中信高評級公司債 (00772B)-國泰-松江券商分點個股進出

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
34.94
漲跌
▼0.02
漲幅
-0.06%
成交量
6,977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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	4	34.93	7	34.95	34.94	-3	9,406	-0.03%
2024/05/02	10.5	34.94	0	0.00	34.96	10.5	9,414	0.11%
2024/04/30	6	34.99	0	0.00	35.04	6	9,387	0.06%
2024/04/29	0.9	34.90	1	34.90	34.87	-0.1	9,352	0.00%
2024/04/26	20.9	34.62	6	34.59	34.63	14.9	9,333	0.16%
2024/04/25	5.8	34.80	0	0.00	34.76	5.8	9,334	0.06%
2024/04/24	2.4	34.94	1	34.92	34.93	1.3	9,322	0.01%
2024/04/23	0	0.00	10	35.01	35.01	-10	9,388	-0.11%
2024/04/22	6.3	34.75	0.1	34.78	34.79	6.1	9,552	0.06%
2024/04/19	6	34.97	7	35.11	34.97	-1	9,614	-0.01%
2024/04/18	1.1	34.75	0	0.00	34.76	1.1	9,434	0.01%
2024/04/17	15.6	34.71	0	0.00	34.72	15.6	9,437	0.17%
2024/04/16	13.3	34.97	2	35.00	34.99	11.3	9,371	0.12%
2024/04/15	8.1	35.19	11	35.23	35.16	-3	9,316	-0.03%
2024/04/12	10.3	35.17	5	35.17	35.17	5.3	9,311	0.06%
2024/04/11	17.5	35.25	8	35.25	35.27	9.5	9,370	0.10%
2024/04/10	0.2	35.62	12.2	35.67	35.67	-12	9,286	-0.13%
2024/04/08	113.6	35.40	0.5	35.42	35.40	113.1	9,420	1.20%	大買/鉅額交易
2024/04/03	13.9	35.64	0	0.00	35.61	13.9	9,275	0.15%
2024/04/02	3.5	35.81	3	35.80	35.79	0.5	9,298	0.01%
2024/04/01	0	0.00	0.6	36.09	36.10	-0.6	9,348	-0.01%
2024/03/29	5	36.09	6.4	36.12	36.09	-1.4	9,393	-0.02%
2024/03/28	28	36.00	10	36.00	36.00	18	9,400	0.19%
2024/03/27	6.1	35.80	88.3	35.83	35.83	-82.2	9,373	-0.88%
2024/03/26	5.8	35.76	106.5	35.81	35.83	-100.7	9,416	-1.07%	大賣/
2024/03/25	16.1	35.89	17.8	36.03	35.89	-1.8	9,415	-0.02%
2024/03/22	0	0.00	1	35.83	35.89	-1	9,485	-0.01%
2024/03/21	14.7	35.44	3	35.47	35.48	11.7	9,491	0.12%
2024/03/20	38	35.51	5.8	35.48	35.53	32.2	9,610	0.33%
2024/03/19	9	35.37	26.3	35.32	35.41	-17.3	9,774	-0.18%
2024/03/18	40.1	35.32	1	35.32	35.31	39.1	9,749	0.40%
2024/03/15	26.3	35.40	9	35.48	35.51	17.3	9,705	0.18%
2024/03/14	55.4	35.68	17.8	35.66	35.65	37.6	9,676	0.39%
2024/03/13	2.2	35.72	5	35.72	35.72	-2.9	9,791	-0.03%
2024/03/12	1.3	35.82	85	35.85	35.85	-83.7	10,050	-0.83%
2024/03/11	2.7	35.81	48.1	35.79	35.87	-45.4	10,158	-0.45%
2024/03/08	3	35.76	73	35.76	35.78	-70	10,179	-0.69%
2024/03/07	31.3	35.74	70	35.70	35.73	-38.7	10,283	-0.38%
2024/03/06	5.3	35.55	8.2	35.50	35.56	-3	10,227	-0.03%
2024/03/05	32.2	35.31	5	35.33	35.35	27.2	10,246	0.27%
2024/03/04	0	0.00	15	35.32	35.31	-15	10,255	-0.15%
2024/03/01	17.2	35.20	37.3	35.19	35.19	-20.1	10,272	-0.20%
2024/02/29	26.2	35.24	0	0.00	35.21	26.2	10,254	0.26%
2024/02/27	7.2	35.28	0.1	35.26	35.28	7.1	10,184	0.07%
2024/02/26	2	35.56	20	35.59	35.60	-18	10,243	-0.18%
2024/02/23	6.3	35.26	5	35.28	35.26	1.3	10,236	0.01%
2024/02/22	9.2	35.13	0	0.00	35.15	9.2	10,395	0.09%
2024/02/21	4.1	35.15	0.5	35.20	35.20	3.6	10,406	0.03%
2024/02/20	29	35.04	3	35.02	35.10	26	10,424	0.25%
2024/02/19	13.2	35.07	4.1	35.06	35.08	9.1	10,357	0.09%
2024/02/16	49.3	35.12	3.1	35.12	35.15	46.3	10,312	0.45%
2024/02/15	91.6	35.29	3.7	35.29	35.34	87.9	10,114	0.87%
2024/02/05	20.2	35.91	42	35.97	35.95	-21.8	9,924	-0.22%
2024/02/02	56.1	36.31	33.4	36.23	36.24	22.7	9,872	0.23%
2024/02/01	5.3	36.31	6.1	36.24	36.27	-0.8	9,889	-0.01%
2024/01/31	3	36.04	14	36.06	36.09	-11	9,829	-0.11%
2024/01/30	6	35.82	2.7	35.74	35.85	3.3	9,895	0.03%
2024/01/29	8	35.65	1	35.67	35.65	7	10,096	0.07%
2024/01/26	1	35.74	9.4	35.70	35.74	-8.4	10,211	-0.08%
2024/01/25	32.1	35.47	17	35.50	35.53	15.1	10,424	0.15%
2024/01/24	7.3	35.63	4	35.62	35.65	3.3	10,377	0.03%
2024/01/23	15.8	35.80	4	35.87	35.86	11.8	10,414	0.11%
2024/01/22	4.2	35.79	1	35.76	35.84	3.2	10,405	0.03%
2024/01/19	28.8	35.67	1	35.68	35.66	27.8	10,380	0.27%
2024/01/18	6	36.05	6.4	36.07	36.06	-0.4	10,295	0.00%
2024/01/17	17.5	36.07	5.2	36.07	36.07	12.3	10,258	0.12%
2024/01/16	18	36.35	10.3	36.50	36.50	7.7	10,202	0.08%
2024/01/15	6.2	36.44	54.1	36.38	36.48	-47.9	10,127	-0.47%
2024/01/12	2	36.19	5.1	36.15	36.17	-3.1	10,242	-0.03%
2024/01/11	0.7	36.00	6.7	35.99	36.00	-6.1	10,391	-0.06%
2024/01/10	0.5	35.90	1.2	35.90	35.88	-0.7	10,515	-0.01%
2024/01/09	16.1	35.59	1.8	35.59	35.70	14.3	10,601	0.13%
2024/01/08	9.7	35.27	11.7	35.26	35.23	-2	10,439	-0.02%
2024/01/05	26.4	35.61	19.4	35.58	35.54	7	10,426	0.07%
2024/01/04	24.1	35.91	11	35.94	35.85	13.1	10,397	0.13%
2024/01/03	19.2	35.94	3	35.95	35.94	16.2	10,469	0.15%
2024/01/02	25.2	36.06	6.9	36.05	36.06	18.3	10,467	0.17%
2023/12/29	2.5	36.28	1.2	36.32	36.31	1.2	10,461	0.01%
2023/12/28	70	36.33	17.1	36.50	36.33	52.9	10,801	0.49%
2023/12/27	7.3	36.27	14	36.29	36.25	-6.7	10,971	-0.06%
2023/12/26	17.2	36.34	8.4	36.35	36.30	8.8	11,101	0.08%
2023/12/25	4.8	36.32	210	36.31	36.29	-205.2	11,230	-1.83%	大賣/鉅額交易
2023/12/22	35.4	36.46	35.1	36.45	36.45	0.3	11,234	0.00%
2023/12/21	14.3	36.79	4.2	36.83	36.81	10	11,393	0.09%
2023/12/20	6.7	36.77	3.8	36.81	36.79	2.9	11,364	0.03%
2023/12/19	23.5	36.71	29	36.76	36.75	-5.5	11,717	-0.05%
2023/12/18	33.4	36.87	27	36.87	36.94	6.4	11,595	0.05%
2023/12/15	24.2	36.90	61	36.92	36.90	-36.8	11,493	-0.32%
2023/12/14	82.3	36.47	36.2	36.50	36.50	46.1	11,350	0.41%
2023/12/13	6.1	35.87	1.2	35.86	35.86	4.9	11,380	0.04%
2023/12/12	16.4	35.63	29.3	35.64	35.69	-13	11,444	-0.11%
2023/12/11	19.2	35.58	0.4	35.65	35.65	18.7	11,409	0.16%
2023/12/08	9.9	35.61	22	35.60	35.66	-12.1	11,421	-0.11%
2023/12/07	47.7	35.97	31.6	35.94	35.79	16	11,278	0.14%
2023/12/06	14.2	35.58	2.4	35.60	35.56	11.8	11,058	0.11%
2023/12/05	25.3	35.14	70.6	35.22	35.21	-45.3	11,008	-0.41%
2023/12/04	6.9	35.04	75.1	35.02	35.04	-68.2	10,930	-0.62%
2023/12/01	9.3	34.61	1.8	34.62	34.69	7.5	10,888	0.07%
2023/11/30	22.9	34.67	16	34.71	34.63	7	10,899	0.06%
2023/11/29	3.2	34.46	1.1	34.43	34.38	2.1	10,921	0.02%
2023/11/28	2	34.33	0.1	34.31	34.31	1.9	10,879	0.02%
2023/11/27	9.3	34.03	7	34.04	34.03	2.3	10,787	0.02%
2023/11/24	6.3	34.20	0	0.00	34.18	6.3	10,935	0.06%
2023/11/23	4.6	34.39	4.7	34.38	34.36	-0.1	10,938	0.00%
2023/11/22	0.2	33.96	10	33.96	33.97	-9.8	10,816	-0.09%
2023/11/21	1.4	33.96	1.4	33.96	34.03	0	10,762	0.00%
2023/11/20	18.3	33.93	10.9	33.93	33.87	7.4	10,667	0.07%
2023/11/17	4.1	33.99	0.2	34.02	33.96	3.9	10,630	0.04%
2023/11/16	14.7	33.91	0	0.00	33.89	14.7	10,683	0.14%
2023/11/15	24.5	34.34	11.4	34.35	34.33	13.2	10,740	0.12%
2023/11/14	21	33.74	0.2	33.83	33.83	20.8	10,757	0.19%
2023/11/13	1.3	33.65	0.2	33.67	33.63	1.1	11,166	0.01%
2023/11/10	2.3	33.64	5.2	33.66	33.66	-2.9	11,437	-0.03%
2023/11/09	4.2	34.08	24.8	34.08	34.08	-20.6	11,562	-0.18%
2023/11/08	5.1	33.58	5.1	33.56	33.62	-0.1	11,579	0.00%
2023/11/07	6.7	33.24	0	0.00	33.26	6.7	11,844	0.06%
2023/11/06	33.3	33.35	6	33.34	33.35	27.3	11,772	0.23%
2023/11/03	33.6	33.35	8.6	33.35	33.35	25	11,651	0.21%
2023/11/02	2.3	32.84	9.5	32.87	32.88	-7.3	11,576	-0.06%
2023/11/01	3.2	32.18	0	0.00	32.19	3.2	11,450	0.03%
2023/10/31	4	32.24	0	0.00	32.27	4	12,106	0.03%
2023/10/30	20.5	32.30	0	0.00	32.28	20.5	12,285	0.17%
2023/10/27	3.1	32.43	4.5	32.41	32.44	-1.4	12,428	-0.01%
2023/10/26	4.2	32.06	0	0.00	32.07	4.2	12,480	0.03%
2023/10/25	4.2	32.52	2.1	32.57	32.55	2.1	12,806	0.02%
2023/10/24	3.8	32.27	1.3	32.17	32.30	2.5	12,868	0.02%
2023/10/23	30.9	31.69	28	31.66	31.71	2.9	12,930	0.02%
2023/10/20	13.2	31.94	0	0.00	31.97	13.2	12,978	0.10%
2023/10/19	32.5	32.26	0	0.00	32.20	32.5	12,914	0.25%
2023/10/18	17.5	32.81	0	0.00	32.79	17.5	12,774	0.14%
2023/10/17	38.2	33.06	0.1	33.00	32.98	38.1	12,745	0.30%
2023/10/16	12.2	33.35	2	33.37	33.39	10.2	12,651	0.08%
2023/10/13	26.5	33.20	0	0.00	33.26	26.5	12,740	0.21%
2023/10/12	4.7	33.65	8	33.65	33.67	-3.3	12,746	-0.03%
2023/10/11	4.7	33.22	11.1	33.16	33.21	-6.5	12,734	-0.05%
2023/10/06	35.2	32.83	10	32.84	32.81	25.2	12,725	0.20%
2023/10/05	15.2	33.02	80.1	33.02	33.04	-64.9	12,804	-0.51%
2023/10/04	69.6	32.66	20	32.66	32.62	49.6	12,698	0.39%
2023/10/03	30.4	33.33	2.9	33.35	33.33	27.5	12,407	0.22%
2023/10/02	81.5	33.62	2.5	33.61	33.62	79.1	12,371	0.64%
2023/09/28	83.2	33.82	0	0.00	33.86	83.2	12,290	0.68%
2023/09/27	17.7	34.08	0	0.00	34.07	17.7	12,086	0.15%
2023/09/26	62.7	34.09	8	34.05	34.12	54.7	12,065	0.45%
2023/09/25	1.3	34.46	2.5	34.47	34.45	-1.2	11,858	-0.01%
2023/09/22	109.8	34.28	0	0.00	34.25	109.8	11,995	0.92%	大買/鉅額交易
2023/09/21	17.3	34.69	1	34.70	34.71	16.3	11,702	0.14%
2023/09/20	8.3	34.70	0	0.00	34.73	8.3	11,719	0.07%
2023/09/19	1	34.82	3.2	34.81	34.84	-2.2	11,702	-0.02%
2023/09/18	162.2	34.61	2.1	34.60	34.60	160.1	11,710	1.37%	大買/鉅額交易
2023/09/15	84.3	34.91	0	0.00	34.94	84.3	11,671	0.72%
2023/09/14	21.3	35.00	6.3	35.01	35.01	15	11,648	0.13%
2023/09/13	17.4	34.95	6.1	34.98	34.94	11.3	11,687	0.10%
2023/09/12	16.5	34.90	4.1	34.92	34.96	12.4	11,754	0.11%
2023/09/11	9.1	35.00	3.1	35.04	34.97	6	11,879	0.05%
2023/09/08	0	0.00	1.7	35.11	35.16	-1.7	11,898	-0.01%
2023/09/07	17.2	34.80	0	0.00	34.80	17.2	11,855	0.14%
2023/09/06	15	34.79	2	34.78	34.82	13	11,859	0.11%
2023/09/05	5.6	35.03	0	0.00	35.02	5.6	11,726	0.05%
2023/09/04	42.1	35.06	12.1	35.07	35.05	30	11,967	0.25%
2023/09/01	3.6	35.41	21.1	35.40	35.40	-17.5	11,874	-0.15%
2023/08/31	1.4	35.44	45.2	35.37	35.42	-43.8	11,817	-0.37%
2023/08/30	4	35.32	42.8	35.34	35.34	-38.8	11,891	-0.33%
2023/08/29	3.5	35.08	15.5	35.08	35.09	-12	11,773	-0.10%
2023/08/28	7.2	34.93	2.2	34.92	34.95	5	11,821	0.04%
2023/08/25	28.5	34.79	16	34.77	34.78	12.5	11,914	0.10%
2023/08/24	23.2	34.87	30	34.89	34.83	-6.8	11,965	-0.06%
2023/08/23	13.1	34.43	1	34.44	34.43	12.1	11,969	0.10%
2023/08/22	39	34.08	8	34.07	34.10	31	12,063	0.26%
2023/08/21	76.6	34.27	0.1	34.34	34.25	76.5	12,053	0.63%
2023/08/18	28	34.36	0	0.00	34.35	28	12,009	0.23%
2023/08/17	242.9	34.42	0	0.00	34.41	242.9	12,035	2.02%	大買/鉅額交易
2023/08/16	186.1	34.74	43	34.77	34.74	143.1	11,757	1.22%	大買/鉅額交易
2023/08/15	107.4	35.05	74.5	35.05	35.04	32.9	11,648	0.28%	大買/
2023/08/14	100.1	35.09	8	35.10	35.08	92.1	11,575	0.80%
2023/08/11	279.8	35.16	4	35.11	35.11	275.8	11,687	2.36%	大買/鉅額交易
2023/08/10	132.8	35.40	7.2	35.39	35.35	125.6	11,763	1.07%	大買/鉅額交易
2023/08/09	18.1	35.49	1.4	35.49	35.45	16.7	11,829	0.14%
2023/08/08	12.6	35.22	2	35.26	35.30	10.6	11,796	0.09%
2023/08/07	15.2	35.25	6.1	35.23	35.27	9.1	11,765	0.08%
2023/08/04	155.9	34.93	30	35.01	35.02	125.9	11,808	1.07%	大買/鉅額交易
2023/08/02	85.5	35.68	30	35.72	35.66	55.5	11,506	0.48%
2023/08/01	32.1	35.98	36.1	35.98	36.02	-4	11,376	-0.04%
2023/07/31	12.7	35.74	8.1	35.74	35.75	4.6	11,532	0.04%
2023/07/28	48.2	35.59	0	0.00	35.65	48.2	11,588	0.42%
2023/07/27	27.7	35.90	2.7	35.90	35.92	25	11,340	0.22%
2023/07/26	48	35.91	0.9	35.93	35.89	47.1	11,757	0.40%
2023/07/25	10.4	36.01	2	36.04	36.00	8.4	11,882	0.07%
2023/07/24	29.4	36.03	16.1	35.99	36.02	13.3	11,911	0.11%
2023/07/21	17.1	35.76	0	35.81	35.81	17.1	11,878	0.14%
2023/07/20	12.8	35.92	13.8	35.92	35.92	-0.9	12,023	-0.01%
2023/07/19	1	35.75	17.6	35.70	35.74	-16.6	12,009	-0.14%
2023/07/18	46.2	35.48	5.8	35.48	35.49	40.4	12,042	0.34%
2023/07/17	14.1	35.55	0.1	35.69	35.67	14.1	12,184	0.12%
2023/07/14	40.6	35.63	7.4	35.69	35.61	33.2	12,311	0.27%
2023/07/13	5.3	35.65	20.7	35.58	35.55	-15.4	12,560	-0.12%
2023/07/12	1.2	35.43	0.1	35.46	35.40	1.1	12,663	0.01%
2023/07/11	0	0.00	4.1	35.31	35.32	-4.1	12,781	-0.03%
2023/07/10	29.3	35.06	1	35.05	35.08	28.3	12,970	0.22%
2023/07/07	67.1	35.19	0	0.00	35.20	67.1	12,944	0.52%
2023/07/06	36	35.54	6	35.53	35.54	30	12,839	0.23%
2023/07/05	9.5	35.87	0.3	35.90	35.85	9.2	12,849	0.07%
2023/07/04	1.3	35.87	0.3	35.84	35.86	1	12,967	0.01%
2023/07/03	3.3	35.81	5.7	35.80	35.81	-2.4	13,130	-0.02%
2023/06/30	15.8	35.51	2	35.51	35.52	13.8	13,094	0.11%
2023/06/29	7.4	35.77	21.1	35.79	35.71	-13.7	13,133	-0.10%
2023/06/28	12.1	35.58	34.2	35.60	35.60	-22.1	13,187	-0.17%
2023/06/27	12.7	35.59	4	35.56	35.57	8.7	13,381	0.06%
2023/06/26	2.7	35.66	6.5	35.68	35.68	-3.9	13,425	-0.03%
2023/06/21	16.9	35.60	61.2	35.60	35.63	-44.3	13,487	-0.33%
2023/06/20	4.1	35.23	2.1	35.25	35.26	2	13,425	0.01%
2023/06/19	2.7	35.28	2.1	35.30	35.29	0.6	13,509	0.00%
2023/06/16	5.1	35.07	1.2	35.09	35.14	3.9	13,476	0.03%
2023/06/15	9.8	34.92	14.2	34.91	34.91	-4.5	13,472	-0.03%
2023/06/14	18.3	34.89	0	0.00	34.87	18.3	13,389	0.14%
2023/06/13	0.5	35.02	11.1	35.03	35.01	-10.7	13,437	-0.08%
2023/06/12	1.1	34.94	1.8	34.93	34.92	-0.7	13,521	0.00%
2023/06/09	4.1	34.87	8.8	34.88	34.90	-4.7	13,576	-0.03%
2023/06/08	42.7	34.70	0.6	34.73	34.71	42.1	13,702	0.31%
2023/06/07	2.4	35.14	2.6	35.15	35.16	-0.3	13,524	0.00%
2023/06/06	11.2	34.92	5.1	34.92	34.93	6.1	13,537	0.05%
2023/06/05	58.5	34.90	2.3	34.92	34.90	56.2	13,596	0.41%
2023/06/02	3.8	35.08	22.2	35.08	35.08	-18.4	13,548	-0.14%
2023/06/01	30.3	34.97	4.9	34.97	34.93	25.3	13,605	0.19%
2023/05/31	12.8	34.78	25.9	34.85	34.93	-13.1	13,679	-0.10%
2023/05/30	9.9	34.66	0.1	34.63	34.69	9.8	13,806	0.07%
2023/05/29	21.4	34.54	3	34.54	34.55	18.4	13,884	0.13%
2023/05/26	56.8	34.46	0	0.00	34.48	56.8	13,840	0.41%
2023/05/25	25.7	34.56	3.1	34.56	34.57	22.6	13,847	0.16%
2023/05/24	9.9	34.70	3.3	34.73	34.73	6.6	13,903	0.05%
2023/05/23	36.1	34.51	0.1	34.56	34.54	36	13,904	0.26%
2023/05/22	45.4	34.65	0	0.00	34.66	45.4	13,830	0.33%
2023/05/19	103	34.77	5.5	34.77	34.80	97.5	13,973	0.70%	大買/
2023/05/18	34.2	34.96	5.7	34.98	34.98	28.5	13,919	0.20%
2023/05/17	69.7	34.97	0	0.00	35.00	69.7	13,885	0.50%
2023/05/16	92.2	35.22	1	35.34	35.22	91.2	13,706	0.67%
2023/05/15	44.3	35.54	0	0.00	35.50	44.3	13,568	0.33%
2023/05/12	1.7	35.73	24.4	35.72	35.72	-22.7	13,620	-0.17%
2023/05/11	2.3	35.42	1.1	35.42	35.40	1.2	13,669	0.01%
2023/05/10	39	35.19	285.7	35.18	35.21	-246.7	13,774	-1.79%	大賣/鉅額交易
2023/05/09	65.4	35.23	6	35.22	35.22	59.4	13,789	0.43%
2023/05/08	23.9	35.58	0	0.00	35.58	23.9	13,561	0.18%
2023/05/05	49.5	35.63	0	0.00	35.61	49.5	13,467	0.37%
2023/05/04	14.7	35.86	19.1	35.89	35.89	-4.3	13,277	-0.03%
2023/05/03	21.7	35.82	5.6	35.83	35.84	16.1	13,177	0.12%
2023/05/02	284.7	35.73	21.4	35.71	35.73	263.3	13,158	2.00%	大買/鉅額交易
2023/04/28	47.1	35.80	2	35.90	35.91	45.1	12,750	0.35%
2023/04/27	41.1	36.01	6	35.99	35.97	35	12,630	0.28%
2023/04/26	20.3	36.24	31.3	36.22	36.24	-11	12,547	-0.09%
2023/04/25	29.1	35.92	20.4	35.95	36.01	8.7	12,470	0.07%
2023/04/24	52.6	35.62	0	0.00	35.62	52.6	12,271	0.43%
2023/04/21	85.1	35.68	19.7	35.66	35.70	65.5	12,182	0.54%
2023/04/20	29.2	35.70	4.1	35.71	35.72	25.1	12,085	0.21%
2023/04/19	139.7	35.69	40.1	35.68	35.70	99.6	11,877	0.84%	大買/
2023/04/18	157.2	35.59	0	0.00	35.59	157.2	11,652	1.35%	大買/鉅額交易
2023/04/17	66	35.88	10	35.86	35.88	56	11,351	0.49%
2023/04/14	35.1	35.94	11	36.03	35.94	24.1	11,144	0.22%
2023/04/13	95.1	36.09	0	0.00	36.07	95.1	10,905	0.87%
2023/04/12	39.2	36.17	11	36.17	36.18	28.2	10,696	0.26%
2023/04/11	68.3	36.07	1	36.07	36.14	67.3	10,650	0.63%
2023/04/10	22.5	36.19	1	36.18	36.20	21.5	10,622	0.20%
2023/04/07	16.3	36.36	112.1	36.44	36.34	-95.8	10,461	-0.92%	大賣/
2023/04/06	103.5	36.35	143.3	36.16	36.35	-39.8	10,313	-0.39%	大買/大賣/
2023/03/31	8.2	35.26	7.5	35.28	35.32	0.7	10,082	0.01%
2023/03/30	1.1	35.11	0	0.00	35.12	1.1	10,019	0.01%
2023/03/29	20.8	34.90	0.1	34.98	34.97	20.7	9,895	0.21%
2023/03/28	31.9	35.06	1	35.06	35.07	30.9	9,822	0.31%
2023/03/27	27.7	35.54	21.1	35.57	35.50	6.6	9,588	0.07%
2023/03/24	25.6	35.32	0	0.00	35.35	25.6	9,482	0.27%
2023/03/23	15.8	35.36	4.2	35.34	35.38	11.7	9,385	0.12%
2023/03/22	8.9	35.22	0	0.00	35.22	8.9	9,285	0.10%
2023/03/21	7	35.29	7.1	35.31	35.32	-0.1	9,110	0.00%
2023/03/20	9.2	35.12	0.4	35.25	35.27	8.8	9,085	0.10%
2023/03/17	5.2	35.11	1	35.09	35.16	4.2	8,944	0.05%
2023/03/16	46.7	35.13	13	35.11	35.18	33.6	8,882	0.38%
2023/03/15	40.8	34.85	0	0.00	34.87	40.8	8,712	0.47%
2023/03/14	45	35.04	12.5	35.01	35.01	32.5	8,560	0.38%
2023/03/13	38.2	35.08	3.1	35.04	34.97	35	8,468	0.41%
2023/03/10	7.2	34.94	24.2	34.93	35.02	-17.1	8,326	-0.21%
2023/03/09	39.4	34.60	3	34.60	34.58	36.4	8,238	0.44%
2023/03/08	27.6	34.61	9	34.63	34.64	18.6	8,201	0.23%
2023/03/07	11.8	34.62	0	0.00	34.65	11.8	8,173	0.14%
2023/03/06	16.2	34.67	3.6	34.68	34.68	12.6	8,102	0.15%
2023/03/03	15.2	33.98	0.1	34.04	34.04	15	7,940	0.19%
2023/03/02	44.4	34.03	0	0.00	34.04	44.4	7,770	0.57%
2023/03/01	25.4	34.31	0	0.00	34.30	25.4	7,536	0.34%
2023/02/24	17.9	34.43	0.7	34.42	34.50	17.2	7,374	0.23%
2023/02/23	31.2	34.18	0	0.00	34.15	31.2	7,267	0.43%
2023/02/22	37	34.19	0	0.00	34.20	37	7,096	0.52%
2023/02/21	28.4	34.50	5.3	34.48	34.50	23.1	6,922	0.33%
2023/02/20	29.3	34.52	0	0.00	34.53	29.3	6,813	0.43%
2023/02/17	97.6	34.40	2.6	34.37	34.41	95	6,703	1.42%
2023/02/16	25.1	34.84	0	0.00	34.85	25.1	6,391	0.39%
2023/02/15	5	35.17	3	35.22	35.25	2	6,166	0.03%
2023/02/14	37.1	35.10	0	0.00	35.12	37.1	6,088	0.61%
2023/02/13	21.3	34.92	1.6	34.95	34.95	19.8	6,043	0.33%
2023/02/10	22.2	35.24	0.2	35.24	35.24	22	5,803	0.38%
2023/02/09	22.6	35.53	0	0.00	35.53	22.6	5,612	0.40%
2023/02/08	85.2	35.57	0.3	35.58	35.59	84.9	5,487	1.55%
2023/02/07	63.4	35.76	0	0.00	35.78	63.4	5,331	1.19%
2023/02/06	20.5	35.91	0	0.00	35.90	20.5	5,144	0.40%
2023/02/03	6	36.26	3.5	36.29	36.26	2.5	4,967	0.05%
2023/02/02	6	36.05	1.1	36.08	36.04	4.9	4,887	0.10%
2023/02/01	17.4	35.90	0	0.00	35.91	17.4	4,757	0.36%
2023/01/31	76.1	35.81	2	35.80	35.81	74.1	4,698	1.58%
2023/01/30	2.9	36.22	1.1	36.18	36.20	1.8	4,548	0.04%
2023/01/17	30.1	36.28	1	36.23	36.12	29.1	4,420	0.66%
2023/01/16	54.7	36.48	0	0.00	36.49	54.7	4,292	1.27%
2023/01/13	1	36.55	38.4	36.55	36.56	-37.3	4,152	-0.90%
2023/01/12	6.3	36.21	0	0.00	36.22	6.3	4,093	0.15%
2023/01/11	46.1	35.74	0	0.00	35.77	46.1	4,045	1.14%
2023/01/10	6.1	35.91	0	0.00	35.92	6.1	3,968	0.15%
2023/01/09	0.2	35.76	0	0.00	35.75	0.2	3,917	0.00%
2023/01/06	25	35.25	1	35.25	35.30	24	3,872	0.62%
2023/01/05	2	35.20	1.5	35.25	35.18	0.5	3,833	0.01%
2023/01/04	5	35.03	2	35.12	35.15	3	3,753	0.08%
2023/01/03	17.3	34.84	1.5	34.82	34.81	15.8	3,708	0.43%
2022/12/30	0.2	34.91	0	0.00	34.87	0.2	3,620	0.01%
2022/12/29	3.7	34.74	0	0.00	34.73	3.7	3,585	0.10%
2022/12/28	18.4	34.87	2	34.81	34.83	16.4	3,533	0.47%
2022/12/27	2.2	35.48	0	0.00	35.44	2.2	3,411	0.07%
2022/12/26	2.4	35.54	0	0.00	35.60	2.4	3,347	0.07%
2022/12/23	5.1	35.55	0	0.00	35.58	5.1	3,317	0.15%
2022/12/22	4.3	35.64	0	35.64	35.65	4.2	3,277	0.13%
2022/12/21	5.8	35.38	6.5	35.37	35.37	-0.7	3,271	-0.02%
2022/12/20	9.5	35.90	1.6	35.80	35.65	7.9	3,168	0.25%
2022/12/19	10.2	36.53	0	0.00	36.53	10.2	3,027	0.34%
2022/12/16	2.1	36.81	0	0.00	36.76	2.1	2,980	0.07%
2022/12/15	12.1	36.78	0	0.00	36.82	12.1	2,931	0.41%
2022/12/14	6.1	36.94	0	0.00	36.92	6.1	2,871	0.21%
2022/12/13	12.7	36.69	0	0.00	36.68	12.7	2,805	0.45%
2022/12/12	15.2	36.69	6	36.72	36.79	9.2	2,757	0.33%
2022/12/09	1.1	37.38	3.1	37.23	37.27	-2	2,692	-0.07%
2022/12/08	2.2	37.02	1	37.00	37.02	1.2	2,650	0.05%
2022/12/07	2.6	36.48	11	36.50	36.52	-8.5	2,591	-0.33%
2022/12/06	9.5	36.12	5	36.14	36.21	4.5	2,546	0.17%
2022/12/05	3.5	36.20	4	36.26	36.28	-0.5	2,490	-0.02%
2022/12/02	1.6	35.94	3.1	35.93	35.98	-1.5	2,451	-0.06%
2022/12/01	4.5	35.48	0.5	35.51	35.49	4	2,427	0.16%
2022/11/30	2.1	35.39	0	0.00	35.39	2.1	2,360	0.09%
2022/11/29	5.2	35.75	2.3	35.75	35.73	2.9	2,284	0.13%
2022/11/28	2.8	36.18	0.2	36.20	36.23	2.6	2,199	0.12%
2022/11/25	0.3	36.03	0	0.00	35.95	0.3	2,175	0.01%
2022/11/24	30.3	36.07	5	36.06	35.96	25.3	2,146	1.18%
2022/11/23	15	35.58	0	0.00	35.63	15	2,089	0.72%
2022/11/22	16.8	35.16	0.3	35.22	35.16	16.5	2,040	0.81%
2022/11/21	5.2	35.05	1	35.08	35.12	4.2	2,006	0.21%
2022/11/18	3	34.96	0	0.00	34.96	3	1,985	0.15%
2022/11/17	0.3	35.02	3	35.01	35.06	-2.7	1,955	-0.14%
2022/11/16	22	34.46	0	0.00	34.43	22	1,922	1.14%
2022/11/14	5	34.11	1.5	34.05	33.97	3.5	1,857	0.19%
2022/11/11	1.4	34.31	9.2	34.31	34.32	-7.8	1,791	-0.44%
2022/11/10	7.2	33.53	0	0.00	33.53	7.2	1,725	0.42%
2022/11/09	18.4	33.69	0	0.00	33.68	18.4	1,663	1.11%
2022/11/08	5.8	33.57	0	0.00	33.59	5.8	1,607	0.36%
2022/11/07	4.4	33.94	0	0.00	33.95	4.4	1,555	0.28%
2022/11/04	10.6	34.16	0	0.00	34.17	10.6	1,506	0.70%
2022/11/03	7.1	34.24	0.1	34.29	34.27	7	1,470	0.48%
2022/11/02	1.4	34.48	0	0.00	34.40	1.4	1,433	0.10%
2022/11/01	0.7	34.35	0	34.37	34.33	0.7	1,415	0.05%
2022/10/31	0.1	34.31	0	0.00	34.19	0.1	1,404	0.01%
2022/10/28	3.1	34.23	7.2	34.21	34.22	-4.1	1,385	-0.30%
2022/10/27	0	0.00	5	33.99	33.98	-5	1,373	-0.36%
2022/10/26	7	33.77	0	0.00	33.78	7	1,371	0.51%
2022/10/25	2.1	33.26	0	0.00	33.23	2.1	1,358	0.16%
2022/10/24	4.1	33.17	1	33.26	33.34	3.1	1,348	0.23%
2022/10/21	8.1	33.15	0	0.00	33.17	8.1	1,336	0.61%
2022/10/20	1.1	33.57	0	0.00	33.58	1.1	1,321	0.08%
2022/10/19	0	34.15	0	0.00	33.96	0	1,310	0.00%
2022/10/17	0	0.00	1	33.94	33.99	-1	1,280	-0.08%
2022/10/13	1.2	34.18	3	34.07	34.08	-1.8	1,244	-0.14%
2022/10/12	0	0.00	1	34.26	34.26	-1	1,232	-0.08%
2022/10/11	1.2	34.40	0	0.00	34.26	1.2	1,221	0.10%
2022/10/07	10	35.00	0	0.00	35.02	10	1,190	0.84%
2022/10/05	10	35.42	0	0.00	35.36	10	1,151	0.87%
2022/09/28	4	34.67	0	0.00	34.40	4	1,108	0.36%
2022/09/27	2	35.37	0	0.00	35.35	2	1,064	0.19%
2022/09/23	0.1	35.98	0	0.00	35.94	0.1	1,049	0.01%
2022/09/22	1	36.47	0	0.00	36.48	1	1,037	0.10%
2022/09/19	1	36.23	0	0.00	36.24	1	1,031	0.10%
2022/09/08	0	0.00	1	36.22	36.39	-1	1,057	-0.09%
2022/09/07	1	35.80	0	0.00	35.84	1	1,044	0.10%
2022/09/06	1	36.36	0	0.00	36.31	1	1,036	0.10%
2022/09/01	5	36.38	0	0.00	36.40	5	1,083	0.46%
2022/08/31	0	0.00	0	36.99	36.91	0	1,065	0.00%
2022/08/24	1	36.74	0	0.00	36.89	1	1,069	0.09%
2022/08/18	4	37.41	0	0.00	37.47	4	1,066	0.38%
2022/08/12	5	37.60	0	0.00	37.63	5	1,056	0.47%
2022/08/11	1	37.86	0	0.00	37.85	1	1,047	0.10%
2022/08/10	1	37.88	0	0.00	37.83	1	1,049	0.10%
2022/08/05	0	0.00	1	38.21	38.22	-1	1,044	-0.10%
2022/08/02	0	0.00	3	38.80	38.80	-3	1,041	-0.29%
2022/08/01	0	38.30	0	0.00	38.25	0	1,032	0.00%
2022/07/21	1	37.01	0	0.00	37.02	1	1,028	0.10%
2022/07/20	1	36.74	0	0.00	36.85	1	1,036	0.10%
2022/07/11	0	0.00	2	36.13	36.27	-2	1,067	-0.19%
2022/07/05	0.3	36.23	0	0.00	36.09	0.3	1,096	0.03%
2022/06/24	0	0.00	4	35.85	35.86	-4	1,104	-0.36%
2022/06/22	1	35.29	0	0.00	35.32	1	1,101	0.09%
2022/06/15	4	35.12	0.1	35.20	35.13	3.9	1,076	0.37%
2022/06/14	3	35.55	0	0.00	35.57	3	1,068	0.28%
2022/06/07	3	36.76	0	0.00	36.78	3	1,023	0.29%
2022/05/26	0	0.00	1	37.28	37.44	-1	1,012	-0.10%
2022/05/18	2	36.01	0	0.00	36.00	2	1,007	0.20%
2022/05/09	5	36.15	0	0.00	36.06	5	1,054	0.47%
2022/05/06	5	36.36	0	0.00	36.50	5	1,063	0.47%
2022/05/03	12	36.64	0	0.00	36.59	12	1,055	1.14%
2022/04/29	10	37.35	0	0.00	37.36	10	1,041	0.96%
2022/04/28	8	37.31	0	0.00	37.37	8	1,041	0.77%
2022/04/26	25	37.45	0	0.00	37.30	25	1,046	2.39%
2022/04/22	2	36.98	0	0.00	36.98	2	1,060	0.19%
2022/04/20	3	36.99	0	0.00	37.06	3	1,059	0.28%
2022/04/19	3	37.76	0	0.00	37.62	3	1,035	0.29%
2022/04/18	9.4	38.06	0	0.00	38.02	9.4	1,021	0.92%
2022/04/15	2	38.19	0	0.00	38.22	2	1,025	0.20%
2022/04/14	0	0.00	1	38.30	38.32	-1	1,032	-0.10%
2022/04/13	0	0.00	1	38.22	38.19	-1	1,036	-0.10%
2022/04/12	3	38.21	1	38.21	38.23	2	1,042	0.19%
2022/04/11	4	38.63	1	38.79	38.60	3	1,057	0.28%
2022/04/08	1	39.14	1	39.14	39.13	0	1,028	0.00%
2022/04/07	0	39.24	0	0.00	39.21	0	1,036	0.00%
2022/04/06	2	38.89	0	0.00	39.18	2	1,036	0.19%
2022/03/28	0	39.10	0	0.00	39.16	0	1,003	0.00%
2022/03/23	0	38.84	0	0.00	38.88	0	988	0.00%
2022/03/22	2	39.11	0	0.00	39.11	2	982	0.20%
2022/03/15	0	38.79	0	0.00	38.42	0	971	0.00%
2022/03/11	1	38.90	0	0.00	38.88	1	957	0.10%
2022/03/07	0	0.00	1	40.10	40.08	-1	951	-0.11%
2022/02/24	1	39.35	0	0.00	39.41	1	945	0.11%
2022/02/22	2	39.60	0	0.00	39.65	2	934	0.21%
2022/02/16	2	39.50	0	0.00	39.46	2	923	0.22%
2022/02/14	1	40.10	0	0.00	40.15	1	901	0.11%
2022/02/08	0	0.00	3	40.46	40.46	-3	871	-0.34%
2022/02/07	1	40.85	0	0.00	40.65	1	856	0.12%
2022/01/17	3	41.65	0	0.00	41.66	3	832	0.36%
2022/01/14	1	42.38	0	0.00	42.38	1	815	0.12%
2022/01/13	1	42.37	0	0.00	42.36	1	816	0.12%
2022/01/11	0.3	42.42	0	0.00	42.33	0.3	820	0.04%
2022/01/10	1.2	42.23	0	0.00	42.30	1.2	817	0.15%
2022/01/07	1.3	42.61	0	0.00	42.59	1.3	809	0.16%
2022/01/06	29.9	42.59	0	0.00	42.45	29.9	801	3.73%
2022/01/05	0.1	42.96	0	0.00	42.85	0.1	797	0.01%
2022/01/04	0.1	43.20	0	0.00	43.23	0.1	789	0.01%
2022/01/03	0.2	43.63	0	0.00	43.57	0.2	767	0.03%
2021/12/30	0.1	43.66	0	0.00	43.62	0.1	765	0.01%
2021/12/27	0.2	43.88	0	0.00	43.86	0.2	744	0.03%
2021/12/24	0.1	43.90	0	0.00	43.91	0.1	740	0.02%
2021/12/10	0.1	43.63	0	0.00	43.89	0.1	754	0.01%
2021/12/09	2	44.04	0	0.00	44.04	2	752	0.27%
2021/12/08	4	44.43	0	0.00	44.43	4	750	0.53%
2021/11/26	2	43.69	0	0.00	43.77	2	739	0.27%
2021/11/19	2	43.73	0	0.00	43.76	2	726	0.28%
2021/11/18	2	43.66	0	0.00	43.71	2	726	0.28%
2021/11/16	2	43.78	0	0.00	43.78	2	714	0.28%
2021/11/15	1	44.37	0	0.00	44.28	1	706	0.14%
2021/11/11	2	44.40	0	0.00	44.44	2	704	0.28%
2021/10/25	1	43.63	0	0.00	43.63	1	698	0.14%
2021/10/22	4	43.50	0	0.00	43.49	4	699	0.57%
2021/10/04	0	0.00	1	44.00	44.08	-1	687	-0.15%
2021/09/15	0	44.89	0	0.00	44.87	0	691	0.00%
2021/08/12	0	0.00	2	44.25	44.25	-2	691	-0.29%
2021/08/10	0	0.00	0	44.62	44.39	0	693	0.00%
2021/06/30	0	0.00	0.2	44.15	44.19	-0.2	706	-0.02%
2021/06/25	2	44.00	0	0.00	43.95	2	706	0.28%
2021/06/22	0.1	44.03	0	0.00	44.05	0.1	706	0.01%
2021/06/21	0.1	44.33	0	0.00	44.75	0.1	706	0.01%
2021/06/18	0	0.00	0.5	43.47	43.90	-0.5	703	-0.07%
2021/06/15	0	43.30	0	0.00	43.44	0	697	0.00%
2021/05/13	0	42.45	0	0.00	42.25	0	701	0.00%
2021/05/12	0	42.80	0	0.00	42.51	0	696	0.00%
2021/05/10	0	43.24	0	0.00	43.06	0	688	0.00%
2021/05/04	2	43.12	0	0.00	43.06	2	680	0.29%
2021/04/20	5	43.33	0	0.00	43.35	5	663	0.75%
2021/04/19	5	44.10	0	0.00	44.10	5	668	0.75%
2021/04/16	1	44.10	0	0.00	44.07	1	661	0.15%
2021/03/19	0	0.00	3	42.30	42.40	-3	647	-0.46%
2021/03/10	0	0.00	0.1	43.20	43.10	-0.1	619	-0.02%
2021/03/05	0.1	42.85	0	0.00	42.69	0.1	614	0.01%
2021/03/04	1	42.97	0	0.00	42.96	1	617	0.16%
2021/03/03	2	43.56	0	0.00	43.54	2	617	0.32%
2021/02/26	0.1	43.04	0	0.00	42.87	0.1	607	0.01%
2021/02/25	0.5	43.40	0	0.00	43.27	0.5	612	0.08%
2021/02/22	1	44.05	0	0.00	44.06	1	600	0.17%
2020/12/18	1	47.50	0	0.00	47.48	1	601	0.17%
2020/12/08	0	0.00	1	47.87	47.95	-1	603	-0.17%
2020/11/17	1	47.21	0	0.00	47.24	1	631	0.16%
2020/09/18	0	0.00	1	48.72	48.67	-1	653	-0.15%
2020/09/07	1	48.65	0	0.00	48.53	1	641	0.16%
2020/08/28	1	48.03	0	0.00	48.06	1	650	0.15%
2020/03/03	0	0.00	1	48.61	48.75	-1	413	-0.24%
2020/03/02	0	0.00	1	49.04	48.77	-1	405	-0.25%
2020/02/19	1	48.40	0	0.00	48.40	1	336	0.30%
2020/02/17	1	48.02	0	0.00	48.00	1	320	0.31%