中信高評級公司債 (00772B)-合庫-自強券商分點個股進出

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
35.38
漲跌
▼0.13
漲幅
-0.37%
成交量
7,200張
產業
上櫃
153人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信高評級公司債 (00772B)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/20	22	35.41	0	0.00	35.38	22	8,825	0.25%
2024/05/16	0	0.00	81	35.70	35.71	-81	9,061	-0.89%
2024/05/15	0	0.00	4	35.45	35.36	-4	9,208	-0.04%
2024/05/13	2	35.35	0	0.00	35.36	2	9,545	0.02%
2024/05/10	0	35.50	0	0.00	35.48	0	9,593	0.00%
2024/05/03	1	34.93	0	0.00	34.94	1	9,406	0.01%
2024/05/02	2.3	34.94	0	0.00	34.96	2.3	9,414	0.02%
2024/04/29	0	0.00	15	34.92	34.87	-15	9,352	-0.16%
2024/04/25	2	34.79	0	0.00	34.76	2	9,334	0.02%
2024/04/23	0.1	34.99	0	0.00	35.01	0.1	9,388	0.00%
2024/04/17	7	34.75	40	34.71	34.72	-33	9,437	-0.35%
2024/04/16	1	34.96	0	0.00	34.99	1	9,371	0.01%
2024/04/15	3	35.16	1	35.21	35.16	2	9,316	0.02%
2024/04/12	4	35.16	0	0.00	35.17	4	9,311	0.04%
2024/04/11	2	35.28	0	0.00	35.27	2	9,370	0.02%
2024/04/10	0.1	35.68	0	0.00	35.67	0.1	9,286	0.00%
2024/04/09	0	0.00	1.5	35.58	35.55	-1.5	9,333	-0.02%
2024/04/08	1.7	35.41	0	0.00	35.40	1.7	9,420	0.02%
2024/04/03	5.2	35.62	0	0.00	35.61	5.2	9,275	0.06%
2024/04/02	0.1	35.81	0	0.00	35.79	0.1	9,298	0.00%
2024/03/29	1	36.10	3	36.11	36.09	-2	9,393	-0.02%
2024/03/28	0	0.00	5	35.99	36.00	-5	9,400	-0.05%
2024/03/27	30	35.80	1	35.82	35.83	29	9,373	0.31%
2024/03/25	0	0.00	10	36.09	35.89	-10	9,415	-0.11%
2024/03/22	2	35.75	5	35.90	35.89	-3	9,485	-0.03%
2024/03/21	0	0.00	20	35.49	35.48	-20	9,491	-0.21%
2024/03/19	7	35.33	10	35.41	35.41	-3	9,774	-0.03%
2024/03/18	6.4	35.32	0	0.00	35.31	6.4	9,749	0.07%
2024/03/15	1	35.49	0	0.00	35.51	1	9,705	0.01%
2024/03/13	4	35.73	28	35.72	35.72	-24	9,791	-0.25%
2024/03/12	0	0.00	0.8	35.84	35.85	-0.8	10,050	-0.01%
2024/03/11	0	0.00	10	35.85	35.87	-10	10,158	-0.10%
2024/03/08	0	0.00	13	35.77	35.78	-13	10,179	-0.13%
2024/03/07	1	35.69	0	0.00	35.73	1	10,283	0.01%
2024/03/06	0	0.00	2	35.57	35.56	-2	10,227	-0.02%
2024/03/05	0	0.00	5	35.27	35.35	-5	10,246	-0.05%
2024/03/04	0	35.29	30	35.33	35.31	-30	10,255	-0.29%
2024/03/01	6	35.20	0	0.00	35.19	6	10,272	0.06%
2024/02/29	1	35.27	11	35.23	35.21	-10	10,254	-0.10%
2024/02/27	1	35.27	0	0.00	35.28	1	10,184	0.01%
2024/02/23	0.2	35.25	0	0.00	35.26	0.2	10,236	0.00%
2024/02/22	5.6	35.17	3	35.18	35.15	2.6	10,395	0.03%
2024/02/21	2	35.18	0	0.00	35.20	2	10,406	0.02%
2024/02/20	3.2	35.08	0	0.00	35.10	3.2	10,424	0.03%
2024/02/19	1	35.08	0	0.00	35.08	1	10,357	0.01%
2024/02/16	1	35.12	0	0.00	35.15	1	10,312	0.01%
2024/02/15	8.9	35.28	225	35.27	35.34	-216.2	10,114	-2.14%	大賣/鉅額交易
2024/02/05	10.4	35.91	0	0.00	35.95	10.4	9,924	0.10%
2024/02/02	2	36.31	0	0.00	36.24	2	9,872	0.02%
2024/02/01	32	36.22	0	0.00	36.27	32	9,889	0.32%
2024/01/31	1.2	36.05	1	36.09	36.09	0.2	9,829	0.00%
2024/01/30	2	35.81	5	35.83	35.85	-3	9,895	-0.03%
2024/01/29	15.1	35.74	0	0.00	35.65	15.1	10,096	0.15%
2024/01/26	1.1	35.72	0	0.00	35.74	1.1	10,211	0.01%
2024/01/25	16	35.42	0	0.00	35.53	16	10,424	0.15%
2024/01/24	2.2	35.61	0	0.00	35.65	2.2	10,377	0.02%
2024/01/23	1	35.83	0	0.00	35.86	1	10,414	0.01%
2024/01/19	1.2	35.66	10	35.68	35.66	-8.8	10,380	-0.08%
2024/01/18	0.1	36.06	0	0.00	36.06	0.1	10,295	0.00%
2024/01/17	2	36.08	0	0.00	36.07	2	10,258	0.02%
2024/01/16	0	0.00	51	36.46	36.50	-51	10,202	-0.50%
2024/01/15	7.1	36.36	0	0.00	36.48	7.1	10,127	0.07%
2024/01/12	8	36.17	5	36.17	36.17	3	10,242	0.03%
2024/01/10	1	35.87	0	0.00	35.88	1	10,515	0.01%
2024/01/09	5	35.55	6	35.55	35.70	-1	10,601	-0.01%
2024/01/08	6.3	35.26	0	0.00	35.23	6.3	10,439	0.06%
2024/01/05	1	35.55	0	0.00	35.54	1	10,426	0.01%
2024/01/04	3	35.91	26	35.92	35.85	-23	10,397	-0.22%
2024/01/03	6.5	35.95	1	35.96	35.94	5.5	10,469	0.05%
2024/01/02	1.1	35.97	12	35.97	36.06	-11	10,467	-0.10%
2023/12/29	1.1	36.25	0	0.00	36.31	1.1	10,461	0.01%
2023/12/28	7.7	36.32	0	0.00	36.33	7.7	10,801	0.07%
2023/12/27	2	36.23	0	0.00	36.25	2	10,971	0.02%
2023/12/26	6	36.36	0	0.00	36.30	6	11,101	0.05%
2023/12/25	0.3	36.34	0	0.00	36.29	0.3	11,230	0.00%
2023/12/22	4.6	36.45	0	0.00	36.45	4.6	11,234	0.04%
2023/12/21	0.3	36.85	0	0.00	36.81	0.3	11,393	0.00%
2023/12/20	1.3	36.78	0	0.00	36.79	1.3	11,364	0.01%
2023/12/19	3	36.78	0	0.00	36.75	3	11,717	0.03%
2023/12/18	6.2	36.89	0.3	36.90	36.94	6	11,595	0.05%
2023/12/15	8	36.90	3	36.88	36.90	5	11,493	0.04%
2023/12/13	0	0.00	1	35.86	35.86	-1	11,380	-0.01%
2023/12/11	1	35.65	0	0.00	35.65	1	11,409	0.01%
2023/12/08	1.8	35.62	0	0.00	35.66	1.8	11,421	0.02%
2023/12/07	2.5	35.95	3	35.96	35.79	-0.5	11,278	0.00%
2023/12/06	11.5	35.61	3.1	35.57	35.56	8.4	11,058	0.08%
2023/12/05	3.2	35.16	0	0.00	35.21	3.2	11,008	0.03%
2023/12/04	1.3	35.03	0	0.00	35.04	1.3	10,930	0.01%
2023/12/01	7.1	34.67	0	0.00	34.69	7.1	10,888	0.07%
2023/11/30	1.2	34.71	0	0.00	34.63	1.2	10,899	0.01%
2023/11/29	10	34.47	0	0.00	34.38	10	10,921	0.09%
2023/11/24	6	34.21	0	0.00	34.18	6	10,935	0.05%
2023/11/23	0	0.00	0.1	34.37	34.36	-0.1	10,938	0.00%
2023/11/22	8	33.95	0	0.00	33.97	8	10,816	0.07%
2023/11/21	0.4	33.99	0	0.00	34.03	0.4	10,762	0.00%
2023/11/20	8	33.91	35	33.95	33.87	-27	10,667	-0.25%
2023/11/17	3	34.02	0	0.00	33.96	3	10,630	0.03%
2023/11/16	1.1	33.96	0	0.00	33.89	1.1	10,683	0.01%
2023/11/15	3	34.37	0	0.00	34.33	3	10,740	0.03%
2023/11/13	2.5	33.61	0	0.00	33.63	2.5	11,166	0.02%
2023/11/10	1.1	33.67	0	0.00	33.66	1.1	11,437	0.01%
2023/11/09	5	34.02	1	34.07	34.08	4	11,562	0.03%
2023/11/07	15	33.22	0	0.00	33.26	15	11,844	0.13%
2023/11/06	1	33.38	0	0.00	33.35	1	11,772	0.01%
2023/11/03	5	33.36	0	0.00	33.35	5	11,651	0.04%
2023/11/01	1	32.15	1	32.13	32.19	0	11,450	0.00%
2023/10/31	10	32.22	0	0.00	32.27	10	12,106	0.08%
2023/10/30	2	32.30	0	0.00	32.28	2	12,285	0.02%
2023/10/26	2.2	32.07	0	0.00	32.07	2.2	12,480	0.02%
2023/10/25	11	32.60	0	0.00	32.55	11	12,806	0.09%
2023/10/23	6.4	31.70	0	0.00	31.71	6.4	12,930	0.05%
2023/10/20	11.7	31.95	0	0.00	31.97	11.7	12,978	0.09%
2023/10/19	8.1	32.20	0	0.00	32.20	8.1	12,914	0.06%
2023/10/18	3.2	32.81	0	0.00	32.79	3.2	12,774	0.03%
2023/10/17	8	33.00	0	0.00	32.98	8	12,745	0.06%
2023/10/16	3	33.36	0	0.00	33.39	3	12,651	0.02%
2023/10/13	4	33.24	0	0.00	33.26	4	12,740	0.03%
2023/10/12	1	33.64	0	0.00	33.67	1	12,746	0.01%
2023/10/11	1	33.24	0	0.00	33.21	1	12,734	0.01%
2023/10/06	9.2	32.82	0	0.00	32.81	9.2	12,725	0.07%
2023/10/05	2.3	33.03	5	33.04	33.04	-2.7	12,804	-0.02%
2023/10/04	17.5	32.64	1	32.65	32.62	16.5	12,698	0.13%
2023/10/03	3.3	33.34	1	33.32	33.33	2.3	12,407	0.02%
2023/10/02	2.2	33.61	1	33.60	33.62	1.2	12,371	0.01%
2023/09/28	8.5	33.83	1	33.84	33.86	7.5	12,290	0.06%
2023/09/27	1.3	34.10	0	0.00	34.07	1.3	12,086	0.01%
2023/09/26	5	34.06	1	34.06	34.12	4	12,065	0.03%
2023/09/25	11.5	34.50	4	34.46	34.45	7.5	11,858	0.06%
2023/09/22	9	34.25	0	0.00	34.25	9	11,995	0.08%
2023/09/21	5	34.65	1	34.66	34.71	4	11,702	0.03%
2023/09/19	0.1	34.83	0	0.00	34.84	0.1	11,702	0.00%
2023/09/18	2.4	34.61	0	0.00	34.60	2.4	11,710	0.02%
2023/09/15	9	34.91	0	0.00	34.94	9	11,671	0.08%
2023/09/14	15.1	35.00	0	0.00	35.01	15.1	11,648	0.13%
2023/09/13	4	34.96	0	0.00	34.94	4	11,687	0.03%
2023/09/12	3	34.95	0	0.00	34.96	3	11,754	0.03%
2023/09/11	22	35.06	0	0.00	34.97	22	11,879	0.19%
2023/09/08	12	35.12	0	0.00	35.16	12	11,898	0.10%
2023/09/07	2.1	34.79	0	0.00	34.80	2.1	11,855	0.02%
2023/09/06	5.1	34.78	0	0.00	34.82	5.1	11,859	0.04%
2023/09/04	42	35.05	0	0.00	35.05	42	11,967	0.35%
2023/08/30	1	35.32	0	0.00	35.34	1	11,891	0.01%
2023/08/28	1	34.85	0	0.00	34.95	1	11,821	0.01%
2023/08/25	7	34.82	0	0.00	34.78	7	11,914	0.06%
2023/08/24	0.1	34.84	0	0.00	34.83	0.1	11,965	0.00%
2023/08/23	7.2	34.44	0	0.00	34.43	7.2	11,969	0.06%
2023/08/22	4.1	34.07	0	0.00	34.10	4.1	12,063	0.03%
2023/08/21	10.4	34.28	1	34.26	34.25	9.4	12,053	0.08%
2023/08/18	13	34.36	0	0.00	34.35	13	12,009	0.11%
2023/08/17	15.8	34.43	0	0.00	34.41	15.8	12,035	0.13%
2023/08/16	22.8	34.80	0	0.00	34.74	22.8	11,757	0.19%
2023/08/15	0.1	35.05	0	0.00	35.04	0.1	11,648	0.00%
2023/08/14	2	35.10	0	0.00	35.08	2	11,575	0.02%
2023/08/11	37.1	35.14	0	0.00	35.11	37.1	11,687	0.32%
2023/08/10	1.1	35.37	0	0.00	35.35	1.1	11,763	0.01%
2023/08/09	0	0.00	5	35.51	35.45	-5	11,829	-0.04%
2023/08/08	1	35.15	0	0.00	35.30	1	11,796	0.01%
2023/08/07	10	35.24	0	0.00	35.27	10	11,765	0.08%
2023/08/04	37	34.97	0	0.00	35.02	37	11,808	0.31%
2023/08/02	6.3	35.66	0	0.00	35.66	6.3	11,506	0.05%
2023/08/01	1	35.96	0	0.00	36.02	1	11,376	0.01%
2023/07/31	2	35.73	0	0.00	35.75	2	11,532	0.02%
2023/07/28	7.1	35.56	0	0.00	35.65	7.1	11,588	0.06%
2023/07/27	0	0.00	1	35.90	35.92	-1	11,340	-0.01%
2023/07/26	0	35.91	0	0.00	35.89	0	11,757	0.00%
2023/07/25	2	36.00	0	0.00	36.00	2	11,882	0.02%
2023/07/24	1.1	36.01	1	36.02	36.02	0.1	11,911	0.00%
2023/07/21	0	0.00	7	35.81	35.81	-7	11,878	-0.06%
2023/07/20	1	35.97	0	0.00	35.92	1	12,023	0.01%
2023/07/18	1.1	35.48	0	0.00	35.49	1.1	12,042	0.01%
2023/07/17	0	0.00	1	35.54	35.67	-1	12,184	-0.01%
2023/07/14	0	0.00	1	35.62	35.61	-1	12,311	-0.01%
2023/07/13	1	35.70	10	35.70	35.55	-9	12,560	-0.07%
2023/07/12	4	35.45	0	0.00	35.40	4	12,663	0.03%
2023/07/11	1	35.24	0	0.00	35.32	1	12,781	0.01%
2023/07/10	4	35.07	0	0.00	35.08	4	12,970	0.03%
2023/07/07	6	35.20	0	0.00	35.20	6	12,944	0.05%
2023/07/06	7	35.55	0	0.00	35.54	7	12,839	0.05%
2023/07/05	1.9	35.88	3	35.87	35.85	-1.2	12,849	-0.01%
2023/07/04	0.2	35.85	0	0.00	35.86	0.2	12,967	0.00%
2023/07/03	0	0.00	10	35.80	35.81	-10	13,130	-0.08%
2023/06/30	1	35.49	0	0.00	35.52	1	13,094	0.01%
2023/06/29	0	0.00	2	35.77	35.71	-2	13,133	-0.02%
2023/06/28	1	35.56	0	0.00	35.60	1	13,187	0.01%
2023/06/27	1	35.66	0	0.00	35.57	1	13,381	0.01%
2023/06/26	1	35.66	76	35.67	35.68	-75	13,425	-0.56%
2023/06/21	1	35.65	0	0.00	35.63	1	13,487	0.01%
2023/06/20	0.1	35.22	0	0.00	35.26	0.1	13,425	0.00%
2023/06/19	3	35.26	15	35.24	35.29	-12	13,509	-0.09%
2023/06/16	2.2	35.15	12	35.05	35.14	-9.8	13,476	-0.07%
2023/06/15	1	34.92	0	0.00	34.91	1	13,472	0.01%
2023/06/14	4	34.88	11	34.87	34.87	-7	13,389	-0.05%
2023/06/13	4	35.00	0	0.00	35.01	4	13,437	0.03%
2023/06/12	0	0.00	2.5	34.94	34.92	-2.5	13,521	-0.02%
2023/06/09	6	34.84	0	0.00	34.90	6	13,576	0.04%
2023/06/08	39	34.70	0	0.00	34.71	39	13,702	0.28%
2023/06/07	2	35.11	0	0.00	35.16	2	13,524	0.01%
2023/06/06	6	34.94	0.3	34.94	34.93	5.7	13,537	0.04%
2023/06/05	4	34.91	1	34.88	34.90	3	13,596	0.02%
2023/06/02	6.1	35.08	7	35.08	35.08	-0.9	13,548	-0.01%
2023/06/01	10.2	34.94	0	0.00	34.93	10.2	13,605	0.07%
2023/05/31	1	34.90	0	0.00	34.93	1	13,679	0.01%
2023/05/29	3	34.54	0	0.00	34.55	3	13,884	0.02%
2023/05/26	6.5	34.46	0	0.00	34.48	6.5	13,840	0.05%
2023/05/25	21	34.56	0	0.00	34.57	21	13,847	0.15%
2023/05/24	2	34.75	0	0.00	34.73	2	13,903	0.01%
2023/05/23	23.2	34.52	0	0.00	34.54	23.2	13,904	0.17%
2023/05/22	4.1	34.65	0	0.00	34.66	4.1	13,830	0.03%
2023/05/19	12	34.77	0	0.00	34.80	12	13,973	0.09%
2023/05/18	8	34.97	0	0.00	34.98	8	13,919	0.06%
2023/05/17	15.6	34.98	0	0.00	35.00	15.6	13,885	0.11%
2023/05/16	19	35.23	2	35.21	35.22	17	13,706	0.12%
2023/05/15	3	35.53	0	0.00	35.50	3	13,568	0.02%
2023/05/12	2	35.74	0	0.00	35.72	2	13,620	0.01%
2023/05/11	1	35.41	4	35.40	35.40	-3	13,669	-0.02%
2023/05/10	12	35.19	4	35.20	35.21	8	13,774	0.06%
2023/05/09	44.1	35.23	0	0.00	35.22	44.1	13,789	0.32%
2023/05/08	8.1	35.57	0	0.00	35.58	8.1	13,561	0.06%
2023/05/05	67	35.66	0	0.00	35.61	67	13,467	0.50%
2023/05/04	2	35.85	0	0.00	35.89	2	13,277	0.02%
2023/05/02	20.2	35.77	0	0.00	35.73	20.2	13,158	0.15%
2023/04/28	3	35.79	0	0.00	35.91	3	12,750	0.02%
2023/04/27	4	36.09	2	36.04	35.97	2	12,630	0.02%
2023/04/26	4	36.20	0	0.00	36.24	4	12,547	0.03%
2023/04/25	7	35.94	22	35.97	36.01	-15	12,470	-0.12%
2023/04/24	10	35.62	0	0.00	35.62	10	12,271	0.08%
2023/04/21	0	0.00	5	35.67	35.70	-5	12,182	-0.04%
2023/04/20	5	35.69	0	0.00	35.72	5	12,085	0.04%
2023/04/18	28	35.61	0	0.00	35.59	28	11,652	0.24%
2023/04/17	5	35.87	0	0.00	35.88	5	11,351	0.04%
2023/04/14	24	35.96	4	35.96	35.94	20	11,144	0.18%
2023/04/13	5	36.06	0	0.00	36.07	5	10,905	0.05%
2023/04/12	4	36.18	0	0.00	36.18	4	10,696	0.04%
2023/04/11	3	36.07	3	36.12	36.14	0	10,650	0.00%
2023/04/10	3	36.23	0	0.00	36.20	3	10,622	0.03%
2023/04/07	5	36.44	2	36.43	36.34	3	10,461	0.03%
2023/04/06	1	36.35	1	36.35	36.35	0	10,313	0.00%
2023/03/31	10	35.27	0	0.00	35.32	10	10,082	0.10%
2023/03/30	4	35.11	0	0.00	35.12	4	10,019	0.04%
2023/03/29	9	34.92	0	0.00	34.97	9	9,895	0.09%
2023/03/28	10.1	35.07	0	0.00	35.07	10.1	9,822	0.10%
2023/03/27	1.1	35.51	0	0.00	35.50	1.1	9,588	0.01%
2023/03/24	4	35.32	0	0.00	35.35	4	9,482	0.04%
2023/03/23	0.1	35.36	5	35.38	35.38	-4.9	9,385	-0.05%
2023/03/22	1.1	35.27	0	0.00	35.22	1.1	9,285	0.01%
2023/03/20	3	35.25	0	0.00	35.27	3	9,085	0.03%
2023/03/17	6	35.13	0	0.00	35.16	6	8,944	0.07%
2023/03/16	1	35.12	0	0.00	35.18	1	8,882	0.01%
2023/03/15	5	34.87	1	34.93	34.87	4	8,712	0.05%
2023/03/14	7	35.00	10	35.01	35.01	-3	8,560	-0.04%
2023/03/13	1.1	35.06	0	0.00	34.97	1.1	8,468	0.01%
2023/03/10	1.1	34.96	4	35.00	35.02	-2.9	8,326	-0.04%
2023/03/09	8.1	34.60	0	0.00	34.58	8.1	8,238	0.10%
2023/03/08	2.2	34.62	0	0.00	34.64	2.2	8,201	0.03%
2023/03/07	6.1	34.62	0	0.00	34.65	6.1	8,173	0.07%
2023/03/06	1.1	34.69	0	0.00	34.68	1.1	8,102	0.01%
2023/03/03	2.4	33.96	0	0.00	34.04	2.4	7,940	0.03%
2023/03/02	13.2	34.03	1	34.04	34.04	12.2	7,770	0.16%
2023/03/01	5.3	34.31	0	0.00	34.30	5.3	7,536	0.07%
2023/02/24	0	34.41	0	0.00	34.50	0	7,374	0.00%
2023/02/23	37.1	34.24	0	0.00	34.15	37.1	7,267	0.51%
2023/02/22	10.1	34.21	2	34.17	34.20	8.1	7,096	0.11%
2023/02/21	3.1	34.51	1	34.48	34.50	2.1	6,922	0.03%
2023/02/20	2.1	34.51	0	0.00	34.53	2.1	6,813	0.03%
2023/02/17	8.1	34.42	0	0.00	34.41	8.1	6,703	0.12%
2023/02/16	6.8	34.85	0	0.00	34.85	6.8	6,391	0.11%
2023/02/15	2.1	35.25	0	0.00	35.25	2.1	6,166	0.03%
2023/02/14	6.6	35.07	0	0.00	35.12	6.6	6,088	0.11%
2023/02/13	14.4	34.92	0	0.00	34.95	14.4	6,043	0.24%
2023/02/10	13	35.22	0	0.00	35.24	13	5,803	0.22%
2023/02/09	1	35.57	0	0.00	35.53	1	5,612	0.02%
2023/02/08	2	35.58	1	35.55	35.59	1	5,487	0.02%
2023/02/07	2	35.77	0	0.00	35.78	2	5,331	0.04%
2023/02/06	12.1	35.96	0	0.00	35.90	12.1	5,144	0.23%
2023/02/03	3	36.25	0	0.00	36.26	3	4,967	0.06%
2023/02/02	1	36.05	0	0.00	36.04	1	4,887	0.02%
2023/02/01	1	35.87	0	0.00	35.91	1	4,757	0.02%
2023/01/31	10.1	35.88	0	0.00	35.81	10.1	4,698	0.21%
2023/01/30	2.1	36.18	0	0.00	36.20	2.1	4,548	0.05%
2023/01/17	5	36.18	0	0.00	36.12	5	4,420	0.11%
2023/01/13	1	36.48	0	0.00	36.56	1	4,152	0.02%
2023/01/12	0	0.00	15	36.06	36.22	-15	4,093	-0.37%
2023/01/11	7	35.70	0	0.00	35.77	7	4,045	0.17%
2023/01/10	5.1	35.97	0	0.00	35.92	5.1	3,968	0.13%
2023/01/09	0.1	35.76	0	0.00	35.75	0.1	3,917	0.00%
2023/01/06	1	35.25	0	0.00	35.30	1	3,872	0.03%
2023/01/05	0	35.25	0	0.00	35.18	0	3,833	0.00%
2023/01/03	2	34.82	0	0.00	34.81	2	3,708	0.05%
2022/12/30	1	34.87	0	0.00	34.87	1	3,620	0.03%
2022/12/29	5	34.70	0	0.00	34.73	5	3,585	0.14%
2022/12/28	13	34.88	0	0.00	34.83	13	3,533	0.37%
2022/12/27	5	35.47	0	0.00	35.44	5	3,411	0.15%
2022/12/23	0	35.58	0	0.00	35.58	0	3,317	0.00%
2022/12/22	1	35.64	1	35.63	35.65	0	3,277	0.00%
2022/12/20	6.1	36.11	1	35.55	35.65	5.1	3,168	0.16%
2022/12/19	5	36.51	0	0.00	36.53	5	3,027	0.17%
2022/12/16	220	36.78	10	36.82	36.76	210	2,980	7.05%	大買/鉅額交易
2022/12/15	6	36.72	0	0.00	36.82	6	2,931	0.20%
2022/12/14	0	0.00	5	36.96	36.92	-5	2,871	-0.17%
2022/12/13	11	36.68	0	0.00	36.68	11	2,805	0.39%
2022/12/12	0	36.77	0	0.00	36.79	0	2,757	0.00%
2022/12/08	1	37.00	0	0.00	37.02	1	2,650	0.04%
2022/12/06	1	36.20	0	0.00	36.21	1	2,546	0.04%
2022/12/05	0.1	36.30	2	36.15	36.28	-1.9	2,490	-0.07%
2022/12/02	0	0.00	24	35.99	35.98	-24	2,451	-0.98%
2022/11/30	13	35.44	2	35.39	35.39	11	2,360	0.47%
2022/11/29	20	35.78	0	0.00	35.73	20	2,284	0.88%
2022/11/28	1	36.19	0	0.00	36.23	1	2,199	0.05%
2022/11/25	2	36.03	0	0.00	35.95	2	2,175	0.09%
2022/11/24	1	35.97	0	0.00	35.96	1	2,146	0.05%
2022/11/23	1	35.60	15	35.62	35.63	-14	2,089	-0.67%
2022/11/21	1	35.09	0	0.00	35.12	1	2,006	0.05%
2022/11/17	2	35.03	1	35.01	35.06	1	1,955	0.05%
2022/11/16	1	34.44	45	34.46	34.43	-44	1,922	-2.29%
2022/11/15	5	34.07	0	0.00	34.14	5	1,886	0.27%
2022/11/11	5	34.31	0	0.00	34.32	5	1,791	0.28%
2022/11/10	5	33.51	0	0.00	33.53	5	1,725	0.29%
2022/11/09	6	33.66	0	0.00	33.68	6	1,663	0.36%
2022/11/08	6	33.58	0	0.00	33.59	6	1,607	0.37%
2022/11/07	6	34.08	0	0.00	33.95	6	1,555	0.39%
2022/11/04	4	34.14	0	0.00	34.17	4	1,506	0.27%
2022/11/03	1	34.25	0	0.00	34.27	1	1,470	0.07%
2022/11/02	1	34.50	0	0.00	34.40	1	1,433	0.07%
2022/10/28	1	34.28	0	0.00	34.22	1	1,385	0.07%
2022/10/27	0	0.00	0	34.00	33.98	0	1,373	0.00%
2022/10/26	1	33.82	0	0.00	33.78	1	1,371	0.07%
2022/10/25	2	33.25	0	0.00	33.23	2	1,358	0.15%
2022/10/24	2	33.18	0	0.00	33.34	2	1,348	0.15%
2022/10/21	6	33.18	0	0.00	33.17	6	1,336	0.45%
2022/10/20	6	33.57	0	0.00	33.58	6	1,321	0.45%
2022/10/17	2	33.98	0	0.00	33.99	2	1,280	0.16%
2022/10/13	10	34.19	0	0.00	34.08	10	1,244	0.80%
2022/10/12	8	34.20	0	0.00	34.26	8	1,232	0.65%
2022/10/07	7	35.00	0	0.00	35.02	7	1,190	0.59%
2022/10/06	3	35.00	0	0.00	35.04	3	1,175	0.26%
2022/10/04	0	0.00	36	35.42	35.45	-36	1,133	-3.18%
2022/09/28	1	34.53	0	0.00	34.40	1	1,108	0.09%
2022/09/22	1	36.47	0	0.00	36.48	1	1,037	0.10%
2022/09/21	8	36.07	0	0.00	36.15	8	1,033	0.77%
2022/09/19	3	36.20	0	0.00	36.24	3	1,031	0.29%
2022/09/16	1	36.55	0	0.00	36.57	1	1,027	0.10%
2022/09/12	3	36.17	0	0.00	36.19	3	1,057	0.28%
2022/09/07	4	35.81	1	35.80	35.84	3	1,044	0.29%
2022/09/06	3	36.30	0	0.00	36.31	3	1,036	0.29%
2022/09/01	1	36.38	0	0.00	36.40	1	1,083	0.09%
2022/08/29	1	36.95	0	0.00	36.90	1	1,066	0.09%
2022/08/23	8	36.75	1	36.78	36.78	7	1,071	0.65%
2022/08/22	0	0.00	1	36.99	37.05	-1	1,064	-0.09%
2022/08/19	6	37.40	0	0.00	37.41	6	1,060	0.57%
2022/08/18	2	37.40	1	37.43	37.47	1	1,066	0.09%
2022/08/17	2	37.76	0	0.00	37.76	2	1,067	0.19%
2022/08/15	1	37.88	0	0.00	37.93	1	1,065	0.09%
2022/08/12	0	0.00	1	37.60	37.63	-1	1,056	-0.09%
2022/08/08	0	0.00	1	37.86	37.85	-1	1,049	-0.10%
2022/07/29	1	37.98	0	0.00	37.99	1	1,035	0.10%
2022/07/26	0	0.00	1	37.68	37.68	-1	1,037	-0.10%
2022/07/25	1	37.85	0	0.00	37.91	1	1,028	0.10%
2022/07/22	1	37.44	0	0.00	37.54	1	1,029	0.10%
2022/07/18	0	0.00	3	37.21	37.21	-3	1,039	-0.29%
2022/07/15	1	37.02	0	0.00	37.00	1	1,038	0.10%
2022/07/06	2	36.43	6	36.46	36.53	-4	1,073	-0.37%
2022/07/05	0	0.00	1	35.99	36.09	-1	1,096	-0.09%
2022/07/01	2	36.13	0	0.00	36.13	2	1,095	0.18%
2022/06/30	1	35.74	0	0.00	35.73	1	1,096	0.09%
2022/06/28	1	35.43	0	0.00	35.51	1	1,094	0.09%
2022/06/27	2	35.62	0	0.00	35.60	2	1,106	0.18%
2022/06/22	4	35.29	0	0.00	35.32	4	1,101	0.36%
2022/06/21	1	35.48	0	0.00	35.53	1	1,084	0.09%
2022/06/16	1	35.66	0	0.00	35.67	1	1,080	0.09%
2022/06/13	1	36.34	0	0.00	36.35	1	1,029	0.10%
2022/06/10	1	36.60	0	0.00	36.61	1	1,015	0.10%
2022/06/09	1	36.82	0	0.00	36.82	1	1,021	0.10%
2022/06/01	0	0.00	1	37.07	37.18	-1	1,011	-0.10%
2022/05/26	2	37.45	0	0.00	37.44	2	1,012	0.20%
2022/05/25	1	37.07	0	0.00	37.05	1	1,000	0.10%
2022/05/24	1	36.47	2	36.44	36.45	-1	1,000	-0.10%
2022/05/20	1	36.35	0	0.00	36.45	1	1,001	0.10%
2022/05/12	1	36.93	0	0.00	36.95	1	1,040	0.10%
2022/05/10	2	36.36	0	0.00	36.19	2	1,058	0.19%
2022/05/09	1	36.29	0	0.00	36.06	1	1,054	0.09%
2022/05/06	1	36.48	0	0.00	36.50	1	1,063	0.09%
2022/05/05	1	36.90	0	0.00	36.90	1	1,063	0.09%
2022/05/04	1	36.78	0	0.00	36.77	1	1,054	0.09%
2022/05/03	1	36.60	0	0.00	36.59	1	1,055	0.09%
2022/04/28	1	37.26	0	0.00	37.37	1	1,041	0.10%
2022/04/27	1	37.67	0	0.00	37.65	1	1,043	0.10%
2022/04/26	2	37.36	0	0.00	37.30	2	1,046	0.19%
2022/04/25	1	37.23	0	0.00	37.20	1	1,044	0.10%
2022/04/22	1	36.94	0	0.00	36.98	1	1,060	0.09%
2022/04/21	1	37.41	0	0.00	37.35	1	1,050	0.10%
2022/04/20	5	36.97	0	0.00	37.06	5	1,059	0.47%
2022/04/19	2	37.67	0	0.00	37.62	2	1,035	0.19%
2022/04/18	1	37.90	0	0.00	38.02	1	1,021	0.10%
2022/04/14	1	38.32	0	0.00	38.32	1	1,032	0.10%
2022/04/13	2	38.21	0	0.00	38.19	2	1,036	0.19%
2022/04/12	5	38.22	0	0.00	38.23	5	1,042	0.48%
2022/04/11	2	38.73	0	0.00	38.60	2	1,057	0.19%
2022/04/08	1	39.14	0	0.00	39.13	1	1,028	0.10%
2022/04/06	1	39.09	0	0.00	39.18	1	1,036	0.10%
2022/04/01	1	39.67	0	0.00	39.72	1	1,025	0.10%
2022/03/31	1	39.79	0	0.00	39.74	1	1,024	0.10%
2022/03/30	1	39.75	0	0.00	39.73	1	1,023	0.10%
2022/03/29	1	39.43	0	0.00	39.40	1	1,007	0.10%
2022/03/24	1	39.28	0	0.00	39.26	1	990	0.10%
2022/03/23	1	38.70	0	0.00	38.88	1	988	0.10%
2022/03/22	1	39.21	1	39.32	39.11	0	982	0.00%
2022/03/21	2	39.64	0	0.00	39.65	2	978	0.20%
2022/03/18	1	39.26	0	0.00	39.43	1	976	0.10%
2022/03/17	1	39.14	0	0.00	39.03	1	975	0.10%
2022/03/15	1	38.59	0	0.00	38.42	1	971	0.10%
2022/03/14	2	38.91	0	0.00	38.89	2	967	0.21%
2022/03/11	1	39.07	0	0.00	38.88	1	957	0.10%
2022/03/07	2	40.16	0	0.00	40.08	2	951	0.21%
2022/03/04	1	40.04	0	0.00	39.97	1	949	0.11%
2022/03/02	3	40.21	0	0.00	40.18	3	942	0.32%
2022/03/01	1	39.95	0	0.00	39.96	1	942	0.11%
2022/02/25	2	39.17	0	0.00	39.30	2	944	0.21%
2022/02/24	1	39.35	1	39.22	39.41	0	945	0.00%
2022/02/22	1	39.64	0	0.00	39.65	1	934	0.11%
2022/02/21	4	39.52	0	0.00	39.51	4	932	0.43%
2022/02/18	2	39.38	0	0.00	39.40	2	939	0.21%
2022/02/17	1	39.33	0	0.00	39.53	1	940	0.11%
2022/02/16	3	39.53	0	0.00	39.46	3	923	0.32%
2022/02/15	2	39.99	0	0.00	39.97	2	909	0.22%
2022/02/14	2	40.16	0	0.00	40.15	2	901	0.22%
2022/02/11	2	40.34	0	0.00	40.26	2	887	0.23%
2022/02/08	1	40.48	0	0.00	40.46	1	871	0.11%
2022/02/07	1	41.32	1	40.70	40.65	0	856	0.00%
2022/01/26	2	41.42	0	0.00	41.44	2	852	0.23%
2022/01/25	1	41.72	0	0.00	41.49	1	851	0.12%
2022/01/21	4	41.55	0	0.00	41.60	4	849	0.47%
2022/01/19	1	41.17	1	41.26	41.17	0	845	0.00%
2022/01/18	2	41.65	0	0.00	41.49	2	839	0.24%
2022/01/17	4	41.82	0	0.00	41.66	4	832	0.48%
2022/01/13	3	42.36	0	0.00	42.36	3	816	0.37%
2022/01/11	1	42.33	0	0.00	42.33	1	820	0.12%
2022/01/05	0	0.00	1	42.91	42.85	-1	797	-0.13%
2022/01/04	3	43.01	0	0.00	43.23	3	789	0.38%
2021/12/30	2	43.60	0	0.00	43.62	2	765	0.26%
2021/12/29	3	43.88	0	0.00	43.85	3	758	0.40%
2021/12/21	2	43.85	0	0.00	43.87	2	751	0.27%
2021/12/17	2	43.96	1	43.94	43.99	1	752	0.13%
2021/10/21	3	43.43	1	43.42	43.50	2	698	0.29%
2021/10/20	1	43.77	0	0.00	43.58	1	695	0.14%
2021/10/13	0	0.00	1	44.00	44.00	-1	686	-0.15%
2021/10/05	1	44.03	0	0.00	44.04	1	680	0.15%
2021/09/29	0	0.00	1	44.01	43.99	-1	702	-0.14%
2021/09/09	1	44.42	0	0.00	44.43	1	701	0.14%
2021/09/06	0	0.00	1	44.56	44.39	-1	701	-0.14%
2021/08/16	1	44.74	0	0.00	44.75	1	693	0.14%
2021/07/20	1	45.37	0	0.00	45.41	1	724	0.14%
2021/07/19	1	45.08	0	0.00	45.08	1	718	0.14%
2021/05/25	1	42.72	0	0.00	42.70	1	704	0.14%
2021/04/13	0	0.00	1	43.77	43.75	-1	674	-0.15%
2021/03/24	1	43.22	0	0.00	43.25	1	647	0.15%
2021/02/26	1	43.34	0	0.00	42.87	1	607	0.16%
2021/02/04	0	0.00	30	45.20	45.18	-30	610	-4.91%
2021/02/03	0	0.00	1	45.60	45.61	-1	596	-0.17%
2021/01/19	15	46.32	0	0.00	46.30	15	593	2.53%
2021/01/18	15	46.38	4	46.34	46.39	11	590	1.86%
2020/08/28	1	48.03	0	0.00	48.06	1	650	0.15%
2020/08/20	1	49.13	0	0.00	49.16	1	652	0.15%
2020/08/04	1	51.00	0	0.00	51.00	1	667	0.15%
2020/07/27	0	0.00	1	51.20	51.10	-1	659	-0.15%
2020/07/01	1	48.38	0	0.00	48.38	1	632	0.16%
2020/05/05	1	47.53	0	0.00	47.50	1	562	0.18%
2020/02/17	3	48.02	0	0.00	48.00	3	320	0.94%