中信高評級公司債 (00772B)-元大-龍潭券商分點個股進出

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
35.20
漲跌
▲0.26
漲幅
+0.74%
成交量
9,114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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	0	0.00	0	35.17	35.20	0	9,479	0.00%
2024/05/03	2.2	34.94	1	34.92	34.94	1.2	9,406	0.01%
2024/05/02	2	34.93	0	0.00	34.96	2	9,414	0.02%
2024/04/30	0	0.00	0	35.00	35.04	0	9,387	0.00%
2024/04/29	1	34.87	2	34.90	34.87	-1	9,352	-0.01%
2024/04/26	21.2	34.60	15	34.59	34.63	6.2	9,333	0.07%
2024/04/25	0.8	34.81	20	34.78	34.76	-19.2	9,334	-0.21%
2024/04/24	0.3	34.90	3	34.92	34.93	-2.7	9,322	-0.03%
2024/04/23	0.4	35.01	3	35.00	35.01	-2.7	9,388	-0.03%
2024/04/22	0.4	34.79	0	0.00	34.79	0.4	9,552	0.00%
2024/04/19	0.1	34.95	0	0.00	34.97	0.1	9,614	0.00%
2024/04/18	1	34.76	5	34.75	34.76	-4	9,434	-0.04%
2024/04/17	9.4	34.71	0	0.00	34.72	9.4	9,437	0.10%
2024/04/16	7	34.94	0.2	34.98	34.99	6.8	9,371	0.07%
2024/04/15	14.5	35.22	0	0.00	35.16	14.5	9,316	0.16%
2024/04/12	0	35.20	0	0.00	35.17	0	9,311	0.00%
2024/04/11	4.3	35.25	0	0.00	35.27	4.3	9,370	0.05%
2024/04/10	0.1	35.65	40	35.66	35.67	-39.9	9,286	-0.43%
2024/04/09	0.1	35.56	0	0.00	35.55	0.1	9,333	0.00%
2024/04/08	4.2	35.39	0	0.00	35.40	4.2	9,420	0.04%
2024/04/03	4.6	35.61	2	35.66	35.61	2.6	9,275	0.03%
2024/04/02	16.1	35.80	0	0.00	35.79	16.1	9,298	0.17%
2024/04/01	1	36.07	0	0.00	36.10	1	9,348	0.01%
2024/03/29	1	36.09	3	36.13	36.09	-2	9,393	-0.02%
2024/03/28	0	0.00	6	36.01	36.00	-6	9,400	-0.06%
2024/03/27	7	35.79	0	0.00	35.83	7	9,373	0.07%
2024/03/26	2.5	35.72	0	0.00	35.83	2.5	9,416	0.03%
2024/03/25	2	35.87	0.1	36.10	35.89	1.9	9,415	0.02%
2024/03/22	0	35.82	1	35.80	35.89	-1	9,485	-0.01%
2024/03/21	3.1	35.48	3	35.49	35.48	0.1	9,491	0.00%
2024/03/20	0	35.49	52	35.49	35.53	-52	9,610	-0.54%
2024/03/19	1.2	35.34	0	0.00	35.41	1.2	9,774	0.01%
2024/03/18	3	35.32	5	35.32	35.31	-2	9,749	-0.02%
2024/03/15	0.1	35.46	0	35.43	35.51	0.1	9,705	0.00%
2024/03/14	2	35.67	3	35.67	35.65	-1	9,676	-0.01%
2024/03/13	0	35.74	29	35.71	35.72	-29	9,791	-0.30%
2024/03/12	1	35.82	1	35.85	35.85	0	10,050	0.00%
2024/03/11	4.5	35.85	6	35.81	35.87	-1.5	10,158	-0.01%
2024/03/08	5	35.75	5	35.80	35.78	0	10,179	0.00%
2024/03/07	0	35.76	0	0.00	35.73	0	10,283	0.00%
2024/03/06	3	35.56	7	35.55	35.56	-4	10,227	-0.04%
2024/03/05	10	35.30	1	35.33	35.35	9	10,246	0.09%
2024/03/04	10	35.34	14	35.31	35.31	-4	10,255	-0.04%
2024/03/01	0.1	35.19	0	0.00	35.19	0.1	10,272	0.00%
2024/02/29	4.2	35.24	0	0.00	35.21	4.2	10,254	0.04%
2024/02/27	2	35.27	23	35.30	35.28	-21	10,184	-0.21%
2024/02/26	2	35.60	0	0.00	35.60	2	10,243	0.02%
2024/02/23	0.5	35.28	60	35.24	35.26	-59.5	10,236	-0.58%
2024/02/22	3	35.17	1	35.08	35.15	2	10,395	0.02%
2024/02/21	0.5	35.19	0	0.00	35.20	0.5	10,406	0.01%
2024/02/20	4.2	35.04	0	0.00	35.10	4.2	10,424	0.04%
2024/02/19	5.1	35.06	10	35.08	35.08	-4.9	10,357	-0.05%
2024/02/16	3.2	35.12	0	0.00	35.15	3.2	10,312	0.03%
2024/02/15	18.6	35.28	0	0.00	35.34	18.6	10,114	0.18%
2024/02/05	4	35.92	0	0.00	35.95	4	9,924	0.04%
2024/02/02	5.1	36.27	9	36.28	36.24	-3.9	9,872	-0.04%
2024/02/01	1	36.26	10	36.23	36.27	-9	9,889	-0.09%
2024/01/31	0	36.06	1	36.01	36.09	-1	9,829	-0.01%
2024/01/30	2	35.79	0	0.00	35.85	2	9,895	0.02%
2024/01/29	5.1	35.69	0	0.00	35.65	5.1	10,096	0.05%
2024/01/26	0	35.73	2	35.74	35.74	-2	10,211	-0.02%
2024/01/25	13.4	35.44	0	0.00	35.53	13.4	10,424	0.13%
2024/01/24	2	35.61	0	0.00	35.65	2	10,377	0.02%
2024/01/23	2.1	35.84	4	35.86	35.86	-1.9	10,414	-0.02%
2024/01/22	1	35.75	0	0.00	35.84	1	10,405	0.01%
2024/01/19	14.4	35.68	150	35.66	35.66	-135.6	10,380	-1.31%	大賣/鉅額交易
2024/01/18	0.1	36.06	0	0.00	36.06	0.1	10,295	0.00%
2024/01/17	4.5	36.07	29	36.07	36.07	-24.5	10,258	-0.24%
2024/01/16	1	36.41	9	36.40	36.50	-8	10,202	-0.08%
2024/01/15	8	36.30	5	36.47	36.48	3	10,127	0.03%
2024/01/12	7	36.16	0.1	36.11	36.17	7	10,242	0.07%
2024/01/11	8	36.00	1	35.99	36.00	7	10,391	0.07%
2024/01/10	21	35.90	1	35.89	35.88	20	10,515	0.19%
2024/01/09	24	35.57	3	35.47	35.70	21	10,601	0.20%
2024/01/08	7.9	35.23	0	0.00	35.23	7.9	10,439	0.08%
2024/01/05	18.3	35.58	78.3	35.58	35.54	-60	10,426	-0.58%
2024/01/04	53.1	35.90	24	35.90	35.85	29.1	10,397	0.28%
2024/01/03	8	35.95	16	35.93	35.94	-8	10,469	-0.08%
2024/01/02	4.1	36.02	5	36.02	36.06	-0.9	10,467	-0.01%
2023/12/29	6	36.26	0	0.00	36.31	6	10,461	0.06%
2023/12/28	1	36.29	0	0.00	36.33	1	10,801	0.01%
2023/12/27	5.3	36.25	10	36.26	36.25	-4.7	10,971	-0.04%
2023/12/26	0	36.37	4	36.33	36.30	-4	11,101	-0.04%
2023/12/25	4.4	36.33	22	36.29	36.29	-17.6	11,230	-0.16%
2023/12/22	7.3	36.49	21	36.42	36.45	-13.7	11,234	-0.12%
2023/12/21	5	36.81	10	36.81	36.81	-5	11,393	-0.04%
2023/12/20	1	36.81	2	36.77	36.79	-1	11,364	-0.01%
2023/12/19	16	36.72	4	36.81	36.75	12	11,717	0.10%
2023/12/18	12.1	36.84	50	36.94	36.94	-37.9	11,595	-0.33%
2023/12/15	3	36.89	15.3	36.90	36.90	-12.3	11,493	-0.11%
2023/12/14	11	36.47	26.1	36.47	36.50	-15	11,350	-0.13%
2023/12/13	4	35.85	0	0.00	35.86	4	11,380	0.04%
2023/12/12	13	35.64	1	35.66	35.69	12	11,444	0.11%
2023/12/11	2	35.54	10	35.64	35.65	-8	11,409	-0.07%
2023/12/08	2.1	35.59	1	35.60	35.66	1.1	11,421	0.01%
2023/12/07	30	35.92	18	35.99	35.79	12	11,278	0.11%
2023/12/06	44	35.55	40.1	35.57	35.56	4	11,058	0.04%
2023/12/05	37	35.15	6	35.22	35.21	31	11,008	0.28%
2023/12/04	61	35.02	14	35.04	35.04	47	10,930	0.43%
2023/12/01	7.1	34.66	0	0.00	34.69	7.1	10,888	0.07%
2023/11/30	10	34.68	0.1	34.70	34.63	10	10,899	0.09%
2023/11/29	1	34.37	0	0.00	34.38	1	10,921	0.01%
2023/11/28	1	34.28	0	0.00	34.31	1	10,879	0.01%
2023/11/27	10	34.04	0	0.00	34.03	10	10,787	0.09%
2023/11/24	5	34.18	0	0.00	34.18	5	10,935	0.05%
2023/11/23	3	34.31	0	0.00	34.36	3	10,938	0.03%
2023/11/22	19	33.95	0	0.00	33.97	19	10,816	0.18%
2023/11/21	4	33.99	0	0.00	34.03	4	10,762	0.04%
2023/11/20	6.1	33.90	0	0.00	33.87	6.1	10,667	0.06%
2023/11/17	1.5	34.02	0	0.00	33.96	1.5	10,630	0.01%
2023/11/16	14.2	33.92	0	0.00	33.89	14.2	10,683	0.13%
2023/11/15	2	34.32	1	34.35	34.33	1	10,740	0.01%
2023/11/14	0	33.83	0	0.00	33.83	0	10,757	0.00%
2023/11/13	60.1	33.65	0	0.00	33.63	60.1	11,166	0.54%
2023/11/10	16.2	33.65	0	0.00	33.66	16.2	11,437	0.14%
2023/11/09	4	34.11	0.1	34.00	34.08	4	11,562	0.03%
2023/11/08	5	33.61	1	33.61	33.62	4	11,579	0.03%
2023/11/07	0.5	33.22	0	0.00	33.26	0.5	11,844	0.00%
2023/11/06	1	33.36	0	0.00	33.35	1	11,772	0.01%
2023/11/03	2	33.35	0	0.00	33.35	2	11,651	0.02%
2023/11/02	44	32.88	1.1	32.87	32.88	43	11,576	0.37%
2023/11/01	12.2	32.13	0	0.00	32.19	12.2	11,450	0.11%
2023/10/31	1.2	32.18	0.1	32.27	32.27	1.1	12,106	0.01%
2023/10/30	4.2	32.29	10	32.31	32.28	-5.8	12,285	-0.05%
2023/10/27	0	32.46	0	0.00	32.44	0	12,428	0.00%
2023/10/26	6.3	32.07	0	0.00	32.07	6.3	12,480	0.05%
2023/10/25	45	32.56	0	0.00	32.55	45	12,806	0.35%
2023/10/24	4.1	32.26	0	0.00	32.30	4.1	12,868	0.03%
2023/10/23	41.9	31.70	0	0.00	31.71	41.9	12,930	0.32%
2023/10/20	20.3	31.92	0	0.00	31.97	20.3	12,978	0.16%
2023/10/19	60.2	32.22	0	0.00	32.20	60.2	12,914	0.47%
2023/10/18	41.3	32.80	0	0.00	32.79	41.3	12,774	0.32%
2023/10/17	42.1	33.04	0	0.00	32.98	42.1	12,745	0.33%
2023/10/16	2	33.36	11	33.35	33.39	-9	12,651	-0.07%
2023/10/13	21.6	33.19	0	0.00	33.26	21.6	12,740	0.17%
2023/10/12	11.2	33.65	0	0.00	33.67	11.2	12,746	0.09%
2023/10/11	33.1	33.16	0	0.00	33.21	33.1	12,734	0.26%
2023/10/06	9.1	32.82	55	32.84	32.81	-45.9	12,725	-0.36%
2023/10/05	10.4	33.00	2	33.03	33.04	8.4	12,804	0.07%
2023/10/04	84.3	32.64	2.2	32.69	32.62	82.1	12,698	0.65%
2023/10/03	38	33.31	1	33.33	33.33	37	12,407	0.30%
2023/10/02	48.6	33.62	10	33.61	33.62	38.6	12,371	0.31%
2023/09/28	30.8	33.82	30	33.83	33.86	0.8	12,290	0.01%
2023/09/27	5.3	34.09	0	0.00	34.07	5.3	12,086	0.04%
2023/09/26	105.9	34.06	0	0.00	34.12	105.9	12,065	0.88%	大買/鉅額交易
2023/09/25	10	34.45	1	34.46	34.45	9	11,858	0.08%
2023/09/22	90.4	34.30	0.3	34.34	34.25	90.1	11,995	0.75%
2023/09/21	0.3	34.72	0	0.00	34.71	0.3	11,702	0.00%
2023/09/20	24.3	34.70	0	0.00	34.73	24.3	11,719	0.21%
2023/09/19	8	34.82	2	34.83	34.84	6	11,702	0.05%
2023/09/18	44	34.61	0.2	34.60	34.60	43.8	11,710	0.37%
2023/09/15	7.2	34.90	30	34.89	34.94	-22.8	11,671	-0.20%
2023/09/14	3	35.01	0	0.00	35.01	3	11,648	0.03%
2023/09/13	3	34.99	0	0.00	34.94	3	11,687	0.03%
2023/09/12	3.6	34.91	0	0.00	34.96	3.6	11,754	0.03%
2023/09/11	26	35.00	4	35.03	34.97	22	11,879	0.19%
2023/09/08	2.1	35.10	0.4	35.15	35.16	1.7	11,898	0.01%
2023/09/07	9.1	34.80	1	34.77	34.80	8.1	11,855	0.07%
2023/09/06	19.3	34.78	2	34.78	34.82	17.3	11,859	0.15%
2023/09/05	16	35.02	0	0.00	35.02	16	11,726	0.14%
2023/09/04	31	35.05	0	35.08	35.05	31	11,967	0.26%
2023/09/01	0	35.41	0.5	35.42	35.40	-0.5	11,874	0.00%
2023/08/31	1	35.42	0	0.00	35.42	1	11,817	0.01%
2023/08/30	2	35.32	9.1	35.31	35.34	-7	11,891	-0.06%
2023/08/29	10	35.09	0	0.00	35.09	10	11,773	0.09%
2023/08/28	4	34.90	6	34.91	34.95	-2	11,821	-0.02%
2023/08/25	1	34.79	0	0.00	34.78	1	11,914	0.01%
2023/08/24	0	34.85	0	0.00	34.83	0	11,965	0.00%
2023/08/23	5	34.42	0	0.00	34.43	5	11,969	0.04%
2023/08/22	13.8	34.07	3.2	34.08	34.10	10.6	12,063	0.09%
2023/08/21	49	34.28	0	0.00	34.25	49	12,053	0.41%
2023/08/18	89.7	34.35	3.1	34.35	34.35	86.6	12,009	0.72%
2023/08/17	151.3	34.44	210	34.47	34.41	-58.7	12,035	-0.49%	大買/大賣/
2023/08/16	119.8	34.79	0.1	34.79	34.74	119.7	11,757	1.02%	大買/鉅額交易
2023/08/15	18.1	35.05	0	0.00	35.04	18.1	11,648	0.16%
2023/08/14	7.1	35.09	3	35.09	35.08	4.1	11,575	0.04%
2023/08/11	80.3	35.14	0	0.00	35.11	80.3	11,687	0.69%
2023/08/10	1.1	35.38	6	35.39	35.35	-4.9	11,763	-0.04%
2023/08/09	1	35.37	0	0.00	35.45	1	11,829	0.01%
2023/08/08	3	35.22	0	0.00	35.30	3	11,796	0.03%
2023/08/07	5	35.25	1	35.25	35.27	4	11,765	0.03%
2023/08/04	157.9	34.98	0	0.00	35.02	157.9	11,808	1.34%	大買/鉅額交易
2023/08/02	30.1	35.66	0	0.00	35.66	30.1	11,506	0.26%
2023/08/01	40	35.99	0	0.00	36.02	40	11,376	0.35%
2023/07/31	9.3	35.73	0	0.00	35.75	9.3	11,532	0.08%
2023/07/28	32	35.58	90	35.64	35.65	-58	11,588	-0.50%
2023/07/27	28	35.91	0.2	35.91	35.92	27.8	11,340	0.25%
2023/07/26	5	35.92	2	35.92	35.89	3	11,757	0.03%
2023/07/25	12.1	36.02	21	36.02	36.00	-8.9	11,882	-0.07%
2023/07/24	88	36.01	47	35.99	36.02	41	11,911	0.34%
2023/07/21	11	35.79	0	0.00	35.81	11	11,878	0.09%
2023/07/20	5.2	35.92	0	0.00	35.92	5.2	12,023	0.04%
2023/07/19	8	35.74	5	35.73	35.74	3	12,009	0.02%
2023/07/18	14	35.48	0.1	35.49	35.49	13.9	12,042	0.12%
2023/07/17	21	35.61	0	0.00	35.67	21	12,184	0.17%
2023/07/14	23.1	35.60	1.3	35.67	35.61	21.8	12,311	0.18%
2023/07/12	21.1	35.49	2.2	35.46	35.40	18.9	12,663	0.15%
2023/07/11	20	35.28	0	0.00	35.32	20	12,781	0.16%
2023/07/10	14	35.06	0	0.00	35.08	14	12,970	0.11%
2023/07/07	9.4	35.19	1	35.21	35.20	8.4	12,944	0.07%
2023/07/06	5.9	35.52	26	35.52	35.54	-20.1	12,839	-0.16%
2023/07/05	13.3	35.88	2	35.85	35.85	11.3	12,849	0.09%
2023/06/30	3	35.50	75.2	35.49	35.52	-72.1	13,094	-0.55%
2023/06/29	1	35.78	3	35.78	35.71	-2	13,133	-0.02%
2023/06/28	2	35.56	4	35.58	35.60	-2	13,187	-0.02%
2023/06/27	2	35.63	4	35.62	35.57	-2	13,381	-0.01%
2023/06/26	4	35.66	16	35.68	35.68	-12	13,425	-0.09%
2023/06/21	2	35.57	12	35.64	35.63	-10	13,487	-0.07%
2023/06/20	3.4	35.18	0	0.00	35.26	3.4	13,425	0.03%
2023/06/19	106.6	35.24	0	0.00	35.29	106.6	13,509	0.79%	大買/鉅額交易
2023/06/16	0.1	35.04	3	35.08	35.14	-2.9	13,476	-0.02%
2023/06/15	3	34.93	11	34.99	34.91	-8	13,472	-0.06%
2023/06/14	19.5	34.86	0	0.00	34.87	19.5	13,389	0.15%
2023/06/13	0	35.03	1	35.03	35.01	-1	13,437	-0.01%
2023/06/12	2.2	34.91	1	34.93	34.92	1.2	13,521	0.01%
2023/06/09	11.1	34.85	212	34.88	34.90	-200.9	13,576	-1.48%	大賣/鉅額交易
2023/06/08	7.6	34.70	0	0.00	34.71	7.6	13,702	0.06%
2023/06/07	1	35.11	0	0.00	35.16	1	13,524	0.01%
2023/06/06	32.7	34.91	20	34.93	34.93	12.7	13,537	0.09%
2023/06/05	11.7	34.90	21	34.89	34.90	-9.3	13,596	-0.07%
2023/06/02	8.1	35.09	60	35.08	35.08	-52	13,548	-0.38%
2023/06/01	34.4	35.00	0	0.00	34.93	34.4	13,605	0.25%
2023/05/31	11.1	34.81	2	34.82	34.93	9.1	13,679	0.07%
2023/05/30	13	34.63	5	34.64	34.69	8	13,806	0.06%
2023/05/29	10	34.55	2.4	34.54	34.55	7.6	13,884	0.05%
2023/05/26	19.1	34.46	8	34.47	34.48	11.1	13,840	0.08%
2023/05/25	17.7	34.60	9	34.56	34.57	8.7	13,847	0.06%
2023/05/24	21.4	34.66	0	0.00	34.73	21.4	13,903	0.15%
2023/05/23	10.7	34.51	0	0.00	34.54	10.7	13,904	0.08%
2023/05/22	26.5	34.65	6	34.66	34.66	20.5	13,830	0.15%
2023/05/19	77.6	34.77	0	0.00	34.80	77.6	13,973	0.56%
2023/05/18	47.4	34.92	2	34.98	34.98	45.4	13,919	0.33%
2023/05/17	117.5	34.96	3	34.97	35.00	114.5	13,885	0.82%	大買/鉅額交易
2023/05/16	23	35.23	0	0.00	35.22	23	13,706	0.17%
2023/05/15	13	35.53	15	35.53	35.50	-2	13,568	-0.01%
2023/05/12	7	35.70	6	35.70	35.72	1	13,620	0.01%
2023/05/11	9	35.42	1	35.42	35.40	8	13,669	0.06%
2023/05/10	159.2	35.19	7	35.20	35.21	152.2	13,774	1.10%	大買/鉅額交易
2023/05/09	44.4	35.23	40	35.23	35.22	4.4	13,789	0.03%
2023/05/08	33.4	35.57	10	35.56	35.58	23.4	13,561	0.17%
2023/05/05	24.6	35.63	0	0.00	35.61	24.6	13,467	0.18%
2023/05/04	2	35.85	27	35.85	35.89	-25	13,277	-0.19%
2023/05/03	11	35.81	3.1	35.83	35.84	7.9	13,177	0.06%
2023/05/02	66.2	35.74	3.4	35.73	35.73	62.8	13,158	0.48%
2023/04/28	28.6	35.82	1	35.78	35.91	27.6	12,750	0.22%
2023/04/27	133	35.99	3	35.97	35.97	130	12,630	1.03%	大買/鉅額交易
2023/04/26	17	36.22	2.4	36.24	36.24	14.6	12,547	0.12%
2023/04/25	38	35.99	12.3	35.92	36.01	25.7	12,470	0.21%
2023/04/24	12.2	35.62	1	35.62	35.62	11.2	12,271	0.09%
2023/04/21	2.3	35.67	5	35.68	35.70	-2.7	12,182	-0.02%
2023/04/20	45.9	35.70	2	35.71	35.72	43.9	12,085	0.36%
2023/04/19	27.3	35.68	3.4	35.67	35.70	23.9	11,877	0.20%
2023/04/18	45.5	35.61	66	35.60	35.59	-20.5	11,652	-0.18%
2023/04/17	47.8	35.87	0	0.00	35.88	47.8	11,351	0.42%
2023/04/14	44.9	35.94	7	35.96	35.94	37.9	11,144	0.34%
2023/04/13	27.3	36.06	0.1	36.15	36.07	27.2	10,905	0.25%
2023/04/12	5.2	36.17	0	0.00	36.18	5.2	10,696	0.05%
2023/04/11	8.4	36.11	0	0.00	36.14	8.4	10,650	0.08%
2023/04/10	43.9	36.19	22	36.18	36.20	21.9	10,622	0.21%
2023/04/07	8.1	36.42	8.1	36.39	36.34	0.1	10,461	0.00%
2023/04/06	32.1	36.32	23.3	36.27	36.35	8.8	10,313	0.09%
2023/03/31	24	35.29	1	35.30	35.32	23	10,082	0.23%
2023/03/30	19	35.12	10	35.12	35.12	9	10,019	0.09%
2023/03/29	11.2	34.91	0	0.00	34.97	11.2	9,895	0.11%
2023/03/28	23.8	35.10	0	0.00	35.07	23.8	9,822	0.24%
2023/03/27	0	35.55	1.5	35.56	35.50	-1.5	9,588	-0.02%
2023/03/24	15.8	35.31	0	0.00	35.35	15.8	9,482	0.17%
2023/03/23	13	35.37	1.1	35.38	35.38	11.9	9,385	0.13%
2023/03/22	17.2	35.25	0	0.00	35.22	17.2	9,285	0.18%
2023/03/21	2.1	35.28	1	35.28	35.32	1.1	9,110	0.01%
2023/03/20	33.2	35.16	2.3	35.12	35.27	30.9	9,085	0.34%
2023/03/17	31.3	35.08	1	35.14	35.16	30.3	8,944	0.34%
2023/03/16	21.1	35.06	3	35.18	35.18	18.1	8,882	0.20%
2023/03/15	22.4	34.86	0	0.00	34.87	22.4	8,712	0.26%
2023/03/14	25.2	35.00	4	35.01	35.01	21.2	8,560	0.25%
2023/03/13	112.9	35.08	9	35.11	34.97	103.9	8,468	1.23%	大買/鉅額交易
2023/03/10	50.1	34.94	3	34.97	35.02	47.1	8,326	0.57%
2023/03/09	10.3	34.60	0	0.00	34.58	10.3	8,238	0.12%
2023/03/08	3.1	34.62	1	34.64	34.64	2.1	8,201	0.03%
2023/03/07	59.1	34.60	3	34.63	34.65	56.1	8,173	0.69%
2023/03/06	26.1	34.67	36	34.65	34.68	-10	8,102	-0.12%
2023/03/03	17	33.98	5	34.01	34.04	12	7,940	0.15%
2023/03/02	23.8	34.03	13	34.02	34.04	10.8	7,770	0.14%
2023/03/01	16.3	34.32	71	34.30	34.30	-54.7	7,536	-0.73%
2023/02/24	6.1	34.42	0	0.00	34.50	6.1	7,374	0.08%
2023/02/23	78.3	34.15	10	34.16	34.15	68.3	7,267	0.94%
2023/02/22	23.7	34.20	3	34.19	34.20	20.7	7,096	0.29%
2023/02/21	24.2	34.49	0	0.00	34.50	24.2	6,922	0.35%
2023/02/20	7.3	34.51	10	34.51	34.53	-2.7	6,813	-0.04%
2023/02/17	18.3	34.43	6	34.44	34.41	12.3	6,703	0.18%
2023/02/16	30.2	34.85	1	34.85	34.85	29.2	6,391	0.46%
2023/02/15	27.6	35.16	0	0.00	35.25	27.6	6,166	0.45%
2023/02/14	20.3	35.07	1	35.10	35.12	19.3	6,088	0.32%
2023/02/13	12.1	34.92	0	0.00	34.95	12.1	6,043	0.20%
2023/02/10	11	35.26	50	35.23	35.24	-39	5,803	-0.67%
2023/02/09	56.5	35.56	0	0.00	35.53	56.5	5,612	1.01%
2023/02/08	2.4	35.64	0	0.00	35.59	2.4	5,487	0.04%
2023/02/07	11.2	35.77	4	35.74	35.78	7.2	5,331	0.14%
2023/02/06	12.2	35.92	22	35.96	35.90	-9.8	5,144	-0.19%
2023/02/03	0	36.27	0	0.00	36.26	0	4,967	0.00%
2023/02/02	2	36.06	0	0.00	36.04	2	4,887	0.04%
2023/02/01	23.1	35.90	0	0.00	35.91	23.1	4,757	0.48%
2023/01/31	6.3	35.87	0	0.00	35.81	6.3	4,698	0.13%
2023/01/30	13.1	36.20	0	0.00	36.20	13.1	4,548	0.29%
2023/01/17	0.5	36.19	0.1	36.22	36.12	0.4	4,420	0.01%
2023/01/16	19.1	36.49	0	0.00	36.49	19.1	4,292	0.44%
2023/01/13	40	36.54	2	36.55	36.56	38	4,152	0.92%
2023/01/12	2.1	36.11	0	0.00	36.22	2.1	4,093	0.05%
2023/01/11	3.1	35.74	0	0.00	35.77	3.1	4,045	0.08%
2023/01/10	1	35.97	0.2	35.98	35.92	0.9	3,968	0.02%
2023/01/09	4.3	35.77	0	0.00	35.75	4.3	3,917	0.11%
2023/01/06	1	35.25	0	0.00	35.30	1	3,872	0.03%
2023/01/05	71	35.23	0	0.00	35.18	71	3,833	1.85%
2023/01/03	3.1	34.81	0	0.00	34.81	3.1	3,708	0.08%
2022/12/30	8	34.87	1	34.89	34.87	7	3,620	0.19%
2022/12/29	5	34.74	4	34.70	34.73	1	3,585	0.03%
2022/12/28	7.2	34.88	0	0.00	34.83	7.2	3,533	0.20%
2022/12/27	1	35.47	0	0.00	35.44	1	3,411	0.03%
2022/12/23	1	35.55	0	0.00	35.58	1	3,317	0.03%
2022/12/22	5	35.63	7	35.62	35.65	-2	3,277	-0.06%
2022/12/21	3.1	35.47	7	35.34	35.37	-3.9	3,271	-0.12%
2022/12/20	7.1	35.94	72.1	36.05	35.65	-65	3,168	-2.05%
2022/12/19	1.1	36.53	0	0.00	36.53	1.1	3,027	0.04%
2022/12/16	1	36.74	0	0.00	36.76	1	2,980	0.03%
2022/12/15	8.1	36.78	0	0.00	36.82	8.1	2,931	0.28%
2022/12/14	11.2	36.91	0	0.00	36.92	11.2	2,871	0.39%
2022/12/13	8	36.70	0	0.00	36.68	8	2,805	0.29%
2022/12/12	1	36.79	0	0.00	36.79	1	2,757	0.04%
2022/12/09	1	37.25	0	0.00	37.27	1	2,692	0.04%
2022/12/08	1	36.96	0.1	37.06	37.02	0.9	2,650	0.03%
2022/12/07	4	36.52	0	0.00	36.52	4	2,591	0.16%
2022/12/06	34	36.16	0	0.00	36.21	34	2,546	1.34%
2022/12/05	19	36.21	0	0.00	36.28	19	2,490	0.76%
2022/12/02	41	35.92	0	0.00	35.98	41	2,451	1.67%
2022/12/01	0.2	35.53	0	0.00	35.49	0.2	2,427	0.01%
2022/11/30	3	35.38	0	0.00	35.39	3	2,360	0.13%
2022/11/29	3.2	35.86	1	35.77	35.73	2.2	2,284	0.09%
2022/11/28	0	0.00	1	36.18	36.23	-1	2,199	-0.05%
2022/11/25	3	35.93	0	0.00	35.95	3	2,175	0.14%
2022/11/24	3	36.08	0	0.00	35.96	3	2,146	0.14%
2022/11/23	0	0.00	0.1	35.66	35.63	-0.1	2,089	-0.01%
2022/11/22	4	35.18	0	0.00	35.16	4	2,040	0.20%
2022/11/21	5	35.10	0	0.00	35.12	5	2,006	0.25%
2022/11/18	6	34.94	0	0.00	34.96	6	1,985	0.30%
2022/11/17	3	35.00	1	35.00	35.06	2	1,955	0.10%
2022/11/16	8	34.48	0	0.00	34.43	8	1,922	0.42%
2022/11/15	1	34.04	0	0.00	34.14	1	1,886	0.05%
2022/11/14	11	34.09	0	0.00	33.97	11	1,857	0.59%
2022/11/11	0	0.00	1	34.35	34.32	-1	1,791	-0.06%
2022/11/10	4.1	33.60	2	33.54	33.53	2.1	1,725	0.12%
2022/11/09	2	33.68	0	0.00	33.68	2	1,663	0.12%
2022/11/08	4	33.61	1	33.60	33.59	3	1,607	0.19%
2022/11/07	5	34.00	0	0.00	33.95	5	1,555	0.32%
2022/11/04	1	34.13	0	0.00	34.17	1	1,506	0.07%
2022/10/25	1.1	33.20	0	0.00	33.23	1.1	1,358	0.08%
2022/10/13	0	34.09	0	0.00	34.08	0	1,244	0.00%
2022/10/12	0.2	34.31	10	34.21	34.26	-9.8	1,232	-0.80%
2022/10/11	8	34.42	0	0.00	34.26	8	1,221	0.65%
2022/10/07	1.1	35.01	0	0.00	35.02	1.1	1,190	0.09%
2022/10/06	2.1	35.04	1	35.05	35.04	1.1	1,175	0.09%
2022/10/05	1.1	35.51	0	0.00	35.36	1.1	1,151	0.10%
2022/09/28	1	34.40	0	0.00	34.40	1	1,108	0.09%
2022/09/22	0	0.00	6	36.38	36.48	-6	1,037	-0.58%
2022/09/08	0	36.43	0	0.00	36.39	0	1,057	0.00%
2022/09/07	1	35.80	0	0.00	35.84	1	1,044	0.10%
2022/09/05	0	0.00	1	36.34	36.48	-1	1,070	-0.09%
2022/09/02	1	36.18	0	0.00	36.18	1	1,086	0.09%
2022/09/01	0	0.00	1	36.40	36.40	-1	1,083	-0.09%
2022/08/31	1	36.94	0	0.00	36.91	1	1,065	0.09%
2022/08/26	1	36.98	0	0.00	36.93	1	1,079	0.09%
2022/08/23	1	36.79	0	0.00	36.78	1	1,071	0.10%
2022/07/28	5	37.80	0	0.00	37.77	5	1,039	0.48%
2022/07/20	1	36.82	0	0.00	36.85	1	1,036	0.10%
2022/07/19	0	0.00	1	36.91	36.94	-1	1,034	-0.10%
2022/07/01	0	36.20	0	0.00	36.13	0	1,095	0.00%
2022/06/30	0	35.75	0	0.00	35.73	0	1,096	0.00%
2022/06/29	0	35.57	0	0.00	35.61	0	1,094	0.00%
2022/06/28	0	35.52	10	35.42	35.51	-10	1,094	-0.91%
2022/06/27	10	35.64	0	0.00	35.60	10	1,106	0.91%
2022/06/24	0	35.84	0	0.00	35.86	0	1,104	0.00%
2022/06/23	0	35.61	0	0.00	35.64	0	1,113	0.00%
2022/06/22	0	35.52	0	0.00	35.32	0	1,101	0.00%
2022/06/21	0	35.58	0	0.00	35.53	0	1,084	0.00%
2022/06/20	0	35.72	0	0.00	35.65	0	1,084	0.00%
2022/06/17	0	35.59	0	0.00	35.65	0	1,081	0.00%
2022/06/16	0	35.65	0.1	35.70	35.67	0	1,080	0.00%
2022/06/15	0	35.40	5	35.16	35.13	-5	1,076	-0.46%
2022/06/14	0	35.54	0	0.00	35.57	0	1,068	0.00%
2022/06/13	0	36.48	0	0.00	36.35	0	1,029	0.00%
2022/06/10	0	36.70	0	0.00	36.61	0	1,015	0.00%
2022/06/09	0	36.84	0	0.00	36.82	0	1,021	0.00%
2022/06/08	0	37.10	0	0.00	36.98	0	1,023	0.00%
2022/06/07	0	36.89	0	0.00	36.78	0	1,023	0.00%
2022/06/06	0	37.30	0	0.00	37.19	0	1,009	0.00%
2022/06/02	0	37.30	0	0.00	37.31	0	1,007	0.00%
2022/06/01	0	37.17	0	0.00	37.18	0	1,011	0.00%
2022/05/31	0	37.00	0	0.00	37.05	0	1,013	0.00%
2022/05/30	0	37.50	0	0.00	37.34	0	1,014	0.00%
2022/05/27	0	37.44	0	0.00	37.42	0	1,011	0.00%
2022/05/26	0	37.15	0	0.00	37.44	0	1,012	0.00%
2022/05/25	0	37.05	0	0.00	37.05	0	1,000	0.00%
2022/05/24	0	36.50	0	0.00	36.45	0	1,000	0.00%
2022/05/23	0	36.60	0	0.00	36.55	0	1,000	0.00%
2022/05/20	0	36.35	0	0.00	36.45	0	1,001	0.00%
2022/05/19	0	36.40	0	0.00	36.21	0	1,003	0.00%
2022/05/18	0	36.12	0	0.00	36.00	0	1,007	0.00%
2022/05/17	0	36.59	0	0.00	36.41	0	1,017	0.00%
2022/05/16	0	36.62	0	0.00	36.66	0	1,024	0.00%
2022/05/13	0	36.92	0	0.00	36.89	0	1,027	0.00%
2022/05/12	0	36.80	0	0.00	36.95	0	1,040	0.00%
2022/05/11	0	36.43	0	0.00	36.45	0	1,051	0.00%
2022/05/10	0	36.46	0	0.00	36.19	0	1,058	0.00%
2022/05/09	0	36.24	0	0.00	36.06	0	1,054	0.00%
2022/05/06	0	36.50	0	0.00	36.50	0	1,063	0.00%
2022/05/04	0	36.77	0	0.00	36.77	0	1,054	0.00%
2022/05/03	0	36.85	0	0.00	36.59	0	1,055	0.00%
2022/04/29	0	37.44	0	0.00	37.36	0	1,041	0.00%
2022/04/28	0	37.49	0	0.00	37.37	0	1,041	0.00%
2022/04/27	6	37.69	0	0.00	37.65	6	1,043	0.58%
2022/04/26	0	37.41	0	0.00	37.30	0	1,046	0.00%
2022/04/25	0	37.00	0	0.00	37.20	0	1,044	0.00%
2022/04/22	0	37.19	0	0.00	36.98	0	1,060	0.00%
2022/04/21	0	37.37	0	0.00	37.35	0	1,050	0.00%
2022/04/20	0	37.20	0	0.00	37.06	0	1,059	0.00%
2022/04/19	0	37.88	0	0.00	37.62	0	1,035	0.00%
2022/04/18	0	38.05	0	0.00	38.02	0	1,021	0.00%
2022/04/15	0	38.24	0	0.00	38.22	0	1,025	0.00%
2022/04/14	0	38.20	0	0.00	38.32	0	1,032	0.00%
2022/04/13	0	38.24	0	0.00	38.19	0	1,036	0.00%
2022/04/12	0	38.34	2	38.25	38.23	-2	1,042	-0.19%
2022/04/11	0	38.90	0	0.00	38.60	0	1,057	0.00%
2022/04/08	2	39.20	0	0.00	39.13	2	1,028	0.19%
2022/04/07	0	39.24	0	0.00	39.21	0	1,036	0.00%
2022/04/06	1	39.14	0	0.00	39.18	1	1,036	0.10%
2022/03/31	1	39.78	0	0.00	39.74	1	1,024	0.10%
2022/03/25	0	39.26	0	0.00	39.26	0	992	0.00%
2022/03/23	0	38.99	0	0.00	38.88	0	988	0.00%
2022/03/22	0	39.38	0	0.00	39.11	0	982	0.00%
2022/03/16	0	38.63	0	0.00	38.57	0	970	0.00%
2022/03/15	0	38.79	0	0.00	38.42	0	971	0.00%
2022/03/11	0	39.04	0	0.00	38.88	0	957	0.00%
2022/03/09	0	0.00	1	39.45	39.48	-1	957	-0.10%
2022/03/01	1	39.97	0	0.00	39.96	1	942	0.11%
2022/02/17	0	39.34	0	0.00	39.53	0	940	0.00%
2022/02/16	0	39.62	0	0.00	39.46	0	923	0.00%
2022/02/15	1	39.95	0	0.00	39.97	1	909	0.11%
2022/02/11	0	40.36	0	0.00	40.26	0	887	0.00%
2022/02/10	0	40.72	0	0.00	40.67	0	872	0.00%
2022/01/24	1	41.70	0	0.00	41.72	1	850	0.12%
2022/01/20	0	41.36	0	0.00	41.31	0	850	0.00%
2022/01/17	1	41.67	0	0.00	41.66	1	832	0.12%
2022/01/13	1	42.37	0	0.00	42.36	1	816	0.12%
2022/01/10	0	42.43	0	0.00	42.30	0	817	0.00%
2022/01/06	0	42.70	0	0.00	42.45	0	801	0.00%
2022/01/05	0	43.00	0	0.00	42.85	0	797	0.00%
2022/01/04	0	43.25	0	0.00	43.23	0	789	0.00%
2022/01/03	2	43.57	0	0.00	43.57	2	767	0.26%
2021/12/30	1	43.56	0	0.00	43.62	1	765	0.13%
2021/12/22	1	43.91	0	0.00	43.90	1	748	0.13%
2021/11/16	1	43.71	0	0.00	43.78	1	714	0.14%
2021/10/06	1	43.86	0	0.00	43.84	1	683	0.15%
2021/09/30	0	0.00	1	44.04	44.12	-1	701	-0.14%
2021/09/17	1	44.76	0	0.00	44.75	1	689	0.15%
2021/07/28	1	45.31	0	0.00	45.30	1	703	0.14%
2021/07/14	0	0.00	10	44.73	44.73	-10	712	-1.40%
2021/07/13	0	0.00	1	44.85	44.82	-1	710	-0.14%
2021/07/08	0	45.02	2	45.13	45.13	-2	707	-0.28%
2021/07/06	1	44.53	0	0.00	44.55	1	706	0.14%
2021/06/02	0	42.44	0	0.00	42.50	0	699	0.01%
2021/04/28	0	43.16	0	0.00	43.01	0	677	0.00%
2021/04/27	0	43.43	0	0.00	43.27	0	668	0.00%
2021/04/23	10	43.57	0	0.00	43.56	10	664	1.51%
2021/04/21	0.1	43.45	0	0.00	43.22	0.1	659	0.02%
2021/04/06	1	43.70	0	0.00	43.65	1	648	0.15%
2021/03/30	0.1	43.28	0	0.00	42.87	0.1	642	0.02%
2021/03/04	2	43.03	0	0.00	42.96	2	617	0.32%
2020/07/08	0	0.00	1	49.42	49.44	-1	651	-0.15%
2020/06/12	1	48.38	0	0.00	48.02	1	576	0.17%
2020/03/17	1	46.60	1	46.62	45.88	0	449	0.00%
2020/03/13	0	0.00	1	45.21	45.20	-1	441	-0.23%
2020/02/12	1	47.88	0	0.00	47.74	1	663	0.15%