中信高評級公司債 (00772B)-玉山-大里券商分點個股進出

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
35.51
漲跌
▼0.06
漲幅
-0.17%
成交量
5,684張
產業
上櫃
153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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	1.2	35.53	2	35.54	35.51	-0.8	8,921	-0.01%
2024/05/16	8	35.72	0	0.00	35.71	8	9,061	0.09%
2024/05/15	6.5	35.36	2	35.34	35.36	4.5	9,208	0.05%
2024/05/14	0	0.00	0.1	35.37	35.32	-0.1	9,427	0.00%
2024/05/13	0	0.00	4	35.35	35.36	-4	9,545	-0.04%
2024/05/10	0.2	35.57	6	35.55	35.48	-5.8	9,593	-0.06%
2024/05/09	1.5	35.33	15	35.31	35.34	-13.5	9,603	-0.14%
2024/05/08	1	35.53	10	35.54	35.51	-9	9,612	-0.09%
2024/05/07	1	35.39	4.2	35.39	35.51	-3.2	9,583	-0.03%
2024/05/06	0.2	35.16	9	35.15	35.20	-8.8	9,479	-0.09%
2024/05/03	0.1	34.95	0.1	34.95	34.94	0	9,406	0.00%
2024/05/02	0	0.00	1	34.95	34.96	-1	9,414	-0.01%
2024/04/30	0	0.00	3	34.99	35.04	-3	9,387	-0.03%
2024/04/26	8.2	34.62	1	34.63	34.63	7.2	9,333	0.08%
2024/04/25	2	34.81	8	34.77	34.76	-6	9,334	-0.06%
2024/04/24	2.1	34.90	0	0.00	34.93	2.1	9,322	0.02%
2024/04/23	3	35.00	4	34.97	35.01	-1	9,388	-0.01%
2024/04/22	0.3	34.78	0	0.00	34.79	0.3	9,552	0.00%
2024/04/19	0	0.00	14	35.02	34.97	-14	9,614	-0.15%
2024/04/18	5	34.79	1	34.74	34.76	4	9,434	0.04%
2024/04/17	19	34.70	0	0.00	34.72	19	9,437	0.20%
2024/04/16	15	34.97	0	0.00	34.99	15	9,371	0.16%
2024/04/15	27.5	35.21	1	35.23	35.16	26.5	9,316	0.28%
2024/04/12	7	35.14	1	35.15	35.17	6	9,311	0.06%
2024/04/11	16.2	35.23	0	0.00	35.27	16.2	9,370	0.17%
2024/04/10	3.1	35.66	0	0.00	35.67	3.1	9,286	0.03%
2024/04/09	18	35.51	1	35.57	35.55	17	9,333	0.18%
2024/04/08	0.1	35.61	20	35.42	35.40	-19.9	9,420	-0.21%
2024/04/03	8	35.66	2	35.59	35.61	6	9,275	0.07%
2024/04/02	11	35.80	8	35.82	35.79	3	9,298	0.03%
2024/04/01	1	36.05	0.3	36.10	36.10	0.7	9,348	0.01%
2024/03/29	0	0.00	16	36.11	36.09	-16	9,393	-0.17%
2024/03/28	20	36.00	6	36.02	36.00	14	9,400	0.15%
2024/03/27	0.4	35.84	0	0.00	35.83	0.4	9,373	0.00%
2024/03/25	2.8	35.97	0	0.00	35.89	2.8	9,415	0.03%
2024/03/22	34	35.80	8	35.77	35.89	26	9,485	0.27%
2024/03/21	19	35.47	1	35.48	35.48	18	9,491	0.19%
2024/03/20	0	35.52	0.8	35.48	35.53	-0.7	9,610	-0.01%
2024/03/19	1	35.30	0	0.00	35.41	1	9,774	0.01%
2024/03/18	7	35.35	50	35.31	35.31	-43	9,749	-0.44%
2024/03/15	4.1	35.44	1	35.40	35.51	3.1	9,705	0.03%
2024/03/14	4	35.67	0.5	35.66	35.65	3.5	9,676	0.04%
2024/03/13	3	35.74	3	35.72	35.72	0	9,791	0.00%
2024/03/12	1.1	35.83	0.3	35.85	35.85	0.8	10,050	0.01%
2024/03/11	1.1	35.85	0	0.00	35.87	1.1	10,158	0.01%
2024/03/08	0.5	35.78	0	0.00	35.78	0.5	10,179	0.00%
2024/03/06	0.1	35.53	21	35.56	35.56	-21	10,227	-0.20%
2024/03/05	2.1	35.30	5	35.33	35.35	-2.9	10,246	-0.03%
2024/03/04	0	35.32	0	0.00	35.31	0	10,255	0.00%
2024/03/01	7	35.18	0	0.00	35.19	7	10,272	0.07%
2024/02/29	0.6	35.25	0	0.00	35.21	0.6	10,254	0.01%
2024/02/27	1	35.28	0	0.00	35.28	1	10,184	0.01%
2024/02/26	0.8	35.61	34	35.59	35.60	-33.2	10,243	-0.32%
2024/02/23	0.3	35.27	10.4	35.24	35.26	-10.1	10,236	-0.10%
2024/02/22	0.1	35.10	31	35.17	35.15	-30.9	10,395	-0.30%
2024/02/21	0.5	35.18	0	0.00	35.20	0.5	10,406	0.00%
2024/02/20	0.2	35.04	0	0.00	35.10	0.2	10,424	0.00%
2024/02/19	17.1	35.07	0	0.00	35.08	17.1	10,357	0.17%
2024/02/16	2.7	35.13	0	0.00	35.15	2.7	10,312	0.03%
2024/02/15	28.8	35.29	0	0.00	35.34	28.8	10,114	0.28%
2024/02/05	15.1	35.95	5	35.95	35.95	10.1	9,924	0.10%
2024/02/02	10	36.29	10.1	36.21	36.24	-0.1	9,872	0.00%
2024/02/01	0	0.00	17.3	36.21	36.27	-17.3	9,889	-0.18%
2024/01/31	0	0.00	11	36.03	36.09	-11	9,829	-0.11%
2024/01/30	0	0.00	6	35.73	35.85	-6	9,895	-0.06%
2024/01/29	1	35.66	0	0.00	35.65	1	10,096	0.01%
2024/01/25	0.1	35.44	0	0.00	35.53	0.1	10,424	0.00%
2024/01/24	2	35.60	0	0.00	35.65	2	10,377	0.02%
2024/01/23	0.4	35.82	0	0.00	35.86	0.4	10,414	0.00%
2024/01/22	2.5	35.77	1	35.74	35.84	1.5	10,405	0.01%
2024/01/19	2.7	35.70	25	35.69	35.66	-22.3	10,380	-0.22%
2024/01/16	0	0.00	2.2	36.42	36.50	-2.2	10,202	-0.02%
2024/01/15	0.1	36.28	4.1	36.41	36.48	-4	10,127	-0.04%
2024/01/12	3	36.20	2	36.16	36.17	1	10,242	0.01%
2024/01/11	1	35.98	0	0.00	36.00	1	10,391	0.01%
2024/01/10	20.2	35.88	0	0.00	35.88	20.2	10,515	0.19%
2024/01/08	14.5	35.27	5	35.24	35.23	9.5	10,439	0.09%
2024/01/05	4.7	35.61	21	35.55	35.54	-16.3	10,426	-0.16%
2024/01/04	1.1	35.90	3	35.94	35.85	-1.9	10,397	-0.02%
2024/01/03	3.7	35.94	16	35.95	35.94	-12.3	10,469	-0.12%
2024/01/02	12	36.11	10	35.98	36.06	2	10,467	0.02%
2023/12/29	32	36.29	2	36.30	36.31	30	10,461	0.29%
2023/12/28	4	36.37	17	36.34	36.33	-13	10,801	-0.12%
2023/12/27	2.4	36.24	10	36.23	36.25	-7.6	10,971	-0.07%
2023/12/26	0.3	36.31	0	0.00	36.30	0.3	11,101	0.00%
2023/12/25	2.6	36.31	0	0.00	36.29	2.6	11,230	0.02%
2023/12/22	4.6	36.47	5	36.45	36.45	-0.4	11,234	0.00%
2023/12/21	1.2	36.81	3	36.79	36.81	-1.8	11,393	-0.02%
2023/12/20	11	36.78	0	0.00	36.79	11	11,364	0.10%
2023/12/19	6.1	36.75	86.5	36.70	36.75	-80.4	11,717	-0.69%
2023/12/18	0	0.00	23	36.82	36.94	-23	11,595	-0.20%
2023/12/15	16.2	36.87	3	36.88	36.90	13.2	11,493	0.11%
2023/12/14	3	36.48	7	36.51	36.50	-4	11,350	-0.04%
2023/12/13	2.1	35.86	0	0.00	35.86	2.1	11,380	0.02%
2023/12/12	8.3	35.59	28	35.58	35.69	-19.8	11,444	-0.17%
2023/12/11	1.3	35.62	2	35.52	35.65	-0.7	11,409	-0.01%
2023/12/08	1.6	35.67	3	35.65	35.66	-1.4	11,421	-0.01%
2023/12/07	12	35.91	26	35.91	35.79	-14	11,278	-0.12%
2023/12/06	11	35.60	2	35.54	35.56	9	11,058	0.08%
2023/12/05	1.2	35.16	5	35.14	35.21	-3.8	11,008	-0.03%
2023/12/04	2.5	35.04	29	35.04	35.04	-26.5	10,930	-0.24%
2023/12/01	13	34.64	2	34.65	34.69	11	10,888	0.10%
2023/11/30	34	34.72	6	34.67	34.63	28	10,899	0.26%
2023/11/29	0	0.00	20	34.46	34.38	-20	10,921	-0.18%
2023/11/27	15	34.03	0	0.00	34.03	15	10,787	0.14%
2023/11/24	12	34.18	0.4	34.19	34.18	11.7	10,935	0.11%
2023/11/23	0.1	34.30	21.1	34.36	34.36	-20.9	10,938	-0.19%
2023/11/22	30	33.96	0	0.00	33.97	30	10,816	0.28%
2023/11/21	0.2	33.98	0	0.00	34.03	0.2	10,762	0.00%
2023/11/20	2.1	33.93	0	0.00	33.87	2.1	10,667	0.02%
2023/11/17	0.2	33.99	0	0.00	33.96	0.2	10,630	0.00%
2023/11/16	8.1	33.90	0	0.00	33.89	8.1	10,683	0.08%
2023/11/15	26.2	34.34	5	34.36	34.33	21.2	10,740	0.20%
2023/11/14	1.1	33.68	0	0.00	33.83	1.1	10,757	0.01%
2023/11/13	4.1	33.64	0	0.00	33.63	4.1	11,166	0.04%
2023/11/10	8.4	33.61	3.5	33.65	33.66	4.9	11,437	0.04%
2023/11/09	3	34.09	17.5	34.10	34.08	-14.5	11,562	-0.13%
2023/11/08	0	0.00	2	33.62	33.62	-2	11,579	-0.02%
2023/11/07	2.1	33.25	3	33.26	33.26	-1	11,844	-0.01%
2023/11/06	1.3	33.36	0	0.00	33.35	1.3	11,772	0.01%
2023/11/03	4.6	33.35	9.1	33.37	33.35	-4.5	11,651	-0.04%
2023/11/02	0.1	32.86	10	32.88	32.88	-9.9	11,576	-0.09%
2023/11/01	3.2	32.19	0	0.00	32.19	3.2	11,450	0.03%
2023/10/31	0.1	32.20	1	32.27	32.27	-0.9	12,106	-0.01%
2023/10/30	9.5	32.30	0	0.00	32.28	9.5	12,285	0.08%
2023/10/27	0	32.45	1	32.44	32.44	-1	12,428	-0.01%
2023/10/26	14	32.07	1	32.06	32.07	13	12,480	0.10%
2023/10/25	0.7	32.62	0.1	32.61	32.55	0.6	12,806	0.00%
2023/10/24	1	32.27	0	0.00	32.30	1	12,868	0.01%
2023/10/23	14.4	31.69	0	0.00	31.71	14.4	12,930	0.11%
2023/10/20	38.2	31.95	0	0.00	31.97	38.2	12,978	0.29%
2023/10/19	27.3	32.23	1	32.19	32.20	26.3	12,914	0.20%
2023/10/18	22.4	32.84	8	32.77	32.79	14.4	12,774	0.11%
2023/10/17	41.1	33.01	0	0.00	32.98	41.1	12,745	0.32%
2023/10/16	15.1	33.38	8.8	33.37	33.39	6.3	12,651	0.05%
2023/10/13	25	33.19	0	0.00	33.26	25	12,740	0.20%
2023/10/12	5	33.66	0	0.00	33.67	5	12,746	0.04%
2023/10/11	2.1	33.21	12	33.22	33.21	-9.9	12,734	-0.08%
2023/10/06	32.5	32.82	3	32.82	32.81	29.5	12,725	0.23%
2023/10/05	11.2	33.02	0	0.00	33.04	11.2	12,804	0.09%
2023/10/04	35.5	32.66	1	32.62	32.62	34.5	12,698	0.27%
2023/10/03	18.5	33.32	0	0.00	33.33	18.5	12,407	0.15%
2023/10/02	43.2	33.62	7	33.61	33.62	36.2	12,371	0.29%
2023/09/28	24.2	33.83	11	33.81	33.86	13.2	12,290	0.11%
2023/09/27	3.4	34.07	0	0.00	34.07	3.4	12,086	0.03%
2023/09/26	45.8	34.08	21	34.04	34.12	24.8	12,065	0.21%
2023/09/25	2.9	34.48	1.9	34.47	34.45	1	11,858	0.01%
2023/09/22	49.7	34.26	0	0.00	34.25	49.7	11,995	0.41%
2023/09/21	8.6	34.70	5	34.62	34.71	3.6	11,702	0.03%
2023/09/20	4.1	34.70	0	0.00	34.73	4.1	11,719	0.04%
2023/09/19	3	34.84	1	34.85	34.84	2	11,702	0.02%
2023/09/18	21.3	34.61	0	0.00	34.60	21.3	11,710	0.18%
2023/09/15	7.9	34.92	0	0.00	34.94	7.9	11,671	0.07%
2023/09/14	2.3	35.01	1	35.03	35.01	1.3	11,648	0.01%
2023/09/13	8.6	34.96	0	0.00	34.94	8.6	11,687	0.07%
2023/09/12	6.4	34.93	0	0.00	34.96	6.4	11,754	0.05%
2023/09/11	0.8	35.13	2	35.03	34.97	-1.2	11,879	-0.01%
2023/09/08	0	0.00	35	35.13	35.16	-35	11,898	-0.29%
2023/09/07	7	34.80	0	0.00	34.80	7	11,855	0.06%
2023/09/06	8.8	34.80	0	0.00	34.82	8.8	11,859	0.07%
2023/09/05	6.7	35.02	0	0.00	35.02	6.7	11,726	0.06%
2023/09/04	14.1	35.05	0	0.00	35.05	14.1	11,967	0.12%
2023/09/01	1.7	35.41	22	35.41	35.40	-20.3	11,874	-0.17%
2023/08/31	27.2	35.38	12	35.42	35.42	15.2	11,817	0.13%
2023/08/30	2	35.30	5	35.28	35.34	-3	11,891	-0.03%
2023/08/29	1	35.07	0	0.00	35.09	1	11,773	0.01%
2023/08/28	0.5	34.93	0	0.00	34.95	0.5	11,821	0.00%
2023/08/25	11.5	34.80	2	34.77	34.78	9.5	11,914	0.08%
2023/08/24	2	34.83	0	0.00	34.83	2	11,965	0.02%
2023/08/23	6.1	34.44	0	0.00	34.43	6.1	11,969	0.05%
2023/08/22	13.2	34.08	0	0.00	34.10	13.2	12,063	0.11%
2023/08/21	11.6	34.27	0	0.00	34.25	11.6	12,053	0.10%
2023/08/18	3.5	34.35	0	0.00	34.35	3.5	12,009	0.03%
2023/08/17	38.1	34.41	0	0.00	34.41	38.1	12,035	0.32%
2023/08/16	41.5	34.80	0	0.00	34.74	41.5	11,757	0.35%
2023/08/15	13.5	35.04	0	0.00	35.04	13.5	11,648	0.12%
2023/08/14	12.9	35.09	0	0.00	35.08	12.9	11,575	0.11%
2023/08/11	46.3	35.14	1	35.11	35.11	45.3	11,687	0.39%
2023/08/10	18.2	35.38	5	35.34	35.35	13.2	11,763	0.11%
2023/08/09	4	35.40	24.2	35.38	35.45	-20.2	11,829	-0.17%
2023/08/08	1.3	35.22	0	0.00	35.30	1.3	11,796	0.01%
2023/08/07	10.2	35.25	9	35.23	35.27	1.2	11,765	0.01%
2023/08/04	45.4	34.94	2	35.01	35.02	43.4	11,808	0.37%
2023/08/02	25.6	35.66	70	35.66	35.66	-44.4	11,506	-0.39%
2023/08/01	13	36.00	2	36.00	36.02	11	11,376	0.10%
2023/07/31	4.5	35.77	0	0.00	35.75	4.5	11,532	0.04%
2023/07/28	62.2	35.59	0	0.00	35.65	62.2	11,588	0.54%
2023/07/27	10	35.92	5	35.92	35.92	5	11,340	0.04%
2023/07/26	21	35.91	13.1	35.92	35.89	7.9	11,757	0.07%
2023/07/25	29.3	36.01	0	0.00	36.00	29.3	11,882	0.25%
2023/07/24	0.6	36.03	4	36.01	36.02	-3.4	11,911	-0.03%
2023/07/21	5	35.81	2	35.81	35.81	3	11,878	0.03%
2023/07/20	3.1	35.93	1	35.96	35.92	2.1	12,023	0.02%
2023/07/19	1.7	35.72	10	35.76	35.74	-8.4	12,009	-0.07%
2023/07/18	4.1	35.49	2	35.48	35.49	2.1	12,042	0.02%
2023/07/17	5.6	35.64	6	35.62	35.67	-0.4	12,184	0.00%
2023/07/14	6.3	35.67	4	35.69	35.61	2.2	12,311	0.02%
2023/07/13	5.8	35.64	13	35.65	35.55	-7.2	12,560	-0.06%
2023/07/12	3.2	35.45	0.3	35.44	35.40	2.9	12,663	0.02%
2023/07/11	0	0.00	0.8	35.32	35.32	-0.8	12,781	-0.01%
2023/07/10	5.7	35.08	0	0.00	35.08	5.7	12,970	0.04%
2023/07/07	38.1	35.21	3	35.19	35.20	35.1	12,944	0.27%
2023/07/06	10.2	35.55	20	35.54	35.54	-9.8	12,839	-0.08%
2023/07/05	4.1	35.87	1.1	35.91	35.85	3.1	12,849	0.02%
2023/07/04	5.1	35.84	0	0.00	35.86	5.1	12,967	0.04%
2023/07/03	6.8	35.78	3.1	35.81	35.81	3.7	13,130	0.03%
2023/06/30	10	35.50	0	0.00	35.52	10	13,094	0.08%
2023/06/29	0	0.00	17.9	35.78	35.71	-17.9	13,133	-0.14%
2023/06/28	0	0.00	1	35.59	35.60	-1	13,187	-0.01%
2023/06/27	2.1	35.64	1	35.58	35.57	1.1	13,381	0.01%
2023/06/26	1.4	35.70	3	35.68	35.68	-1.6	13,425	-0.01%
2023/06/21	13	35.63	1	35.61	35.63	12	13,487	0.09%
2023/06/20	11.1	35.26	0	0.00	35.26	11.1	13,425	0.08%
2023/06/19	7.2	35.27	1	35.20	35.29	6.2	13,509	0.05%
2023/06/16	12	35.15	0	0.00	35.14	12	13,476	0.09%
2023/06/15	3.3	34.92	3	35.00	34.91	0.3	13,472	0.00%
2023/06/14	9.3	34.88	0	0.00	34.87	9.3	13,389	0.07%
2023/06/13	6.9	34.97	15	35.03	35.01	-8.1	13,437	-0.06%
2023/06/12	1.2	34.88	15	34.87	34.92	-13.8	13,521	-0.10%
2023/06/09	13.1	34.87	0	0.00	34.90	13.1	13,576	0.10%
2023/06/08	44.3	34.71	10	34.69	34.71	34.3	13,702	0.25%
2023/06/07	2	35.14	0	0.00	35.16	2	13,524	0.01%
2023/06/06	5	34.93	3	34.91	34.93	2	13,537	0.01%
2023/06/05	19.3	34.91	1	34.92	34.90	18.3	13,596	0.13%
2023/06/02	6.2	35.08	6	35.09	35.08	0.2	13,548	0.00%
2023/06/01	155	34.94	8	34.97	34.93	147	13,605	1.08%	大買/鉅額交易
2023/05/30	8	34.67	0.4	34.64	34.69	7.6	13,806	0.06%
2023/05/29	26.8	34.56	4	34.54	34.55	22.8	13,884	0.16%
2023/05/26	20.1	34.47	5	34.44	34.48	15.1	13,840	0.11%
2023/05/25	10.4	34.57	5	34.57	34.57	5.4	13,847	0.04%
2023/05/24	25	34.68	0	0.00	34.73	25	13,903	0.18%
2023/05/23	18.9	34.50	0	0.00	34.54	18.9	13,904	0.14%
2023/05/22	13.3	34.65	0	0.00	34.66	13.3	13,830	0.10%
2023/05/19	67.9	34.76	1	34.73	34.80	66.9	13,973	0.48%
2023/05/18	6.4	34.95	1	34.98	34.98	5.4	13,919	0.04%
2023/05/17	29.6	34.97	1	34.99	35.00	28.6	13,885	0.21%
2023/05/16	15.7	35.22	1	35.24	35.22	14.7	13,706	0.11%
2023/05/15	18.7	35.53	0	0.00	35.50	18.7	13,568	0.14%
2023/05/12	1.2	35.70	2	35.73	35.72	-0.8	13,620	-0.01%
2023/05/11	12.2	35.40	0	0.00	35.40	12.2	13,669	0.09%
2023/05/10	3.1	35.19	2	35.20	35.21	1.1	13,774	0.01%
2023/05/09	15.2	35.23	5	35.22	35.22	10.2	13,789	0.07%
2023/05/08	14.4	35.58	0	0.00	35.58	14.4	13,561	0.11%
2023/05/05	18.1	35.66	52	35.63	35.61	-33.9	13,467	-0.25%
2023/05/04	5	35.84	1	35.85	35.89	4	13,277	0.03%
2023/05/03	6.1	35.85	0	0.00	35.84	6.1	13,177	0.05%
2023/05/02	17.4	35.75	0	0.00	35.73	17.4	13,158	0.13%
2023/04/28	109	35.78	101	35.91	35.91	8	12,750	0.06%	大買/大賣/
2023/04/27	7.6	36.02	0	0.00	35.97	7.6	12,630	0.06%
2023/04/26	5.5	36.23	4	36.22	36.24	1.5	12,547	0.01%
2023/04/25	23.1	35.99	0	0.00	36.01	23.1	12,470	0.19%
2023/04/24	12.1	35.63	0	0.00	35.62	12.1	12,271	0.10%
2023/04/21	24.2	35.68	1	35.70	35.70	23.2	12,182	0.19%
2023/04/20	3.1	35.70	0	0.00	35.72	3.1	12,085	0.03%
2023/04/19	12	35.69	0	0.00	35.70	12	11,877	0.10%
2023/04/18	97.4	35.61	1	35.60	35.59	96.4	11,652	0.83%
2023/04/17	125.2	35.88	0	0.00	35.88	125.2	11,351	1.10%	大買/鉅額交易
2023/04/14	71.8	35.95	0	0.00	35.94	71.8	11,144	0.64%
2023/04/13	69.7	36.09	0	0.00	36.07	69.7	10,905	0.64%
2023/04/12	14	36.18	0	0.00	36.18	14	10,696	0.13%
2023/04/11	13	36.09	1	36.11	36.14	12	10,650	0.11%
2023/04/10	16.2	36.18	3	36.17	36.20	13.2	10,622	0.12%
2023/04/07	5	36.38	0	0.00	36.34	5	10,461	0.05%
2023/04/06	5.5	36.30	22.1	36.32	36.35	-16.6	10,313	-0.16%
2023/03/31	8	35.28	21	35.29	35.32	-13	10,082	-0.13%
2023/03/30	2	35.12	5	35.08	35.12	-3	10,019	-0.03%
2023/03/29	13.6	34.90	0	0.00	34.97	13.6	9,895	0.14%
2023/03/28	69.6	35.04	0	0.00	35.07	69.6	9,822	0.71%
2023/03/27	64.1	35.50	2	35.50	35.50	62.1	9,588	0.65%
2023/03/24	5.3	35.31	0	0.00	35.35	5.3	9,482	0.06%
2023/03/23	24.6	35.39	2	35.36	35.38	22.6	9,385	0.24%
2023/03/22	132.4	35.26	0	0.00	35.22	132.4	9,285	1.43%	大買/鉅額交易
2023/03/21	5.1	35.29	0	0.00	35.32	5.1	9,110	0.06%
2023/03/20	22.1	35.10	1	35.22	35.27	21.1	9,085	0.23%
2023/03/17	0.6	35.11	0	0.00	35.16	0.6	8,944	0.01%
2023/03/16	0.4	35.09	3	35.15	35.18	-2.6	8,882	-0.03%
2023/03/15	15.6	34.87	0	0.00	34.87	15.6	8,712	0.18%
2023/03/14	10.5	35.00	7	35.01	35.01	3.5	8,560	0.04%
2023/03/13	6.6	35.06	3	35.06	34.97	3.6	8,468	0.04%
2023/03/10	4.1	34.96	3	35.03	35.02	1.1	8,326	0.01%
2023/03/09	6.3	34.62	0	0.00	34.58	6.3	8,238	0.08%
2023/03/08	2	34.64	0	0.00	34.64	2	8,201	0.02%
2023/03/07	11.3	34.61	0	0.00	34.65	11.3	8,173	0.14%
2023/03/06	2.1	34.67	10	34.66	34.68	-7.9	8,102	-0.10%
2023/03/03	8.4	33.99	0	0.00	34.04	8.4	7,940	0.11%
2023/03/02	15.3	34.06	0	0.00	34.04	15.3	7,770	0.20%
2023/03/01	5.9	34.33	0	0.00	34.30	5.9	7,536	0.08%
2023/02/24	2	34.45	0	0.00	34.50	2	7,374	0.03%
2023/02/23	26.5	34.19	0	0.00	34.15	26.5	7,267	0.36%
2023/02/22	23.1	34.20	0	0.00	34.20	23.1	7,096	0.33%
2023/02/21	17.3	34.48	0	0.00	34.50	17.3	6,922	0.25%
2023/02/20	4.6	34.52	0	0.00	34.53	4.6	6,813	0.07%
2023/02/17	24.6	34.43	0	0.00	34.41	24.6	6,703	0.37%
2023/02/16	20.1	34.85	1	34.83	34.85	19.1	6,391	0.30%
2023/02/15	13.1	35.17	1	35.14	35.25	12.1	6,166	0.20%
2023/02/14	5.5	35.07	0	0.00	35.12	5.5	6,088	0.09%
2023/02/13	18.4	34.91	2	34.91	34.95	16.4	6,043	0.27%
2023/02/10	18.8	35.24	0	0.00	35.24	18.8	5,803	0.32%
2023/02/09	21	35.53	0	0.00	35.53	21	5,612	0.37%
2023/02/08	21.4	35.56	0	0.00	35.59	21.4	5,487	0.39%
2023/02/07	11.4	35.79	0	0.00	35.78	11.4	5,331	0.21%
2023/02/06	12.5	35.97	0	0.00	35.90	12.5	5,144	0.24%
2023/02/03	2	36.22	10	36.23	36.26	-8	4,967	-0.16%
2023/02/02	12.1	36.11	0	0.00	36.04	12.1	4,887	0.25%
2023/02/01	0	0.00	0.1	35.90	35.91	-0.1	4,757	0.00%
2023/01/31	17.5	35.82	3	35.83	35.81	14.5	4,698	0.31%
2023/01/30	7.4	36.23	6	36.17	36.20	1.4	4,548	0.03%
2023/01/17	3.3	36.25	0	0.00	36.12	3.3	4,420	0.07%
2023/01/16	5.5	36.47	0	0.00	36.49	5.5	4,292	0.13%
2023/01/13	0.3	36.57	1	36.54	36.56	-0.7	4,152	-0.02%
2023/01/12	5	36.05	0	0.00	36.22	5	4,093	0.12%
2023/01/11	0.1	35.73	0	0.00	35.77	0.1	4,045	0.00%
2023/01/10	0.2	35.90	0	0.00	35.92	0.2	3,968	0.01%
2023/01/09	0.7	35.77	2	35.77	35.75	-1.3	3,917	-0.03%
2023/01/06	2	35.27	2	35.23	35.30	0	3,872	0.00%
2023/01/05	6.1	35.21	4	35.25	35.18	2.1	3,833	0.05%
2023/01/04	4	35.12	6	35.09	35.15	-2	3,753	-0.05%
2023/01/03	4.6	34.81	0	0.00	34.81	4.6	3,708	0.12%
2022/12/30	2	34.88	41	34.88	34.87	-39	3,620	-1.08%
2022/12/29	3	34.72	0	0.00	34.73	3	3,585	0.08%
2022/12/28	49.4	34.84	0	0.00	34.83	49.4	3,533	1.40%
2022/12/27	2.8	35.47	0	0.00	35.44	2.8	3,411	0.08%
2022/12/26	0	35.58	2	35.61	35.60	-2	3,347	-0.06%
2022/12/23	0.8	35.57	0	0.00	35.58	0.8	3,317	0.02%
2022/12/21	13.3	35.37	1	35.36	35.37	12.3	3,271	0.38%
2022/12/20	5.8	35.80	1	35.56	35.65	4.8	3,168	0.15%
2022/12/19	0	0.00	1	36.52	36.53	-1	3,027	-0.03%
2022/12/16	1	36.75	0	0.00	36.76	1	2,980	0.03%
2022/12/15	0.3	36.83	0	0.00	36.82	0.3	2,931	0.01%
2022/12/13	0.3	36.48	1	36.68	36.68	-0.7	2,805	-0.03%
2022/12/12	31.3	36.81	0	0.00	36.79	31.3	2,757	1.13%
2022/12/09	0	0.00	1	37.20	37.27	-1	2,692	-0.04%
2022/12/08	7	36.98	0	0.00	37.02	7	2,650	0.26%
2022/12/07	0	0.00	3	36.51	36.52	-3	2,591	-0.12%
2022/12/06	0	0.00	1	36.20	36.21	-1	2,546	-0.04%
2022/12/05	2	36.25	8	36.18	36.28	-6	2,490	-0.24%
2022/12/02	0	0.00	18	35.98	35.98	-18	2,451	-0.73%
2022/12/01	0.4	35.67	0	0.00	35.49	0.4	2,427	0.02%
2022/11/30	31.2	35.40	0	0.00	35.39	31.2	2,360	1.32%
2022/11/29	9.6	35.74	0	0.00	35.73	9.6	2,284	0.42%
2022/11/28	1	36.17	1	36.23	36.23	0	2,199	0.00%
2022/11/24	1.3	36.00	5	36.07	35.96	-3.7	2,146	-0.17%
2022/11/22	16.2	35.16	2	35.20	35.16	14.2	2,040	0.70%
2022/11/21	1	35.00	0	0.00	35.12	1	2,006	0.05%
2022/11/18	4.3	34.95	0	0.00	34.96	4.3	1,985	0.21%
2022/11/15	1	34.00	0	0.00	34.14	1	1,886	0.05%
2022/11/14	4.5	33.98	1	34.16	33.97	3.5	1,857	0.19%
2022/11/11	5	34.23	0	0.00	34.32	5	1,791	0.28%
2022/11/09	5	33.70	0	0.00	33.68	5	1,663	0.30%
2022/11/08	0.8	33.61	0	0.00	33.59	0.8	1,607	0.05%
2022/11/07	2	33.94	0	0.00	33.95	2	1,555	0.13%
2022/11/04	7	34.15	0	0.00	34.17	7	1,506	0.46%
2022/11/03	1	34.29	0	0.00	34.27	1	1,470	0.07%
2022/10/25	3	33.22	0	0.00	33.23	3	1,358	0.22%
2022/10/21	0.3	33.21	0	0.00	33.17	0.3	1,336	0.02%
2022/10/20	1.3	33.63	0	0.00	33.58	1.3	1,321	0.10%
2022/10/17	0.2	34.04	0	0.00	33.99	0.2	1,280	0.01%
2022/10/13	1.4	34.12	15	34.08	34.08	-13.6	1,244	-1.09%
2022/10/12	1	34.20	0	0.00	34.26	1	1,232	0.08%
2022/10/11	0.3	34.46	0	0.00	34.26	0.3	1,221	0.02%
2022/10/05	0	0.00	1	35.43	35.36	-1	1,151	-0.09%
2022/10/04	1	35.49	0	0.00	35.45	1	1,133	0.09%
2022/09/30	0.2	34.42	0	0.00	34.42	0.2	1,110	0.02%
2022/09/27	0.2	35.39	0	0.00	35.35	0.2	1,064	0.02%
2022/09/21	0.2	36.14	0	0.00	36.15	0.2	1,033	0.02%
2022/09/19	1	36.21	0	0.00	36.24	1	1,031	0.10%
2022/09/15	0	36.61	0	0.00	36.43	0	1,037	0.00%
2022/09/08	1	36.39	0	0.00	36.39	1	1,057	0.09%
2022/09/06	0.3	36.31	0	0.00	36.31	0.3	1,036	0.03%
2022/09/01	0.1	36.43	0	0.00	36.40	0.1	1,083	0.01%
2022/08/30	0.1	36.92	0	0.00	37.10	0.1	1,062	0.01%
2022/08/25	1	36.67	0	0.00	36.75	1	1,076	0.09%
2022/08/23	2	36.79	0	0.00	36.78	2	1,071	0.19%
2022/08/22	3	37.03	0	0.00	37.05	3	1,064	0.28%
2022/08/19	2	37.39	0	0.00	37.41	2	1,060	0.19%
2022/08/15	0	38.00	0	0.00	37.93	0	1,065	0.00%
2022/07/19	0	0.00	0.1	36.96	36.94	-0.1	1,034	-0.01%
2022/07/15	0	37.00	0	0.00	37.00	0	1,038	0.00%
2022/06/21	0.2	35.56	0	0.00	35.53	0.2	1,084	0.02%
2022/06/20	0	0.00	13	35.66	35.65	-13	1,084	-1.20%
2022/06/15	0.4	35.30	0	0.00	35.13	0.4	1,076	0.04%
2022/06/14	1	35.55	0	0.00	35.57	1	1,068	0.09%
2022/06/09	0.2	36.86	0	0.00	36.82	0.2	1,021	0.02%
2022/05/24	0	36.50	0	0.00	36.45	0	1,000	0.00%
2022/05/18	1	36.00	0	0.00	36.00	1	1,007	0.10%
2022/05/17	0.2	36.50	0	0.00	36.41	0.2	1,017	0.02%
2022/05/16	0	36.68	0	0.00	36.66	0	1,024	0.00%
2022/05/03	1	36.60	0	0.00	36.59	1	1,055	0.09%
2022/04/20	1	36.93	0	0.00	37.06	1	1,059	0.09%
2022/04/19	0.2	37.88	0	0.00	37.62	0.2	1,035	0.02%
2022/04/15	0	38.24	0	0.00	38.22	0	1,025	0.00%
2022/04/13	0.2	38.19	0	0.00	38.19	0.2	1,036	0.01%
2022/04/12	0.2	38.29	0	0.00	38.23	0.2	1,042	0.01%
2022/04/06	0	39.45	0	0.00	39.18	0	1,036	0.00%
2022/03/31	1	39.79	0	0.00	39.74	1	1,024	0.10%
2022/03/23	0	0.00	0.2	38.89	38.88	-0.2	988	-0.02%
2022/03/22	0	39.24	0	0.00	39.11	0	982	0.00%
2022/03/15	0.1	38.59	0	0.00	38.42	0.1	971	0.01%
2022/03/10	3	39.42	0	0.00	39.31	3	957	0.31%
2022/03/07	0	40.10	0	0.00	40.08	0	951	0.01%
2022/03/03	3	39.85	0	0.00	39.77	3	946	0.32%
2022/02/24	1	39.12	0	0.00	39.41	1	945	0.11%
2022/02/23	2	39.46	0	0.00	39.43	2	936	0.21%
2022/02/21	0.2	39.49	0	0.00	39.51	0.2	932	0.02%
2022/02/17	2	39.38	0	0.00	39.53	2	940	0.21%
2022/02/15	2	40.01	1.3	40.01	39.97	0.7	909	0.08%
2022/02/11	2	40.25	0	0.00	40.26	2	887	0.23%
2022/02/10	1	40.65	0	0.00	40.67	1	872	0.11%
2022/02/09	1	40.35	0	0.00	40.52	1	871	0.11%
2022/02/08	2	40.52	0	0.00	40.46	2	871	0.23%
2022/02/07	4	40.88	0	0.00	40.65	4	856	0.47%
2022/01/26	1	41.42	2	41.42	41.44	-1	852	-0.12%
2022/01/21	1	41.49	0	0.00	41.60	1	849	0.12%
2022/01/18	6	41.53	0	0.00	41.49	6	839	0.71%
2022/01/17	2	41.94	13	41.63	41.66	-11	832	-1.32%
2022/01/13	15	42.35	0	0.00	42.36	15	816	1.84%
2022/01/11	2	42.32	0	0.00	42.33	2	820	0.24%
2022/01/03	0.3	43.64	0	0.00	43.57	0.3	767	0.04%
2021/12/29	20	43.86	0	0.00	43.85	20	758	2.64%
2021/12/16	0.1	43.94	0	0.00	44.01	0.1	755	0.01%
2021/12/15	0	44.34	0	0.00	44.16	0	755	0.00%
2021/12/08	0	0.00	20	44.39	44.43	-20	750	-2.67%
2021/11/24	1	43.30	0	0.00	43.39	1	737	0.14%
2021/11/15	0	44.28	0	0.00	44.28	0	706	0.00%
2021/10/20	1	43.70	0	0.00	43.58	1	695	0.14%
2021/10/06	1	43.88	0	0.00	43.84	1	683	0.15%
2021/09/03	1	44.83	0	0.00	44.81	1	700	0.14%
2021/08/16	0	0.00	1	44.75	44.75	-1	693	-0.14%
2021/08/10	0.1	44.75	0	0.00	44.39	0.1	693	0.02%
2021/07/12	0.1	46.41	0	0.00	44.96	0.1	712	0.02%
2021/05/03	0	0.00	0.2	43.00	43.07	-0.2	681	-0.03%
2021/04/20	2	43.52	0	0.00	43.35	2	663	0.30%
2021/03/30	0.2	43.25	0	0.00	42.87	0.2	642	0.04%
2021/02/26	2	42.98	0	0.00	42.87	2	607	0.33%
2021/02/25	1	43.27	0	0.00	43.27	1	612	0.16%
2021/02/24	1	43.84	0	0.00	43.59	1	611	0.16%
2021/02/23	5	44.00	0	0.00	43.90	5	603	0.83%
2021/02/22	2	44.33	0	0.00	44.06	2	600	0.33%
2021/02/17	2	44.94	0	0.00	44.85	2	611	0.33%
2021/02/04	6	45.07	0	0.00	45.18	6	610	0.98%
2021/02/02	1	45.84	0	0.00	45.80	1	600	0.17%
2021/02/01	6	46.00	0	0.00	45.99	6	596	1.01%
2021/01/26	0	0.00	0.5	46.03	46.08	-0.5	603	-0.07%
2021/01/25	2	46.06	0	0.00	46.03	2	603	0.33%
2021/01/22	4	46.07	0	0.00	46.10	4	596	0.67%
2021/01/20	0.5	47.22	0	0.00	46.29	0.5	595	0.08%
2021/01/19	1	46.26	0	0.00	46.30	1	593	0.17%
2021/01/13	3	46.09	0	0.00	46.15	3	599	0.50%
2021/01/12	2	46.15	0	0.00	46.09	2	592	0.34%
2021/01/07	4	46.23	0	0.00	46.12	4	597	0.67%
2020/09/07	0	0.00	5	48.53	48.53	-5	641	-0.78%
2020/09/01	5	48.51	0	0.00	48.51	5	646	0.77%
2020/08/28	1	47.90	0	0.00	48.06	1	650	0.15%
2020/08/26	0	0.00	5	48.93	48.89	-5	648	-0.77%
2020/08/18	5	49.23	0	0.00	49.17	5	662	0.76%
2020/07/13	0	0.00	1	49.96	49.89	-1	657	-0.15%
2020/07/08	0	0.00	2	49.42	49.44	-2	651	-0.31%
2020/07/01	2	48.40	0	0.00	48.38	2	632	0.32%
2020/06/18	1	47.90	0	0.00	48.19	1	607	0.16%