中信高評級公司債 (00772B)-大昌-樹林券商分點個股進出

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
--
漲幅
0.00%
成交量
2,310張
產業
上櫃
161人加入追蹤

立即追蹤
本地時間:13:30(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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/11/22	5	35.64	0	0.00	35.65	5	5,912	0.08%
2024/11/21	0	0.00	6	35.62	35.65	-6	5,940	-0.10%
2024/11/20	0	0.00	22	35.62	35.60	-22	5,983	-0.37%
2024/10/28	87	35.46	0	0.00	35.48	87	6,338	1.37%
2024/10/24	1	35.58	0	0.00	35.61	1	6,389	0.02%
2024/10/15	0	0.00	22	36.73	36.76	-22	6,371	-0.35%
2024/10/09	2	36.98	0	0.00	36.86	2	6,520	0.03%
2024/10/08	20	36.94	0	0.00	36.97	20	6,515	0.31%
2024/09/27	0	0.00	2	37.07	37.03	-2	6,339	-0.03%
2024/09/24	0	0.00	12	37.63	37.47	-12	6,550	-0.18%
2024/09/19	5	37.59	0	0.00	37.59	5	6,576	0.08%
2024/09/11	41	37.76	0	0.00	37.81	41	6,656	0.62%
2024/09/09	8	37.26	0	0.00	37.28	8	6,775	0.12%
2024/09/06	7	37.28	0	0.00	37.29	7	6,827	0.10%
2024/09/04	0	0.00	14	36.86	36.83	-14	6,848	-0.20%
2024/09/03	8	36.68	0	0.00	36.67	8	6,817	0.12%
2024/08/30	16	36.73	0	0.00	36.76	16	7,020	0.23%
2024/08/21	8	36.89	0	0.00	36.90	8	7,706	0.10%
2024/08/19	8	36.77	0	0.00	36.77	8	7,830	0.10%
2024/08/09	15	36.30	0	0.00	36.33	15	8,079	0.19%
2024/08/06	0	0.00	69	36.95	37.01	-69	8,014	-0.86%
2024/08/05	0	0.00	20	37.26	37.26	-20	7,919	-0.25%
2024/08/02	4	37.07	0	0.00	36.99	4	7,786	0.05%
2024/07/30	0	0.00	2	36.47	36.45	-2	7,909	-0.03%
2024/07/23	26	36.38	0	0.00	36.40	26	7,920	0.33%
2024/07/22	0	0.00	26	36.49	36.53	-26	8,048	-0.32%
2024/07/19	0	0.00	12	36.49	36.47	-12	8,059	-0.15%
2024/07/16	0	0.00	3	36.29	36.30	-3	7,981	-0.04%
2024/07/09	0	0.00	5	36.11	36.10	-5	8,479	-0.06%
2024/07/02	4	35.36	0	0.00	35.41	4	8,767	0.05%
2024/07/01	5	35.46	0	0.00	35.47	5	8,768	0.06%
2024/06/27	10	35.76	7	35.75	35.80	3	8,691	0.03%
2024/06/26	0	0.00	1	36.07	36.06	-1	8,729	-0.01%
2024/06/18	0.2	36.10	15	36.07	36.08	-14.8	9,022	-0.16%
2024/06/14	0	0.00	11	36.18	36.13	-11	8,928	-0.12%
2024/06/13	262	35.86	3	35.89	35.88	259	8,907	2.91%	大買/鉅額交易
2024/06/12	0	0.00	1	35.64	35.65	-1	8,904	-0.01%
2024/06/06	0	0.00	30	35.90	35.86	-30	8,930	-0.34%
2024/06/05	0	0.00	40	35.88	35.80	-40	8,927	-0.45%
2024/06/04	0	0.00	10	35.60	35.60	-10	8,899	-0.11%
2024/06/03	0	0.00	45	35.34	35.31	-45	8,872	-0.51%
2024/05/29	5	34.87	7	34.90	34.88	-2	8,854	-0.02%
2024/05/28	10	35.14	25	35.13	35.14	-15	8,738	-0.17%
2024/05/27	0	0.00	2	35.21	35.20	-2	8,760	-0.02%
2024/05/24	10	35.21	1	35.22	35.21	9	8,784	0.10%
2024/05/22	0	0.00	27	35.43	35.40	-27	8,814	-0.31%
2024/05/20	5	35.40	1	35.41	35.38	4	8,825	0.05%
2024/05/16	0	0.00	5	35.70	35.71	-5	9,061	-0.06%
2024/05/14	1	35.35	0	0.00	35.32	1	9,427	0.01%
2024/05/13	11	35.36	0	0.00	35.36	11	9,545	0.12%
2024/05/10	15	35.55	0	0.00	35.48	15	9,593	0.16%
2024/05/09	11	35.31	2	35.31	35.34	9	9,603	0.09%
2024/05/07	0	0.00	22	35.51	35.51	-22	9,583	-0.23%
2024/05/06	2	35.19	1	35.19	35.20	1	9,479	0.01%
2024/05/02	2	34.96	0	0.00	34.96	2	9,414	0.02%
2024/04/30	22	35.02	0	0.00	35.04	22	9,387	0.23%
2024/04/29	0	0.00	1	34.91	34.87	-1	9,352	-0.01%
2024/04/26	1	34.58	0	0.00	34.63	1	9,333	0.01%
2024/04/25	2	34.82	0	0.00	34.76	2	9,334	0.02%
2024/04/24	1	34.88	0	0.00	34.93	1	9,322	0.01%
2024/04/19	0	0.00	11	35.12	34.97	-11	9,614	-0.11%
2024/04/17	3	34.71	0	0.00	34.72	3	9,437	0.03%
2024/04/16	4	34.98	0	0.00	34.99	4	9,371	0.04%
2024/04/15	3	35.25	0	0.00	35.16	3	9,316	0.03%
2024/04/12	2	35.15	0	0.00	35.17	2	9,311	0.02%
2024/04/11	10	35.23	0	0.00	35.27	10	9,370	0.11%
2024/04/10	4	35.68	0	0.00	35.67	4	9,286	0.04%
2024/04/09	2	35.56	0	0.00	35.55	2	9,333	0.02%
2024/04/08	2	35.40	0	0.00	35.40	2	9,420	0.02%
2024/04/03	18	35.62	5	35.59	35.61	13	9,275	0.14%
2024/04/02	3	35.81	20	35.80	35.79	-17	9,298	-0.18%
2024/04/01	20	36.11	5	36.11	36.10	15	9,348	0.16%
2024/03/29	2	36.09	0	0.00	36.09	2	9,393	0.02%
2024/03/28	4	36.02	0	0.00	36.00	4	9,400	0.04%
2024/03/27	2	35.81	0	0.00	35.83	2	9,373	0.02%
2024/03/26	5	35.82	0	0.00	35.83	5	9,416	0.05%
2024/03/25	22	35.89	10	36.03	35.89	12	9,415	0.13%
2024/03/22	10	35.89	101	35.77	35.89	-91	9,485	-0.96%	大賣/
2024/03/21	59	35.49	0	0.00	35.48	59	9,491	0.62%
2024/03/20	0	0.00	8	35.48	35.53	-8	9,610	-0.08%
2024/03/19	93	35.32	13	35.41	35.41	80	9,774	0.82%
2024/03/18	7	35.32	0	0.00	35.31	7	9,749	0.07%
2024/03/15	3	35.47	0	0.00	35.51	3	9,705	0.03%
2024/03/14	2	35.70	0	0.00	35.65	2	9,676	0.02%
2024/03/13	3	35.72	2	35.72	35.72	1	9,791	0.01%
2024/03/12	4	35.84	0	0.00	35.85	4	10,050	0.04%
2024/03/08	2	35.74	1	35.77	35.78	1	10,179	0.01%
2024/03/05	1	35.28	9	35.31	35.35	-8	10,246	-0.08%
2024/03/04	5	35.34	0	0.00	35.31	5	10,255	0.05%
2024/03/01	1	35.18	0	0.00	35.19	1	10,272	0.01%
2024/02/29	2	35.24	0	0.00	35.21	2	10,254	0.02%
2024/02/27	13	35.27	0	0.00	35.28	13	10,184	0.13%
2024/02/26	62	35.60	6	35.58	35.60	56	10,243	0.55%
2024/02/23	0	0.00	2	35.26	35.26	-2	10,236	-0.02%
2024/02/22	2	35.17	0	0.00	35.15	2	10,395	0.02%
2024/02/21	1	35.13	0	0.00	35.20	1	10,406	0.01%
2024/02/20	10.3	35.07	0	0.00	35.10	10.3	10,424	0.10%
2024/02/19	3	35.06	0	0.00	35.08	3	10,357	0.03%
2024/02/16	11	35.12	4	35.12	35.15	7	10,312	0.07%
2024/02/15	1	35.27	0	0.00	35.34	1	10,114	0.01%
2024/02/02	1	36.25	0	0.00	36.24	1	9,872	0.01%
2024/02/01	1	36.31	0	0.00	36.27	1	9,889	0.01%
2024/01/31	1	36.05	0	0.00	36.09	1	9,829	0.01%
2024/01/30	1	35.86	0	0.00	35.85	1	9,895	0.01%
2024/01/29	1	35.66	0	0.00	35.65	1	10,096	0.01%
2024/01/26	1	35.72	0	0.00	35.74	1	10,211	0.01%
2024/01/25	1	35.42	0	0.00	35.53	1	10,424	0.01%
2024/01/24	7	35.62	0	0.00	35.65	7	10,377	0.07%
2024/01/23	1	35.80	0	0.00	35.86	1	10,414	0.01%
2024/01/19	8	35.68	0	0.00	35.66	8	10,380	0.08%
2024/01/18	11	36.07	0	0.00	36.06	11	10,295	0.11%
2024/01/17	2	36.07	0	0.00	36.07	2	10,258	0.02%
2024/01/16	5	36.40	0	0.00	36.50	5	10,202	0.05%
2024/01/10	1	35.88	5	35.88	35.88	-4	10,515	-0.04%
2024/01/08	8	35.27	1	35.28	35.23	7	10,439	0.07%
2024/01/05	10	35.57	1	35.63	35.54	9	10,426	0.09%
2024/01/04	0	0.00	5	35.92	35.85	-5	10,397	-0.05%
2024/01/03	5	35.90	35	35.91	35.94	-30	10,469	-0.29%
2024/01/02	4.2	36.01	2	35.97	36.06	2.2	10,467	0.02%
2023/12/29	10	36.28	0	0.00	36.31	10	10,461	0.10%
2023/12/28	0	0.00	5	36.30	36.33	-5	10,801	-0.05%
2023/12/27	4	36.27	0	0.00	36.25	4	10,971	0.04%
2023/12/26	1	36.36	0	0.00	36.30	1	11,101	0.01%
2023/12/22	2.2	36.43	5	36.49	36.45	-2.8	11,234	-0.02%
2023/12/21	1	36.80	0	0.00	36.81	1	11,393	0.01%
2023/12/18	1	36.85	1	36.85	36.94	0	11,595	0.00%
2023/12/14	3	36.56	4	36.49	36.50	-1	11,350	-0.01%
2023/12/11	4	35.57	1	35.60	35.65	3	11,409	0.03%
2023/12/08	2	35.62	0	0.00	35.66	2	11,421	0.02%
2023/12/07	10	35.94	7	35.85	35.79	3	11,278	0.03%
2023/12/06	0	0.00	4	35.61	35.56	-4	11,058	-0.04%
2023/12/05	2	35.12	0	0.00	35.21	2	11,008	0.02%
2023/12/04	0	0.00	59	35.02	35.04	-59	10,930	-0.54%
2023/11/30	1	34.70	16	34.71	34.63	-15	10,899	-0.14%
2023/11/28	0	0.00	2	34.32	34.31	-2	10,879	-0.02%
2023/11/27	14	34.04	0	0.00	34.03	14	10,787	0.13%
2023/11/24	20	34.20	0	0.00	34.18	20	10,935	0.18%
2023/11/23	11	34.39	0	0.00	34.36	11	10,938	0.10%
2023/11/22	2	33.99	0	0.00	33.97	2	10,816	0.02%
2023/11/20	8	33.86	0	0.00	33.87	8	10,667	0.07%
2023/11/16	4	33.93	0	0.00	33.89	4	10,683	0.04%
2023/11/15	7	34.37	5	34.34	34.33	2	10,740	0.02%
2023/11/13	30	33.64	0	0.00	33.63	30	11,166	0.27%
2023/11/10	1	33.65	0	0.00	33.66	1	11,437	0.01%
2023/11/09	1	34.06	27	34.07	34.08	-26	11,562	-0.22%
2023/11/08	0	0.00	4	33.61	33.62	-4	11,579	-0.03%
2023/11/07	4	33.22	0.1	33.25	33.26	3.9	11,844	0.03%
2023/11/06	1	33.41	0	0.00	33.35	1	11,772	0.01%
2023/11/03	1	33.36	7	33.29	33.35	-6	11,651	-0.05%
2023/11/02	0	0.00	4	32.88	32.88	-4	11,576	-0.03%
2023/10/30	0.1	32.30	0	0.00	32.28	0.1	12,285	0.00%
2023/10/26	2.1	32.06	0	0.00	32.07	2.1	12,480	0.02%
2023/10/25	1	32.58	2	32.61	32.55	-1	12,806	-0.01%
2023/10/24	0	0.00	4	32.24	32.30	-4	12,868	-0.03%
2023/10/23	6	31.70	0	0.00	31.71	6	12,930	0.05%
2023/10/20	4.1	31.98	0	0.00	31.97	4.1	12,978	0.03%
2023/10/19	13	32.26	0	0.00	32.20	13	12,914	0.10%
2023/10/18	10	32.83	0	0.00	32.79	10	12,774	0.08%
2023/10/17	7	33.05	0	0.00	32.98	7	12,745	0.05%
2023/10/13	9	33.18	0	0.00	33.26	9	12,740	0.07%
2023/10/12	10	33.65	12	33.65	33.67	-2	12,746	-0.02%
2023/10/11	1	33.24	5	33.22	33.21	-4	12,734	-0.03%
2023/10/06	3	32.80	0	0.00	32.81	3	12,725	0.02%
2023/10/05	1	33.03	2	33.04	33.04	-1	12,804	-0.01%
2023/10/04	27.1	32.66	0	0.00	32.62	27.1	12,698	0.21%
2023/10/03	23	33.34	0	0.00	33.33	23	12,407	0.19%
2023/10/02	17	33.62	0	0.00	33.62	17	12,371	0.14%
2023/09/28	13	33.84	0	0.00	33.86	13	12,290	0.11%
2023/09/27	14	34.09	0	0.00	34.07	14	12,086	0.12%
2023/09/26	23	34.10	0	0.00	34.12	23	12,065	0.19%
2023/09/25	0	0.00	8	34.50	34.45	-8	11,858	-0.07%
2023/09/22	96	34.27	0	0.00	34.25	96	11,995	0.80%
2023/09/21	2	34.65	0	0.00	34.71	2	11,702	0.02%
2023/09/19	0	0.00	7	34.78	34.84	-7	11,702	-0.06%
2023/09/18	13	34.62	0	0.00	34.60	13	11,710	0.11%
2023/09/15	2	34.93	15	34.91	34.94	-13	11,671	-0.11%
2023/09/14	5	35.03	0	0.00	35.01	5	11,648	0.04%
2023/09/13	8	34.97	2	34.97	34.94	6	11,687	0.05%
2023/09/12	185	34.96	0	0.00	34.96	185	11,754	1.57%	大買/鉅額交易
2023/09/11	24	35.02	10	34.98	34.97	14	11,879	0.12%
2023/09/08	15	35.14	1	35.12	35.16	14	11,898	0.12%
2023/09/07	7	34.79	0	0.00	34.80	7	11,855	0.06%
2023/09/06	12	34.79	20	34.79	34.82	-8	11,859	-0.07%
2023/09/04	49	35.05	0	0.00	35.05	49	11,967	0.41%
2023/09/01	5	35.40	6	35.40	35.40	-1	11,874	-0.01%
2023/08/31	0	0.00	4	35.41	35.42	-4	11,817	-0.03%
2023/08/30	1	35.30	8	35.30	35.34	-7	11,891	-0.06%
2023/08/29	5	35.09	5	35.09	35.09	0	11,773	0.00%
2023/08/28	0	0.00	4.2	34.93	34.95	-4.2	11,821	-0.04%
2023/08/25	10	34.78	3	34.83	34.78	7	11,914	0.06%
2023/08/24	12	34.83	15	34.94	34.83	-3	11,965	-0.03%
2023/08/23	15	34.42	6	34.45	34.43	9	11,969	0.08%
2023/08/22	9	34.08	1	34.06	34.10	8	12,063	0.07%
2023/08/21	9	34.27	5	34.30	34.25	4	12,053	0.03%
2023/08/18	6	34.36	0	0.00	34.35	6	12,009	0.05%
2023/08/17	12	34.46	53	34.46	34.41	-41	12,035	-0.34%
2023/08/16	13	34.79	0	0.00	34.74	13	11,757	0.11%
2023/08/15	26	35.04	5	35.07	35.04	21	11,648	0.18%
2023/08/14	27	35.09	4	35.10	35.08	23	11,575	0.20%
2023/08/11	12	35.13	0	0.00	35.11	12	11,687	0.10%
2023/08/10	3	35.37	0	0.00	35.35	3	11,763	0.03%
2023/08/09	2	35.45	0	0.00	35.45	2	11,829	0.02%
2023/08/08	0	0.00	2	35.24	35.30	-2	11,796	-0.02%
2023/08/07	7	35.24	0	0.00	35.27	7	11,765	0.06%
2023/08/04	8	34.95	1	34.96	35.02	7	11,808	0.06%
2023/08/02	13	35.67	0	0.00	35.66	13	11,506	0.11%
2023/07/28	4	35.60	0	0.00	35.65	4	11,588	0.03%
2023/07/26	0	0.00	10	35.92	35.89	-10	11,757	-0.09%
2023/07/24	0	0.00	14	36.01	36.02	-14	11,911	-0.12%
2023/07/21	0	0.00	3	35.78	35.81	-3	11,878	-0.03%
2023/07/19	0	0.00	11	35.65	35.74	-11	12,009	-0.09%
2023/07/18	0	0.00	10	35.47	35.49	-10	12,042	-0.08%
2023/07/17	0	0.00	30	35.59	35.67	-30	12,184	-0.25%
2023/07/14	0	0.00	30	35.70	35.61	-30	12,311	-0.24%
2023/07/13	5	35.57	21	35.65	35.55	-16	12,560	-0.13%
2023/07/12	0	0.00	3	35.45	35.40	-3	12,663	-0.02%
2023/07/11	0	0.00	3	35.30	35.32	-3	12,781	-0.02%
2023/07/10	3	35.08	9	35.04	35.08	-6	12,970	-0.05%
2023/07/07	4	35.18	0	0.00	35.20	4	12,944	0.03%
2023/07/06	7	35.53	5	35.52	35.54	2	12,839	0.02%
2023/07/05	0	0.00	4	35.90	35.85	-4	12,849	-0.03%
2023/07/04	0	0.00	14	35.84	35.86	-14	12,967	-0.11%
2023/07/03	0	0.00	31	35.80	35.81	-31	13,130	-0.24%
2023/06/30	4	35.50	0	0.00	35.52	4	13,094	0.03%
2023/06/29	0	0.00	2	35.80	35.71	-2	13,133	-0.02%
2023/06/28	0	0.00	1	35.55	35.60	-1	13,187	-0.01%
2023/06/27	6	35.59	0	0.00	35.57	6	13,381	0.04%
2023/06/26	0	0.00	6	35.68	35.68	-6	13,425	-0.04%
2023/06/21	0	0.00	431	35.56	35.63	-431	13,487	-3.20%	大賣/鉅額交易
2023/06/20	0	0.00	6	35.24	35.26	-6	13,425	-0.04%
2023/06/19	6	35.24	16	35.24	35.29	-10	13,509	-0.07%
2023/06/16	7	35.11	26.3	35.11	35.14	-19.3	13,476	-0.14%
2023/06/15	10	34.92	1	35.00	34.91	9	13,472	0.07%
2023/06/14	9.3	34.86	0	0.00	34.87	9.3	13,389	0.07%
2023/06/13	4	35.03	0	0.00	35.01	4	13,437	0.03%
2023/06/09	0	0.00	2	34.90	34.90	-2	13,576	-0.01%
2023/06/08	30	34.70	0	0.00	34.71	30	13,702	0.22%
2023/06/07	0	0.00	2	35.16	35.16	-2	13,524	-0.01%
2023/06/05	8	34.90	0	0.00	34.90	8	13,596	0.06%
2023/06/02	12	35.09	17	35.09	35.08	-5	13,548	-0.04%
2023/06/01	18	34.98	15	35.01	34.93	3	13,605	0.02%
2023/05/31	10	34.92	54	34.84	34.93	-44	13,679	-0.32%
2023/05/30	13	34.66	4	34.64	34.69	9	13,806	0.07%
2023/05/29	23	34.55	0	0.00	34.55	23	13,884	0.17%
2023/05/26	10	34.46	1	34.48	34.48	9	13,840	0.07%
2023/05/25	7	34.56	0	0.00	34.57	7	13,847	0.05%
2023/05/24	0	0.00	10	34.68	34.73	-10	13,903	-0.07%
2023/05/23	7	34.49	0	0.00	34.54	7	13,904	0.05%
2023/05/22	18	34.63	0	0.00	34.66	18	13,830	0.13%
2023/05/19	39	34.77	0	0.00	34.80	39	13,973	0.28%
2023/05/17	25	34.98	0	0.00	35.00	25	13,885	0.18%
2023/05/16	54	35.21	0	0.00	35.22	54	13,706	0.39%
2023/05/15	18	35.53	0	0.00	35.50	18	13,568	0.13%
2023/05/12	17	35.71	40	35.72	35.72	-23	13,620	-0.17%
2023/05/11	20	35.43	5	35.42	35.40	15	13,669	0.11%
2023/05/10	244	35.19	0	0.00	35.21	244	13,774	1.77%	大買/鉅額交易
2023/05/09	18	35.22	0	0.00	35.22	18	13,789	0.13%
2023/05/08	13	35.58	2	35.55	35.58	11	13,561	0.08%
2023/05/05	42	35.64	0	0.00	35.61	42	13,467	0.31%
2023/05/04	28	35.88	26	35.88	35.89	2	13,277	0.02%
2023/05/03	27	35.84	0	0.00	35.84	27	13,177	0.20%
2023/05/02	18	35.72	10	35.72	35.73	8	13,158	0.06%
2023/04/28	31.1	35.84	3	35.88	35.91	28.1	12,750	0.22%
2023/04/27	20.2	35.98	30	36.07	35.97	-9.8	12,630	-0.08%
2023/04/26	2	36.10	40	36.23	36.24	-38	12,547	-0.30%
2023/04/25	60	35.99	38	35.96	36.01	22	12,470	0.18%
2023/04/24	1	35.62	0	0.00	35.62	1	12,271	0.01%
2023/04/21	30	35.69	0	0.00	35.70	30	12,182	0.25%
2023/04/20	3	35.72	0	0.00	35.72	3	12,085	0.02%
2023/04/19	90	35.68	10	35.67	35.70	80	11,877	0.67%
2023/04/18	67	35.61	0	0.00	35.59	67	11,652	0.57%
2023/04/17	23	35.87	0	0.00	35.88	23	11,351	0.20%
2023/04/14	15	35.94	1	35.92	35.94	14	11,144	0.13%
2023/04/13	2	36.07	10	36.06	36.07	-8	10,905	-0.07%
2023/04/12	1	36.18	0	0.00	36.18	1	10,696	0.01%
2023/04/11	55	36.12	0	0.00	36.14	55	10,650	0.52%
2023/04/10	23	36.18	0	0.00	36.20	23	10,622	0.22%
2023/04/07	0	0.00	7	36.42	36.34	-7	10,461	-0.07%
2023/04/06	4	36.34	20	36.28	36.35	-16	10,313	-0.16%
2023/03/31	0	0.00	15	35.26	35.32	-15	10,082	-0.15%
2023/03/30	44	35.09	20	35.11	35.12	24	10,019	0.24%
2023/03/29	36	34.88	12	34.89	34.97	24	9,895	0.24%
2023/03/28	78	35.07	0	0.00	35.07	78	9,822	0.79%
2023/03/27	2	35.51	20	35.49	35.50	-18	9,588	-0.19%
2023/03/24	12	35.32	4	35.34	35.35	8	9,482	0.08%
2023/03/23	25	35.38	4	35.40	35.38	21	9,385	0.22%
2023/03/22	70	35.22	10	35.27	35.22	60	9,285	0.65%
2023/03/21	101	35.29	0	0.00	35.32	101	9,110	1.11%	大買/鉅額交易
2023/03/20	1	35.21	11	35.16	35.27	-10	9,085	-0.11%
2023/03/17	21	35.05	0	0.00	35.16	21	8,944	0.23%
2023/03/16	21	35.14	4	35.12	35.18	17	8,882	0.19%
2023/03/15	21	34.88	0	0.00	34.87	21	8,712	0.24%
2023/03/14	2	35.01	0	0.00	35.01	2	8,560	0.02%
2023/03/10	0	0.00	15	34.95	35.02	-15	8,326	-0.18%
2023/03/09	11	34.62	0	0.00	34.58	11	8,238	0.13%
2023/03/08	3	34.58	8	34.61	34.64	-5	8,201	-0.06%
2023/03/07	1	34.62	0	0.00	34.65	1	8,173	0.01%
2023/03/06	9	34.65	4	34.66	34.68	5	8,102	0.06%
2023/03/03	21	34.00	0	0.00	34.04	21	7,940	0.26%
2023/03/02	27	34.03	0	0.00	34.04	27	7,770	0.35%
2023/03/01	70	34.31	0	0.00	34.30	70	7,536	0.93%
2023/02/24	44	34.46	0	0.00	34.50	44	7,374	0.60%
2023/02/23	23	34.20	0	0.00	34.15	23	7,267	0.32%
2023/02/22	28	34.19	0	0.00	34.20	28	7,096	0.39%
2023/02/21	17	34.48	0	0.00	34.50	17	6,922	0.25%
2023/02/20	17	34.51	0	0.00	34.53	17	6,813	0.25%
2023/02/17	66	34.41	0	0.00	34.41	66	6,703	0.98%
2023/02/16	34	34.84	0	0.00	34.85	34	6,391	0.53%
2023/02/15	13	35.15	20	35.24	35.25	-7	6,166	-0.11%
2023/02/14	5	35.06	0	0.00	35.12	5	6,088	0.08%
2023/02/13	24	34.93	0	0.00	34.95	24	6,043	0.40%
2023/02/10	16	35.23	0	0.00	35.24	16	5,803	0.28%
2023/02/09	9	35.53	0	0.00	35.53	9	5,612	0.16%
2023/02/08	9	35.56	0	0.00	35.59	9	5,487	0.16%
2023/02/07	39	35.77	0	0.00	35.78	39	5,331	0.73%
2023/02/06	2	35.91	0	0.00	35.90	2	5,144	0.04%
2023/02/03	0	0.00	0.5	36.30	36.26	-0.5	4,967	-0.01%
2023/01/31	4.1	35.86	10	35.94	35.81	-5.9	4,698	-0.13%
2023/01/30	11	36.21	0	0.00	36.20	11	4,548	0.24%
2023/01/17	3	36.19	0	0.00	36.12	3	4,420	0.07%
2023/01/16	17	36.49	40	36.46	36.49	-23	4,292	-0.54%
2023/01/13	4	36.54	45	36.47	36.56	-41	4,152	-0.99%
2023/01/12	22	36.23	0	0.00	36.22	22	4,093	0.54%
2023/01/11	42	35.75	0	0.00	35.77	42	4,045	1.04%
2023/01/10	1	35.91	2	35.98	35.92	-1	3,968	-0.03%
2023/01/09	2	35.77	0	0.00	35.75	2	3,917	0.05%
2023/01/06	0	0.00	2	35.30	35.30	-2	3,872	-0.05%
2023/01/05	2	35.18	6	35.24	35.18	-4	3,833	-0.10%
2023/01/04	0	0.00	3	35.07	35.15	-3	3,753	-0.08%
2023/01/03	5.1	34.82	0	0.00	34.81	5.1	3,708	0.14%
2022/12/30	2	34.88	0	0.00	34.87	2	3,620	0.06%
2022/12/29	11	34.71	3	34.71	34.73	8	3,585	0.22%
2022/12/28	15	34.87	0	0.00	34.83	15	3,533	0.42%
2022/12/27	13.1	35.46	10	35.47	35.44	3.1	3,411	0.09%
2022/12/26	2	35.58	0	0.00	35.60	2	3,347	0.06%
2022/12/23	10	35.56	0	0.00	35.58	10	3,317	0.30%
2022/12/22	1	35.62	0	0.00	35.65	1	3,277	0.03%
2022/12/21	12	35.38	0	0.00	35.37	12	3,271	0.37%
2022/12/20	31.1	35.80	0	0.00	35.65	31.1	3,168	0.98%
2022/12/19	1	36.53	1	36.50	36.53	0	3,027	0.00%
2022/12/16	0.1	36.77	2	36.81	36.76	-2	2,980	-0.07%
2022/12/15	3.1	36.72	0	0.00	36.82	3.1	2,931	0.10%
2022/12/14	0.1	37.01	0	0.00	36.92	0.1	2,871	0.00%
2022/12/13	20.1	36.70	0	0.00	36.68	20.1	2,805	0.72%
2022/12/12	27	36.74	57	36.79	36.79	-30	2,757	-1.09%
2022/12/08	57	37.00	0	0.00	37.02	57	2,650	2.15%
2022/12/07	0	0.00	10	36.47	36.52	-10	2,591	-0.39%
2022/12/06	3	36.17	0	0.00	36.21	3	2,546	0.12%
2022/12/05	13	36.27	1	36.19	36.28	12	2,490	0.48%
2022/12/02	14	35.97	10	35.95	35.98	4	2,451	0.16%
2022/12/01	37	35.55	0	0.00	35.49	37	2,427	1.52%
2022/11/30	16	35.38	0	0.00	35.39	16	2,360	0.68%
2022/11/29	13	35.79	55	35.74	35.73	-42	2,284	-1.84%
2022/11/28	10	36.18	0	0.00	36.23	10	2,199	0.45%
2022/11/24	8	36.05	2	36.05	35.96	6	2,146	0.28%
2022/11/23	1	35.63	0	0.00	35.63	1	2,089	0.05%
2022/11/22	1	35.18	0	0.00	35.16	1	2,040	0.05%
2022/11/17	50	35.02	3	35.03	35.06	47	1,955	2.40%
2022/11/16	3	34.45	6	34.49	34.43	-3	1,922	-0.16%
2022/11/14	8	34.04	0	0.00	33.97	8	1,857	0.43%
2022/11/11	0	0.00	4	34.30	34.32	-4	1,791	-0.22%
2022/11/10	5	33.54	0	0.00	33.53	5	1,725	0.29%
2022/11/09	3	33.69	0	0.00	33.68	3	1,663	0.18%
2022/11/08	7	33.61	0	0.00	33.59	7	1,607	0.44%
2022/11/07	4	33.98	0	0.00	33.95	4	1,555	0.26%
2022/11/04	1	34.15	0	0.00	34.17	1	1,506	0.07%
2022/11/03	4	34.30	0	0.00	34.27	4	1,470	0.27%
2022/11/02	2	34.49	0	0.00	34.40	2	1,433	0.14%
2022/10/31	1	34.13	0	0.00	34.19	1	1,404	0.07%
2022/10/21	1	33.22	0	0.00	33.17	1	1,336	0.07%
2022/10/19	5	33.99	0	0.00	33.96	5	1,310	0.38%
2022/10/11	1	34.35	0	0.00	34.26	1	1,221	0.08%
2022/09/28	15	34.43	0	0.00	34.40	15	1,108	1.35%
2022/09/27	4	35.43	0	0.00	35.35	4	1,064	0.38%
2022/09/23	8	36.00	0	0.00	35.94	8	1,049	0.76%
2022/09/21	1	36.07	0	0.00	36.15	1	1,033	0.10%
2022/09/19	4	36.19	0	0.00	36.24	4	1,031	0.39%
2022/09/07	1	35.81	0	0.00	35.84	1	1,044	0.10%
2022/09/02	1	36.12	0	0.00	36.18	1	1,086	0.09%
2022/09/01	21	36.39	0	0.00	36.40	21	1,083	1.94%
2022/08/25	5	36.68	0	0.00	36.75	5	1,076	0.46%
2022/08/23	1	36.78	0	0.00	36.78	1	1,071	0.09%
2022/08/22	10	37.00	0	0.00	37.05	10	1,064	0.94%
2022/08/18	4	37.40	0	0.00	37.47	4	1,066	0.38%
2022/08/12	5	37.59	0	0.00	37.63	5	1,056	0.47%
2022/06/15	3	35.13	2	35.21	35.13	1	1,076	0.09%
2022/06/14	1	35.47	0	0.00	35.57	1	1,068	0.09%
2022/06/13	4	36.32	0	0.00	36.35	4	1,029	0.39%
2022/06/10	3	36.63	0	0.00	36.61	3	1,015	0.30%
2022/06/09	1	36.81	0	0.00	36.82	1	1,021	0.10%
2022/06/07	3	36.78	0	0.00	36.78	3	1,023	0.29%
2022/05/09	1	36.04	0	0.00	36.06	1	1,054	0.09%
2022/05/03	15	36.68	0	0.00	36.59	15	1,055	1.42%
2022/04/22	5	36.97	0	0.00	36.98	5	1,060	0.47%
2022/04/20	5	36.99	0	0.00	37.06	5	1,059	0.47%
2022/04/19	7	37.58	0	0.00	37.62	7	1,035	0.68%
2022/04/18	1	38.00	0	0.00	38.02	1	1,021	0.10%
2022/04/12	1	38.24	0	0.00	38.23	1	1,042	0.10%
2022/04/11	4	38.70	0	0.00	38.60	4	1,057	0.38%
2022/04/08	22	39.17	0	0.00	39.13	22	1,028	2.14%
2022/03/31	3	39.79	0	0.00	39.74	3	1,024	0.29%
2022/03/28	0	0.00	1	39.14	39.16	-1	1,003	-0.10%
2022/03/24	0	0.00	1	39.31	39.26	-1	990	-0.10%
2022/03/21	2	39.50	0	0.00	39.65	2	978	0.20%
2022/03/15	2	38.33	0	0.00	38.42	2	971	0.21%
2022/03/11	1	39.09	0	0.00	38.88	1	957	0.10%
2022/02/24	4	39.16	0	0.00	39.41	4	945	0.42%
2022/02/23	2	39.43	0	0.00	39.43	2	936	0.21%
2022/02/22	1	39.50	0	0.00	39.65	1	934	0.11%
2022/02/21	10	39.56	0	0.00	39.51	10	932	1.07%
2022/02/08	1	40.46	0	0.00	40.46	1	871	0.11%
2022/01/13	1	42.35	0	0.00	42.36	1	816	0.12%
2021/03/12	1	43.00	0	0.00	42.99	1	628	0.16%
2021/01/08	1	46.22	0	0.00	46.21	1	597	0.17%
2021/01/06	4	46.50	0	0.00	46.61	4	609	0.66%
2020/09/30	1	47.89	0	0.00	47.91	1	644	0.16%
2020/07/03	0	0.00	1	48.88	48.85	-1	633	-0.16%
2020/06/24	0	0.00	1	48.13	48.12	-1	616	-0.16%
2020/01/09	1	45.77	0	0.00	45.85	1	2,019	0.05%
2020/01/02	1	46.25	0	0.00	46.25	1	2,204	0.05%