中信高評級公司債 (00772B)-中國信託-高雄券商分點個股進出

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
35.36
漲跌
▼0.12
漲幅
-0.34%
成交量
6,438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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/13	6.1	35.35	0	0.00	35.36	6.1	9,545	0.06%
2024/05/10	1.3	35.52	1	35.56	35.48	0.3	9,593	0.00%
2024/05/09	14.1	35.31	0	0.00	35.34	14.1	9,603	0.15%
2024/05/08	0	0.00	1	35.56	35.51	-1	9,612	-0.01%
2024/05/07	2	35.46	15.6	35.43	35.51	-13.6	9,583	-0.14%
2024/05/06	1.3	35.18	2	35.15	35.20	-0.7	9,479	-0.01%
2024/05/03	11	34.92	0	0.00	34.94	11	9,406	0.12%
2024/05/02	60.2	34.93	9.7	34.93	34.96	50.5	9,414	0.54%
2024/04/30	1	35.05	1	35.00	35.04	0	9,387	0.00%
2024/04/29	0.1	34.92	0.6	34.91	34.87	-0.5	9,352	-0.01%
2024/04/26	22.1	34.61	19	34.59	34.63	3.1	9,333	0.03%
2024/04/25	2.3	34.79	12	34.79	34.76	-9.8	9,334	-0.10%
2024/04/24	2	34.88	0	0.00	34.93	2	9,322	0.02%
2024/04/23	1	35.01	1	35.00	35.01	0	9,388	0.00%
2024/04/22	1.1	34.78	20	34.74	34.79	-19	9,552	-0.20%
2024/04/19	2.1	35.04	7	35.05	34.97	-5	9,614	-0.05%
2024/04/18	21	34.79	0	0.00	34.76	21	9,434	0.22%
2024/04/17	12.5	34.71	18	34.69	34.72	-5.6	9,437	-0.06%
2024/04/16	12.3	34.98	4.6	34.99	34.99	7.7	9,371	0.08%
2024/04/15	31.6	35.23	1	35.23	35.16	30.6	9,316	0.33%
2024/04/12	30	35.16	43	35.17	35.17	-13	9,311	-0.14%
2024/04/11	25.8	35.25	0	0.00	35.27	25.8	9,370	0.28%
2024/04/10	10.3	35.69	33.1	35.67	35.67	-22.8	9,286	-0.25%
2024/04/09	6.2	35.47	0	0.00	35.55	6.2	9,333	0.07%
2024/04/08	4.2	35.41	0	0.00	35.40	4.2	9,420	0.04%
2024/04/03	6.1	35.62	0	0.00	35.61	6.1	9,275	0.07%
2024/04/02	29	35.81	0	0.00	35.79	29	9,298	0.31%
2024/04/01	0.4	36.07	1	36.10	36.10	-0.6	9,348	-0.01%
2024/03/29	0.1	36.10	11	36.12	36.09	-10.9	9,393	-0.12%
2024/03/28	20.4	36.01	13	36.01	36.00	7.4	9,400	0.08%
2024/03/27	1.1	35.79	41	35.82	35.83	-39.9	9,373	-0.43%
2024/03/26	1.1	35.73	18.3	35.82	35.83	-17.2	9,416	-0.18%
2024/03/25	0.9	36.10	0	0.00	35.89	0.9	9,415	0.01%
2024/03/22	5	35.82	21.8	35.73	35.89	-16.8	9,485	-0.18%
2024/03/21	9.1	35.47	8	35.48	35.48	1.1	9,491	0.01%
2024/03/20	13.1	35.48	1.4	35.48	35.53	11.7	9,610	0.12%
2024/03/19	20.4	35.37	10	35.42	35.41	10.4	9,774	0.11%
2024/03/18	12	35.34	0	0.00	35.31	12	9,749	0.12%
2024/03/15	7.2	35.44	9	35.49	35.51	-1.8	9,705	-0.02%
2024/03/14	12.6	35.69	0	0.00	35.65	12.6	9,676	0.13%
2024/03/13	8.4	35.72	130	35.71	35.72	-121.6	9,791	-1.24%	大賣/鉅額交易
2024/03/12	3	35.82	15	35.84	35.85	-12	10,050	-0.12%
2024/03/11	2	35.84	27.1	35.84	35.87	-25.1	10,158	-0.25%
2024/03/08	0	0.00	32	35.76	35.78	-32	10,179	-0.31%
2024/03/07	0.1	35.65	21	35.71	35.73	-20.9	10,283	-0.20%
2024/03/06	0.1	35.50	5	35.56	35.56	-4.9	10,227	-0.05%
2024/03/05	8	35.33	0	0.00	35.35	8	10,246	0.08%
2024/03/04	1	35.34	5	35.33	35.31	-4	10,255	-0.04%
2024/03/01	4.2	35.19	5	35.18	35.19	-0.8	10,272	-0.01%
2024/02/29	14.1	35.23	5	35.29	35.21	9.1	10,254	0.09%
2024/02/27	4	35.27	0	0.00	35.28	4	10,184	0.04%
2024/02/26	0.7	35.62	0	0.00	35.60	0.7	10,243	0.01%
2024/02/23	13.3	35.26	0	0.00	35.26	13.3	10,236	0.13%
2024/02/22	21.1	35.09	0	0.00	35.15	21.1	10,395	0.20%
2024/02/21	41.1	35.17	0	0.00	35.20	41.1	10,406	0.40%
2024/02/20	82.2	35.02	2	35.00	35.10	80.2	10,424	0.77%
2024/02/19	4.2	35.06	0	0.00	35.08	4.2	10,357	0.04%
2024/02/16	7.5	35.12	0	0.00	35.15	7.5	10,312	0.07%
2024/02/15	42	35.28	16	35.28	35.34	26	10,114	0.26%
2024/02/05	6.6	35.96	9	35.96	35.95	-2.4	9,924	-0.02%
2024/02/02	26.4	36.26	3	36.21	36.24	23.4	9,872	0.24%
2024/02/01	1.2	36.23	5	36.21	36.27	-3.8	9,889	-0.04%
2024/01/31	2.3	36.04	95	36.05	36.09	-92.7	9,829	-0.94%
2024/01/30	1	35.73	5	35.73	35.85	-4	9,895	-0.04%
2024/01/29	3.1	35.69	10	35.66	35.65	-6.9	10,096	-0.07%
2024/01/26	1.1	35.71	0	0.00	35.74	1.1	10,211	0.01%
2024/01/25	5	35.42	0	0.00	35.53	5	10,424	0.05%
2024/01/24	61	35.63	0	0.00	35.65	61	10,377	0.59%
2024/01/23	1.1	35.80	0	0.00	35.86	1.1	10,414	0.01%
2024/01/22	18.3	35.77	0	0.00	35.84	18.3	10,405	0.18%
2024/01/19	68.1	35.68	0	0.00	35.66	68.1	10,380	0.66%
2024/01/18	0	36.09	0	0.00	36.06	0	10,295	0.00%
2024/01/17	3.3	36.08	25	36.07	36.07	-21.7	10,258	-0.21%
2024/01/16	9.1	36.41	0	0.00	36.50	9.1	10,202	0.09%
2024/01/15	1.3	36.27	18.9	36.36	36.48	-17.6	10,127	-0.17%
2024/01/12	3.2	36.19	9	36.13	36.17	-5.9	10,242	-0.06%
2024/01/11	3.1	36.02	3	35.99	36.00	0.1	10,391	0.00%
2024/01/10	5.1	35.90	5	35.88	35.88	0.1	10,515	0.00%
2024/01/09	43.1	35.62	0	0.00	35.70	43.1	10,601	0.41%
2024/01/08	42.2	35.28	0	0.00	35.23	42.2	10,439	0.40%
2024/01/05	7	35.58	0	0.00	35.54	7	10,426	0.07%
2024/01/04	6.1	35.92	1	35.91	35.85	5.1	10,397	0.05%
2024/01/03	6	35.91	2	35.94	35.94	4	10,469	0.04%
2024/01/02	25.5	36.04	4	36.04	36.06	21.5	10,467	0.21%
2023/12/29	0	36.28	2	36.31	36.31	-2	10,461	-0.02%
2023/12/28	0.1	36.46	4	36.31	36.33	-3.9	10,801	-0.04%
2023/12/27	10	36.26	13	36.26	36.25	-3	10,971	-0.03%
2023/12/26	16.3	36.35	0	0.00	36.30	16.3	11,101	0.15%
2023/12/25	21.9	36.39	0	0.00	36.29	21.9	11,230	0.20%
2023/12/22	45.1	36.44	0	0.00	36.45	45.1	11,234	0.40%
2023/12/21	3.1	36.80	1	36.85	36.81	2.1	11,393	0.02%
2023/12/20	7.2	36.78	0	0.00	36.79	7.2	11,364	0.06%
2023/12/19	5.4	36.78	57	36.75	36.75	-51.6	11,717	-0.44%
2023/12/18	41.4	36.94	20	36.86	36.94	21.4	11,595	0.18%
2023/12/15	8.2	36.90	22	36.87	36.90	-13.8	11,493	-0.12%
2023/12/14	77	36.48	18	36.49	36.50	59	11,350	0.52%
2023/12/13	1.1	35.86	0	0.00	35.86	1.1	11,380	0.01%
2023/12/12	7	35.59	1	35.68	35.69	6	11,444	0.05%
2023/12/11	12.2	35.60	5	35.58	35.65	7.2	11,409	0.06%
2023/12/08	39	35.66	9	35.61	35.66	30	11,421	0.26%
2023/12/07	20.1	35.97	7	35.93	35.79	13.1	11,278	0.12%
2023/12/06	2.1	35.57	23	35.59	35.56	-20.9	11,058	-0.19%
2023/12/05	6.3	35.14	9	35.09	35.21	-2.7	11,008	-0.02%
2023/12/04	17.1	35.04	19	35.04	35.04	-2	10,930	-0.02%
2023/12/01	21.2	34.61	4	34.61	34.69	17.2	10,888	0.16%
2023/11/30	15	34.72	3.5	34.71	34.63	11.5	10,899	0.11%
2023/11/29	0	0.00	2	34.36	34.38	-2	10,921	-0.02%
2023/11/28	2.1	34.29	1	34.31	34.31	1.1	10,879	0.01%
2023/11/27	14	34.04	3	34.04	34.03	11	10,787	0.10%
2023/11/24	1	34.18	2	34.17	34.18	-1	10,935	-0.01%
2023/11/22	0.1	33.96	0	0.00	33.97	0.1	10,816	0.00%
2023/11/21	12.2	34.00	0	0.00	34.03	12.2	10,762	0.11%
2023/11/20	14.1	33.89	0	0.00	33.87	14.1	10,667	0.13%
2023/11/17	3	33.97	1	34.00	33.96	2	10,630	0.02%
2023/11/16	16.1	33.93	0	0.00	33.89	16.1	10,683	0.15%
2023/11/15	23.5	34.32	5	34.32	34.33	18.5	10,740	0.17%
2023/11/14	22.7	33.68	0	0.00	33.83	22.7	10,757	0.21%
2023/11/13	1.3	33.65	30.2	33.64	33.63	-29	11,166	-0.26%
2023/11/10	7.1	33.64	0	0.00	33.66	7.1	11,437	0.06%
2023/11/09	3.6	34.10	2	34.08	34.08	1.6	11,562	0.01%
2023/11/08	0.5	33.62	1	33.61	33.62	-0.5	11,579	0.00%
2023/11/07	5.6	33.25	0	0.00	33.26	5.6	11,844	0.05%
2023/11/06	2.6	33.35	0	0.00	33.35	2.6	11,772	0.02%
2023/11/03	35	33.35	9	33.34	33.35	26	11,651	0.22%
2023/11/02	0	0.00	1	32.87	32.88	-1	11,576	-0.01%
2023/11/01	1.5	32.17	0	0.00	32.19	1.5	11,450	0.01%
2023/10/31	1	32.22	0	0.00	32.27	1	12,106	0.01%
2023/10/30	2.4	32.32	0	0.00	32.28	2.4	12,285	0.02%
2023/10/26	15.4	32.08	0	0.00	32.07	15.4	12,480	0.12%
2023/10/25	0.9	32.63	0	0.00	32.55	0.9	12,806	0.01%
2023/10/24	2.5	32.26	1	32.28	32.30	1.5	12,868	0.01%
2023/10/23	11.8	31.72	30	31.71	31.71	-18.3	12,930	-0.14%
2023/10/20	5.1	31.91	8	31.90	31.97	-3	12,978	-0.02%
2023/10/19	16.3	32.24	89	32.33	32.20	-72.7	12,914	-0.56%
2023/10/18	9.4	32.80	3	32.85	32.79	6.4	12,774	0.05%
2023/10/17	38.7	33.05	0	0.00	32.98	38.7	12,745	0.30%
2023/10/16	2.8	33.40	82	33.36	33.39	-79.2	12,651	-0.63%
2023/10/13	51.8	33.21	1	33.24	33.26	50.8	12,740	0.40%
2023/10/12	5	33.64	52	33.67	33.67	-47	12,746	-0.37%
2023/10/11	4.3	33.18	0	0.00	33.21	4.3	12,734	0.03%
2023/10/06	14.5	32.82	0	0.00	32.81	14.5	12,725	0.11%
2023/10/05	12.6	33.02	2.1	32.99	33.04	10.5	12,804	0.08%
2023/10/04	67.4	32.63	0	0.00	32.62	67.4	12,698	0.53%
2023/10/03	53.9	33.32	0	0.00	33.33	53.9	12,407	0.43%
2023/10/02	37.2	33.62	0	0.00	33.62	37.2	12,371	0.30%
2023/09/28	8.8	33.82	0	0.00	33.86	8.8	12,290	0.07%
2023/09/27	26.3	34.07	0	0.00	34.07	26.3	12,086	0.22%
2023/09/26	57.8	34.06	0	0.00	34.12	57.8	12,065	0.48%
2023/09/25	0.6	34.52	0	0.00	34.45	0.6	11,858	0.01%
2023/09/22	39.5	34.26	16	34.25	34.25	23.5	11,995	0.20%
2023/09/21	2	34.66	1	34.71	34.71	1	11,702	0.01%
2023/09/20	4.3	34.69	0	0.00	34.73	4.3	11,719	0.04%
2023/09/19	3.5	34.83	0	0.00	34.84	3.5	11,702	0.03%
2023/09/18	30.8	34.61	10	34.59	34.60	20.8	11,710	0.18%
2023/09/15	19	34.92	43	34.91	34.94	-24	11,671	-0.21%
2023/09/14	6	35.05	0	0.00	35.01	6	11,648	0.05%
2023/09/13	0.1	34.99	0	0.00	34.94	0.1	11,687	0.00%
2023/09/12	1.5	34.91	2	34.91	34.96	-0.5	11,754	0.00%
2023/09/11	6.3	35.03	1	34.96	34.97	5.3	11,879	0.04%
2023/09/08	0	35.07	0	0.00	35.16	0	11,898	0.00%
2023/09/07	3.2	34.80	0	0.00	34.80	3.2	11,855	0.03%
2023/09/06	5.1	34.79	25	34.78	34.82	-19.9	11,859	-0.17%
2023/09/05	3.5	35.02	0	0.00	35.02	3.5	11,726	0.03%
2023/09/04	13.6	35.05	0	0.00	35.05	13.6	11,967	0.11%
2023/09/01	10.3	35.41	1	35.42	35.40	9.3	11,874	0.08%
2023/08/31	6.5	35.41	25	35.37	35.42	-18.5	11,817	-0.16%
2023/08/30	0	0.00	20	35.32	35.34	-20	11,891	-0.17%
2023/08/29	1.2	35.08	0	0.00	35.09	1.2	11,773	0.01%
2023/08/28	2.2	34.91	2	34.91	34.95	0.2	11,821	0.00%
2023/08/25	0.3	34.82	0	0.00	34.78	0.3	11,914	0.00%
2023/08/24	2.5	34.89	19	34.91	34.83	-16.5	11,965	-0.14%
2023/08/23	2.3	34.43	0	0.00	34.43	2.3	11,969	0.02%
2023/08/22	17.4	34.07	0	0.00	34.10	17.4	12,063	0.14%
2023/08/21	23.1	34.30	7	34.39	34.25	16.1	12,053	0.13%
2023/08/18	25.7	34.35	0	0.00	34.35	25.7	12,009	0.21%
2023/08/17	36.2	34.43	63	34.44	34.41	-26.8	12,035	-0.22%
2023/08/16	42.1	34.77	0	0.00	34.74	42.1	11,757	0.36%
2023/08/15	20.8	35.04	0	0.00	35.04	20.8	11,648	0.18%
2023/08/14	10.1	35.08	0	0.00	35.08	10.1	11,575	0.09%
2023/08/11	32.1	35.14	2	35.15	35.11	30.1	11,687	0.26%
2023/08/10	13.9	35.39	3	35.43	35.35	10.9	11,763	0.09%
2023/08/09	4.3	35.40	0	0.00	35.45	4.3	11,829	0.04%
2023/08/08	15.2	35.28	0	0.00	35.30	15.2	11,796	0.13%
2023/08/07	10.6	35.26	0	0.00	35.27	10.6	11,765	0.09%
2023/08/04	66.6	34.98	1	35.01	35.02	65.6	11,808	0.56%
2023/08/02	22	35.69	1	35.64	35.66	21	11,506	0.18%
2023/08/01	42.1	35.98	13	35.98	36.02	29.1	11,376	0.26%
2023/07/31	1.7	35.75	3	35.75	35.75	-1.4	11,532	-0.01%
2023/07/28	47.1	35.58	30	35.68	35.65	17.1	11,588	0.15%
2023/07/27	12	35.91	3	35.91	35.92	9	11,340	0.08%
2023/07/26	10	35.90	0	0.00	35.89	10	11,757	0.09%
2023/07/25	14.1	36.01	0	0.00	36.00	14.1	11,882	0.12%
2023/07/24	2.1	36.02	32	36.01	36.02	-30	11,911	-0.25%
2023/07/21	4	35.79	8	35.81	35.81	-4	11,878	-0.03%
2023/07/20	11	35.92	8	35.95	35.92	3	12,023	0.02%
2023/07/19	10.1	35.68	37	35.76	35.74	-27	12,009	-0.22%
2023/07/18	5	35.49	7	35.47	35.49	-2	12,042	-0.02%
2023/07/17	21.9	35.55	2.4	35.66	35.67	19.5	12,184	0.16%
2023/07/14	1.5	35.65	5	35.63	35.61	-3.5	12,311	-0.03%
2023/07/13	5.1	35.65	3	35.64	35.55	2.1	12,560	0.02%
2023/07/12	11	35.43	64	35.50	35.40	-53	12,663	-0.42%
2023/07/11	5	35.28	0	0.00	35.32	5	12,781	0.04%
2023/07/10	13.2	35.06	0	0.00	35.08	13.2	12,970	0.10%
2023/07/07	45.6	35.19	6	35.19	35.20	39.6	12,944	0.31%
2023/07/06	20.5	35.57	2	35.54	35.54	18.5	12,839	0.14%
2023/07/05	3.5	35.87	0	0.00	35.85	3.5	12,849	0.03%
2023/07/04	11.1	35.81	58	35.84	35.86	-47	12,967	-0.36%
2023/07/03	0.8	35.79	49	35.80	35.81	-48.2	13,130	-0.37%
2023/06/30	5.7	35.50	6	35.52	35.52	-0.3	13,094	0.00%
2023/06/29	3.2	35.77	7.2	35.77	35.71	-4.1	13,133	-0.03%
2023/06/28	1.1	35.54	0	0.00	35.60	1.1	13,187	0.01%
2023/06/27	6.5	35.58	15	35.59	35.57	-8.5	13,381	-0.06%
2023/06/26	1.1	35.70	27	35.66	35.68	-25.9	13,425	-0.19%
2023/06/21	16	35.65	34	35.63	35.63	-18	13,487	-0.13%
2023/06/20	11	35.19	5	35.23	35.26	6	13,425	0.04%
2023/06/19	3.1	35.24	2	35.27	35.29	1.1	13,509	0.01%
2023/06/16	4.1	35.09	5	35.12	35.14	-1	13,476	-0.01%
2023/06/15	3.7	34.93	0	0.00	34.91	3.7	13,472	0.03%
2023/06/14	45.3	34.88	0	0.00	34.87	45.3	13,389	0.34%
2023/06/13	5.4	34.97	0	0.00	35.01	5.4	13,437	0.04%
2023/06/12	1.3	34.93	19	34.93	34.92	-17.7	13,521	-0.13%
2023/06/09	5.1	34.87	1	34.86	34.90	4.1	13,576	0.03%
2023/06/08	37.3	34.70	1	34.69	34.71	36.3	13,702	0.26%
2023/06/07	0.1	35.12	12	35.14	35.16	-12	13,524	-0.09%
2023/06/06	33	34.93	0	0.00	34.93	33	13,537	0.24%
2023/06/05	4.1	34.90	0	0.00	34.90	4.1	13,596	0.03%
2023/06/02	16.5	35.09	3	35.10	35.08	13.5	13,548	0.10%
2023/06/01	8.1	34.98	9	34.94	34.93	-1	13,605	-0.01%
2023/05/31	26	34.80	0	0.00	34.93	26	13,679	0.19%
2023/05/30	20.1	34.65	1	34.66	34.69	19.1	13,806	0.14%
2023/05/29	7.2	34.55	0	0.00	34.55	7.2	13,884	0.05%
2023/05/26	6.3	34.47	0	0.00	34.48	6.3	13,840	0.05%
2023/05/25	14.1	34.57	2	34.56	34.57	12.1	13,847	0.09%
2023/05/24	2	34.72	0.3	34.76	34.73	1.7	13,903	0.01%
2023/05/23	33.1	34.49	15	34.53	34.54	18.1	13,904	0.13%
2023/05/22	43.4	34.63	1	34.65	34.66	42.4	13,830	0.31%
2023/05/19	52.4	34.78	1	34.78	34.80	51.4	13,973	0.37%
2023/05/18	15.1	34.94	0	0.00	34.98	15.1	13,919	0.11%
2023/05/17	19.6	34.97	0	0.00	35.00	19.6	13,885	0.14%
2023/05/16	97.8	35.22	0	0.00	35.22	97.8	13,706	0.71%
2023/05/15	19.7	35.54	2	35.52	35.50	17.7	13,568	0.13%
2023/05/12	0	0.00	11	35.71	35.72	-11	13,620	-0.08%
2023/05/11	7	35.40	0	0.00	35.40	7	13,669	0.05%
2023/05/10	16.1	35.19	0	0.00	35.21	16.1	13,774	0.12%
2023/05/09	90	35.27	0	0.00	35.22	90	13,789	0.65%
2023/05/08	8.7	35.58	0	0.00	35.58	8.7	13,561	0.06%
2023/05/05	20	35.64	4	35.68	35.61	16	13,467	0.12%
2023/05/04	3.1	35.86	5	35.89	35.89	-2	13,277	-0.01%
2023/05/03	7	35.82	0	0.00	35.84	7	13,177	0.05%
2023/05/02	34.8	35.75	5	35.73	35.73	29.8	13,158	0.23%
2023/04/28	39.1	35.85	0	0.00	35.91	39.1	12,750	0.31%
2023/04/27	18.1	36.01	20	35.97	35.97	-1.9	12,630	-0.02%
2023/04/26	12	36.22	13.7	36.24	36.24	-1.7	12,547	-0.01%
2023/04/25	3.1	35.99	6	35.94	36.01	-3	12,470	-0.02%
2023/04/24	8.2	35.62	0	0.00	35.62	8.2	12,271	0.07%
2023/04/21	28	35.70	0	0.00	35.70	28	12,182	0.23%
2023/04/20	6.1	35.70	0	0.00	35.72	6.1	12,085	0.05%
2023/04/19	15.2	35.68	2	35.66	35.70	13.2	11,877	0.11%
2023/04/18	20.3	35.62	0	0.00	35.59	20.3	11,652	0.17%
2023/04/17	21.6	35.86	0	0.00	35.88	21.6	11,351	0.19%
2023/04/14	16.6	35.94	8	35.93	35.94	8.6	11,144	0.08%
2023/04/13	15.2	36.11	0	0.00	36.07	15.2	10,905	0.14%
2023/04/12	3	36.18	2	36.16	36.18	1	10,696	0.01%
2023/04/11	20.1	36.13	0	0.00	36.14	20.1	10,650	0.19%
2023/04/10	16.1	36.19	1	36.19	36.20	15.1	10,622	0.14%
2023/04/07	12.7	36.42	13	36.40	36.34	-0.4	10,461	0.00%
2023/04/06	4.1	36.34	40.8	36.33	36.35	-36.7	10,313	-0.36%
2023/03/31	17.5	35.29	0	0.00	35.32	17.5	10,082	0.17%
2023/03/30	4.5	35.10	1	35.12	35.12	3.5	10,019	0.03%
2023/03/29	70.6	34.89	0	0.00	34.97	70.6	9,895	0.71%
2023/03/28	28.9	35.08	0	0.00	35.07	28.9	9,822	0.29%
2023/03/27	26.7	35.55	1	35.42	35.50	25.7	9,588	0.27%
2023/03/24	7.6	35.32	13	35.32	35.35	-5.4	9,482	-0.06%
2023/03/23	8	35.38	0	0.00	35.38	8	9,385	0.09%
2023/03/22	11.3	35.22	13	35.23	35.22	-1.7	9,285	-0.02%
2023/03/21	23	35.29	14	35.31	35.32	9	9,110	0.10%
2023/03/20	2.1	35.26	14.5	35.26	35.27	-12.4	9,085	-0.14%
2023/03/17	1.2	35.07	0.7	35.16	35.16	0.5	8,944	0.01%
2023/03/16	2.1	35.18	1	35.13	35.18	1.1	8,882	0.01%
2023/03/15	11.5	34.86	0	0.00	34.87	11.5	8,712	0.13%
2023/03/14	5.1	34.98	0.1	35.02	35.01	5	8,560	0.06%
2023/03/13	9.3	35.04	1.3	35.07	34.97	8	8,468	0.09%
2023/03/10	1.3	34.86	70.1	34.94	35.02	-68.7	8,326	-0.83%
2023/03/09	5	34.62	0	0.00	34.58	5	8,238	0.06%
2023/03/08	7.1	34.63	50	34.60	34.64	-42.9	8,201	-0.52%
2023/03/07	13.2	34.62	0	0.00	34.65	13.2	8,173	0.16%
2023/03/06	21.6	34.61	1	34.67	34.68	20.6	8,102	0.25%
2023/03/03	45.4	33.99	10	34.02	34.04	35.4	7,940	0.45%
2023/03/02	84	34.03	0	0.00	34.04	84	7,770	1.08%
2023/03/01	18.9	34.31	0	0.00	34.30	18.9	7,536	0.25%
2023/02/24	11	34.50	0.5	34.41	34.50	10.5	7,374	0.14%
2023/02/23	49.5	34.27	0	0.00	34.15	49.5	7,267	0.68%
2023/02/22	84.4	34.19	0	0.00	34.20	84.4	7,096	1.19%
2023/02/21	6.5	34.50	0	0.00	34.50	6.5	6,922	0.09%
2023/02/20	12.4	34.52	0	0.00	34.53	12.4	6,813	0.18%
2023/02/17	77.7	34.42	0	0.00	34.41	77.7	6,703	1.16%
2023/02/16	28.7	34.84	0	0.00	34.85	28.7	6,391	0.45%
2023/02/15	10.1	35.23	11	35.11	35.25	-0.9	6,166	-0.01%
2023/02/14	18.7	35.09	5	35.09	35.12	13.7	6,088	0.23%
2023/02/13	91.7	34.92	0	0.00	34.95	91.7	6,043	1.52%
2023/02/10	42.5	35.23	0	0.00	35.24	42.5	5,803	0.73%
2023/02/09	41.1	35.55	0	0.00	35.53	41.1	5,612	0.73%
2023/02/08	85.1	35.58	0	0.00	35.59	85.1	5,487	1.55%
2023/02/07	39.3	35.78	0	0.00	35.78	39.3	5,331	0.74%
2023/02/06	8.6	35.96	0	0.00	35.90	8.6	5,144	0.17%
2023/02/03	57	36.23	0	0.00	36.26	57	4,967	1.15%
2023/02/02	6.1	36.06	0	0.00	36.04	6.1	4,887	0.12%
2023/02/01	1.2	35.89	0	0.00	35.91	1.2	4,757	0.02%
2023/01/31	51.1	35.82	0	0.00	35.81	51.1	4,698	1.09%
2023/01/30	10.4	36.20	0	0.00	36.20	10.4	4,548	0.23%
2023/01/17	18.2	36.28	0	0.00	36.12	18.2	4,420	0.41%
2023/01/16	13.1	36.48	0	0.00	36.49	13.1	4,292	0.31%
2023/01/13	2.1	36.56	5	36.51	36.56	-3	4,152	-0.07%
2023/01/12	0	0.00	1	36.05	36.22	-1	4,093	-0.02%
2023/01/11	0	0.00	8	35.69	35.77	-8	4,045	-0.20%
2023/01/10	0.1	36.00	0	0.00	35.92	0.1	3,968	0.00%
2023/01/06	3.1	35.29	0	0.00	35.30	3.1	3,872	0.08%
2023/01/05	6	35.20	0	0.00	35.18	6	3,833	0.16%
2023/01/04	2	35.14	0	0.00	35.15	2	3,753	0.05%
2023/01/03	3.1	34.80	0	0.00	34.81	3.1	3,708	0.08%
2022/12/30	4	34.86	1	34.88	34.87	3	3,620	0.08%
2022/12/29	3.3	34.77	0	0.00	34.73	3.3	3,585	0.09%
2022/12/28	12.3	34.92	0	0.00	34.83	12.3	3,533	0.35%
2022/12/27	105	35.43	0	0.00	35.44	105	3,411	3.08%	大買/鉅額交易
2022/12/26	0.3	35.64	0	0.00	35.60	0.3	3,347	0.01%
2022/12/23	2	35.57	0	0.00	35.58	2	3,317	0.06%
2022/12/22	0.1	35.69	0	0.00	35.65	0.1	3,277	0.00%
2022/12/21	7	35.37	10	35.35	35.37	-3	3,271	-0.09%
2022/12/20	3	35.61	5	35.63	35.65	-2	3,168	-0.06%
2022/12/19	5.6	36.53	0	0.00	36.53	5.6	3,027	0.18%
2022/12/16	11	36.76	0	0.00	36.76	11	2,980	0.37%
2022/12/15	2	36.75	0	0.00	36.82	2	2,931	0.07%
2022/12/14	0.1	37.15	0	0.00	36.92	0.1	2,871	0.00%
2022/12/12	6.1	36.74	0	0.00	36.79	6.1	2,757	0.22%
2022/12/09	7	37.10	2	37.20	37.27	5	2,692	0.19%
2022/12/08	5	36.98	1	36.97	37.02	4	2,650	0.15%
2022/12/07	4	36.52	1	36.53	36.52	3	2,591	0.12%
2022/12/06	2.1	36.10	5	36.10	36.21	-3	2,546	-0.12%
2022/12/05	3	36.20	13	36.19	36.28	-10	2,490	-0.40%
2022/12/02	1.1	35.96	9	35.94	35.98	-8	2,451	-0.32%
2022/12/01	2	35.54	1	35.47	35.49	1	2,427	0.04%
2022/11/30	11	35.39	0	0.00	35.39	11	2,360	0.47%
2022/11/29	4	35.80	0	0.00	35.73	4	2,284	0.18%
2022/11/28	13.1	36.18	0	0.00	36.23	13.1	2,199	0.59%
2022/11/25	11	36.04	8	36.02	35.95	3	2,175	0.14%
2022/11/24	8	36.08	1	36.11	35.96	7	2,146	0.33%
2022/11/23	3	35.62	0	0.00	35.63	3	2,089	0.14%
2022/11/22	2.1	35.18	0	0.00	35.16	2.1	2,040	0.10%
2022/11/21	6	34.98	0	0.00	35.12	6	2,006	0.30%
2022/11/18	3.1	35.05	6	34.93	34.96	-3	1,985	-0.15%
2022/11/17	3	35.03	1	35.00	35.06	2	1,955	0.10%
2022/11/16	7	34.47	90	34.48	34.43	-83	1,922	-4.32%
2022/11/15	2	34.04	0	0.00	34.14	2	1,886	0.11%
2022/11/14	7.1	34.14	1	34.18	33.97	6.1	1,857	0.33%
2022/11/11	3	34.28	1	34.20	34.32	2	1,791	0.11%
2022/11/10	8.1	33.60	0	0.00	33.53	8.1	1,725	0.47%
2022/11/09	71	33.68	0	0.00	33.68	71	1,663	4.27%
2022/11/08	12	33.58	0	0.00	33.59	12	1,607	0.75%
2022/11/07	31.1	33.98	1	33.94	33.95	30.1	1,555	1.93%
2022/11/04	2	34.15	0	0.00	34.17	2	1,506	0.13%
2022/11/02	5.1	34.54	2	34.52	34.40	3.1	1,433	0.21%
2022/10/28	0	0.00	1	34.25	34.22	-1	1,385	-0.07%
2022/10/26	0.1	33.60	0	0.00	33.78	0.1	1,371	0.00%
2022/10/24	0.1	33.19	1	33.27	33.34	-1	1,348	-0.07%
2022/10/21	2	33.16	0	0.00	33.17	2	1,336	0.15%
2022/10/20	1	33.56	0	0.00	33.58	1	1,321	0.08%
2022/10/18	0.1	34.10	0	0.00	34.14	0.1	1,292	0.00%
2022/10/17	2	33.98	0	0.00	33.99	2	1,280	0.16%
2022/10/14	0.1	34.48	1	34.18	34.18	-1	1,266	-0.07%
2022/10/11	3.1	34.40	0	0.00	34.26	3.1	1,221	0.25%
2022/10/07	1	35.00	0	0.00	35.02	1	1,190	0.08%
2022/10/06	1.1	35.03	0	0.00	35.04	1.1	1,175	0.09%
2022/10/04	2	35.49	1	35.33	35.45	1	1,133	0.09%
2022/10/03	0	0.00	2	34.55	34.74	-2	1,118	-0.18%
2022/09/30	0	0.00	2	34.46	34.42	-2	1,110	-0.18%
2022/09/28	6	34.55	0	0.00	34.40	6	1,108	0.54%
2022/09/27	1	35.35	0	0.00	35.35	1	1,064	0.09%
2022/09/19	10	36.23	0	0.00	36.24	10	1,031	0.97%
2022/09/16	0	0.00	2	36.56	36.57	-2	1,027	-0.19%
2022/09/15	0	0.00	2	36.44	36.43	-2	1,037	-0.19%
2022/09/13	2	36.30	0	0.00	36.27	2	1,054	0.19%
2022/09/12	6	36.20	0	0.00	36.19	6	1,057	0.57%
2022/09/07	2	35.81	0	0.00	35.84	2	1,044	0.19%
2022/09/06	1	36.31	0	0.00	36.31	1	1,036	0.10%
2022/09/02	0	0.00	10	36.13	36.18	-10	1,086	-0.92%
2022/09/01	1	36.36	0	0.00	36.40	1	1,083	0.09%
2022/08/30	1	37.02	0	0.00	37.10	1	1,062	0.09%
2022/08/29	63	36.91	0	0.00	36.90	63	1,066	5.91%
2022/08/26	0	0.00	1	36.98	36.93	-1	1,079	-0.09%
2022/08/25	1	36.72	0	0.00	36.75	1	1,076	0.09%
2022/08/23	13	36.75	0	0.00	36.78	13	1,071	1.21%
2022/08/22	11	36.96	0	0.00	37.05	11	1,064	1.03%
2022/08/19	11	37.39	1	37.38	37.41	10	1,060	0.94%
2022/08/17	1	37.77	0	0.00	37.76	1	1,067	0.09%
2022/08/15	0	37.90	0	0.00	37.93	0	1,065	0.00%
2022/08/12	13	37.61	0	0.00	37.63	13	1,056	1.23%
2022/08/11	2	37.83	0	0.00	37.85	2	1,047	0.19%
2022/08/08	10	37.75	0	0.00	37.85	10	1,049	0.95%
2022/08/05	1	38.20	0	0.00	38.22	1	1,044	0.10%
2022/08/03	0	0.00	10	38.18	38.19	-10	1,046	-0.96%
2022/08/02	0	0.00	11	38.75	38.80	-11	1,041	-1.06%
2022/08/01	0	0.00	0	38.20	38.25	0	1,032	0.00%
2022/07/29	10	37.95	0	0.00	37.99	10	1,035	0.97%
2022/07/26	1	37.68	0	0.00	37.68	1	1,037	0.10%
2022/07/22	0	0.00	1	37.54	37.54	-1	1,029	-0.10%
2022/07/18	0	0.00	1	37.20	37.21	-1	1,039	-0.10%
2022/07/15	0	0.00	2	36.99	37.00	-2	1,038	-0.19%
2022/07/05	0	0.00	5	36.05	36.09	-5	1,096	-0.46%
2022/07/04	2	36.31	0	0.00	36.25	2	1,095	0.18%
2022/07/01	11	36.04	7	35.99	36.13	4	1,095	0.36%
2022/06/29	2	35.51	0	0.00	35.61	2	1,094	0.18%
2022/06/24	0	0.00	2	35.85	35.86	-2	1,104	-0.18%
2022/06/23	0	0.00	2	35.76	35.64	-2	1,113	-0.18%
2022/06/22	4	35.32	0	0.00	35.32	4	1,101	0.36%
2022/06/20	0	0.00	14	35.70	35.65	-14	1,084	-1.29%
2022/06/15	14	35.19	0	0.00	35.13	14	1,076	1.30%
2022/06/14	24	35.50	6	35.56	35.57	18	1,068	1.68%
2022/06/13	2	36.36	0	0.00	36.35	2	1,029	0.19%
2022/06/10	4	36.67	0	0.00	36.61	4	1,015	0.39%
2022/06/06	0	0.00	2	37.26	37.19	-2	1,009	-0.20%
2022/05/26	0	0.00	2	37.36	37.44	-2	1,012	-0.20%
2022/05/25	0	0.00	1	37.02	37.05	-1	1,000	-0.10%
2022/05/20	0	36.39	0	0.00	36.45	0	1,001	0.00%
2022/05/18	1	36.01	0	0.00	36.00	1	1,007	0.10%
2022/05/12	0	0.00	2	36.87	36.95	-2	1,040	-0.19%
2022/05/10	0	0.00	1	36.47	36.19	-1	1,058	-0.09%
2022/05/09	6	36.14	0	0.00	36.06	6	1,054	0.57%
2022/05/06	2	36.36	0	0.00	36.50	2	1,063	0.19%
2022/05/03	4	36.60	0	0.00	36.59	4	1,055	0.38%
2022/04/27	0	0.00	1	37.70	37.65	-1	1,043	-0.10%
2022/04/26	0	0.00	2	37.45	37.30	-2	1,046	-0.19%
2022/04/25	0	0.00	1	37.24	37.20	-1	1,044	-0.10%
2022/04/22	5	36.94	0	0.00	36.98	5	1,060	0.47%
2022/04/20	7	36.93	0	0.00	37.06	7	1,059	0.66%
2022/04/19	11	37.64	0	0.00	37.62	11	1,035	1.06%
2022/04/18	2	38.01	0	0.00	38.02	2	1,021	0.20%
2022/04/12	3	38.26	0	0.00	38.23	3	1,042	0.29%
2022/04/06	4	39.01	0	0.00	39.18	4	1,036	0.39%
2022/04/01	1	39.70	0	0.00	39.72	1	1,025	0.10%
2022/03/07	10	40.10	0	0.00	40.08	10	951	1.05%
2022/01/17	1	41.91	0	0.00	41.66	1	832	0.12%
2022/01/10	0	0.00	1.1	42.49	42.30	-1.1	817	-0.13%
2021/12/29	0.1	43.95	0	0.00	43.85	0.1	758	0.01%
2021/12/08	1	44.43	0	0.00	44.43	1	750	0.13%
2021/11/17	5	43.55	0	0.00	43.47	5	724	0.69%
2021/11/16	0	0.00	1	44.15	43.78	-1	714	-0.14%
2021/11/11	0	0.00	6	44.42	44.44	-6	704	-0.85%
2021/11/08	1	44.80	0	0.00	44.77	1	703	0.14%
2021/11/01	0	0.00	39	44.15	44.16	-39	704	-5.54%
2021/10/29	1	44.09	0	0.00	44.03	1	702	0.14%
2021/10/22	2	43.47	0	0.00	43.49	2	699	0.29%
2021/10/21	5	43.44	0	0.00	43.50	5	698	0.72%
2021/10/13	0	0.00	3	44.01	44.00	-3	686	-0.44%
2021/10/12	1	43.78	2	43.80	43.69	-1	686	-0.15%
2021/10/08	1	43.83	0	0.00	43.80	1	683	0.15%
2021/10/07	4	43.91	0	0.00	43.92	4	682	0.59%
2021/10/05	1	44.08	0	0.00	44.04	1	680	0.15%
2021/10/01	2	43.97	0	0.00	43.94	2	693	0.29%
2021/09/29	3.1	44.00	0	0.00	43.99	3.1	702	0.44%
2021/09/28	0.2	44.58	0	0.00	44.51	0.2	696	0.03%
2021/09/24	0.2	44.75	0	0.00	44.65	0.2	695	0.03%
2021/09/08	0.1	44.37	0	0.00	44.34	0.1	700	0.01%
2021/09/06	11.2	44.54	0	0.00	44.39	11.2	701	1.59%
2021/09/03	1	44.76	0	0.00	44.81	1	700	0.14%
2021/09/01	0	44.70	0	0.00	44.69	0	703	0.00%
2021/08/31	16	44.97	0	0.00	44.96	16	701	2.28%
2021/08/27	1.1	44.75	0	0.00	44.77	1.1	701	0.16%
2021/08/23	0.1	44.90	0	0.00	44.93	0.1	695	0.01%
2021/08/06	3.1	45.09	0	0.00	45.07	3.1	692	0.44%
2021/06/22	5	44.11	2	44.07	44.05	3	706	0.42%
2021/06/08	1	42.65	0	0.00	42.66	1	700	0.14%
2021/06/03	1	42.56	0	0.00	42.60	1	696	0.14%
2021/05/07	1	43.28	0	0.00	43.26	1	681	0.15%
2021/04/16	2	44.29	0	0.00	44.07	2	661	0.30%
2021/04/12	1	43.82	0	0.00	43.85	1	668	0.15%
2021/03/24	0	0.00	1	43.16	43.25	-1	647	-0.15%
2021/03/15	1	42.58	0	0.00	42.52	1	637	0.16%
2021/03/08	5	42.60	0	0.00	42.63	5	622	0.80%
2021/03/05	2	42.87	0	0.00	42.69	2	614	0.33%
2021/03/02	0	0.00	1	43.52	43.59	-1	609	-0.16%
2021/02/26	1	43.10	4	43.24	42.87	-3	607	-0.49%
2021/02/25	1	43.27	7	43.36	43.27	-6	612	-0.98%
2021/02/24	2	43.72	0	0.00	43.59	2	611	0.33%
2021/02/23	3	43.89	0	0.00	43.90	3	603	0.50%
2021/02/22	2	44.05	0	0.00	44.06	2	600	0.33%
2021/02/17	1	45.45	1	45.03	44.85	0	611	0.00%
2021/02/04	3	45.03	0	0.00	45.18	3	610	0.49%
2021/02/03	1	45.61	0	0.00	45.61	1	596	0.17%
2021/02/02	1	45.84	0	0.00	45.80	1	600	0.17%
2021/01/28	2	46.14	0	0.00	46.20	2	607	0.33%
2021/01/25	1	46.07	0	0.00	46.03	1	603	0.17%
2021/01/12	1	46.10	0	0.00	46.09	1	592	0.17%
2021/01/07	3	46.12	0	0.00	46.12	3	597	0.50%
2021/01/06	1	46.51	0	0.00	46.61	1	609	0.16%
2020/12/28	0	0.00	1	47.46	47.46	-1	604	-0.17%
2020/12/24	1	47.36	0	0.00	47.43	1	605	0.17%
2020/12/18	1	47.39	0	0.00	47.48	1	601	0.17%
2020/12/08	0	0.00	1	47.86	47.95	-1	603	-0.17%
2020/12/02	0	0.00	1	48.72	48.44	-1	616	-0.16%
2020/11/30	1	48.57	0	0.00	48.57	1	621	0.16%
2020/11/26	1	48.21	0	0.00	48.30	1	618	0.16%
2020/11/19	1	47.94	1	47.94	47.95	0	623	0.00%
2020/11/17	3	47.24	0	0.00	47.24	3	631	0.48%
2020/11/16	1	47.27	0	0.00	47.31	1	624	0.16%
2020/11/11	4	46.99	0	0.00	46.93	4	624	0.64%
2020/11/10	1	47.25	0	0.00	47.28	1	632	0.16%
2020/10/22	1	47.00	0	0.00	47.07	1	635	0.16%
2020/10/21	4	47.16	0	0.00	47.02	4	632	0.63%
2020/09/25	2	48.22	0	0.00	48.20	2	648	0.31%
2020/09/17	2	48.73	0	0.00	48.72	2	649	0.31%
2020/08/28	0	0.00	0	48.06	48.06	0	650	0.00%
2020/08/06	6	51.25	0	0.00	51.30	6	665	0.90%
2020/07/23	0	53.00	0	0.00	51.15	0	652	0.00%
2020/06/17	0	0.00	1	48.32	48.31	-1	600	-0.17%
2020/04/27	0	0.00	8	48.54	48.60	-8	558	-1.43%
2020/04/20	0	0.00	2	48.79	48.79	-2	525	-0.38%
2020/04/13	10	48.20	0	0.00	48.20	10	489	2.04%
2020/03/19	0	0.00	2	39.20	41.00	-2	450	-0.44%
2020/03/02	1	49.13	0	0.00	48.77	1	405	0.25%
2020/02/26	2	48.96	0	0.00	48.94	2	385	0.52%
2020/02/12	0	0.00	12	47.74	47.74	-12	663	-1.81%