中信高評級公司債 (00772B)-臺銀證券券商分點個股進出

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
34.63
漲跌
▼0.13
漲幅
-0.37%
成交量
12,087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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/26	22.9	34.60	2	34.59	34.63	20.9	9,333	0.22%
2024/04/25	20.9	34.80	0	0.00	34.76	20.9	9,334	0.22%
2024/04/24	20.8	34.91	5.2	34.93	34.93	15.6	9,322	0.17%
2024/04/23	13.2	35.01	7	34.99	35.01	6.2	9,388	0.07%
2024/04/22	13.2	34.75	0	0.00	34.79	13.2	9,552	0.14%
2024/04/19	7.1	34.95	165	35.05	34.97	-157.9	9,614	-1.64%	大賣/鉅額交易
2024/04/18	10.1	34.76	8	34.81	34.76	2.1	9,434	0.02%
2024/04/17	69	34.72	4	34.72	34.72	65	9,437	0.69%
2024/04/16	18.7	34.98	45	34.99	34.99	-26.3	9,371	-0.28%
2024/04/15	9.3	35.22	0	0.00	35.16	9.3	9,316	0.10%
2024/04/12	10.3	35.14	11	35.16	35.17	-0.7	9,311	-0.01%
2024/04/11	92.1	35.25	15	35.26	35.27	77.1	9,370	0.82%
2024/04/10	7.1	35.68	48	35.66	35.67	-41	9,286	-0.44%
2024/04/09	1.3	35.50	40	35.57	35.55	-38.7	9,333	-0.42%
2024/04/08	43.3	35.41	11	35.40	35.40	32.3	9,420	0.34%
2024/04/03	49.1	35.62	13	35.63	35.61	36.1	9,275	0.39%
2024/04/02	56.1	35.80	13	35.80	35.79	43.1	9,298	0.46%
2024/04/01	6	36.06	85	36.08	36.10	-79	9,348	-0.85%
2024/03/29	0.2	36.09	49	36.09	36.09	-48.8	9,393	-0.52%
2024/03/28	10.1	36.00	81	36.00	36.00	-70.9	9,400	-0.75%
2024/03/27	11.3	35.79	22	35.82	35.83	-10.7	9,373	-0.11%
2024/03/26	34.3	35.75	0	0.00	35.83	34.3	9,416	0.36%
2024/03/25	9.3	35.90	425	36.08	35.89	-415.7	9,415	-4.42%	大賣/鉅額交易
2024/03/22	1.1	35.77	6	35.77	35.89	-4.9	9,485	-0.05%
2024/03/21	14.4	35.47	5	35.49	35.48	9.4	9,491	0.10%
2024/03/20	1.6	35.48	8	35.53	35.53	-6.4	9,610	-0.07%
2024/03/19	100.1	35.34	6	35.40	35.41	94.1	9,774	0.96%
2024/03/18	11.6	35.33	0	0.00	35.31	11.6	9,749	0.12%
2024/03/15	15.2	35.43	2	35.42	35.51	13.2	9,705	0.14%
2024/03/14	3.1	35.66	10	35.66	35.65	-6.9	9,676	-0.07%
2024/03/13	8	35.71	1	35.71	35.72	7	9,791	0.07%
2024/03/12	11.2	35.83	0	0.00	35.85	11.2	10,050	0.11%
2024/03/11	2.7	35.85	14	35.85	35.87	-11.3	10,158	-0.11%
2024/03/08	26.1	35.77	1	35.80	35.78	25.1	10,179	0.25%
2024/03/07	12.5	35.73	10	35.72	35.73	2.5	10,283	0.02%
2024/03/06	10.1	35.56	118	35.55	35.56	-107.9	10,227	-1.05%	大賣/鉅額交易
2024/03/05	7.2	35.27	17	35.34	35.35	-9.8	10,246	-0.10%
2024/03/04	1.2	35.30	20	35.33	35.31	-18.8	10,255	-0.18%
2024/03/01	20.3	35.19	0	0.00	35.19	20.3	10,272	0.20%
2024/02/29	38.3	35.26	0	0.00	35.21	38.3	10,254	0.37%
2024/02/27	25.1	35.25	4	35.25	35.28	21.1	10,184	0.21%
2024/02/26	141.2	35.59	125	35.60	35.60	16.2	10,243	0.16%	大買/大賣/
2024/02/23	15.4	35.24	44	35.25	35.26	-28.6	10,236	-0.28%
2024/02/22	8.8	35.12	12	35.12	35.15	-3.2	10,395	-0.03%
2024/02/21	16.1	35.15	57	35.18	35.20	-40.9	10,406	-0.39%
2024/02/20	21.1	35.02	1	35.10	35.10	20.1	10,424	0.19%
2024/02/19	80.3	35.08	92.7	35.06	35.08	-12.4	10,357	-0.12%
2024/02/16	82	35.12	5	35.14	35.15	77	10,312	0.75%
2024/02/15	83.4	35.28	26	35.27	35.34	57.4	10,114	0.57%
2024/02/05	55.2	35.91	7	35.90	35.95	48.2	9,924	0.49%
2024/02/02	74.1	36.25	0	0.00	36.24	74.1	9,872	0.75%
2024/02/01	10.1	36.22	23	36.26	36.27	-13	9,889	-0.13%
2024/01/31	32.3	36.09	9	35.97	36.09	23.3	9,829	0.24%
2024/01/30	154.2	35.83	15	35.82	35.85	139.2	9,895	1.41%	大買/鉅額交易
2024/01/29	28.1	35.66	0	0.00	35.65	28.1	10,096	0.28%
2024/01/26	0	0.00	19	35.73	35.74	-19	10,211	-0.19%
2024/01/25	55.1	35.46	10	35.47	35.53	45.1	10,424	0.43%
2024/01/24	74.2	35.63	3.1	35.61	35.65	71.1	10,377	0.69%
2024/01/23	29.3	35.79	12	35.81	35.86	17.3	10,414	0.17%
2024/01/22	57.3	35.83	16.1	35.80	35.84	41.2	10,405	0.40%
2024/01/19	182.6	35.68	4	35.68	35.66	178.6	10,380	1.72%	大買/鉅額交易
2024/01/18	118.6	36.06	2	36.06	36.06	116.6	10,295	1.13%	大買/鉅額交易
2024/01/17	108.4	36.07	11	36.08	36.07	97.4	10,258	0.95%	大買/
2024/01/16	98	36.43	51	36.40	36.50	47	10,202	0.46%
2024/01/15	5.5	36.37	38	36.46	36.48	-32.5	10,127	-0.32%
2024/01/12	14	36.15	13	36.14	36.17	1	10,242	0.01%
2024/01/11	4.4	36.00	20	36.01	36.00	-15.6	10,391	-0.15%
2024/01/10	37.6	35.87	15	35.89	35.88	22.6	10,515	0.21%
2024/01/09	12.2	35.61	104.2	35.57	35.70	-92	10,601	-0.87%	大賣/
2024/01/08	68.4	35.26	1	35.28	35.23	67.4	10,439	0.65%
2024/01/05	231.5	35.56	15.5	35.60	35.54	216	10,426	2.07%	大買/鉅額交易
2024/01/04	28.1	35.91	0	0.00	35.85	28.1	10,397	0.27%
2024/01/03	37.6	35.91	1	35.93	35.94	36.6	10,469	0.35%
2024/01/02	44.1	36.03	1	36.06	36.06	43.1	10,467	0.41%
2023/12/29	31.5	36.26	2	36.32	36.31	29.5	10,461	0.28%
2023/12/28	10.5	36.37	3	36.45	36.33	7.5	10,801	0.07%
2023/12/27	37	36.27	0	0.00	36.25	37	10,971	0.34%
2023/12/26	6	36.32	0	0.00	36.30	6	11,101	0.05%
2023/12/25	41.7	36.35	5.5	36.33	36.29	36.2	11,230	0.32%
2023/12/22	52.6	36.47	2	36.42	36.45	50.6	11,234	0.45%
2023/12/21	48	36.80	23.3	36.84	36.81	24.8	11,393	0.22%
2023/12/20	4	36.77	0	0.00	36.79	4	11,364	0.04%
2023/12/19	125.7	36.74	38.8	36.75	36.75	86.9	11,717	0.74%	大買/
2023/12/18	27.9	36.85	0	0.00	36.94	27.9	11,595	0.24%
2023/12/15	38.1	36.90	0	0.00	36.90	38.1	11,493	0.33%
2023/12/14	15.2	36.46	26	36.49	36.50	-10.8	11,350	-0.09%
2023/12/13	3.8	35.85	19	35.83	35.86	-15.2	11,380	-0.13%
2023/12/12	25.4	35.60	1	35.59	35.69	24.4	11,444	0.21%
2023/12/11	12.8	35.57	2	35.64	35.65	10.8	11,409	0.09%
2023/12/08	40.9	35.62	52.8	35.66	35.66	-11.9	11,421	-0.10%
2023/12/07	14.7	35.92	21	35.94	35.79	-6.3	11,278	-0.06%
2023/12/06	6.9	35.60	59	35.59	35.56	-52.1	11,058	-0.47%
2023/12/05	1.6	35.21	38	35.15	35.21	-36.4	11,008	-0.33%
2023/12/04	2.6	35.03	99	35.03	35.04	-96.4	10,930	-0.88%
2023/12/01	6.1	34.61	10	34.67	34.69	-3.9	10,888	-0.04%
2023/11/30	0.2	34.68	57.5	34.72	34.63	-57.2	10,899	-0.53%
2023/11/29	4.8	34.38	16.2	34.42	34.38	-11.4	10,921	-0.10%
2023/11/28	7.1	34.29	41	34.34	34.31	-33.9	10,879	-0.31%
2023/11/27	35.6	34.04	50	34.02	34.03	-14.4	10,787	-0.13%
2023/11/24	66	34.19	0	0.00	34.18	66	10,935	0.60%
2023/11/23	0.4	34.35	80	34.34	34.36	-79.6	10,938	-0.73%
2023/11/22	20	33.93	6	34.00	33.97	14	10,816	0.13%
2023/11/21	8	33.97	7	34.02	34.03	1	10,762	0.01%
2023/11/20	35	33.92	0	0.00	33.87	35	10,667	0.33%
2023/11/17	9	34.00	0	0.00	33.96	9	10,630	0.08%
2023/11/16	65	33.94	0	0.00	33.89	65	10,683	0.61%
2023/11/15	1.4	34.34	18	34.35	34.33	-16.6	10,740	-0.15%
2023/11/14	12.1	33.71	13	33.81	33.83	-0.9	10,757	-0.01%
2023/11/13	25	33.63	0	0.00	33.63	25	11,166	0.22%
2023/11/10	35.1	33.60	4	33.60	33.66	31.1	11,437	0.27%
2023/11/09	5.7	34.09	20	34.09	34.08	-14.3	11,562	-0.12%
2023/11/08	8.9	33.61	12	33.60	33.62	-3.1	11,579	-0.03%
2023/11/07	34.3	33.23	15	33.23	33.26	19.3	11,844	0.16%
2023/11/06	6.6	33.36	0	0.00	33.35	6.6	11,772	0.06%
2023/11/03	24	33.35	30	33.32	33.35	-6	11,651	-0.05%
2023/11/02	3.1	32.87	3.2	32.86	32.88	-0.1	11,576	0.00%
2023/11/01	34.2	32.15	0	0.00	32.19	34.2	11,450	0.30%
2023/10/31	6	32.21	2	32.25	32.27	4	12,106	0.03%
2023/10/30	11.3	32.32	3	32.31	32.28	8.3	12,285	0.07%
2023/10/27	0.4	32.45	2	32.47	32.44	-1.6	12,428	-0.01%
2023/10/26	4.7	32.06	3	32.10	32.07	1.7	12,480	0.01%
2023/10/25	1.8	32.59	14	32.61	32.55	-12.2	12,806	-0.10%
2023/10/24	1.3	32.19	4.6	32.28	32.30	-3.3	12,868	-0.03%
2023/10/23	22.7	31.70	10	31.68	31.71	12.7	12,930	0.10%
2023/10/20	27.4	31.95	2	31.95	31.97	25.4	12,978	0.20%
2023/10/19	60.6	32.22	1	32.19	32.20	59.6	12,914	0.46%
2023/10/18	20.1	32.83	1	32.78	32.79	19.1	12,774	0.15%
2023/10/17	48.3	33.03	0	0.00	32.98	48.3	12,745	0.38%
2023/10/16	3.5	33.35	10	33.34	33.39	-6.5	12,651	-0.05%
2023/10/13	28.4	33.19	6	33.19	33.26	22.4	12,740	0.18%
2023/10/12	2.6	33.64	11	33.66	33.67	-8.4	12,746	-0.07%
2023/10/11	12	33.16	21.2	33.21	33.21	-9.2	12,734	-0.07%
2023/10/06	45.7	32.83	13	32.84	32.81	32.7	12,725	0.26%
2023/10/05	8	33.01	34.2	33.03	33.04	-26.2	12,804	-0.20%
2023/10/04	74	32.65	80.6	32.63	32.62	-6.6	12,698	-0.05%
2023/10/03	27.5	33.32	0	0.00	33.33	27.5	12,407	0.22%
2023/10/02	65.5	33.62	0	0.00	33.62	65.5	12,371	0.53%
2023/09/28	30.5	33.82	0	0.00	33.86	30.5	12,290	0.25%
2023/09/27	8.1	34.09	3.2	34.07	34.07	4.9	12,086	0.04%
2023/09/26	69.3	34.06	3	34.15	34.12	66.3	12,065	0.55%
2023/09/25	4.3	34.46	5.4	34.46	34.45	-1.1	11,858	-0.01%
2023/09/22	61.1	34.27	5.1	34.33	34.25	56	11,995	0.47%
2023/09/21	7.2	34.68	5	34.66	34.71	2.2	11,702	0.02%
2023/09/20	2.5	34.70	0	0.00	34.73	2.5	11,719	0.02%
2023/09/19	0	0.00	20.2	34.82	34.84	-20.2	11,702	-0.17%
2023/09/18	77	34.61	10	34.60	34.60	67	11,710	0.57%
2023/09/15	21.2	34.91	0	0.00	34.94	21.2	11,671	0.18%
2023/09/14	0	35.05	7.4	35.03	35.01	-7.4	11,648	-0.06%
2023/09/13	13	34.96	10.5	34.98	34.94	2.5	11,687	0.02%
2023/09/12	6	34.90	10	34.95	34.96	-4	11,754	-0.03%
2023/09/11	4.1	34.99	0	0.00	34.97	4.1	11,879	0.03%
2023/09/08	22.6	35.10	21.4	35.09	35.16	1.2	11,898	0.01%
2023/09/07	6.1	34.80	0	0.00	34.80	6.1	11,855	0.05%
2023/09/06	33.7	34.78	152	34.78	34.82	-118.3	11,859	-1.00%	大賣/鉅額交易
2023/09/05	12.2	35.02	0	0.00	35.02	12.2	11,726	0.10%
2023/09/04	26.3	35.04	1	35.06	35.05	25.3	11,967	0.21%
2023/09/01	7	35.41	32	35.40	35.40	-25	11,874	-0.21%
2023/08/31	0	35.38	73.2	35.44	35.42	-73.2	11,817	-0.62%
2023/08/30	0.2	35.32	1,411	35.28	35.34	-1,410.8	11,891	-11.86%	大賣/鉅額交易
2023/08/29	0	35.08	2	35.10	35.09	-2	11,773	-0.02%
2023/08/28	35.9	34.93	0	0.00	34.95	35.9	11,821	0.30%
2023/08/25	3.2	34.78	0	0.00	34.78	3.2	11,914	0.03%
2023/08/24	6	34.87	33	34.92	34.83	-27	11,965	-0.23%
2023/08/23	7.3	34.43	10	34.44	34.43	-2.8	11,969	-0.02%
2023/08/22	55.2	34.07	7.1	34.08	34.10	48.2	12,063	0.40%
2023/08/21	34.2	34.27	30	34.32	34.25	4.2	12,053	0.04%
2023/08/18	17.4	34.35	34	34.36	34.35	-16.6	12,009	-0.14%
2023/08/17	93.4	34.43	15	34.48	34.41	78.4	12,035	0.65%
2023/08/16	92.6	34.77	3.5	34.76	34.74	89.1	11,757	0.76%
2023/08/15	16.1	35.05	1	35.06	35.04	15.1	11,648	0.13%
2023/08/14	5.4	35.08	0	0.00	35.08	5.4	11,575	0.05%
2023/08/11	53	35.15	13	35.15	35.11	40	11,687	0.34%
2023/08/10	6.1	35.37	0.8	35.42	35.35	5.3	11,763	0.04%
2023/08/09	38.1	35.39	15	35.46	35.45	23.1	11,829	0.19%
2023/08/08	26.5	35.18	0	0.00	35.30	26.5	11,796	0.22%
2023/08/07	107	35.26	7.2	35.26	35.27	99.8	11,765	0.85%	大買/
2023/08/04	99.2	34.94	15	35.00	35.02	84.2	11,808	0.71%
2023/08/02	47.9	35.67	4	35.72	35.66	43.9	11,506	0.38%
2023/08/01	17.5	35.98	10.1	35.96	36.02	7.4	11,376	0.06%
2023/07/31	19	35.72	50.3	35.73	35.75	-31.3	11,532	-0.27%
2023/07/28	1,511.2	35.58	36	35.60	35.65	1,475.2	11,588	12.73%	大買/鉅額交易
2023/07/27	2.1	35.91	8.7	35.90	35.92	-6.7	11,340	-0.06%
2023/07/26	52.1	35.91	2	35.92	35.89	50.1	11,757	0.43%
2023/07/25	15	36.01	25.4	36.00	36.00	-10.4	11,882	-0.09%
2023/07/24	0.2	36.03	17	36.00	36.02	-16.8	11,911	-0.14%
2023/07/21	7.3	35.78	12	35.81	35.81	-4.7	11,878	-0.04%
2023/07/20	4.4	35.91	921	35.97	35.92	-916.6	12,023	-7.62%	大賣/鉅額交易
2023/07/19	0.3	35.74	38	35.74	35.74	-37.7	12,009	-0.31%
2023/07/18	12.8	35.47	55	35.47	35.49	-42.2	12,042	-0.35%
2023/07/17	11.1	35.55	0	0.00	35.67	11.1	12,184	0.09%
2023/07/14	11.4	35.62	2	35.60	35.61	9.4	12,311	0.08%
2023/07/13	5.1	35.65	10	35.66	35.55	-4.9	12,560	-0.04%
2023/07/12	2	35.43	6	35.50	35.40	-4	12,663	-0.03%
2023/07/11	170	35.33	34	35.32	35.32	136	12,781	1.06%	大買/鉅額交易
2023/07/10	49.8	35.06	0	0.00	35.08	49.8	12,970	0.38%
2023/07/07	942.8	35.18	0	0.00	35.20	942.8	12,944	7.28%	大買/鉅額交易
2023/07/06	45.6	35.53	0	0.00	35.54	45.6	12,839	0.36%
2023/07/05	0	35.85	0	0.00	35.85	0	12,849	0.00%
2023/07/04	0.3	35.83	24	35.84	35.86	-23.7	12,967	-0.18%
2023/07/03	0.5	35.80	42	35.80	35.81	-41.5	13,130	-0.32%
2023/06/30	1,995.1	35.50	30	35.52	35.52	1,965.1	13,094	15.01%	大買/鉅額交易
2023/06/29	1.1	35.72	20	35.75	35.71	-19	13,133	-0.14%
2023/06/28	6.3	35.56	3	35.62	35.60	3.3	13,187	0.02%
2023/06/27	2.1	35.60	146	35.64	35.57	-143.9	13,381	-1.08%	大賣/鉅額交易
2023/06/26	1.1	35.68	49.3	35.66	35.68	-48.3	13,425	-0.36%
2023/06/21	75.6	35.61	28	35.63	35.63	47.6	13,487	0.35%
2023/06/20	6.1	35.18	2	35.23	35.26	4.1	13,425	0.03%
2023/06/19	20.1	35.24	7	35.25	35.29	13.1	13,509	0.10%
2023/06/16	39.4	35.10	14	35.07	35.14	25.4	13,476	0.19%
2023/06/15	4.3	34.93	11.2	35.00	34.91	-6.9	13,472	-0.05%
2023/06/14	25.5	34.88	2	34.89	34.87	23.5	13,389	0.18%
2023/06/13	13.4	35.01	17	35.00	35.01	-3.6	13,437	-0.03%
2023/06/12	5.2	34.91	21	34.90	34.92	-15.8	13,521	-0.12%
2023/06/09	7.1	34.85	119	34.85	34.90	-111.9	13,576	-0.82%	大賣/鉅額交易
2023/06/08	78	34.70	4	34.71	34.71	74	13,702	0.54%
2023/06/07	0.3	35.14	60	35.07	35.16	-59.7	13,524	-0.44%
2023/06/06	6.2	34.91	0	0.00	34.93	6.2	13,537	0.05%
2023/06/05	17.2	34.91	13	34.89	34.90	4.2	13,596	0.03%
2023/06/02	5.6	35.07	0	0.00	35.08	5.6	13,548	0.04%
2023/06/01	20.3	35.01	9.1	34.96	34.93	11.2	13,605	0.08%
2023/05/31	18.6	34.85	5	34.84	34.93	13.6	13,679	0.10%
2023/05/30	5.5	34.66	78.1	34.66	34.69	-72.6	13,806	-0.53%
2023/05/29	49.6	34.53	0	0.00	34.55	49.6	13,884	0.36%
2023/05/26	39.2	34.46	0	0.00	34.48	39.2	13,840	0.28%
2023/05/25	57.6	34.57	1	34.57	34.57	56.6	13,847	0.41%
2023/05/24	31.5	34.71	0	0.00	34.73	31.5	13,903	0.23%
2023/05/23	72.8	34.51	0	0.00	34.54	72.8	13,904	0.52%
2023/05/22	44.9	34.65	0	0.00	34.66	44.9	13,830	0.32%
2023/05/19	82	34.77	25	34.77	34.80	57	13,973	0.41%
2023/05/18	31.2	34.95	2	34.96	34.98	29.2	13,919	0.21%
2023/05/17	105.1	34.97	164	34.96	35.00	-58.9	13,885	-0.42%	大買/大賣/
2023/05/16	118.9	35.22	0	0.00	35.22	118.9	13,706	0.87%	大買/鉅額交易
2023/05/15	59.8	35.54	1	35.53	35.50	58.8	13,568	0.43%
2023/05/12	35	35.72	29	35.70	35.72	6	13,620	0.04%
2023/05/11	15.3	35.40	25	35.40	35.40	-9.7	13,669	-0.07%
2023/05/10	65.5	35.19	0	0.00	35.21	65.5	13,774	0.48%
2023/05/09	134.8	35.25	26	35.21	35.22	108.8	13,789	0.79%	大買/鉅額交易
2023/05/08	65.9	35.58	0.4	35.58	35.58	65.5	13,561	0.48%
2023/05/05	67.6	35.64	64.1	35.64	35.61	3.5	13,467	0.03%
2023/05/04	29.1	35.85	22	35.89	35.89	7.1	13,277	0.05%
2023/05/03	20	35.86	47.1	35.85	35.84	-27.1	13,177	-0.21%
2023/05/02	126	35.73	9.6	35.74	35.73	116.4	13,158	0.88%	大買/鉅額交易
2023/04/28	101.6	35.81	24	35.89	35.91	77.6	12,750	0.61%	大買/
2023/04/27	45.4	36.01	7.9	36.02	35.97	37.5	12,630	0.30%
2023/04/26	11.2	36.23	28	36.18	36.24	-16.8	12,547	-0.13%
2023/04/25	36	35.97	110.8	35.93	36.01	-74.7	12,470	-0.60%	大賣/
2023/04/24	53.6	35.62	5.5	35.63	35.62	48.1	12,271	0.39%
2023/04/21	80	35.66	25	35.67	35.70	55	12,182	0.45%
2023/04/20	57.1	35.70	22	35.72	35.72	35.1	12,085	0.29%
2023/04/19	68.1	35.67	20	35.71	35.70	48.1	11,877	0.41%
2023/04/18	200.5	35.60	4	35.60	35.59	196.5	11,652	1.69%	大買/鉅額交易
2023/04/17	54.5	35.87	24	35.90	35.88	30.5	11,351	0.27%
2023/04/14	114.4	35.94	3	35.93	35.94	111.4	11,144	1.00%	大買/鉅額交易
2023/04/13	118.6	36.08	0	0.00	36.07	118.6	10,905	1.09%	大買/鉅額交易
2023/04/12	5.2	36.18	1	36.17	36.18	4.2	10,696	0.04%
2023/04/11	21.1	36.10	0.7	36.11	36.14	20.4	10,650	0.19%
2023/04/10	33.4	36.19	9.1	36.20	36.20	24.3	10,622	0.23%
2023/04/07	17.1	36.41	47	36.37	36.34	-29.9	10,461	-0.29%
2023/04/06	20.1	36.16	131	36.18	36.35	-110.9	10,313	-1.08%	大賣/鉅額交易
2023/03/31	11	35.26	54	35.31	35.32	-43	10,082	-0.43%
2023/03/30	4	35.09	33	35.11	35.12	-29	10,019	-0.29%
2023/03/29	82.4	34.89	2	34.89	34.97	80.4	9,895	0.81%
2023/03/28	111.2	35.09	11	35.07	35.07	100.2	9,822	1.02%	大買/
2023/03/27	28.1	35.50	68	35.52	35.50	-39.9	9,588	-0.42%
2023/03/24	32.3	35.30	26	35.33	35.35	6.3	9,482	0.07%
2023/03/23	90.3	35.35	55	35.42	35.38	35.3	9,385	0.38%
2023/03/22	53.1	35.23	0	0.00	35.22	53.1	9,285	0.57%
2023/03/21	5	35.27	32	35.33	35.32	-27	9,110	-0.30%
2023/03/20	88.3	35.18	9	35.24	35.27	79.3	9,085	0.87%
2023/03/17	33.3	35.04	23	35.19	35.16	10.3	8,944	0.11%
2023/03/16	17.4	35.09	178	35.12	35.18	-160.7	8,882	-1.81%	大賣/鉅額交易
2023/03/15	69.1	34.85	16	34.90	34.87	53.1	8,712	0.61%
2023/03/14	55	35.06	42	35.06	35.01	13	8,560	0.15%
2023/03/13	127.1	35.02	38	35.10	34.97	89.1	8,468	1.05%	大買/
2023/03/10	22	34.86	149.1	34.93	35.02	-127.1	8,326	-1.53%	大賣/鉅額交易
2023/03/09	55.5	34.61	12	34.68	34.58	43.5	8,238	0.53%
2023/03/08	62	34.63	3	34.64	34.64	59	8,201	0.72%
2023/03/07	144.2	34.61	100	34.61	34.65	44.2	8,173	0.54%	大買/
2023/03/06	69	34.63	170	34.61	34.68	-101	8,102	-1.25%	大賣/
2023/03/03	72	33.99	0	0.00	34.04	72	7,940	0.91%
2023/03/02	73.4	34.05	0	0.00	34.04	73.4	7,770	0.95%
2023/03/01	52	34.31	0	0.00	34.30	52	7,536	0.69%
2023/02/24	96	34.47	131.4	34.39	34.50	-35.4	7,374	-0.48%	大賣/
2023/02/23	114.1	34.22	36	34.14	34.15	78.1	7,267	1.07%	大買/
2023/02/22	67.8	34.20	46	34.22	34.20	21.8	7,096	0.31%
2023/02/21	97.4	34.49	0	0.00	34.50	97.4	6,922	1.41%
2023/02/20	172.4	34.52	32	34.52	34.53	140.4	6,813	2.06%	大買/鉅額交易
2023/02/17	107.3	34.44	9	34.39	34.41	98.3	6,703	1.47%	大買/
2023/02/16	90.7	34.84	1	34.85	34.85	89.7	6,391	1.40%
2023/02/15	4	35.15	33	35.21	35.25	-29	6,166	-0.47%
2023/02/14	34.1	35.06	55	35.13	35.12	-20.9	6,088	-0.34%
2023/02/13	59.6	34.92	0	0.00	34.95	59.6	6,043	0.99%
2023/02/10	86.2	35.25	0	0.00	35.24	86.2	5,803	1.49%
2023/02/09	29.1	35.54	2	35.58	35.53	27.1	5,612	0.48%
2023/02/08	46.1	35.57	0	0.00	35.59	46.1	5,487	0.84%
2023/02/07	43.1	35.76	20	35.86	35.78	23.1	5,331	0.43%
2023/02/06	142.3	35.96	0	0.00	35.90	142.3	5,144	2.77%	大買/鉅額交易
2023/02/03	42	36.26	70	36.27	36.26	-28	4,967	-0.56%
2023/02/02	12	36.07	31	36.15	36.04	-19	4,887	-0.39%
2023/02/01	2.2	35.89	20	35.92	35.91	-17.8	4,757	-0.38%
2023/01/31	80.4	35.83	10.1	35.91	35.81	70.3	4,698	1.50%
2023/01/30	53.4	36.19	12	36.35	36.20	41.4	4,548	0.91%
2023/01/17	58.2	36.14	6	36.40	36.12	52.2	4,420	1.18%
2023/01/16	18.4	36.53	0	0.00	36.49	18.4	4,292	0.43%
2023/01/13	10.2	36.54	2.1	36.55	36.56	8.1	4,152	0.19%
2023/01/12	7	36.05	71	36.10	36.22	-64	4,093	-1.56%
2023/01/11	33.1	35.72	10	35.79	35.77	23.1	4,045	0.57%
2023/01/10	11	35.90	31	35.93	35.92	-20	3,968	-0.50%
2023/01/09	5.1	35.73	13	35.77	35.75	-7.9	3,917	-0.20%
2023/01/06	10.2	35.25	172	35.25	35.30	-161.8	3,872	-4.18%	大賣/鉅額交易
2023/01/05	45	35.20	100.1	35.23	35.18	-55.1	3,833	-1.44%
2023/01/04	28	35.08	19	35.06	35.15	9	3,753	0.24%
2023/01/03	29.1	34.81	20	34.88	34.81	9.1	3,708	0.25%
2022/12/30	75	34.86	21	34.88	34.87	54	3,620	1.49%
2022/12/29	31	34.72	0	0.00	34.73	31	3,585	0.86%
2022/12/28	93.2	34.88	55	34.83	34.83	38.2	3,533	1.08%
2022/12/27	42.2	35.47	0	0.00	35.44	42.2	3,411	1.24%
2022/12/26	15.6	35.59	36.1	35.53	35.60	-20.6	3,347	-0.62%
2022/12/23	14.1	35.57	0	0.00	35.58	14.1	3,317	0.43%
2022/12/22	119	35.62	20.1	35.65	35.65	98.9	3,277	3.02%	大買/
2022/12/21	59.3	35.36	0	0.00	35.37	59.3	3,271	1.81%
2022/12/20	74.6	35.97	3	36.28	35.65	71.6	3,168	2.26%
2022/12/19	39.1	36.53	12	36.66	36.53	27.1	3,027	0.90%
2022/12/16	14	36.79	0	0.00	36.76	14	2,980	0.47%
2022/12/15	2.1	36.80	0	0.00	36.82	2.1	2,931	0.07%
2022/12/14	0	0.00	47.2	36.91	36.92	-47.2	2,871	-1.64%
2022/12/13	2.2	36.68	7	36.70	36.68	-4.8	2,805	-0.17%
2022/12/12	5.1	36.76	6	36.72	36.79	-0.9	2,757	-0.03%
2022/12/09	2	37.24	10	37.15	37.27	-8	2,692	-0.30%
2022/12/08	2	37.00	16.4	36.98	37.02	-14.4	2,650	-0.54%
2022/12/07	1.1	36.50	22	36.54	36.52	-20.9	2,591	-0.81%
2022/12/06	9.2	36.21	60	36.16	36.21	-50.9	2,546	-2.00%
2022/12/05	49.1	36.25	6	36.20	36.28	43.1	2,490	1.73%
2022/12/02	9	35.93	4.3	36.00	35.98	4.7	2,451	0.19%
2022/12/01	43	35.55	15	35.75	35.49	28	2,427	1.15%
2022/11/30	26.3	35.39	7	35.41	35.39	19.3	2,360	0.82%
2022/11/29	31.4	35.74	10	35.93	35.73	21.4	2,284	0.94%
2022/11/28	45.1	36.15	8	36.19	36.23	37.1	2,199	1.68%
2022/11/25	6	35.97	0	0.00	35.95	6	2,175	0.28%
2022/11/24	36.1	36.04	40	35.98	35.96	-3.9	2,146	-0.18%
2022/11/23	3.1	35.57	4	35.55	35.63	-1	2,089	-0.05%
2022/11/22	1	35.14	0	0.00	35.16	1	2,040	0.05%
2022/11/21	2	35.10	6	34.98	35.12	-4	2,006	-0.20%
2022/11/18	14.1	34.95	0	0.00	34.96	14.1	1,985	0.71%
2022/11/17	11	34.97	0	0.00	35.06	11	1,955	0.56%
2022/11/16	10	34.50	6	34.53	34.43	4	1,922	0.21%
2022/11/15	21	34.02	9	34.10	34.14	12	1,886	0.64%
2022/11/14	6.5	34.15	23	34.07	33.97	-16.5	1,857	-0.89%
2022/11/11	31	34.26	14	34.37	34.32	17	1,791	0.95%
2022/11/10	7.7	33.56	2	33.65	33.53	5.7	1,725	0.33%
2022/11/09	19.1	33.68	8	33.68	33.68	11.1	1,663	0.67%
2022/11/08	60.2	33.61	0	0.00	33.59	60.2	1,607	3.75%
2022/11/07	81.6	34.01	18	34.04	33.95	63.6	1,555	4.09%
2022/11/04	2.1	34.15	38	34.15	34.17	-35.9	1,506	-2.38%
2022/11/03	43	34.29	0	0.00	34.27	43	1,470	2.93%
2022/11/02	20	34.46	0	0.00	34.40	20	1,433	1.39%
2022/11/01	1	34.32	0	0.00	34.33	1	1,415	0.07%
2022/10/31	9	34.13	0	0.00	34.19	9	1,404	0.64%
2022/10/28	1	34.21	2	34.24	34.22	-1	1,385	-0.07%
2022/10/27	6	33.91	22	33.95	33.98	-16	1,373	-1.17%
2022/10/26	23	33.76	1	33.73	33.78	22	1,371	1.60%
2022/10/25	17	33.24	0	0.00	33.23	17	1,358	1.25%
2022/10/24	1	33.16	11	33.31	33.34	-10	1,348	-0.74%
2022/10/21	52	33.22	0	0.00	33.17	52	1,336	3.89%
2022/10/20	3	33.59	0	0.00	33.58	3	1,321	0.23%
2022/10/19	16	33.99	1	33.97	33.96	15	1,310	1.14%
2022/10/17	4	33.95	1	33.94	33.99	3	1,280	0.23%
2022/10/14	0.1	34.24	1	34.18	34.18	-0.9	1,266	-0.07%
2022/10/13	3	34.07	0	0.00	34.08	3	1,244	0.24%
2022/10/11	9.2	34.56	0	0.00	34.26	9.2	1,221	0.75%
2022/10/07	3	35.02	5	35.01	35.02	-2	1,190	-0.17%
2022/10/06	1	35.02	0	0.00	35.04	1	1,175	0.09%
2022/09/30	1	34.40	0	0.00	34.42	1	1,110	0.09%
2022/09/29	1	34.70	0	0.00	34.72	1	1,106	0.09%
2022/09/28	8.1	34.62	0	0.00	34.40	8.1	1,108	0.73%
2022/09/27	7.1	35.43	0	0.00	35.35	7.1	1,064	0.66%
2022/09/26	3.2	35.89	0	0.00	35.83	3.2	1,047	0.30%
2022/09/23	4	35.95	0	0.00	35.94	4	1,049	0.38%
2022/09/21	4.1	36.12	0	0.00	36.15	4.1	1,033	0.40%
2022/09/20	2	36.40	0	0.00	36.38	2	1,026	0.19%
2022/09/19	8	36.21	0	0.00	36.24	8	1,031	0.78%
2022/09/16	1	36.51	0	0.00	36.57	1	1,027	0.10%
2022/09/15	3	36.44	0	0.00	36.43	3	1,037	0.29%
2022/09/14	3	36.22	0	0.00	36.25	3	1,053	0.28%
2022/09/13	5	36.25	0	0.00	36.27	5	1,054	0.48%
2022/09/12	33	36.19	0	0.00	36.19	33	1,057	3.12%
2022/09/08	0	36.44	0	0.00	36.39	0	1,057	0.00%
2022/09/07	12	35.84	0	0.00	35.84	12	1,044	1.15%
2022/09/06	2	36.35	10	36.37	36.31	-8	1,036	-0.77%
2022/09/05	0	0.00	10	36.39	36.48	-10	1,070	-0.93%
2022/09/02	15	36.15	0	0.00	36.18	15	1,086	1.38%
2022/09/01	11	36.39	0	0.00	36.40	11	1,083	1.01%
2022/08/31	10	37.03	0	0.00	36.91	10	1,065	0.94%
2022/08/29	1	36.92	0	0.00	36.90	1	1,066	0.10%
2022/08/26	2	36.98	0	0.00	36.93	2	1,079	0.19%
2022/08/25	3	36.74	0	0.00	36.75	3	1,076	0.28%
2022/08/24	3	36.78	0	0.00	36.89	3	1,069	0.28%
2022/08/23	1	36.77	1	36.78	36.78	0	1,071	0.00%
2022/08/22	3.2	36.99	0	0.00	37.05	3.2	1,064	0.30%
2022/08/19	0	37.46	0	0.00	37.41	0	1,060	0.00%
2022/08/18	3	37.44	0	0.00	37.47	3	1,066	0.28%
2022/08/17	1	37.75	0	0.00	37.76	1	1,067	0.10%
2022/08/12	3	37.64	0	0.00	37.63	3	1,056	0.29%
2022/08/10	0.2	37.92	0	37.91	37.83	0.2	1,049	0.02%
2022/08/08	0	37.93	0	0.00	37.85	0	1,049	0.00%
2022/08/05	0	38.27	0	0.00	38.22	0	1,044	0.00%
2022/08/03	0	0.00	1	38.18	38.19	-1	1,046	-0.10%
2022/07/26	3	37.70	0	0.00	37.68	3	1,037	0.29%
2022/07/25	0	0.00	2	37.65	37.91	-2	1,028	-0.19%
2022/07/20	0	36.80	0	0.00	36.85	0	1,036	0.00%
2022/07/12	0	0.00	1	36.66	36.65	-1	1,070	-0.09%
2022/07/08	2	36.25	0	0.00	36.28	2	1,066	0.19%
2022/07/07	1	36.28	3	36.45	36.34	-2	1,067	-0.19%
2022/07/06	0	0.00	3	36.46	36.53	-3	1,073	-0.28%
2022/07/04	1	36.25	1	36.29	36.25	0	1,095	0.00%
2022/07/01	0	0.00	4	35.99	36.13	-4	1,095	-0.36%
2022/06/28	1	35.51	0	0.00	35.51	1	1,094	0.09%
2022/06/27	3	35.62	0	0.00	35.60	3	1,106	0.27%
2022/06/24	0	35.84	0	0.00	35.86	0	1,104	0.00%
2022/06/22	1	35.40	0	0.00	35.32	1	1,101	0.09%
2022/06/21	0	35.56	0	0.00	35.53	0	1,084	0.00%
2022/06/20	0	0.00	5	35.63	35.65	-5	1,084	-0.46%
2022/06/17	0	0.00	7	35.69	35.65	-7	1,081	-0.65%
2022/06/16	2	35.52	5	35.66	35.67	-3	1,080	-0.28%
2022/06/14	8	35.48	0	0.00	35.57	8	1,068	0.75%
2022/06/10	0	36.70	0	0.00	36.61	0	1,015	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	1	37.23	0	0.00	37.19	1	1,009	0.10%
2022/05/31	0	37.19	0	0.00	37.05	0	1,013	0.00%
2022/05/30	0	37.44	0	0.00	37.34	0	1,014	0.00%
2022/05/27	0	37.45	0	0.00	37.42	0	1,011	0.00%
2022/05/26	0	0.00	12	37.42	37.44	-12	1,012	-1.19%
2022/05/25	0	0.00	2	36.93	37.05	-2	1,000	-0.20%
2022/05/18	2	36.00	0	0.00	36.00	2	1,007	0.20%
2022/05/17	0	36.50	0	0.00	36.41	0	1,017	0.00%
2022/05/16	0	36.67	0	0.00	36.66	0	1,024	0.00%
2022/05/12	1	36.94	5	36.97	36.95	-4	1,040	-0.38%
2022/05/09	0	0.00	9	36.29	36.06	-9	1,054	-0.85%
2022/05/05	0	37.00	1	36.90	36.90	-1	1,063	-0.09%
2022/05/04	0	0.00	1	36.78	36.77	-1	1,054	-0.09%
2022/05/03	6	36.71	4	36.84	36.59	2	1,055	0.19%
2022/04/29	7	37.36	0	0.00	37.36	7	1,041	0.67%
2022/04/28	1	37.37	0	0.00	37.37	1	1,041	0.10%
2022/04/27	0	0.00	24	37.70	37.65	-24	1,043	-2.30%
2022/04/26	0	0.00	3	37.48	37.30	-3	1,046	-0.29%
2022/04/22	0	37.00	0	0.00	36.98	0	1,060	0.00%
2022/04/21	0	37.39	0	0.00	37.35	0	1,050	0.00%
2022/04/20	5	36.96	1	37.10	37.06	4	1,059	0.38%
2022/04/19	31	37.67	0	0.00	37.62	31	1,035	3.00%
2022/04/18	0	0.00	4	38.02	38.02	-4	1,021	-0.39%
2022/04/15	0	38.20	7	38.22	38.22	-7	1,025	-0.68%
2022/04/13	2	38.13	0	0.00	38.19	2	1,036	0.19%
2022/04/12	2	38.23	0	0.00	38.23	2	1,042	0.19%
2022/04/11	0	38.65	1	38.61	38.60	-1	1,057	-0.09%
2022/04/08	0	39.18	1	39.16	39.13	-1	1,028	-0.10%
2022/04/07	0	0.00	68	39.21	39.21	-68	1,036	-6.56%
2022/04/06	12	39.08	14	39.19	39.18	-2	1,036	-0.19%
2022/04/01	1	39.68	24	39.70	39.72	-23	1,025	-2.24%
2022/03/30	27	39.72	0	0.00	39.73	27	1,023	2.64%
2022/03/29	65	39.42	0	0.00	39.40	65	1,007	6.45%
2022/03/28	1	39.13	3	39.16	39.16	-2	1,003	-0.20%
2022/03/25	0	0.00	22	39.24	39.26	-22	992	-2.22%
2022/03/24	0	0.00	10	39.30	39.26	-10	990	-1.01%
2022/03/23	0	0.00	3	38.76	38.88	-3	988	-0.30%
2022/03/22	4	39.17	0	0.00	39.11	4	982	0.41%
2022/03/21	8	39.54	1	39.65	39.65	7	978	0.72%
2022/03/18	1	39.23	0	0.00	39.43	1	976	0.10%
2022/03/17	21	39.06	0	0.00	39.03	21	975	2.15%
2022/03/16	9	38.62	0	0.00	38.57	9	970	0.93%
2022/03/15	5	38.34	1	38.59	38.42	4	971	0.41%
2022/03/14	1	38.89	1	39.04	38.89	0	967	0.00%
2022/03/11	4	38.90	23	38.91	38.88	-19	957	-1.98%
2022/03/10	4.1	39.33	0	0.00	39.31	4.1	957	0.43%
2022/03/09	0	0.00	2	39.53	39.48	-2	957	-0.21%
2022/03/08	0	0.00	38	39.69	39.53	-38	957	-3.97%
2022/03/07	1	40.09	33	40.10	40.08	-32	951	-3.36%
2022/03/04	9	39.98	3	40.00	39.97	6	949	0.63%
2022/03/03	0	39.95	19	39.84	39.77	-19	946	-2.00%
2022/03/02	0	0.00	3	40.18	40.18	-3	942	-0.32%
2022/03/01	57	39.94	0	0.00	39.96	57	942	6.05%
2022/02/25	4	39.22	2	39.39	39.30	2	944	0.21%
2022/02/24	22	39.19	2	39.37	39.41	20	945	2.12%
2022/02/23	0	39.49	5	39.53	39.43	-5	936	-0.53%
2022/02/22	0	0.00	9	39.62	39.65	-9	934	-0.96%
2022/02/21	30	39.52	34	39.52	39.51	-4	932	-0.43%
2022/02/18	0	39.40	7	39.39	39.40	-7	939	-0.74%
2022/02/17	31	39.38	0	0.00	39.53	31	940	3.30%
2022/02/16	41	39.48	10	39.89	39.46	31	923	3.36%
2022/02/15	127	40.05	4	40.06	39.97	123	909	13.52%	大買/鉅額交易
2022/02/14	13	40.06	0	0.00	40.15	13	901	1.44%
2022/02/11	8	40.20	0	0.00	40.26	8	887	0.90%
2022/02/10	1	40.60	5	40.63	40.67	-4	872	-0.46%
2022/02/09	5	40.46	12	40.45	40.52	-7	871	-0.80%
2022/02/08	4	40.50	0	0.00	40.46	4	871	0.46%
2022/02/07	6	40.70	0	0.00	40.65	6	856	0.70%
2022/01/21	0	0.00	2	41.43	41.60	-2	849	-0.24%
2022/01/19	6	41.25	0	0.00	41.17	6	845	0.71%
2022/01/18	3	41.38	0	0.00	41.49	3	839	0.36%
2022/01/17	106	41.92	0	0.00	41.66	106	832	12.73%	大買/鉅額交易
2022/01/14	2	42.38	0	0.00	42.38	2	815	0.25%
2022/01/13	2	42.37	0	0.00	42.36	2	816	0.24%
2022/01/11	1	42.35	5	42.35	42.33	-4	820	-0.49%
2022/01/07	1	42.59	0.1	42.64	42.59	0.9	809	0.11%
2022/01/06	3	42.45	0	0.00	42.45	3	801	0.37%
2022/01/05	8	42.89	5	42.90	42.85	3	797	0.38%
2022/01/04	18	43.07	10	43.21	43.23	8	789	1.02%
2022/01/03	4	43.52	0	0.00	43.57	4	767	0.52%
2021/12/30	42	43.65	0	0.00	43.62	42	765	5.49%
2021/12/29	52	43.88	0	0.00	43.85	52	758	6.85%
2021/12/27	0.5	43.87	0	0.00	43.86	0.5	744	0.07%
2021/12/24	1	43.80	0	0.00	43.91	1	740	0.14%
2021/12/20	0	0.00	10	44.09	44.13	-10	750	-1.33%
2021/12/16	5.1	43.74	0	0.00	44.01	5.1	755	0.68%
2021/12/13	5	43.93	0	0.00	44.00	5	754	0.66%
2021/12/07	0.1	44.46	0	0.00	44.41	0.1	747	0.02%
2021/12/03	0	0.00	7	44.15	44.17	-7	743	-0.94%
2021/12/02	0	0.00	14	44.13	44.09	-14	740	-1.89%
2021/11/30	0	0.00	8	43.94	44.00	-8	739	-1.08%
2021/11/26	2	43.58	15	43.60	43.77	-13	739	-1.76%
2021/11/25	0.1	43.50	4	43.41	43.41	-3.9	739	-0.53%
2021/11/24	8	43.33	0	0.00	43.39	8	737	1.08%
2021/11/23	8	43.65	0	0.00	43.64	8	730	1.10%
2021/11/22	0	0.00	7	44.00	44.01	-7	727	-0.96%
2021/11/17	25.1	43.53	0	0.00	43.47	25.1	724	3.46%
2021/11/16	31	43.71	0	0.00	43.78	31	714	4.34%
2021/11/10	0.1	44.75	5	44.89	44.77	-4.9	705	-0.70%
2021/11/09	0.3	44.80	0	0.00	44.74	0.3	704	0.05%
2021/11/08	0.1	44.67	5	44.78	44.77	-4.9	703	-0.70%
2021/11/04	1	44.13	0	0.00	44.09	1	698	0.14%
2021/11/03	0	0.00	5	44.30	44.28	-5	702	-0.71%
2021/11/01	0	0.00	5	44.18	44.16	-5	704	-0.71%
2021/10/21	10	43.42	0	0.00	43.50	10	698	1.43%
2021/10/20	7	43.73	0	0.00	43.58	7	695	1.01%
2021/10/18	0	0.00	6	44.25	44.29	-6	686	-0.87%
2021/10/14	1	44.12	0	0.00	44.15	1	686	0.15%
2021/10/12	5	43.69	0	0.00	43.69	5	686	0.73%
2021/10/05	1	44.03	0	0.00	44.04	1	680	0.15%
2021/10/04	0	44.00	0	0.00	44.08	0	687	0.00%
2021/09/29	6	43.99	0	0.00	43.99	6	702	0.85%
2021/09/27	0	44.65	0	0.00	44.62	0	695	0.00%
2021/09/24	1	44.64	0	0.00	44.65	1	695	0.14%
2021/09/15	3	44.90	0	0.00	44.87	3	691	0.43%
2021/09/13	0	44.52	0	0.00	44.68	0	695	0.00%
2021/09/08	0	44.40	0	0.00	44.34	0	700	0.00%
2021/09/07	1	44.41	0	0.00	44.40	1	698	0.14%
2021/09/06	0	44.60	0	0.00	44.39	0	701	0.00%
2021/09/02	1	44.70	0	0.00	44.73	1	701	0.14%
2021/09/01	0.1	44.86	0	0.00	44.69	0.1	703	0.02%
2021/08/23	1	45.00	0	0.00	44.93	1	695	0.14%
2021/08/19	1	44.72	0	0.00	44.72	1	694	0.14%
2021/08/09	11	44.72	0	0.00	44.66	11	694	1.58%
2021/08/05	1	45.40	0	0.00	45.34	1	692	0.14%
2021/07/15	0	0.00	1	44.95	44.96	-1	716	-0.14%
2021/07/08	0	0.00	15	45.11	45.13	-15	707	-2.12%
2021/07/06	1	44.59	0	0.00	44.55	1	706	0.14%
2021/06/17	3	43.33	0	0.00	43.34	3	697	0.43%
2021/06/15	16	43.44	13	43.45	43.44	3	697	0.43%
2021/06/09	1	42.95	0	0.00	42.95	1	701	0.14%
2021/06/08	1	42.66	0	0.00	42.66	1	700	0.14%
2021/06/07	1	42.68	0	0.00	42.70	1	700	0.14%
2021/06/02	1	42.40	0	0.00	42.50	1	699	0.14%
2021/05/25	2	42.71	0	0.00	42.70	2	704	0.28%
2021/05/19	1	42.27	0	0.00	42.27	1	703	0.14%
2021/05/18	2	42.30	0	0.00	42.40	2	698	0.29%
2021/05/14	5	42.25	0	0.00	42.25	5	694	0.72%
2021/05/12	2	42.59	0	0.00	42.51	2	696	0.29%
2021/05/06	2	43.16	0	0.00	43.16	2	680	0.29%
2021/04/28	1	42.98	0	0.00	43.01	1	677	0.15%
2021/04/27	11	43.25	0	0.00	43.27	11	668	1.65%
2021/04/26	5	43.55	1	43.36	43.38	4	668	0.60%
2021/04/23	3	43.57	0	0.00	43.56	3	664	0.45%
2021/04/20	6	43.46	1	43.76	43.35	5	663	0.75%
2021/04/19	0	0.00	13	44.13	44.10	-13	668	-1.94%
2021/04/16	1	44.22	0	0.00	44.07	1	661	0.15%
2021/04/14	0	0.00	1	43.98	43.95	-1	650	-0.15%
2021/04/13	4	43.80	0	0.00	43.75	4	674	0.59%
2021/04/09	1	43.75	0	0.00	43.75	1	658	0.15%
2021/03/26	6	43.29	0	0.00	43.34	6	643	0.93%
2021/03/25	10	43.26	0	0.00	43.31	10	649	1.54%
2021/03/24	3	43.09	0	0.00	43.25	3	647	0.46%
2021/03/23	3	42.86	0	0.00	42.85	3	643	0.47%
2021/03/22	1	42.75	0	0.00	42.84	1	642	0.16%
2021/03/15	11	42.68	0	0.00	42.52	11	637	1.73%
2021/03/08	1	42.64	0	0.00	42.63	1	622	0.16%
2021/03/03	1	43.50	0	0.00	43.54	1	617	0.16%
2021/02/26	1	43.00	0	0.00	42.87	1	607	0.16%
2021/02/25	0	0.00	1	43.27	43.27	-1	612	-0.16%
2021/02/24	8	43.57	1	43.59	43.59	7	611	1.15%
2021/02/23	1	43.94	0	0.00	43.90	1	603	0.17%
2021/02/22	7	44.11	0	0.00	44.06	7	600	1.17%
2021/02/19	1	44.74	0	0.00	44.75	1	603	0.17%
2021/02/18	1	44.95	0	0.00	44.93	1	606	0.16%
2021/02/17	2	45.03	0	0.00	44.85	2	611	0.33%
2021/02/04	4	45.28	1	45.19	45.18	3	610	0.49%
2021/02/02	19	45.86	0	0.00	45.80	19	600	3.16%
2021/02/01	4	45.99	0	0.00	45.99	4	596	0.67%
2021/01/29	1	46.00	0	0.00	46.09	1	601	0.17%
2021/01/25	2	46.08	0	0.00	46.03	2	603	0.33%
2021/01/13	2	46.09	0	0.00	46.15	2	599	0.33%
2021/01/12	1	46.20	0	0.00	46.09	1	592	0.17%
2021/01/08	0	0.00	2	46.18	46.21	-2	597	-0.33%
2021/01/07	0	0.00	10	46.10	46.12	-10	597	-1.67%
2021/01/06	1	46.50	0	0.00	46.61	1	609	0.16%
2020/12/04	1	48.32	0	0.00	48.10	1	612	0.16%
2020/12/01	4	48.78	0	0.00	48.75	4	615	0.65%
2020/11/30	4	48.56	0	0.00	48.57	4	621	0.64%
2020/11/27	1	48.31	0	0.00	48.33	1	621	0.16%
2020/11/20	1	48.43	0	0.00	48.45	1	622	0.16%
2020/10/16	1	47.96	0	0.00	47.94	1	646	0.15%
2020/09/30	1	47.90	0	0.00	47.91	1	644	0.16%
2020/09/04	0	0.00	2	49.48	49.44	-2	644	-0.31%
2020/09/03	3	49.40	1	49.43	49.43	2	644	0.31%
2020/09/01	0	0.00	4	48.49	48.51	-4	646	-0.62%
2020/08/31	0	0.00	18	48.17	48.20	-18	648	-2.77%
2020/08/28	12	48.04	0	0.00	48.06	12	650	1.85%
2020/08/26	10	48.87	15	49.13	48.89	-5	648	-0.77%
2020/08/25	0	0.00	3	49.56	49.38	-3	653	-0.46%
2020/08/24	5	49.49	0	0.00	49.56	5	651	0.77%
2020/08/20	0	0.00	12	49.22	49.16	-12	652	-1.84%
2020/08/19	0	0.00	1	49.24	49.32	-1	661	-0.15%
2020/08/18	0	0.00	16	49.24	49.17	-16	662	-2.42%
2020/08/17	2	49.25	6	49.47	49.34	-4	662	-0.60%
2020/08/14	3	49.61	13	49.86	49.61	-10	662	-1.51%
2020/08/13	2	50.20	3	50.35	50.30	-1	660	-0.15%
2020/08/12	5	50.48	4	51.00	50.35	1	660	0.15%
2020/08/11	2	51.15	1	51.40	51.15	1	658	0.15%
2020/08/10	0	0.00	3	51.48	51.30	-3	659	-0.45%
2020/08/07	3	51.35	0	0.00	51.45	3	672	0.45%
2020/08/06	2	51.23	0	0.00	51.30	2	665	0.30%
2020/08/05	2	51.20	0	0.00	51.30	2	665	0.30%
2020/08/03	0	0.00	2	50.98	51.00	-2	661	-0.30%
2020/07/29	4	50.80	0	0.00	50.90	4	667	0.60%
2020/07/28	0	0.00	4	50.59	50.60	-4	666	-0.60%
2020/07/27	1	51.00	5	50.74	51.10	-4	659	-0.61%
2020/07/23	1	51.10	6	51.15	51.15	-5	652	-0.77%
2020/07/22	0	0.00	6	50.95	50.95	-6	654	-0.92%
2020/07/21	0	0.00	1	50.65	50.60	-1	653	-0.15%
2020/07/20	0	0.00	8	50.46	50.50	-8	656	-1.22%
2020/07/16	10	50.09	0	0.00	50.10	10	656	1.52%
2020/07/15	4	50.05	0	0.00	50.05	4	655	0.61%
2020/07/14	1	49.93	2	49.99	49.93	-1	657	-0.15%
2020/07/13	0	0.00	3	49.88	49.89	-3	657	-0.46%
2020/07/10	9	49.85	1	49.80	49.96	8	657	1.22%
2020/07/09	3	49.43	0	0.00	49.40	3	657	0.46%
2020/07/08	1	49.42	0	0.00	49.44	1	651	0.15%
2020/07/07	32	48.87	1	49.18	49.16	31	649	4.78%
2020/07/06	4	48.83	0	0.00	48.78	4	640	0.62%
2020/07/03	1	48.76	1	48.92	48.85	0	633	0.00%
2020/07/01	0	0.00	6	48.38	48.38	-6	632	-0.95%
2020/06/29	1	48.49	1	48.80	48.39	0	631	0.00%
2020/06/24	0	0.00	14	48.13	48.12	-14	616	-2.27%
2020/06/23	0	0.00	1	48.54	48.36	-1	616	-0.16%
2020/06/22	1	48.47	5	48.49	48.42	-4	609	-0.66%
2020/06/18	6	48.18	0	0.00	48.19	6	607	0.99%
2020/06/16	17	47.86	0	0.00	47.86	17	594	2.86%
2020/06/15	8	48.15	0	0.00	48.12	8	583	1.37%
2020/06/12	8	48.01	0	0.00	48.02	8	576	1.39%
2020/06/11	3	48.19	0	0.00	48.38	3	581	0.52%
2020/06/10	2	47.98	2	48.02	48.08	0	575	0.00%
2020/06/09	4	48.09	0	0.00	48.00	4	568	0.70%
2020/06/08	0	0.00	1	47.93	47.95	-1	566	-0.18%
2020/06/05	2	47.86	0	0.00	47.66	2	562	0.36%
2020/06/04	0	0.00	23	48.18	48.28	-23	554	-4.15%
2020/06/03	0	0.00	1	48.08	48.09	-1	546	-0.18%
2020/06/02	3	48.08	1	48.15	48.11	2	547	0.37%
2020/06/01	21	48.11	0	0.00	48.16	21	546	3.84%
2020/05/29	0	0.00	1	48.24	48.19	-1	546	-0.18%
2020/05/28	0	0.00	10	48.14	48.19	-10	548	-1.82%
2020/05/27	0	0.00	12	47.96	48.01	-12	551	-2.18%
2020/05/26	2	47.98	1	48.00	48.03	1	553	0.18%
2020/05/25	10	47.90	0	0.00	48.09	10	556	1.80%
2020/05/22	3	47.93	0	0.00	47.98	3	556	0.54%
2020/05/21	2	47.80	0	0.00	47.92	2	557	0.36%
2020/05/20	2	47.36	1	47.39	47.38	1	560	0.18%
2020/05/19	2	47.08	0	0.00	47.10	2	561	0.36%
2020/05/18	0	0.00	1	47.14	47.17	-1	562	-0.18%
2020/05/15	0	0.00	1	46.88	46.91	-1	563	-0.18%
2020/05/14	8	46.57	0	0.00	46.58	8	565	1.42%
2020/05/11	0	0.00	8	46.54	46.58	-8	561	-1.42%
2020/05/08	9	46.79	0	0.00	46.97	9	559	1.61%
2020/05/06	0	0.00	3	47.42	47.48	-3	561	-0.53%
2020/05/04	0	0.00	7	48.25	47.88	-7	562	-1.24%
2020/04/30	1	48.20	3	48.28	48.30	-2	563	-0.35%
2020/04/29	2	48.20	8	48.31	48.31	-6	570	-1.05%
2020/04/28	12	47.72	4	48.46	48.14	8	564	1.42%
2020/04/27	3	48.59	1	48.70	48.60	2	558	0.36%
2020/04/24	0	0.00	7	48.92	48.80	-7	551	-1.27%
2020/04/23	0	0.00	1	48.70	48.69	-1	544	-0.18%
2020/04/22	0	0.00	1	48.90	48.86	-1	538	-0.19%
2020/04/21	0	0.00	6	48.91	48.82	-6	525	-1.14%
2020/04/20	0	0.00	10	48.81	48.79	-10	525	-1.90%
2020/04/16	5	48.49	7	48.83	48.79	-2	512	-0.39%
2020/04/15	0	0.00	4	48.50	48.48	-4	504	-0.79%
2020/04/14	1	48.35	1	48.57	48.37	0	497	0.00%
2020/04/13	6	48.28	0	0.00	48.20	6	489	1.23%
2020/04/10	31	48.74	0	0.00	48.72	31	487	6.36%
2020/04/09	3	46.91	0	0.00	46.89	3	479	0.63%
2020/04/08	0	0.00	3	46.99	46.89	-3	480	-0.62%
2020/04/07	3	46.35	0	0.00	46.40	3	481	0.62%
2020/04/01	0	0.00	4	47.15	47.16	-4	467	-0.86%
2020/03/31	5	46.51	4	46.70	46.61	1	460	0.22%
2020/03/30	1	46.49	0	0.00	46.88	1	454	0.22%
2020/03/25	0	0.00	1	42.60	42.60	-1	455	-0.22%
2020/03/23	1	39.00	0	0.00	39.00	1	449	0.22%
2020/03/20	4	39.53	0	0.00	39.63	4	450	0.89%
2020/03/18	2	44.06	0	0.00	44.10	2	450	0.44%
2020/03/16	0	0.00	1	45.20	46.45	-1	443	-0.23%
2020/03/12	1	47.82	0	0.00	47.33	1	444	0.22%
2020/03/11	1	49.13	0	0.00	49.38	1	438	0.23%
2020/03/05	1	49.30	0	0.00	49.30	1	428	0.23%
2020/03/04	0	0.00	1	49.40	49.44	-1	421	-0.24%
2020/02/27	0	0.00	1	49.02	49.06	-1	394	-0.25%
2020/02/21	0	0.00	1	48.76	48.78	-1	356	-0.28%
2020/02/17	1	47.96	0	0.00	48.00	1	320	0.31%
2020/02/12	2	47.75	0	0.00	47.74	2	663	0.30%
2020/02/11	0	0.00	2	47.94	47.97	-2	655	-0.31%
2020/02/10	2	48.00	0	0.00	48.10	2	1,015	0.20%
2020/01/09	1	45.80	0	0.00	45.85	1	2,019	0.05%
2019/12/11	6	47.08	0	0.00	47.08	6	2,583	0.23%