中信高評級公司債 (00772B)-群益金鼎-三民券商分點個股進出

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
▲0.31
漲幅
+0.88%
成交量
11,823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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/07	0	0.00	20	35.42	35.51	-20	9,583	-0.21%
2024/05/06	0	0.00	50	35.14	35.20	-50	9,479	-0.53%
2024/05/03	3.1	34.94	50	34.92	34.94	-46.9	9,406	-0.50%
2024/05/02	0.2	34.94	0	0.00	34.96	0.2	9,414	0.00%
2024/04/30	0.1	34.99	0	0.00	35.04	0.1	9,387	0.00%
2024/04/26	3.2	34.60	0	0.00	34.63	3.2	9,333	0.03%
2024/04/25	5.2	34.76	0	0.00	34.76	5.2	9,334	0.06%
2024/04/24	1	34.90	0	0.00	34.93	1	9,322	0.01%
2024/04/22	1	34.71	2	34.78	34.79	-1	9,552	-0.01%
2024/04/19	0	0.00	4	35.13	34.97	-4	9,614	-0.04%
2024/04/17	4.8	34.72	0	0.00	34.72	4.8	9,437	0.05%
2024/04/16	4.2	34.95	0	0.00	34.99	4.2	9,371	0.05%
2024/04/15	2.3	35.16	0	0.00	35.16	2.3	9,316	0.02%
2024/04/12	3.3	35.15	4	35.15	35.17	-0.7	9,311	-0.01%
2024/04/11	2.3	35.22	27	35.26	35.27	-24.7	9,370	-0.26%
2024/04/10	0	35.68	4	35.67	35.67	-4	9,286	-0.04%
2024/04/08	5	35.40	0	0.00	35.40	5	9,420	0.05%
2024/04/03	1	35.66	98	35.60	35.61	-97	9,275	-1.05%
2024/04/02	2	35.79	5	35.81	35.79	-3	9,298	-0.03%
2024/04/01	2	36.04	5	36.08	36.10	-3	9,348	-0.03%
2024/03/29	2	36.11	0	0.00	36.09	2	9,393	0.02%
2024/03/28	1	35.97	129	36.00	36.00	-128	9,400	-1.36%	大賣/鉅額交易
2024/03/27	3	35.81	1	35.78	35.83	2	9,373	0.02%
2024/03/26	2.1	35.78	46	35.83	35.83	-43.9	9,416	-0.47%
2024/03/25	2	35.97	5	35.99	35.89	-3	9,415	-0.03%
2024/03/22	0	0.00	12	35.81	35.89	-12	9,485	-0.13%
2024/03/21	0.1	35.47	5	35.50	35.48	-4.9	9,491	-0.05%
2024/03/20	2	35.50	2	35.52	35.53	0	9,610	0.00%
2024/03/19	2	35.32	5	35.32	35.41	-3	9,774	-0.03%
2024/03/18	25	35.31	35	35.33	35.31	-10	9,749	-0.10%
2024/03/15	17.2	35.43	15	35.45	35.51	2.2	9,705	0.02%
2024/03/14	8.1	35.68	17	35.67	35.65	-8.9	9,676	-0.09%
2024/03/13	9.4	35.71	8	35.73	35.72	1.4	9,791	0.01%
2024/03/12	14.1	35.83	9.1	35.85	35.85	5	10,050	0.05%
2024/03/11	27	35.86	0	0.00	35.87	27	10,158	0.27%
2024/03/08	3	35.73	10	35.78	35.78	-7	10,179	-0.07%
2024/03/07	1	35.75	59	35.73	35.73	-58	10,283	-0.56%
2024/03/06	2	35.50	2	35.50	35.56	0	10,227	0.00%
2024/03/05	20	35.27	19	35.29	35.35	1	10,246	0.01%
2024/03/04	2	35.31	0	0.00	35.31	2	10,255	0.02%
2024/03/01	2	35.25	0	0.00	35.19	2	10,272	0.02%
2024/02/29	19	35.23	18	35.25	35.21	1	10,254	0.01%
2024/02/27	9	35.24	6	35.25	35.28	3	10,184	0.03%
2024/02/26	9	35.59	6	35.61	35.60	3	10,243	0.03%
2024/02/23	10.1	35.25	8	35.27	35.26	2.1	10,236	0.02%
2024/02/22	18.1	35.13	16	35.15	35.15	2.1	10,395	0.02%
2024/02/21	14.1	35.16	10	35.17	35.20	4.1	10,406	0.04%
2024/02/20	69.3	35.04	61	35.06	35.10	8.3	10,424	0.08%
2024/02/19	68.3	35.07	62	35.09	35.08	6.3	10,357	0.06%
2024/02/16	105.6	35.12	101	35.14	35.15	4.6	10,312	0.04%	大買/大賣/
2024/02/15	149.3	35.27	181.6	35.29	35.34	-32.3	10,114	-0.32%	大買/大賣/
2024/02/05	35.1	35.95	27	36.04	35.95	8.1	9,924	0.08%
2024/02/02	24	36.24	13	36.25	36.24	11	9,872	0.11%
2024/02/01	0	0.00	15	36.20	36.27	-15	9,889	-0.15%
2024/01/30	18	35.78	18	35.81	35.85	0	9,895	0.00%
2024/01/29	10.1	35.66	84	35.65	35.65	-74	10,096	-0.73%
2024/01/26	7	35.72	6	35.74	35.74	1	10,211	0.01%
2024/01/25	50	35.43	45	35.44	35.53	5	10,424	0.05%
2024/01/24	19.1	35.60	61	35.61	35.65	-41.9	10,377	-0.40%
2024/01/23	24.1	35.78	24.1	35.81	35.86	0	10,414	0.00%
2024/01/22	7	35.79	7	35.81	35.84	0	10,405	0.00%
2024/01/19	95	35.67	123	35.68	35.66	-28	10,380	-0.27%	大賣/
2024/01/18	12	36.05	12	36.07	36.06	0	10,295	0.00%
2024/01/17	24.1	36.07	140.1	36.10	36.07	-116	10,258	-1.13%	大賣/鉅額交易
2024/01/16	6	36.34	23	36.40	36.50	-17	10,202	-0.17%
2024/01/15	7	36.29	215	36.31	36.48	-208	10,127	-2.05%	大賣/鉅額交易
2024/01/11	3	35.97	3.2	35.99	36.00	-0.2	10,391	0.00%
2024/01/10	0	0.00	2	35.89	35.88	-2	10,515	-0.02%
2024/01/09	8.1	35.61	6.1	35.62	35.70	2	10,601	0.02%
2024/01/08	99	35.26	140	35.27	35.23	-41	10,439	-0.39%	大賣/
2024/01/05	70	35.57	64	35.59	35.54	6	10,426	0.06%
2024/01/04	67	35.91	52	35.91	35.85	15	10,397	0.14%
2024/01/03	58	35.93	36	35.95	35.94	22	10,469	0.21%
2024/01/02	51	36.01	39	36.04	36.06	12	10,467	0.11%
2023/12/29	13.2	36.26	12.2	36.28	36.31	1	10,461	0.01%
2023/12/28	15.3	36.30	13.3	36.32	36.33	2	10,801	0.02%
2023/12/27	26	36.24	35	36.25	36.25	-9	10,971	-0.08%
2023/12/26	35	36.34	14	36.35	36.30	21	11,101	0.19%
2023/12/25	63	36.33	60	36.35	36.29	3	11,230	0.03%
2023/12/22	81	36.45	10	36.45	36.45	71	11,234	0.63%
2023/12/21	0	0.00	1	36.81	36.81	-1	11,393	-0.01%
2023/12/20	10	36.78	0	0.00	36.79	10	11,364	0.09%
2023/12/19	10	36.77	0	0.00	36.75	10	11,717	0.09%
2023/12/18	5	36.81	3	36.90	36.94	2	11,595	0.02%
2023/12/15	21	36.90	3	36.86	36.90	18	11,493	0.16%
2023/12/14	21	36.49	5	36.48	36.50	16	11,350	0.14%
2023/12/13	20	35.86	5	35.83	35.86	15	11,380	0.13%
2023/12/11	4.5	35.61	15	35.64	35.65	-10.5	11,409	-0.09%
2023/12/08	10	35.59	21	35.59	35.66	-11	11,421	-0.10%
2023/12/07	21	35.93	5	35.95	35.79	16	11,278	0.14%
2023/12/06	0	0.00	92	35.60	35.56	-92	11,058	-0.83%
2023/12/05	1	35.23	23	35.17	35.21	-22	11,008	-0.20%
2023/12/04	0	0.00	3	35.01	35.04	-3	10,930	-0.03%
2023/11/30	0	0.00	3	34.72	34.63	-3	10,899	-0.03%
2023/11/29	0	0.00	3	34.41	34.38	-3	10,921	-0.03%
2023/11/28	0	0.00	2	34.33	34.31	-2	10,879	-0.02%
2023/11/24	4	34.18	0	0.00	34.18	4	10,935	0.04%
2023/11/23	0	0.00	4	34.34	34.36	-4	10,938	-0.04%
2023/11/21	0	0.00	54	34.01	34.03	-54	10,762	-0.50%
2023/11/20	24	33.87	0	0.00	33.87	24	10,667	0.22%
2023/11/17	20	34.02	0	0.00	33.96	20	10,630	0.19%
2023/11/16	14	33.90	0	0.00	33.89	14	10,683	0.13%
2023/11/15	1	34.34	4	34.34	34.33	-3	10,740	-0.03%
2023/11/14	0.1	33.69	0	0.00	33.83	0.1	10,757	0.00%
2023/11/13	0.1	33.68	0	0.00	33.63	0.1	11,166	0.00%
2023/11/09	0	0.00	1	34.07	34.08	-1	11,562	-0.01%
2023/11/08	0.1	33.62	0	0.00	33.62	0.1	11,579	0.00%
2023/11/07	3.1	33.23	0	0.00	33.26	3.1	11,844	0.03%
2023/11/06	3.1	33.35	0	0.00	33.35	3.1	11,772	0.03%
2023/11/03	8.3	33.34	5	33.35	33.35	3.3	11,651	0.03%
2023/11/02	0	32.85	0	0.00	32.88	0	11,576	0.00%
2023/11/01	4	32.14	0	0.00	32.19	4	11,450	0.04%
2023/10/31	0	32.19	0	0.00	32.27	0	12,106	0.00%
2023/10/30	2	32.26	0	0.00	32.28	2	12,285	0.02%
2023/10/27	0	32.43	0	0.00	32.44	0	12,428	0.00%
2023/10/26	2.1	32.07	0	0.00	32.07	2.1	12,480	0.02%
2023/10/25	2	32.56	0	0.00	32.55	2	12,806	0.02%
2023/10/24	10	32.15	0	0.00	32.30	10	12,868	0.08%
2023/10/23	12.4	31.68	0	0.00	31.71	12.4	12,930	0.10%
2023/10/20	15	31.95	0	0.00	31.97	15	12,978	0.12%
2023/10/19	11.1	32.22	0	0.00	32.20	11.1	12,914	0.09%
2023/10/18	5.5	32.80	0	0.00	32.79	5.5	12,774	0.04%
2023/10/17	12.2	33.02	0	0.00	32.98	12.2	12,745	0.10%
2023/10/16	2	33.36	1	33.37	33.39	1	12,651	0.01%
2023/10/13	18	33.19	0	0.00	33.26	18	12,740	0.14%
2023/10/12	7	33.68	0	0.00	33.67	7	12,746	0.05%
2023/10/11	6.3	33.23	0	0.00	33.21	6.3	12,734	0.05%
2023/10/06	1	32.85	0	0.00	32.81	1	12,725	0.01%
2023/10/05	25	33.01	0	0.00	33.04	25	12,804	0.20%
2023/10/04	31.5	32.72	0.2	32.68	32.62	31.3	12,698	0.25%
2023/10/03	11.4	33.31	1.8	33.32	33.33	9.6	12,407	0.08%
2023/10/02	26.5	33.61	0	0.00	33.62	26.5	12,371	0.21%
2023/09/28	20.3	33.82	0	0.00	33.86	20.3	12,290	0.17%
2023/09/27	2	34.08	0	0.00	34.07	2	12,086	0.02%
2023/09/26	37	34.09	0	0.00	34.12	37	12,065	0.31%
2023/09/25	1	34.45	0	0.00	34.45	1	11,858	0.01%
2023/09/22	16.2	34.27	2.8	34.27	34.25	13.4	11,995	0.11%
2023/09/19	5.8	34.83	1	34.81	34.84	4.8	11,702	0.04%
2023/09/18	9	34.61	6.8	34.61	34.60	2.2	11,710	0.02%
2023/09/15	14	34.90	0	0.00	34.94	14	11,671	0.12%
2023/09/14	3	35.04	0	0.00	35.01	3	11,648	0.03%
2023/09/12	1.1	34.91	0	0.00	34.96	1.1	11,754	0.01%
2023/09/11	2.2	34.98	0	0.00	34.97	2.2	11,879	0.02%
2023/09/07	1	34.79	0	0.00	34.80	1	11,855	0.01%
2023/09/06	7	34.78	4.2	34.84	34.82	2.8	11,859	0.02%
2023/09/05	80	35.01	0	0.00	35.02	80	11,726	0.68%
2023/09/04	8	35.04	87	35.07	35.05	-79	11,967	-0.66%
2023/09/01	0	0.00	2	35.43	35.40	-2	11,874	-0.02%
2023/08/31	10.2	35.40	12.2	35.42	35.42	-2	11,817	-0.02%
2023/08/30	0.1	35.32	1.1	35.30	35.34	-1	11,891	-0.01%
2023/08/29	5.3	35.07	0.3	35.08	35.09	5	11,773	0.04%
2023/08/28	7	34.86	7	34.87	34.95	0	11,821	0.00%
2023/08/25	22	34.80	22	34.82	34.78	0	11,914	0.00%
2023/08/24	6	34.86	4	34.85	34.83	2	11,965	0.02%
2023/08/23	16.3	34.42	14	34.44	34.43	2.3	11,969	0.02%
2023/08/22	101.1	34.07	90	34.09	34.10	11.1	12,063	0.09%	大買/
2023/08/21	107.2	34.27	100	34.30	34.25	7.2	12,053	0.06%	大買/
2023/08/18	34.2	34.35	22.1	34.36	34.35	12.1	12,009	0.10%
2023/08/17	136.1	34.44	129	34.43	34.41	7.1	12,035	0.06%	大買/大賣/
2023/08/16	164.1	34.79	100	34.81	34.74	64.1	11,757	0.54%	大買/
2023/08/15	79.1	35.05	63	35.07	35.04	16.1	11,648	0.14%
2023/08/14	84.1	35.08	11.6	35.10	35.08	72.5	11,575	0.63%
2023/08/11	127.1	35.15	0	0.00	35.11	127.1	11,687	1.09%	大買/鉅額交易
2023/08/10	8.1	35.37	0	0.00	35.35	8.1	11,763	0.07%
2023/08/09	9.5	35.42	0	0.00	35.45	9.5	11,829	0.08%
2023/08/08	16.1	35.23	0	0.00	35.30	16.1	11,796	0.14%
2023/08/07	9.1	35.25	1	35.26	35.27	8.1	11,765	0.07%
2023/08/04	45.1	34.92	0	0.00	35.02	45.1	11,808	0.38%
2023/08/02	21.6	35.72	8	35.63	35.66	13.6	11,506	0.12%
2023/08/01	5	35.99	0	0.00	36.02	5	11,376	0.04%
2023/07/31	11.2	35.73	0	0.00	35.75	11.2	11,532	0.10%
2023/07/28	28.2	35.58	0	0.00	35.65	28.2	11,588	0.24%
2023/07/27	13.1	35.91	0	0.00	35.92	13.1	11,340	0.12%
2023/07/26	17.3	35.91	0	0.00	35.89	17.3	11,757	0.15%
2023/07/25	27.2	36.02	10	35.99	36.00	17.2	11,882	0.14%
2023/07/24	61.1	36.01	0	0.00	36.02	61.1	11,911	0.51%
2023/07/21	2	35.77	0	0.00	35.81	2	11,878	0.02%
2023/07/20	15	35.97	12	35.96	35.92	3	12,023	0.03%
2023/07/19	9	35.72	0	0.00	35.74	9	12,009	0.08%
2023/07/18	5.2	35.52	3	35.51	35.49	2.2	12,042	0.02%
2023/07/17	10.5	35.56	2	35.65	35.67	8.5	12,184	0.07%
2023/07/14	19.2	35.66	1	35.78	35.61	18.2	12,311	0.15%
2023/07/13	8.4	35.62	0	0.00	35.55	8.4	12,560	0.07%
2023/07/12	11.2	35.44	13	35.49	35.40	-1.8	12,663	-0.01%
2023/07/11	2	35.27	3	35.29	35.32	-1	12,781	-0.01%
2023/07/10	14	35.06	0	35.09	35.08	14	12,970	0.11%
2023/07/07	28	35.20	3	35.20	35.20	25	12,944	0.19%
2023/07/06	48.1	35.55	15	35.56	35.54	33.1	12,839	0.26%
2023/07/05	0	35.86	24	35.88	35.85	-24	12,849	-0.19%
2023/07/04	0	0.00	50	35.84	35.86	-50	12,967	-0.39%
2023/07/03	10	35.77	24	35.79	35.81	-14	13,130	-0.11%
2023/06/30	4	35.50	10	35.51	35.52	-6	13,094	-0.05%
2023/06/29	0	0.00	2	35.77	35.71	-2	13,133	-0.02%
2023/06/28	1	35.55	10.2	35.57	35.60	-9.2	13,187	-0.07%
2023/06/27	2	35.65	10	35.57	35.57	-8	13,381	-0.06%
2023/06/26	4.1	35.65	40	35.68	35.68	-35.9	13,425	-0.27%
2023/06/21	1	35.63	4	35.60	35.63	-3	13,487	-0.02%
2023/06/20	0	0.00	30	35.22	35.26	-30	13,425	-0.22%
2023/06/19	4	35.25	0	0.00	35.29	4	13,509	0.03%
2023/06/16	2	35.06	0	0.00	35.14	2	13,476	0.01%
2023/06/15	11.1	34.92	0	0.00	34.91	11.1	13,472	0.08%
2023/06/14	9	34.90	0	0.00	34.87	9	13,389	0.07%
2023/06/13	10.1	34.95	1	34.95	35.01	9.1	13,437	0.07%
2023/06/12	1	34.93	0	0.00	34.92	1	13,521	0.01%
2023/06/09	0	34.86	0	0.00	34.90	0	13,576	0.00%
2023/06/08	8.1	34.72	0	0.00	34.71	8.1	13,702	0.06%
2023/06/07	0	35.13	0	0.00	35.16	0	13,524	0.00%
2023/06/06	0	34.93	0	0.00	34.93	0	13,537	0.00%
2023/06/05	3.3	34.91	0	0.00	34.90	3.3	13,596	0.02%
2023/06/02	71	35.09	0	0.00	35.08	71	13,548	0.52%
2023/06/01	5.2	35.02	0	0.00	34.93	5.2	13,605	0.04%
2023/05/31	12	34.74	0	0.00	34.93	12	13,679	0.09%
2023/05/30	11	34.62	0	0.00	34.69	11	13,806	0.08%
2023/05/29	20	34.54	0	0.00	34.55	20	13,884	0.14%
2023/05/26	28.1	34.46	0	0.00	34.48	28.1	13,840	0.20%
2023/05/25	6	34.57	0	0.00	34.57	6	13,847	0.04%
2023/05/24	7	34.74	1	34.73	34.73	6	13,903	0.04%
2023/05/23	17.2	34.53	1	34.44	34.54	16.2	13,904	0.12%
2023/05/22	24	34.63	3	34.64	34.66	21	13,830	0.15%
2023/05/19	29	34.76	0	0.00	34.80	29	13,973	0.21%
2023/05/18	10	34.96	0	0.00	34.98	10	13,919	0.07%
2023/05/17	33.5	34.98	0	0.00	35.00	33.5	13,885	0.24%
2023/05/16	31	35.23	0	0.00	35.22	31	13,706	0.23%
2023/05/15	10	35.52	0	0.00	35.50	10	13,568	0.07%
2023/05/12	6	35.74	0	0.00	35.72	6	13,620	0.04%
2023/05/11	7.3	35.40	6	35.41	35.40	1.3	13,669	0.01%
2023/05/10	5	35.19	10	35.20	35.21	-5	13,774	-0.04%
2023/05/09	26	35.25	32	35.23	35.22	-6	13,789	-0.04%
2023/05/08	7	35.58	0	0.00	35.58	7	13,561	0.05%
2023/05/05	35	35.65	0	0.00	35.61	35	13,467	0.26%
2023/05/04	8	35.87	0	0.00	35.89	8	13,277	0.06%
2023/05/03	44	35.84	110	35.83	35.84	-66	13,177	-0.50%	大賣/
2023/05/02	31.1	35.76	0	0.00	35.73	31.1	13,158	0.24%
2023/04/28	18.2	35.84	0	0.00	35.91	18.2	12,750	0.14%
2023/04/27	21.1	36.03	0.1	36.00	35.97	21	12,630	0.17%
2023/04/26	5	36.24	0	0.00	36.24	5	12,547	0.04%
2023/04/25	30	35.94	0	0.00	36.01	30	12,470	0.24%
2023/04/24	6	35.63	0	0.00	35.62	6	12,271	0.05%
2023/04/21	3	35.70	0	0.00	35.70	3	12,182	0.02%
2023/04/20	5	35.69	0	0.00	35.72	5	12,085	0.04%
2023/04/19	10	35.68	0	0.00	35.70	10	11,877	0.08%
2023/04/18	18.1	35.61	3	35.60	35.59	15.1	11,652	0.13%
2023/04/17	0	35.88	0	0.00	35.88	0	11,351	0.00%
2023/04/14	2	35.96	1	35.94	35.94	1	11,144	0.01%
2023/04/13	6	36.07	0	0.00	36.07	6	10,905	0.06%
2023/04/12	1	36.18	0	0.00	36.18	1	10,696	0.01%
2023/04/11	1	36.08	0	0.00	36.14	1	10,650	0.01%
2023/04/10	1	36.18	0	0.00	36.20	1	10,622	0.01%
2023/04/07	3	36.37	0	0.00	36.34	3	10,461	0.03%
2023/04/06	1	36.34	13.3	36.11	36.35	-12.3	10,313	-0.12%
2023/03/31	3	35.31	0	0.00	35.32	3	10,082	0.03%
2023/03/30	1	35.12	0	0.00	35.12	1	10,019	0.01%
2023/03/29	60.2	34.92	0	0.00	34.97	60.2	9,895	0.61%
2023/03/28	71.1	35.06	0	0.00	35.07	71.1	9,822	0.72%
2023/03/27	2	35.55	0	0.00	35.50	2	9,588	0.02%
2023/03/24	6	35.33	0	0.00	35.35	6	9,482	0.06%
2023/03/23	2	35.38	32	35.39	35.38	-30	9,385	-0.32%
2023/03/22	15.1	35.22	38	35.27	35.22	-22.9	9,285	-0.25%
2023/03/20	7	35.18	0	0.00	35.27	7	9,085	0.08%
2023/03/16	3	35.14	0	0.00	35.18	3	8,882	0.03%
2023/03/15	64	34.85	0	0.00	34.87	64	8,712	0.73%
2023/03/14	1	35.00	0	0.00	35.01	1	8,560	0.01%
2023/03/13	6	34.97	0	0.00	34.97	6	8,468	0.07%
2023/03/10	7	34.97	50	35.01	35.02	-43	8,326	-0.52%
2023/03/09	5	34.62	0	0.00	34.58	5	8,238	0.06%
2023/03/08	2	34.61	0	0.00	34.64	2	8,201	0.02%
2023/03/07	7	34.60	0	0.00	34.65	7	8,173	0.09%
2023/03/06	14	34.68	0	0.00	34.68	14	8,102	0.17%
2023/03/03	3.1	33.99	0	0.00	34.04	3.1	7,940	0.04%
2023/03/02	88.2	34.05	1	34.15	34.04	87.2	7,770	1.12%
2023/03/01	5.1	34.31	0	0.00	34.30	5.1	7,536	0.07%
2023/02/24	9.1	34.49	0	0.00	34.50	9.1	7,374	0.12%
2023/02/23	6.1	34.15	0	0.00	34.15	6.1	7,267	0.08%
2023/02/22	14.2	34.18	25	34.17	34.20	-10.8	7,096	-0.15%
2023/02/21	2	34.51	0	0.00	34.50	2	6,922	0.03%
2023/02/20	10	34.51	0	0.00	34.53	10	6,813	0.15%
2023/02/17	7.2	34.43	0	0.00	34.41	7.2	6,703	0.11%
2023/02/16	12.3	34.85	0	0.00	34.85	12.3	6,391	0.19%
2023/02/15	2	35.15	0	0.00	35.25	2	6,166	0.03%
2023/02/14	1	35.12	0	0.00	35.12	1	6,088	0.02%
2023/02/13	3.2	34.91	2	34.95	34.95	1.2	6,043	0.02%
2023/02/10	5.2	35.24	0	0.00	35.24	5.2	5,803	0.09%
2023/02/09	122.1	35.55	0	0.00	35.53	122.1	5,612	2.18%	大買/鉅額交易
2023/02/08	7.4	35.57	0	0.00	35.59	7.4	5,487	0.13%
2023/02/07	5.1	35.75	0	0.00	35.78	5.1	5,331	0.10%
2023/02/06	2	36.02	0	0.00	35.90	2	5,144	0.04%
2023/02/02	2	36.10	0	0.00	36.04	2	4,887	0.04%
2023/02/01	5	35.90	0	0.00	35.91	5	4,757	0.11%
2023/01/31	4.1	35.80	0	0.00	35.81	4.1	4,698	0.09%
2023/01/30	12	36.19	0	0.00	36.20	12	4,548	0.26%
2023/01/17	60	36.12	0	0.00	36.12	60	4,420	1.36%
2023/01/16	32	36.48	0.3	36.49	36.49	31.7	4,292	0.74%
2023/01/13	2	36.54	0	0.00	36.56	2	4,152	0.05%
2023/01/12	0	0.00	1	36.02	36.22	-1	4,093	-0.02%
2023/01/11	2.2	35.75	0	0.00	35.77	2.2	4,045	0.05%
2023/01/09	1	35.76	0	0.00	35.75	1	3,917	0.03%
2023/01/06	0.1	35.27	0	0.00	35.30	0.1	3,872	0.00%
2023/01/04	5	35.13	2	35.04	35.15	3	3,753	0.08%
2023/01/03	7	34.81	0	0.00	34.81	7	3,708	0.19%
2022/12/29	0	34.77	1	34.75	34.73	-1	3,585	-0.03%
2022/12/28	81.1	34.95	1	34.95	34.83	80.1	3,533	2.27%
2022/12/27	4	35.47	0	0.00	35.44	4	3,411	0.12%
2022/12/26	0	0.00	3	35.61	35.60	-3	3,347	-0.09%
2022/12/23	0.1	35.63	0	0.00	35.58	0.1	3,317	0.00%
2022/12/22	63	35.63	0	0.00	35.65	63	3,277	1.92%
2022/12/21	42	35.37	0	0.00	35.37	42	3,271	1.28%
2022/12/20	26	35.63	0	0.00	35.65	26	3,168	0.82%
2022/12/19	5	36.52	0	0.00	36.53	5	3,027	0.17%
2022/12/16	30	36.75	0	0.00	36.76	30	2,980	1.01%
2022/12/07	1	36.52	0	0.00	36.52	1	2,591	0.04%
2022/11/29	1	35.90	0	0.00	35.73	1	2,284	0.04%
2022/11/28	1	36.18	0	0.00	36.23	1	2,199	0.05%
2022/11/22	2	35.16	0	0.00	35.16	2	2,040	0.10%
2022/11/16	1	34.51	0	0.00	34.43	1	1,922	0.05%
2022/11/10	0.1	33.60	0	0.00	33.53	0.1	1,725	0.00%
2022/11/09	0	33.68	0	0.00	33.68	0	1,663	0.00%
2022/11/08	1.1	33.58	0	0.00	33.59	1.1	1,607	0.07%
2022/11/07	0.1	34.03	0	0.00	33.95	0.1	1,555	0.01%
2022/10/25	0.1	33.30	0	0.00	33.23	0.1	1,358	0.01%
2022/10/24	0	33.19	0	0.00	33.34	0	1,348	0.00%
2022/10/21	0.1	33.29	0	0.00	33.17	0.1	1,336	0.01%
2022/10/20	0	33.59	0	0.00	33.58	0	1,321	0.00%
2022/10/19	2	33.98	0	0.00	33.96	2	1,310	0.15%
2022/10/18	2	34.07	0	0.00	34.14	2	1,292	0.15%
2022/10/17	1	33.97	0	0.00	33.99	1	1,280	0.08%
2022/10/11	0	34.52	0	0.00	34.26	0	1,221	0.00%
2022/10/07	0	35.05	0	35.05	35.02	0	1,190	0.00%
2022/10/06	1	35.02	0	0.00	35.04	1	1,175	0.09%
2022/10/05	0.1	35.47	0	0.00	35.36	0.1	1,151	0.01%
2022/10/04	0	35.45	0	0.00	35.45	0	1,133	0.00%
2022/10/03	1	34.72	0	0.00	34.74	1	1,118	0.09%
2022/09/30	2.1	34.43	0	0.00	34.42	2.1	1,110	0.19%
2022/09/28	0.1	34.63	0	0.00	34.40	0.1	1,108	0.01%
2022/09/27	0	35.39	0	0.00	35.35	0	1,064	0.00%
2022/09/23	0	36.02	0	0.00	35.94	0	1,049	0.00%
2022/09/07	0.1	35.88	0	0.00	35.84	0.1	1,044	0.00%
2022/09/06	0.1	36.42	0	0.00	36.31	0.1	1,036	0.01%
2022/09/02	0.1	36.25	0	0.00	36.18	0.1	1,086	0.00%
2022/09/01	0.1	36.45	0	0.00	36.40	0.1	1,083	0.00%
2022/08/23	1	36.77	0	0.00	36.78	1	1,071	0.09%
2022/06/15	0.1	35.30	0	0.00	35.13	0.1	1,076	0.00%
2022/06/14	0.1	35.61	0	0.00	35.57	0.1	1,068	0.01%
2022/06/13	0.2	36.39	0	0.00	36.35	0.2	1,029	0.01%
2022/06/10	0.1	36.80	0	0.00	36.61	0.1	1,015	0.00%
2022/06/07	0.1	36.86	0	0.00	36.78	0.1	1,023	0.01%
2022/06/06	0.1	37.26	0	0.00	37.19	0.1	1,009	0.01%
2022/06/02	0.1	37.29	0	0.00	37.31	0.1	1,007	0.01%
2022/05/09	0.1	36.21	0	0.00	36.06	0.1	1,054	0.01%
2022/05/06	0.1	36.50	0	0.00	36.50	0.1	1,063	0.01%
2022/05/03	0.2	36.71	0	0.00	36.59	0.2	1,055	0.02%
2022/04/25	0.1	37.09	0	0.00	37.20	0.1	1,044	0.01%
2022/04/20	1	37.00	0	0.00	37.06	1	1,059	0.09%
2022/04/19	1	37.69	0	0.00	37.62	1	1,035	0.10%
2022/02/24	2	39.12	0	0.00	39.41	2	945	0.21%
2022/02/18	1	39.38	0	0.00	39.40	1	939	0.11%
2022/02/17	0.1	39.39	0	0.00	39.53	0.1	940	0.01%
2022/02/16	0.3	39.68	0	0.00	39.46	0.3	923	0.03%
2022/02/15	2.1	39.96	0	0.00	39.97	2.1	909	0.23%
2022/02/14	0	40.19	0	0.00	40.15	0	901	0.00%
2022/02/11	0	40.30	0	0.00	40.26	0	887	0.00%
2022/02/09	0	40.46	0	0.00	40.52	0	871	0.00%
2022/02/08	0.1	40.60	0	0.00	40.46	0.1	871	0.01%
2022/02/07	0	41.10	0	0.00	40.65	0	856	0.00%
2022/01/19	1.1	41.25	0	0.00	41.17	1.1	845	0.13%
2022/01/17	2.3	41.93	0	0.00	41.66	2.3	832	0.27%
2022/01/13	1	42.35	0	0.00	42.36	1	816	0.12%
2022/01/10	0.1	42.51	0	0.00	42.30	0.1	817	0.01%
2022/01/07	0	42.66	0	0.00	42.59	0	809	0.00%
2022/01/06	2	42.46	0	0.00	42.45	2	801	0.25%
2022/01/05	0	42.96	0	0.00	42.85	0	797	0.00%
2022/01/04	2.3	43.10	0	0.00	43.23	2.3	789	0.29%
2022/01/03	0	43.64	0	0.00	43.57	0	767	0.01%
2021/12/30	0.1	43.70	0	0.00	43.62	0.1	765	0.01%
2021/12/29	0.1	43.87	0	0.00	43.85	0.1	758	0.02%
2021/12/27	0	43.87	0	0.00	43.86	0	744	0.00%
2021/12/22	0	43.87	0	0.00	43.90	0	748	0.00%
2021/11/17	0.2	43.66	0	0.00	43.47	0.2	724	0.03%
2021/11/16	0.1	43.78	0	0.00	43.78	0.1	714	0.01%
2021/11/15	0.1	44.31	0	0.00	44.28	0.1	706	0.01%
2021/10/21	0.2	43.59	0	0.00	43.50	0.2	698	0.03%
2021/10/05	0.1	44.10	0	0.00	44.04	0.1	680	0.01%
2021/09/29	0.2	44.15	0	0.00	43.99	0.2	702	0.03%
2021/09/27	0.1	44.65	0	0.00	44.62	0.1	695	0.01%
2021/09/24	0.1	44.79	0	0.00	44.65	0.1	695	0.01%
2021/09/08	0.3	44.40	0	0.00	44.34	0.3	700	0.04%
2021/09/07	0.6	44.80	0	0.00	44.40	0.6	698	0.09%
2021/09/06	2.2	44.57	0	0.00	44.39	2.2	701	0.31%
2021/09/01	0.1	44.80	0	0.00	44.69	0.1	703	0.01%
2021/08/18	0	44.88	0	0.00	44.62	0	694	0.00%
2021/07/20	0	0.00	1	45.40	45.41	-1	724	-0.14%
2021/07/02	0.1	44.26	0	0.00	44.34	0.1	705	0.01%
2021/06/21	0.1	44.33	0	0.00	44.75	0.1	706	0.01%
2021/05/17	0	0.00	0.2	42.63	42.73	-0.2	693	-0.03%
2021/05/14	0.2	42.30	0	0.00	42.25	0.2	694	0.03%
2021/05/12	1	42.46	0	0.00	42.51	1	696	0.14%
2021/04/26	0	43.60	0	0.00	43.38	0	668	0.00%
2021/04/23	0.1	43.70	0	0.00	43.56	0.1	664	0.02%
2021/03/05	1	42.75	0	0.00	42.69	1	614	0.16%
2021/03/04	1	42.97	0	0.00	42.96	1	617	0.16%
2021/02/25	1	43.40	0	0.00	43.27	1	612	0.16%
2021/02/24	1.7	43.99	0	0.00	43.59	1.7	611	0.27%
2021/02/23	1	43.89	0	0.00	43.90	1	603	0.17%
2021/01/07	0.2	46.30	0	0.00	46.12	0.2	597	0.04%
2020/10/07	0.1	47.42	0	0.00	47.39	0.1	637	0.02%
2020/02/20	0	0.00	2	48.42	48.48	-2	345	-0.58%
2020/02/10	2	48.21	0	0.00	48.10	2	1,015	0.20%