中信高評級公司債 (00772B)-犇亞-鑫豐券商分點個股進出

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
35.38
漲跌
▼0.13
漲幅
-0.37%
成交量
7,200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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/20	14.5	35.40	0	0.00	35.38	14.5	8,825	0.16%
2024/05/17	2	35.51	18	35.53	35.51	-16	8,921	-0.18%
2024/05/16	29	35.70	76.8	35.70	35.71	-47.8	9,061	-0.53%
2024/05/15	20	35.40	2	35.48	35.36	18	9,208	0.20%
2024/05/14	4	35.33	1	35.33	35.32	3	9,427	0.03%
2024/05/13	28	35.37	6.3	35.38	35.36	21.7	9,545	0.23%
2024/05/10	5	35.48	18	35.55	35.48	-13	9,593	-0.14%
2024/05/09	24	35.32	1	35.32	35.34	23	9,603	0.24%
2024/05/08	0	0.00	3.6	35.55	35.51	-3.6	9,612	-0.04%
2024/05/07	1	35.36	26	35.42	35.51	-25	9,583	-0.26%
2024/05/06	0	0.00	5	35.16	35.20	-5	9,479	-0.05%
2024/05/03	0	0.00	1	34.96	34.94	-1	9,406	-0.01%
2024/05/02	3	34.92	3	35.01	34.96	0	9,414	0.00%
2024/04/30	1	35.04	57	35.02	35.04	-56	9,387	-0.60%
2024/04/29	0	0.00	12	34.81	34.87	-12	9,352	-0.13%
2024/04/26	33.3	34.59	1	34.67	34.63	32.3	9,333	0.35%
2024/04/25	17	34.78	2	34.80	34.76	15	9,334	0.16%
2024/04/24	16	34.92	0	0.00	34.93	16	9,322	0.17%
2024/04/23	0	0.00	9	34.98	35.01	-9	9,388	-0.10%
2024/04/22	19.4	34.75	3	34.76	34.79	16.4	9,552	0.17%
2024/04/19	6	35.02	41	35.09	34.97	-35	9,614	-0.36%
2024/04/18	0.2	34.82	16	34.79	34.76	-15.8	9,434	-0.17%
2024/04/17	61.4	34.73	21	34.72	34.72	40.4	9,437	0.43%
2024/04/16	40.2	34.97	13.3	34.96	34.99	26.8	9,371	0.29%
2024/04/15	37.4	35.17	6.7	35.21	35.16	30.8	9,316	0.33%
2024/04/12	12.3	35.16	0.3	35.26	35.17	12	9,311	0.13%
2024/04/11	43.2	35.25	0	0.00	35.27	43.2	9,370	0.46%
2024/04/10	0.1	35.66	1.6	35.70	35.67	-1.5	9,286	-0.02%
2024/04/09	12.3	35.47	7.4	35.56	35.55	4.9	9,333	0.05%
2024/04/08	46.6	35.40	50	35.44	35.40	-3.4	9,420	-0.04%
2024/04/03	12.5	35.60	0.2	35.69	35.61	12.3	9,275	0.13%
2024/04/02	28.8	35.80	14	35.79	35.79	14.8	9,298	0.16%
2024/04/01	35	36.11	16	36.10	36.10	19	9,348	0.20%
2024/03/29	0	0.00	2	36.12	36.09	-2	9,393	-0.02%
2024/03/28	4	35.98	23	35.98	36.00	-19	9,400	-0.20%
2024/03/27	6	35.80	80	35.83	35.83	-74	9,373	-0.79%
2024/03/26	43.2	35.72	7	35.81	35.83	36.2	9,416	0.38%
2024/03/25	41.2	35.97	108.7	35.94	35.89	-67.5	9,415	-0.72%	大賣/
2024/03/22	0	0.00	27	35.76	35.89	-27	9,485	-0.28%
2024/03/21	46.4	35.47	9	35.48	35.48	37.4	9,491	0.39%
2024/03/20	0	0.00	18	35.49	35.53	-18	9,610	-0.19%
2024/03/19	0	0.00	4	35.41	35.41	-4	9,774	-0.04%
2024/03/18	8	35.31	0	0.00	35.31	8	9,749	0.08%
2024/03/15	9	35.38	7.5	35.46	35.51	1.5	9,705	0.02%
2024/03/14	11	35.67	9	35.69	35.65	2	9,676	0.02%
2024/03/13	3.3	35.69	62	35.71	35.72	-58.7	9,791	-0.60%
2024/03/12	1	35.86	57	35.85	35.85	-56	10,050	-0.56%
2024/03/11	1	35.86	84	35.86	35.87	-83	10,158	-0.82%
2024/03/08	2	35.75	1	35.78	35.78	1	10,179	0.01%
2024/03/07	37	35.71	12	35.70	35.73	25	10,283	0.24%
2024/03/06	26	35.56	20	35.50	35.56	6	10,227	0.06%
2024/03/05	12	35.28	66	35.30	35.35	-54	10,246	-0.53%
2024/03/04	11	35.31	317	35.31	35.31	-306	10,255	-2.98%	大賣/鉅額交易
2024/03/01	14.2	35.19	0	0.00	35.19	14.2	10,272	0.14%
2024/02/29	3	35.22	17.3	35.22	35.21	-14.3	10,254	-0.14%
2024/02/27	16	35.28	1	35.30	35.28	15	10,184	0.15%
2024/02/26	1	35.60	13	35.58	35.60	-12	10,243	-0.12%
2024/02/23	22	35.27	0.5	35.28	35.26	21.5	10,236	0.21%
2024/02/22	83.3	35.17	0.5	35.19	35.15	82.8	10,395	0.80%
2024/02/21	20.1	35.18	3	35.20	35.20	17.1	10,406	0.16%
2024/02/20	75.3	35.05	5.5	35.07	35.10	69.8	10,424	0.67%
2024/02/19	17.2	35.07	8.5	35.08	35.08	8.6	10,357	0.08%
2024/02/16	40	35.12	0	0.00	35.15	40	10,312	0.39%
2024/02/15	40	35.27	19	35.29	35.34	21	10,114	0.21%
2024/02/05	36.5	35.96	90.6	35.92	35.95	-54.1	9,924	-0.55%
2024/02/02	18.7	36.22	31	36.23	36.24	-12.3	9,872	-0.12%
2024/02/01	2	36.27	4	36.25	36.27	-2	9,889	-0.02%
2024/01/31	2	36.09	7	36.02	36.09	-5	9,829	-0.05%
2024/01/30	11	35.83	3	35.83	35.85	8	9,895	0.08%
2024/01/29	5.4	35.69	2	35.66	35.65	3.4	10,096	0.03%
2024/01/26	2	35.73	1	35.70	35.74	1	10,211	0.01%
2024/01/25	72	35.41	3	35.55	35.53	69	10,424	0.66%
2024/01/24	46	35.64	2	35.63	35.65	44	10,377	0.42%
2024/01/23	12	35.85	0	0.00	35.86	12	10,414	0.12%
2024/01/22	14	35.77	2	35.81	35.84	12	10,405	0.12%
2024/01/19	8.3	35.71	0	0.00	35.66	8.3	10,380	0.08%
2024/01/18	3	36.07	21	36.06	36.06	-18	10,295	-0.17%
2024/01/17	7	36.07	4	36.08	36.07	3	10,258	0.03%
2024/01/16	65.1	36.36	11	36.49	36.50	54.1	10,202	0.53%
2024/01/15	4	36.42	11	36.38	36.48	-7	10,127	-0.07%
2024/01/12	2	36.17	5	36.17	36.17	-3	10,242	-0.03%
2024/01/11	3	35.99	11	36.01	36.00	-8	10,391	-0.08%
2024/01/10	15	35.87	7.3	35.88	35.88	7.7	10,515	0.07%
2024/01/09	1	35.70	160	35.54	35.70	-159	10,601	-1.50%	大賣/鉅額交易
2024/01/08	37.4	35.27	3	35.25	35.23	34.4	10,439	0.33%
2024/01/05	27.4	35.59	141.2	35.58	35.54	-113.8	10,426	-1.09%	大賣/鉅額交易
2024/01/04	202.1	35.94	92	35.87	35.85	110.1	10,397	1.06%	大買/鉅額交易
2024/01/03	32.2	35.92	2	35.96	35.94	30.2	10,469	0.29%
2024/01/02	66	36.01	1	36.06	36.06	65	10,467	0.62%
2023/12/29	11	36.31	2	36.28	36.31	9	10,461	0.09%
2023/12/28	2	36.34	1	36.50	36.33	1	10,801	0.01%
2023/12/27	2.2	36.27	0	0.00	36.25	2.2	10,971	0.02%
2023/12/26	1	36.30	0	0.00	36.30	1	11,101	0.01%
2023/12/25	14.2	36.30	21	36.28	36.29	-6.8	11,230	-0.06%
2023/12/22	41.1	36.45	28	36.45	36.45	13.1	11,234	0.12%
2023/12/21	17	36.80	2	36.82	36.81	15	11,393	0.13%
2023/12/20	12.2	36.77	0	0.00	36.79	12.2	11,364	0.11%
2023/12/19	11	36.74	45	36.75	36.75	-34	11,717	-0.29%
2023/12/18	5	36.89	5	36.91	36.94	0	11,595	0.00%
2023/12/15	58	36.89	23	36.88	36.90	35	11,493	0.30%
2023/12/14	28	36.46	31	36.55	36.50	-3	11,350	-0.03%
2023/12/13	17	35.85	11	35.85	35.86	6	11,380	0.05%
2023/12/12	8	35.61	4.9	35.67	35.69	3.2	11,444	0.03%
2023/12/11	7	35.58	2	35.63	35.65	5	11,409	0.04%
2023/12/08	91	35.60	5	35.63	35.66	86	11,421	0.75%
2023/12/07	71	35.96	46	35.97	35.79	25	11,278	0.22%
2023/12/06	12	35.59	30	35.57	35.56	-18	11,058	-0.16%
2023/12/05	21	35.15	155	35.15	35.21	-134	11,008	-1.22%	大賣/鉅額交易
2023/12/04	104	35.04	277	35.03	35.04	-173	10,930	-1.58%	大買/大賣/鉅額交易
2023/12/01	8	34.66	12	34.66	34.69	-4	10,888	-0.04%
2023/11/30	27	34.69	22	34.73	34.63	5	10,899	0.05%
2023/11/29	10	34.38	33	34.40	34.38	-23	10,921	-0.21%
2023/11/28	2	34.29	4.3	34.34	34.31	-2.3	10,879	-0.02%
2023/11/27	15	34.04	0	0.00	34.03	15	10,787	0.14%
2023/11/24	14	34.23	0	0.00	34.18	14	10,935	0.13%
2023/11/23	0	0.00	45	34.36	34.36	-45	10,938	-0.41%
2023/11/21	0	0.00	20	34.04	34.03	-20	10,762	-0.19%
2023/11/20	15	33.87	0	0.00	33.87	15	10,667	0.14%
2023/11/17	5	33.98	21	34.04	33.96	-16	10,630	-0.15%
2023/11/16	68.7	33.92	0	0.00	33.89	68.7	10,683	0.64%
2023/11/15	1	34.32	30.1	34.35	34.33	-29.1	10,740	-0.27%
2023/11/14	10.1	33.82	10	33.77	33.83	0.1	10,757	0.00%
2023/11/13	23	33.64	0	0.00	33.63	23	11,166	0.21%
2023/11/10	70	33.65	20	33.64	33.66	50	11,437	0.44%
2023/11/09	62	34.10	46	34.07	34.08	16	11,562	0.14%
2023/11/08	3	33.62	26	33.60	33.62	-23	11,579	-0.20%
2023/11/07	8	33.22	5	33.26	33.26	3	11,844	0.03%
2023/11/06	2	33.36	1	33.44	33.35	1	11,772	0.01%
2023/11/03	1	33.34	27	33.32	33.35	-26	11,651	-0.22%
2023/11/02	7	32.83	30	32.87	32.88	-23	11,576	-0.20%
2023/11/01	8	32.17	0	0.00	32.19	8	11,450	0.07%
2023/10/31	5	32.21	0	0.00	32.27	5	12,106	0.04%
2023/10/30	6	32.29	0	0.00	32.28	6	12,285	0.05%
2023/10/27	4	32.47	7	32.44	32.44	-3	12,428	-0.02%
2023/10/26	43	32.09	10	32.07	32.07	33	12,480	0.26%
2023/10/25	3.1	32.60	16	32.59	32.55	-12.9	12,806	-0.10%
2023/10/24	4.1	32.21	40	32.23	32.30	-35.9	12,868	-0.28%
2023/10/23	31.6	31.72	4	31.76	31.71	27.6	12,930	0.21%
2023/10/20	16.4	31.94	7	31.98	31.97	9.4	12,978	0.07%
2023/10/19	75	32.25	12	32.29	32.20	63	12,914	0.49%
2023/10/18	37.7	32.83	15	32.79	32.79	22.7	12,774	0.18%
2023/10/17	38.6	33.04	0	0.00	32.98	38.6	12,745	0.30%
2023/10/16	9.1	33.36	11.8	33.37	33.39	-2.7	12,651	-0.02%
2023/10/13	26	33.19	0	0.00	33.26	26	12,740	0.20%
2023/10/12	37	33.65	31	33.65	33.67	6	12,746	0.05%
2023/10/11	7	33.25	39	33.21	33.21	-32	12,734	-0.25%
2023/10/06	19	32.84	1	32.82	32.81	18	12,725	0.14%
2023/10/05	65.4	33.04	20	33.01	33.04	45.4	12,804	0.35%
2023/10/04	75.5	32.67	12	32.62	32.62	63.5	12,698	0.50%
2023/10/03	71.5	33.32	16	33.32	33.33	55.5	12,407	0.45%
2023/10/02	146.4	33.61	0	0.00	33.62	146.4	12,371	1.18%	大買/鉅額交易
2023/09/28	52.5	33.83	35	33.82	33.86	17.5	12,290	0.14%
2023/09/27	36.2	34.07	159	34.07	34.07	-122.8	12,086	-1.02%	大賣/鉅額交易
2023/09/26	201.2	34.07	27	34.09	34.12	174.2	12,065	1.44%	大買/鉅額交易
2023/09/25	5	34.46	55.8	34.48	34.45	-50.8	11,858	-0.43%
2023/09/22	117.4	34.28	0	0.00	34.25	117.4	11,995	0.98%	大買/鉅額交易
2023/09/21	2	34.68	0	0.00	34.71	2	11,702	0.02%
2023/09/20	28	34.70	0	0.00	34.73	28	11,719	0.24%
2023/09/19	2	34.81	32	34.82	34.84	-30	11,702	-0.26%
2023/09/18	77.5	34.62	0.1	34.66	34.60	77.4	11,710	0.66%
2023/09/15	58.3	34.91	0	0.00	34.94	58.3	11,671	0.50%
2023/09/14	11	35.00	105.6	35.02	35.01	-94.6	11,648	-0.81%	大賣/
2023/09/13	108.3	34.96	0	0.00	34.94	108.3	11,687	0.93%	大買/鉅額交易
2023/09/12	24.1	34.91	100.3	34.92	34.96	-76.2	11,754	-0.65%
2023/09/11	158	34.99	94	35.00	34.97	64	11,879	0.54%	大買/
2023/09/08	1	35.14	44	35.12	35.16	-43	11,898	-0.36%
2023/09/07	42.8	34.80	0	0.00	34.80	42.8	11,855	0.36%
2023/09/06	42.4	34.78	0	0.00	34.82	42.4	11,859	0.36%
2023/09/05	20.4	35.01	0	0.00	35.02	20.4	11,726	0.17%
2023/09/04	80	35.06	9	35.05	35.05	71	11,967	0.59%
2023/09/01	23	35.41	6	35.42	35.40	17	11,874	0.14%
2023/08/31	2	35.42	26	35.40	35.42	-24	11,817	-0.20%
2023/08/30	2	35.31	63	35.31	35.34	-61	11,891	-0.51%
2023/08/29	0.5	35.08	111	35.09	35.09	-110.6	11,773	-0.94%	大賣/鉅額交易
2023/08/28	100	34.93	43	34.90	34.95	57	11,821	0.48%
2023/08/25	4.3	34.79	17	34.81	34.78	-12.8	11,914	-0.11%
2023/08/24	31	34.85	48	34.91	34.83	-17	11,965	-0.14%
2023/08/23	19.4	34.45	24	34.44	34.43	-4.6	11,969	-0.04%
2023/08/22	41.5	34.07	5	34.08	34.10	36.5	12,063	0.30%
2023/08/21	66	34.27	1	34.39	34.25	65	12,053	0.54%
2023/08/18	28.4	34.35	10.7	34.34	34.35	17.7	12,009	0.15%
2023/08/17	80.5	34.45	32	34.46	34.41	48.5	12,035	0.40%
2023/08/16	86.6	34.78	1	34.79	34.74	85.6	11,757	0.73%
2023/08/15	96	35.08	0	0.00	35.04	96	11,648	0.82%
2023/08/14	35	35.08	1	35.08	35.08	34	11,575	0.29%
2023/08/11	75	35.15	0	0.00	35.11	75	11,687	0.64%
2023/08/10	24.2	35.37	1	35.40	35.35	23.2	11,763	0.20%
2023/08/09	22	35.47	2	35.46	35.45	20	11,829	0.17%
2023/08/08	8.6	35.18	23	35.25	35.30	-14.5	11,796	-0.12%
2023/08/07	114	35.24	13	35.26	35.27	101	11,765	0.86%	大買/鉅額交易
2023/08/04	108.9	34.96	2	34.96	35.02	106.9	11,808	0.91%	大買/鉅額交易
2023/08/02	62.2	35.68	0	0.00	35.66	62.2	11,506	0.54%
2023/08/01	3	36.00	824	36.00	36.02	-821	11,376	-7.22%	大賣/鉅額交易
2023/07/31	74.1	35.76	13	35.75	35.75	61.1	11,532	0.53%
2023/07/28	83.6	35.57	46.4	35.64	35.65	37.2	11,588	0.32%
2023/07/27	11.5	35.90	0	0.00	35.92	11.5	11,340	0.10%
2023/07/26	24	35.91	0	0.00	35.89	24	11,757	0.20%
2023/07/25	2	36.01	15.3	36.04	36.00	-13.3	11,882	-0.11%
2023/07/24	6	36.02	19	36.01	36.02	-13	11,911	-0.11%
2023/07/21	70	35.74	1.7	35.82	35.81	68.3	11,878	0.57%
2023/07/20	2.2	35.93	37	35.95	35.92	-34.8	12,023	-0.29%
2023/07/19	1	35.75	41	35.71	35.74	-40	12,009	-0.33%
2023/07/18	40	35.52	0	0.00	35.49	40	12,042	0.33%
2023/07/17	21	35.57	9	35.60	35.67	12	12,184	0.10%
2023/07/14	60.1	35.64	19	35.64	35.61	41.1	12,311	0.33%
2023/07/13	10	35.58	16	35.67	35.55	-6	12,560	-0.05%
2023/07/12	1.4	35.41	78	35.46	35.40	-76.6	12,663	-0.61%
2023/07/11	10	35.33	24	35.29	35.32	-14	12,781	-0.11%
2023/07/10	96	35.06	51	35.07	35.08	45	12,970	0.35%
2023/07/07	140.1	35.20	1	35.21	35.20	139.1	12,944	1.07%	大買/鉅額交易
2023/07/06	44.1	35.55	90	35.54	35.54	-46	12,839	-0.36%
2023/07/05	18.6	35.86	92	35.87	35.85	-73.4	12,849	-0.57%
2023/07/04	0.1	35.86	15	35.82	35.86	-14.9	12,967	-0.11%
2023/07/03	6	35.80	78	35.79	35.81	-72	13,130	-0.55%
2023/06/30	13	35.50	59	35.52	35.52	-46	13,094	-0.35%
2023/06/29	10	35.74	13	35.79	35.71	-3	13,133	-0.02%
2023/06/28	8	35.61	1	35.57	35.60	7	13,187	0.05%
2023/06/27	23	35.63	0	0.00	35.57	23	13,381	0.17%
2023/06/26	183	35.68	103	35.66	35.68	80	13,425	0.60%	大買/大賣/
2023/06/21	6.1	35.64	132	35.62	35.63	-125.9	13,487	-0.93%	大賣/鉅額交易
2023/06/20	194	35.20	6	35.21	35.26	188	13,425	1.40%	大買/鉅額交易
2023/06/19	6	35.24	40	35.24	35.29	-34	13,509	-0.25%
2023/06/16	73	35.01	7	35.09	35.14	66	13,476	0.49%
2023/06/15	5	34.94	1	35.05	34.91	4	13,472	0.03%
2023/06/14	36.4	34.88	5	34.87	34.87	31.4	13,389	0.23%
2023/06/13	3	35.02	84	34.96	35.01	-81	13,437	-0.60%
2023/06/12	1	34.94	1	34.93	34.92	0	13,521	0.00%
2023/06/09	2	34.88	9	34.86	34.90	-7	13,576	-0.05%
2023/06/08	467.2	34.71	6	34.70	34.71	461.2	13,702	3.37%	大買/鉅額交易
2023/06/07	0.1	35.16	23	35.10	35.16	-22.9	13,524	-0.17%
2023/06/06	37	34.93	0	0.00	34.93	37	13,537	0.27%
2023/06/05	14.1	34.90	6	34.91	34.90	8.1	13,596	0.06%
2023/06/02	142.6	35.08	6	35.09	35.08	136.6	13,548	1.01%	大買/鉅額交易
2023/06/01	207	34.93	2	35.06	34.93	205	13,605	1.51%	大買/鉅額交易
2023/05/31	17.6	34.91	11	34.81	34.93	6.6	13,679	0.05%
2023/05/30	5.4	34.60	8	34.65	34.69	-2.6	13,806	-0.02%
2023/05/29	16	34.54	3	34.57	34.55	13	13,884	0.09%
2023/05/26	52	34.46	2	34.47	34.48	50	13,840	0.36%
2023/05/25	16.4	34.57	0	0.00	34.57	16.4	13,847	0.12%
2023/05/24	21	34.73	6	34.69	34.73	15	13,903	0.11%
2023/05/23	135.7	34.51	15	34.50	34.54	120.7	13,904	0.87%	大買/鉅額交易
2023/05/22	25.6	34.65	31	34.63	34.66	-5.5	13,830	-0.04%
2023/05/19	69.5	34.76	17	34.77	34.80	52.5	13,973	0.38%
2023/05/18	45.2	34.95	14	34.96	34.98	31.2	13,919	0.22%
2023/05/17	82	34.97	2	34.96	35.00	80	13,885	0.58%
2023/05/16	100	35.23	3	35.30	35.22	97	13,706	0.71%
2023/05/15	20.3	35.51	5	35.53	35.50	15.3	13,568	0.11%
2023/05/12	5	35.72	15	35.71	35.72	-10	13,620	-0.07%
2023/05/11	19	35.40	4.5	35.40	35.40	14.5	13,669	0.11%
2023/05/10	69	35.19	5	35.20	35.21	64	13,774	0.46%
2023/05/09	98.7	35.25	1	35.22	35.22	97.7	13,789	0.71%
2023/05/08	42.5	35.57	0	0.00	35.58	42.5	13,561	0.31%
2023/05/05	73.5	35.64	102	35.62	35.61	-28.5	13,467	-0.21%	大賣/
2023/05/04	52	35.89	7	35.88	35.89	45	13,277	0.34%
2023/05/03	191	35.83	9	35.87	35.84	182	13,177	1.38%	大買/鉅額交易
2023/05/02	103.1	35.75	5	35.78	35.73	98.1	13,158	0.75%	大買/
2023/04/28	73.4	35.82	16	35.84	35.91	57.4	12,750	0.45%
2023/04/27	68.1	35.99	12	35.98	35.97	56.1	12,630	0.44%
2023/04/26	34.3	36.24	96.3	36.22	36.24	-62	12,547	-0.49%
2023/04/25	91.1	35.99	225.1	35.98	36.01	-134	12,470	-1.07%	大賣/鉅額交易
2023/04/24	52.1	35.63	10	35.62	35.62	42.1	12,271	0.34%
2023/04/21	58.1	35.67	22	35.67	35.70	36.1	12,182	0.30%
2023/04/20	101.1	35.71	16	35.70	35.72	85.1	12,085	0.70%	大買/
2023/04/19	43	35.68	8	35.70	35.70	35	11,877	0.29%
2023/04/18	85.4	35.61	27.5	35.63	35.59	57.9	11,652	0.50%
2023/04/17	211	35.86	23	35.88	35.88	188	11,351	1.66%	大買/鉅額交易
2023/04/14	357.7	35.96	32	35.94	35.94	325.7	11,144	2.92%	大買/鉅額交易
2023/04/13	101.1	36.08	8	36.07	36.07	93	10,905	0.85%	大買/
2023/04/12	64.4	36.17	1	36.18	36.18	63.4	10,696	0.59%
2023/04/11	82.3	36.11	2	36.11	36.14	80.3	10,650	0.75%
2023/04/10	98.1	36.20	12.3	36.19	36.20	85.8	10,622	0.81%
2023/04/07	62.8	36.41	19.2	36.35	36.34	43.6	10,461	0.42%
2023/04/06	144	36.10	109	36.24	36.35	35	10,313	0.34%	大買/大賣/
2023/03/31	14	35.28	7	35.29	35.32	7	10,082	0.07%
2023/03/30	92	35.11	14	35.11	35.12	78	10,019	0.78%
2023/03/29	42	34.91	8	34.97	34.97	34	9,895	0.34%
2023/03/28	69.3	35.08	16	35.05	35.07	53.3	9,822	0.54%
2023/03/27	51	35.52	44	35.51	35.50	7	9,588	0.07%
2023/03/24	48	35.32	0	0.00	35.35	48	9,482	0.51%
2023/03/23	41	35.36	4	35.40	35.38	37	9,385	0.39%
2023/03/22	82	35.22	18	35.23	35.22	64	9,285	0.69%
2023/03/21	3	35.30	8	35.31	35.32	-5	9,110	-0.05%
2023/03/20	20	35.12	31	35.22	35.27	-11	9,085	-0.12%
2023/03/17	33	35.09	9	35.15	35.16	24	8,944	0.27%
2023/03/16	5.1	35.17	30	35.11	35.18	-25	8,882	-0.28%
2023/03/15	33.4	34.89	5	34.92	34.87	28.4	8,712	0.33%
2023/03/14	17	35.03	1	35.14	35.01	16	8,560	0.19%
2023/03/13	37	35.05	6	35.13	34.97	31	8,468	0.37%
2023/03/10	1.6	35.01	165	34.95	35.02	-163.4	8,326	-1.96%	大賣/鉅額交易
2023/03/09	36	34.61	3.1	34.61	34.58	32.9	8,238	0.40%
2023/03/08	12	34.60	3.5	34.68	34.64	8.5	8,201	0.10%
2023/03/07	24.7	34.62	0	0.00	34.65	24.7	8,173	0.30%
2023/03/06	21	34.66	286	34.62	34.68	-265	8,102	-3.27%	大賣/鉅額交易
2023/03/03	147	33.98	1	34.00	34.04	146	7,940	1.84%	大買/鉅額交易
2023/03/02	156.9	34.05	0.1	34.06	34.04	156.8	7,770	2.02%	大買/鉅額交易
2023/03/01	86.3	34.30	0	0.00	34.30	86.3	7,536	1.15%
2023/02/24	37	34.47	7	34.42	34.50	30	7,374	0.41%
2023/02/23	19.2	34.18	0	0.00	34.15	19.2	7,267	0.26%
2023/02/22	55.5	34.20	2	34.20	34.20	53.5	7,096	0.75%
2023/02/21	58.2	34.48	0.8	34.54	34.50	57.4	6,922	0.83%
2023/02/20	392.4	34.52	2.7	34.53	34.53	389.8	6,813	5.72%	大買/鉅額交易
2023/02/17	124.7	34.44	13	34.50	34.41	111.7	6,703	1.67%	大買/鉅額交易
2023/02/16	87.3	34.85	0	0.00	34.85	87.3	6,391	1.37%
2023/02/15	23	35.16	12	35.22	35.25	11	6,166	0.18%
2023/02/14	29	35.09	32	35.06	35.12	-3	6,088	-0.05%
2023/02/13	215.6	34.92	0	0.00	34.95	215.6	6,043	3.57%	大買/鉅額交易
2023/02/10	214.4	35.22	2	35.23	35.24	212.4	5,803	3.66%	大買/鉅額交易
2023/02/09	81	35.53	0.3	35.59	35.53	80.7	5,612	1.44%
2023/02/08	45	35.57	0	0.00	35.59	45	5,487	0.82%
2023/02/07	89	35.76	15	35.77	35.78	74	5,331	1.39%
2023/02/06	123	35.95	1	36.00	35.90	122	5,144	2.37%	大買/鉅額交易
2023/02/03	6	36.22	5	36.25	36.26	1	4,967	0.02%
2023/02/02	46	36.07	4	36.13	36.04	42	4,887	0.86%
2023/02/01	7	35.90	1	35.89	35.91	6	4,757	0.13%
2023/01/31	100	35.84	1	35.88	35.81	99	4,698	2.11%
2023/01/30	30.1	36.20	40	36.21	36.20	-9.9	4,548	-0.22%
2023/01/17	32	36.15	0	0.00	36.12	32	4,420	0.72%
2023/01/16	56.3	36.52	2	36.49	36.49	54.3	4,292	1.26%
2023/01/13	42	36.54	6	36.52	36.56	36	4,152	0.87%
2023/01/12	33	36.22	21	36.16	36.22	12	4,093	0.29%
2023/01/11	68	35.72	7	35.73	35.77	61	4,045	1.51%
2023/01/10	56	35.94	3	35.90	35.92	53	3,968	1.34%
2023/01/09	13	35.75	5	35.81	35.75	8	3,917	0.20%
2023/01/06	68	35.25	176	35.26	35.30	-108	3,872	-2.79%	大賣/鉅額交易
2023/01/05	30	35.21	0	0.00	35.18	30	3,833	0.78%
2023/01/04	5	35.11	6.3	35.12	35.15	-1.3	3,753	-0.04%
2023/01/03	12	34.81	6.7	34.81	34.81	5.4	3,708	0.15%
2022/12/30	213.1	34.86	0	0.00	34.87	213.1	3,620	5.89%	大買/鉅額交易
2022/12/29	9	34.72	0	0.00	34.73	9	3,585	0.25%
2022/12/28	48	34.91	0	0.00	34.83	48	3,533	1.36%
2022/12/27	39	35.46	0	0.00	35.44	39	3,411	1.14%
2022/12/23	10	35.55	0	0.00	35.58	10	3,317	0.30%
2022/12/22	2	35.63	0	0.00	35.65	2	3,277	0.06%
2022/12/21	13	35.37	0	0.00	35.37	13	3,271	0.40%
2022/12/20	34	35.73	0	0.00	35.65	34	3,168	1.07%
2022/12/19	6	36.50	6	36.52	36.53	0	3,027	0.00%
2022/12/15	30	36.77	0	0.00	36.82	30	2,931	1.02%
2022/12/14	4.3	36.91	3	36.93	36.92	1.3	2,871	0.04%
2022/12/13	12	36.68	0	0.00	36.68	12	2,805	0.43%
2022/12/12	2	36.74	34	36.66	36.79	-32	2,757	-1.16%
2022/12/09	11	37.25	6	37.12	37.27	5	2,692	0.19%
2022/12/08	1	36.99	8	36.99	37.02	-7	2,650	-0.26%
2022/12/07	17	36.52	6.1	36.49	36.52	10.9	2,591	0.42%
2022/12/06	20	36.17	1	36.17	36.21	19	2,546	0.75%
2022/12/05	19	36.23	2	36.24	36.28	17	2,490	0.68%
2022/12/02	46.1	35.97	3	35.94	35.98	43.1	2,451	1.76%
2022/12/01	17	35.61	2	35.48	35.49	15	2,427	0.62%
2022/11/30	14	35.41	26	35.51	35.39	-12	2,360	-0.51%
2022/11/29	14	35.82	10	35.73	35.73	4	2,284	0.18%
2022/11/28	1	36.18	2	36.19	36.23	-1	2,199	-0.05%
2022/11/25	2	36.06	53	35.94	35.95	-51	2,175	-2.34%
2022/11/24	4	36.01	281	35.98	35.96	-277	2,146	-12.91%	大賣/鉅額交易
2022/11/23	42	35.52	3	35.54	35.63	39	2,089	1.87%
2022/11/22	13	35.15	0	0.00	35.16	13	2,040	0.64%
2022/11/21	11	35.10	3	35.00	35.12	8	2,006	0.40%
2022/11/18	6	34.97	0	0.00	34.96	6	1,985	0.30%
2022/11/17	3	35.02	5	35.00	35.06	-2	1,955	-0.10%
2022/11/16	2	34.38	134	34.49	34.43	-132	1,922	-6.87%	大賣/鉅額交易
2022/11/15	11	34.06	7	34.02	34.14	4	1,886	0.21%
2022/11/14	43	33.99	3	34.19	33.97	40	1,857	2.15%
2022/11/11	5	34.20	43	34.34	34.32	-38	1,791	-2.12%
2022/11/10	181	33.56	0.3	33.59	33.53	180.7	1,725	10.47%	大買/鉅額交易
2022/11/09	206.1	33.67	0	0.00	33.68	206.1	1,663	12.39%	大買/鉅額交易
2022/11/08	15	33.60	10	33.55	33.59	5	1,607	0.31%
2022/11/07	9	34.00	0	0.00	33.95	9	1,555	0.58%
2022/11/04	6	34.16	0	0.00	34.17	6	1,506	0.40%
2022/11/03	10	34.26	0	0.00	34.27	10	1,470	0.68%
2022/11/02	6	34.49	1.2	34.46	34.40	4.8	1,433	0.33%
2022/11/01	0	0.00	10	34.31	34.33	-10	1,415	-0.71%
2022/10/31	0	0.00	28	34.14	34.19	-28	1,404	-1.99%
2022/10/28	24.5	34.29	0	0.00	34.22	24.5	1,385	1.77%
2022/10/27	6	33.96	1	34.10	33.98	5	1,373	0.36%
2022/10/26	10	33.77	2	33.81	33.78	8	1,371	0.58%
2022/10/21	4	33.23	0	0.00	33.17	4	1,336	0.30%
2022/10/20	2	33.58	0	0.00	33.58	2	1,321	0.15%
2022/10/19	1	34.00	0	0.00	33.96	1	1,310	0.08%
2022/10/17	6.2	34.00	0	0.00	33.99	6.2	1,280	0.48%
2022/10/13	2	34.11	0	0.00	34.08	2	1,244	0.16%
2022/10/12	5	34.20	0	0.00	34.26	5	1,232	0.41%
2022/10/11	23	34.47	0	0.00	34.26	23	1,221	1.88%
2022/10/07	11	35.02	0	0.00	35.02	11	1,190	0.92%
2022/10/06	8	35.05	0	0.00	35.04	8	1,175	0.68%
2022/10/05	2	35.46	3	35.51	35.36	-1	1,151	-0.09%
2022/10/04	2	35.33	2	35.33	35.45	0	1,133	0.00%
2022/10/03	1	34.69	0	0.00	34.74	1	1,118	0.09%
2022/09/30	1	34.46	0	0.00	34.42	1	1,110	0.09%
2022/09/29	3	34.71	0	0.00	34.72	3	1,106	0.27%
2022/09/28	8	34.54	0	0.00	34.40	8	1,108	0.72%
2022/09/27	11	35.45	0	0.00	35.35	11	1,064	1.03%
2022/09/26	9	35.85	0	0.00	35.83	9	1,047	0.86%
2022/09/23	9	35.98	0	0.00	35.94	9	1,049	0.86%
2022/09/21	3	36.10	0	0.00	36.15	3	1,033	0.29%
2022/09/20	1	36.40	0	0.00	36.38	1	1,026	0.10%
2022/09/16	1	36.52	0	0.00	36.57	1	1,027	0.10%
2022/09/15	17	36.44	0	0.00	36.43	17	1,037	1.64%
2022/09/13	2	36.25	0	0.00	36.27	2	1,054	0.19%
2022/09/12	3	36.21	4	36.24	36.19	-1	1,057	-0.09%
2022/09/08	1	36.43	7	36.33	36.39	-6	1,057	-0.57%
2022/09/07	8	35.82	0	0.00	35.84	8	1,044	0.77%
2022/09/06	5	36.33	1	36.35	36.31	4	1,036	0.39%
2022/09/05	3	36.41	1	36.38	36.48	2	1,070	0.19%
2022/09/02	3	36.13	0	0.00	36.18	3	1,086	0.28%
2022/09/01	11	36.39	0	0.00	36.40	11	1,083	1.01%
2022/08/31	4	36.94	0	0.00	36.91	4	1,065	0.38%
2022/08/30	0	0.00	1	37.10	37.10	-1	1,062	-0.09%
2022/08/26	2	36.96	0	0.00	36.93	2	1,079	0.19%
2022/08/25	1	36.71	0	0.00	36.75	1	1,076	0.09%
2022/08/24	2	36.87	0	0.00	36.89	2	1,069	0.19%
2022/08/23	3	36.76	0	0.00	36.78	3	1,071	0.28%
2022/08/22	5	37.01	22	36.98	37.05	-17	1,064	-1.60%
2022/08/19	1	37.39	0	0.00	37.41	1	1,060	0.09%
2022/08/18	9	37.44	0	0.00	37.47	9	1,066	0.84%
2022/08/17	10	37.77	0	0.00	37.76	10	1,067	0.94%
2022/08/16	16	37.90	7	37.91	37.93	9	1,064	0.85%
2022/08/12	10	37.59	0	0.00	37.63	10	1,056	0.95%
2022/08/09	1	38.00	0	0.00	38.00	1	1,049	0.10%
2022/08/08	3	37.78	1	37.76	37.85	2	1,049	0.19%
2022/08/03	1	38.11	0	0.00	38.19	1	1,046	0.10%
2022/08/02	1	38.74	1	38.75	38.80	0	1,041	0.00%
2022/08/01	1	38.21	0	0.00	38.25	1	1,032	0.10%
2022/07/29	0	0.00	19	37.97	37.99	-19	1,035	-1.84%
2022/07/26	1	37.67	0	0.00	37.68	1	1,037	0.10%
2022/07/25	0	0.00	1	37.91	37.91	-1	1,028	-0.10%
2022/07/22	20	37.49	0	0.00	37.54	20	1,029	1.94%
2022/07/15	0	0.00	47	36.99	37.00	-47	1,038	-4.52%
2022/07/14	53	36.87	73	36.79	36.80	-20	1,051	-1.90%
2022/07/13	8	36.57	0	0.00	36.69	8	1,068	0.75%
2022/07/12	2	36.63	26	36.62	36.65	-24	1,070	-2.24%
2022/07/11	2	36.21	0	0.00	36.27	2	1,067	0.19%
2022/07/06	0	0.00	9	36.49	36.53	-9	1,073	-0.84%
2022/07/05	2	36.06	0	0.00	36.09	2	1,096	0.18%
2022/07/04	1	36.28	2	36.32	36.25	-1	1,095	-0.09%
2022/07/01	0	0.00	13	36.08	36.13	-13	1,095	-1.19%
2022/06/30	1	35.71	4	35.77	35.73	-3	1,096	-0.27%
2022/06/28	2	35.45	0	0.00	35.51	2	1,094	0.18%
2022/06/27	4	35.62	5	35.66	35.60	-1	1,106	-0.09%
2022/06/24	1	35.87	0	0.00	35.86	1	1,104	0.09%
2022/06/23	1	35.63	0	0.00	35.64	1	1,113	0.09%
2022/06/22	1	35.41	0	0.00	35.32	1	1,101	0.09%
2022/06/20	3	35.66	0	0.00	35.65	3	1,084	0.28%
2022/06/17	2	35.66	0	0.00	35.65	2	1,081	0.18%
2022/06/16	1	35.66	6	35.63	35.67	-5	1,080	-0.46%
2022/06/15	16	35.21	0	0.00	35.13	16	1,076	1.49%
2022/06/14	14	35.49	0	0.00	35.57	14	1,068	1.31%
2022/06/13	1	36.30	18	36.30	36.35	-17	1,029	-1.65%
2022/06/10	2	36.67	0	0.00	36.61	2	1,015	0.20%
2022/06/09	8	36.79	0	0.00	36.82	8	1,021	0.78%
2022/06/08	7	36.99	0	0.00	36.98	7	1,023	0.68%
2022/06/07	35	36.77	0	0.00	36.78	35	1,023	3.42%
2022/06/06	1	37.21	5	37.32	37.19	-4	1,009	-0.40%
2022/06/02	2	37.31	0	0.00	37.31	2	1,007	0.20%
2022/06/01	1	37.02	10	37.23	37.18	-9	1,011	-0.89%
2022/05/31	1	37.05	0	0.00	37.05	1	1,013	0.10%
2022/05/30	37	37.34	0	0.00	37.34	37	1,014	3.65%
2022/05/27	0	0.00	1	37.44	37.42	-1	1,011	-0.10%
2022/05/26	14	37.25	3	37.38	37.44	11	1,012	1.09%
2022/05/25	88	37.02	4	36.99	37.05	84	1,000	8.39%
2022/05/17	1	36.41	0	0.00	36.41	1	1,017	0.10%
2022/05/12	0	0.00	2	36.92	36.95	-2	1,040	-0.19%
2022/05/09	1	36.06	0	0.00	36.06	1	1,054	0.09%
2022/05/06	2	36.52	0	0.00	36.50	2	1,063	0.19%
2022/05/05	1	36.91	0	0.00	36.90	1	1,063	0.09%
2022/05/03	2	36.60	0	0.00	36.59	2	1,055	0.19%
2022/04/28	1	37.27	0	0.00	37.37	1	1,041	0.10%
2022/04/27	0	0.00	2	37.71	37.65	-2	1,043	-0.19%
2022/04/26	0	0.00	4	37.45	37.30	-4	1,046	-0.38%
2022/04/25	4	37.26	23	37.07	37.20	-19	1,044	-1.82%
2022/04/22	5	36.96	0	0.00	36.98	5	1,060	0.47%
2022/04/21	21	37.36	0	0.00	37.35	21	1,050	2.00%
2022/04/20	2	36.98	0	0.00	37.06	2	1,059	0.19%
2022/04/19	10	37.68	0	0.00	37.62	10	1,035	0.97%
2022/04/18	0.5	38.05	12	38.01	38.02	-11.5	1,021	-1.13%
2022/04/13	1	38.13	0	0.00	38.19	1	1,036	0.10%
2022/04/12	2	38.21	0	0.00	38.23	2	1,042	0.19%
2022/04/11	1	38.57	0	0.00	38.60	1	1,057	0.09%
2022/04/08	1	39.15	0	0.00	39.13	1	1,028	0.10%
2022/04/07	0.5	39.28	0	0.00	39.21	0.5	1,036	0.05%
2022/03/30	0	0.00	1	39.78	39.73	-1	1,023	-0.10%
2022/03/29	4	39.40	0	0.00	39.40	4	1,007	0.40%
2022/03/25	0	0.00	2	39.07	39.26	-2	992	-0.20%
2022/03/24	0	0.00	1	39.34	39.26	-1	990	-0.10%
2022/03/23	1	38.70	0	0.00	38.88	1	988	0.10%
2022/03/22	2	39.15	0	0.00	39.11	2	982	0.20%
2022/03/21	0	0.00	1	39.55	39.65	-1	978	-0.10%
2022/03/18	0	0.00	1	39.30	39.43	-1	976	-0.10%
2022/03/17	0	0.00	1	39.00	39.03	-1	975	-0.10%
2022/03/15	4	38.44	0	0.00	38.42	4	971	0.41%
2022/03/14	1	38.88	0	0.00	38.89	1	967	0.10%
2022/03/11	8	39.00	0	0.00	38.88	8	957	0.84%
2022/03/10	1	39.30	0	0.00	39.31	1	957	0.10%
2022/03/09	1	39.45	0	0.00	39.48	1	957	0.10%
2022/03/08	2	39.59	0	0.00	39.53	2	957	0.21%
2022/03/01	0	0.00	2	39.90	39.96	-2	942	-0.21%
2022/02/24	2	39.10	2	39.30	39.41	0	945	0.00%
2022/02/22	1	39.64	0	0.00	39.65	1	934	0.11%
2022/02/17	1	39.40	0	0.00	39.53	1	940	0.11%
2022/02/16	3	39.62	0	0.00	39.46	3	923	0.32%
2022/02/14	1	40.21	1	40.11	40.15	0	901	0.00%
2022/02/11	2	40.10	0	0.00	40.26	2	887	0.23%
2022/02/08	1	40.45	0	0.00	40.46	1	871	0.11%
2022/02/07	4	40.77	0	0.00	40.65	4	856	0.47%
2022/01/25	3	41.45	0	0.00	41.49	3	851	0.35%
2022/01/21	0	0.00	2	41.60	41.60	-2	849	-0.24%
2022/01/19	2	41.22	0	0.00	41.17	2	845	0.24%
2022/01/18	0	0.00	7	41.65	41.49	-7	839	-0.83%
2022/01/17	10	41.83	14	41.94	41.66	-4	832	-0.48%
2022/01/14	0	0.00	11	42.40	42.38	-11	815	-1.35%
2022/01/12	2	42.42	10	42.37	42.41	-8	815	-0.98%
2022/01/11	1	42.32	0	0.00	42.33	1	820	0.12%
2022/01/10	2	42.20	0	0.00	42.30	2	817	0.24%
2022/01/07	3	42.61	0	0.00	42.59	3	809	0.37%
2022/01/06	2	42.50	0	0.00	42.45	2	801	0.25%
2022/01/05	4	42.87	0	0.00	42.85	4	797	0.50%
2022/01/04	17	43.20	1	43.23	43.23	16	789	2.03%
2021/12/30	19	43.59	0	0.00	43.62	19	765	2.48%
2021/12/29	6	43.87	0	0.00	43.85	6	758	0.79%
2021/12/27	5	43.84	0	0.00	43.86	5	744	0.67%
2021/12/22	1	43.87	0	0.00	43.90	1	748	0.13%
2021/12/14	0	0.00	2	44.26	44.25	-2	754	-0.26%
2021/12/09	2	43.82	0	0.00	44.04	2	752	0.27%
2021/12/06	0	0.00	2	44.33	44.56	-2	746	-0.27%
2021/11/29	0	0.00	1	43.82	43.80	-1	737	-0.14%
2021/11/26	0	0.00	14	43.75	43.77	-14	739	-1.89%
2021/11/24	4	43.38	0	0.00	43.39	4	737	0.54%
2021/11/23	1	43.66	0	0.00	43.64	1	730	0.14%
2021/11/17	12	43.46	0	0.00	43.47	12	724	1.66%
2021/11/08	0	0.00	20	44.77	44.77	-20	703	-2.84%
2021/11/05	0	0.00	15	44.34	44.35	-15	697	-2.15%
2021/11/03	0	0.00	2	44.30	44.28	-2	702	-0.28%
2021/10/20	14	43.68	0	0.00	43.58	14	695	2.01%
2021/10/14	0	0.00	1	44.12	44.15	-1	686	-0.15%
2021/10/07	0	0.00	2	43.91	43.92	-2	682	-0.29%
2021/09/29	11	44.01	0	0.00	43.99	11	702	1.57%
2021/09/27	1	44.60	3	44.60	44.62	-2	695	-0.29%
2021/09/24	7	44.66	0	0.00	44.65	7	695	1.01%
2021/09/10	0	0.00	1	44.74	44.63	-1	700	-0.14%
2021/09/09	8	44.30	0	0.00	44.43	8	701	1.14%
2021/09/08	3	44.34	0	0.00	44.34	3	700	0.43%
2021/09/07	1	44.38	0	0.00	44.40	1	698	0.14%
2021/09/06	1	44.39	0	0.00	44.39	1	701	0.14%
2021/09/01	10	44.68	0	0.00	44.69	10	703	1.42%
2021/08/25	1	44.88	0	0.00	44.88	1	699	0.14%
2021/08/16	0	0.00	1	44.70	44.75	-1	693	-0.14%
2021/08/13	1	44.45	0	0.00	44.42	1	692	0.14%
2021/07/20	0	0.00	1	45.35	45.41	-1	724	-0.14%
2021/07/08	1	45.12	0	0.00	45.13	1	707	0.14%
2021/07/06	0	0.00	3	44.54	44.55	-3	706	-0.42%
2021/06/21	0	0.00	1	44.71	44.75	-1	706	-0.14%
2021/06/18	0	0.00	4	43.62	43.90	-4	703	-0.57%
2021/06/09	0	0.00	5	42.85	42.95	-5	701	-0.71%
2021/06/08	2	42.65	0	0.00	42.66	2	700	0.29%
2021/06/07	0	0.00	1	42.73	42.70	-1	700	-0.14%
2021/05/31	1	42.50	0	0.00	42.49	1	699	0.14%
2021/05/26	2	42.89	0	0.00	42.90	2	703	0.28%
2021/05/20	0	0.00	1	42.25	42.25	-1	707	-0.14%
2021/05/18	3	42.34	0	0.00	42.40	3	698	0.43%
2021/05/17	5	42.63	3	42.54	42.73	2	693	0.29%
2021/05/14	5	42.32	0	0.00	42.25	5	694	0.72%
2021/05/13	3	42.25	0	0.00	42.25	3	701	0.43%
2021/05/12	1	42.60	0	0.00	42.51	1	696	0.14%
2021/05/11	2	42.78	0	0.00	42.81	2	698	0.29%
2021/04/23	0	0.00	1	43.55	43.56	-1	664	-0.15%
2021/04/20	5	43.43	0	0.00	43.35	5	663	0.75%
2021/04/15	3	43.99	0	0.00	44.02	3	659	0.45%
2021/04/14	2	43.96	0	0.00	43.95	2	650	0.31%
2021/04/13	2	43.81	0	0.00	43.75	2	674	0.30%
2021/04/09	2	43.77	0	0.00	43.75	2	658	0.30%
2021/04/07	4	43.75	5	43.65	43.81	-1	648	-0.15%
2021/04/06	2	43.70	0	0.00	43.65	2	648	0.31%
2021/04/01	0	0.00	2	43.26	43.40	-2	652	-0.31%
2021/03/31	0	0.00	2	43.10	43.16	-2	645	-0.31%
2021/03/30	7	42.93	0	0.00	42.87	7	642	1.09%
2021/03/29	1	43.28	0	0.00	43.30	1	645	0.15%
2021/03/25	0	0.00	1	43.30	43.31	-1	649	-0.15%
2021/03/24	0	0.00	5	43.13	43.25	-5	647	-0.77%
2021/03/23	7	42.89	0	0.00	42.85	7	643	1.09%
2021/03/22	1	42.82	4	42.82	42.84	-3	642	-0.47%
2021/03/19	1	42.37	0	0.00	42.40	1	647	0.15%
2021/03/18	2	42.00	2	42.32	42.30	0	646	0.00%
2021/03/17	1	42.55	0	0.00	42.55	1	651	0.15%
2021/03/16	11	42.62	5	42.87	42.60	6	644	0.93%
2021/03/15	2	42.60	0	0.00	42.52	2	637	0.31%
2021/03/12	3	42.99	0	0.00	42.99	3	628	0.48%
2021/03/10	0	0.00	2	43.10	43.10	-2	619	-0.32%
2021/03/09	5	42.89	0	0.00	42.95	5	617	0.81%
2021/03/08	1	42.58	2	42.65	42.63	-1	622	-0.16%
2021/03/05	6	42.69	0	0.00	42.69	6	614	0.98%
2021/03/04	4	43.08	0	0.00	42.96	4	617	0.65%
2021/02/25	0	0.00	1	43.28	43.27	-1	612	-0.16%
2021/02/23	0	0.00	2	43.90	43.90	-2	603	-0.33%
2021/02/22	1	44.09	0	0.00	44.06	1	600	0.17%
2021/02/19	1	44.74	2	44.74	44.75	-1	603	-0.17%
2021/02/17	0	0.00	2	45.00	44.85	-2	611	-0.33%
2021/01/18	1	46.32	0	0.00	46.39	1	590	0.17%
2021/01/12	2	46.09	0	0.00	46.09	2	592	0.34%
2021/01/06	1	47.00	0	0.00	46.61	1	609	0.16%
2021/01/05	1	47.21	0	0.00	47.23	1	585	0.17%
2020/11/23	0	0.00	1	48.45	48.53	-1	627	-0.16%
2020/11/20	0	0.00	2	48.40	48.45	-2	622	-0.32%
2020/11/11	6	47.05	0	0.00	46.93	6	624	0.96%
2020/11/02	0	0.00	5	46.58	46.47	-5	635	-0.79%
2020/10/30	3	46.91	0	0.00	46.90	3	634	0.47%
2020/10/29	6	47.09	0	0.00	47.08	6	646	0.93%
2020/10/21	6	47.11	0	0.00	47.02	6	632	0.95%
2020/10/08	2	47.22	2	47.30	47.21	0	643	0.00%
2020/10/07	1	47.37	0	0.00	47.39	1	637	0.16%
2020/09/28	1	48.01	0.1	48.20	48.08	1	648	0.15%
2020/09/25	3	48.20	0	0.00	48.20	3	648	0.46%
2020/09/16	2	48.73	0	0.00	48.79	2	650	0.31%
2020/09/14	0	0.00	1	48.84	48.92	-1	645	-0.15%
2020/09/10	1	48.68	0	0.00	48.68	1	643	0.16%
2020/09/07	1	48.54	0	0.00	48.53	1	641	0.16%
2020/08/28	5	47.97	0	0.00	48.06	5	650	0.77%
2020/08/26	3	48.91	1	49.00	48.89	2	648	0.31%
2020/08/25	1	49.36	0	0.00	49.38	1	653	0.15%
2020/08/18	4	49.16	0	0.00	49.17	4	662	0.60%
2020/08/17	0.1	49.55	0	0.00	49.34	0.1	662	0.01%
2020/08/12	3	50.50	0	0.00	50.35	3	660	0.45%
2020/08/11	6	51.10	0	0.00	51.15	6	658	0.91%
2020/08/07	2	51.45	0	0.00	51.45	2	672	0.30%
2020/07/24	2	51.45	0	0.00	51.45	2	657	0.30%
2020/07/23	3	51.15	0	0.00	51.15	3	652	0.46%
2020/07/17	0	0.00	4	50.24	50.40	-4	656	-0.61%
2020/07/15	2	50.05	0	0.00	50.05	2	655	0.31%
2020/07/09	0	0.00	10	49.45	49.40	-10	657	-1.52%
2020/07/06	10	48.85	0	0.00	48.78	10	640	1.56%
2020/06/16	7	47.73	0	0.00	47.86	7	594	1.18%
2020/05/22	0	0.00	10	47.84	47.98	-10	556	-1.80%
2020/05/13	3	46.80	0	0.00	46.79	3	553	0.54%
2020/05/12	2	46.35	0	0.00	46.45	2	560	0.36%
2020/05/11	2	46.50	0	0.00	46.58	2	561	0.36%
2020/05/04	5	48.22	0	0.00	47.88	5	562	0.89%
2020/04/29	1	48.30	0	0.00	48.31	1	570	0.18%
2020/04/27	1	48.57	0	0.00	48.60	1	558	0.18%
2020/04/16	0	0.00	5	48.49	48.79	-5	512	-0.98%
2020/03/20	4	39.01	0	0.00	39.63	4	450	0.89%
2020/03/11	0	0.00	2	49.21	49.38	-2	438	-0.46%
2020/02/24	1	49.17	0	0.00	49.15	1	364	0.27%
2020/02/18	1	48.23	0	0.00	48.29	1	329	0.30%
2020/02/12	0	0.00	7	47.75	47.74	-7	663	-1.06%
2020/02/06	2	47.26	0	0.00	47.20	2	999	0.20%
2020/01/31	2	47.86	0	0.00	47.94	2	969	0.21%
2020/01/17	1	46.20	0	0.00	46.20	1	969	0.10%
2020/01/14	1	46.00	0	0.00	46.02	1	1,504	0.07%
2020/01/07	1	46.32	0	0.00	46.32	1	2,203	0.05%
2020/01/03	5	46.47	0	0.00	46.45	5	2,204	0.23%
2019/12/13	1	46.34	0	0.00	46.41	1	2,206	0.05%