中信高評級公司債 (00772B)-富邦-南屯券商分點個股進出

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
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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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	4.1	34.93	0	0.00	34.94	4.1	9,406	0.04%
2024/05/02	1.1	34.92	0	0.00	34.96	1.1	9,414	0.01%
2024/04/30	0.1	35.02	2	35.02	35.04	-1.9	9,387	-0.02%
2024/04/29	0.2	34.88	0	0.00	34.87	0.2	9,352	0.00%
2024/04/26	6.2	34.59	3	34.59	34.63	3.2	9,333	0.03%
2024/04/25	7.1	34.77	1	34.76	34.76	6.1	9,334	0.07%
2024/04/24	1.1	34.90	0	0.00	34.93	1.1	9,322	0.01%
2024/04/23	0.2	35.00	20	35.00	35.01	-19.8	9,388	-0.21%
2024/04/22	3.1	34.75	41	34.76	34.79	-37.9	9,552	-0.40%
2024/04/19	2.1	34.95	10	35.04	34.97	-7.9	9,614	-0.08%
2024/04/18	1.1	34.75	0	0.00	34.76	1.1	9,434	0.01%
2024/04/17	27.3	34.70	2	34.71	34.72	25.3	9,437	0.27%
2024/04/16	6.2	34.96	30	34.99	34.99	-23.8	9,371	-0.25%
2024/04/15	2.7	35.18	6	35.20	35.16	-3.3	9,316	-0.04%
2024/04/12	7.3	35.15	6	35.14	35.17	1.3	9,311	0.01%
2024/04/11	11.3	35.24	6	35.22	35.27	5.3	9,370	0.06%
2024/04/10	3.6	35.67	2	35.67	35.67	1.6	9,286	0.02%
2024/04/09	4.5	35.59	12	35.51	35.55	-7.5	9,333	-0.08%
2024/04/08	18.7	35.40	18	35.40	35.40	0.7	9,420	0.01%
2024/04/03	11.5	35.63	0	0.00	35.61	11.5	9,275	0.12%
2024/04/02	8.5	35.80	1	35.81	35.79	7.5	9,298	0.08%
2024/04/01	1.2	36.08	1	36.10	36.10	0.2	9,348	0.00%
2024/03/29	0.8	36.11	12	36.11	36.09	-11.2	9,393	-0.12%
2024/03/28	1.5	36.00	9.1	36.00	36.00	-7.6	9,400	-0.08%
2024/03/27	1.2	35.82	3	35.82	35.83	-1.8	9,373	-0.02%
2024/03/26	0.3	35.80	3	35.80	35.83	-2.7	9,416	-0.03%
2024/03/25	9.4	35.88	1.3	36.06	35.89	8.2	9,415	0.09%
2024/03/22	0.7	35.73	17	35.66	35.89	-16.4	9,485	-0.17%
2024/03/21	12.4	35.49	0	0.00	35.48	12.4	9,491	0.13%
2024/03/20	2.3	35.48	0	0.00	35.53	2.3	9,610	0.02%
2024/03/19	1.2	35.40	0	0.00	35.41	1.2	9,774	0.01%
2024/03/18	8.8	35.33	0	0.00	35.31	8.8	9,749	0.09%
2024/03/15	1.5	35.41	1	35.44	35.51	0.5	9,705	0.01%
2024/03/14	2.5	35.67	0	0.00	35.65	2.5	9,676	0.03%
2024/03/13	1.4	35.73	1.5	35.73	35.72	-0.1	9,791	0.00%
2024/03/12	0.9	35.85	0	0.00	35.85	0.9	10,050	0.01%
2024/03/11	0.2	35.86	66	35.84	35.87	-65.8	10,158	-0.65%
2024/03/08	3.3	35.79	1	35.77	35.78	2.3	10,179	0.02%
2024/03/07	6.2	35.70	14	35.72	35.73	-7.8	10,283	-0.08%
2024/03/05	1	35.29	0	0.00	35.35	1	10,246	0.01%
2024/03/04	0	0.00	43.1	35.31	35.31	-43.1	10,255	-0.42%
2024/03/01	2.2	35.20	0	0.00	35.19	2.2	10,272	0.02%
2024/02/29	5.3	35.23	0	0.00	35.21	5.3	10,254	0.05%
2024/02/27	3.4	35.28	0	0.00	35.28	3.4	10,184	0.03%
2024/02/26	12.2	35.59	3	35.57	35.60	9.2	10,243	0.09%
2024/02/23	0.7	35.27	5	35.26	35.26	-4.3	10,236	-0.04%
2024/02/22	3.7	35.16	20	35.18	35.15	-16.3	10,395	-0.16%
2024/02/21	0.7	35.19	1	35.15	35.20	-0.3	10,406	0.00%
2024/02/20	315.9	35.09	0	0.00	35.10	315.9	10,424	3.03%	大買/鉅額交易
2024/02/19	4	35.07	3	35.06	35.08	1	10,357	0.01%
2024/02/16	13	35.12	0.2	35.14	35.15	12.8	10,312	0.12%
2024/02/15	340	35.28	2.3	35.28	35.34	337.7	10,114	3.34%	大買/鉅額交易
2024/02/05	5.1	35.93	50	35.91	35.95	-44.9	9,924	-0.45%
2024/02/02	2.2	36.26	10	36.34	36.24	-7.8	9,872	-0.08%
2024/02/01	2.2	36.31	11	36.23	36.27	-8.8	9,889	-0.09%
2024/01/31	1.2	36.07	6	36.01	36.09	-4.8	9,829	-0.05%
2024/01/30	0.2	35.82	16	35.77	35.85	-15.8	9,895	-0.16%
2024/01/29	6.2	35.71	0	0.00	35.65	6.2	10,096	0.06%
2024/01/26	0.2	35.72	3	35.74	35.74	-2.8	10,211	-0.03%
2024/01/25	0.4	35.44	0.3	35.50	35.53	0.1	10,424	0.00%
2024/01/24	2.4	35.60	0	0.00	35.65	2.4	10,377	0.02%
2024/01/23	0.1	35.79	1	35.77	35.86	-0.9	10,414	-0.01%
2024/01/22	1.1	35.84	0	0.00	35.84	1.1	10,405	0.01%
2024/01/19	43.1	35.67	0	0.00	35.66	43.1	10,380	0.41%
2024/01/18	0.1	36.08	26	36.04	36.06	-25.9	10,295	-0.25%
2024/01/17	3.3	36.08	2	36.08	36.07	1.3	10,258	0.01%
2024/01/16	2.1	36.42	14	36.48	36.50	-11.9	10,202	-0.12%
2024/01/15	2.1	36.39	0	0.00	36.48	2.1	10,127	0.02%
2024/01/12	0.1	36.17	2	36.15	36.17	-1.9	10,242	-0.02%
2024/01/11	1.7	35.98	0	0.00	36.00	1.7	10,391	0.02%
2024/01/10	2.1	35.89	0.1	35.89	35.88	2	10,515	0.02%
2024/01/09	4.2	35.67	1	35.56	35.70	3.2	10,601	0.03%
2024/01/08	4.4	35.26	0	0.00	35.23	4.4	10,439	0.04%
2024/01/05	6.7	35.57	5.6	35.56	35.54	1.1	10,426	0.01%
2024/01/04	3.4	35.89	2.4	35.95	35.85	1	10,397	0.01%
2024/01/03	11.3	35.93	0	0.00	35.94	11.3	10,469	0.11%
2024/01/02	21.3	36.04	3	36.03	36.06	18.3	10,467	0.18%
2023/12/29	5.1	36.26	0	0.00	36.31	5.1	10,461	0.05%
2023/12/28	15.1	36.32	4	36.34	36.33	11.1	10,801	0.10%
2023/12/27	5.2	36.28	0.3	36.27	36.25	4.9	10,971	0.04%
2023/12/26	3.1	36.31	0	0.00	36.30	3.1	11,101	0.03%
2023/12/25	20.4	36.31	5	36.29	36.29	15.4	11,230	0.14%
2023/12/22	17.4	36.45	5	36.42	36.45	12.4	11,234	0.11%
2023/12/21	3.1	36.79	4	36.80	36.81	-0.9	11,393	-0.01%
2023/12/20	2.2	36.77	0	0.00	36.79	2.2	11,364	0.02%
2023/12/19	2.8	36.73	18	36.74	36.75	-15.2	11,717	-0.13%
2023/12/18	13.3	36.88	5.7	36.83	36.94	7.6	11,595	0.07%
2023/12/15	17.4	36.89	3	36.87	36.90	14.4	11,493	0.13%
2023/12/14	14.1	36.50	13.3	36.48	36.50	0.8	11,350	0.01%
2023/12/13	0.2	35.87	2	35.88	35.86	-1.8	11,380	-0.02%
2023/12/12	2.1	35.59	7	35.60	35.69	-4.9	11,444	-0.04%
2023/12/11	10.5	35.65	1	35.57	35.65	9.5	11,409	0.08%
2023/12/08	11.2	35.59	50	35.59	35.66	-38.8	11,421	-0.34%
2023/12/07	7.6	35.93	11	35.99	35.79	-3.4	11,278	-0.03%
2023/12/06	1.3	35.61	12	35.61	35.56	-10.7	11,058	-0.10%
2023/12/05	57.9	35.22	5	35.16	35.21	52.9	11,008	0.48%
2023/12/04	12.2	35.00	7	35.01	35.04	5.2	10,930	0.05%
2023/12/01	3.8	34.61	12	34.68	34.69	-8.3	10,888	-0.08%
2023/11/30	2.3	34.68	15	34.71	34.63	-12.7	10,899	-0.12%
2023/11/29	2.5	34.36	36	34.38	34.38	-33.5	10,921	-0.31%
2023/11/28	0.1	34.30	7	34.31	34.31	-6.9	10,879	-0.06%
2023/11/27	16.1	34.03	0	0.00	34.03	16.1	10,787	0.15%
2023/11/24	3.1	34.18	20	34.16	34.18	-16.9	10,935	-0.15%
2023/11/23	0	0.00	57	34.36	34.36	-57	10,938	-0.52%
2023/11/22	1.2	33.94	50	34.00	33.97	-48.8	10,816	-0.45%
2023/11/21	4.7	34.03	1	34.01	34.03	3.7	10,762	0.03%
2023/11/20	7.1	33.91	1	33.93	33.87	6.1	10,667	0.06%
2023/11/17	3.1	33.98	12	33.99	33.96	-9	10,630	-0.08%
2023/11/16	10.6	33.93	0	0.00	33.89	10.6	10,683	0.10%
2023/11/15	34.4	34.33	12	34.35	34.33	22.4	10,740	0.21%
2023/11/14	9.1	33.79	2	33.76	33.83	7.1	10,757	0.07%
2023/11/13	2	33.63	54	33.66	33.63	-52	11,166	-0.47%
2023/11/10	13.2	33.65	0	0.00	33.66	13.2	11,437	0.11%
2023/11/09	1	34.11	16.5	34.03	34.08	-15.5	11,562	-0.13%
2023/11/08	1	33.62	0	0.00	33.62	1	11,579	0.01%
2023/11/07	6	33.23	3	33.24	33.26	3	11,844	0.03%
2023/11/06	5	33.36	2	33.36	33.35	3	11,772	0.03%
2023/11/03	31.2	33.33	0	0.00	33.35	31.2	11,651	0.27%
2023/11/02	20.2	32.84	0	0.00	32.88	20.2	11,576	0.17%
2023/11/01	11.6	32.14	0	0.00	32.19	11.6	11,450	0.10%
2023/10/31	10.3	32.23	0	0.00	32.27	10.3	12,106	0.09%
2023/10/30	0.3	32.30	1	32.29	32.28	-0.7	12,285	-0.01%
2023/10/27	30.2	32.45	0	0.00	32.44	30.2	12,428	0.24%
2023/10/26	0.5	32.08	0.4	32.08	32.07	0.1	12,480	0.00%
2023/10/25	24	32.60	0	0.00	32.55	24	12,806	0.19%
2023/10/24	52	32.19	0	0.00	32.30	52	12,868	0.40%
2023/10/23	27.2	31.69	0	0.00	31.71	27.2	12,930	0.21%
2023/10/20	12.7	31.98	1.7	31.94	31.97	11	12,978	0.08%
2023/10/19	37.4	32.21	4.5	32.22	32.20	32.9	12,914	0.25%
2023/10/18	12.4	32.80	50.5	32.77	32.79	-38.1	12,774	-0.30%
2023/10/17	29.4	33.01	50.5	32.97	32.98	-21.1	12,745	-0.17%
2023/10/16	0.2	33.39	0	0.00	33.39	0.2	12,651	0.00%
2023/10/13	8.3	33.21	0.5	33.20	33.26	7.8	12,740	0.06%
2023/10/12	51.4	33.69	0	0.00	33.67	51.4	12,746	0.40%
2023/10/11	54.6	33.20	5	33.16	33.21	49.6	12,734	0.39%
2023/10/06	7.3	32.82	0	0.00	32.81	7.3	12,725	0.06%
2023/10/05	23.1	33.03	1	33.02	33.04	22.1	12,804	0.17%
2023/10/04	43.4	32.63	31	32.60	32.62	12.4	12,698	0.10%
2023/10/03	17.6	33.32	5	33.32	33.33	12.6	12,407	0.10%
2023/10/02	30.2	33.61	32	33.61	33.62	-1.8	12,371	-0.01%
2023/09/28	35.1	33.83	5.3	33.82	33.86	29.8	12,290	0.24%
2023/09/27	4.2	34.08	0	0.00	34.07	4.2	12,086	0.03%
2023/09/26	18.4	34.07	1	34.10	34.12	17.4	12,065	0.14%
2023/09/25	2.1	34.47	7	34.47	34.45	-4.9	11,858	-0.04%
2023/09/22	61.3	34.26	4.3	34.26	34.25	57.1	11,995	0.48%
2023/09/21	2	34.66	0.4	34.67	34.71	1.6	11,702	0.01%
2023/09/20	19.3	34.70	1	34.73	34.73	18.3	11,719	0.16%
2023/09/19	0	0.00	3	34.83	34.84	-3	11,702	-0.03%
2023/09/18	55.3	34.61	0.5	34.60	34.60	54.8	11,710	0.47%
2023/09/15	18.1	34.91	0	0.00	34.94	18.1	11,671	0.16%
2023/09/14	11	35.04	0	0.00	35.01	11	11,648	0.09%
2023/09/13	8.7	34.96	0	0.00	34.94	8.7	11,687	0.07%
2023/09/12	4.1	34.93	0	0.00	34.96	4.1	11,754	0.04%
2023/09/11	6.2	35.00	6	34.97	34.97	0.2	11,879	0.00%
2023/09/08	13.3	35.15	13	35.08	35.16	0.3	11,898	0.00%
2023/09/07	5.4	34.80	3	34.80	34.80	2.4	11,855	0.02%
2023/09/06	26.1	34.77	0	0.00	34.82	26.1	11,859	0.22%
2023/09/05	4.2	35.01	1.1	35.02	35.02	3.1	11,726	0.03%
2023/09/04	7.3	35.06	1	35.07	35.05	6.3	11,967	0.05%
2023/09/01	3	35.40	4.2	35.40	35.40	-1.2	11,874	-0.01%
2023/08/31	2.1	35.40	16	35.41	35.42	-13.9	11,817	-0.12%
2023/08/30	0.1	35.33	35	35.31	35.34	-34.9	11,891	-0.29%
2023/08/29	3.5	35.09	6	35.07	35.09	-2.5	11,773	-0.02%
2023/08/28	0.2	34.91	5	34.93	34.95	-4.9	11,821	-0.04%
2023/08/25	15.2	34.78	4	34.80	34.78	11.2	11,914	0.09%
2023/08/24	19	34.85	2	34.93	34.83	17	11,965	0.14%
2023/08/23	2	34.42	1	34.45	34.43	1	11,969	0.01%
2023/08/22	10.2	34.07	8.9	34.07	34.10	1.3	12,063	0.01%
2023/08/21	12.2	34.26	0.9	34.28	34.25	11.3	12,053	0.09%
2023/08/18	39.3	34.36	20	34.37	34.35	19.3	12,009	0.16%
2023/08/17	53.4	34.45	13.9	34.41	34.41	39.5	12,035	0.33%
2023/08/16	51.1	34.77	0.9	34.75	34.74	50.1	11,757	0.43%
2023/08/15	5.2	35.06	4	35.05	35.04	1.2	11,648	0.01%
2023/08/14	14.2	35.08	7	35.09	35.08	7.2	11,575	0.06%
2023/08/11	78.7	35.14	3	35.14	35.11	75.7	11,687	0.65%
2023/08/10	19	35.38	1	35.40	35.35	18	11,763	0.15%
2023/08/09	8.6	35.44	15	35.50	35.45	-6.5	11,829	-0.05%
2023/08/08	6.1	35.21	0	0.00	35.30	6.1	11,796	0.05%
2023/08/07	24.3	35.24	0	0.00	35.27	24.3	11,765	0.21%
2023/08/04	90.5	34.93	10.1	34.98	35.02	80.4	11,808	0.68%
2023/08/02	60.5	35.68	1	35.74	35.66	59.5	11,506	0.52%
2023/08/01	2.2	35.98	10	36.02	36.02	-7.8	11,376	-0.07%
2023/07/31	19.5	35.74	1	35.74	35.75	18.5	11,532	0.16%
2023/07/28	86.5	35.58	31	35.63	35.65	55.5	11,588	0.48%
2023/07/27	8	35.91	0	0.00	35.92	8	11,340	0.07%
2023/07/26	61.3	35.91	0	0.00	35.89	61.3	11,757	0.52%
2023/07/25	29.5	36.01	6	36.01	36.00	23.5	11,882	0.20%
2023/07/24	18	36.01	2	36.02	36.02	16	11,911	0.13%
2023/07/21	12	35.76	5	35.75	35.81	7	11,878	0.06%
2023/07/20	16	35.93	1.9	35.95	35.92	14.1	12,023	0.12%
2023/07/19	14	35.75	0	0.00	35.74	14	12,009	0.12%
2023/07/18	16	35.48	0	0.00	35.49	16	12,042	0.13%
2023/07/17	25.3	35.54	1	35.67	35.67	24.3	12,184	0.20%
2023/07/14	5.2	35.64	0	0.00	35.61	5.2	12,311	0.04%
2023/07/13	4.3	35.58	3	35.60	35.55	1.3	12,560	0.01%
2023/07/12	4.6	35.43	18.5	35.47	35.40	-13.9	12,663	-0.11%
2023/07/11	0.2	35.34	0.1	35.30	35.32	0.1	12,781	0.00%
2023/07/10	65.2	35.08	0	0.00	35.08	65.2	12,970	0.50%
2023/07/07	16.3	35.19	5	35.20	35.20	11.3	12,944	0.09%
2023/07/06	12.2	35.55	0	0.00	35.54	12.2	12,839	0.10%
2023/07/05	0.5	35.91	5	35.91	35.85	-4.5	12,849	-0.03%
2023/07/04	20.1	35.85	2.2	35.85	35.86	18	12,967	0.14%
2023/07/03	2.1	35.81	118	35.78	35.81	-115.9	13,130	-0.88%	大賣/鉅額交易
2023/06/30	10.2	35.50	1	35.50	35.52	9.2	13,094	0.07%
2023/06/29	7.1	35.79	3	35.75	35.71	4.1	13,133	0.03%
2023/06/28	7.1	35.61	22	35.59	35.60	-14.9	13,187	-0.11%
2023/06/27	26.3	35.58	0	0.00	35.57	26.3	13,381	0.20%
2023/06/26	15.3	35.66	1	35.68	35.68	14.3	13,425	0.11%
2023/06/21	100	35.63	28	35.64	35.63	72	13,487	0.53%
2023/06/20	12.1	35.25	1	35.14	35.26	11.1	13,425	0.08%
2023/06/19	4	35.28	4	35.26	35.29	0	13,509	0.00%
2023/06/16	12	35.12	10	35.06	35.14	2	13,476	0.01%
2023/06/15	4.1	34.91	9.1	34.98	34.91	-5	13,472	-0.04%
2023/06/14	8.1	34.88	0	0.00	34.87	8.1	13,389	0.06%
2023/06/13	0.5	35.04	5	34.96	35.01	-4.5	13,437	-0.03%
2023/06/12	5.1	34.93	0	0.00	34.92	5.1	13,521	0.04%
2023/06/09	3.5	34.86	0	0.00	34.90	3.5	13,576	0.03%
2023/06/08	26.7	34.71	0	0.00	34.71	26.7	13,702	0.20%
2023/06/07	0.2	35.15	0	0.00	35.16	0.2	13,524	0.00%
2023/06/06	8.1	34.91	0.3	34.94	34.93	7.8	13,537	0.06%
2023/06/05	6.2	34.91	6.2	34.92	34.90	0	13,596	0.00%
2023/06/02	8.1	35.09	0	0.00	35.08	8.1	13,548	0.06%
2023/06/01	15.1	34.99	2	34.94	34.93	13.1	13,605	0.10%
2023/05/31	4.1	34.75	0	0.00	34.93	4.1	13,679	0.03%
2023/05/30	13.1	34.66	0.1	34.65	34.69	13	13,806	0.09%
2023/05/29	13.2	34.54	8	34.54	34.55	5.2	13,884	0.04%
2023/05/26	10.4	34.44	30.6	34.46	34.48	-20.3	13,840	-0.15%
2023/05/25	14.9	34.57	0	0.00	34.57	14.9	13,847	0.11%
2023/05/24	5.2	34.73	0	0.00	34.73	5.2	13,903	0.04%
2023/05/23	38	34.51	39.2	34.53	34.54	-1.2	13,904	-0.01%
2023/05/22	10.3	34.64	2.1	34.66	34.66	8.3	13,830	0.06%
2023/05/19	11.5	34.78	5.2	34.77	34.80	6.3	13,973	0.04%
2023/05/18	11.5	34.96	1.1	34.95	34.98	10.4	13,919	0.07%
2023/05/17	107.5	34.96	0.2	34.98	35.00	107.3	13,885	0.77%	大買/鉅額交易
2023/05/16	145.4	35.23	0.1	35.26	35.22	145.3	13,706	1.06%	大買/鉅額交易
2023/05/15	8.2	35.53	0.1	35.55	35.50	8.1	13,568	0.06%
2023/05/12	5	35.72	11.2	35.72	35.72	-6.2	13,620	-0.05%
2023/05/11	14	35.40	0	0.00	35.40	14	13,669	0.10%
2023/05/10	16	35.19	0	0.00	35.21	16	13,774	0.12%
2023/05/09	50.5	35.24	1.2	35.22	35.22	49.3	13,789	0.36%
2023/05/08	12.3	35.57	100	35.56	35.58	-87.7	13,561	-0.65%
2023/05/05	31.6	35.64	50	35.64	35.61	-18.4	13,467	-0.14%
2023/05/04	6	35.87	0	0.00	35.89	6	13,277	0.05%
2023/05/03	1	35.88	1	35.84	35.84	0	13,177	0.00%
2023/05/02	28.5	35.73	29.1	35.73	35.73	-0.6	13,158	0.00%
2023/04/28	14.1	35.78	0	0.00	35.91	14.1	12,750	0.11%
2023/04/27	13	36.02	0	0.00	35.97	13	12,630	0.10%
2023/04/26	15	36.23	20	36.24	36.24	-5	12,547	-0.04%
2023/04/25	3.2	35.98	1.2	35.87	36.01	2.1	12,470	0.02%
2023/04/24	16.6	35.63	20	35.63	35.62	-3.4	12,271	-0.03%
2023/04/21	30.1	35.66	2.2	35.67	35.70	27.9	12,182	0.23%
2023/04/20	25.1	35.70	0.3	35.73	35.72	24.8	12,085	0.20%
2023/04/19	4.1	35.69	0.1	35.68	35.70	4	11,877	0.03%
2023/04/18	36.2	35.61	11	35.61	35.59	25.2	11,652	0.22%
2023/04/17	51	35.85	6	35.88	35.88	45	11,351	0.40%
2023/04/14	68.3	35.94	0	0.00	35.94	68.3	11,144	0.61%
2023/04/13	66.2	36.09	0.1	36.15	36.07	66.1	10,905	0.61%
2023/04/12	6.1	36.17	0	0.00	36.18	6.1	10,696	0.06%
2023/04/11	28.1	36.11	0	0.00	36.14	28.1	10,650	0.26%
2023/04/10	26	36.18	0	0.00	36.20	26	10,622	0.25%
2023/04/07	21.1	36.42	0	36.45	36.34	21.1	10,461	0.20%
2023/04/06	48.1	36.34	10	36.19	36.35	38.1	10,313	0.37%
2023/03/31	2.1	35.29	0	0.00	35.32	2.1	10,082	0.02%
2023/03/30	3.4	35.10	0	0.00	35.12	3.4	10,019	0.03%
2023/03/29	59.4	34.89	0	0.00	34.97	59.4	9,895	0.60%
2023/03/28	111.4	35.07	0	0.00	35.07	111.4	9,822	1.13%	大買/鉅額交易
2023/03/27	22.1	35.50	1	35.50	35.50	21.1	9,588	0.22%
2023/03/24	5.1	35.31	0	0.00	35.35	5.1	9,482	0.05%
2023/03/23	15.1	35.35	3	35.36	35.38	12.1	9,385	0.13%
2023/03/22	10.1	35.27	1	35.27	35.22	9.1	9,285	0.10%
2023/03/21	2.1	35.30	27	35.30	35.32	-25	9,110	-0.27%
2023/03/20	4.1	35.17	0	0.00	35.27	4.1	9,085	0.04%
2023/03/17	3.7	35.11	5.6	35.06	35.16	-2	8,944	-0.02%
2023/03/16	36	35.15	21	35.19	35.18	15	8,882	0.17%
2023/03/15	5.4	34.88	0	0.00	34.87	5.4	8,712	0.06%
2023/03/14	7.3	34.99	2	35.05	35.01	5.3	8,560	0.06%
2023/03/13	11.2	35.03	1	34.97	34.97	10.2	8,468	0.12%
2023/03/10	6	34.90	12	34.86	35.02	-6	8,326	-0.07%
2023/03/09	4.1	34.61	2	34.61	34.58	2.1	8,238	0.03%
2023/03/08	8.1	34.62	0	0.00	34.64	8.1	8,201	0.10%
2023/03/07	3.1	34.62	0	0.00	34.65	3.1	8,173	0.04%
2023/03/06	14.1	34.65	20.1	34.64	34.68	-6.1	8,102	-0.07%
2023/03/03	46.3	34.01	0	0.00	34.04	46.3	7,940	0.58%
2023/03/02	31.4	34.03	0	0.00	34.04	31.4	7,770	0.40%
2023/03/01	20.2	34.31	1	34.31	34.30	19.2	7,536	0.26%
2023/02/24	4.1	34.45	0	0.00	34.50	4.1	7,374	0.06%
2023/02/23	16.6	34.17	1.1	34.16	34.15	15.5	7,267	0.21%
2023/02/22	15	34.19	0	0.00	34.20	15	7,096	0.21%
2023/02/21	6.3	34.49	0	0.00	34.50	6.3	6,922	0.09%
2023/02/20	9.1	34.52	0	0.00	34.53	9.1	6,813	0.13%
2023/02/17	35.1	34.41	2	34.48	34.41	33.1	6,703	0.49%
2023/02/16	43.3	34.84	0	0.00	34.85	43.3	6,391	0.68%
2023/02/15	12	35.18	0	0.00	35.25	12	6,166	0.19%
2023/02/14	7	35.08	0	0.00	35.12	7	6,088	0.11%
2023/02/13	36.6	34.92	0	0.00	34.95	36.6	6,043	0.60%
2023/02/10	29.2	35.23	0	0.00	35.24	29.2	5,803	0.50%
2023/02/09	36	35.53	0	0.00	35.53	36	5,612	0.64%
2023/02/08	59.1	35.56	0	0.00	35.59	59.1	5,487	1.08%
2023/02/07	61.1	35.76	0	0.00	35.78	61.1	5,331	1.15%
2023/02/06	4	35.91	2	35.96	35.90	2	5,144	0.04%
2023/02/03	1.1	36.25	0	0.00	36.26	1.1	4,967	0.02%
2023/02/02	2	36.08	0	0.00	36.04	2	4,887	0.04%
2023/02/01	11	35.91	0	0.00	35.91	11	4,757	0.23%
2023/01/31	11	35.86	0	0.00	35.81	11	4,698	0.23%
2023/01/30	15	36.17	0	0.00	36.20	15	4,548	0.33%
2023/01/17	5.1	36.18	0	0.00	36.12	5.1	4,420	0.11%
2023/01/16	12	36.47	0	0.00	36.49	12	4,292	0.28%
2023/01/13	1	36.55	1.1	36.55	36.56	-0.1	4,152	0.00%
2023/01/12	4	36.19	6	36.16	36.22	-2	4,093	-0.05%
2023/01/11	1	35.78	2	35.76	35.77	-1	4,045	-0.02%
2023/01/10	0	35.90	0	0.00	35.92	0	3,968	0.00%
2023/01/06	10.1	35.30	0	0.00	35.30	10.1	3,872	0.26%
2023/01/05	5	35.20	0	0.00	35.18	5	3,833	0.13%
2023/01/04	7	35.15	2	35.08	35.15	5	3,753	0.13%
2022/12/30	12.1	34.88	0	0.00	34.87	12.1	3,620	0.33%
2022/12/29	4	34.72	0	0.00	34.73	4	3,585	0.11%
2022/12/28	9.2	34.86	0	0.00	34.83	9.2	3,533	0.26%
2022/12/27	10	35.47	0	0.00	35.44	10	3,411	0.29%
2022/12/26	2	35.57	0	0.00	35.60	2	3,347	0.06%
2022/12/23	6	35.54	0	0.00	35.58	6	3,317	0.18%
2022/12/22	7.1	35.63	0	0.00	35.65	7.1	3,277	0.22%
2022/12/21	16.2	35.36	0	0.00	35.37	16.2	3,271	0.49%
2022/12/20	21.2	35.82	0	0.00	35.65	21.2	3,168	0.67%
2022/12/19	36.2	36.54	0	0.00	36.53	36.2	3,027	1.20%
2022/12/16	0.1	36.76	0	0.00	36.76	0.1	2,980	0.00%
2022/12/15	22	36.80	0	0.00	36.82	22	2,931	0.75%
2022/12/14	6	36.94	0	0.00	36.92	6	2,871	0.21%
2022/12/13	2.1	36.68	0	0.00	36.68	2.1	2,805	0.07%
2022/12/12	2.1	36.74	0	0.00	36.79	2.1	2,757	0.08%
2022/12/08	2	37.03	1	36.95	37.02	1	2,650	0.04%
2022/12/07	1	36.51	0	0.00	36.52	1	2,591	0.04%
2022/12/06	3	36.16	2	36.15	36.21	1	2,546	0.04%
2022/12/02	12	35.93	0	0.00	35.98	12	2,451	0.49%
2022/12/01	32	35.59	0	0.00	35.49	32	2,427	1.32%
2022/11/30	6	35.37	0	0.00	35.39	6	2,360	0.25%
2022/11/29	2	35.92	0	0.00	35.73	2	2,284	0.09%
2022/11/28	0	0.00	14	36.11	36.23	-14	2,199	-0.64%
2022/11/24	15	36.08	0	0.00	35.96	15	2,146	0.70%
2022/11/23	7	35.48	0	0.00	35.63	7	2,089	0.34%
2022/11/22	10	35.16	0	0.00	35.16	10	2,040	0.49%
2022/11/15	5	34.06	0	0.00	34.14	5	1,886	0.27%
2022/11/14	11	34.09	0	0.00	33.97	11	1,857	0.59%
2022/11/11	25	34.33	0	0.00	34.32	25	1,791	1.40%
2022/11/10	13	33.57	0	0.00	33.53	13	1,725	0.75%
2022/11/09	2.1	33.65	0	0.00	33.68	2.1	1,663	0.13%
2022/11/08	5	33.64	0	0.00	33.59	5	1,607	0.31%
2022/11/07	11	34.03	0	0.00	33.95	11	1,555	0.71%
2022/11/04	5	34.14	0	0.00	34.17	5	1,506	0.33%
2022/11/02	1	34.47	0	0.00	34.40	1	1,433	0.07%
2022/10/26	1	33.79	0	0.00	33.78	1	1,371	0.07%
2022/10/25	1	33.30	0	0.00	33.23	1	1,358	0.07%
2022/10/21	2	33.15	0	0.00	33.17	2	1,336	0.15%
2022/10/14	2	34.19	0	0.00	34.18	2	1,266	0.16%
2022/10/13	10	34.09	0	0.00	34.08	10	1,244	0.80%
2022/10/11	1	34.40	0	0.00	34.26	1	1,221	0.08%
2022/10/05	1	35.36	0	0.00	35.36	1	1,151	0.09%
2022/10/04	1	35.32	11	35.32	35.45	-10	1,133	-0.88%
2022/09/30	3	34.42	0	0.00	34.42	3	1,110	0.27%
2022/09/28	2	34.38	0	0.00	34.40	2	1,108	0.18%
2022/09/27	5	35.41	0	0.00	35.35	5	1,064	0.47%
2022/09/23	7	35.97	0	0.00	35.94	7	1,049	0.67%
2022/09/16	0	0.00	10	36.53	36.57	-10	1,027	-0.97%
2022/09/07	4	35.81	0	0.00	35.84	4	1,044	0.38%
2022/09/02	4	36.13	0	0.00	36.18	4	1,086	0.37%
2022/09/01	7	36.39	0	0.00	36.40	7	1,083	0.65%
2022/08/31	1	36.90	0	0.00	36.91	1	1,065	0.09%
2022/08/29	0	0.00	5	36.91	36.90	-5	1,066	-0.47%
2022/08/23	6	36.77	0	0.00	36.78	6	1,071	0.56%
2022/08/18	1	37.40	0	0.00	37.47	1	1,066	0.09%
2022/08/17	1	37.75	0	0.00	37.76	1	1,067	0.09%
2022/08/12	2	37.58	0	0.00	37.63	2	1,056	0.19%
2022/08/11	29	37.84	0	0.00	37.85	29	1,047	2.77%
2022/08/05	0	0.00	22	38.20	38.22	-22	1,044	-2.11%
2022/08/04	0	0.00	2	38.32	38.34	-2	1,046	-0.19%
2022/07/25	0	0.00	9	37.83	37.91	-9	1,028	-0.88%
2022/07/22	0	0.00	16	37.50	37.54	-16	1,029	-1.55%
2022/07/19	0	0.00	9	36.96	36.94	-9	1,034	-0.87%
2022/07/12	0	0.00	9	36.60	36.65	-9	1,070	-0.84%
2022/07/08	0	0.00	9	36.28	36.28	-9	1,066	-0.84%
2022/06/22	25	35.38	0	0.00	35.32	25	1,101	2.27%
2022/06/20	0	0.00	10	35.68	35.65	-10	1,084	-0.92%
2022/06/15	6	35.15	0	0.00	35.13	6	1,076	0.56%
2022/06/14	7	35.49	0	0.00	35.57	7	1,068	0.65%
2022/05/23	0	0.00	10	36.57	36.55	-10	1,000	-1.00%
2022/05/18	1	36.00	0	0.00	36.00	1	1,007	0.10%
2022/05/05	0	0.00	5	36.90	36.90	-5	1,063	-0.47%
2022/05/04	0	0.00	18	36.78	36.77	-18	1,054	-1.71%
2022/05/03	13	36.60	0	0.00	36.59	13	1,055	1.23%
2022/04/28	2	37.32	0	0.00	37.37	2	1,041	0.19%
2022/04/26	0	0.00	18	37.48	37.30	-18	1,046	-1.72%
2022/04/20	6	37.02	0	0.00	37.06	6	1,059	0.57%
2022/04/19	7	37.63	0	0.00	37.62	7	1,035	0.68%
2022/04/14	0	0.00	0.1	38.33	38.32	-0.1	1,032	-0.01%
2022/04/12	3	38.21	0	0.00	38.23	3	1,042	0.29%
2022/04/11	4	38.73	0	0.00	38.60	4	1,057	0.38%
2022/03/15	1	38.34	0	0.00	38.42	1	971	0.10%
2022/02/24	0	0.00	10	39.08	39.41	-10	945	-1.06%
2022/02/17	3	39.36	0	0.00	39.53	3	940	0.32%
2022/02/16	12	39.51	0	0.00	39.46	12	923	1.30%
2022/02/15	1	40.00	0	0.00	39.97	1	909	0.11%
2022/01/18	1	41.40	0	0.00	41.49	1	839	0.12%
2022/01/14	1	42.35	0	0.00	42.38	1	815	0.12%
2022/01/10	2	42.48	0	0.00	42.30	2	817	0.24%
2022/01/07	2	42.61	5	42.58	42.59	-3	809	-0.37%
2022/01/04	4	43.28	0	0.00	43.23	4	789	0.51%
2021/12/30	5	43.54	0	0.00	43.62	5	765	0.65%
2021/12/27	4	43.82	0	0.00	43.86	4	744	0.54%
2021/12/21	3	43.86	0	0.00	43.87	3	751	0.40%
2021/12/10	2.1	43.92	0	0.00	43.89	2.1	754	0.27%
2021/11/24	2	43.30	0	0.00	43.39	2	737	0.27%
2021/11/23	1	43.62	0	0.00	43.64	1	730	0.14%
2021/11/17	1	43.55	0	0.00	43.47	1	724	0.14%
2021/11/02	0	0.00	2	44.10	44.14	-2	703	-0.28%
2021/11/01	0	44.04	0	0.00	44.16	0	704	0.00%
2021/10/28	0	0.00	2	44.14	44.16	-2	702	-0.28%
2021/10/14	0	0.00	2	44.12	44.15	-2	686	-0.29%
2021/10/12	2	43.68	0	0.00	43.69	2	686	0.29%
2021/09/29	4	44.00	0	0.00	43.99	4	702	0.57%
2021/09/28	1	44.50	0	0.00	44.51	1	696	0.14%
2021/09/10	1	44.73	0	0.00	44.63	1	700	0.14%
2021/09/06	1	44.50	0	0.00	44.39	1	701	0.14%
2021/08/27	0	0.00	1	44.75	44.77	-1	701	-0.14%
2021/08/24	0	44.99	0	0.00	44.94	0	699	0.00%
2021/08/19	0	0.00	1	44.72	44.72	-1	694	-0.14%
2021/08/17	0	0.00	1	44.69	44.65	-1	693	-0.14%
2021/08/10	3	44.39	0	0.00	44.39	3	693	0.43%
2021/08/06	0	45.33	0	0.00	45.07	0	692	0.00%
2021/08/04	0	45.40	0	0.00	45.40	0	694	0.00%
2021/07/29	8	45.27	0	0.00	45.32	8	703	1.14%
2021/07/28	0	45.29	0	0.00	45.30	0	703	0.00%
2021/07/27	0	45.37	0	0.00	45.24	0	701	0.00%
2021/07/19	8	45.06	0	0.00	45.08	8	718	1.11%
2021/07/16	14	44.99	0	0.00	44.96	14	720	1.94%
2021/07/13	10	44.88	0	0.00	44.82	10	710	1.41%
2021/07/07	16	44.87	0	0.00	44.77	16	707	2.26%
2021/07/06	0	44.80	0	0.00	44.55	0	706	0.00%
2021/07/02	16	44.27	0	0.00	44.34	16	705	2.27%
2021/05/17	0	0.00	1	42.22	42.73	-1	693	-0.14%
2021/05/06	1	43.20	0	0.00	43.16	1	680	0.15%
2021/03/29	0	0.00	1	43.26	43.30	-1	645	-0.15%
2021/03/24	1	43.02	2	43.27	43.25	-1	647	-0.15%
2021/03/22	0	0.00	3	42.73	42.84	-3	642	-0.47%
2021/03/19	1	42.41	0	0.00	42.40	1	647	0.15%
2021/03/18	0.1	42.50	0	0.00	42.30	0.1	646	0.02%
2021/03/15	3	42.71	0	0.00	42.52	3	637	0.47%
2021/02/22	1	44.09	0	0.00	44.06	1	600	0.17%
2020/10/27	0	47.15	0	0.00	47.12	0	639	0.00%
2020/08/14	1	49.75	0	0.00	49.61	1	662	0.15%
2020/08/13	0	0.00	2	50.08	50.30	-2	660	-0.30%
2020/08/04	0	0.00	1	51.00	51.00	-1	667	-0.15%
2020/06/23	2	48.33	0	0.00	48.36	2	616	0.32%
2020/05/12	1	46.27	0	0.00	46.45	1	560	0.18%