中信高評級公司債 (00772B)-凱基-高美館券商分點個股進出

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
35.04
漲跌
▲0.17
漲幅
+0.49%
成交量
5,878張
產業
上櫃
152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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0	0.00	5	35.02	35.04	-5	9,387	-0.05%
2024/04/29	0	0.00	0	34.90	34.87	0	9,352	0.00%
2024/04/26	3.7	34.60	22	34.60	34.63	-18.3	9,333	-0.20%
2024/04/25	1.4	34.78	0	0.00	34.76	1.4	9,334	0.02%
2024/04/24	8	34.93	0	0.00	34.93	8	9,322	0.09%
2024/04/22	5	34.77	0	0.00	34.79	5	9,552	0.05%
2024/04/19	8	34.96	0	0.00	34.97	8	9,614	0.08%
2024/04/18	8	34.77	0.1	34.82	34.76	7.9	9,434	0.08%
2024/04/17	18.1	34.72	0	0.00	34.72	18.1	9,437	0.19%
2024/04/16	12	34.96	7	34.98	34.99	5	9,371	0.05%
2024/04/15	5	35.23	1.5	35.20	35.16	3.5	9,316	0.04%
2024/04/12	6.1	35.17	0	0.00	35.17	6.1	9,311	0.07%
2024/04/11	6	35.24	0	0.00	35.27	6	9,370	0.06%
2024/04/10	0	0.00	1	35.67	35.67	-1	9,286	-0.01%
2024/04/09	2	35.47	4.1	35.53	35.55	-2.1	9,333	-0.02%
2024/04/08	11.1	35.39	0	0.00	35.40	11.1	9,420	0.12%
2024/04/03	1.1	35.66	5	35.67	35.61	-3.9	9,275	-0.04%
2024/04/02	25.1	35.82	6	35.82	35.79	19.1	9,298	0.21%
2024/04/01	3	36.04	268	36.03	36.10	-265	9,348	-2.83%	大賣/鉅額交易
2024/03/29	0.2	36.10	1	36.13	36.09	-0.8	9,393	-0.01%
2024/03/28	0	0.00	24	36.00	36.00	-24	9,400	-0.26%
2024/03/27	0.3	35.83	8	35.82	35.83	-7.8	9,373	-0.08%
2024/03/26	6.1	35.84	10	35.80	35.83	-3.9	9,416	-0.04%
2024/03/25	0.2	35.95	0	0.00	35.89	0.2	9,415	0.00%
2024/03/21	5.3	35.49	1	35.49	35.48	4.2	9,491	0.04%
2024/03/20	1	35.47	2	35.47	35.53	-1	9,610	-0.01%
2024/03/19	3	35.32	0	0.00	35.41	3	9,774	0.03%
2024/03/18	8.2	35.34	60	35.31	35.31	-51.8	9,749	-0.53%
2024/03/15	5.2	35.45	2	35.41	35.51	3.2	9,705	0.03%
2024/03/14	0.1	35.69	0	0.00	35.65	0.1	9,676	0.00%
2024/03/13	2	35.72	2	35.70	35.72	0	9,791	0.00%
2024/03/11	80	35.87	0	35.87	35.87	80	10,158	0.79%
2024/03/08	0	0.00	0	35.78	35.78	0	10,179	0.00%
2024/03/07	1.6	35.75	0	0.00	35.73	1.6	10,283	0.02%
2024/03/06	0.2	35.50	0	0.00	35.56	0.2	10,227	0.00%
2024/03/05	0	35.28	28	35.29	35.35	-28	10,246	-0.27%
2024/03/04	2.6	35.30	0	0.00	35.31	2.6	10,255	0.03%
2024/03/01	6	35.19	1	35.20	35.19	5	10,272	0.05%
2024/02/29	1.1	35.25	20	35.26	35.21	-18.9	10,254	-0.18%
2024/02/27	4	35.24	0	0.00	35.28	4	10,184	0.04%
2024/02/26	0	0.00	5	35.60	35.60	-5	10,243	-0.05%
2024/02/22	6.1	35.08	0	0.00	35.15	6.1	10,395	0.06%
2024/02/21	0.2	35.15	3	35.13	35.20	-2.8	10,406	-0.03%
2024/02/20	7.7	35.05	2	35.05	35.10	5.7	10,424	0.06%
2024/02/19	7.5	35.08	2	35.08	35.08	5.5	10,357	0.05%
2024/02/16	19.5	35.12	0	0.00	35.15	19.5	10,312	0.19%
2024/02/15	17.6	35.27	5	35.25	35.34	12.6	10,114	0.12%
2024/02/05	16.2	35.97	5	35.92	35.95	11.2	9,924	0.11%
2024/02/02	5.2	36.26	0	0.00	36.24	5.2	9,872	0.05%
2024/02/01	10	36.23	13	36.23	36.27	-3	9,889	-0.03%
2024/01/31	3	36.06	0	0.00	36.09	3	9,829	0.03%
2024/01/29	2.2	35.65	1	35.74	35.65	1.2	10,096	0.01%
2024/01/26	1	35.74	0.1	35.73	35.74	0.9	10,211	0.01%
2024/01/25	8.2	35.43	0	0.00	35.53	8.2	10,424	0.08%
2024/01/24	4.1	35.63	0.1	35.63	35.65	4	10,377	0.04%
2024/01/23	0.1	35.84	0	0.00	35.86	0.1	10,414	0.00%
2024/01/22	0.1	35.80	0	0.00	35.84	0.1	10,405	0.00%
2024/01/19	6.3	35.67	0	0.00	35.66	6.3	10,380	0.06%
2024/01/18	2	36.04	0	0.00	36.06	2	10,295	0.02%
2024/01/17	5	36.06	6	36.09	36.07	-1	10,258	-0.01%
2024/01/15	0	0.00	2	36.40	36.48	-2	10,127	-0.02%
2024/01/12	5.3	36.16	0	36.16	36.17	5.2	10,242	0.05%
2024/01/11	0.3	36.01	0	0.00	36.00	0.3	10,391	0.00%
2024/01/10	4	35.89	5	35.90	35.88	-1	10,515	-0.01%
2024/01/09	0	0.00	5.1	35.67	35.70	-5.1	10,601	-0.05%
2024/01/08	2.2	35.26	0	0.00	35.23	2.2	10,439	0.02%
2024/01/05	2.1	35.58	21	35.56	35.54	-18.9	10,426	-0.18%
2024/01/04	2.1	35.86	0	0.00	35.85	2.1	10,397	0.02%
2024/01/03	3.4	35.89	0.1	35.95	35.94	3.2	10,469	0.03%
2024/01/02	13.1	36.03	1	36.04	36.06	12.1	10,467	0.12%
2023/12/29	1	36.27	2	36.31	36.31	-1	10,461	-0.01%
2023/12/28	1.4	36.29	0	0.00	36.33	1.4	10,801	0.01%
2023/12/27	8.1	36.23	28	36.25	36.25	-20	10,971	-0.18%
2023/12/26	6.1	36.33	3.5	36.33	36.30	2.5	11,101	0.02%
2023/12/25	8	36.39	1	36.38	36.29	7	11,230	0.06%
2023/12/22	9.8	36.46	1.4	36.43	36.45	8.4	11,234	0.07%
2023/12/21	20	36.79	0	0.00	36.81	20	11,393	0.18%
2023/12/20	6	36.77	0	0.00	36.79	6	11,364	0.05%
2023/12/19	6.1	36.76	0	0.00	36.75	6.1	11,717	0.05%
2023/12/18	3	36.79	1.9	36.87	36.94	1.1	11,595	0.01%
2023/12/15	19	36.86	51	36.90	36.90	-32	11,493	-0.28%
2023/12/14	1.5	36.55	14	36.48	36.50	-12.5	11,350	-0.11%
2023/12/13	2.2	35.86	2.1	35.86	35.86	0.1	11,380	0.00%
2023/12/12	11	35.65	14.1	35.61	35.69	-3.1	11,444	-0.03%
2023/12/11	0.3	35.59	1	35.60	35.65	-0.8	11,409	-0.01%
2023/12/08	4.1	35.60	16	35.60	35.66	-11.9	11,421	-0.10%
2023/12/07	3.1	35.92	7.3	35.91	35.79	-4.2	11,278	-0.04%
2023/12/06	1	35.52	3	35.61	35.56	-2	11,058	-0.02%
2023/12/05	2.2	35.14	0	0.00	35.21	2.2	11,008	0.02%
2023/12/04	21	35.05	7.5	35.03	35.04	13.5	10,930	0.12%
2023/12/01	12	34.64	1	34.61	34.69	11	10,888	0.10%
2023/11/30	8.1	34.72	1	34.73	34.63	7.1	10,899	0.06%
2023/11/29	5	34.38	0	0.00	34.38	5	10,921	0.05%
2023/11/28	0	34.30	10.1	34.29	34.31	-10	10,879	-0.09%
2023/11/27	3	34.03	0	0.00	34.03	3	10,787	0.03%
2023/11/24	2.1	34.20	1	34.18	34.18	1.1	10,935	0.01%
2023/11/23	1	34.39	1	34.37	34.36	0	10,938	0.00%
2023/11/22	16.1	33.93	0	0.00	33.97	16.1	10,816	0.15%
2023/11/21	1	34.02	0.5	33.96	34.03	0.5	10,762	0.00%
2023/11/20	7	33.92	0	0.00	33.87	7	10,667	0.07%
2023/11/17	10.2	34.02	0	0.00	33.96	10.2	10,630	0.10%
2023/11/16	61	33.92	0	0.00	33.89	61	10,683	0.57%
2023/11/15	1.2	34.34	0.4	34.35	34.33	0.8	10,740	0.01%
2023/11/14	2	33.68	0	0.00	33.83	2	10,757	0.02%
2023/11/13	31	33.63	15	33.64	33.63	16	11,166	0.14%
2023/11/10	3.1	33.66	54.9	33.61	33.66	-51.8	11,437	-0.45%
2023/11/09	30.1	34.08	10	34.12	34.08	20.1	11,562	0.17%
2023/11/08	1	33.59	1.1	33.60	33.62	-0.1	11,579	0.00%
2023/11/07	25.2	33.22	0	0.00	33.26	25.2	11,844	0.21%
2023/11/06	5	33.40	0	0.00	33.35	5	11,772	0.04%
2023/11/03	11	33.36	2	33.36	33.35	9	11,651	0.08%
2023/11/02	4	32.87	2	32.87	32.88	2	11,576	0.02%
2023/11/01	3.2	32.15	0	0.00	32.19	3.2	11,450	0.03%
2023/10/30	11.3	32.29	0	0.00	32.28	11.3	12,285	0.09%
2023/10/27	4	32.47	0	0.00	32.44	4	12,428	0.03%
2023/10/26	3.3	32.07	0	0.00	32.07	3.3	12,480	0.03%
2023/10/25	3	32.55	0	0.00	32.55	3	12,806	0.02%
2023/10/24	2	32.26	6	32.15	32.30	-4	12,868	-0.03%
2023/10/23	29.2	31.70	0	0.00	31.71	29.2	12,930	0.23%
2023/10/20	21.5	31.94	0	0.00	31.97	21.5	12,978	0.17%
2023/10/19	26.5	32.22	0	0.00	32.20	26.5	12,914	0.20%
2023/10/18	10	32.83	0	0.00	32.79	10	12,774	0.08%
2023/10/17	22.4	33.05	0	0.00	32.98	22.4	12,745	0.18%
2023/10/16	3.2	33.38	1.6	33.36	33.39	1.6	12,651	0.01%
2023/10/13	13	33.20	0	0.00	33.26	13	12,740	0.10%
2023/10/12	4	33.68	0	0.00	33.67	4	12,746	0.03%
2023/10/11	6	33.18	2	33.11	33.21	4	12,734	0.03%
2023/10/06	9.1	32.84	1	32.83	32.81	8.1	12,725	0.06%
2023/10/05	17	33.04	5	32.98	33.04	12	12,804	0.09%
2023/10/04	61.1	32.63	0	0.00	32.62	61.1	12,698	0.48%
2023/10/03	20.4	33.32	0	0.00	33.33	20.4	12,407	0.16%
2023/10/02	40.9	33.61	0	0.00	33.62	40.9	12,371	0.33%
2023/09/28	31.9	33.81	16	33.85	33.86	15.9	12,290	0.13%
2023/09/27	6.2	34.10	501	34.10	34.07	-494.8	12,086	-4.09%	大賣/鉅額交易
2023/09/26	597.6	34.05	0	0.00	34.12	597.6	12,065	4.95%	大買/鉅額交易
2023/09/25	6	34.46	5	34.46	34.45	1	11,858	0.01%
2023/09/22	40.2	34.28	10	34.25	34.25	30.2	11,995	0.25%
2023/09/21	37.1	34.66	1	34.70	34.71	36.1	11,702	0.31%
2023/09/20	4.1	34.70	1	34.72	34.73	3.1	11,719	0.03%
2023/09/19	1	34.77	0	0.00	34.84	1	11,702	0.01%
2023/09/18	28.1	34.62	0	0.00	34.60	28.1	11,710	0.24%
2023/09/15	24.2	34.90	0	0.00	34.94	24.2	11,671	0.21%
2023/09/14	1	35.01	10	35.03	35.01	-9	11,648	-0.08%
2023/09/13	6	34.96	0	0.00	34.94	6	11,687	0.05%
2023/09/12	4	34.93	0	0.00	34.96	4	11,754	0.03%
2023/09/11	8.2	35.01	0	0.00	34.97	8.2	11,879	0.07%
2023/09/08	0	0.00	2	35.14	35.16	-2	11,898	-0.02%
2023/09/07	15	34.80	0	0.00	34.80	15	11,855	0.13%
2023/09/06	7.2	34.79	0	0.00	34.82	7.2	11,859	0.06%
2023/09/05	4.1	35.03	0.1	35.02	35.02	4	11,726	0.03%
2023/09/04	4.3	35.06	6.5	35.06	35.05	-2.2	11,967	-0.02%
2023/09/01	0	0.00	6	35.39	35.40	-6	11,874	-0.05%
2023/08/30	1	35.27	3.1	35.30	35.34	-2.1	11,891	-0.02%
2023/08/25	1	34.77	0	0.00	34.78	1	11,914	0.01%
2023/08/24	1	34.86	18.5	34.93	34.83	-17.5	11,965	-0.15%
2023/08/23	10	34.42	23.5	34.45	34.43	-13.5	11,969	-0.11%
2023/08/22	44	34.08	0	0.00	34.10	44	12,063	0.37%
2023/08/21	23.5	34.27	0	34.35	34.25	23.5	12,053	0.19%
2023/08/18	26.3	34.36	0.1	34.39	34.35	26.1	12,009	0.22%
2023/08/17	48.5	34.46	0	0.00	34.41	48.5	12,035	0.40%
2023/08/16	45.6	34.77	0	0.00	34.74	45.6	11,757	0.39%
2023/08/15	3	35.09	31	35.03	35.04	-28	11,648	-0.24%
2023/08/14	2.2	35.10	0	0.00	35.08	2.2	11,575	0.02%
2023/08/11	29.4	35.14	0	0.00	35.11	29.4	11,687	0.25%
2023/08/10	7	35.36	11	35.36	35.35	-4	11,763	-0.03%
2023/08/09	19	35.41	2	35.42	35.45	17	11,829	0.14%
2023/08/08	13	35.23	10	35.21	35.30	3	11,796	0.03%
2023/08/07	12.1	35.24	0	0.00	35.27	12.1	11,765	0.10%
2023/08/04	125.2	34.95	24	34.95	35.02	101.2	11,808	0.86%	大買/鉅額交易
2023/08/02	68.4	35.70	32	35.67	35.66	36.4	11,506	0.32%
2023/08/01	6.3	35.97	1.1	36.01	36.02	5.3	11,376	0.05%
2023/07/31	29	35.73	6	35.76	35.75	23	11,532	0.20%
2023/07/28	33.3	35.58	0	0.00	35.65	33.3	11,588	0.29%
2023/07/27	55.2	35.92	0	0.00	35.92	55.2	11,340	0.49%
2023/07/26	103	35.90	10	35.91	35.89	93	11,757	0.79%	大買/
2023/07/25	13	36.03	5	36.03	36.00	8	11,882	0.07%
2023/07/24	7	36.01	11.1	36.03	36.02	-4.1	11,911	-0.03%
2023/07/21	10	35.77	0	0.00	35.81	10	11,878	0.08%
2023/07/20	6.1	35.94	0.1	35.93	35.92	6.1	12,023	0.05%
2023/07/19	2	35.75	0.1	35.75	35.74	2	12,009	0.02%
2023/07/18	11	35.48	0	0.00	35.49	11	12,042	0.09%
2023/07/17	2	35.60	2	35.60	35.67	0	12,184	0.00%
2023/07/14	2.2	35.66	0.4	35.63	35.61	1.8	12,311	0.01%
2023/07/13	2	35.70	0	0.00	35.55	2	12,560	0.02%
2023/07/12	7	35.45	5	35.47	35.40	2	12,663	0.02%
2023/07/11	12	35.30	0	0.00	35.32	12	12,781	0.09%
2023/07/10	51	35.06	0	0.00	35.08	51	12,970	0.39%
2023/07/07	207.6	35.22	200	35.22	35.20	7.6	12,944	0.06%	大買/大賣/
2023/07/06	161.5	35.62	140	35.63	35.54	21.5	12,839	0.17%	大買/大賣/
2023/07/05	13.1	35.86	5	35.86	35.85	8.1	12,849	0.06%
2023/07/04	5	35.83	15.1	35.81	35.86	-10	12,967	-0.08%
2023/07/03	2	35.81	4.5	35.81	35.81	-2.5	13,130	-0.02%
2023/06/30	16	35.50	6	35.50	35.52	10	13,094	0.08%
2023/06/29	12	35.74	10	35.79	35.71	2	13,133	0.02%
2023/06/28	2	35.63	5	35.57	35.60	-3	13,187	-0.02%
2023/06/27	31	35.65	12	35.59	35.57	19	13,381	0.14%
2023/06/26	13	35.68	0	0.00	35.68	13	13,425	0.10%
2023/06/21	1	35.64	21.5	35.61	35.63	-20.5	13,487	-0.15%
2023/06/20	2.4	35.18	3	35.19	35.26	-0.6	13,425	0.00%
2023/06/19	7	35.23	0	0.00	35.29	7	13,509	0.05%
2023/06/16	2	35.12	8	35.00	35.14	-6	13,476	-0.04%
2023/06/15	18.1	34.95	0	0.00	34.91	18.1	13,472	0.13%
2023/06/14	61	34.88	0	0.00	34.87	61	13,389	0.46%
2023/06/13	2.2	35.01	3	35.02	35.01	-0.8	13,437	-0.01%
2023/06/12	70	34.93	22	34.93	34.92	48	13,521	0.35%
2023/06/09	2	34.86	0	0.00	34.90	2	13,576	0.01%
2023/06/08	80.3	34.71	14	34.73	34.71	66.3	13,702	0.48%
2023/06/07	0	0.00	1.1	35.15	35.16	-1.1	13,524	-0.01%
2023/06/06	1.2	34.90	30	34.93	34.93	-28.8	13,537	-0.21%
2023/06/05	42	34.90	0	0.00	34.90	42	13,596	0.31%
2023/06/02	0	35.09	0.3	35.12	35.08	-0.2	13,548	0.00%
2023/06/01	102	34.96	50	34.98	34.93	52	13,605	0.38%	大買/
2023/05/31	26.3	34.84	0	0.00	34.93	26.3	13,679	0.19%
2023/05/30	3.2	34.67	0	0.00	34.69	3.2	13,806	0.02%
2023/05/29	30.5	34.55	1	34.56	34.55	29.5	13,884	0.21%
2023/05/26	14.8	34.45	10	34.44	34.48	4.8	13,840	0.03%
2023/05/25	23.2	34.57	0	0.00	34.57	23.2	13,847	0.17%
2023/05/24	16.3	34.74	3	34.75	34.73	13.3	13,903	0.10%
2023/05/23	116.4	34.50	10	34.54	34.54	106.4	13,904	0.77%	大買/鉅額交易
2023/05/22	15	34.64	33	34.65	34.66	-18	13,830	-0.13%
2023/05/19	56.9	34.77	0.3	34.78	34.80	56.6	13,973	0.40%
2023/05/18	37.6	34.93	6	34.97	34.98	31.6	13,919	0.23%
2023/05/17	53.3	34.97	0	0.00	35.00	53.3	13,885	0.38%
2023/05/16	57.1	35.23	0	0.00	35.22	57.1	13,706	0.42%
2023/05/15	27.3	35.53	0	0.00	35.50	27.3	13,568	0.20%
2023/05/12	10	35.74	16	35.71	35.72	-6	13,620	-0.04%
2023/05/11	8.2	35.41	1	35.38	35.40	7.2	13,669	0.05%
2023/05/10	6.5	35.19	0	0.00	35.21	6.5	13,774	0.05%
2023/05/09	69.2	35.23	0	0.00	35.22	69.2	13,789	0.50%
2023/05/08	16.7	35.57	0	0.00	35.58	16.7	13,561	0.12%
2023/05/05	35.4	35.64	0	0.00	35.61	35.4	13,467	0.26%
2023/05/04	17	35.86	0	0.00	35.89	17	13,277	0.13%
2023/05/03	5	35.84	5	35.82	35.84	0	13,177	0.00%
2023/05/02	35.4	35.75	0	0.00	35.73	35.4	13,158	0.27%
2023/04/28	46.3	35.84	0	0.00	35.91	46.3	12,750	0.36%
2023/04/27	10.9	36.04	0	0.00	35.97	10.9	12,630	0.09%
2023/04/26	47	36.22	16	36.23	36.24	31	12,547	0.25%
2023/04/25	25	36.00	2	35.94	36.01	23	12,470	0.18%
2023/04/24	28.1	35.63	0	0.00	35.62	28.1	12,271	0.23%
2023/04/21	34.3	35.66	0	0.00	35.70	34.3	12,182	0.28%
2023/04/20	35	35.70	0	0.00	35.72	35	12,085	0.29%
2023/04/19	5	35.68	0	0.00	35.70	5	11,877	0.04%
2023/04/18	43.7	35.60	0	0.00	35.59	43.7	11,652	0.38%
2023/04/17	43.3	35.88	0	0.00	35.88	43.3	11,351	0.38%
2023/04/14	28.4	35.92	2	35.96	35.94	26.4	11,144	0.24%
2023/04/13	14.3	36.07	17	36.13	36.07	-2.7	10,905	-0.02%
2023/04/12	3.1	36.17	0	0.00	36.18	3.1	10,696	0.03%
2023/04/11	12.1	36.12	0	0.00	36.14	12.1	10,650	0.11%
2023/04/10	4.4	36.19	0	0.00	36.20	4.4	10,622	0.04%
2023/04/07	19.3	36.44	11	36.37	36.34	8.3	10,461	0.08%
2023/04/06	1.1	36.36	4	36.33	36.35	-2.9	10,313	-0.03%
2023/03/31	5.4	35.27	4	35.31	35.32	1.4	10,082	0.01%
2023/03/30	4	35.10	4	35.13	35.12	0	10,019	0.00%
2023/03/29	15.1	34.89	0	0.00	34.97	15.1	9,895	0.15%
2023/03/28	25.6	35.06	0	0.00	35.07	25.6	9,822	0.26%
2023/03/27	12	35.58	1	35.58	35.50	11	9,588	0.11%
2023/03/24	2	35.31	1	35.34	35.35	1	9,482	0.01%
2023/03/23	31	35.35	0	0.00	35.38	31	9,385	0.33%
2023/03/22	3.2	35.25	0	0.00	35.22	3.2	9,285	0.03%
2023/03/21	3.3	35.30	0.1	35.29	35.32	3.2	9,110	0.03%
2023/03/20	0.1	35.23	7.8	35.11	35.27	-7.7	9,085	-0.08%
2023/03/17	12	35.16	4	35.17	35.16	8	8,944	0.09%
2023/03/16	22.1	35.05	4	35.19	35.18	18.1	8,882	0.20%
2023/03/15	18.1	34.87	0	0.00	34.87	18.1	8,712	0.21%
2023/03/14	1.1	35.01	0	0.00	35.01	1.1	8,560	0.01%
2023/03/13	5	35.05	0	0.00	34.97	5	8,468	0.06%
2023/03/10	0	34.97	4	34.93	35.02	-4	8,326	-0.05%
2023/03/09	4.1	34.61	0	0.00	34.58	4.1	8,238	0.05%
2023/03/08	5	34.61	0.3	34.62	34.64	4.8	8,201	0.06%
2023/03/07	7	34.64	11	34.63	34.65	-4	8,173	-0.05%
2023/03/06	0.1	34.66	10.5	34.61	34.68	-10.5	8,102	-0.13%
2023/03/03	7.5	34.00	0	0.00	34.04	7.5	7,940	0.09%
2023/03/02	36.2	34.04	0	0.00	34.04	36.2	7,770	0.47%
2023/03/01	13.3	34.32	1	34.47	34.30	12.3	7,536	0.16%
2023/02/24	43.2	34.40	5	34.41	34.50	38.2	7,374	0.52%
2023/02/23	19.3	34.18	2	34.29	34.15	17.3	7,267	0.24%
2023/02/22	25.3	34.21	0	0.00	34.20	25.3	7,096	0.36%
2023/02/21	4.2	34.48	1	34.54	34.50	3.2	6,922	0.05%
2023/02/20	25.3	34.52	0.5	34.54	34.53	24.8	6,813	0.36%
2023/02/17	149.6	34.40	67	34.45	34.41	82.6	6,703	1.23%	大買/
2023/02/16	172	34.84	97	34.86	34.85	74.9	6,391	1.17%	大買/
2023/02/15	52.4	35.13	19	35.18	35.25	33.4	6,166	0.54%
2023/02/14	72.1	35.08	51	35.10	35.12	21.1	6,088	0.35%
2023/02/13	228.4	34.91	89.4	34.94	34.95	139	6,043	2.30%	大買/鉅額交易
2023/02/10	152.9	35.23	107.1	35.25	35.24	45.8	5,803	0.79%	大買/大賣/
2023/02/09	88.1	35.53	68	35.55	35.53	20.1	5,612	0.36%
2023/02/08	165.1	35.55	56	35.59	35.59	109.1	5,487	1.99%	大買/鉅額交易
2023/02/07	166.2	35.77	42	35.78	35.78	124.2	5,331	2.33%	大買/鉅額交易
2023/02/06	171.2	35.94	70	35.96	35.90	101.2	5,144	1.97%	大買/鉅額交易
2023/02/03	8	36.25	6	36.28	36.26	2	4,967	0.04%
2023/02/02	7	36.08	3	36.10	36.04	4	4,887	0.08%
2023/02/01	2.3	35.91	0.3	35.90	35.91	2	4,757	0.04%
2023/01/31	175.9	35.79	66	35.83	35.81	109.9	4,698	2.34%	大買/鉅額交易
2023/01/30	43.5	36.20	16	36.23	36.20	27.5	4,548	0.60%
2023/01/17	90.2	36.19	71.7	36.18	36.12	18.5	4,420	0.42%
2023/01/16	12.1	36.48	12	36.51	36.49	0.1	4,292	0.00%
2023/01/13	7	36.52	7.1	36.55	36.56	-0.1	4,152	0.00%
2023/01/12	2.3	36.19	2.3	36.22	36.22	0	4,093	0.00%
2023/01/11	15	35.73	8	35.75	35.77	7	4,045	0.17%
2023/01/10	17	35.91	8	35.91	35.92	9	3,968	0.23%
2023/01/09	7	35.76	7	35.77	35.75	0	3,917	0.00%
2023/01/06	22.1	35.29	12.1	35.31	35.30	10	3,872	0.26%
2023/01/05	4	35.23	0	0.00	35.18	4	3,833	0.10%
2023/01/04	2.3	35.14	15	35.14	35.15	-12.7	3,753	-0.34%
2023/01/03	3	34.85	3	34.81	34.81	0	3,708	0.00%
2022/12/30	2.7	34.88	7	34.90	34.87	-4.3	3,620	-0.12%
2022/12/29	12	34.74	9.9	34.76	34.73	2.1	3,585	0.06%
2022/12/28	53.8	34.90	46.9	34.92	34.83	6.9	3,533	0.19%
2022/12/27	31	35.46	47	35.48	35.44	-16	3,411	-0.47%
2022/12/26	8	35.57	8.6	35.61	35.60	-0.6	3,347	-0.02%
2022/12/23	15.1	35.55	10	35.58	35.58	5.1	3,317	0.15%
2022/12/22	8	35.62	18.4	35.63	35.65	-10.4	3,277	-0.32%
2022/12/21	41.1	35.36	23.6	35.39	35.37	17.5	3,271	0.53%
2022/12/20	64.3	35.77	50.9	35.87	35.65	13.4	3,168	0.42%
2022/12/19	19.2	36.52	16.9	36.55	36.53	2.3	3,027	0.07%
2022/12/16	27	36.80	10.9	36.79	36.76	16.1	2,980	0.54%
2022/12/15	18	36.73	11	36.76	36.82	7	2,931	0.24%
2022/12/14	13.3	36.94	9.8	36.93	36.92	3.4	2,871	0.12%
2022/12/13	25.1	36.68	23.1	36.53	36.68	2	2,805	0.07%
2022/12/12	71	36.69	5	36.81	36.79	66	2,757	2.39%
2022/12/09	26	37.19	3	37.24	37.27	23	2,692	0.85%
2022/12/08	17.1	37.02	5.1	37.02	37.02	12	2,650	0.45%
2022/12/07	11	36.48	6	36.52	36.52	5	2,591	0.19%
2022/12/06	13	36.15	10	36.18	36.21	3	2,546	0.12%
2022/12/05	17	36.24	2	36.24	36.28	15	2,490	0.60%
2022/12/02	3	35.91	2	35.96	35.98	1	2,451	0.04%
2022/12/01	19.1	35.50	11.1	35.53	35.49	8	2,427	0.33%
2022/11/30	34	35.38	30	35.41	35.39	4	2,360	0.17%
2022/11/29	42	35.81	37	35.85	35.73	5	2,284	0.22%
2022/11/28	5	36.18	5	36.17	36.23	0	2,199	0.00%
2022/11/25	25	35.94	6.2	35.96	35.95	18.8	2,175	0.87%
2022/11/24	27	36.06	2	36.02	35.96	25	2,146	1.16%
2022/11/23	34.1	35.53	0	0.00	35.63	34.1	2,089	1.63%
2022/11/22	2.2	35.15	1.1	35.20	35.16	1.1	2,040	0.05%
2022/11/21	0.3	35.02	10	34.97	35.12	-9.7	2,006	-0.49%
2022/11/18	4.1	34.95	2.1	34.97	34.96	2	1,985	0.10%
2022/11/17	27	35.03	0	0.00	35.06	27	1,955	1.38%
2022/11/16	10	34.48	0	0.00	34.43	10	1,922	0.52%
2022/11/14	4	33.95	0	0.00	33.97	4	1,857	0.22%
2022/11/11	13	34.32	0	0.00	34.32	13	1,791	0.73%
2022/11/10	3.4	33.55	0	0.00	33.53	3.4	1,725	0.20%
2022/11/08	2	33.56	1	33.60	33.59	1	1,607	0.06%
2022/11/07	4	33.95	0	0.00	33.95	4	1,555	0.26%
2022/11/04	5	34.16	0	0.00	34.17	5	1,506	0.33%
2022/11/01	0.2	34.39	0	0.00	34.33	0.2	1,415	0.01%
2022/10/31	0	34.16	0	0.00	34.19	0	1,404	0.00%
2022/10/26	22	33.82	0	0.00	33.78	22	1,371	1.60%
2022/10/24	0	33.18	0	0.00	33.34	0	1,348	0.00%
2022/10/21	2.3	33.20	0	0.00	33.17	2.3	1,336	0.17%
2022/10/20	2.6	33.60	0	0.00	33.58	2.6	1,321	0.20%
2022/10/19	1	33.98	0	0.00	33.96	1	1,310	0.08%
2022/10/17	1	33.96	0	0.00	33.99	1	1,280	0.08%
2022/10/13	12.3	34.09	0	0.00	34.08	12.3	1,244	0.98%
2022/10/12	21	34.20	0	0.00	34.26	21	1,232	1.70%
2022/10/11	2.2	34.42	0	0.00	34.26	2.2	1,221	0.18%
2022/10/07	0	35.08	0	0.00	35.02	0	1,190	0.00%
2022/10/05	0	35.49	0	0.00	35.36	0	1,151	0.00%
2022/10/04	5	35.32	0	0.00	35.45	5	1,133	0.44%
2022/09/30	2	34.46	0	0.00	34.42	2	1,110	0.18%
2022/09/28	2.4	34.70	0	0.00	34.40	2.4	1,108	0.22%
2022/09/27	2.7	35.44	0	0.00	35.35	2.7	1,064	0.25%
2022/09/26	0.5	35.91	0	0.00	35.83	0.5	1,047	0.05%
2022/09/23	3	35.98	0	0.00	35.94	3	1,049	0.29%
2022/09/22	8	36.38	0	0.00	36.48	8	1,037	0.77%
2022/09/21	0.1	36.19	0	0.00	36.15	0.1	1,033	0.01%
2022/09/20	0.1	36.44	0	0.00	36.38	0.1	1,026	0.01%
2022/09/19	0.3	36.40	0	0.00	36.24	0.3	1,031	0.03%
2022/09/16	1	36.53	0	0.00	36.57	1	1,027	0.10%
2022/09/07	1.3	35.84	0	0.00	35.84	1.3	1,044	0.12%
2022/09/02	0.1	36.20	0	0.00	36.18	0.1	1,086	0.01%
2022/09/01	0.1	36.44	0	0.00	36.40	0.1	1,083	0.01%
2022/08/25	2.1	36.69	0	0.00	36.75	2.1	1,076	0.19%
2022/08/22	8.1	36.99	0	0.00	37.05	8.1	1,064	0.76%
2022/08/19	0	37.42	0	0.00	37.41	0	1,060	0.00%
2022/08/18	0.1	37.52	0	0.00	37.47	0.1	1,066	0.01%
2022/08/17	0.1	37.91	0	0.00	37.76	0.1	1,067	0.01%
2022/08/12	0.1	37.68	0	0.00	37.63	0.1	1,056	0.00%
2022/08/10	1	37.90	0	0.00	37.83	1	1,049	0.10%
2022/08/08	1.9	37.80	0	0.00	37.85	1.9	1,049	0.18%
2022/08/05	0	38.36	0	0.00	38.22	0	1,044	0.00%
2022/07/22	7	37.49	0	0.00	37.54	7	1,029	0.68%
2022/07/21	0.3	36.98	0	0.00	37.02	0.3	1,028	0.03%
2022/07/20	4.1	36.84	0	0.00	36.85	4.1	1,036	0.39%
2022/07/15	0	37.00	0	0.00	37.00	0	1,038	0.00%
2022/07/08	0	36.34	0	0.00	36.28	0	1,066	0.00%
2022/07/06	0	0.00	5	36.42	36.53	-5	1,073	-0.47%
2022/07/05	0	36.02	0	0.00	36.09	0	1,096	0.00%
2022/07/04	5	36.27	0	0.00	36.25	5	1,095	0.46%
2022/06/29	0	0.00	1	35.62	35.61	-1	1,094	-0.09%
2022/06/28	0.1	35.55	0	0.00	35.51	0.1	1,094	0.01%
2022/06/23	0	0.00	2	35.64	35.64	-2	1,113	-0.18%
2022/06/22	16	35.35	0	0.00	35.32	16	1,101	1.45%
2022/06/20	0.1	35.69	2	35.59	35.65	-1.9	1,084	-0.18%
2022/06/17	0	0.00	1	35.59	35.65	-1	1,081	-0.09%
2022/06/14	2.2	35.47	0	0.00	35.57	2.2	1,068	0.20%
2022/06/07	0.1	36.86	0	0.00	36.78	0.1	1,023	0.01%
2022/05/25	0	0.00	2	37.01	37.05	-2	1,000	-0.20%
2022/05/23	15	36.57	0	0.00	36.55	15	1,000	1.50%
2022/05/20	0.2	36.35	0	0.00	36.45	0.2	1,001	0.02%
2022/05/04	0.1	36.76	0	0.00	36.77	0.1	1,054	0.01%
2022/04/27	1.5	37.72	0	0.00	37.65	1.5	1,043	0.14%
2022/04/25	0.5	37.28	2	37.23	37.20	-1.5	1,044	-0.14%
2022/04/22	15.1	37.08	0	0.00	36.98	15.1	1,060	1.42%
2022/04/21	0.1	37.35	0	0.00	37.35	0.1	1,050	0.01%
2022/04/20	1.3	37.06	0	0.00	37.06	1.3	1,059	0.12%
2022/04/19	1.1	37.67	0	0.00	37.62	1.1	1,035	0.10%
2022/04/15	0	38.15	0	0.00	38.22	0	1,025	0.00%
2022/04/13	0.2	38.40	0	0.00	38.19	0.2	1,036	0.02%
2022/04/11	0.1	38.60	0	0.00	38.60	0.1	1,057	0.01%
2022/04/01	0	39.73	0	0.00	39.72	0	1,025	0.00%
2022/03/29	0	39.39	0	0.00	39.40	0	1,007	0.00%
2022/03/23	1	38.78	0	0.00	38.88	1	988	0.10%
2022/03/22	12	39.10	0	0.00	39.11	12	982	1.22%
2022/03/21	0	39.58	0	0.00	39.65	0	978	0.00%
2022/03/17	0.1	39.15	1	39.11	39.03	-0.9	975	-0.10%
2022/03/15	0.2	38.37	0	0.00	38.42	0.2	971	0.02%
2022/03/11	1.4	38.92	0	0.00	38.88	1.4	957	0.15%
2022/03/10	1	39.30	0	0.00	39.31	1	957	0.10%
2022/03/08	0.3	39.58	0	0.00	39.53	0.3	957	0.03%
2022/03/07	2.5	40.10	0	0.00	40.08	2.5	951	0.26%
2022/03/03	1	39.77	0	0.00	39.77	1	946	0.11%
2022/03/02	0	0.00	2	40.19	40.18	-2	942	-0.21%
2022/03/01	1	39.93	0	0.00	39.96	1	942	0.11%
2022/02/22	14	39.62	0	0.00	39.65	14	934	1.50%
2022/02/21	0	39.55	0	0.00	39.51	0	932	0.01%
2022/02/17	2	39.44	0	0.00	39.53	2	940	0.21%
2022/02/16	10	39.54	0	0.00	39.46	10	923	1.08%
2022/02/15	5	39.96	0	0.00	39.97	5	909	0.55%
2022/02/14	1.2	40.11	0	0.00	40.15	1.2	901	0.13%
2022/02/11	1	40.33	0	0.00	40.26	1	887	0.11%
2022/02/10	7	40.63	0	0.00	40.67	7	872	0.80%
2022/02/09	5	40.40	0	0.00	40.52	5	871	0.57%
2022/02/07	1	41.20	0	0.00	40.65	1	856	0.12%
2022/01/21	10	41.43	0	0.00	41.60	10	849	1.18%
2022/01/20	0	41.36	0	0.00	41.31	0	850	0.01%
2022/01/19	5	41.15	0	0.00	41.17	5	845	0.59%
2022/01/17	6	41.69	0	0.00	41.66	6	832	0.72%
2022/01/14	5	42.40	0	0.00	42.38	5	815	0.62%
2022/01/13	5	42.38	0	0.00	42.36	5	816	0.61%
2022/01/12	5	42.38	0	0.00	42.41	5	815	0.61%
2022/01/11	7	42.33	0	0.00	42.33	7	820	0.85%
2022/01/07	0.1	42.64	0	0.00	42.59	0.1	809	0.01%
2021/12/22	8	43.88	0	0.00	43.90	8	748	1.07%
2021/12/17	0	43.99	2	43.96	43.99	-2	752	-0.26%
2021/12/09	1	43.91	0	0.00	44.04	1	752	0.13%
2021/12/03	0	44.14	0	0.00	44.17	0	743	0.01%
2021/12/01	1	43.94	1	43.97	43.98	0	740	0.00%
2021/11/29	0	0.00	1	43.79	43.80	-1	737	-0.14%
2021/11/26	0	43.74	1	43.70	43.77	-1	739	-0.13%
2021/11/24	0.1	43.41	0	0.00	43.39	0.1	737	0.01%
2021/11/23	0.1	43.78	0	0.00	43.64	0.1	730	0.01%
2021/11/22	7	44.03	0	0.00	44.01	7	727	0.97%
2021/11/18	2	43.72	0	0.00	43.71	2	726	0.28%
2021/11/17	1	43.53	0	0.00	43.47	1	724	0.14%
2021/11/12	0	0.00	0	44.65	44.51	0	704	0.00%
2021/11/11	0	0.00	0	44.58	44.44	0	704	0.00%
2021/11/10	0	0.00	0.2	44.87	44.77	-0.2	705	-0.03%
2021/11/02	0.2	44.10	0	0.00	44.14	0.2	703	0.02%
2021/11/01	0	44.05	0	0.00	44.16	0	704	0.01%
2021/10/26	0.1	43.70	0	0.00	43.63	0.1	699	0.01%
2021/10/22	5	43.45	0	0.00	43.49	5	699	0.71%
2021/10/21	1	43.41	0	0.00	43.50	1	698	0.14%
2021/10/20	1	43.69	0	0.00	43.58	1	695	0.15%
2021/10/18	2	44.20	0	0.00	44.29	2	686	0.29%
2021/10/05	0.1	44.10	0	0.00	44.04	0.1	680	0.01%
2021/09/29	0.1	44.20	0	0.00	43.99	0.1	702	0.01%
2021/09/28	1	44.51	0	0.00	44.51	1	696	0.15%
2021/09/22	3	44.84	0	0.00	44.80	3	689	0.44%
2021/09/16	0.1	44.90	0	0.00	44.85	0.1	691	0.01%
2021/09/14	0.1	44.70	0	0.00	44.79	0.1	691	0.01%
2021/09/09	0	44.41	1	44.38	44.43	-1	701	-0.14%
2021/09/08	1	44.32	0	0.00	44.34	1	700	0.14%
2021/09/06	3.1	44.40	0	0.00	44.39	3.1	701	0.44%
2021/08/31	0	44.95	1	44.95	44.96	-1	701	-0.14%
2021/08/23	3.2	44.95	0	0.00	44.93	3.2	695	0.45%
2021/08/20	0	45.05	0	0.00	44.89	0	694	0.01%
2021/08/18	0	44.60	0	0.00	44.62	0	694	0.01%
2021/08/11	1	44.20	0	0.00	44.20	1	691	0.14%
2021/07/28	0	0.00	2	45.30	45.30	-2	703	-0.28%
2021/07/23	2	45.25	0	0.00	45.30	2	706	0.28%
2021/07/21	0.1	45.40	0	0.00	45.30	0.1	717	0.02%
2021/07/19	0.1	45.13	0	0.00	45.08	0.1	718	0.02%
2021/07/16	0.1	45.00	0	0.00	44.96	0.1	720	0.01%
2021/07/15	0.3	45.00	0	0.00	44.96	0.3	716	0.04%
2021/07/14	0.1	44.80	0	0.00	44.73	0.1	712	0.01%
2021/07/13	2	44.84	0	0.00	44.82	2	710	0.28%
2021/07/06	2	44.55	0	0.00	44.55	2	706	0.28%
2021/06/29	0.1	44.15	0	0.00	44.15	0.1	706	0.01%
2021/06/22	3	44.16	0	0.00	44.05	3	706	0.42%
2021/06/21	0	0.00	1.3	44.37	44.75	-1.3	706	-0.18%
2021/06/18	0.1	43.47	0	0.00	43.90	0.1	703	0.01%
2021/06/16	0	43.60	0	0.00	43.48	0	698	0.00%
2021/06/09	0.2	42.90	0	0.00	42.95	0.2	701	0.03%
2021/06/02	0	42.60	0	0.00	42.50	0	699	0.01%
2021/05/28	0	42.91	0	0.00	42.67	0	704	0.00%
2021/05/21	5	42.55	0	0.00	42.59	5	709	0.71%
2021/05/20	0	42.40	0	0.00	42.25	0	707	0.01%
2021/05/18	0	0.00	1	42.33	42.40	-1	698	-0.14%
2021/05/14	0	0.00	1	42.31	42.25	-1	694	-0.14%
2021/05/10	1	43.13	0	0.00	43.06	1	688	0.15%
2021/04/23	1	43.58	0	0.00	43.56	1	664	0.15%
2021/04/22	4	43.41	0	0.00	43.42	4	668	0.60%
2021/04/21	0	43.45	0	0.00	43.22	0	659	0.00%
2021/03/29	0.1	43.25	0	0.00	43.30	0.1	645	0.02%
2021/03/26	0	43.40	0.1	43.60	43.34	-0.1	643	-0.01%
2021/03/25	0	43.50	0	0.00	43.31	0	649	0.00%
2021/03/22	5	42.72	0	0.00	42.84	5	642	0.78%
2021/03/15	0.1	42.62	0	0.00	42.52	0.1	637	0.02%
2021/03/12	0.1	42.97	0	0.00	42.99	0.1	628	0.02%
2021/03/08	0	0.00	3	42.57	42.63	-3	622	-0.48%
2021/03/05	1	42.69	0	0.00	42.69	1	614	0.16%
2021/02/24	1	43.65	0	0.00	43.59	1	611	0.16%
2021/02/23	0	44.05	0	0.00	43.90	0	603	0.00%
2021/02/22	4.1	44.09	0	0.00	44.06	4.1	600	0.67%
2021/02/19	1	44.74	0	0.00	44.75	1	603	0.17%
2021/02/17	4	45.01	0	0.00	44.85	4	611	0.65%
2021/02/04	1.3	45.24	0	0.00	45.18	1.3	610	0.20%
2021/02/02	1	45.82	0	0.00	45.80	1	600	0.17%
2021/02/01	3	46.02	0	0.00	45.99	3	596	0.50%
2021/01/29	2	46.02	0	0.00	46.09	2	601	0.33%
2021/01/22	3	46.09	0	0.00	46.10	3	596	0.50%
2021/01/14	0	0.00	1	46.33	46.33	-1	600	-0.17%
2021/01/12	0.1	46.21	0	0.00	46.09	0.1	592	0.02%
2021/01/07	1.1	46.21	0	0.00	46.12	1.1	597	0.18%
2021/01/06	4.1	46.52	0	0.00	46.61	4.1	609	0.67%
2020/12/24	1	47.39	0	0.00	47.43	1	605	0.17%
2020/12/22	1.1	47.51	0	0.00	47.42	1.1	613	0.17%
2020/12/15	0	0.00	1	47.97	48.00	-1	599	-0.17%
2020/12/04	1	48.10	0	0.00	48.10	1	612	0.16%
2020/11/24	1	48.35	0	0.00	48.37	1	622	0.16%
2020/11/23	1	48.70	0	0.00	48.53	1	627	0.16%
2020/11/11	1	47.10	0	0.00	46.93	1	624	0.16%
2020/11/10	1	47.23	0	0.00	47.28	1	632	0.16%
2020/11/09	2	47.68	0	0.00	47.79	2	632	0.32%
2020/10/23	1	46.80	0	0.00	46.80	1	641	0.16%
2020/10/14	1	47.74	0	0.00	47.78	1	650	0.15%
2020/09/02	1	49.06	0	0.00	49.00	1	646	0.15%
2020/07/24	0	0.00	2	51.45	51.45	-2	657	-0.30%
2020/07/15	0	0.00	1	50.05	50.05	-1	655	-0.15%
2020/06/19	0	0.00	1	48.21	48.30	-1	602	-0.17%
2020/06/05	1	47.87	0	0.00	47.66	1	562	0.18%
2020/05/29	2	48.25	0	0.00	48.19	2	546	0.37%
2020/05/25	1	48.09	0	0.00	48.09	1	556	0.18%