中信高評級公司債 (00772B)-兆豐-新竹券商分點個股進出

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
36.13
漲跌
▲0.25
漲幅
+0.70%
成交量
11,918張
產業
上櫃
155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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	0	0.00	16	36.16	36.13	-16	8,928	-0.18%
2024/06/13	1	35.83	7	35.89	35.88	-6	8,907	-0.07%
2024/06/12	0	0.00	33	35.64	35.65	-33	8,904	-0.37%
2024/06/11	4	35.48	0	0.00	35.45	4	8,922	0.04%
2024/06/07	0	0.00	1	35.84	35.85	-1	8,890	-0.01%
2024/06/06	0.1	35.94	32	35.91	35.86	-31.9	8,930	-0.36%
2024/06/05	0	0.00	26	35.87	35.80	-26	8,927	-0.29%
2024/06/04	0	0.00	16	35.60	35.60	-16	8,899	-0.18%
2024/05/30	1.3	34.74	0	0.00	34.80	1.3	8,840	0.01%
2024/05/29	4	34.85	0	0.00	34.88	4	8,854	0.05%
2024/05/28	3	35.11	0	0.00	35.14	3	8,738	0.03%
2024/05/24	5	35.21	21	35.24	35.21	-16	8,784	-0.18%
2024/05/23	1	35.36	5.1	35.41	35.36	-4.1	8,808	-0.05%
2024/05/22	12	35.41	1	35.42	35.40	11	8,814	0.12%
2024/05/21	2	35.35	0	0.00	35.37	2	8,832	0.02%
2024/05/20	3	35.39	0	0.00	35.38	3	8,825	0.03%
2024/05/17	4	35.53	0	0.00	35.51	4	8,921	0.04%
2024/05/16	0	0.00	16	35.71	35.71	-16	9,061	-0.18%
2024/05/15	0.1	35.48	0	0.00	35.36	0.1	9,208	0.00%
2024/05/14	5	35.34	3	35.37	35.32	2	9,427	0.02%
2024/05/13	17	35.36	6	35.36	35.36	11	9,545	0.12%
2024/05/10	7	35.51	25.2	35.55	35.48	-18.2	9,593	-0.19%
2024/05/09	8	35.31	1	35.34	35.34	7	9,603	0.07%
2024/05/08	17	35.51	0	0.00	35.51	17	9,612	0.18%
2024/05/07	7	35.42	1	35.40	35.51	6	9,583	0.06%
2024/05/06	1.1	35.20	15.5	35.14	35.20	-14.4	9,479	-0.15%
2024/05/03	10	34.93	14	34.93	34.94	-4	9,406	-0.04%
2024/05/02	6.3	34.96	42	34.93	34.96	-35.8	9,414	-0.38%
2024/04/30	1.1	35.03	1	34.98	35.04	0.1	9,387	0.00%
2024/04/29	0	0.00	1	34.90	34.87	-1	9,352	-0.01%
2024/04/26	3	34.60	3	34.62	34.63	0	9,333	0.00%
2024/04/25	0.2	34.79	0	0.00	34.76	0.2	9,334	0.00%
2024/04/24	1.5	34.89	2	34.94	34.93	-0.5	9,322	-0.01%
2024/04/23	0	0.00	6	35.00	35.01	-6	9,388	-0.06%
2024/04/22	4	34.75	1	34.76	34.79	3	9,552	0.03%
2024/04/19	0	0.00	11	34.98	34.97	-11	9,614	-0.11%
2024/04/18	4	34.80	0	0.00	34.76	4	9,434	0.04%
2024/04/17	8.7	34.71	0	0.00	34.72	8.7	9,437	0.09%
2024/04/16	14.3	34.98	0	0.00	34.99	14.3	9,371	0.15%
2024/04/15	7.1	35.21	0	0.00	35.16	7.1	9,316	0.08%
2024/04/12	10	35.14	0	0.00	35.17	10	9,311	0.11%
2024/04/11	9.3	35.24	0	0.00	35.27	9.3	9,370	0.10%
2024/04/10	5	35.67	2	35.67	35.67	3	9,286	0.03%
2024/04/09	0	0.00	3	35.48	35.55	-3	9,333	-0.03%
2024/04/08	2.3	35.40	5	35.40	35.40	-2.8	9,420	-0.03%
2024/04/03	1.1	35.61	1	35.65	35.61	0.1	9,275	0.00%
2024/04/02	7	35.81	1	35.81	35.79	6	9,298	0.06%
2024/04/01	3	36.06	64	36.08	36.10	-61	9,348	-0.65%
2024/03/29	1	36.11	5	36.10	36.09	-4	9,393	-0.04%
2024/03/28	0	0.00	5	36.00	36.00	-5	9,400	-0.05%
2024/03/27	5.3	35.80	2.1	35.83	35.83	3.2	9,373	0.03%
2024/03/26	5	35.70	4	35.79	35.83	1	9,416	0.01%
2024/03/25	17	35.94	28	35.89	35.89	-11	9,415	-0.12%
2024/03/22	0	0.00	15	35.84	35.89	-15	9,485	-0.16%
2024/03/21	1	35.44	2	35.48	35.48	-1	9,491	-0.01%
2024/03/20	4	35.47	1	35.51	35.53	3	9,610	0.03%
2024/03/19	5	35.32	0	0.00	35.41	5	9,774	0.05%
2024/03/18	19	35.35	0	0.00	35.31	19	9,749	0.19%
2024/03/15	0.3	35.46	3	35.42	35.51	-2.7	9,705	-0.03%
2024/03/14	3	35.66	40	35.70	35.65	-37	9,676	-0.38%
2024/03/13	3	35.72	15	35.72	35.72	-12	9,791	-0.12%
2024/03/12	8	35.84	20	35.83	35.85	-12	10,050	-0.12%
2024/03/11	0	0.00	43.6	35.84	35.87	-43.6	10,158	-0.43%
2024/03/08	7	35.75	31	35.77	35.78	-24	10,179	-0.24%
2024/03/07	12	35.71	590	35.71	35.73	-578	10,283	-5.62%	大賣/鉅額交易
2024/03/06	3.3	35.50	67	35.55	35.56	-63.7	10,227	-0.62%
2024/03/05	3	35.29	11	35.31	35.35	-8	10,246	-0.08%
2024/03/04	0	0.00	10	35.33	35.31	-10	10,255	-0.10%
2024/03/01	1.1	35.18	12	35.22	35.19	-10.9	10,272	-0.11%
2024/02/29	5.4	35.24	0	0.00	35.21	5.4	10,254	0.05%
2024/02/27	6.1	35.27	0	0.00	35.28	6.1	10,184	0.06%
2024/02/26	2	35.59	10	35.58	35.60	-8	10,243	-0.08%
2024/02/23	1	35.25	10	35.23	35.26	-9	10,236	-0.09%
2024/02/22	23	35.15	10.1	35.15	35.15	13	10,395	0.12%
2024/02/21	303	35.18	1	35.18	35.20	302	10,406	2.90%	大買/鉅額交易
2024/02/20	6.2	35.03	6	35.01	35.10	0.2	10,424	0.00%
2024/02/19	13.1	35.07	4	35.08	35.08	9.1	10,357	0.09%
2024/02/16	216.2	35.12	8	35.12	35.15	208.2	10,312	2.02%	大買/鉅額交易
2024/02/15	20	35.28	2.6	35.30	35.34	17.4	10,114	0.17%
2024/02/05	1	35.97	15	35.92	35.95	-14	9,924	-0.14%
2024/02/02	1.1	36.29	29	36.22	36.24	-27.9	9,872	-0.28%
2024/02/01	2	36.25	0	0.00	36.27	2	9,889	0.02%
2024/01/31	1	36.06	0	0.00	36.09	1	9,829	0.01%
2024/01/30	9	35.79	0	0.00	35.85	9	9,895	0.09%
2024/01/29	5	35.66	0	0.00	35.65	5	10,096	0.05%
2024/01/25	4.5	35.45	0	0.00	35.53	4.5	10,424	0.04%
2024/01/24	5.7	35.62	1	35.60	35.65	4.7	10,377	0.04%
2024/01/23	3.1	35.80	0	0.00	35.86	3.1	10,414	0.03%
2024/01/22	1.2	35.75	18	35.77	35.84	-16.8	10,405	-0.16%
2024/01/19	16	35.71	54	35.67	35.66	-38	10,380	-0.37%
2024/01/18	4.1	36.06	0	0.00	36.06	4.1	10,295	0.04%
2024/01/17	1	36.07	0	0.00	36.07	1	10,258	0.01%
2024/01/16	1	36.40	0	0.00	36.50	1	10,202	0.01%
2024/01/15	3	36.33	1.3	36.35	36.48	1.8	10,127	0.02%
2024/01/12	2.1	36.17	0	0.00	36.17	2.1	10,242	0.02%
2024/01/11	6	35.98	1	35.97	36.00	5	10,391	0.05%
2024/01/10	3.3	35.89	2	35.85	35.88	1.3	10,515	0.01%
2024/01/09	1	35.62	0	0.00	35.70	1	10,601	0.01%
2024/01/08	74.5	35.24	30	35.28	35.23	44.5	10,439	0.43%
2024/01/05	8.3	35.57	1	35.55	35.54	7.3	10,426	0.07%
2024/01/04	6.3	35.87	0	0.00	35.85	6.3	10,397	0.06%
2024/01/03	14.3	35.95	45	35.94	35.94	-30.7	10,469	-0.29%
2024/01/02	95.1	36.07	4	36.00	36.06	91.1	10,467	0.87%
2023/12/29	3.5	36.27	21	36.30	36.31	-17.5	10,461	-0.17%
2023/12/28	1	36.31	0	0.00	36.33	1	10,801	0.01%
2023/12/27	24	36.26	1	36.29	36.25	23	10,971	0.21%
2023/12/26	4	36.35	6	36.32	36.30	-2	11,101	-0.02%
2023/12/25	1.1	36.28	0.4	36.32	36.29	0.7	11,230	0.01%
2023/12/22	27.7	36.45	11	36.47	36.45	16.7	11,234	0.15%
2023/12/21	13.5	36.80	0	0.00	36.81	13.5	11,393	0.12%
2023/12/20	0.1	36.79	20	36.76	36.79	-19.9	11,364	-0.18%
2023/12/19	15.1	36.72	10	36.70	36.75	5.1	11,717	0.04%
2023/12/18	4	36.87	235.3	36.87	36.94	-231.3	11,595	-1.99%	大賣/鉅額交易
2023/12/15	6	36.93	55.2	36.85	36.90	-49.2	11,493	-0.43%
2023/12/14	23	36.48	19.2	36.48	36.50	3.8	11,350	0.03%
2023/12/13	2	35.87	52	35.85	35.86	-50	11,380	-0.44%
2023/12/12	14	35.59	0	0.00	35.69	14	11,444	0.12%
2023/12/11	17	35.61	3	35.63	35.65	14	11,409	0.12%
2023/12/08	19.1	35.61	0	0.00	35.66	19.1	11,421	0.17%
2023/12/07	11	35.95	30	35.94	35.79	-19	11,278	-0.17%
2023/12/06	16.2	35.58	26	35.61	35.56	-9.9	11,058	-0.09%
2023/12/05	7.3	35.20	86	35.18	35.21	-78.7	11,008	-0.72%
2023/12/04	15.3	35.01	73.1	35.03	35.04	-57.8	10,930	-0.53%
2023/12/01	60	34.61	0	0.00	34.69	60	10,888	0.55%
2023/11/30	20	34.68	116	34.72	34.63	-96	10,899	-0.88%	大賣/
2023/11/28	3.3	34.29	0	0.00	34.31	3.3	10,879	0.03%
2023/11/27	6	34.05	0	0.00	34.03	6	10,787	0.06%
2023/11/24	8	34.17	0	0.00	34.18	8	10,935	0.07%
2023/11/23	2	34.38	6	34.37	34.36	-4	10,938	-0.04%
2023/11/22	2.1	33.98	0	0.00	33.97	2.1	10,816	0.02%
2023/11/21	5	33.99	0	0.00	34.03	5	10,762	0.05%
2023/11/20	1.3	33.94	13	33.95	33.87	-11.7	10,667	-0.11%
2023/11/17	6	34.01	5	34.01	33.96	1	10,630	0.01%
2023/11/16	5	33.91	0	0.00	33.89	5	10,683	0.05%
2023/11/15	3	34.34	41	34.37	34.33	-38	10,740	-0.35%
2023/11/14	1	33.67	0	0.00	33.83	1	10,757	0.01%
2023/11/13	47	33.66	0	0.00	33.63	47	11,166	0.42%
2023/11/10	14.6	33.61	0	0.00	33.66	14.6	11,437	0.13%
2023/11/09	0	0.00	27	34.05	34.08	-27	11,562	-0.23%
2023/11/07	23.3	33.24	12	33.25	33.26	11.3	11,844	0.10%
2023/11/06	12	33.35	0	0.00	33.35	12	11,772	0.10%
2023/11/03	2.3	33.35	31	33.36	33.35	-28.7	11,651	-0.25%
2023/11/02	6	32.91	0	0.00	32.88	6	11,576	0.05%
2023/11/01	31.3	32.16	0	0.00	32.19	31.3	11,450	0.27%
2023/10/30	17	32.31	0	0.00	32.28	17	12,285	0.14%
2023/10/27	0	32.42	0	0.00	32.44	0	12,428	0.00%
2023/10/26	4.1	32.07	0	0.00	32.07	4.1	12,480	0.03%
2023/10/25	1	32.60	0	0.00	32.55	1	12,806	0.01%
2023/10/24	2	32.21	0	0.00	32.30	2	12,868	0.02%
2023/10/23	46.7	31.70	0	0.00	31.71	46.7	12,930	0.36%
2023/10/20	21.7	31.93	0	0.00	31.97	21.7	12,978	0.17%
2023/10/19	74.6	32.26	0	0.00	32.20	74.6	12,914	0.58%
2023/10/18	26.5	32.84	0	0.00	32.79	26.5	12,774	0.21%
2023/10/17	33.5	33.08	0	0.00	32.98	33.5	12,745	0.26%
2023/10/16	7.7	33.36	10	33.39	33.39	-2.3	12,651	-0.02%
2023/10/13	101.1	33.20	0	0.00	33.26	101.1	12,740	0.79%	大買/鉅額交易
2023/10/12	26.1	33.66	18	33.66	33.67	8.1	12,746	0.06%
2023/10/11	71	33.23	10	33.14	33.21	61	12,734	0.48%
2023/10/06	12.4	32.83	3	32.83	32.81	9.4	12,725	0.07%
2023/10/05	7.8	33.03	5	33.05	33.04	2.8	12,804	0.02%
2023/10/04	61.4	32.63	24	32.66	32.62	37.4	12,698	0.29%
2023/10/03	25.4	33.32	0	0.00	33.33	25.4	12,407	0.20%
2023/10/02	59.8	33.61	0	0.00	33.62	59.8	12,371	0.48%
2023/09/28	45.1	33.82	0	0.00	33.86	45.1	12,290	0.37%
2023/09/27	7.1	34.09	0	0.00	34.07	7.1	12,086	0.06%
2023/09/26	123.5	34.06	0	0.00	34.12	123.5	12,065	1.02%	大買/鉅額交易
2023/09/25	15	34.45	14	34.46	34.45	1	11,858	0.01%
2023/09/22	98.1	34.28	0	0.00	34.25	98.1	11,995	0.82%
2023/09/21	12	34.63	0	0.00	34.71	12	11,702	0.10%
2023/09/20	17	34.69	0	0.00	34.73	17	11,719	0.15%
2023/09/19	5	34.78	0	0.00	34.84	5	11,702	0.04%
2023/09/18	14.6	34.60	0	0.00	34.60	14.6	11,710	0.12%
2023/09/15	44.3	34.90	2	34.92	34.94	42.3	11,671	0.36%
2023/09/14	4	35.03	0	0.00	35.01	4	11,648	0.03%
2023/09/13	6	34.95	0	0.00	34.94	6	11,687	0.05%
2023/09/12	60	34.88	0	0.00	34.96	60	11,754	0.51%
2023/09/11	13	35.00	0	0.00	34.97	13	11,879	0.11%
2023/09/08	0	35.12	25	35.12	35.16	-25	11,898	-0.21%
2023/09/07	4	34.81	0	0.00	34.80	4	11,855	0.03%
2023/09/06	70.5	34.80	150	34.81	34.82	-79.5	11,859	-0.67%	大賣/
2023/09/05	4.3	35.02	0	0.00	35.02	4.3	11,726	0.04%
2023/09/04	7.1	35.05	0	0.00	35.05	7.1	11,967	0.06%
2023/09/01	1	35.40	0	0.00	35.40	1	11,874	0.01%
2023/08/31	8	35.45	0	0.00	35.42	8	11,817	0.07%
2023/08/30	2	35.31	15	35.31	35.34	-13	11,891	-0.11%
2023/08/29	3	35.06	50	35.06	35.09	-47	11,773	-0.40%
2023/08/28	2	34.93	0	0.00	34.95	2	11,821	0.02%
2023/08/25	2	34.77	0	0.00	34.78	2	11,914	0.02%
2023/08/24	3	34.91	30	34.87	34.83	-27	11,965	-0.23%
2023/08/23	8.1	34.42	0.2	34.46	34.43	7.9	11,969	0.07%
2023/08/22	32.8	34.08	0.2	34.08	34.10	32.6	12,063	0.27%
2023/08/21	14.4	34.27	0.2	34.29	34.25	14.3	12,053	0.12%
2023/08/18	27.2	34.36	6	34.34	34.35	21.2	12,009	0.18%
2023/08/17	84.6	34.44	1.6	34.46	34.41	83	12,035	0.69%
2023/08/16	41.7	34.79	24	34.73	34.74	17.7	11,757	0.15%
2023/08/15	25.4	35.06	7	35.04	35.04	18.4	11,648	0.16%
2023/08/14	4.1	35.09	3	35.08	35.08	1.1	11,575	0.01%
2023/08/11	22.9	35.14	0	0.00	35.11	22.9	11,687	0.20%
2023/08/10	8.3	35.36	3	35.36	35.35	5.3	11,763	0.05%
2023/08/09	3	35.38	0	0.00	35.45	3	11,829	0.03%
2023/08/08	23	35.22	0	0.00	35.30	23	11,796	0.19%
2023/08/07	17	35.25	0	0.00	35.27	17	11,765	0.14%
2023/08/04	85.6	34.97	5	34.94	35.02	80.6	11,808	0.68%
2023/08/02	34.6	35.71	3	35.64	35.66	31.6	11,506	0.27%
2023/08/01	1	36.01	20	36.00	36.02	-19	11,376	-0.17%
2023/07/31	73	35.76	7	35.74	35.75	66	11,532	0.57%
2023/07/28	34.1	35.59	50	35.62	35.65	-15.9	11,588	-0.14%
2023/07/27	8	35.91	0	0.00	35.92	8	11,340	0.07%
2023/07/26	11	35.91	0	0.00	35.89	11	11,757	0.09%
2023/07/25	19	36.02	8	36.00	36.00	11	11,882	0.09%
2023/07/24	2	36.02	1	35.93	36.02	1	11,911	0.01%
2023/07/21	6	35.80	0	0.00	35.81	6	11,878	0.05%
2023/07/20	1	35.93	71	35.91	35.92	-70	12,023	-0.58%
2023/07/19	1	35.67	3	35.75	35.74	-2	12,009	-0.02%
2023/07/18	5.3	35.47	4	35.47	35.49	1.3	12,042	0.01%
2023/07/17	6	35.58	15	35.62	35.67	-9	12,184	-0.07%
2023/07/14	3	35.64	2	35.69	35.61	1	12,311	0.01%
2023/07/13	40	35.63	0	0.00	35.55	40	12,560	0.32%
2023/07/12	31	35.41	572	35.44	35.40	-541	12,663	-4.27%	大賣/鉅額交易
2023/07/11	21	35.32	0	0.00	35.32	21	12,781	0.16%
2023/07/10	51.3	35.06	25	35.06	35.08	26.3	12,970	0.20%
2023/07/07	570.9	35.19	0	0.00	35.20	570.9	12,944	4.41%	大買/鉅額交易
2023/07/06	18.5	35.55	4	35.56	35.54	14.5	12,839	0.11%
2023/07/05	8	35.87	0	0.00	35.85	8	12,849	0.06%
2023/07/03	5.3	35.78	0	0.00	35.81	5.3	13,130	0.04%
2023/06/30	8	35.50	0	0.00	35.52	8	13,094	0.06%
2023/06/29	12	35.77	94	35.76	35.71	-82	13,133	-0.62%
2023/06/28	1	35.60	0	0.00	35.60	1	13,187	0.01%
2023/06/27	7.3	35.60	10	35.68	35.57	-2.7	13,381	-0.02%
2023/06/26	16	35.66	43	35.67	35.68	-27	13,425	-0.20%
2023/06/21	5	35.63	256	35.54	35.63	-251	13,487	-1.86%	大賣/鉅額交易
2023/06/20	303.1	35.15	53	35.26	35.26	250.1	13,425	1.86%	大買/鉅額交易
2023/06/19	4	35.22	0	0.00	35.29	4	13,509	0.03%
2023/06/16	1	35.06	513	35.00	35.14	-512	13,476	-3.80%	大賣/鉅額交易
2023/06/15	28.1	34.92	0	0.00	34.91	28.1	13,472	0.21%
2023/06/14	508.3	34.88	3	34.85	34.87	505.3	13,389	3.77%	大買/鉅額交易
2023/06/13	3.5	35.01	450	35.02	35.01	-446.5	13,437	-3.32%	大賣/鉅額交易
2023/06/12	6	34.92	0	0.00	34.92	6	13,521	0.04%
2023/06/09	1.1	34.85	0	0.00	34.90	1.1	13,576	0.01%
2023/06/08	208.8	34.70	0	0.00	34.71	208.8	13,702	1.52%	大買/鉅額交易
2023/06/07	4	35.11	10	35.14	35.16	-6	13,524	-0.04%
2023/06/06	204.5	34.92	0	0.00	34.93	204.5	13,537	1.51%	大買/鉅額交易
2023/06/05	159.2	34.91	24	34.90	34.90	135.2	13,596	0.99%	大買/鉅額交易
2023/06/02	9.3	35.08	33	35.08	35.08	-23.7	13,548	-0.17%
2023/06/01	5.2	35.01	10	35.06	34.93	-4.8	13,605	-0.04%
2023/05/31	5.1	34.86	30	34.84	34.93	-24.9	13,679	-0.18%
2023/05/30	11.1	34.64	0	0.00	34.69	11.1	13,806	0.08%
2023/05/29	7.3	34.54	0	0.00	34.55	7.3	13,884	0.05%
2023/05/26	21.1	34.46	1	34.47	34.48	20.1	13,840	0.14%
2023/05/25	6.6	34.56	0	0.00	34.57	6.6	13,847	0.05%
2023/05/24	8.1	34.74	10	34.69	34.73	-2	13,903	-0.01%
2023/05/23	24.1	34.48	0	0.00	34.54	24.1	13,904	0.17%
2023/05/22	15.3	34.64	0	0.00	34.66	15.3	13,830	0.11%
2023/05/19	52	34.76	60	34.76	34.80	-8	13,973	-0.06%
2023/05/18	7.3	34.95	0	0.00	34.98	7.3	13,919	0.05%
2023/05/17	40.2	34.96	0	0.00	35.00	40.2	13,885	0.29%
2023/05/16	48.1	35.23	0	0.00	35.22	48.1	13,706	0.35%
2023/05/15	17	35.53	0	0.00	35.50	17	13,568	0.13%
2023/05/12	11.2	35.72	22	35.71	35.72	-10.8	13,620	-0.08%
2023/05/11	45	35.40	0	0.00	35.40	45	13,669	0.33%
2023/05/10	5	35.19	0	0.00	35.21	5	13,774	0.04%
2023/05/09	62.7	35.22	2	35.23	35.22	60.7	13,789	0.44%
2023/05/08	17.2	35.57	35	35.60	35.58	-17.8	13,561	-0.13%
2023/05/05	31	35.63	1	35.66	35.61	30	13,467	0.22%
2023/05/04	27.2	35.87	0	0.00	35.89	27.2	13,277	0.20%
2023/05/03	2	35.81	0	0.00	35.84	2	13,177	0.02%
2023/05/02	43.3	35.77	4	35.77	35.73	39.3	13,158	0.30%
2023/04/28	78.3	35.80	33	35.82	35.91	45.3	12,750	0.36%
2023/04/27	42.4	36.02	2	36.04	35.97	40.4	12,630	0.32%
2023/04/26	22.1	36.22	2	36.23	36.24	20.1	12,547	0.16%
2023/04/25	6.1	36.01	1	36.01	36.01	5.1	12,470	0.04%
2023/04/24	12.1	35.61	0	0.00	35.62	12.1	12,271	0.10%
2023/04/21	6.1	35.68	0	0.00	35.70	6.1	12,182	0.05%
2023/04/20	47	35.70	0	0.00	35.72	47	12,085	0.39%
2023/04/19	35.4	35.68	0	0.00	35.70	35.4	11,877	0.30%
2023/04/18	35.4	35.61	0	0.00	35.59	35.4	11,652	0.30%
2023/04/17	15.1	35.87	3	35.86	35.88	12.1	11,351	0.11%
2023/04/14	66.2	35.94	0	0.00	35.94	66.2	11,144	0.59%
2023/04/13	23.2	36.09	0	0.00	36.07	23.2	10,905	0.21%
2023/04/12	38.7	36.17	2	36.18	36.18	36.7	10,696	0.34%
2023/04/11	26.2	36.14	4	36.15	36.14	22.2	10,650	0.21%
2023/04/10	34.3	36.20	0	0.00	36.20	34.3	10,622	0.32%
2023/04/07	35	36.39	1	36.38	36.34	34	10,461	0.32%
2023/04/06	10.2	36.35	22	36.30	36.35	-11.8	10,313	-0.11%
2023/03/31	1	35.25	0	0.00	35.32	1	10,082	0.01%
2023/03/30	0	0.00	10	35.08	35.12	-10	10,019	-0.10%
2023/03/29	29.5	34.89	0	0.00	34.97	29.5	9,895	0.30%
2023/03/28	23.3	35.06	1	35.05	35.07	22.3	9,822	0.23%
2023/03/27	13	35.51	10	35.56	35.50	3	9,588	0.03%
2023/03/24	14	35.33	0	0.00	35.35	14	9,482	0.15%
2023/03/23	22.2	35.38	0	0.00	35.38	22.2	9,385	0.24%
2023/03/22	14.1	35.24	0	0.00	35.22	14.1	9,285	0.15%
2023/03/21	24.1	35.31	2	35.30	35.32	22.1	9,110	0.24%
2023/03/20	72.2	35.15	0.1	35.28	35.27	72.1	9,085	0.79%
2023/03/17	19	35.14	0	0.00	35.16	19	8,944	0.21%
2023/03/16	17.7	35.10	0	0.00	35.18	17.7	8,882	0.20%
2023/03/15	12	34.88	1.2	34.86	34.87	10.8	8,712	0.12%
2023/03/14	29.5	35.00	0	0.00	35.01	29.5	8,560	0.34%
2023/03/13	21.8	35.05	1	35.14	34.97	20.8	8,468	0.25%
2023/03/10	50.3	34.87	0	0.00	35.02	50.3	8,326	0.60%
2023/03/09	14.3	34.61	0	0.00	34.58	14.3	8,238	0.17%
2023/03/08	25.1	34.62	0	0.00	34.64	25.1	8,201	0.31%
2023/03/07	15.2	34.61	0	0.00	34.65	15.2	8,173	0.19%
2023/03/06	29.8	34.66	86.3	34.58	34.68	-56.5	8,102	-0.70%
2023/03/03	48.4	33.99	0	0.00	34.04	48.4	7,940	0.61%
2023/03/02	99.5	34.08	1	34.04	34.04	98.5	7,770	1.27%
2023/03/01	23.4	34.31	0	0.00	34.30	23.4	7,536	0.31%
2023/02/24	37.5	34.43	50	34.47	34.50	-12.5	7,374	-0.17%
2023/02/23	28.6	34.15	0	0.00	34.15	28.6	7,267	0.39%
2023/02/22	93.2	34.20	0	0.00	34.20	93.2	7,096	1.31%
2023/02/21	20.3	34.49	0	0.00	34.50	20.3	6,922	0.29%
2023/02/20	12.2	34.51	9	34.52	34.53	3.2	6,813	0.05%
2023/02/17	20.1	34.43	0	0.00	34.41	20.1	6,703	0.30%
2023/02/16	20.9	34.85	0	0.00	34.85	20.9	6,391	0.33%
2023/02/15	6	35.16	0	0.00	35.25	6	6,166	0.10%
2023/02/14	3.1	35.09	0	0.00	35.12	3.1	6,088	0.05%
2023/02/13	17.8	34.92	0	0.00	34.95	17.8	6,043	0.29%
2023/02/10	27.5	35.22	0	0.00	35.24	27.5	5,803	0.47%
2023/02/09	43	35.53	0	0.00	35.53	43	5,612	0.77%
2023/02/08	27.3	35.56	0	0.00	35.59	27.3	5,487	0.50%
2023/02/07	12.4	35.75	0	0.00	35.78	12.4	5,331	0.23%
2023/02/06	8.2	35.93	0	0.00	35.90	8.2	5,144	0.16%
2023/02/03	2	36.26	0	0.00	36.26	2	4,967	0.04%
2023/02/02	5	36.09	0	0.00	36.04	5	4,887	0.10%
2023/02/01	3.5	35.90	0	0.00	35.91	3.5	4,757	0.07%
2023/01/31	16.9	35.81	0	0.00	35.81	16.9	4,698	0.36%
2023/01/30	11	36.19	0	0.00	36.20	11	4,548	0.24%
2023/01/17	42.5	36.22	0	0.00	36.12	42.5	4,420	0.96%
2023/01/16	18	36.49	0	0.00	36.49	18	4,292	0.42%
2023/01/13	25	36.51	0	0.00	36.56	25	4,152	0.60%
2023/01/12	30	36.05	30	36.22	36.22	0	4,093	0.00%
2023/01/10	37	35.93	1	35.97	35.92	36	3,968	0.91%
2023/01/09	37	35.74	0	0.00	35.75	37	3,917	0.94%
2023/01/06	8	35.30	5	35.26	35.30	3	3,872	0.08%
2023/01/05	7	35.20	0	0.00	35.18	7	3,833	0.18%
2023/01/04	37	35.12	0	0.00	35.15	37	3,753	0.99%
2023/01/03	3.1	34.80	1	34.80	34.81	2.1	3,708	0.06%
2022/12/30	22	34.88	0	0.00	34.87	22	3,620	0.61%
2022/12/29	9.1	34.72	0	0.00	34.73	9.1	3,585	0.25%
2022/12/28	8.6	34.86	0	0.00	34.83	8.6	3,533	0.24%
2022/12/27	9.1	35.46	0	0.00	35.44	9.1	3,411	0.27%
2022/12/22	10	35.62	0	0.00	35.65	10	3,277	0.31%
2022/12/21	12.1	35.36	0	0.00	35.37	12.1	3,271	0.37%
2022/12/20	3.3	35.94	1	35.60	35.65	2.3	3,168	0.07%
2022/12/19	4	36.54	0	0.00	36.53	4	3,027	0.13%
2022/12/15	3	36.74	0	0.00	36.82	3	2,931	0.10%
2022/12/14	101	36.96	0	0.00	36.92	101	2,871	3.52%	大買/鉅額交易
2022/12/13	2	36.68	0	0.00	36.68	2	2,805	0.07%
2022/12/12	3	36.77	90	36.62	36.79	-87	2,757	-3.15%
2022/12/09	0	0.00	10	37.25	37.27	-10	2,692	-0.37%
2022/12/08	13	37.02	0	0.00	37.02	13	2,650	0.49%
2022/12/07	27	36.48	0	0.00	36.52	27	2,591	1.04%
2022/12/06	2	36.12	0	0.00	36.21	2	2,546	0.08%
2022/12/05	0	0.00	5	36.24	36.28	-5	2,490	-0.20%
2022/12/02	5.5	35.94	1	36.00	35.98	4.5	2,451	0.18%
2022/11/30	2	35.37	0	0.00	35.39	2	2,360	0.08%
2022/11/29	6	35.89	0	0.00	35.73	6	2,284	0.26%
2022/11/24	7	36.05	5	36.11	35.96	2	2,146	0.09%
2022/11/23	7	35.55	0	0.00	35.63	7	2,089	0.34%
2022/11/21	0	0.00	18	35.01	35.12	-18	2,006	-0.90%
2022/11/16	11	34.49	0.2	34.50	34.43	10.8	1,922	0.56%
2022/11/15	33.8	34.04	5	34.08	34.14	28.8	1,886	1.53%
2022/11/14	5.2	33.97	1	34.07	33.97	4.2	1,857	0.22%
2022/11/11	0.4	34.34	2	34.30	34.32	-1.6	1,791	-0.09%
2022/11/10	6	33.60	0	0.00	33.53	6	1,725	0.35%
2022/11/08	8.3	33.60	0	0.00	33.59	8.3	1,607	0.52%
2022/11/07	11.1	33.99	0	0.00	33.95	11.1	1,555	0.71%
2022/11/04	2.3	34.15	0	0.00	34.17	2.3	1,506	0.15%
2022/11/03	6	34.25	0	0.00	34.27	6	1,470	0.41%
2022/11/02	1.4	34.45	0	0.00	34.40	1.4	1,433	0.10%
2022/10/26	60	33.75	0	0.00	33.78	60	1,371	4.37%
2022/10/25	0	33.26	0	0.00	33.23	0	1,358	0.00%
2022/10/21	2	33.26	0	0.00	33.17	2	1,336	0.15%
2022/10/20	0.1	33.65	0	0.00	33.58	0.1	1,321	0.01%
2022/10/17	1	34.00	0	0.00	33.99	1	1,280	0.08%
2022/10/14	0	0.00	1	34.16	34.18	-1	1,266	-0.08%
2022/10/13	0.1	34.12	0	0.00	34.08	0.1	1,244	0.01%
2022/10/12	1.1	34.21	0	0.00	34.26	1.1	1,232	0.09%
2022/10/11	3.2	34.45	0	0.00	34.26	3.2	1,221	0.26%
2022/10/07	1	35.01	0	0.00	35.02	1	1,190	0.08%
2022/10/06	2	35.02	0	0.00	35.04	2	1,175	0.17%
2022/10/05	2	35.37	0	0.00	35.36	2	1,151	0.17%
2022/10/03	0.3	34.76	0	0.00	34.74	0.3	1,118	0.03%
2022/09/30	2	34.46	0	0.00	34.42	2	1,110	0.18%
2022/09/29	3	34.74	0	0.00	34.72	3	1,106	0.27%
2022/09/28	6	34.56	0	0.00	34.40	6	1,108	0.54%
2022/09/27	3.2	35.40	0	0.00	35.35	3.2	1,064	0.30%
2022/09/26	1	35.90	0	0.00	35.83	1	1,047	0.10%
2022/09/23	1.2	35.97	0	0.00	35.94	1.2	1,049	0.11%
2022/09/22	2	36.33	0	0.00	36.48	2	1,037	0.19%
2022/09/20	1	36.40	0	0.00	36.38	1	1,026	0.10%
2022/09/19	0	36.26	0	0.00	36.24	0	1,031	0.00%
2022/09/14	0	36.26	0	0.00	36.25	0	1,053	0.00%
2022/09/13	0	36.40	0	0.00	36.27	0	1,054	0.00%
2022/09/12	0	36.27	0	0.00	36.19	0	1,057	0.00%
2022/09/08	0.1	35.50	0	0.00	36.39	0.1	1,057	0.01%
2022/09/07	3.1	35.82	0	0.00	35.84	3.1	1,044	0.30%
2022/09/06	0	36.40	0	0.00	36.31	0	1,036	0.00%
2022/09/05	0.3	36.43	0	0.00	36.48	0.3	1,070	0.02%
2022/09/02	0.3	36.17	0	0.00	36.18	0.3	1,086	0.02%
2022/09/01	2	36.38	0	0.00	36.40	2	1,083	0.19%
2022/08/29	1	36.90	0	0.00	36.90	1	1,066	0.09%
2022/08/23	0	36.89	0	0.00	36.78	0	1,071	0.00%
2022/08/22	2	37.04	0	0.00	37.05	2	1,064	0.19%
2022/08/19	2	37.38	0	0.00	37.41	2	1,060	0.19%
2022/08/18	0	37.48	0	0.00	37.47	0	1,066	0.00%
2022/08/15	0	37.90	0	0.00	37.93	0	1,065	0.00%
2022/08/12	2	37.65	0	0.00	37.63	2	1,056	0.19%
2022/08/10	3	37.88	0	0.00	37.83	3	1,049	0.29%
2022/08/02	0.3	38.71	0	0.00	38.80	0.3	1,041	0.02%
2022/07/29	1	37.99	0	0.00	37.99	1	1,035	0.10%
2022/07/20	0	36.84	0	0.00	36.85	0	1,036	0.00%
2022/07/13	0	36.68	0	0.00	36.69	0	1,068	0.00%
2022/07/12	0	36.50	0	0.00	36.65	0	1,070	0.00%
2022/07/11	0.2	36.24	0	0.00	36.27	0.2	1,067	0.02%
2022/07/08	0	36.34	0	0.00	36.28	0	1,066	0.00%
2022/07/07	0	36.35	0	0.00	36.34	0	1,067	0.00%
2022/07/06	0.1	36.46	0	0.00	36.53	0.1	1,073	0.01%
2022/07/05	0	36.15	0	0.00	36.09	0	1,096	0.00%
2022/06/29	0	35.54	0	0.00	35.61	0	1,094	0.00%
2022/06/27	1.1	35.76	0	0.00	35.60	1.1	1,106	0.10%
2022/06/22	0	35.57	0	0.00	35.32	0	1,101	0.00%
2022/06/21	0.1	35.57	0	0.00	35.53	0.1	1,084	0.01%
2022/06/20	0	35.73	0	0.00	35.65	0	1,084	0.00%
2022/06/17	2	35.60	0	0.00	35.65	2	1,081	0.18%
2022/06/16	0	35.65	0	0.00	35.67	0	1,080	0.00%
2022/06/14	2	35.52	0	0.00	35.57	2	1,068	0.19%
2022/06/13	1	36.34	0	0.00	36.35	1	1,029	0.10%
2022/06/06	0.2	37.25	0	0.00	37.19	0.2	1,009	0.02%
2022/06/02	1	37.21	0	0.00	37.31	1	1,007	0.10%
2022/05/30	0	37.41	0	0.00	37.34	0	1,014	0.00%
2022/05/27	0	37.50	0	0.00	37.42	0	1,011	0.00%
2022/05/24	1	36.44	0	0.00	36.45	1	1,000	0.10%
2022/05/19	1	36.20	0	0.00	36.21	1	1,003	0.10%
2022/05/18	0.1	36.08	0	0.00	36.00	0.1	1,007	0.01%
2022/05/13	0.2	37.00	0	0.00	36.89	0.2	1,027	0.02%
2022/05/11	0.1	36.49	0	0.00	36.45	0.1	1,051	0.01%
2022/05/10	0.1	36.28	0	0.00	36.19	0.1	1,058	0.01%
2022/05/09	0.1	36.18	0	0.00	36.06	0.1	1,054	0.01%
2022/05/06	0.1	36.45	0	0.00	36.50	0.1	1,063	0.01%
2022/05/04	1	36.78	0	0.00	36.77	1	1,054	0.09%
2022/04/22	1	37.00	0	0.00	36.98	1	1,060	0.09%
2022/04/20	0.1	37.03	0	0.00	37.06	0.1	1,059	0.01%
2022/04/19	2	37.80	0	0.00	37.62	2	1,035	0.19%
2022/04/15	2	38.11	0	0.00	38.22	2	1,025	0.20%
2022/04/14	15	38.30	0	0.00	38.32	15	1,032	1.45%
2022/04/11	1	38.59	0	0.00	38.60	1	1,057	0.09%
2022/04/06	1	39.14	0	0.00	39.18	1	1,036	0.10%
2022/03/29	1	39.40	0	0.00	39.40	1	1,007	0.10%
2022/03/28	2	39.16	0	0.00	39.16	2	1,003	0.20%
2022/03/24	0.1	39.29	0	0.00	39.26	0.1	990	0.01%
2022/03/23	1	38.80	0	0.00	38.88	1	988	0.10%
2022/03/22	1.1	39.16	0	0.00	39.11	1.1	982	0.12%
2022/02/15	0.1	40.06	0	0.00	39.97	0.1	909	0.01%
2022/02/09	0.1	40.46	0	0.00	40.52	0.1	871	0.01%
2021/09/23	0	0.00	0.2	45.00	45.08	-0.2	692	-0.03%
2021/09/13	0	0.00	1	44.67	44.68	-1	695	-0.14%
2021/06/08	0.1	42.93	0	0.00	42.66	0.1	700	0.01%
2021/05/17	0	0.00	1	42.35	42.73	-1	693	-0.14%
2021/04/27	0.5	43.43	0	0.00	43.27	0.5	668	0.07%
2021/04/21	0.7	43.43	0	0.00	43.22	0.7	659	0.10%
2020/08/20	0	0.00	1	49.16	49.16	-1	652	-0.15%
2020/08/17	1	49.20	0	0.00	49.34	1	662	0.15%
2020/08/12	0	0.00	1	50.35	50.35	-1	660	-0.15%
2020/07/09	1	49.44	0	0.00	49.40	1	657	0.15%
2020/07/07	1	48.78	0	0.00	49.16	1	649	0.15%
2020/03/23	1	39.00	0	0.00	39.00	1	449	0.22%
2020/02/20	0	0.00	1	48.48	48.48	-1	345	-0.29%
2020/02/17	1	48.00	0	0.00	48.00	1	320	0.31%
2020/02/03	1	48.31	0	0.00	48.26	1	976	0.10%