/08/10	3.1	35.38	300	35.37	35.35	-296.9	11,763	-2.52%	大賣/鉅額交易
2023/08/09	11.1	35.45	0	0.00	35.45	11.1	11,829	0.09%
2023/08/08	13.1	35.19	0	0.00	35.30	13.1	11,796	0.11%
2023/08/07	3.1	35.26	6	35.24	35.27	-2.9	11,765	-0.02%
2023/08/04	64.4	34.98	0	0.00	35.02	64.4	11,808	0.54%
2023/08/02	40.4	35.65	10.1	35.65	35.66	30.3	11,506	0.26%
2023/08/01	4.2	35.98	0	0.00	36.02	4.2	11,376	0.04%
2023/07/31	14.1	35.74	10	35.73	35.75	4.1	11,532	0.04%
2023/07/28	53.4	35.63	0	0.00	35.65	53.4	11,588	0.46%
2023/07/26	3	35.89	0	0.00	35.89	3	11,757	0.03%
2023/07/25	11	36.02	3	36.03	36.00	8	11,882	0.07%
2023/07/24	7	35.94	58	36.01	36.02	-51	11,911	-0.43%
2023/07/21	3.1	35.71	0.6	35.75	35.81	2.5	11,878	0.02%
2023/07/20	3	35.98	1	35.97	35.92	2	12,023	0.02%
2023/07/19	0.1	35.75	22	35.75	35.74	-21.9	12,009	-0.18%
2023/07/18	26	35.49	0	0.00	35.49	26	12,042	0.22%
2023/07/17	0.1	35.63	5	35.67	35.67	-4.9	12,184	-0.04%
2023/07/14	20	35.61	8	35.70	35.61	12	12,311	0.10%
2023/07/13	0.1	35.70	9	35.62	35.55	-8.9	12,560	-0.07%
2023/07/12	20	35.46	0	0.00	35.40	20	12,663	0.16%
2023/07/11	1	35.31	4	35.26	35.32	-3	12,781	-0.02%
2023/07/10	6.1	35.06	0	0.00	35.08	6.1	12,970	0.05%
2023/07/07	13.1	35.19	0	0.00	35.20	13.1	12,944	0.10%
2023/07/06	1	35.56	12	35.53	35.54	-11	12,839	-0.09%
2023/07/05	1	35.89	0	0.00	35.85	1	12,849	0.01%
2023/07/04	7	35.85	0	0.00	35.86	7	12,967	0.05%
2023/07/03	1	35.81	3	35.81	35.81	-2	13,130	-0.02%
2023/06/30	8.2	35.50	0	0.00	35.52	8.2	13,094	0.06%
2023/06/29	1	35.74	7	35.78	35.71	-6	13,133	-0.05%
2023/06/28	12	35.57	2	35.54	35.60	10	13,187	0.08%
2023/06/27	1	35.67	0	0.00	35.57	1	13,381	0.01%
2023/06/26	15	35.68	124	35.66	35.68	-109	13,425	-0.81%	大賣/鉅額交易
2023/06/21	132	35.65	25.4	35.62	35.63	106.6	13,487	0.79%	大買/鉅額交易
2023/06/20	4	35.15	0	0.00	35.26	4	13,425	0.03%
2023/06/19	3	35.27	3	35.24	35.29	0	13,509	0.00%
2023/06/16	14	35.07	3	35.05	35.14	11	13,476	0.08%
2023/06/15	3.7	34.96	2	35.00	34.91	1.7	13,472	0.01%
2023/06/14	4.3	34.88	0	0.00	34.87	4.3	13,389	0.03%
2023/06/13	8.1	34.97	10	35.00	35.01	-1.9	13,437	-0.01%
2023/06/12	3	34.89	1	34.94	34.92	2	13,521	0.01%
2023/06/09	0.1	34.86	1	34.86	34.90	-0.9	13,576	-0.01%
2023/06/08	25.5	34.70	0	0.00	34.71	25.5	13,702	0.19%
2023/06/07	4.3	35.14	0	0.00	35.16	4.3	13,524	0.03%
2023/06/06	9.1	34.91	0	0.00	34.93	9.1	13,537	0.07%
2023/06/05	4.3	34.91	0	0.00	34.90	4.3	13,596	0.03%
2023/06/02	2.2	35.09	0	0.00	35.08	2.2	13,548	0.02%
2023/06/01	4.2	34.97	5	35.03	34.93	-0.9	13,605	-0.01%
2023/05/31	5.1	34.82	5	34.76	34.93	0.1	13,679	0.00%
2023/05/30	1.6	34.64	12	34.69	34.69	-10.4	13,806	-0.08%
2023/05/29	23.6	34.54	0	0.00	34.55	23.6	13,884	0.17%
2023/05/26	9.6	34.45	0	0.00	34.48	9.6	13,840	0.07%
2023/05/25	20.1	34.56	0	0.00	34.57	20.1	13,847	0.14%
2023/05/24	37.1	34.61	0	0.00	34.73	37.1	13,903	0.27%
2023/05/23	25.3	34.52	0	0.00	34.54	25.3	13,904	0.18%
2023/05/22	23.3	34.63	2	34.65	34.66	21.3	13,830	0.15%
2023/05/19	27.1	34.77	0	0.00	34.80	27.1	13,973	0.19%
2023/05/18	23.5	34.96	2	34.95	34.98	21.5	13,919	0.15%
2023/05/17	27.3	34.97	0	0.00	35.00	27.3	13,885	0.20%
2023/05/16	141.8	35.22	0	0.00	35.22	141.8	13,706	1.03%	大買/鉅額交易
2023/05/15	15.2	35.55	0	0.00	35.50	15.2	13,568	0.11%
2023/05/11	8	35.40	0	0.00	35.40	8	13,669	0.06%
2023/05/10	7.2	35.19	1	35.20	35.21	6.2	13,774	0.04%
2023/05/09	27.9	35.23	1.5	35.24	35.22	26.4	13,789	0.19%
2023/05/08	4.1	35.58	0	0.00	35.58	4.1	13,561	0.03%
2023/05/05	14.3	35.63	40	35.67	35.61	-25.7	13,467	-0.19%
2023/05/04	14.2	35.90	0	0.00	35.89	14.2	13,277	0.11%
2023/05/03	2.5	35.83	24.4	35.84	35.84	-21.9	13,177	-0.17%
2023/05/02	36.7	35.75	3	35.78	35.73	33.7	13,158	0.26%
2023/04/28	9.2	35.82	1	35.79	35.91	8.2	12,750	0.06%
2023/04/27	39.1	36.00	1	36.04	35.97	38.1	12,630	0.30%
2023/04/26	4.1	36.24	10.6	36.23	36.24	-6.5	12,547	-0.05%
2023/04/25	13	35.87	10	35.94	36.01	3	12,470	0.02%
2023/04/24	10.2	35.62	0	0.00	35.62	10.2	12,271	0.08%
2023/04/21	26	35.68	0	0.00	35.70	26	12,182	0.21%
2023/04/20	7.1	35.71	1	35.69	35.72	6.1	12,085	0.05%
2023/04/19	8.1	35.68	2	35.67	35.70	6.1	11,877	0.05%
2023/04/18	55	35.60	0	0.00	35.59	55	11,652	0.47%
2023/04/17	42	35.87	0	0.00	35.88	42	11,351	0.37%
2023/04/14	42	35.93	0	0.00	35.94	42	11,144	0.38%
2023/04/13	68.4	36.08	0	0.00	36.07	68.4	10,905	0.63%
2023/04/12	11	36.18	0	0.00	36.18	11	10,696	0.10%
2023/04/11	15.6	36.13	0	0.00	36.14	15.6	10,650	0.15%
2023/04/10	22.7	36.20	2	36.18	36.20	20.7	10,622	0.19%
2023/04/07	13	36.37	3	36.40	36.34	10	10,461	0.10%
2023/04/06	10.5	36.28	5	36.20	36.35	5.5	10,313	0.05%
2023/03/31	2	35.30	0	0.00	35.32	2	10,082	0.02%
2023/03/30	8	35.10	2	35.09	35.12	6	10,019	0.06%
2023/03/29	44.2	34.92	0	0.00	34.97	44.2	9,895	0.45%
2023/03/28	51.8	35.06	5	35.05	35.07	46.8	9,822	0.48%
2023/03/27	13	35.54	0	0.00	35.50	13	9,588	0.14%
2023/03/24	42	35.34	0	0.00	35.35	42	9,482	0.44%
2023/03/23	23	35.37	0	0.00	35.38	23	9,385	0.25%
2023/03/22	44.8	35.24	0	0.00	35.22	44.8	9,285	0.48%
2023/03/21	21	35.28	1	35.34	35.32	20	9,110	0.22%
2023/03/20	18	35.12	11	35.28	35.27	7	9,085	0.08%
2023/03/17	22	35.13	0	0.00	35.16	22	8,944	0.25%
2023/03/16	6	35.06	1	35.22	35.18	5	8,882	0.06%
2023/03/15	100.1	34.87	0	0.00	34.87	100.1	8,712	1.15%
2023/03/14	0	0.00	22	35.05	35.01	-22	8,560	-0.26%
2023/03/13	13.2	35.00	30	35.14	34.97	-16.8	8,468	-0.20%
2023/03/10	11	34.92	10	34.95	35.02	1	8,326	0.01%
2023/03/09	50	34.61	0	0.00	34.58	50	8,238	0.61%
2023/03/08	42.5	34.64	1	34.60	34.64	41.5	8,201	0.51%
2023/03/07	5	34.60	5	34.61	34.65	0	8,173	0.00%
2023/03/06	30.1	34.65	2.6	34.67	34.68	27.5	8,102	0.34%
2023/03/03	58.3	34.01	10	34.00	34.04	48.3	7,940	0.61%
2023/03/02	41.9	34.02	6	34.03	34.04	35.9	7,770	0.46%
2023/03/01	39.6	34.33	0	0.00	34.30	39.6	7,536	0.53%
2023/02/24	17	34.47	5	34.43	34.50	12	7,374	0.16%
2023/02/23	71.4	34.21	0	0.00	34.15	71.4	7,267	0.98%
2023/02/22	79	34.20	0	0.00	34.20	79	7,096	1.11%
2023/02/21	59.6	34.49	3	34.49	34.50	56.6	6,922	0.82%
2023/02/20	22.1	34.52	0	0.00	34.53	22.1	6,813	0.32%
2023/02/17	47	34.43	5	34.41	34.41	42	6,703	0.63%
2023/02/16	45	34.85	0	0.00	34.85	45	6,391	0.70%
2023/02/15	12	35.25	0	0.00	35.25	12	6,166	0.19%
2023/02/14	16.9	35.08	0	0.00	35.12	16.9	6,088	0.28%
2023/02/13	22.2	34.92	10	34.89	34.95	12.2	6,043	0.20%
2023/02/10	40	35.24	0	0.00	35.24	40	5,803	0.69%
2023/02/09	5.3	35.53	0	0.00	35.53	5.3	5,612	0.09%
2023/02/08	10.8	35.58	0	0.00	35.59	10.8	5,487	0.20%
2023/02/07	5	35.76	0	0.00	35.78	5	5,331	0.09%
2023/02/06	33.5	35.96	0	0.00	35.90	33.5	5,144	0.65%
2023/02/03	6	36.25	0	0.00	36.26	6	4,967	0.12%
2023/02/02	21	36.10	0	0.00	36.04	21	4,887	0.43%
2023/02/01	1.3	35.90	0	0.00	35.91	1.3	4,757	0.03%
2023/01/31	29.8	35.86	1	35.78	35.81	28.8	4,698	0.61%
2023/01/30	12	36.19	0	0.00	36.20	12	4,548	0.26%
2023/01/17	98	36.25	0	0.00	36.12	98	4,420	2.22%
2023/01/16	105	36.49	4	36.47	36.49	101	4,292	2.35%	大買/鉅額交易
2023/01/13	0	0.00	3	36.55	36.56	-3	4,152	-0.07%
2023/01/12	0	0.00	0.3	36.15	36.22	-0.3	4,093	-0.01%
2023/01/11	121	35.72	0	0.00	35.77	121	4,045	2.99%	大買/鉅額交易
2023/01/10	7	35.92	0	0.00	35.92	7	3,968	0.18%
2023/01/09	18	35.77	2	35.77	35.75	16	3,917	0.41%
2023/01/06	105	35.24	0	0.00	35.30	105	3,872	2.71%	大買/鉅額交易
2023/01/05	19	35.20	2	35.25	35.18	17	3,833	0.44%
2023/01/04	9	35.14	3	35.13	35.15	6	3,753	0.16%
2023/01/03	9.2	34.82	1	34.85	34.81	8.2	3,708	0.22%
2022/12/30	2	34.87	0	0.00	34.87	2	3,620	0.06%
2022/12/29	9	34.71	0	0.00	34.73	9	3,585	0.25%
2022/12/28	9.1	34.92	3	34.93	34.83	6.1	3,533	0.17%
2022/12/27	9.2	35.48	0	0.00	35.44	9.2	3,411	0.27%
2022/12/26	1.1	35.61	10	35.60	35.60	-8.9	3,347	-0.27%
2022/12/23	5	35.54	0	0.00	35.58	5	3,317	0.15%
2022/12/22	2	35.62	0	0.00	35.65	2	3,277	0.06%
2022/12/21	5.1	35.37	0	0.00	35.37	5.1	3,271	0.15%
2022/12/20	8	35.71	0	0.00	35.65	8	3,168	0.25%
2022/12/15	1	36.70	0	0.00	36.82	1	2,931	0.03%
2022/12/14	5	36.94	0	0.00	36.92	5	2,871	0.17%
2022/12/13	2	36.66	0	0.00	36.68	2	2,805	0.07%
2022/12/12	2	36.77	0	0.00	36.79	2	2,757	0.07%
2022/12/09	40	37.11	0	0.00	37.27	40	2,692	1.49%
2022/12/08	5	37.03	0	0.00	37.02	5	2,650	0.19%
2022/12/07	2	36.53	0	0.00	36.52	2	2,591	0.08%
2022/12/06	1	36.14	0	0.00	36.21	1	2,546	0.04%
2022/12/05	49	36.21	12	36.21	36.28	37	2,490	1.49%
2022/12/02	0	0.00	2	35.94	35.98	-2	2,451	-0.08%
2022/11/30	6	35.41	0	0.00	35.39	6	2,360	0.25%
2022/11/29	3.3	35.78	0	0.00	35.73	3.3	2,284	0.14%
2022/11/28	18	36.18	0	0.00	36.23	18	2,199	0.82%
2022/11/25	1	35.92	0	0.00	35.95	1	2,175	0.05%
2022/11/24	5	35.98	4.5	36.07	35.96	0.5	2,146	0.02%
2022/11/23	4	35.57	0	0.00	35.63	4	2,089	0.19%
2022/11/22	1	35.15	0	0.00	35.16	1	2,040	0.05%
2022/11/18	1	34.97	1	34.93	34.96	0	1,985	0.00%
2022/11/17	6	35.00	0	0.00	35.06	6	1,955	0.31%
2022/11/16	1.3	34.48	2	34.54	34.43	-0.7	1,922	-0.04%
2022/11/15	2	34.04	0	0.00	34.14	2	1,886	0.11%
2022/11/14	7	34.09	2	34.07	33.97	5	1,857	0.27%
2022/11/11	5	34.29	0	0.00	34.32	5	1,791	0.28%
2022/11/10	2	33.57	0	0.00	33.53	2	1,725	0.12%
2022/11/09	6	33.72	0	0.00	33.68	6	1,663	0.36%
2022/11/08	1	33.61	0.5	33.66	33.59	0.5	1,607	0.03%
2022/11/07	13	34.06	0	0.00	33.95	13	1,555	0.84%
2022/11/04	4	34.14	0	0.00	34.17	4	1,506	0.27%
2022/11/03	1	34.28	0	0.00	34.27	1	1,470	0.07%
2022/10/31	3	34.11	0	0.00	34.19	3	1,404	0.21%
2022/10/28	2	34.25	0	0.00	34.22	2	1,385	0.14%
2022/10/27	4	33.97	0	0.00	33.98	4	1,373	0.29%
2022/10/24	4	33.34	0	0.00	33.34	4	1,348	0.30%
2022/10/19	1	33.99	0	0.00	33.96	1	1,310	0.08%
2022/10/17	1	34.03	0	0.00	33.99	1	1,280	0.08%
2022/10/14	1	34.18	0	0.00	34.18	1	1,266	0.08%
2022/10/13	2	34.17	0	0.00	34.08	2	1,244	0.16%
2022/10/06	1	35.00	0	0.00	35.04	1	1,175	0.09%
2022/09/28	0	0.00	2	34.52	34.40	-2	1,108	-0.18%
2022/09/27	1	35.35	0	0.00	35.35	1	1,064	0.09%
2022/09/26	0	0.00	1	35.99	35.83	-1	1,047	-0.10%
2022/09/21	1	36.07	0	0.00	36.15	1	1,033	0.10%
2022/09/16	0	0.00	10	36.50	36.57	-10	1,027	-0.97%
2022/08/31	5	37.01	0	0.00	36.91	5	1,065	0.47%
2022/08/29	2	36.91	0	0.00	36.90	2	1,066	0.19%
2022/08/25	3	36.70	0	0.00	36.75	3	1,076	0.28%
2022/07/20	10	36.82	0	0.00	36.85	10	1,036	0.96%
2022/07/11	1	36.22	0	0.00	36.27	1	1,067	0.09%
2022/06/22	2	35.32	0	0.00	35.32	2	1,101	0.18%
2022/06/14	1	35.42	0	0.00	35.57	1	1,068	0.09%
2022/05/09	0	0.00	2	36.07	36.06	-2	1,054	-0.19%
2022/04/28	0	0.00	1	37.25	37.37	-1	1,041	-0.10%
2022/04/27	1	37.79	0	0.00	37.65	1	1,043	0.10%
2022/04/08	1	39.12	0	0.00	39.13	1	1,028	0.10%
2022/03/31	1	39.79	1	39.79	39.74	0	1,024	0.00%
2022/03/30	0	0.00	5	39.74	39.73	-5	1,023	-0.49%
2022/03/28	1	39.19	0	0.00	39.16	1	1,003	0.10%
2022/03/08	20	39.56	0	0.00	39.53	20	957	2.09%
2022/02/22	0	0.00	2	39.58	39.65	-2	934	-0.21%
2022/02/21	1	39.51	0	0.00	39.51	1	932	0.11%
2022/02/18	2	39.38	0	0.00	39.40	2	939	0.21%
2022/02/15	1	39.96	0	0.00	39.97	1	909	0.11%
2022/01/24	0	0.00	1	41.70	41.72	-1	850	-0.12%
2022/01/17	1	41.63	0	0.00	41.66	1	832	0.12%
2022/01/05	1	42.88	0	0.00	42.85	1	797	0.13%
2022/01/04	2	43.10	0	0.00	43.23	2	789	0.25%
2021/12/27	0	0.00	1	43.81	43.86	-1	744	-0.13%
2021/12/16	1	43.98	0	0.00	44.01	1	755	0.13%
2021/11/17	4	43.49	0	0.00	43.47	4	724	0.55%
2021/11/05	0	0.00	1	44.37	44.35	-1	697	-0.14%
2021/10/20	1	43.65	0	0.00	43.58	1	695	0.14%
2021/10/04	1	43.90	0	0.00	44.08	1	687	0.15%
2021/10/01	1	43.95	0	0.00	43.94	1	693	0.14%
2021/08/16	0	0.00	0.1	44.72	44.75	-0.1	693	-0.01%
2021/08/06	2	45.18	0	0.00	45.07	2	692	0.29%
2021/07/13	0.1	45.05	0	0.00	44.82	0.1	710	0.01%
2021/06/23	0	0.00	0.2	44.15	44.08	-0.2	707	-0.02%
2021/06/22	0	0.00	0	44.75	44.05	0	706	0.00%
2021/05/31	0	42.76	0	0.00	42.49	0	699	0.00%
2021/05/28	0	42.91	0	0.00	42.67	0	704	0.00%
2021/05/12	1	42.50	0	0.00	42.51	1	696	0.14%
2021/05/11	0	42.80	0	0.00	42.81	0	698	0.00%
2021/05/03	0.1	42.99	1	42.95	43.07	-0.9	681	-0.13%
2021/04/28	2	43.00	0	0.00	43.01	2	677	0.30%
2021/04/21	2	43.24	0	0.00	43.22	2	659	0.30%
2021/04/06	1	43.66	0	0.00	43.65	1	648	0.15%
2021/03/30	0	0.00	1	42.98	42.87	-1	642	-0.16%
2021/03/29	1	43.33	0	0.00	43.30	1	645	0.15%
2021/02/24	1	43.64	0	0.00	43.59	1	611	0.16%
2021/02/22	1	44.05	0	0.00	44.06	1	600	0.17%
2021/01/14	5	46.22	0	0.00	46.33	5	600	0.83%
2021/01/12	1	46.15	0	0.00	46.09	1	592	0.17%
2021/01/06	3	46.50	0	0.00	46.61	3	609	0.49%
2021/01/05	1	47.24	0	0.00	47.23	1	585	0.17%
2020/12/28	1	47.42	0	0.00	47.46	1	604	0.17%
2020/11/20	2	48.36	0	0.00	48.45	2	622	0.32%
2020/11/17	5	47.27	0	0.00	47.24	5	631	0.79%
2020/11/11	8	46.96	0	0.00	46.93	8	624	1.28%
2020/11/02	2	46.56	0	0.00	46.47	2	635	0.31%
2020/10/29	5	47.10	0	0.00	47.08	5	646	0.77%
2020/08/14	0	0.00	1	49.85	49.61	-1	662	-0.15%
2020/07/08	0	0.00	1	49.42	49.44	-1	651	-0.15%
2020/03/05	1	49.22	0	0.00	49.30	1	428	0.23%
2020/02/07	0	0.00	1	47.71	47.71	-1	1,008	-0.10%
2020/02/06	1	47.28	0	0.00	47.20	1	999	0.10%