中信高評級公司債 (00772B)-永豐金-員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
▲0.05
漲幅
+0.14%
成交量
2,431張
產業
上櫃
161人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-員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

永豐金-員林券商分點個股進出
永豐金-員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
2024/11/19	0	0.00	170.1	35.62	35.61	-170.1	5,977	-2.85%	大賣/鉅額交易
2024/11/14	10	35.58	0	0.00	35.68	10	6,114	0.16%
2024/11/11	0	0.00	327.6	36.00	36.11	-327.6	6,012	-5.45%	大賣/鉅額交易
2024/11/08	0	0.00	120	35.79	35.81	-120	5,959	-2.01%	大賣/鉅額交易
2024/11/06	1.3	35.26	20	35.48	35.43	-18.7	6,073	-0.31%
2024/11/05	22	35.40	0	0.00	35.48	22	5,946	0.37%
2024/11/01	3	35.55	5	35.56	35.55	-2	6,198	-0.03%
2024/10/30	0	35.62	0	0.00	35.61	0	6,246	0.00%
2024/10/29	1	35.52	1	35.56	35.53	0	6,301	0.00%
2024/10/28	1.1	35.50	0	0.00	35.48	1.1	6,338	0.02%
2024/10/25	0	0.00	10	35.82	35.88	-10	6,325	-0.16%
2024/10/23	31.1	35.61	3	35.62	35.58	28.1	6,515	0.43%
2024/10/22	13	35.67	10	35.67	35.58	3	6,446	0.05%
2024/10/21	10	36.21	0	0.00	36.21	10	6,293	0.16%
2024/10/18	10	36.50	0	0.00	36.49	10	6,286	0.16%
2024/10/16	0	0.00	4	36.99	36.99	-4	6,355	-0.06%
2024/10/15	0	0.00	10	36.71	36.76	-10	6,371	-0.16%
2024/10/14	10	36.61	0	0.00	36.58	10	6,403	0.16%
2024/10/11	0	36.82	0	0.00	36.76	0	6,479	0.00%
2024/10/09	2	36.88	0	0.00	36.86	2	6,520	0.03%
2024/10/08	1	36.92	0	0.00	36.97	1	6,515	0.02%
2024/10/07	0	37.17	0	0.00	37.13	0	6,548	0.00%
2024/09/27	1	37.00	0	0.00	37.03	1	6,339	0.02%
2024/09/26	2	37.20	0	0.00	37.18	2	6,369	0.03%
2024/09/25	5	37.50	0	0.00	37.42	5	6,491	0.08%
2024/09/23	2.1	37.48	0	0.00	37.51	2.1	6,590	0.03%
2024/09/20	0	0.00	5	37.54	37.56	-5	6,540	-0.08%
2024/09/16	1.2	37.61	0	0.00	37.62	1.2	6,522	0.02%
2024/09/12	0	37.71	0	0.00	37.73	0	6,615	0.00%
2024/09/11	0	0.00	2	37.77	37.81	-2	6,656	-0.03%
2024/09/10	0	0.00	0.3	37.60	37.60	-0.3	6,681	0.00%
2024/09/09	0	0.00	1	37.28	37.28	-1	6,775	-0.01%
2024/09/06	4	37.26	1	37.25	37.29	3	6,827	0.04%
2024/09/05	0	0.00	10	37.05	37.12	-10	6,821	-0.15%
2024/09/04	0	0.00	1	36.86	36.83	-1	6,848	-0.01%
2024/09/02	1	36.57	0	0.00	36.61	1	6,926	0.01%
2024/08/30	0.4	36.77	0	0.00	36.76	0.4	7,020	0.01%
2024/08/29	0	0.00	75	36.84	36.78	-75	7,140	-1.05%
2024/08/27	1	36.90	0	0.00	36.91	1	7,308	0.01%
2024/08/26	0	0.00	3	36.95	36.97	-3	7,394	-0.04%
2024/08/23	5	36.89	0	0.00	36.89	5	7,579	0.07%
2024/08/21	0	0.00	1	36.90	36.90	-1	7,706	-0.01%
2024/08/19	1	36.76	0	0.00	36.77	1	7,830	0.01%
2024/08/16	7	36.94	2	36.96	36.94	5	7,784	0.06%
2024/08/15	0	0.00	0	37.02	37.08	0	7,806	0.00%
2024/08/14	5	36.77	0	0.00	36.78	5	7,827	0.06%
2024/08/13	0	0.00	5	36.59	36.58	-5	7,865	-0.06%
2024/08/12	0	0.00	0.1	36.57	36.56	-0.1	7,969	0.00%
2024/08/09	2.6	36.31	5	36.40	36.33	-2.4	8,079	-0.03%
2024/08/08	12.5	36.56	1.1	36.55	36.53	11.4	7,996	0.14%
2024/08/07	10	36.82	12.5	36.84	36.85	-2.5	7,975	-0.03%
2024/08/06	2.5	36.93	0	0.00	37.01	2.5	8,014	0.03%
2024/08/05	0	0.00	9.1	37.43	37.26	-9.1	7,919	-0.11%
2024/08/02	2.5	37.04	10	37.02	36.99	-7.5	7,786	-0.10%
2024/08/01	2	36.86	0	0.00	36.77	2	7,856	0.03%
2024/07/31	3	36.54	0	0.00	36.54	3	7,876	0.04%
2024/07/30	11	36.48	0	0.00	36.45	11	7,909	0.14%
2024/07/29	2.5	36.44	3	36.43	36.43	-0.5	7,982	-0.01%
2024/07/26	7	36.12	0	0.00	36.11	7	7,970	0.09%
2024/07/23	4	36.37	1	36.40	36.40	3	7,920	0.04%
2024/07/22	6	36.45	1	36.47	36.53	5	8,048	0.06%
2024/07/19	4	36.49	21.1	36.45	36.47	-17.1	8,059	-0.21%
2024/07/18	5	36.47	0	36.46	36.49	5	8,033	0.06%
2024/07/17	0	0.00	0.1	36.54	36.50	-0.1	7,990	0.00%
2024/07/16	0	0.00	0.1	36.30	36.30	-0.1	7,981	0.00%
2024/07/15	0	0.00	0.1	36.34	36.37	-0.1	8,209	0.00%
2024/07/12	0	0.00	24.1	36.26	36.34	-24.1	8,197	-0.29%
2024/07/11	0	0.00	0.1	36.12	36.09	-0.1	8,245	0.00%
2024/07/10	0	0.00	0.1	36.06	36.06	-0.1	8,391	0.00%
2024/07/09	0	0.00	23.1	36.09	36.10	-23.1	8,479	-0.27%
2024/07/08	0	0.00	0.1	35.85	35.83	-0.1	8,492	0.00%
2024/07/05	0	0.00	0.7	35.66	35.70	-0.7	8,593	-0.01%
2024/07/04	1	35.72	0	0.00	35.72	1	8,604	0.01%
2024/07/02	0	0.00	3	35.36	35.41	-3	8,767	-0.03%
2024/07/01	10	35.36	4	35.37	35.47	6	8,768	0.07%
2024/06/27	10.3	35.80	0	0.00	35.80	10.3	8,691	0.12%
2024/06/26	13	36.05	1	36.00	36.06	12	8,729	0.14%
2024/06/25	21	36.12	1	36.11	36.13	20	8,872	0.23%
2024/06/24	0	0.00	32	35.93	35.93	-32	8,804	-0.36%
2024/06/20	10	36.00	0	0.00	35.97	10	8,897	0.11%
2024/06/19	0	0.00	0.1	36.25	36.27	-0.1	9,022	0.00%
2024/06/18	0	0.00	1	36.09	36.08	-1	9,022	-0.01%
2024/06/17	5	36.16	0	0.00	36.14	5	8,967	0.06%
2024/06/14	0	0.00	17	36.18	36.13	-17	8,928	-0.19%
2024/06/13	0	35.87	17	35.88	35.88	-17	8,907	-0.19%
2024/06/12	0.2	35.63	1	35.63	35.65	-0.8	8,904	-0.01%
2024/06/11	18.3	35.46	0	0.00	35.45	18.3	8,922	0.20%
2024/06/06	0	0.00	6	35.92	35.86	-6	8,930	-0.07%
2024/06/05	1.1	35.85	209	35.86	35.80	-208	8,927	-2.33%	大賣/鉅額交易
2024/06/04	0	0.00	8	35.57	35.60	-8	8,899	-0.09%
2024/06/03	0	0.00	6.5	35.33	35.31	-6.5	8,872	-0.07%
2024/05/31	0.1	35.13	10	35.11	35.14	-9.9	8,821	-0.11%
2024/05/30	1.1	34.73	5	34.75	34.80	-4	8,840	-0.04%
2024/05/29	17.6	34.88	5	34.84	34.88	12.6	8,854	0.14%
2024/05/28	0.1	35.14	0	0.00	35.14	0.1	8,738	0.00%
2024/05/27	1.3	35.19	0	0.00	35.20	1.3	8,760	0.01%
2024/05/24	11	35.24	0	0.00	35.21	11	8,784	0.13%
2024/05/23	0	0.00	91	35.40	35.36	-91	8,808	-1.03%
2024/05/21	0.4	35.39	0	0.00	35.37	0.4	8,832	0.00%
2024/05/17	5	35.55	0	0.00	35.51	5	8,921	0.06%
2024/05/16	0	0.00	14	35.69	35.71	-14	9,061	-0.15%
2024/05/15	0	0.00	22	35.34	35.36	-22	9,208	-0.24%
2024/05/14	10	35.33	5	35.33	35.32	5	9,427	0.05%
2024/05/13	10	35.34	0	0.00	35.36	10	9,545	0.10%
2024/05/10	11	35.50	20	35.55	35.48	-9	9,593	-0.09%
2024/05/09	0	35.34	0	0.00	35.34	0	9,603	0.00%
2024/05/08	0	0.00	16	35.52	35.51	-16	9,612	-0.17%
2024/05/07	0	0.00	10	35.48	35.51	-10	9,583	-0.10%
2024/05/06	5	35.20	1	35.19	35.20	4	9,479	0.04%
2024/05/03	0.1	34.94	0	0.00	34.94	0.1	9,406	0.00%
2024/05/02	0	0.00	1	34.94	34.96	-1	9,414	-0.01%
2024/04/30	0.1	35.00	0	0.00	35.04	0.1	9,387	0.00%
2024/04/29	2	34.90	0	0.00	34.87	2	9,352	0.02%
2024/04/26	2	34.60	12	34.60	34.63	-10	9,333	-0.11%
2024/04/25	7	34.84	2	34.81	34.76	5	9,334	0.05%
2024/04/24	1	34.89	0	0.00	34.93	1	9,322	0.01%
2024/04/23	0	0.00	2	35.01	35.01	-2	9,388	-0.02%
2024/04/22	0.1	34.76	0	0.00	34.79	0.1	9,552	0.00%
2024/04/19	4	35.14	92	34.98	34.97	-88	9,614	-0.91%
2024/04/18	5	34.80	0	0.00	34.76	5	9,434	0.05%
2024/04/17	13	34.70	0	0.00	34.72	13	9,437	0.14%
2024/04/16	6	34.97	0	0.00	34.99	6	9,371	0.06%
2024/04/15	1	35.23	10	35.18	35.16	-9	9,316	-0.10%
2024/04/12	5.1	35.15	16	35.15	35.17	-11	9,311	-0.12%
2024/04/11	12.1	35.26	18	35.26	35.27	-5.9	9,370	-0.06%
2024/04/10	10	35.67	5	35.70	35.67	5	9,286	0.05%
2024/04/09	2	35.55	75	35.53	35.55	-73	9,333	-0.78%
2024/04/08	5	35.40	0	0.00	35.40	5	9,420	0.05%
2024/04/03	6.4	35.61	0	0.00	35.61	6.4	9,275	0.07%
2024/04/02	2.1	35.81	0	0.00	35.79	2.1	9,298	0.02%
2024/04/01	0.1	36.09	6	36.11	36.10	-5.9	9,348	-0.06%
2024/03/29	0	0.00	1	36.12	36.09	-1	9,393	-0.01%
2024/03/28	1	36.01	4	36.01	36.00	-3	9,400	-0.03%
2024/03/27	0.1	35.83	3	35.80	35.83	-3	9,373	-0.03%
2024/03/26	1	35.84	8	35.72	35.83	-7	9,416	-0.07%
2024/03/25	12	35.96	31	35.91	35.89	-19	9,415	-0.20%
2024/03/22	4	35.75	19	35.83	35.89	-15	9,485	-0.16%
2024/03/21	0.1	35.49	5.3	35.53	35.48	-5.2	9,491	-0.06%
2024/03/20	0	0.00	4	35.50	35.53	-4	9,610	-0.04%
2024/03/19	0	0.00	2	35.42	35.41	-2	9,774	-0.02%
2024/03/18	6.9	35.34	10	35.32	35.31	-3.1	9,749	-0.03%
2024/03/15	0	35.44	0	0.00	35.51	0	9,705	0.00%
2024/03/14	2	35.70	0.1	35.71	35.65	1.9	9,676	0.02%
2024/03/13	5.6	35.71	0	0.00	35.72	5.6	9,791	0.06%
2024/03/12	0.1	35.83	0	0.00	35.85	0.1	10,050	0.00%
2024/03/11	0	0.00	23	35.86	35.87	-23	10,158	-0.23%
2024/03/08	1	35.74	2	35.79	35.78	-1	10,179	-0.01%
2024/03/07	2	35.70	10.2	35.75	35.73	-8.2	10,283	-0.08%
2024/03/06	0	0.00	5	35.56	35.56	-5	10,227	-0.05%
2024/03/05	0.2	35.33	13	35.30	35.35	-12.8	10,246	-0.13%
2024/03/04	2	35.28	43	35.33	35.31	-41	10,255	-0.40%
2024/03/01	1	35.19	1	35.23	35.19	0	10,272	0.00%
2024/02/29	3.1	35.20	0.3	35.28	35.21	2.8	10,254	0.03%
2024/02/27	0.2	35.29	0	0.00	35.28	0.2	10,184	0.00%
2024/02/26	0	0.00	5.2	35.56	35.60	-5.2	10,243	-0.05%
2024/02/23	7.1	35.27	0	0.00	35.26	7.1	10,236	0.07%
2024/02/22	4.1	35.18	0	0.00	35.15	4.1	10,395	0.04%
2024/02/19	3.1	35.06	0	0.00	35.08	3.1	10,357	0.03%
2024/02/16	7	35.13	0	0.00	35.15	7	10,312	0.07%
2024/02/15	15.4	35.29	3	35.31	35.34	12.4	10,114	0.12%
2024/02/05	10.5	35.95	1.3	35.92	35.95	9.2	9,924	0.09%
2024/02/02	1.1	36.23	51.1	36.21	36.24	-50	9,872	-0.51%
2024/02/01	0	36.30	4	36.22	36.27	-4	9,889	-0.04%
2024/01/31	0	0.00	1	36.04	36.09	-1	9,829	-0.01%
2024/01/30	25.1	35.87	10	35.85	35.85	15.1	9,895	0.15%
2024/01/29	14	35.65	0	0.00	35.65	14	10,096	0.14%
2024/01/26	5	35.74	0	35.74	35.74	5	10,211	0.05%
2024/01/25	6	35.42	0	0.00	35.53	6	10,424	0.06%
2024/01/24	2	35.60	0	0.00	35.65	2	10,377	0.02%
2024/01/23	1	35.79	0	35.81	35.86	1	10,414	0.01%
2024/01/22	0.1	35.78	10	35.74	35.84	-10	10,405	-0.10%
2024/01/19	4.3	35.67	0	35.68	35.66	4.3	10,380	0.04%
2024/01/18	50	36.04	3	36.04	36.06	47	10,295	0.46%
2024/01/17	2.1	36.07	68	36.07	36.07	-65.9	10,258	-0.64%
2024/01/16	0	36.37	15	36.35	36.50	-15	10,202	-0.15%
2024/01/15	1.1	36.25	22	36.35	36.48	-20.9	10,127	-0.21%
2024/01/12	3.2	36.14	0	0.00	36.17	3.2	10,242	0.03%
2024/01/11	6.1	36.01	6.2	35.96	36.00	0	10,391	0.00%
2024/01/10	30	35.90	0.7	35.89	35.88	29.3	10,515	0.28%
2024/01/09	15	35.59	0	0.00	35.70	15	10,601	0.14%
2024/01/08	3.4	35.25	2	35.29	35.23	1.4	10,439	0.01%
2024/01/05	7.5	35.59	0	35.64	35.54	7.5	10,426	0.07%
2024/01/04	0.1	35.92	0	35.97	35.85	0	10,397	0.00%
2024/01/03	8.2	35.92	10	35.88	35.94	-1.8	10,469	-0.02%
2024/01/02	8	36.01	0	36.04	36.06	8	10,467	0.08%
2023/12/29	1	36.24	3	36.30	36.31	-2	10,461	-0.02%
2023/12/28	0.6	36.34	0	0.00	36.33	0.6	10,801	0.01%
2023/12/27	4.1	36.27	0	36.29	36.25	4	10,971	0.04%
2023/12/26	1.1	36.38	19	36.31	36.30	-17.9	11,101	-0.16%
2023/12/25	5.6	36.39	17	36.37	36.29	-11.4	11,230	-0.10%
2023/12/22	8.5	36.44	50	36.46	36.45	-41.6	11,234	-0.37%
2023/12/21	0.5	36.80	1	36.81	36.81	-0.5	11,393	0.00%
2023/12/20	2.3	36.79	6.5	36.79	36.79	-4.2	11,364	-0.04%
2023/12/19	31.3	36.70	28	36.76	36.75	3.3	11,717	0.03%
2023/12/18	32	36.94	6	36.95	36.94	26	11,595	0.22%
2023/12/15	72	36.85	7	36.91	36.90	65	11,493	0.57%
2023/12/14	33.8	36.48	5.4	36.48	36.50	28.4	11,350	0.25%
2023/12/12	10	35.68	1.3	35.66	35.69	8.7	11,444	0.08%
2023/12/11	14.1	35.65	0	35.56	35.65	14.1	11,409	0.12%
2023/12/08	35	35.61	1	35.66	35.66	34	11,421	0.30%
2023/12/07	87.5	35.93	79.7	35.97	35.79	7.8	11,278	0.07%
2023/12/06	82.2	35.59	5.9	35.60	35.56	76.3	11,058	0.69%
2023/12/05	48	35.21	35.8	35.18	35.21	12.2	11,008	0.11%
2023/12/04	5	35.00	30	35.04	35.04	-25	10,930	-0.23%
2023/12/01	16	34.63	6	34.67	34.69	10	10,888	0.09%
2023/11/30	11	34.65	20.2	34.72	34.63	-9.2	10,899	-0.08%
2023/11/29	52.2	34.37	36	34.37	34.38	16.2	10,921	0.15%
2023/11/28	2	34.29	13	34.30	34.31	-11	10,879	-0.10%
2023/11/27	31.1	34.03	2	34.05	34.03	29.1	10,787	0.27%
2023/11/24	10	34.19	7	34.18	34.18	3	10,935	0.03%
2023/11/23	0	0.00	1.4	34.36	34.36	-1.4	10,938	-0.01%
2023/11/22	1.7	33.95	34	33.94	33.97	-32.3	10,816	-0.30%
2023/11/21	1.3	33.98	2	33.99	34.03	-0.7	10,762	-0.01%
2023/11/20	47.2	33.92	2	33.98	33.87	45.3	10,667	0.42%
2023/11/17	0	0.00	85	33.97	33.96	-85	10,630	-0.80%
2023/11/16	1.9	33.90	0	0.00	33.89	1.9	10,683	0.02%
2023/11/15	32	34.34	39.4	34.37	34.33	-7.4	10,740	-0.07%
2023/11/14	16	33.79	0	0.00	33.83	16	10,757	0.15%
2023/11/13	12.5	33.65	0	0.00	33.63	12.5	11,166	0.11%
2023/11/10	5.5	33.61	0	0.00	33.66	5.5	11,437	0.05%
2023/11/09	0	0.00	19	34.06	34.08	-19	11,562	-0.16%
2023/11/08	0	0.00	12.2	33.62	33.62	-12.2	11,579	-0.11%
2023/11/07	15.2	33.23	5	33.27	33.26	10.2	11,844	0.09%
2023/11/03	3.3	33.36	21	33.35	33.35	-17.7	11,651	-0.15%
2023/11/02	0	0.00	11.5	32.84	32.88	-11.5	11,576	-0.10%
2023/11/01	14.3	32.14	0	0.00	32.19	14.3	11,450	0.12%
2023/10/31	3	32.17	0	0.00	32.27	3	12,106	0.02%
2023/10/30	3.2	32.31	0	0.00	32.28	3.2	12,285	0.03%
2023/10/27	25	32.46	10.6	32.44	32.44	14.4	12,428	0.12%
2023/10/26	18.1	32.06	5	32.07	32.07	13.1	12,480	0.10%
2023/10/25	4	32.59	23	32.59	32.55	-19	12,806	-0.15%
2023/10/24	20.5	32.25	5	32.16	32.30	15.5	12,868	0.12%
2023/10/23	42.2	31.69	0	0.00	31.71	42.2	12,930	0.33%
2023/10/20	43.3	31.96	3	31.98	31.97	40.3	12,978	0.31%
2023/10/19	74.6	32.28	0	0.00	32.20	74.6	12,914	0.58%
2023/10/18	15.6	32.83	0	0.00	32.79	15.6	12,774	0.12%
2023/10/17	12.2	33.04	0	0.00	32.98	12.2	12,745	0.10%
2023/10/16	1	33.33	2	33.39	33.39	-1	12,651	-0.01%
2023/10/13	14.7	33.19	0	0.00	33.26	14.7	12,740	0.12%
2023/10/12	0	0.00	8.1	33.67	33.67	-8.1	12,746	-0.06%
2023/10/11	0	0.00	5	33.20	33.21	-5	12,734	-0.04%
2023/10/06	3.6	32.83	0	0.00	32.81	3.6	12,725	0.03%
2023/10/05	2	33.01	10	33.04	33.04	-8	12,804	-0.06%
2023/10/04	46.2	32.66	10	32.64	32.62	36.2	12,698	0.29%
2023/10/03	19.7	33.32	0	0.00	33.33	19.7	12,407	0.16%
2023/10/02	44.7	33.61	0.1	33.63	33.62	44.6	12,371	0.36%
2023/09/28	43.6	33.81	3	33.84	33.86	40.6	12,290	0.33%
2023/09/27	4	34.10	0	0.00	34.07	4	12,086	0.03%
2023/09/26	34.2	34.07	0	0.00	34.12	34.2	12,065	0.28%
2023/09/25	24	34.46	3	34.47	34.45	21	11,858	0.18%
2023/09/22	62	34.30	0	0.00	34.25	62	11,995	0.52%
2023/09/21	0	0.00	1.2	34.72	34.71	-1.2	11,702	-0.01%
2023/09/20	7	34.70	5	34.72	34.73	2	11,719	0.02%
2023/09/19	1	34.82	2	34.78	34.84	-1	11,702	-0.01%
2023/09/18	38.2	34.62	0	0.00	34.60	38.2	11,710	0.33%
2023/09/15	28	34.91	1	34.91	34.94	27	11,671	0.23%
2023/09/14	0	35.01	50	35.05	35.01	-50	11,648	-0.43%
2023/09/13	1	34.96	1	34.95	34.94	0	11,687	0.00%
2023/09/12	1	34.96	7	34.93	34.96	-6	11,754	-0.05%
2023/09/11	5.4	34.97	7	35.02	34.97	-1.6	11,879	-0.01%
2023/09/08	0	0.00	25	35.07	35.16	-25	11,898	-0.21%
2023/09/07	3.6	34.81	0	0.00	34.80	3.6	11,855	0.03%
2023/09/06	95.1	34.76	0	0.00	34.82	95.1	11,859	0.80%
2023/09/05	0	0.00	8	35.02	35.02	-8	11,726	-0.07%
2023/09/04	15.3	35.05	0	0.00	35.05	15.3	11,967	0.13%
2023/09/01	1	35.40	0	0.00	35.40	1	11,874	0.01%
2023/08/31	0.1	35.43	10	35.44	35.42	-9.9	11,817	-0.08%
2023/08/30	0.1	35.32	70	35.27	35.34	-69.9	11,891	-0.59%
2023/08/29	1	35.06	60	35.07	35.09	-59	11,773	-0.50%
2023/08/28	6.3	34.95	14	34.90	34.95	-7.7	11,821	-0.06%
2023/08/25	3	34.85	0.3	34.84	34.78	2.8	11,914	0.02%
2023/08/24	20	34.91	33.3	34.91	34.83	-13.3	11,965	-0.11%
2023/08/23	1	34.42	5	34.45	34.43	-4	11,969	-0.03%
2023/08/22	19.5	34.07	45	34.06	34.10	-25.5	12,063	-0.21%
2023/08/21	9.2	34.26	0	0.00	34.25	9.2	12,053	0.08%
2023/08/18	15	34.36	7	34.35	34.35	8	12,009	0.07%
2023/08/17	97	34.41	0	0.00	34.41	97	12,035	0.81%
2023/08/16	94.2	34.80	43	34.80	34.74	51.2	11,757	0.44%
2023/08/15	36.3	35.03	0	0.00	35.04	36.3	11,648	0.31%
2023/08/14	2	35.08	0	0.00	35.08	2	11,575	0.02%
2023/08/11	43.1	35.15	0	0.00	35.11	43.1	11,687	0.37%
2023/08/10	7.5	35.35	0	0.00	35.35	7.5	11,763	0.06%
2023/08/09	6	35.43	24.3	35.42	35.45	-18.3	11,829	-0.16%
2023/08/08	3	35.22	6	35.30	35.30	-3	11,796	-0.03%
2023/08/07	6	35.25	18	35.24	35.27	-12	11,765	-0.10%
2023/08/04	138.7	34.90	0	0.00	35.02	138.7	11,808	1.17%	大買/鉅額交易
2023/08/02	44.3	35.66	10	35.63	35.66	34.3	11,506	0.30%
2023/08/01	3.1	36.00	11	36.01	36.02	-7.9	11,376	-0.07%
2023/07/31	8	35.76	0	0.00	35.75	8	11,532	0.07%
2023/07/28	127.4	35.60	0	0.00	35.65	127.4	11,588	1.10%	大買/鉅額交易
2023/07/27	114	35.89	0	35.92	35.92	114	11,340	1.00%	大買/鉅額交易
2023/07/26	2	35.91	0	0.00	35.89	2	11,757	0.02%
2023/07/25	9	36.02	15	36.05	36.00	-6	11,882	-0.05%
2023/07/24	8	36.01	5	36.03	36.02	3	11,911	0.03%
2023/07/21	4	35.76	50	35.75	35.81	-46	11,878	-0.39%
2023/07/20	6	35.91	5	35.91	35.92	1	12,023	0.01%
2023/07/19	13	35.76	5	35.69	35.74	8	12,009	0.07%
2023/07/18	4	35.49	0	35.50	35.49	4	12,042	0.03%
2023/07/17	5	35.67	0	0.00	35.67	5	12,184	0.04%
2023/07/14	6	35.62	20	35.70	35.61	-14	12,311	-0.11%
2023/07/13	0.3	35.63	9.3	35.70	35.55	-9	12,560	-0.07%
2023/07/12	3	35.43	0	0.00	35.40	3	12,663	0.02%
2023/07/11	2	35.32	9.2	35.32	35.32	-7.2	12,781	-0.06%
2023/07/10	11.4	35.05	0	0.00	35.08	11.4	12,970	0.09%
2023/07/07	35.1	35.20	1	35.18	35.20	34.1	12,944	0.26%
2023/07/06	28.1	35.55	0.6	35.56	35.54	27.5	12,839	0.21%
2023/07/05	6	35.89	5	35.86	35.85	1	12,849	0.01%
2023/07/04	5	35.87	2	35.83	35.86	3	12,967	0.02%
2023/07/03	30	35.80	0	0.00	35.81	30	13,130	0.23%
2023/06/30	6.2	35.50	1	35.49	35.52	5.2	13,094	0.04%
2023/06/29	5.8	35.78	0	0.00	35.71	5.8	13,133	0.04%
2023/06/27	7	35.69	3	35.60	35.57	4	13,381	0.03%
2023/06/26	1.3	35.67	5	35.68	35.68	-3.7	13,425	-0.03%
2023/06/21	12	35.60	24	35.61	35.63	-12	13,487	-0.09%
2023/06/20	11	35.20	0	0.00	35.26	11	13,425	0.08%
2023/06/19	5	35.26	16	35.24	35.29	-11	13,509	-0.08%
2023/06/16	4	35.06	10.2	35.12	35.14	-6.2	13,476	-0.05%
2023/06/15	2	34.93	6	35.00	34.91	-4	13,472	-0.03%
2023/06/14	19.9	34.89	5	34.85	34.87	14.9	13,389	0.11%
2023/06/13	2.1	35.01	10	35.03	35.01	-7.9	13,437	-0.06%
2023/06/12	0	0.00	7	34.94	34.92	-7	13,521	-0.05%
2023/06/09	2	34.84	0	0.00	34.90	2	13,576	0.01%
2023/06/08	38.3	34.71	0	0.00	34.71	38.3	13,702	0.28%
2023/06/07	4	35.12	5	35.15	35.16	-1	13,524	-0.01%
2023/06/06	4.1	34.91	0.2	34.94	34.93	3.9	13,537	0.03%
2023/06/05	33.8	34.91	0	0.00	34.90	33.8	13,596	0.25%
2023/06/02	1	35.10	6.5	35.09	35.08	-5.5	13,548	-0.04%
2023/06/01	15.3	34.97	11.5	35.01	34.93	3.8	13,605	0.03%
2023/05/31	1	34.89	15	34.77	34.93	-14	13,679	-0.10%
2023/05/30	0.2	34.69	2	34.69	34.69	-1.8	13,806	-0.01%
2023/05/29	12	34.56	0	0.00	34.55	12	13,884	0.09%
2023/05/26	24.5	34.45	4	34.48	34.48	20.5	13,840	0.15%
2023/05/25	23.6	34.57	10	34.57	34.57	13.6	13,847	0.10%
2023/05/24	34	34.71	18.1	34.75	34.73	15.9	13,903	0.11%
2023/05/23	45.1	34.49	0	0.00	34.54	45.1	13,904	0.32%
2023/05/22	65.3	34.64	10	34.62	34.66	55.3	13,830	0.40%
2023/05/19	46.3	34.77	0	0.00	34.80	46.3	13,973	0.33%
2023/05/18	14.1	34.94	0	0.00	34.98	14.1	13,919	0.10%
2023/05/17	28.5	34.96	0	0.00	35.00	28.5	13,885	0.20%
2023/05/16	55.4	35.23	0	0.00	35.22	55.4	13,706	0.40%
2023/05/15	26.1	35.54	0	0.00	35.50	26.1	13,568	0.19%
2023/05/12	0.1	35.69	0.5	35.70	35.72	-0.4	13,620	0.00%
2023/05/11	0	0.00	22	35.41	35.40	-22	13,669	-0.16%
2023/05/10	9.2	35.20	0	0.00	35.21	9.2	13,774	0.07%
2023/05/09	43.6	35.25	0	0.00	35.22	43.6	13,789	0.32%
2023/05/08	19.5	35.57	0	0.00	35.58	19.5	13,561	0.14%
2023/05/05	67.7	35.64	0	0.00	35.61	67.7	13,467	0.50%
2023/05/04	5	35.85	0.1	35.85	35.89	4.9	13,277	0.04%
2023/05/03	1.1	35.80	14	35.82	35.84	-12.9	13,177	-0.10%
2023/05/02	96	35.75	0	0.00	35.73	96	13,158	0.73%
2023/04/28	58.4	35.82	0	0.00	35.91	58.4	12,750	0.46%
2023/04/27	39.3	35.99	30	36.03	35.97	9.3	12,630	0.07%
2023/04/26	0.2	36.24	17.2	36.22	36.24	-17	12,547	-0.14%
2023/04/25	3	35.98	21	36.00	36.01	-18	12,470	-0.14%
2023/04/24	20	35.62	4	35.62	35.62	16	12,271	0.13%
2023/04/21	5	35.68	0	0.00	35.70	5	12,182	0.04%
2023/04/20	55.5	35.70	0	0.00	35.72	55.5	12,085	0.46%
2023/04/19	21	35.67	0	0.00	35.70	21	11,877	0.18%
2023/04/18	120.6	35.61	0	0.00	35.59	120.6	11,652	1.03%	大買/鉅額交易
2023/04/17	88.8	35.88	0	0.00	35.88	88.8	11,351	0.78%
2023/04/14	60.4	35.95	0	0.00	35.94	60.4	11,144	0.54%
2023/04/13	30.6	36.07	0	0.00	36.07	30.6	10,905	0.28%
2023/04/12	2.6	36.16	0	0.00	36.18	2.6	10,696	0.02%
2023/04/11	9.1	36.10	0	0.00	36.14	9.1	10,650	0.09%
2023/04/10	31.5	36.18	0	0.00	36.20	31.5	10,622	0.30%
2023/04/07	9.2	36.39	0	0.00	36.34	9.2	10,461	0.09%
2023/04/06	19	36.33	36.2	36.16	36.35	-17.2	10,313	-0.17%
2023/03/31	0.2	35.30	20	35.28	35.32	-19.8	10,082	-0.20%
2023/03/30	1	35.10	10	35.13	35.12	-9	10,019	-0.09%
2023/03/29	29.4	34.90	3	34.97	34.97	26.4	9,895	0.27%
2023/03/28	38.8	35.06	0	0.00	35.07	38.8	9,822	0.40%
2023/03/27	1.1	35.51	5	35.58	35.50	-3.9	9,588	-0.04%
2023/03/24	30.5	35.31	0	0.00	35.35	30.5	9,482	0.32%
2023/03/23	2.3	35.38	3	35.42	35.38	-0.7	9,385	-0.01%
2023/03/22	21.1	35.22	0	0.00	35.22	21.1	9,285	0.23%
2023/03/21	22.1	35.29	18	35.30	35.32	4.1	9,110	0.04%
2023/03/20	2.3	35.16	0	0.00	35.27	2.3	9,085	0.03%
2023/03/17	5.5	35.11	0	0.00	35.16	5.5	8,944	0.06%
2023/03/16	8.6	35.16	13	35.10	35.18	-4.5	8,882	-0.05%
2023/03/15	34.1	34.87	1.7	34.90	34.87	32.4	8,712	0.37%
2023/03/14	8.5	34.98	0	0.00	35.01	8.5	8,560	0.10%
2023/03/13	2	35.02	7.2	35.14	34.97	-5.2	8,468	-0.06%
2023/03/10	0	0.00	57	34.98	35.02	-57	8,326	-0.68%
2023/03/09	2.1	34.60	1	34.61	34.58	1.1	8,238	0.01%
2023/03/08	7	34.61	20	34.64	34.64	-13	8,201	-0.16%
2023/03/07	9	34.61	3	34.62	34.65	6	8,173	0.07%
2023/03/06	10	34.65	17	34.65	34.68	-7	8,102	-0.09%
2023/03/03	1.1	33.99	0	0.00	34.04	1.1	7,940	0.01%
2023/03/02	20	34.01	0	0.00	34.04	20	7,770	0.26%
2023/03/01	15.7	34.33	0	0.00	34.30	15.7	7,536	0.21%
2023/02/24	0	0.00	1	34.50	34.50	-1	7,374	-0.01%
2023/02/23	17.6	34.15	0	0.00	34.15	17.6	7,267	0.24%
2023/02/22	13.6	34.20	0	0.00	34.20	13.6	7,096	0.19%
2023/02/21	5	34.48	0	0.00	34.50	5	6,922	0.07%
2023/02/20	7.3	34.52	0	0.00	34.53	7.3	6,813	0.11%
2023/02/17	52.8	34.42	24	34.45	34.41	28.8	6,703	0.43%
2023/02/16	60.9	34.84	4	34.84	34.85	56.9	6,391	0.89%
2023/02/15	5.2	35.14	5	35.23	35.25	0.2	6,166	0.00%
2023/02/14	6.2	35.08	0	0.00	35.12	6.2	6,088	0.10%
2023/02/13	35.8	34.92	0	0.00	34.95	35.8	6,043	0.59%
2023/02/10	88.7	35.24	0	0.00	35.24	88.7	5,803	1.53%
2023/02/09	2.7	35.55	0	0.00	35.53	2.7	5,612	0.05%
2023/02/08	27.5	35.55	0	0.00	35.59	27.5	5,487	0.50%
2023/02/07	70.8	35.76	0	0.00	35.78	70.8	5,331	1.33%
2023/02/06	28.1	35.92	0	0.00	35.90	28.1	5,144	0.55%
2023/02/03	8.1	36.24	0	0.00	36.26	8.1	4,967	0.16%
2023/01/31	65.6	35.80	0	0.00	35.81	65.6	4,698	1.40%
2023/01/30	3.5	36.21	0	0.00	36.20	3.5	4,548	0.08%
2023/01/17	5.4	36.12	0.1	36.28	36.12	5.3	4,420	0.12%
2023/01/16	0	0.00	0.4	36.56	36.49	-0.4	4,292	-0.01%
2023/01/13	1	36.56	0	0.00	36.56	1	4,152	0.02%
2023/01/12	0	0.00	36	36.12	36.22	-36	4,093	-0.88%
2023/01/11	16	35.71	0	0.00	35.77	16	4,045	0.40%
2023/01/10	11.2	35.94	0	0.00	35.92	11.2	3,968	0.28%
2023/01/09	1	35.74	7.1	35.77	35.75	-6.1	3,917	-0.15%
2023/01/06	12	35.28	0	0.00	35.30	12	3,872	0.31%
2023/01/05	0.1	35.22	0	0.00	35.18	0.1	3,833	0.00%
2023/01/04	0	0.00	1	35.13	35.15	-1	3,753	-0.03%
2023/01/03	3.2	34.81	0	0.00	34.81	3.2	3,708	0.09%
2022/12/30	10	34.89	0	0.00	34.87	10	3,620	0.28%
2022/12/29	1	34.70	1	34.70	34.73	0	3,585	0.00%
2022/12/28	24.3	34.86	0	0.00	34.83	24.3	3,533	0.69%
2022/12/27	10	35.47	0	0.00	35.44	10	3,411	0.29%
2022/12/26	2.1	35.58	0	0.00	35.60	2.1	3,347	0.06%
2022/12/22	2.2	35.60	0	0.00	35.65	2.2	3,277	0.07%
2022/12/21	4.2	35.35	0	0.00	35.37	4.2	3,271	0.13%
2022/12/20	11.1	35.91	1	35.65	35.65	10.1	3,168	0.32%
2022/12/19	5.1	36.51	0	0.00	36.53	5.1	3,027	0.17%
2022/12/15	8	36.72	0	0.00	36.82	8	2,931	0.27%
2022/12/13	5	36.67	50	36.66	36.68	-45	2,805	-1.60%
2022/12/12	4.5	36.77	0	0.00	36.79	4.5	2,757	0.16%
2022/12/09	0	0.00	17	37.11	37.27	-17	2,692	-0.63%
2022/12/06	3	36.17	0	0.00	36.21	3	2,546	0.12%
2022/12/05	0.1	36.25	0	0.00	36.28	0.1	2,490	0.00%
2022/12/02	30	35.94	0	0.00	35.98	30	2,451	1.22%
2022/12/01	20	35.49	32	35.49	35.49	-12	2,427	-0.49%
2022/11/30	4.3	35.38	0	0.00	35.39	4.3	2,360	0.18%
2022/11/29	11.3	35.79	0	0.00	35.73	11.3	2,284	0.49%
2022/11/28	32	36.23	0	0.00	36.23	32	2,199	1.45%
2022/11/25	12	35.93	0	0.00	35.95	12	2,175	0.55%
2022/11/24	18	35.99	16	36.06	35.96	2	2,146	0.09%
2022/11/23	2	35.48	0	0.00	35.63	2	2,089	0.10%
2022/11/22	2	35.16	0	0.00	35.16	2	2,040	0.10%
2022/11/21	1	35.10	8	35.07	35.12	-7	2,006	-0.35%
2022/11/18	1	34.95	0	0.00	34.96	1	1,985	0.05%
2022/11/17	1	35.01	4.1	35.03	35.06	-3.1	1,955	-0.16%
2022/11/16	2	34.45	1	34.50	34.43	1	1,922	0.05%
2022/11/14	14	34.05	0	0.00	33.97	14	1,857	0.75%
2022/11/10	25	33.57	0	0.00	33.53	25	1,725	1.45%
2022/11/09	7	33.64	0	0.00	33.68	7	1,663	0.42%
2022/11/08	16.2	33.59	0	0.00	33.59	16.2	1,607	1.01%
2022/11/07	4.2	33.98	0	0.00	33.95	4.2	1,555	0.27%
2022/11/04	1.1	34.14	0	0.00	34.17	1.1	1,506	0.07%
2022/11/03	10.3	34.24	0	0.00	34.27	10.3	1,470	0.70%
2022/10/26	10	33.75	0	0.00	33.78	10	1,371	0.73%
2022/10/25	0	33.25	0	0.00	33.23	0	1,358	0.00%
2022/10/24	0.1	33.17	0	0.00	33.34	0.1	1,348	0.01%
2022/10/20	2	33.69	0	0.00	33.58	2	1,321	0.15%
2022/10/19	1	33.98	0	0.00	33.96	1	1,310	0.08%
2022/10/17	0.1	34.06	0	0.00	33.99	0.1	1,280	0.01%
2022/10/13	0.1	34.20	0	0.00	34.08	0.1	1,244	0.01%
2022/10/11	3.4	34.43	0	0.00	34.26	3.4	1,221	0.28%
2022/10/06	0.2	35.08	0	0.00	35.04	0.2	1,175	0.01%
2022/09/30	1	34.41	0	0.00	34.42	1	1,110	0.09%
2022/09/28	1	34.72	0	0.00	34.40	1	1,108	0.09%
2022/09/27	0.3	35.38	0	0.00	35.35	0.3	1,064	0.03%
2022/09/26	0	0.00	1	35.90	35.83	-1	1,047	-0.10%
2022/09/23	2	35.99	0	0.00	35.94	2	1,049	0.19%
2022/09/21	1	36.13	0	0.00	36.15	1	1,033	0.10%
2022/09/19	1	36.20	0	0.00	36.24	1	1,031	0.10%
2022/09/14	0.1	36.21	0	0.00	36.25	0.1	1,053	0.01%
2022/09/12	0	36.29	0	0.00	36.19	0	1,057	0.00%
2022/09/07	0.2	35.89	0	0.00	35.84	0.2	1,044	0.02%
2022/09/02	10.4	36.15	0	0.00	36.18	10.4	1,086	0.95%
2022/09/01	1	36.37	0	0.00	36.40	1	1,083	0.10%
2022/08/23	1.1	36.80	0	0.00	36.78	1.1	1,071	0.11%
2022/08/16	0	37.89	0	0.00	37.93	0	1,064	0.00%
2022/08/05	0.1	38.23	0	0.00	38.22	0.1	1,044	0.01%
2022/07/22	0	0.00	1	37.47	37.54	-1	1,029	-0.10%
2022/07/18	0	37.30	0	0.00	37.21	0	1,039	0.00%
2022/06/21	0	35.55	0	0.00	35.53	0	1,084	0.00%
2022/06/14	1.4	35.55	0	0.00	35.57	1.4	1,068	0.13%
2022/06/10	1.1	36.59	0	0.00	36.61	1.1	1,015	0.11%
2022/05/18	0	36.07	0	0.00	36.00	0	1,007	0.00%
2022/05/10	0	0.00	20	36.24	36.19	-20	1,058	-1.89%
2022/04/22	2	36.97	0	0.00	36.98	2	1,060	0.19%
2022/04/21	0	37.28	0	0.00	37.35	0	1,050	0.00%
2022/04/20	2.2	36.97	0	0.00	37.06	2.2	1,059	0.20%
2022/04/19	6.1	37.80	0	0.00	37.62	6.1	1,035	0.59%
2022/04/13	2	38.19	0	0.00	38.19	2	1,036	0.19%
2022/04/12	0.2	38.29	0	0.00	38.23	0.2	1,042	0.01%
2022/04/11	10	38.58	0	0.00	38.60	10	1,057	0.95%
2022/04/06	1	39.10	0	0.00	39.18	1	1,036	0.10%
2022/03/28	1	39.10	0	0.00	39.16	1	1,003	0.10%
2022/03/22	0.2	39.15	0	0.00	39.11	0.2	982	0.02%
2022/03/15	5.5	38.45	0	0.00	38.42	5.5	971	0.57%
2022/03/14	1	38.88	0	0.00	38.89	1	967	0.10%
2022/03/11	4.3	39.03	0	0.00	38.88	4.3	957	0.45%
2022/03/08	1	39.48	0	0.00	39.53	1	957	0.10%
2022/03/02	0	40.21	0	0.00	40.18	0	942	0.00%
2022/02/25	1	39.35	0	0.00	39.30	1	944	0.11%
2022/02/23	1	39.45	0	0.00	39.43	1	936	0.11%
2022/02/21	0	39.68	0	0.00	39.51	0	932	0.00%
2022/02/18	4	39.41	0	0.00	39.40	4	939	0.43%
2022/02/17	3.5	39.42	0	0.00	39.53	3.5	940	0.37%
2022/02/16	4	39.52	0	0.00	39.46	4	923	0.43%
2022/02/15	0.2	40.02	0	0.00	39.97	0.2	909	0.02%
2022/02/07	0.1	40.85	0	0.00	40.65	0.1	856	0.01%
2022/01/19	2	41.17	0	0.00	41.17	2	845	0.24%
2022/01/18	0.1	41.50	0	0.00	41.49	0.1	839	0.01%
2022/01/17	0.6	41.85	6	41.62	41.66	-5.4	832	-0.65%
2022/01/14	10	42.35	0	0.00	42.38	10	815	1.23%
2022/01/13	0.2	42.40	0	0.00	42.36	0.2	816	0.02%
2022/01/12	1	42.39	0	0.00	42.41	1	815	0.12%
2022/01/10	0.4	42.43	0	0.00	42.30	0.4	817	0.04%
2022/01/06	0.4	42.70	0	0.00	42.45	0.4	801	0.05%
2022/01/05	1	42.92	0	0.00	42.85	1	797	0.13%
2021/12/21	5	43.80	0	0.00	43.87	5	751	0.67%
2021/12/06	0	0.00	1	44.58	44.56	-1	746	-0.13%
2021/12/02	0	0.00	1	44.09	44.09	-1	740	-0.14%
2021/12/01	0	0.00	0	44.00	43.98	0	740	0.00%
2021/11/26	0.2	43.76	0	0.00	43.77	0.2	739	0.03%
2021/11/17	1	43.47	0	0.00	43.47	1	724	0.14%
2021/11/11	1	44.40	0	0.00	44.44	1	704	0.14%
2021/10/22	1	43.53	0	0.00	43.49	1	699	0.14%
2021/10/20	1	43.68	0	0.00	43.58	1	695	0.14%
2021/10/06	0.1	43.90	0	0.00	43.84	0.1	683	0.01%
2021/07/30	0	0.00	0.2	45.32	45.28	-0.2	701	-0.03%
2021/07/06	4	44.54	0	0.00	44.55	4	706	0.57%
2021/06/09	0.1	42.90	0	0.00	42.95	0.1	701	0.01%
2021/05/28	0.1	42.76	0	0.00	42.67	0.1	704	0.01%
2021/05/11	0.3	42.95	0	0.00	42.81	0.3	698	0.05%
2021/05/10	0.4	43.24	0	0.00	43.06	0.4	688	0.06%
2021/04/29	0.1	43.01	0	0.00	42.97	0.1	680	0.02%
2021/03/05	0.5	42.77	0	0.00	42.69	0.5	614	0.08%
2020/01/31	0	0.00	2	47.89	47.94	-2	969	-0.21%
2020/01/09	1	45.83	0	0.00	45.85	1	2,019	0.05%
2019/12/24	1	46.30	0	0.00	46.31	1	2,203	0.05%