中信高評級公司債 (00772B)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/29	15	34.87	0	0.00	34.87	15	9,352	0.16%
2024/04/26	4	34.58	0	0.00	34.63	4	9,333	0.04%
2024/04/25	11.4	34.79	3	34.77	34.76	8.4	9,334	0.09%
2024/04/24	1.1	34.90	1	34.95	34.93	0.1	9,322	0.00%
2024/04/23	3	35.00	3	34.99	35.01	0	9,388	0.00%
2024/04/22	1.4	34.78	0	0.00	34.79	1.4	9,552	0.01%
2024/04/19	1.1	34.81	0	0.00	34.97	1.1	9,614	0.01%
2024/04/18	0.6	34.80	0	0.00	34.76	0.6	9,434	0.01%
2024/04/17	63.6	34.72	0	0.00	34.72	63.6	9,437	0.67%
2024/04/16	13.2	35.00	37	35.00	34.99	-23.8	9,371	-0.25%
2024/04/15	103.3	35.22	2	35.15	35.16	101.3	9,316	1.09%	大買/鉅額交易
2024/04/12	29.2	35.16	0	0.00	35.17	29.2	9,311	0.31%
2024/04/11	28.4	35.24	5	35.23	35.27	23.4	9,370	0.25%
2024/04/10	5.1	35.65	26	35.67	35.67	-20.9	9,286	-0.23%
2024/04/09	16.1	35.55	12	35.58	35.55	4.1	9,333	0.04%
2024/04/08	45.6	35.40	0	0.00	35.40	45.6	9,420	0.48%
2024/04/03	20.4	35.63	0	0.00	35.61	20.4	9,275	0.22%
2024/04/02	22.1	35.81	0	0.00	35.79	22.1	9,298	0.24%
2024/04/01	1.3	36.06	0	0.00	36.10	1.3	9,348	0.01%
2024/03/29	1.1	36.08	11	36.11	36.09	-9.9	9,393	-0.11%
2024/03/28	22	36.00	3	36.01	36.00	19	9,400	0.20%
2024/03/27	10.3	35.82	8	35.82	35.83	2.3	9,373	0.02%
2024/03/26	11.2	35.73	7	35.83	35.83	4.2	9,416	0.04%
2024/03/25	4.1	36.00	10	36.02	35.89	-5.9	9,415	-0.06%
2024/03/22	6.3	35.76	44	35.79	35.89	-37.7	9,485	-0.40%
2024/03/21	11.3	35.47	38	35.48	35.48	-26.7	9,491	-0.28%
2024/03/20	10.3	35.50	77.7	35.49	35.53	-67.4	9,610	-0.70%
2024/03/19	23.3	35.35	80	35.34	35.41	-56.7	9,774	-0.58%
2024/03/18	15.6	35.31	27	35.38	35.31	-11.4	9,749	-0.12%
2024/03/15	40.5	35.44	18	35.47	35.51	22.5	9,705	0.23%
2024/03/14	20.4	35.67	40	35.68	35.65	-19.6	9,676	-0.20%
2024/03/13	5.4	35.71	10	35.73	35.72	-4.6	9,791	-0.05%
2024/03/12	39.3	35.84	40	35.83	35.85	-0.7	10,050	-0.01%
2024/03/11	35.3	35.84	143	35.83	35.87	-107.7	10,158	-1.06%	大賣/鉅額交易
2024/03/08	12.4	35.76	84.5	35.75	35.78	-72.1	10,179	-0.71%
2024/03/07	20.3	35.71	10	35.71	35.73	10.3	10,283	0.10%
2024/03/06	33.3	35.50	2	35.57	35.56	31.3	10,227	0.31%
2024/03/05	31.7	35.28	6	35.31	35.35	25.7	10,246	0.25%
2024/03/04	8.3	35.30	34	35.30	35.31	-25.7	10,255	-0.25%
2024/03/01	8.6	35.18	3	35.18	35.19	5.6	10,272	0.05%
2024/02/29	7.7	35.24	1	35.29	35.21	6.7	10,254	0.07%
2024/02/27	29.3	35.24	32	35.26	35.28	-2.7	10,184	-0.03%
2024/02/26	14.4	35.59	9	35.59	35.60	5.4	10,243	0.05%
2024/02/23	4.6	35.25	16.1	35.26	35.26	-11.5	10,236	-0.11%
2024/02/22	5.4	35.16	1.6	35.14	35.15	3.8	10,395	0.04%
2024/02/21	0	0.00	8	35.14	35.20	-8	10,406	-0.08%
2024/02/20	109.5	35.03	139	35.07	35.10	-29.5	10,424	-0.28%	大買/大賣/
2024/02/19	48.6	35.07	32	35.05	35.08	16.6	10,357	0.16%
2024/02/16	123.9	35.10	0	35.14	35.15	123.9	10,312	1.20%	大買/鉅額交易
2024/02/15	36.4	35.27	2	35.31	35.34	34.4	10,114	0.34%
2024/02/05	2.1	35.94	0	0.00	35.95	2.1	9,924	0.02%
2024/02/02	66.3	36.31	45	36.34	36.24	21.3	9,872	0.22%
2024/02/01	12.1	36.23	24	36.20	36.27	-12	9,889	-0.12%
2024/01/31	1	36.00	3.3	36.07	36.09	-2.3	9,829	-0.02%
2024/01/30	5.1	35.73	8	35.85	35.85	-2.9	9,895	-0.03%
2024/01/29	3.6	35.66	0	0.00	35.65	3.6	10,096	0.04%
2024/01/26	1.1	35.74	30	35.73	35.74	-28.9	10,211	-0.28%
2024/01/25	41.3	35.44	10	35.42	35.53	31.3	10,424	0.30%
2024/01/24	6.1	35.61	0	0.00	35.65	6.1	10,377	0.06%
2024/01/23	8.1	35.84	0	0.00	35.86	8.1	10,414	0.08%
2024/01/22	0.4	35.80	0.2	35.76	35.84	0.2	10,405	0.00%
2024/01/19	13.1	35.68	6	35.67	35.66	7.1	10,380	0.07%
2024/01/18	6	36.07	0	0.00	36.06	6	10,295	0.06%
2024/01/17	13.5	36.08	9	36.07	36.07	4.5	10,258	0.04%
2024/01/16	1	36.47	0	0.00	36.50	1	10,202	0.01%
2024/01/15	2.1	36.36	1	36.47	36.48	1.1	10,127	0.01%
2024/01/12	0	0.00	7	36.14	36.17	-7	10,242	-0.07%
2024/01/11	1	36.00	0.3	35.99	36.00	0.7	10,391	0.01%
2024/01/10	1.1	35.90	14.1	35.88	35.88	-13	10,515	-0.12%
2024/01/09	1	35.66	2.2	35.52	35.70	-1.2	10,601	-0.01%
2024/01/08	7.7	35.26	1.5	35.29	35.23	6.2	10,439	0.06%
2024/01/05	16.2	35.56	5	35.62	35.54	11.2	10,426	0.11%
2024/01/04	9	35.89	9	35.95	35.85	0	10,397	0.00%
2024/01/03	24.4	35.94	15	35.95	35.94	9.4	10,469	0.09%
2024/01/02	11	36.03	0	0.00	36.06	11	10,467	0.11%
2023/12/29	16	36.29	22	36.28	36.31	-6	10,461	-0.06%
2023/12/28	4.3	36.33	1	36.32	36.33	3.3	10,801	0.03%
2023/12/27	5	36.26	2	36.25	36.25	3	10,971	0.03%
2023/12/26	2	36.33	6.4	36.36	36.30	-4.4	11,101	-0.04%
2023/12/25	12.2	36.31	3	36.33	36.29	9.2	11,230	0.08%
2023/12/22	55	36.46	15	36.46	36.45	40	11,234	0.36%
2023/12/21	20	36.82	0	0.00	36.81	20	11,393	0.18%
2023/12/20	6.7	36.81	6	36.78	36.79	0.7	11,364	0.01%
2023/12/19	17.1	36.78	31	36.77	36.75	-13.9	11,717	-0.12%
2023/12/18	15.2	36.85	12	36.93	36.94	3.2	11,595	0.03%
2023/12/15	15	36.88	61	36.86	36.90	-46	11,493	-0.40%
2023/12/14	5.7	36.48	49	36.49	36.50	-43.4	11,350	-0.38%
2023/12/13	1	35.87	1	35.87	35.86	0	11,380	0.00%
2023/12/12	5	35.61	1	35.66	35.69	4	11,444	0.03%
2023/12/11	38	35.57	2	35.64	35.65	36	11,409	0.32%
2023/12/08	29.4	35.60	2	35.59	35.66	27.4	11,421	0.24%
2023/12/07	69.5	35.98	9	35.94	35.79	60.5	11,278	0.54%
2023/12/06	29	35.60	8.5	35.57	35.56	20.5	11,058	0.19%
2023/12/05	0	0.00	14	35.20	35.21	-14	11,008	-0.13%
2023/12/04	8	35.05	13.3	35.01	35.04	-5.3	10,930	-0.05%
2023/12/01	26	34.61	0	0.00	34.69	26	10,888	0.24%
2023/11/30	3.3	34.68	8.5	34.70	34.63	-5.3	10,899	-0.05%
2023/11/29	402	34.36	1	34.40	34.38	401	10,921	3.67%	大買/鉅額交易
2023/11/28	15	34.30	6	34.29	34.31	9	10,879	0.08%
2023/11/27	20	34.04	0.2	34.04	34.03	19.8	10,787	0.18%
2023/11/24	24.7	34.17	4	34.17	34.18	20.7	10,935	0.19%
2023/11/23	0.3	34.35	11	34.34	34.36	-10.8	10,938	-0.10%
2023/11/22	5	33.96	1	33.98	33.97	4	10,816	0.04%
2023/11/21	3	33.93	0	0.00	34.03	3	10,762	0.03%
2023/11/20	25	33.96	4	33.96	33.87	21	10,667	0.20%
2023/11/17	106	33.97	0	0.00	33.96	106	10,630	1.00%	大買/鉅額交易
2023/11/16	51.4	33.94	0	0.00	33.89	51.4	10,683	0.48%
2023/11/15	44	34.32	17	34.34	34.33	27	10,740	0.25%
2023/11/14	4	33.68	1	33.83	33.83	3	10,757	0.03%
2023/11/13	3.7	33.64	0	0.00	33.63	3.7	11,166	0.03%
2023/11/10	8.4	33.66	1	33.59	33.66	7.4	11,437	0.06%
2023/11/09	61	34.09	13	34.09	34.08	48	11,562	0.42%
2023/11/08	0	0.00	1	33.58	33.62	-1	11,579	-0.01%
2023/11/07	20	33.22	4	33.24	33.26	16	11,844	0.14%
2023/11/06	65.5	33.39	15	33.35	33.35	50.5	11,772	0.43%
2023/11/03	67	33.34	1	33.37	33.35	66	11,651	0.57%
2023/11/02	3	32.87	1	32.89	32.88	2	11,576	0.02%
2023/11/01	4.2	32.15	0	0.00	32.19	4.2	11,450	0.04%
2023/10/31	2.2	32.24	5	32.20	32.27	-2.8	12,106	-0.02%
2023/10/30	36.8	32.30	0	0.00	32.28	36.8	12,285	0.30%
2023/10/27	3.3	32.45	7	32.43	32.44	-3.8	12,428	-0.03%
2023/10/26	8	32.07	10	32.07	32.07	-2	12,480	-0.02%
2023/10/25	4	32.55	2	32.59	32.55	2	12,806	0.02%
2023/10/24	42.3	32.17	5	32.30	32.30	37.3	12,868	0.29%
2023/10/23	116.2	31.67	0	0.00	31.71	116.2	12,930	0.90%	大買/鉅額交易
2023/10/20	38.3	31.95	5	31.91	31.97	33.3	12,978	0.26%
2023/10/19	27	32.24	0	0.00	32.20	27	12,914	0.21%
2023/10/18	17.1	32.85	0	0.00	32.79	17.1	12,774	0.13%
2023/10/17	9	33.09	0	0.00	32.98	9	12,745	0.07%
2023/10/16	6	33.37	0	0.00	33.39	6	12,651	0.05%
2023/10/13	22.2	33.20	1	33.18	33.26	21.2	12,740	0.17%
2023/10/12	6.1	33.65	0	0.00	33.67	6.1	12,746	0.05%
2023/10/11	26.4	33.22	10	33.30	33.21	16.4	12,734	0.13%
2023/10/06	14.4	32.83	24	32.82	32.81	-9.6	12,725	-0.08%
2023/10/05	13.3	33.02	1	33.01	33.04	12.3	12,804	0.10%
2023/10/04	80.8	32.63	6	32.62	32.62	74.8	12,698	0.59%
2023/10/03	24.2	33.32	0	0.00	33.33	24.2	12,407	0.20%
2023/10/02	24.3	33.61	3	33.60	33.62	21.3	12,371	0.17%
2023/09/28	53.2	33.82	0	0.00	33.86	53.2	12,290	0.43%
2023/09/27	33.1	34.08	0	0.00	34.07	33.1	12,086	0.27%
2023/09/26	44.1	34.06	0.2	34.13	34.12	43.9	12,065	0.36%
2023/09/25	25	34.46	0	0.00	34.45	25	11,858	0.21%
2023/09/22	47.2	34.28	0	0.00	34.25	47.2	11,995	0.39%
2023/09/21	30.3	34.67	10.7	34.66	34.71	19.5	11,702	0.17%
2023/09/20	21.1	34.70	10	34.72	34.73	11.1	11,719	0.09%
2023/09/19	21	34.82	1	34.85	34.84	20	11,702	0.17%
2023/09/18	47.8	34.60	3	34.61	34.60	44.8	11,710	0.38%
2023/09/15	6.1	34.91	0	0.00	34.94	6.1	11,671	0.05%
2023/09/14	2	35.00	0	0.00	35.01	2	11,648	0.02%
2023/09/13	4	34.99	2	34.97	34.94	2	11,687	0.02%
2023/09/12	1	34.90	14.2	34.89	34.96	-13.2	11,754	-0.11%
2023/09/11	5	35.00	4.1	35.04	34.97	0.9	11,879	0.01%
2023/09/08	3	35.12	2	35.12	35.16	1	11,898	0.01%
2023/09/07	9.2	34.80	0	0.00	34.80	9.2	11,855	0.08%
2023/09/06	36.3	34.78	0	0.00	34.82	36.3	11,859	0.31%
2023/09/05	44	35.01	0	0.00	35.02	44	11,726	0.38%
2023/09/04	45.1	35.05	0	0.00	35.05	45.1	11,967	0.38%
2023/09/01	20	35.40	2	35.39	35.40	18	11,874	0.15%
2023/08/31	11	35.41	16	35.37	35.42	-5	11,817	-0.04%
2023/08/30	1	35.34	24	35.30	35.34	-23	11,891	-0.19%
2023/08/29	1	35.09	4.3	35.08	35.09	-3.3	11,773	-0.03%
2023/08/28	6	34.93	0	0.00	34.95	6	11,821	0.05%
2023/08/25	7.1	34.81	0	0.00	34.78	7.1	11,914	0.06%
2023/08/24	3	34.83	50.2	34.83	34.83	-47.2	11,965	-0.39%
2023/08/23	7	34.43	10	34.46	34.43	-3	11,969	-0.02%
2023/08/22	23.1	34.08	0	0.00	34.10	23.1	12,063	0.19%
2023/08/21	20.5	34.29	19	34.25	34.25	1.5	12,053	0.01%
2023/08/18	30.2	34.36	27	34.35	34.35	3.2	12,009	0.03%
2023/08/17	36.1	34.43	0	0.00	34.41	36.1	12,035	0.30%
2023/08/16	36.7	34.76	90	34.77	34.74	-53.3	11,757	-0.45%
2023/08/15	28.1	35.06	0.5	35.10	35.04	27.6	11,648	0.24%
2023/08/14	26.2	35.08	1	35.10	35.08	25.2	11,575	0.22%
2023/08/11	129.3	35.15	0	0.00	35.11	129.3	11,687	1.11%	大買/鉅額交易
2023/08/10	30.2	35.38	0	0.00	35.35	30.2	11,763	0.26%
2023/08/09	2.3	35.39	15	35.48	35.45	-12.7	11,829	-0.11%
2023/08/08	25.2	35.19	8	35.24	35.30	17.2	11,796	0.15%
2023/08/07	5.1	35.24	10	35.22	35.27	-4.9	11,765	-0.04%
2023/08/04	159.8	34.98	0	0.00	35.02	159.8	11,808	1.35%	大買/鉅額交易
2023/08/02	27	35.67	0	0.00	35.66	27	11,506	0.24%
2023/08/01	5.8	35.99	7	35.97	36.02	-1.2	11,376	-0.01%
2023/07/31	10	35.76	25	35.74	35.75	-15	11,532	-0.13%
2023/07/28	83.4	35.61	0	0.00	35.65	83.4	11,588	0.72%
2023/07/27	17.3	35.89	6	35.92	35.92	11.3	11,340	0.10%
2023/07/26	5.2	35.91	0	0.00	35.89	5.2	11,757	0.04%
2023/07/25	15.2	36.00	16	36.03	36.00	-0.8	11,882	-0.01%
2023/07/24	9	36.01	16	36.02	36.02	-7	11,911	-0.06%
2023/07/21	47	35.75	0	0.00	35.81	47	11,878	0.40%
2023/07/20	36	35.94	3	35.95	35.92	33	12,023	0.27%
2023/07/19	4.2	35.71	7	35.74	35.74	-2.8	12,009	-0.02%
2023/07/18	27.1	35.48	0	0.00	35.49	27.1	12,042	0.23%
2023/07/17	11.2	35.60	16	35.57	35.67	-4.8	12,184	-0.04%
2023/07/14	19.1	35.64	5	35.69	35.61	14.1	12,311	0.11%
2023/07/13	2	35.66	14	35.64	35.55	-12	12,560	-0.10%
2023/07/12	12	35.43	7	35.50	35.40	5	12,663	0.04%
2023/07/11	5.2	35.30	0	0.00	35.32	5.2	12,781	0.04%
2023/07/10	5.1	35.07	10	35.05	35.08	-4.9	12,970	-0.04%
2023/07/07	39.2	35.20	22	35.18	35.20	17.2	12,944	0.13%
2023/07/06	56.2	35.55	0	0.00	35.54	56.2	12,839	0.44%
2023/07/05	18.3	35.85	13	35.89	35.85	5.3	12,849	0.04%
2023/07/04	63.1	35.85	15	35.85	35.86	48.1	12,967	0.37%
2023/07/03	0	0.00	6	35.80	35.81	-6	13,130	-0.05%
2023/06/30	45	35.50	27	35.50	35.52	18	13,094	0.14%
2023/06/29	5	35.75	2	35.74	35.71	3	13,133	0.02%
2023/06/28	0	35.60	0	0.00	35.60	0	13,187	0.00%
2023/06/27	24	35.68	0	0.00	35.57	24	13,381	0.18%
2023/06/26	10.1	35.67	12	35.66	35.68	-1.9	13,425	-0.01%
2023/06/21	3	35.61	15	35.58	35.63	-12	13,487	-0.09%
2023/06/20	11	35.15	10	35.15	35.26	1	13,425	0.01%
2023/06/19	27.5	35.29	10	35.27	35.29	17.5	13,509	0.13%
2023/06/16	12	35.07	99	35.01	35.14	-87	13,476	-0.65%
2023/06/15	4	34.91	40	35.01	34.91	-36	13,472	-0.27%
2023/06/14	14	34.89	0	0.00	34.87	14	13,389	0.10%
2023/06/13	7	35.01	1	35.00	35.01	6	13,437	0.04%
2023/06/12	3	34.91	32	34.93	34.92	-29	13,521	-0.21%
2023/06/09	8	34.88	4.4	34.84	34.90	3.6	13,576	0.03%
2023/06/08	38.4	34.70	0	0.00	34.71	38.4	13,702	0.28%
2023/06/07	17	35.12	10	35.12	35.16	7	13,524	0.05%
2023/06/06	8	34.92	1.4	34.92	34.93	6.6	13,537	0.05%
2023/06/05	7.4	34.90	0	0.00	34.90	7.4	13,596	0.05%
2023/06/02	12	35.09	24	35.10	35.08	-12	13,548	-0.09%
2023/06/01	3	34.93	1	34.97	34.93	2	13,605	0.01%
2023/05/31	41	34.84	2	34.89	34.93	39	13,679	0.29%
2023/05/30	4	34.62	1	34.65	34.69	3	13,806	0.02%
2023/05/29	16.2	34.54	7	34.54	34.55	9.2	13,884	0.07%
2023/05/26	36.2	34.45	5	34.45	34.48	31.2	13,840	0.23%
2023/05/25	41.1	34.56	15	34.56	34.57	26.1	13,847	0.19%
2023/05/24	21.2	34.73	0	0.00	34.73	21.2	13,903	0.15%
2023/05/23	12.5	34.52	0	0.00	34.54	12.5	13,904	0.09%
2023/05/22	51.3	34.65	1	34.66	34.66	50.3	13,830	0.36%
2023/05/19	36.3	34.77	0	0.00	34.80	36.3	13,973	0.26%
2023/05/18	15.8	34.97	1	34.97	34.98	14.8	13,919	0.11%
2023/05/17	17.9	34.97	0	0.00	35.00	17.9	13,885	0.13%
2023/05/16	51	35.23	0	0.00	35.22	51	13,706	0.37%
2023/05/15	12	35.54	0.6	35.54	35.50	11.5	13,568	0.08%
2023/05/12	0	35.73	21	35.72	35.72	-21	13,620	-0.15%
2023/05/11	4	35.42	5	35.38	35.40	-1	13,669	-0.01%
2023/05/10	16.2	35.20	0	0.00	35.21	16.2	13,774	0.12%
2023/05/09	156.3	35.22	0	0.00	35.22	156.3	13,789	1.13%	大買/鉅額交易
2023/05/08	17.3	35.58	0	0.00	35.58	17.3	13,561	0.13%
2023/05/05	32.1	35.64	2	35.66	35.61	30.1	13,467	0.22%
2023/05/04	11	35.87	9	35.86	35.89	2	13,277	0.02%
2023/05/03	8	35.85	10.1	35.87	35.84	-2.1	13,177	-0.02%
2023/05/02	61.9	35.74	20	35.70	35.73	41.9	13,158	0.32%
2023/04/28	18.2	35.80	9	35.88	35.91	9.2	12,750	0.07%
2023/04/27	13.1	36.00	0	0.00	35.97	13.1	12,630	0.10%
2023/04/26	8	36.23	26	36.23	36.24	-18	12,547	-0.14%
2023/04/25	15	35.97	9	35.96	36.01	6	12,470	0.05%
2023/04/24	19.5	35.62	0	0.00	35.62	19.5	12,271	0.16%
2023/04/21	34	35.67	0	0.00	35.70	34	12,182	0.28%
2023/04/20	21.2	35.70	0	0.00	35.72	21.2	12,085	0.18%
2023/04/19	32.4	35.68	0	0.00	35.70	32.4	11,877	0.27%
2023/04/18	53.6	35.60	0	0.00	35.59	53.6	11,652	0.46%
2023/04/17	30.4	35.87	75	35.87	35.88	-44.6	11,351	-0.39%
2023/04/14	36.7	35.93	0	0.00	35.94	36.7	11,144	0.33%
2023/04/13	91.5	36.07	2	36.06	36.07	89.5	10,905	0.82%
2023/04/12	101	36.18	11	36.17	36.18	90	10,696	0.84%	大買/
2023/04/11	14.1	36.13	0	0.00	36.14	14.1	10,650	0.13%
2023/04/10	26.6	36.20	4.1	36.18	36.20	22.5	10,622	0.21%
2023/04/07	37	36.33	2	36.33	36.34	35	10,461	0.33%
2023/04/06	28	36.14	29	36.31	36.35	-1	10,313	-0.01%
2023/03/31	2	35.28	8	35.33	35.32	-6	10,082	-0.06%
2023/03/30	2.1	35.12	4	35.10	35.12	-1.9	10,019	-0.02%
2023/03/29	65.3	34.89	0	0.00	34.97	65.3	9,895	0.66%
2023/03/28	99.4	35.05	7	35.05	35.07	92.4	9,822	0.94%
2023/03/27	12	35.54	10	35.57	35.50	2	9,588	0.02%
2023/03/24	137.1	35.32	0	0.00	35.35	137.1	9,482	1.45%	大買/鉅額交易
2023/03/23	65	35.38	5	35.41	35.38	60	9,385	0.64%
2023/03/22	44.4	35.22	0	0.00	35.22	44.4	9,285	0.48%
2023/03/21	51.1	35.29	0	0.00	35.32	51.1	9,110	0.56%
2023/03/20	14	35.24	0	0.00	35.27	14	9,085	0.15%
2023/03/17	7.3	35.12	0	0.00	35.16	7.3	8,944	0.08%
2023/03/16	12	35.18	8	35.12	35.18	4	8,882	0.05%
2023/03/15	20.7	34.86	40	35.01	34.87	-19.4	8,712	-0.22%
2023/03/14	10	35.02	0	0.00	35.01	10	8,560	0.12%
2023/03/13	38	35.03	0	0.00	34.97	38	8,468	0.45%
2023/03/10	0.3	34.97	10	34.86	35.02	-9.7	8,326	-0.12%
2023/03/09	7.3	34.61	0	0.00	34.58	7.3	8,238	0.09%
2023/03/08	12.3	34.62	0	0.00	34.64	12.3	8,201	0.15%
2023/03/07	9.8	34.63	6	34.63	34.65	3.8	8,173	0.05%
2023/03/06	10	34.68	40	34.69	34.68	-30	8,102	-0.37%
2023/03/03	58.7	33.98	0	0.00	34.04	58.7	7,940	0.74%
2023/03/02	55.6	34.03	0	0.00	34.04	55.6	7,770	0.72%
2023/03/01	28.4	34.34	4	34.32	34.30	24.4	7,536	0.32%
2023/02/24	1	34.50	0	0.00	34.50	1	7,374	0.01%
2023/02/23	13.5	34.15	0	0.00	34.15	13.5	7,267	0.19%
2023/02/22	42.8	34.20	100	34.20	34.20	-57.2	7,096	-0.81%
2023/02/21	12.1	34.49	0	0.00	34.50	12.1	6,922	0.17%
2023/02/20	2.1	34.52	0	0.00	34.53	2.1	6,813	0.03%
2023/02/17	37	34.41	0	0.00	34.41	37	6,703	0.55%
2023/02/16	39.5	34.84	0	0.00	34.85	39.5	6,391	0.62%
2023/02/15	3	35.23	0	0.00	35.25	3	6,166	0.05%
2023/02/14	6	35.06	0	0.00	35.12	6	6,088	0.10%
2023/02/13	34.5	34.92	0	0.00	34.95	34.5	6,043	0.57%
2023/02/10	25.4	35.23	0	0.00	35.24	25.4	5,803	0.44%
2023/02/09	30	35.56	0	0.00	35.53	30	5,612	0.53%
2023/02/08	40.3	35.56	0	0.00	35.59	40.3	5,487	0.73%
2023/02/07	8.1	35.75	0	0.00	35.78	8.1	5,331	0.15%
2023/02/06	18.2	35.97	0	0.00	35.90	18.2	5,144	0.35%
2023/02/03	7.2	36.22	0	0.00	36.26	7.2	4,967	0.14%
2023/02/02	39.4	36.14	0	0.00	36.04	39.4	4,887	0.81%
2023/02/01	4	35.90	0	0.00	35.91	4	4,757	0.08%
2023/01/31	21.4	35.82	0	0.00	35.81	21.4	4,698	0.46%
2023/01/30	1	36.22	0	0.00	36.20	1	4,548	0.02%
2023/01/17	2	36.11	0	0.00	36.12	2	4,420	0.05%
2023/01/16	7	36.48	0	0.00	36.49	7	4,292	0.16%
2023/01/13	0	0.00	4	36.56	36.56	-4	4,152	-0.10%
2023/01/12	2	36.01	0	0.00	36.22	2	4,093	0.05%
2023/01/11	4.1	35.74	6	35.74	35.77	-1.9	4,045	-0.05%
2023/01/10	0	0.00	2	35.98	35.92	-2	3,968	-0.05%
2023/01/09	12	35.76	5	35.77	35.75	7	3,917	0.18%
2023/01/05	3	35.20	0	0.00	35.18	3	3,833	0.08%
2023/01/04	2	35.07	0	0.00	35.15	2	3,753	0.05%
2023/01/03	7	34.81	0	0.00	34.81	7	3,708	0.19%
2022/12/30	3.1	34.88	0	0.00	34.87	3.1	3,620	0.09%
2022/12/29	1	34.74	1	34.75	34.73	0	3,585	0.00%
2022/12/28	13	34.87	0	0.00	34.83	13	3,533	0.37%
2022/12/27	0.1	35.48	0	0.00	35.44	0.1	3,411	0.00%
2022/12/26	2	35.52	9	35.55	35.60	-7	3,347	-0.21%
2022/12/23	0	35.60	0	0.00	35.58	0	3,317	0.00%
2022/12/22	1	35.64	1	35.64	35.65	0	3,277	0.00%
2022/12/21	12	35.35	0	0.00	35.37	12	3,271	0.37%
2022/12/20	20	35.61	5	35.64	35.65	15	3,168	0.47%
2022/12/19	21	36.52	0	0.00	36.53	21	3,027	0.69%
2022/12/16	0	36.79	0	0.00	36.76	0	2,980	0.00%
2022/12/15	1	36.71	0	0.00	36.82	1	2,931	0.03%
2022/12/14	0	0.00	1	36.94	36.92	-1	2,871	-0.03%
2022/12/13	101	36.70	0	0.00	36.68	101	2,805	3.60%	大買/鉅額交易
2022/12/12	42	36.79	10	36.69	36.79	32	2,757	1.16%
2022/12/09	0	37.28	1	37.22	37.27	-1	2,692	-0.04%
2022/12/08	4	37.03	0	0.00	37.02	4	2,650	0.15%
2022/12/07	1	36.47	0	0.00	36.52	1	2,591	0.04%
2022/12/06	0.1	36.19	0	0.00	36.21	0.1	2,546	0.00%
2022/12/05	2	36.24	0	0.00	36.28	2	2,490	0.08%
2022/12/02	2	35.96	0	0.00	35.98	2	2,451	0.08%
2022/12/01	4.1	35.59	1	35.49	35.49	3.1	2,427	0.13%
2022/11/30	10	35.37	0	0.00	35.39	10	2,360	0.42%
2022/11/29	10	35.75	0	0.00	35.73	10	2,284	0.44%
2022/11/28	4	36.10	0	0.00	36.23	4	2,199	0.18%
2022/11/25	0	0.00	9	35.93	35.95	-9	2,175	-0.41%
2022/11/24	2	36.09	0	0.00	35.96	2	2,146	0.09%
2022/11/23	1	35.62	0	0.00	35.63	1	2,089	0.05%
2022/11/22	6	35.15	0	0.00	35.16	6	2,040	0.29%
2022/11/21	2	35.00	0	0.00	35.12	2	2,006	0.10%
2022/11/18	6	34.94	1	34.98	34.96	5	1,985	0.25%
2022/11/17	5	34.99	0	0.00	35.06	5	1,955	0.26%
2022/11/16	1	34.46	0	0.00	34.43	1	1,922	0.05%
2022/11/15	6	34.04	10	34.05	34.14	-4	1,886	-0.21%
2022/11/14	5	34.03	0	0.00	33.97	5	1,857	0.27%
2022/11/10	27	33.55	0	0.00	33.53	27	1,725	1.56%
2022/11/09	7.1	33.68	0	0.00	33.68	7.1	1,663	0.42%
2022/11/08	14	33.59	0	0.00	33.59	14	1,607	0.87%
2022/11/07	9.1	34.01	0	0.00	33.95	9.1	1,555	0.58%
2022/11/04	10	34.16	0	0.00	34.17	10	1,506	0.66%
2022/11/03	14	34.26	7	34.26	34.27	7	1,470	0.48%
2022/11/02	5	34.40	6	34.46	34.40	-1	1,433	-0.07%
2022/11/01	7	34.29	0	0.00	34.33	7	1,415	0.49%
2022/10/27	5	33.98	0	0.00	33.98	5	1,373	0.36%
2022/10/26	22	33.77	0	0.00	33.78	22	1,371	1.60%
2022/10/25	4	33.26	0	0.00	33.23	4	1,358	0.29%
2022/10/24	1	33.12	0	0.00	33.34	1	1,348	0.07%
2022/10/21	12	33.22	0	0.00	33.17	12	1,336	0.90%
2022/10/06	0	0.00	12	35.01	35.04	-12	1,175	-1.02%
2022/10/04	10	35.46	0	0.00	35.45	10	1,133	0.88%
2022/09/29	1	34.78	0	0.00	34.72	1	1,106	0.09%
2022/09/28	1.1	34.71	0	0.00	34.40	1.1	1,108	0.10%
2022/09/27	2	35.49	1.1	35.57	35.35	0.9	1,064	0.08%
2022/09/26	4	35.90	4	35.96	35.83	0	1,047	0.00%
2022/09/23	0	0.00	0.1	36.10	35.94	-0.1	1,049	-0.01%
2022/09/21	1	36.05	0	0.00	36.15	1	1,033	0.10%
2022/09/20	1	36.37	0	0.00	36.38	1	1,026	0.10%
2022/09/15	0.1	36.45	0	0.00	36.43	0.1	1,037	0.01%
2022/09/07	4.1	35.85	0	0.00	35.84	4.1	1,044	0.40%
2022/09/06	1	36.36	0	0.00	36.31	1	1,036	0.10%
2022/09/02	4	36.15	0	0.00	36.18	4	1,086	0.37%
2022/09/01	5.1	36.35	0	0.00	36.40	5.1	1,083	0.47%
2022/08/31	0	36.96	0	0.00	36.91	0	1,065	0.00%
2022/08/29	0	36.96	0	0.00	36.90	0	1,066	0.00%
2022/08/25	12	36.73	0	0.00	36.75	12	1,076	1.12%
2022/08/24	0	36.88	0	0.00	36.89	0	1,069	0.00%
2022/08/23	3.1	36.81	0	0.00	36.78	3.1	1,071	0.29%
2022/08/22	1	36.98	0.2	37.00	37.05	0.8	1,064	0.07%
2022/08/18	4.1	37.42	1.1	37.43	37.47	3	1,066	0.28%
2022/08/16	3	37.92	0	0.00	37.93	3	1,064	0.28%
2022/08/15	0	37.95	0	0.00	37.93	0	1,065	0.00%
2022/08/12	0.8	37.73	0	0.00	37.63	0.8	1,056	0.08%
2022/08/11	2	37.88	1	37.88	37.85	1	1,047	0.10%
2022/08/10	1	37.88	0	0.00	37.83	1	1,049	0.10%
2022/08/09	1	38.00	0	0.00	38.00	1	1,049	0.10%
2022/08/08	1.3	37.81	0	0.00	37.85	1.3	1,049	0.12%
2022/08/05	3	38.23	0	0.00	38.22	3	1,044	0.29%
2022/08/02	21	38.77	0	0.00	38.80	21	1,041	2.02%
2022/07/28	1.1	37.82	0	0.00	37.77	1.1	1,039	0.11%
2022/07/25	0	37.86	0	0.00	37.91	0	1,028	0.00%
2022/07/21	5	37.03	0	0.00	37.02	5	1,028	0.49%
2022/07/20	1	36.78	0	36.80	36.85	1	1,036	0.09%
2022/07/19	1.1	36.95	0	0.00	36.94	1.1	1,034	0.11%
2022/07/15	0.9	37.05	0	0.00	37.00	0.9	1,038	0.09%
2022/07/14	0	36.80	0	0.00	36.80	0	1,051	0.00%
2022/07/13	1.3	36.62	0	0.00	36.69	1.3	1,068	0.12%
2022/07/12	0	36.59	1.1	36.67	36.65	-1.1	1,070	-0.10%
2022/07/11	1	36.24	0	0.00	36.27	1	1,067	0.09%
2022/07/07	0.4	36.41	0	0.00	36.34	0.4	1,067	0.04%
2022/06/27	4	35.66	0	0.00	35.60	4	1,106	0.36%
2022/06/23	0	35.60	0	0.00	35.64	0	1,113	0.00%
2022/06/21	0	35.69	0	0.00	35.53	0	1,084	0.00%
2022/06/20	0.9	35.73	0	0.00	35.65	0.9	1,084	0.09%
2022/06/17	0	35.66	0	0.00	35.65	0	1,081	0.00%
2022/06/16	0	35.65	0	0.00	35.67	0	1,080	0.00%
2022/06/15	1.7	35.31	0	0.00	35.13	1.7	1,076	0.16%
2022/06/14	1.5	35.63	0	0.00	35.57	1.5	1,068	0.14%
2022/06/13	0.3	36.36	0	0.00	36.35	0.3	1,029	0.03%
2022/06/10	0.1	36.64	5	36.72	36.61	-4.9	1,015	-0.48%
2022/06/09	0.1	36.90	0	0.00	36.82	0.1	1,021	0.01%
2022/06/08	2	37.02	0	0.00	36.98	2	1,023	0.20%
2022/06/07	5.4	36.79	0	0.00	36.78	5.4	1,023	0.53%
2022/06/02	0	37.31	0	0.00	37.31	0	1,007	0.00%
2022/05/31	1	37.05	0	0.00	37.05	1	1,013	0.10%
2022/05/30	0.4	37.38	0	0.00	37.34	0.4	1,014	0.04%
2022/05/18	1.1	36.00	0	0.00	36.00	1.1	1,007	0.11%
2022/05/17	1	36.51	0	0.00	36.41	1	1,017	0.10%
2022/05/16	1	36.56	0	0.00	36.66	1	1,024	0.10%
2022/05/13	1	36.89	0	0.00	36.89	1	1,027	0.10%
2022/05/11	1	36.40	0	0.00	36.45	1	1,051	0.10%
2022/05/10	1	36.23	0	0.00	36.19	1	1,058	0.09%
2022/05/09	0.1	36.20	0	0.00	36.06	0.1	1,054	0.01%
2022/05/06	1.9	36.42	0	0.00	36.50	1.9	1,063	0.18%
2022/05/04	1	36.76	0	0.00	36.77	1	1,054	0.10%
2022/05/03	6.5	36.62	0	0.00	36.59	6.5	1,055	0.62%
2022/04/29	0.1	37.36	0	0.00	37.36	0.1	1,041	0.01%
2022/04/28	0.1	37.27	0	0.00	37.37	0.1	1,041	0.01%
2022/04/27	0.2	37.74	0	0.00	37.65	0.2	1,043	0.02%
2022/04/26	0.2	37.39	0	0.00	37.30	0.2	1,046	0.02%
2022/04/22	0.1	37.00	0	0.00	36.98	0.1	1,060	0.01%
2022/04/20	2.4	37.08	0	0.00	37.06	2.4	1,059	0.23%
2022/04/19	1.1	37.86	0	0.00	37.62	1.1	1,035	0.11%
2022/04/18	1	37.90	0	0.00	38.02	1	1,021	0.10%
2022/04/15	0.1	38.10	0	0.00	38.22	0.1	1,025	0.01%
2022/04/14	0.1	38.26	1	38.20	38.32	-0.9	1,032	-0.09%
2022/04/12	2.4	38.23	0	0.00	38.23	2.4	1,042	0.23%
2022/04/11	2	38.60	0	0.00	38.60	2	1,057	0.19%
2022/03/24	1	39.30	0	0.00	39.26	1	990	0.10%
2022/03/23	0.6	38.86	0	0.00	38.88	0.6	988	0.06%
2022/03/22	0.1	39.15	0	0.00	39.11	0.1	982	0.01%
2022/03/16	0.1	38.60	0	0.00	38.57	0.1	970	0.01%
2022/03/15	0.1	38.79	0	0.00	38.42	0.1	971	0.01%
2022/03/11	1.1	39.04	0	0.00	38.88	1.1	957	0.11%
2022/03/10	0.1	39.35	0	0.00	39.31	0.1	957	0.01%
2022/03/07	0.1	40.12	0	0.00	40.08	0.1	951	0.01%
2022/03/04	3	40.05	0	0.00	39.97	3	949	0.32%
2022/03/03	0.1	39.75	0	0.00	39.77	0.1	946	0.01%
2022/03/01	1	39.98	1	39.97	39.96	0	942	0.00%
2022/02/24	0.1	39.15	0	0.00	39.41	0.1	945	0.01%
2022/02/18	0.1	39.48	0	0.00	39.40	0.1	939	0.01%
2022/02/17	1.1	39.34	0	0.00	39.53	1.1	940	0.12%
2022/02/16	1.2	39.55	0	0.00	39.46	1.2	923	0.13%
2022/02/15	1.1	39.95	0.5	40.02	39.97	0.6	909	0.06%
2022/02/14	0	0.00	0.2	40.22	40.15	-0.2	901	-0.02%
2022/02/11	2	40.31	0.4	40.30	40.26	1.6	887	0.18%
2022/02/08	1	40.46	0	0.00	40.46	1	871	0.11%
2022/02/07	1.1	40.75	0	0.00	40.65	1.1	856	0.13%
2022/01/26	1	41.42	0	0.00	41.44	1	852	0.12%
2022/01/05	1	42.92	0	0.00	42.85	1	797	0.13%
2022/01/04	1	43.00	0	0.00	43.23	1	789	0.13%
2021/12/21	1	43.80	0	0.00	43.87	1	751	0.13%
2021/12/09	2	43.98	0	0.00	44.04	2	752	0.27%
2021/12/08	1	44.42	0	0.00	44.43	1	750	0.13%
2021/12/07	3	44.37	0	0.00	44.41	3	747	0.40%
2021/12/06	0	0.00	3	44.61	44.56	-3	746	-0.40%
2021/11/17	1	43.45	0	0.00	43.47	1	724	0.14%
2021/11/16	2	43.70	0	0.00	43.78	2	714	0.28%
2021/10/29	0.3	44.16	0	0.00	44.03	0.3	702	0.04%
2021/10/19	1	44.35	0	0.00	44.28	1	686	0.15%
2021/10/12	0	0.00	1	43.72	43.69	-1	686	-0.15%
2021/10/06	2	43.95	0	0.00	43.84	2	683	0.29%
2021/09/09	0.1	44.60	0	0.00	44.43	0.1	701	0.01%
2021/09/08	2	44.34	0	0.00	44.34	2	700	0.29%
2021/09/02	0.1	44.80	0	0.00	44.73	0.1	701	0.01%
2021/09/01	2.1	44.69	0	0.00	44.69	2.1	703	0.30%
2021/08/24	0	0.00	0.3	44.99	44.94	-0.3	699	-0.04%
2021/08/20	0	0.00	0.2	45.61	44.89	-0.2	694	-0.02%
2021/08/13	0.1	44.68	0	0.00	44.42	0.1	692	0.01%
2021/07/22	0.1	45.40	0	0.00	45.18	0.1	715	0.01%
2021/07/13	5	44.82	0	0.00	44.82	5	710	0.70%
2021/07/12	1	44.96	0	0.00	44.96	1	712	0.14%
2021/07/08	1	45.15	0	0.00	45.13	1	707	0.14%
2021/07/02	0.1	44.28	0	0.00	44.34	0.1	705	0.01%
2021/06/16	0	0.00	2	43.50	43.48	-2	698	-0.29%
2021/06/15	0	0.00	2	43.48	43.44	-2	697	-0.29%
2021/06/11	0	0.00	2	43.44	43.44	-2	697	-0.29%
2021/06/03	1	42.60	0	0.00	42.60	1	696	0.14%
2021/05/10	0.1	43.10	0	0.00	43.06	0.1	688	0.01%
2021/04/19	0	0.00	0.1	44.10	44.10	-0.1	668	-0.01%
2021/04/01	0.3	43.40	0	0.00	43.40	0.3	652	0.05%
2021/03/30	0.2	43.14	0	0.00	42.87	0.2	642	0.03%
2021/03/26	4	43.31	0	0.00	43.34	4	643	0.62%
2021/03/25	0	43.30	0	0.00	43.31	0	649	0.01%
2021/03/24	0.2	43.20	0	0.00	43.25	0.2	647	0.03%
2021/03/22	1	42.72	0	0.00	42.84	1	642	0.16%
2021/02/26	2	42.93	0	0.00	42.87	2	607	0.33%
2021/02/23	0.1	44.00	0	0.00	43.90	0.1	603	0.02%
2021/02/03	2	45.67	0	0.00	45.61	2	596	0.34%
2020/12/28	0	0.00	4	47.46	47.46	-4	604	-0.66%
2020/10/27	10	47.12	0	0.00	47.12	10	639	1.56%
2020/09/28	0.1	48.20	0	0.00	48.08	0.1	648	0.01%
2020/05/13	2	46.84	0	0.00	46.79	2	553	0.36%
2020/04/10	0	0.00	10	48.57	48.72	-10	487	-2.05%
2020/03/31	10	46.78	0	0.00	46.61	10	460	2.17%
2020/02/26	10	48.90	0	0.00	48.94	10	385	2.60%
2020/02/17	0	0.00	1	47.99	48.00	-1	320	-0.31%
2020/02/12	1	47.74	0	0.00	47.74	1	663	0.15%
2020/01/20	4	46.53	0	0.00	46.54	4	969	0.41%