中信高評級公司債 (00772B)-新百王券商分點個股進出

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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/05/17	0	0.00	1	35.53	35.51	-1	8,921	-0.01%
2024/05/14	0.1	35.35	0	0.00	35.32	0.1	9,427	0.00%
2024/05/13	0.1	35.40	0	0.00	35.36	0.1	9,545	0.00%
2024/05/09	0.1	35.34	0	0.00	35.34	0.1	9,603	0.00%
2024/05/08	0	0.00	0.3	35.58	35.51	-0.3	9,612	0.00%
2024/05/03	0	34.94	0	0.00	34.94	0	9,406	0.00%
2024/04/26	1	34.58	0	0.00	34.63	1	9,333	0.01%
2024/04/24	2	34.87	0	0.00	34.93	2	9,322	0.02%
2024/04/22	0	34.77	0	0.00	34.79	0	9,552	0.00%
2024/04/17	2	34.72	11	34.72	34.72	-9	9,437	-0.10%
2024/04/16	3	34.98	1	35.01	34.99	2	9,371	0.02%
2024/04/15	0.1	35.16	0	0.00	35.16	0.1	9,316	0.00%
2024/04/12	10	35.17	0	0.00	35.17	10	9,311	0.11%
2024/04/11	13.5	35.26	0	0.00	35.27	13.5	9,370	0.14%
2024/04/08	4.2	35.40	0	0.00	35.40	4.2	9,420	0.04%
2024/04/03	1.2	35.66	0	0.00	35.61	1.2	9,275	0.01%
2024/04/02	0.5	35.81	0	0.00	35.79	0.5	9,298	0.01%
2024/03/28	10	36.00	6	36.01	36.00	4	9,400	0.04%
2024/03/27	0	0.00	3	35.83	35.83	-3	9,373	-0.03%
2024/03/26	0	35.84	20	35.84	35.83	-20	9,416	-0.21%
2024/03/25	0	0.00	2.7	35.99	35.89	-2.7	9,415	-0.03%
2024/03/22	0	0.00	14	35.71	35.89	-14	9,485	-0.15%
2024/03/21	5	35.46	0	0.00	35.48	5	9,491	0.05%
2024/03/19	0	0.00	2	35.40	35.41	-2	9,774	-0.02%
2024/03/18	56	35.34	0	0.00	35.31	56	9,749	0.57%
2024/03/15	0.1	35.43	0	0.00	35.51	0.1	9,705	0.00%
2024/03/14	0.1	35.70	0	0.00	35.65	0.1	9,676	0.00%
2024/03/13	0.1	35.72	0	0.00	35.72	0.1	9,791	0.00%
2024/03/12	1.1	35.83	35	35.84	35.85	-33.9	10,050	-0.34%
2024/03/11	0	0.00	23.1	35.85	35.87	-23.1	10,158	-0.23%
2024/03/08	0.1	35.72	9	35.77	35.78	-8.9	10,179	-0.09%
2024/03/07	0	0.00	5.5	35.74	35.73	-5.5	10,283	-0.05%
2024/03/06	0	0.00	7	35.54	35.56	-7	10,227	-0.07%
2024/03/05	0.1	35.30	10	35.30	35.35	-9.9	10,246	-0.10%
2024/03/04	10	35.30	1	35.34	35.31	9	10,255	0.09%
2024/03/01	17	35.19	0	0.00	35.19	17	10,272	0.17%
2024/02/29	3	35.20	0.5	35.30	35.21	2.5	10,254	0.02%
2024/02/27	4	35.24	0	0.00	35.28	4	10,184	0.04%
2024/02/26	5	35.59	47	35.60	35.60	-42	10,243	-0.41%
2024/02/23	1	35.25	0	0.00	35.26	1	10,236	0.01%
2024/02/22	10.1	35.19	0	0.00	35.15	10.1	10,395	0.10%
2024/02/21	0	0.00	10	35.14	35.20	-10	10,406	-0.10%
2024/02/20	41.1	35.03	0	0.00	35.10	41.1	10,424	0.39%
2024/02/19	0.1	35.09	0	0.00	35.08	0.1	10,357	0.00%
2024/02/16	7.4	35.12	0	0.00	35.15	7.4	10,312	0.07%
2024/02/15	40.3	35.29	0	0.00	35.34	40.3	10,114	0.40%
2024/02/05	8.1	35.93	1	35.97	35.95	7.1	9,924	0.07%
2024/02/02	3	36.20	0	0.00	36.24	3	9,872	0.03%
2024/01/30	5	35.74	5	35.81	35.85	0	9,895	0.00%
2024/01/29	0	35.66	4.2	35.67	35.65	-4.2	10,096	-0.04%
2024/01/25	5	35.41	0	0.00	35.53	5	10,424	0.05%
2024/01/24	1.6	35.63	2	35.64	35.65	-0.4	10,377	0.00%
2024/01/23	2	35.79	20	35.79	35.86	-18	10,414	-0.17%
2024/01/22	1	35.81	0	0.00	35.84	1	10,405	0.01%
2024/01/19	2.2	35.66	0	0.00	35.66	2.2	10,380	0.02%
2024/01/18	1	36.04	0	0.00	36.06	1	10,295	0.01%
2024/01/17	11	36.08	6	36.07	36.07	5	10,258	0.05%
2024/01/12	0.2	36.19	14.5	36.14	36.17	-14.3	10,242	-0.14%
2024/01/08	0.2	35.29	20	35.28	35.23	-19.8	10,439	-0.19%
2024/01/05	5.5	35.60	0	0.00	35.54	5.5	10,426	0.05%
2024/01/04	0.2	35.88	10.5	35.93	35.85	-10.3	10,397	-0.10%
2024/01/03	1.5	35.92	0	0.00	35.94	1.5	10,469	0.01%
2024/01/02	2.5	36.04	2	35.99	36.06	0.5	10,467	0.00%
2023/12/28	10	36.32	0	0.00	36.33	10	10,801	0.09%
2023/12/27	2	36.25	0	0.00	36.25	2	10,971	0.02%
2023/12/26	1	36.33	20	36.38	36.30	-19	11,101	-0.17%
2023/12/25	14	36.35	0	0.00	36.29	14	11,230	0.12%
2023/12/22	8	36.45	3	36.46	36.45	5	11,234	0.04%
2023/12/21	4	36.83	0	0.00	36.81	4	11,393	0.04%
2023/12/20	1	36.76	0	0.00	36.79	1	11,364	0.01%
2023/12/19	0	0.00	13	36.76	36.75	-13	11,717	-0.11%
2023/12/18	0	0.00	6	36.86	36.94	-6	11,595	-0.05%
2023/12/14	0	0.00	60	36.49	36.50	-60	11,350	-0.53%
2023/12/13	10	35.87	10	35.87	35.86	0	11,380	0.00%
2023/12/12	3	35.67	2	35.67	35.69	1	11,444	0.01%
2023/12/11	3	35.64	2	35.65	35.65	1	11,409	0.01%
2023/12/08	5	35.66	12	35.60	35.66	-7	11,421	-0.06%
2023/12/07	3	35.81	11	35.92	35.79	-8	11,278	-0.07%
2023/12/06	8	35.60	0	0.00	35.56	8	11,058	0.07%
2023/12/05	0	0.00	1	35.15	35.21	-1	11,008	-0.01%
2023/12/04	5	35.03	0	0.00	35.04	5	10,930	0.05%
2023/11/30	10	34.72	1	34.73	34.63	9	10,899	0.08%
2023/11/28	1	34.30	0	0.00	34.31	1	10,879	0.01%
2023/11/27	0	34.04	0	0.00	34.03	0	10,787	0.00%
2023/11/24	2.1	34.17	0	0.00	34.18	2.1	10,935	0.02%
2023/11/23	0.1	34.33	0	0.00	34.36	0.1	10,938	0.00%
2023/11/22	0	0.00	17	33.97	33.97	-17	10,816	-0.16%
2023/11/21	10	33.99	0	0.00	34.03	10	10,762	0.09%
2023/11/17	0	34.03	0	0.00	33.96	0	10,630	0.00%
2023/11/16	7	33.91	0	0.00	33.89	7	10,683	0.07%
2023/11/13	16	33.64	0	0.00	33.63	16	11,166	0.14%
2023/11/10	1	33.61	0	0.00	33.66	1	11,437	0.01%
2023/11/09	0	0.00	1	34.12	34.08	-1	11,562	-0.01%
2023/11/08	5.1	33.60	3	33.60	33.62	2.1	11,579	0.02%
2023/11/07	3	33.24	10	33.25	33.26	-7	11,844	-0.06%
2023/11/06	59	33.35	0	0.00	33.35	59	11,772	0.50%
2023/11/03	0	33.37	6	33.36	33.35	-6	11,651	-0.05%
2023/11/02	0.1	32.81	6	32.88	32.88	-5.9	11,576	-0.05%
2023/10/31	0	32.24	0	0.00	32.27	0	12,106	0.00%
2023/10/27	53	32.44	57	32.46	32.44	-4	12,428	-0.03%
2023/10/26	0	0.00	52	32.03	32.07	-52	12,480	-0.42%
2023/10/25	82	32.53	52	32.60	32.55	30	12,806	0.23%
2023/10/24	1	32.28	0	0.00	32.30	1	12,868	0.01%
2023/10/23	3	31.71	40	31.67	31.71	-37	12,930	-0.29%
2023/10/20	53	31.96	0	0.00	31.97	53	12,978	0.41%
2023/10/19	13.1	32.20	51	32.40	32.20	-38	12,914	-0.29%
2023/10/18	56	32.84	0.3	32.83	32.79	55.8	12,774	0.44%
2023/10/17	5	33.07	51	33.11	32.98	-46	12,745	-0.36%
2023/10/16	51.1	33.36	5	33.38	33.39	46.1	12,651	0.36%
2023/10/13	1.3	33.18	1	33.25	33.26	0.3	12,740	0.00%
2023/10/12	2.1	33.69	0	0.00	33.67	2.1	12,746	0.02%
2023/10/11	0	0.00	19	33.18	33.21	-19	12,734	-0.15%
2023/10/06	21	32.82	0	0.00	32.81	21	12,725	0.17%
2023/10/05	2	33.05	50.5	33.00	33.04	-48.5	12,804	-0.38%
2023/10/04	11.5	32.65	2	32.64	32.62	9.5	12,698	0.07%
2023/10/03	6	33.32	0	0.00	33.33	6	12,407	0.05%
2023/10/02	56.1	33.62	15	33.62	33.62	41.1	12,371	0.33%
2023/09/28	6	33.84	0.1	33.88	33.86	6	12,290	0.05%
2023/09/27	30	34.10	53	34.07	34.07	-23	12,086	-0.19%
2023/09/26	61	34.05	5	34.10	34.12	56	12,065	0.46%
2023/09/25	1	34.47	0	0.00	34.45	1	11,858	0.01%
2023/09/22	11	34.25	0	0.00	34.25	11	11,995	0.09%
2023/09/21	1	34.66	0	0.00	34.71	1	11,702	0.01%
2023/09/18	3	34.60	0	0.00	34.60	3	11,710	0.03%
2023/09/15	0	0.00	1	34.91	34.94	-1	11,671	-0.01%
2023/09/14	1.1	35.04	0	0.00	35.01	1.1	11,648	0.01%
2023/09/13	0.1	34.97	0	0.00	34.94	0.1	11,687	0.00%
2023/09/12	0	34.98	0	0.00	34.96	0	11,754	0.00%
2023/09/11	2	35.00	0	0.00	34.97	2	11,879	0.02%
2023/09/08	1	35.13	0	0.00	35.16	1	11,898	0.01%
2023/09/07	0	0.00	10	34.80	34.80	-10	11,855	-0.08%
2023/09/06	12	34.77	0	0.00	34.82	12	11,859	0.10%
2023/09/05	4	35.03	0	0.00	35.02	4	11,726	0.03%
2023/09/04	17	35.05	0	0.00	35.05	17	11,967	0.14%
2023/09/01	0	35.41	0	0.00	35.40	0	11,874	0.00%
2023/08/29	0.1	35.04	0	0.00	35.09	0.1	11,773	0.00%
2023/08/28	1.1	34.95	0	0.00	34.95	1.1	11,821	0.01%
2023/08/22	6	34.06	0	0.00	34.10	6	12,063	0.05%
2023/08/21	5.1	34.27	0	0.00	34.25	5.1	12,053	0.04%
2023/08/18	2	34.36	0	0.00	34.35	2	12,009	0.02%
2023/08/17	6.1	34.46	0	0.00	34.41	6.1	12,035	0.05%
2023/08/16	19	34.75	0.1	34.78	34.74	18.9	11,757	0.16%
2023/08/15	2.1	35.03	0	0.00	35.04	2.1	11,648	0.02%
2023/08/14	2.1	35.09	0	0.00	35.08	2.1	11,575	0.02%
2023/08/11	0	35.17	0	0.00	35.11	0	11,687	0.00%
2023/08/10	3	35.35	2	35.37	35.35	1	11,763	0.01%
2023/08/09	15.1	35.44	6	35.51	35.45	9.1	11,829	0.08%
2023/08/08	12	35.24	0	0.00	35.30	12	11,796	0.10%
2023/08/07	11.2	35.26	0	0.00	35.27	11.2	11,765	0.10%
2023/08/04	15.1	34.97	0	0.00	35.02	15.1	11,808	0.13%
2023/07/31	11	35.76	0	0.00	35.75	11	11,532	0.10%
2023/07/28	55	35.59	5	35.57	35.65	50	11,588	0.43%
2023/07/25	0	0.00	5	36.01	36.00	-5	11,882	-0.04%
2023/07/24	0	0.00	4	36.01	36.02	-4	11,911	-0.03%
2023/07/21	0	0.00	4	35.81	35.81	-4	11,878	-0.03%
2023/07/20	2.5	35.96	0	0.00	35.92	2.5	12,023	0.02%
2023/07/19	2	35.75	3	35.75	35.74	-1	12,009	-0.01%
2023/07/17	5	35.55	0	0.00	35.67	5	12,184	0.04%
2023/07/13	5	35.69	0	0.00	35.55	5	12,560	0.04%
2023/07/12	0.1	35.45	0	0.00	35.40	0.1	12,663	0.00%
2023/07/11	0.1	35.27	2	35.32	35.32	-1.9	12,781	-0.01%
2023/07/10	5	35.09	0	0.00	35.08	5	12,970	0.04%
2023/07/07	1.3	35.22	0	0.00	35.20	1.3	12,944	0.01%
2023/07/06	2.3	35.53	0	0.00	35.54	2.3	12,839	0.02%
2023/07/05	5	35.87	0	0.00	35.85	5	12,849	0.04%
2023/07/04	1	35.84	0	0.00	35.86	1	12,967	0.01%
2023/07/03	2	35.80	0	0.00	35.81	2	13,130	0.02%
2023/06/30	7.1	35.49	0	0.00	35.52	7.1	13,094	0.05%
2023/06/29	0.2	35.77	25	35.78	35.71	-24.8	13,133	-0.19%
2023/06/27	10	35.68	1	35.58	35.57	9	13,381	0.07%
2023/06/26	0.1	35.67	0.3	35.98	35.68	-0.1	13,425	0.00%
2023/06/21	0.2	35.65	0	0.00	35.63	0.2	13,487	0.00%
2023/06/20	4.4	35.22	0	0.00	35.26	4.4	13,425	0.03%
2023/06/19	0	0.00	2	35.28	35.29	-2	13,509	-0.01%
2023/06/16	2	35.10	11	35.07	35.14	-9	13,476	-0.07%
2023/06/14	8.2	34.85	30	34.89	34.87	-21.8	13,389	-0.16%
2023/06/13	0.2	35.05	0	0.00	35.01	0.2	13,437	0.00%
2023/06/12	0.6	34.95	0	0.00	34.92	0.6	13,521	0.00%
2023/06/09	0	0.00	51	34.85	34.90	-51	13,576	-0.38%
2023/06/08	11	34.72	0	0.00	34.71	11	13,702	0.08%
2023/06/07	20.1	35.16	0	0.00	35.16	20.1	13,524	0.15%
2023/06/06	0.1	34.94	0	0.00	34.93	0.1	13,537	0.00%
2023/06/05	0.1	34.92	0	0.00	34.90	0.1	13,596	0.00%
2023/06/02	0.1	35.10	2	35.10	35.08	-1.9	13,548	-0.01%
2023/06/01	2	35.00	0	0.00	34.93	2	13,605	0.01%
2023/05/31	6.2	34.71	0	0.00	34.93	6.2	13,679	0.05%
2023/05/30	6.2	34.63	0	0.00	34.69	6.2	13,806	0.05%
2023/05/29	4.2	34.53	0	0.00	34.55	4.2	13,884	0.03%
2023/05/26	6	34.46	0	0.00	34.48	6	13,840	0.04%
2023/05/25	16	34.56	1	34.57	34.57	15	13,847	0.11%
2023/05/24	2	34.75	0	0.00	34.73	2	13,903	0.01%
2023/05/23	8.1	34.48	0	0.00	34.54	8.1	13,904	0.06%
2023/05/22	6.1	34.64	0	0.00	34.66	6.1	13,830	0.04%
2023/05/19	4.4	34.77	0	0.00	34.80	4.4	13,973	0.03%
2023/05/18	2.4	34.96	0	0.00	34.98	2.4	13,919	0.02%
2023/05/17	5	34.95	0	0.00	35.00	5	13,885	0.04%
2023/05/16	14	35.23	0	0.00	35.22	14	13,706	0.10%
2023/05/15	5	35.53	7.4	35.53	35.50	-2.4	13,568	-0.02%
2023/05/12	0.1	35.70	3	35.73	35.72	-2.9	13,620	-0.02%
2023/05/11	1.4	35.40	0	0.00	35.40	1.4	13,669	0.01%
2023/05/10	4	35.19	0	0.00	35.21	4	13,774	0.03%
2023/05/09	24	35.23	0	0.00	35.22	24	13,789	0.17%
2023/05/08	8	35.58	0.1	35.59	35.58	7.9	13,561	0.06%
2023/05/05	13.2	35.63	0	0.00	35.61	13.2	13,467	0.10%
2023/05/04	8	35.87	0	0.00	35.89	8	13,277	0.06%
2023/05/03	2.1	35.83	10	35.81	35.84	-7.9	13,177	-0.06%
2023/05/02	15	35.73	0.6	35.82	35.73	14.4	13,158	0.11%
2023/04/28	9.6	35.82	0	0.00	35.91	9.6	12,750	0.08%
2023/04/27	12	35.97	10	35.99	35.97	2	12,630	0.02%
2023/04/26	3	36.22	0	0.00	36.24	3	12,547	0.02%
2023/04/25	2	35.94	0	0.00	36.01	2	12,470	0.02%
2023/04/24	0	35.63	0.4	35.63	35.62	-0.4	12,271	0.00%
2023/04/21	4	35.69	2	35.68	35.70	2	12,182	0.02%
2023/04/20	11	35.69	0	0.00	35.72	11	12,085	0.09%
2023/04/19	0.2	35.68	0	0.00	35.70	0.2	11,877	0.00%
2023/04/18	15.3	35.61	0	0.00	35.59	15.3	11,652	0.13%
2023/04/17	71.2	35.87	0	0.00	35.88	71.2	11,351	0.63%
2023/04/14	15.5	35.95	0	0.00	35.94	15.5	11,144	0.14%
2023/04/13	13.1	36.10	0	0.00	36.07	13.1	10,905	0.12%
2023/04/12	15.1	36.18	0	0.00	36.18	15.1	10,696	0.14%
2023/04/11	27	36.10	0	0.00	36.14	27	10,650	0.25%
2023/04/10	6.1	36.20	1	36.21	36.20	5.1	10,622	0.05%
2023/04/07	16	36.36	0	0.00	36.34	16	10,461	0.15%
2023/04/06	0.1	36.34	36.3	36.25	36.35	-36.2	10,313	-0.35%
2023/03/31	7.1	35.29	2	35.28	35.32	5.1	10,082	0.05%
2023/03/30	14.1	35.12	0	0.00	35.12	14.1	10,019	0.14%
2023/03/29	6.1	34.91	0	0.00	34.97	6.1	9,895	0.06%
2023/03/28	18	35.07	0	0.00	35.07	18	9,822	0.18%
2023/03/27	4	35.51	1	35.58	35.50	3	9,588	0.03%
2023/03/24	5	35.34	0	0.00	35.35	5	9,482	0.05%
2023/03/23	4	35.37	2	35.41	35.38	2	9,385	0.02%
2023/03/22	32	35.23	217	35.26	35.22	-185	9,285	-1.99%	大賣/鉅額交易
2023/03/21	6	35.31	15	35.30	35.32	-9	9,110	-0.10%
2023/03/20	3	35.22	0	0.00	35.27	3	9,085	0.03%
2023/03/17	12	35.13	0	0.00	35.16	12	8,944	0.13%
2023/03/16	4	35.18	10	35.16	35.18	-6	8,882	-0.07%
2023/03/15	38.1	34.87	0	0.00	34.87	38.1	8,712	0.44%
2023/03/14	102	34.98	0	0.00	35.01	102	8,560	1.19%	大買/鉅額交易
2023/03/13	2	34.98	3	35.00	34.97	-1	8,468	-0.01%
2023/03/10	2	35.02	32	34.84	35.02	-30	8,326	-0.36%
2023/03/09	33	34.62	0	0.00	34.58	33	8,238	0.40%
2023/03/08	3	34.62	6	34.64	34.64	-3	8,201	-0.04%
2023/03/07	22.1	34.61	0	0.00	34.65	22.1	8,173	0.27%
2023/03/06	2	34.70	0.4	34.67	34.68	1.6	8,102	0.02%
2023/03/03	3	34.01	0	0.00	34.04	3	7,940	0.04%
2023/03/02	3	34.04	0	0.00	34.04	3	7,770	0.04%
2023/03/01	9	34.30	0	0.00	34.30	9	7,536	0.12%
2023/02/24	8	34.44	40.6	34.42	34.50	-32.6	7,374	-0.44%
2023/02/23	3	34.15	0	0.00	34.15	3	7,267	0.04%
2023/02/22	2	34.20	0	0.00	34.20	2	7,096	0.03%
2023/02/21	13	34.48	0	0.00	34.50	13	6,922	0.19%
2023/02/20	9	34.52	0	0.00	34.53	9	6,813	0.13%
2023/02/17	35.7	34.40	0	0.00	34.41	35.7	6,703	0.53%
2023/02/16	2.3	34.85	0	0.00	34.85	2.3	6,391	0.04%
2023/02/14	3	35.09	0.3	35.15	35.12	2.7	6,088	0.04%
2023/02/13	2.3	34.92	0	0.00	34.95	2.3	6,043	0.04%
2023/02/10	2	35.24	1	35.21	35.24	1	5,803	0.02%
2023/02/09	4	35.54	0	0.00	35.53	4	5,612	0.07%
2023/02/08	35	35.62	0	0.00	35.59	35	5,487	0.64%
2023/02/07	40	35.75	0	0.00	35.78	40	5,331	0.75%
2023/02/06	1.1	35.93	0	0.00	35.90	1.1	5,144	0.02%
2023/02/03	2	36.25	0	0.00	36.26	2	4,967	0.04%
2023/02/02	2	36.09	0	0.00	36.04	2	4,887	0.04%
2023/02/01	3	35.91	0	0.00	35.91	3	4,757	0.06%
2023/01/31	5	35.80	0	0.00	35.81	5	4,698	0.11%
2023/01/30	19	36.19	0	0.00	36.20	19	4,548	0.42%
2023/01/17	10.5	36.23	0	0.00	36.12	10.5	4,420	0.24%
2023/01/16	10	36.47	0	0.00	36.49	10	4,292	0.23%
2023/01/13	7.5	36.55	0	0.00	36.56	7.5	4,152	0.18%
2023/01/12	1	36.23	0	0.00	36.22	1	4,093	0.02%
2023/01/11	0	35.77	0	0.00	35.77	0	4,045	0.00%
2023/01/10	0	0.00	1	35.91	35.92	-1	3,968	-0.03%
2023/01/05	10	35.22	0	0.00	35.18	10	3,833	0.26%
2023/01/04	12	35.13	0	0.00	35.15	12	3,753	0.32%
2023/01/03	11	34.82	0	0.00	34.81	11	3,708	0.30%
2022/12/30	2	34.89	0	0.00	34.87	2	3,620	0.06%
2022/12/28	4	34.83	0	0.00	34.83	4	3,533	0.11%
2022/12/27	4	35.49	0	0.00	35.44	4	3,411	0.12%
2022/12/21	0	35.39	104	35.36	35.37	-104	3,271	-3.18%	大賣/鉅額交易
2022/12/20	2	35.65	0	0.00	35.65	2	3,168	0.06%
2022/12/19	4	36.52	0	0.00	36.53	4	3,027	0.13%
2022/12/16	0	0.00	5	36.81	36.76	-5	2,980	-0.17%
2022/12/15	5	36.77	0	0.00	36.82	5	2,931	0.17%
2022/12/13	0	36.69	0	0.00	36.68	0	2,805	0.00%
2022/12/12	13	36.66	0	0.00	36.79	13	2,757	0.47%
2022/12/06	3	36.15	0	0.00	36.21	3	2,546	0.12%
2022/12/05	0	0.00	1	36.20	36.28	-1	2,490	-0.04%
2022/12/02	0	0.00	3	35.91	35.98	-3	2,451	-0.12%
2022/12/01	3	35.45	0	0.00	35.49	3	2,427	0.12%
2022/11/30	0	35.45	0	0.00	35.39	0	2,360	0.00%
2022/11/28	0	0.00	1	36.13	36.23	-1	2,199	-0.05%
2022/11/24	3	36.08	0	0.00	35.96	3	2,146	0.14%
2022/11/18	3	34.95	1	34.98	34.96	2	1,985	0.10%
2022/11/10	0	33.57	0	0.00	33.53	0	1,725	0.00%
2022/11/09	2	33.67	0	0.00	33.68	2	1,663	0.12%
2022/11/07	1	34.13	0	0.00	33.95	1	1,555	0.06%
2022/11/04	0	34.18	0	0.00	34.17	0	1,506	0.00%
2022/10/24	8	33.15	0	0.00	33.34	8	1,348	0.59%
2022/10/21	2	33.17	0	0.00	33.17	2	1,336	0.15%
2022/10/06	0	35.07	0	0.00	35.04	0	1,175	0.00%
2022/09/30	2	34.38	0	0.00	34.42	2	1,110	0.18%
2022/09/26	0	35.88	0	0.00	35.83	0	1,047	0.00%
2022/09/23	0	35.98	0	0.00	35.94	0	1,049	0.00%
2022/09/21	0	36.15	0	0.00	36.15	0	1,033	0.00%
2022/09/12	10	36.19	0	0.00	36.19	10	1,057	0.95%
2022/09/06	0	36.36	0	0.00	36.31	0	1,036	0.00%
2022/09/02	0	36.20	0	0.00	36.18	0	1,086	0.00%
2022/08/25	0	36.75	0	0.00	36.75	0	1,076	0.00%
2022/08/23	0	36.82	0	0.00	36.78	0	1,071	0.00%
2022/08/22	10	37.00	0	0.00	37.05	10	1,064	0.94%
2022/08/18	0	37.56	0	0.00	37.47	0	1,066	0.00%
2022/08/17	0	37.82	0	0.00	37.76	0	1,067	0.00%
2022/08/10	0	37.90	0	0.00	37.83	0	1,049	0.00%
2022/08/08	0	37.87	0	0.00	37.85	0	1,049	0.00%
2022/08/05	0	38.26	0	0.00	38.22	0	1,044	0.00%
2022/08/04	3	38.35	0	0.00	38.34	3	1,046	0.29%
2022/08/03	0	38.20	0	0.00	38.19	0	1,046	0.00%
2022/07/29	1	37.92	0	0.00	37.99	1	1,035	0.10%
2022/07/28	3	37.72	0	0.00	37.77	3	1,039	0.29%
2022/07/20	0	36.86	1	36.82	36.85	-1	1,036	-0.10%
2022/07/19	4	37.00	0	0.00	36.94	4	1,034	0.39%
2022/07/18	6	37.21	0	0.00	37.21	6	1,039	0.58%
2022/07/07	0	36.30	0	0.00	36.34	0	1,067	0.00%
2022/07/04	0	0.00	1	36.30	36.25	-1	1,095	-0.09%
2022/06/28	0	35.57	0	0.00	35.51	0	1,094	0.00%
2022/06/27	1	35.62	0	0.00	35.60	1	1,106	0.09%
2022/06/22	0	35.38	0	0.00	35.32	0	1,101	0.00%
2022/06/16	1	35.67	0	0.00	35.67	1	1,080	0.09%
2022/06/15	1	35.23	0	0.00	35.13	1	1,076	0.09%
2022/06/14	0	35.70	0	35.60	35.57	0	1,068	0.00%
2022/06/09	0	36.86	0	0.00	36.82	0	1,021	0.00%
2022/06/06	1	37.19	0	0.00	37.19	1	1,009	0.10%
2022/05/30	0	37.41	0	0.00	37.34	0	1,014	0.00%
2022/05/17	0	36.52	0	0.00	36.41	0	1,017	0.00%
2022/05/16	0	36.65	0	0.00	36.66	0	1,024	0.00%
2022/04/28	0	37.35	0	0.00	37.37	0	1,041	0.00%
2022/04/19	0	37.76	0	0.00	37.62	0	1,035	0.00%
2022/04/13	0	38.22	0	0.00	38.19	0	1,036	0.00%
2022/04/12	0	38.33	0	0.00	38.23	0	1,042	0.00%
2022/03/22	0	39.24	0	0.00	39.11	0	982	0.00%
2022/03/11	0	38.99	0	0.00	38.88	0	957	0.00%
2022/03/03	0	39.81	0	0.00	39.77	0	946	0.00%
2022/02/24	0	39.37	0	0.00	39.41	0	945	0.00%
2022/02/23	0	39.47	0	0.00	39.43	0	936	0.00%
2022/02/21	2	39.50	0	0.00	39.51	2	932	0.21%
2022/02/11	0	40.30	0	0.00	40.26	0	887	0.00%
2022/01/25	0	41.59	0	0.00	41.49	0	851	0.00%
2022/01/18	1	41.54	0	0.00	41.49	1	839	0.12%
2022/01/17	2	41.87	0	0.00	41.66	2	832	0.24%
2022/01/13	2	42.35	0	0.00	42.36	2	816	0.24%
2022/01/11	2	42.33	0	0.00	42.33	2	820	0.24%
2022/01/10	0	42.40	0	0.00	42.30	0	817	0.00%
2022/01/06	4	42.59	0	0.00	42.45	4	801	0.50%
2022/01/05	2	42.87	0	0.00	42.85	2	797	0.25%
2022/01/04	1	43.21	0	0.00	43.23	1	789	0.13%
2021/12/30	1	43.51	0	0.00	43.62	1	765	0.13%
2021/12/27	0	43.87	0	0.00	43.86	0	744	0.00%
2021/12/21	1	43.87	0	0.00	43.87	1	751	0.13%
2021/12/17	0	43.99	0	0.00	43.99	0	752	0.00%
2021/12/10	0	43.95	0	0.00	43.89	0	754	0.00%
2021/12/09	0	44.09	0	0.00	44.04	0	752	0.00%
2021/12/01	0	43.98	0	0.00	43.98	0	740	0.00%
2021/11/24	0	43.62	0	0.00	43.39	0	737	0.00%
2021/11/23	0	43.74	0	0.00	43.64	0	730	0.00%
2021/11/17	0	43.66	0	0.00	43.47	0	724	0.00%
2021/11/15	0	44.31	0	0.00	44.28	0	706	0.00%
2021/11/11	0	44.57	0	0.00	44.44	0	704	0.00%
2021/11/02	0	44.10	0	0.00	44.14	0	703	0.00%
2021/10/18	0	44.30	0	0.00	44.29	0	686	0.00%
2021/10/06	0	43.99	0	0.00	43.84	0	683	0.00%
2021/09/29	0	44.15	0	0.00	43.99	0	702	0.00%
2021/09/27	0	44.79	0	0.00	44.62	0	695	0.00%
2021/09/24	0	44.79	0	0.00	44.65	0	695	0.00%
2021/09/15	0	44.90	0	0.00	44.87	0	691	0.00%
2021/09/14	0	44.70	0	0.00	44.79	0	691	0.00%
2021/09/08	0	44.52	0	0.00	44.34	0	700	0.00%
2021/09/06	0	44.54	0	0.00	44.39	0	701	0.00%
2021/09/02	0	44.85	0	0.00	44.73	0	701	0.00%
2021/09/01	0	44.80	0	0.00	44.69	0	703	0.00%
2021/08/27	0	44.75	0	0.00	44.77	0	701	0.00%
2021/08/26	0	44.87	0	0.00	44.75	0	699	0.00%
2021/08/24	0	44.99	0	0.00	44.94	0	699	0.00%
2021/08/20	0	44.95	0	0.00	44.89	0	694	0.00%
2021/08/19	0	44.90	0	0.00	44.72	0	694	0.00%
2021/08/18	0	44.85	0	0.00	44.62	0	694	0.00%
2021/08/13	0	44.65	0	0.00	44.42	0	692	0.00%
2021/08/11	0	44.35	0	0.00	44.20	0	691	0.00%
2021/08/10	0	44.61	0	0.00	44.39	0	693	0.00%
2021/08/09	0	44.70	3	44.75	44.66	-3	694	-0.43%
2021/07/30	0	45.55	0	0.00	45.28	0	701	0.00%
2021/07/29	0	45.50	0	0.00	45.32	0	703	0.00%
2021/07/22	0	45.40	0	0.00	45.18	0	715	0.00%
2021/07/21	0	45.40	0	0.00	45.30	0	717	0.00%
2021/02/26	1	42.97	0	0.00	42.87	1	607	0.16%
2021/02/23	0	0.00	1	43.88	43.90	-1	603	-0.17%
2021/02/22	1	44.06	0	0.00	44.06	1	600	0.17%
2021/01/19	1	46.30	0	0.00	46.30	1	593	0.17%
2020/05/11	1	46.50	0	0.00	46.58	1	561	0.18%
2020/05/07	1	47.06	0	0.00	47.06	1	560	0.18%
2020/03/06	0	0.00	1	50.05	50.10	-1	435	-0.23%
2020/02/26	0	0.00	1	49.16	48.94	-1	385	-0.26%
2020/02/25	1	49.06	0	0.00	49.00	1	372	0.27%
2020/02/24	0	0.00	1	49.21	49.15	-1	364	-0.27%
2020/02/18	0	0.00	2	48.16	48.29	-2	329	-0.61%
2020/02/12	1	47.79	0	0.00	47.74	1	663	0.15%
2020/02/10	0	0.00	2	48.00	48.10	-2	1,015	-0.20%
2020/02/06	2	47.34	0	0.00	47.20	2	999	0.20%
2020/02/04	1	48.09	0	0.00	48.07	1	985	0.10%
2020/01/13	0	0.00	1	46.26	46.33	-1	1,505	-0.07%
2020/01/10	0	0.00	1	45.96	46.03	-1	1,503	-0.07%
2020/01/09	2	45.85	0	0.00	45.85	2	2,019	0.10%
2020/01/03	0	0.00	3	46.42	46.45	-3	2,204	-0.14%
2019/12/31	3	46.32	0	0.00	46.23	3	2,204	0.14%
2019/12/30	0	0.00	1	46.53	46.56	-1	2,202	-0.05%
2019/12/25	0	0.00	1	46.48	46.43	-1	2,204	-0.05%
2019/12/24	2	46.32	0	0.00	46.31	2	2,203	0.09%
2019/12/16	0	0.00	1	46.92	46.89	-1	2,208	-0.05%
2019/12/13	1	46.41	0	0.00	46.41	1	2,206	0.05%