中信高評級公司債 (00772B)-永豐金-新莊券商分點個股進出

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
35.32
漲跌
▼0.04
漲幅
-0.11%
成交量
4,032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－永豐金-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊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
2024/05/13	0	35.36	0	0.00	35.36	0	9,545	0.00%
2024/05/10	1	35.51	12.3	35.55	35.48	-11.3	9,593	-0.12%
2024/05/09	1	35.30	0	0.00	35.34	1	9,603	0.01%
2024/05/08	0	0.00	8.1	35.54	35.51	-8.1	9,612	-0.08%
2024/05/06	0.1	35.19	5	35.16	35.20	-4.9	9,479	-0.05%
2024/05/02	0.3	34.95	0	0.00	34.96	0.3	9,414	0.00%
2024/04/30	1.1	35.00	51	35.00	35.04	-49.9	9,387	-0.53%
2024/04/29	0.5	34.89	0	0.00	34.87	0.5	9,352	0.00%
2024/04/26	1	34.59	6	34.61	34.63	-5	9,333	-0.05%
2024/04/25	2.5	34.79	0	0.00	34.76	2.5	9,334	0.03%
2024/04/24	2.4	34.91	0	0.00	34.93	2.4	9,322	0.03%
2024/04/23	0.4	35.01	25	35.00	35.01	-24.6	9,388	-0.26%
2024/04/22	0.5	34.77	1	34.76	34.79	-0.5	9,552	-0.01%
2024/04/19	0.4	34.98	3.6	34.96	34.97	-3.1	9,614	-0.03%
2024/04/18	9.5	34.77	0	0.00	34.76	9.5	9,434	0.10%
2024/04/17	20	34.72	7	34.70	34.72	13	9,437	0.14%
2024/04/16	4.7	34.95	3	34.98	34.99	1.7	9,371	0.02%
2024/04/15	2.4	35.19	7	35.20	35.16	-4.6	9,316	-0.05%
2024/04/12	5.4	35.13	10	35.17	35.17	-4.6	9,311	-0.05%
2024/04/11	6.4	35.27	5	35.21	35.27	1.4	9,370	0.01%
2024/04/10	0.1	35.67	20	35.65	35.67	-19.9	9,286	-0.21%
2024/04/09	1.3	35.58	0	0.00	35.55	1.3	9,333	0.01%
2024/04/08	12.4	35.40	16	35.42	35.40	-3.6	9,420	-0.04%
2024/04/03	1.4	35.62	0	0.00	35.61	1.4	9,275	0.02%
2024/04/02	25.6	35.81	0	0.00	35.79	25.6	9,298	0.28%
2024/04/01	2.3	36.11	1	36.10	36.10	1.3	9,348	0.01%
2024/03/29	0.8	36.08	39	36.10	36.09	-38.2	9,393	-0.41%
2024/03/28	0.3	36.00	120.4	36.00	36.00	-120.1	9,400	-1.28%	大賣/鉅額交易
2024/03/27	29.4	35.83	20	35.84	35.83	9.4	9,373	0.10%
2024/03/26	0.3	35.83	43	35.84	35.83	-42.7	9,416	-0.45%
2024/03/25	0.3	35.92	14.1	35.99	35.89	-13.8	9,415	-0.15%
2024/03/22	0.3	35.85	1.1	35.73	35.89	-0.8	9,485	-0.01%
2024/03/21	12.4	35.49	10.6	35.48	35.48	1.8	9,491	0.02%
2024/03/20	10.4	35.48	0	0.00	35.53	10.4	9,610	0.11%
2024/03/19	1.4	35.32	2	35.42	35.41	-0.6	9,774	-0.01%
2024/03/18	12.5	35.32	3	35.34	35.31	9.5	9,749	0.10%
2024/03/15	2.4	35.47	0	0.00	35.51	2.4	9,705	0.02%
2024/03/14	11	35.68	0	0.00	35.65	11	9,676	0.11%
2024/03/13	1.4	35.73	0	0.00	35.72	1.4	9,791	0.01%
2024/03/12	5.4	35.83	21	35.84	35.85	-15.6	10,050	-0.16%
2024/03/11	3	35.86	0	0.00	35.87	3	10,158	0.03%
2024/03/08	0.3	35.77	0	0.00	35.78	0.3	10,179	0.00%
2024/03/07	0.3	35.75	0	0.00	35.73	0.3	10,283	0.00%
2024/03/06	0.3	35.53	0	0.00	35.56	0.3	10,227	0.00%
2024/03/05	20	35.27	0	0.00	35.35	20	10,246	0.20%
2024/03/04	2	35.31	0	0.00	35.31	2	10,255	0.02%
2024/03/01	5	35.22	3	35.23	35.19	2	10,272	0.02%
2024/02/29	2.8	35.25	0	0.00	35.21	2.8	10,254	0.03%
2024/02/27	2	35.26	2	35.26	35.28	0	10,184	0.00%
2024/02/26	1.3	35.57	0	0.00	35.60	1.3	10,243	0.01%
2024/02/23	1.4	35.25	0	0.00	35.26	1.4	10,236	0.01%
2024/02/22	8.3	35.14	2	35.18	35.15	6.3	10,395	0.06%
2024/02/21	2	35.16	12	35.18	35.20	-10	10,406	-0.10%
2024/02/20	17	35.05	0	0.00	35.10	17	10,424	0.16%
2024/02/19	17.5	35.07	0	0.00	35.08	17.5	10,357	0.17%
2024/02/16	27.4	35.13	0	0.00	35.15	27.4	10,312	0.27%
2024/02/15	11.9	35.27	0.1	35.29	35.34	11.8	10,114	0.12%
2024/02/05	2	35.92	0	0.00	35.95	2	9,924	0.02%
2024/02/02	8	36.29	0	0.00	36.24	8	9,872	0.08%
2024/02/01	4	36.25	0	0.00	36.27	4	9,889	0.04%
2024/01/31	0.3	36.00	1	36.00	36.09	-0.7	9,829	-0.01%
2024/01/30	1.3	35.80	0	0.00	35.85	1.3	9,895	0.01%
2024/01/29	17	35.66	0	0.00	35.65	17	10,096	0.17%
2024/01/26	1.3	35.73	0	0.00	35.74	1.3	10,211	0.01%
2024/01/25	4.9	35.42	0	0.00	35.53	4.9	10,424	0.05%
2024/01/24	3.3	35.60	0	0.00	35.65	3.3	10,377	0.03%
2024/01/23	1.3	35.78	0	0.00	35.86	1.3	10,414	0.01%
2024/01/22	0.3	35.77	4.3	35.81	35.84	-4	10,405	-0.04%
2024/01/19	1.7	35.70	7	35.68	35.66	-5.3	10,380	-0.05%
2024/01/18	0.3	36.05	5	36.08	36.06	-4.7	10,295	-0.05%
2024/01/17	0.3	36.11	0	0.00	36.07	0.3	10,258	0.00%
2024/01/16	0.2	36.47	5	36.42	36.50	-4.8	10,202	-0.05%
2024/01/15	10.3	36.24	12	36.42	36.48	-1.7	10,127	-0.02%
2024/01/12	9.2	36.15	9	36.12	36.17	0.2	10,242	0.00%
2024/01/11	0.3	36.01	2	36.02	36.00	-1.7	10,391	-0.02%
2024/01/10	13.8	35.90	5	35.89	35.88	8.8	10,515	0.08%
2024/01/09	3	35.61	0	0.00	35.70	3	10,601	0.03%
2024/01/08	1.5	35.26	9	35.25	35.23	-7.5	10,439	-0.07%
2024/01/05	15.7	35.55	8	35.57	35.54	7.7	10,426	0.07%
2024/01/04	2.5	35.90	0	0.00	35.85	2.5	10,397	0.02%
2024/01/03	14.3	35.88	5	35.91	35.94	9.3	10,469	0.09%
2024/01/02	25.3	36.03	0	0.00	36.06	25.3	10,467	0.24%
2023/12/29	12.2	36.28	0	0.00	36.31	12.2	10,461	0.12%
2023/12/28	7.2	36.33	5	36.42	36.33	2.2	10,801	0.02%
2023/12/27	3.2	36.24	6	36.27	36.25	-2.8	10,971	-0.03%
2023/12/26	0.2	36.31	0.1	36.35	36.30	0.1	11,101	0.00%
2023/12/25	6.2	36.29	10	36.38	36.29	-3.8	11,230	-0.03%
2023/12/22	2.5	36.48	108	36.44	36.45	-105.5	11,234	-0.94%	大賣/鉅額交易
2023/12/21	1.2	36.80	1	36.84	36.81	0.2	11,393	0.00%
2023/12/20	0.2	36.77	4	36.79	36.79	-3.8	11,364	-0.03%
2023/12/19	5.9	36.76	6	36.72	36.75	-0.1	11,717	0.00%
2023/12/18	2.2	36.89	0.6	36.91	36.94	1.6	11,595	0.01%
2023/12/15	6.2	36.89	43	36.88	36.90	-36.8	11,493	-0.32%
2023/12/14	4.2	36.47	32	36.52	36.50	-27.8	11,350	-0.25%
2023/12/13	0.2	35.87	0	0.00	35.86	0.2	11,380	0.00%
2023/12/12	1.2	35.69	2.3	35.66	35.69	-1.1	11,444	-0.01%
2023/12/11	0.2	35.64	17.6	35.59	35.65	-17.4	11,409	-0.15%
2023/12/08	1.2	35.59	0	0.00	35.66	1.2	11,421	0.01%
2023/12/07	2.1	35.93	30	35.97	35.79	-27.9	11,278	-0.25%
2023/12/06	0.1	35.60	36	35.61	35.56	-35.9	11,058	-0.32%
2023/12/05	2.1	35.17	10	35.14	35.21	-7.9	11,008	-0.07%
2023/12/04	0.1	35.03	0.3	35.03	35.04	-0.1	10,930	0.00%
2023/12/01	0.4	34.66	1	34.64	34.69	-0.6	10,888	-0.01%
2023/11/30	0.1	34.66	37	34.71	34.63	-36.9	10,899	-0.34%
2023/11/29	1	34.45	0	0.00	34.38	1	10,921	0.01%
2023/11/28	10	34.28	0	0.00	34.31	10	10,879	0.09%
2023/11/27	1.2	34.04	0	0.00	34.03	1.2	10,787	0.01%
2023/11/24	8.3	34.17	0	0.00	34.18	8.3	10,935	0.08%
2023/11/23	2.2	34.36	3	34.37	34.36	-0.8	10,938	-0.01%
2023/11/22	4.4	33.95	7	33.95	33.97	-2.6	10,816	-0.02%
2023/11/21	1.2	33.97	0	0.00	34.03	1.2	10,762	0.01%
2023/11/20	3.6	33.93	4	33.97	33.87	-0.4	10,667	0.00%
2023/11/17	1.3	33.97	2.9	34.01	33.96	-1.6	10,630	-0.02%
2023/11/16	2.3	33.90	0	0.00	33.89	2.3	10,683	0.02%
2023/11/15	1.4	34.33	0	0.00	34.33	1.4	10,740	0.01%
2023/11/14	5	33.82	0	0.00	33.83	5	10,757	0.05%
2023/11/13	2.3	33.64	1	33.66	33.63	1.3	11,166	0.01%
2023/11/10	6	33.63	0	0.00	33.66	6	11,437	0.05%
2023/11/09	0.3	34.09	2	34.06	34.08	-1.7	11,562	-0.01%
2023/11/08	0	0.00	30	33.61	33.62	-30	11,579	-0.26%
2023/11/07	3	33.23	0	0.00	33.26	3	11,844	0.03%
2023/11/06	0.2	33.38	0	0.00	33.35	0.2	11,772	0.00%
2023/11/03	1	33.35	10	33.35	33.35	-9	11,651	-0.08%
2023/11/02	0	0.00	3	32.86	32.88	-3	11,576	-0.03%
2023/11/01	5	32.21	0	0.00	32.19	5	11,450	0.04%
2023/10/26	2	32.06	0	0.00	32.07	2	12,480	0.02%
2023/10/25	6	32.57	0	0.00	32.55	6	12,806	0.05%
2023/10/24	2.2	32.26	0	0.00	32.30	2.2	12,868	0.02%
2023/10/23	12.6	31.69	0.1	31.75	31.71	12.6	12,930	0.10%
2023/10/20	16.7	31.95	0	0.00	31.97	16.7	12,978	0.13%
2023/10/19	74.1	32.25	0	0.00	32.20	74.1	12,914	0.57%
2023/10/18	16.2	32.85	0	0.00	32.79	16.2	12,774	0.13%
2023/10/17	12.4	33.08	0	0.00	32.98	12.4	12,745	0.10%
2023/10/16	2	33.36	20	33.38	33.39	-18	12,651	-0.14%
2023/10/13	6.4	33.19	0	0.00	33.26	6.4	12,740	0.05%
2023/10/12	8	33.68	25	33.67	33.67	-17	12,746	-0.13%
2023/10/06	12.3	32.83	0	0.00	32.81	12.3	12,725	0.10%
2023/10/05	3.2	33.02	0	0.00	33.04	3.2	12,804	0.02%
2023/10/04	93.8	32.63	0	0.00	32.62	93.8	12,698	0.74%
2023/10/03	53.7	33.34	0.1	33.35	33.33	53.6	12,407	0.43%
2023/10/02	56.2	33.61	0	0.00	33.62	56.2	12,371	0.45%
2023/09/28	17.7	33.83	0	0.00	33.86	17.7	12,290	0.14%
2023/09/27	35.2	34.10	1	34.10	34.07	34.2	12,086	0.28%
2023/09/26	31.3	34.05	0	0.00	34.12	31.3	12,065	0.26%
2023/09/25	2	34.51	0	0.00	34.45	2	11,858	0.02%
2023/09/22	18.7	34.27	0	0.00	34.25	18.7	11,995	0.16%
2023/09/21	0.2	34.70	1	34.65	34.71	-0.8	11,702	-0.01%
2023/09/20	3.2	34.70	0	0.00	34.73	3.2	11,719	0.03%
2023/09/18	23.8	34.61	0	0.00	34.60	23.8	11,710	0.20%
2023/09/15	7.4	34.90	1.1	34.90	34.94	6.3	11,671	0.05%
2023/09/14	1	35.00	0	0.00	35.01	1	11,648	0.01%
2023/09/13	3	34.98	0	0.00	34.94	3	11,687	0.03%
2023/09/12	3.3	34.91	3	34.95	34.96	0.3	11,754	0.00%
2023/09/11	20	35.00	1	35.05	34.97	19	11,879	0.16%
2023/09/08	0	0.00	3	35.14	35.16	-3	11,898	-0.03%
2023/09/07	3	34.80	1	34.79	34.80	2	11,855	0.02%
2023/09/06	34	34.77	0.1	34.80	34.82	34	11,859	0.29%
2023/09/05	5	35.03	0	0.00	35.02	5	11,726	0.04%
2023/09/04	9.1	35.05	0	0.00	35.05	9.1	11,967	0.08%
2023/09/01	1	35.39	2	35.40	35.40	-1	11,874	-0.01%
2023/08/31	0	0.00	3	35.37	35.42	-3	11,817	-0.03%
2023/08/30	5	35.31	29	35.32	35.34	-24	11,891	-0.20%
2023/08/25	3	34.80	0	0.00	34.78	3	11,914	0.03%
2023/08/24	0	0.00	8.4	34.91	34.83	-8.4	11,965	-0.07%
2023/08/23	1.2	34.43	0	0.00	34.43	1.2	11,969	0.01%
2023/08/22	14.1	34.06	0.4	34.09	34.10	13.6	12,063	0.11%
2023/08/21	3.6	34.28	1.4	34.27	34.25	2.2	12,053	0.02%
2023/08/18	34.3	34.37	0	0.00	34.35	34.3	12,009	0.29%
2023/08/17	101.4	34.42	6	34.46	34.41	95.4	12,035	0.79%	大買/
2023/08/16	63.4	34.81	0	0.00	34.74	63.4	11,757	0.54%
2023/08/15	23.5	35.07	0	0.00	35.04	23.5	11,648	0.20%
2023/08/14	1	35.10	0	0.00	35.08	1	11,575	0.01%
2023/08/11	40.2	35.13	1	35.16	35.11	39.2	11,687	0.34%
2023/08/10	2.5	35.39	0	0.00	35.35	2.5	11,763	0.02%
2023/08/09	1	35.45	0	0.00	35.45	1	11,829	0.01%
2023/08/08	3	35.21	5	35.27	35.30	-2	11,796	-0.02%
2023/08/07	3	35.25	5	35.25	35.27	-2	11,765	-0.02%
2023/08/04	51.7	34.96	0	0.00	35.02	51.7	11,808	0.44%
2023/08/02	27.2	35.70	5	35.64	35.66	22.2	11,506	0.19%
2023/08/01	16	35.99	0	0.00	36.02	16	11,376	0.14%
2023/07/31	26	35.75	0	0.00	35.75	26	11,532	0.23%
2023/07/28	21.5	35.60	28	35.56	35.65	-6.5	11,588	-0.06%
2023/07/27	4	35.91	0	0.00	35.92	4	11,340	0.04%
2023/07/26	1	35.92	2	35.92	35.89	-1	11,757	-0.01%
2023/07/25	22	36.01	77	36.05	36.00	-55	11,882	-0.46%
2023/07/24	2	36.03	137	36.02	36.02	-135	11,911	-1.13%	大賣/鉅額交易
2023/07/21	2	35.80	15	35.80	35.81	-13	11,878	-0.11%
2023/07/20	1	35.91	8	35.90	35.92	-7	12,023	-0.06%
2023/07/19	0	0.00	16	35.76	35.74	-16	12,009	-0.13%
2023/07/18	11	35.47	4	35.48	35.49	7	12,042	0.06%
2023/07/17	0.3	35.69	0	0.00	35.67	0.3	12,184	0.00%
2023/07/14	19	35.63	5	35.64	35.61	14	12,311	0.11%
2023/07/13	6	35.71	8.1	35.67	35.55	-2.1	12,560	-0.02%
2023/07/12	0	35.45	7	35.46	35.40	-7	12,663	-0.06%
2023/07/11	1	35.26	0	0.00	35.32	1	12,781	0.01%
2023/07/10	14	35.07	8	35.06	35.08	6	12,970	0.05%
2023/07/07	13	35.19	3	35.19	35.20	10	12,944	0.08%
2023/07/06	15.2	35.55	32	35.54	35.54	-16.8	12,839	-0.13%
2023/07/05	0.1	35.90	7	35.88	35.85	-6.9	12,849	-0.05%
2023/07/04	0	0.00	4	35.85	35.86	-4	12,967	-0.03%
2023/07/03	1	35.82	12	35.81	35.81	-11	13,130	-0.08%
2023/06/30	2	35.51	0	0.00	35.52	2	13,094	0.02%
2023/06/29	1	35.77	31.3	35.72	35.71	-30.3	13,133	-0.23%
2023/06/28	0	0.00	4	35.62	35.60	-4	13,187	-0.03%
2023/06/27	1	35.57	8	35.58	35.57	-7	13,381	-0.05%
2023/06/26	2	35.67	2	35.67	35.68	0	13,425	0.00%
2023/06/21	2	35.65	11	35.61	35.63	-9	13,487	-0.07%
2023/06/20	7	35.16	1	35.18	35.26	6	13,425	0.04%
2023/06/19	1	35.23	1.2	35.25	35.29	-0.2	13,509	0.00%
2023/06/16	6	35.01	0	0.00	35.14	6	13,476	0.04%
2023/06/15	5.5	34.93	5	34.96	34.91	0.5	13,472	0.00%
2023/06/14	6.4	34.87	0	0.00	34.87	6.4	13,389	0.05%
2023/06/13	6.5	35.00	30	34.95	35.01	-23.5	13,437	-0.17%
2023/06/12	2	34.89	0	0.00	34.92	2	13,521	0.01%
2023/06/09	4.4	34.85	0	0.00	34.90	4.4	13,576	0.03%
2023/06/08	29.3	34.70	0	0.00	34.71	29.3	13,702	0.21%
2023/06/07	1	35.12	0	0.00	35.16	1	13,524	0.01%
2023/06/06	3.3	34.93	0	0.00	34.93	3.3	13,537	0.02%
2023/06/05	34	34.90	0	0.00	34.90	34	13,596	0.25%
2023/06/02	10	35.09	2	35.08	35.08	8	13,548	0.06%
2023/06/01	13	34.95	0	0.00	34.93	13	13,605	0.10%
2023/05/31	14	34.74	0	0.00	34.93	14	13,679	0.10%
2023/05/30	28	34.64	0	0.00	34.69	28	13,806	0.20%
2023/05/29	13	34.54	0	0.00	34.55	13	13,884	0.09%
2023/05/26	37.1	34.46	0	0.00	34.48	37.1	13,840	0.27%
2023/05/25	13.2	34.57	0	0.00	34.57	13.2	13,847	0.09%
2023/05/24	16.3	34.68	2	34.72	34.73	14.3	13,903	0.10%
2023/05/23	108	34.51	0	0.00	34.54	108	13,904	0.78%	大買/鉅額交易
2023/05/22	24.3	34.65	2	34.64	34.66	22.3	13,830	0.16%
2023/05/19	39.2	34.77	1	34.77	34.80	38.2	13,973	0.27%
2023/05/18	31.1	34.95	6	34.93	34.98	25.1	13,919	0.18%
2023/05/17	47.7	34.96	0	0.00	35.00	47.7	13,885	0.34%
2023/05/16	33.4	35.22	0	0.00	35.22	33.4	13,706	0.24%
2023/05/15	13.2	35.53	0	0.00	35.50	13.2	13,568	0.10%
2023/05/12	4	35.72	25	35.71	35.72	-21	13,620	-0.15%
2023/05/11	31	35.41	1.5	35.40	35.40	29.5	13,669	0.22%
2023/05/10	39.4	35.19	0	0.00	35.21	39.4	13,774	0.29%
2023/05/09	49.4	35.23	1.5	35.24	35.22	47.9	13,789	0.35%
2023/05/08	15.3	35.57	38	35.58	35.58	-22.7	13,561	-0.17%
2023/05/05	59.1	35.64	0.1	35.64	35.61	59	13,467	0.44%
2023/05/04	1	35.85	0	0.00	35.89	1	13,277	0.01%
2023/05/03	20.1	35.83	3	35.83	35.84	17.1	13,177	0.13%
2023/05/02	62.4	35.75	0	0.00	35.73	62.4	13,158	0.47%
2023/04/28	13.6	35.86	0	0.00	35.91	13.6	12,750	0.11%
2023/04/27	20.2	35.99	1	36.05	35.97	19.2	12,630	0.15%
2023/04/26	1.3	36.25	0	0.00	36.24	1.3	12,547	0.01%
2023/04/25	12	35.94	0	0.00	36.01	12	12,470	0.10%
2023/04/24	42.5	35.62	2	35.63	35.62	40.5	12,271	0.33%
2023/04/21	20.6	35.67	0	0.00	35.70	20.6	12,182	0.17%
2023/04/20	12.6	35.69	0.1	35.71	35.72	12.6	12,085	0.10%
2023/04/19	31	35.68	0	0.00	35.70	31	11,877	0.26%
2023/04/18	25.7	35.61	10	35.60	35.59	15.7	11,652	0.14%
2023/04/17	88.8	35.88	0	0.00	35.88	88.8	11,351	0.78%
2023/04/14	31.4	35.93	0	0.00	35.94	31.4	11,144	0.28%
2023/04/13	8.5	36.05	0.1	36.13	36.07	8.4	10,905	0.08%
2023/04/12	7.3	36.17	0.3	36.18	36.18	6.9	10,696	0.06%
2023/04/11	30	36.10	0	0.00	36.14	30	10,650	0.28%
2023/04/10	18.6	36.19	0	0.00	36.20	18.6	10,622	0.17%
2023/04/07	2	36.34	57	36.37	36.34	-55	10,461	-0.53%
2023/04/06	13	36.21	2.4	36.34	36.35	10.6	10,313	0.10%
2023/03/31	0.2	35.29	5	35.28	35.32	-4.8	10,082	-0.05%
2023/03/29	14.4	34.90	0	0.00	34.97	14.4	9,895	0.15%
2023/03/28	115.4	35.07	0	0.00	35.07	115.4	9,822	1.18%	大買/鉅額交易
2023/03/27	1.3	35.57	0	0.00	35.50	1.3	9,588	0.01%
2023/03/24	66.4	35.32	2	35.35	35.35	64.4	9,482	0.68%
2023/03/23	5.1	35.39	0	0.00	35.38	5.1	9,385	0.05%
2023/03/22	29.1	35.22	0	0.00	35.22	29.1	9,285	0.31%
2023/03/21	7.1	35.32	0	0.00	35.32	7.1	9,110	0.08%
2023/03/20	46.6	35.10	1	35.14	35.27	45.6	9,085	0.50%
2023/03/17	16.4	35.12	0	0.00	35.16	16.4	8,944	0.18%
2023/03/16	4.2	35.12	13	35.12	35.18	-8.8	8,882	-0.10%
2023/03/15	2	34.87	0	0.00	34.87	2	8,712	0.02%
2023/03/14	7	34.98	25	35.07	35.01	-18	8,560	-0.21%
2023/03/13	0.2	34.99	1	35.04	34.97	-0.8	8,468	-0.01%
2023/03/10	0	0.00	7	34.88	35.02	-7	8,326	-0.08%
2023/03/09	76.2	34.60	10	34.62	34.58	66.2	8,238	0.80%
2023/03/08	2.7	34.63	10	34.62	34.64	-7.3	8,201	-0.09%
2023/03/07	13.2	34.63	0	0.00	34.65	13.2	8,173	0.16%
2023/03/06	2	34.68	2	34.63	34.68	0	8,102	0.00%
2023/03/03	35.4	33.99	2.3	34.01	34.04	33.1	7,940	0.42%
2023/03/02	27.6	34.02	4	34.03	34.04	23.6	7,770	0.30%
2023/03/01	49	34.33	0	0.00	34.30	49	7,536	0.65%
2023/02/24	54	34.43	0.5	34.43	34.50	53.5	7,374	0.73%
2023/02/23	35.3	34.21	0.5	34.16	34.15	34.8	7,267	0.48%
2023/02/22	33.3	34.20	6	34.19	34.20	27.3	7,096	0.38%
2023/02/21	32.2	34.49	0	0.00	34.50	32.2	6,922	0.47%
2023/02/20	12.8	34.52	0	0.00	34.53	12.8	6,813	0.19%
2023/02/17	68.2	34.38	0	0.00	34.41	68.2	6,703	1.02%
2023/02/16	60	34.85	0	0.00	34.85	60	6,391	0.94%
2023/02/14	57	35.07	2	35.08	35.12	55	6,088	0.90%
2023/02/13	23.4	34.91	0	0.00	34.95	23.4	6,043	0.39%
2023/02/10	34	35.26	0.4	35.23	35.24	33.6	5,803	0.58%
2023/02/09	53.4	35.54	0	0.00	35.53	53.4	5,612	0.95%
2023/02/08	24.9	35.57	0	0.00	35.59	24.9	5,487	0.45%
2023/02/07	18.3	35.75	0	0.00	35.78	18.3	5,331	0.34%
2023/02/06	8.5	35.95	1	35.88	35.90	7.5	5,144	0.15%
2023/02/03	7.9	36.24	0	0.00	36.26	7.9	4,967	0.16%
2023/02/02	12	36.11	0.4	36.12	36.04	11.6	4,887	0.24%
2023/02/01	9.6	35.91	0	0.00	35.91	9.6	4,757	0.20%
2023/01/31	17.3	35.81	0.2	35.95	35.81	17.1	4,698	0.36%
2023/01/30	16.1	36.18	13	36.20	36.20	3.1	4,548	0.07%
2023/01/17	8.2	36.29	4	36.11	36.12	4.2	4,420	0.10%
2023/01/16	19.2	36.48	0.4	36.49	36.49	18.8	4,292	0.44%
2023/01/13	2	36.47	36	36.48	36.56	-34	4,152	-0.82%
2023/01/12	1.4	36.23	4	36.05	36.22	-2.6	4,093	-0.06%
2023/01/11	1.1	35.72	0	0.00	35.77	1.1	4,045	0.03%
2023/01/10	5	35.89	0	0.00	35.92	5	3,968	0.13%
2023/01/05	2	35.21	0	0.00	35.18	2	3,833	0.05%
2023/01/03	1	34.80	0	0.00	34.81	1	3,708	0.03%
2022/12/30	0.8	34.90	0	0.00	34.87	0.8	3,620	0.02%
2022/12/29	6.3	34.71	0	0.00	34.73	6.3	3,585	0.17%
2022/12/28	9.2	34.87	0	0.00	34.83	9.2	3,533	0.26%
2022/12/27	5.1	35.46	0	0.00	35.44	5.1	3,411	0.15%
2022/12/26	1.1	35.58	0	0.00	35.60	1.1	3,347	0.03%
2022/12/23	3	35.56	0	0.00	35.58	3	3,317	0.09%
2022/12/21	11.1	35.37	0	0.00	35.37	11.1	3,271	0.34%
2022/12/20	9	35.92	0	0.00	35.65	9	3,168	0.28%
2022/12/19	2	36.53	0	0.00	36.53	2	3,027	0.07%
2022/12/15	8.1	36.76	0	0.00	36.82	8.1	2,931	0.28%
2022/12/13	0	0.00	4	36.70	36.68	-4	2,805	-0.14%
2022/12/12	10	36.73	0	0.00	36.79	10	2,757	0.36%
2022/12/09	4	37.21	0	0.00	37.27	4	2,692	0.15%
2022/12/08	8	37.01	0	37.00	37.02	8	2,650	0.30%
2022/12/05	2	36.24	0	0.00	36.28	2	2,490	0.08%
2022/12/02	0.1	35.94	0	0.00	35.98	0.1	2,451	0.01%
2022/12/01	10	35.60	0.1	35.54	35.49	10	2,427	0.41%
2022/11/30	3.1	35.37	0	0.00	35.39	3.1	2,360	0.13%
2022/11/29	2	35.85	0	0.00	35.73	2	2,284	0.09%
2022/11/28	6	36.09	1	36.14	36.23	5	2,199	0.23%
2022/11/25	4	35.94	0	0.00	35.95	4	2,175	0.18%
2022/11/23	0	0.00	0	35.60	35.63	0	2,089	0.00%
2022/11/18	4	34.95	0	0.00	34.96	4	1,985	0.20%
2022/11/16	0.2	34.50	0	0.00	34.43	0.2	1,922	0.01%
2022/11/15	0	0.00	1	34.10	34.14	-1	1,886	-0.05%
2022/11/14	3.1	34.08	0	0.00	33.97	3.1	1,857	0.17%
2022/11/11	3	34.33	0	0.00	34.32	3	1,791	0.17%
2022/11/10	1.1	33.60	0	0.00	33.53	1.1	1,725	0.06%
2022/11/09	7	33.67	0	0.00	33.68	7	1,663	0.42%
2022/11/08	7	33.65	0	0.00	33.59	7	1,607	0.44%
2022/11/07	10.2	33.98	0	0.00	33.95	10.2	1,555	0.66%
2022/11/04	9.3	34.15	0	0.00	34.17	9.3	1,506	0.62%
2022/11/03	0.1	34.29	0	0.00	34.27	0.1	1,470	0.00%
2022/11/01	0.3	34.38	0	0.00	34.33	0.3	1,415	0.02%
2022/10/28	5	34.25	0	0.00	34.22	5	1,385	0.36%
2022/10/27	0.1	34.02	0	0.00	33.98	0.1	1,373	0.01%
2022/10/25	2.1	33.27	0	0.00	33.23	2.1	1,358	0.15%
2022/10/24	0.1	33.19	0	0.00	33.34	0.1	1,348	0.01%
2022/10/21	0	0.00	0.1	33.44	33.17	-0.1	1,336	-0.01%
2022/10/20	1	33.58	0	0.00	33.58	1	1,321	0.08%
2022/10/19	0	34.18	0	0.00	33.96	0	1,310	0.00%
2022/10/17	0.1	33.98	0	0.00	33.99	0.1	1,280	0.01%
2022/10/13	0.1	34.13	1	34.08	34.08	-0.9	1,244	-0.07%
2022/10/12	0.1	34.33	0	0.00	34.26	0.1	1,232	0.01%
2022/10/11	1	34.36	0	0.00	34.26	1	1,221	0.08%
2022/10/04	3	35.34	0	0.00	35.45	3	1,133	0.26%
2022/10/03	1	34.71	0	0.00	34.74	1	1,118	0.09%
2022/09/30	1	34.43	0	0.00	34.42	1	1,110	0.09%
2022/09/29	1	34.72	0	0.00	34.72	1	1,106	0.09%
2022/09/28	1	34.43	0	0.00	34.40	1	1,108	0.09%
2022/09/27	1	35.34	0	0.00	35.35	1	1,064	0.09%
2022/09/26	0	35.91	0	0.00	35.83	0	1,047	0.00%
2022/09/23	1	35.95	0	0.00	35.94	1	1,049	0.10%
2022/09/22	2	36.48	0	0.00	36.48	2	1,037	0.19%
2022/09/14	0.1	36.30	0	0.00	36.25	0.1	1,053	0.01%
2022/09/06	0.1	36.40	0	0.00	36.31	0.1	1,036	0.01%
2022/09/02	1.3	36.16	0	0.00	36.18	1.3	1,086	0.12%
2022/08/29	0	36.97	0	0.00	36.90	0	1,066	0.00%
2022/08/26	5	36.94	0	0.00	36.93	5	1,079	0.46%
2022/08/05	1	38.20	0	0.00	38.22	1	1,044	0.10%
2022/08/01	0.3	38.27	0	0.00	38.25	0.3	1,032	0.03%
2022/07/29	0.1	38.00	0	0.00	37.99	0.1	1,035	0.00%
2022/07/28	0.1	37.74	0	0.00	37.77	0.1	1,039	0.01%
2022/07/07	1.1	36.36	0	0.00	36.34	1.1	1,067	0.10%
2022/07/01	0.3	36.02	0	0.00	36.13	0.3	1,095	0.03%
2022/06/22	0.1	35.40	0	0.00	35.32	0.1	1,101	0.00%
2022/06/15	0.1	35.30	0	0.00	35.13	0.1	1,076	0.00%
2022/06/14	1	35.46	0	0.00	35.57	1	1,068	0.09%
2022/06/13	0.1	36.46	0	0.00	36.35	0.1	1,029	0.01%
2022/05/12	0.2	36.83	0	0.00	36.95	0.2	1,040	0.01%
2022/05/03	0.1	36.68	0	0.00	36.59	0.1	1,055	0.01%
2022/04/21	0	0.00	0.1	37.39	37.35	-0.1	1,050	0.00%
2022/04/20	0.1	37.10	0	0.00	37.06	0.1	1,059	0.00%
2022/04/19	2.1	37.70	0	0.00	37.62	2.1	1,035	0.20%
2022/04/14	0.1	38.27	0	0.00	38.32	0.1	1,032	0.00%
2022/04/12	0.1	38.29	0	0.00	38.23	0.1	1,042	0.00%
2022/04/11	0.1	38.70	0	0.00	38.60	0.1	1,057	0.00%
2022/04/01	0.2	39.83	0	0.00	39.72	0.2	1,025	0.01%
2022/03/25	3	39.24	0	0.00	39.26	3	992	0.30%
2022/03/16	0.1	38.60	0	0.00	38.57	0.1	970	0.01%
2022/03/15	1	38.37	0	0.00	38.42	1	971	0.10%
2022/03/11	2	39.00	0	0.00	38.88	2	957	0.21%
2022/03/10	3	39.34	0	0.00	39.31	3	957	0.31%
2022/03/08	1	39.64	0	0.00	39.53	1	957	0.10%
2022/03/01	0.3	39.97	0	0.00	39.96	0.3	942	0.03%
2022/02/21	0.1	39.68	0	0.00	39.51	0.1	932	0.01%
2022/02/18	2	39.36	0	0.00	39.40	2	939	0.21%
2022/02/17	0.1	39.50	0	0.00	39.53	0.1	940	0.01%
2022/02/15	2	39.96	0	0.00	39.97	2	909	0.22%
2022/02/14	1	40.14	0	0.00	40.15	1	901	0.11%
2022/02/09	3	40.40	0	0.00	40.52	3	871	0.34%
2022/02/08	1	40.45	0	0.00	40.46	1	871	0.11%
2022/02/07	1.3	40.95	0	0.00	40.65	1.3	856	0.15%
2022/01/06	1	42.49	0	0.00	42.45	1	801	0.12%
2022/01/05	2	42.92	0	0.00	42.85	2	797	0.25%
2021/12/29	0.2	43.93	0	0.00	43.85	0.2	758	0.02%
2021/12/16	0.2	43.95	0	0.00	44.01	0.2	755	0.02%
2021/12/10	0.2	44.03	0	0.00	43.89	0.2	754	0.03%
2021/11/05	0	0.00	1	44.31	44.35	-1	697	-0.14%
2021/11/03	0	0.00	2	44.24	44.28	-2	702	-0.28%
2021/10/04	0	0.00	2	44.12	44.08	-2	687	-0.29%
2021/09/29	2	43.99	0	0.00	43.99	2	702	0.28%
2021/08/09	0	0.00	3	44.64	44.66	-3	694	-0.43%
2021/07/21	1	45.30	0	0.00	45.30	1	717	0.14%
2021/07/14	1	44.73	0	0.00	44.73	1	712	0.14%
2021/07/01	7	44.23	0	0.00	44.22	7	704	0.99%
2021/06/21	3	44.51	0	0.00	44.75	3	706	0.42%
2021/06/18	2	43.73	0	0.00	43.90	2	703	0.28%
2021/05/18	5	42.29	0	0.00	42.40	5	698	0.72%
2021/05/13	5	42.25	0	0.00	42.25	5	701	0.71%
2021/05/11	4	42.80	0	0.00	42.81	4	698	0.57%
2021/04/28	5	43.04	1	42.96	43.01	4	677	0.59%
2021/04/27	0	0.00	1	43.26	43.27	-1	668	-0.15%
2021/04/26	7.9	43.46	0	0.00	43.38	7.9	668	1.18%
2021/04/23	10	43.57	0	0.00	43.56	10	664	1.51%
2021/04/21	2	43.24	0	0.00	43.22	2	659	0.30%
2021/04/20	2	43.35	0	0.00	43.35	2	663	0.30%
2021/04/15	4	43.97	0	0.00	44.02	4	659	0.61%
2021/03/30	2	43.00	0	0.00	42.87	2	642	0.31%
2021/03/29	2	43.29	0	0.00	43.30	2	645	0.31%
2021/03/26	2	43.30	0	0.00	43.34	2	643	0.31%
2021/03/19	2	42.37	0	0.00	42.40	2	647	0.31%
2021/03/15	2	42.53	0	0.00	42.52	2	637	0.31%
2021/03/11	2	43.08	0	0.00	43.08	2	624	0.32%
2021/03/09	4	42.90	0	0.00	42.95	4	617	0.65%
2021/03/08	2	42.58	0	0.00	42.63	2	622	0.32%
2021/02/26	2	43.34	0	0.00	42.87	2	607	0.33%
2021/02/25	2	43.26	0	0.00	43.27	2	612	0.33%
2021/02/18	2	44.93	0	0.00	44.93	2	606	0.33%
2021/02/01	6	45.99	0	0.00	45.99	6	596	1.01%
2021/01/07	2	46.15	0	0.00	46.12	2	597	0.33%
2021/01/05	20	47.41	0	0.00	47.23	20	585	3.42%
2020/11/12	30	47.01	0	0.00	46.97	30	625	4.79%