中信優先金融債 (00773B)-臺銀證券券商分點個股進出

台股 » 個股 » 中信優先金融債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信優先金融債

(00773B)

可現股當沖

股價
37.46
漲跌
▲0.05
漲幅
+0.13%
成交量
4,659張
產業
上櫃
60人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中信優先金融債 (00773B)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
2024/11/20	0	0.00	15.2	37.42	37.41	-15.2	3,309	-0.46%
2024/11/18	5.1	37.34	0	0.00	37.39	5.1	3,293	0.15%
2024/11/15	2.1	37.53	0	0.00	37.53	2.1	3,345	0.06%
2024/11/13	12	37.92	0	0.00	37.83	12	3,316	0.36%
2024/11/12	0	0.00	6	38.32	38.33	-6	3,224	-0.19%
2024/11/11	1	37.95	2	37.95	38.02	-1	3,191	-0.03%
2024/11/08	2.7	37.72	22	37.64	37.69	-19.3	3,179	-0.61%
2024/11/07	1	37.44	0	0.00	37.35	1	3,210	0.03%
2024/11/06	0	0.00	1	37.20	37.11	-1	3,247	-0.03%
2024/11/04	1.1	36.88	0	0.00	36.87	1.1	3,265	0.03%
2024/10/28	6.9	37.25	0	0.00	37.23	6.9	3,393	0.20%
2024/10/24	10	37.35	4	37.35	37.38	6	3,467	0.17%
2024/10/23	1	37.35	76	37.37	37.36	-75	3,429	-2.19%
2024/10/22	34	37.45	0	0.00	37.39	34	3,412	1.00%
2024/10/21	12	38.08	0	0.00	37.99	12	3,381	0.35%
2024/10/18	36	38.32	0	0.00	38.26	36	3,382	1.07%
2024/10/15	10.1	38.46	0	0.00	38.48	10.1	3,446	0.29%
2024/10/14	1	38.33	0	0.00	38.33	1	3,460	0.03%
2024/10/11	2.1	38.52	0	0.00	38.49	2.1	3,511	0.06%
2024/10/09	10.5	38.71	4	38.65	38.61	6.5	3,513	0.18%
2024/10/08	6.5	38.65	0	0.00	38.76	6.5	3,525	0.18%
2024/10/07	1.1	38.93	4	38.95	38.95	-2.9	3,545	-0.08%
2024/10/01	0.1	38.92	0	0.00	38.98	0.1	3,499	0.00%
2024/09/30	11.7	38.74	7	38.72	38.73	4.7	3,454	0.14%
2024/09/27	6	38.68	0	0.00	38.71	6	3,465	0.17%
2024/09/26	7.5	38.88	0	0.00	38.85	7.5	3,477	0.22%
2024/09/24	10	39.29	0	0.00	39.13	10	3,485	0.29%
2024/09/19	3.5	39.17	165	39.15	39.10	-161.5	3,442	-4.69%	大賣/鉅額交易
2024/09/18	7.7	39.21	0.2	39.23	39.27	7.6	3,407	0.22%
2024/09/16	2.1	39.14	1	39.11	39.13	1.1	3,383	0.03%
2024/09/13	0.5	39.28	0	0.00	39.25	0.5	3,371	0.01%
2024/09/12	0	0.00	4	39.26	39.31	-4	3,373	-0.12%
2024/09/11	2	39.39	0	0.00	39.40	2	3,347	0.06%
2024/09/10	0.3	39.21	0	0.00	39.19	0.3	3,355	0.01%
2024/09/09	5.3	38.83	0.5	38.84	38.85	4.8	3,342	0.14%
2024/09/05	0.3	38.72	1	38.70	38.72	-0.7	3,331	-0.02%
2024/09/03	2	38.27	4	38.32	38.30	-2	3,353	-0.06%
2024/09/02	15	38.18	12	38.22	38.22	3	3,405	0.09%
2024/08/30	0.1	38.35	0	0.00	38.36	0.1	3,440	0.00%
2024/08/28	7.5	38.50	12	38.49	38.53	-4.5	3,468	-0.13%
2024/08/27	0	0.00	10	38.48	38.47	-10	3,523	-0.28%
2024/08/26	1	38.51	0	0.00	38.50	1	3,607	0.03%
2024/08/23	1	38.49	0	0.00	38.43	1	3,632	0.03%
2024/08/22	0.1	38.45	0	0.00	38.47	0.1	3,719	0.00%
2024/08/20	2.3	38.20	0	0.00	38.18	2.3	3,765	0.06%
2024/08/19	22.4	38.28	3	38.34	38.24	19.4	3,810	0.51%
2024/08/16	5.3	38.46	0	0.00	38.45	5.3	3,794	0.14%
2024/08/15	30.3	38.59	0	0.00	38.62	30.3	3,810	0.80%
2024/08/14	0	0.00	1	38.28	38.30	-1	3,780	-0.03%
2024/08/13	17	38.11	0	0.00	38.09	17	3,820	0.45%
2024/08/12	12	38.01	7	38.00	38.08	5	3,842	0.13%
2024/08/09	21.1	37.81	0	0.00	37.82	21.1	3,859	0.55%
2024/08/08	22.3	38.05	0	0.00	38.01	22.3	3,786	0.59%
2024/08/07	3.5	38.26	2	38.26	38.24	1.5	3,733	0.04%
2024/08/06	7.8	38.40	0	0.00	38.40	7.8	3,708	0.21%
2024/08/05	18	38.86	1	38.97	38.79	17	3,652	0.47%
2024/08/02	12.5	38.61	61	38.63	38.60	-48.5	3,658	-1.33%
2024/08/01	8.5	38.39	28	38.40	38.39	-19.5	3,684	-0.53%
2024/07/31	2.2	38.14	0.3	38.17	38.14	1.9	3,640	0.05%
2024/07/30	7	38.10	0	0.00	38.07	7	3,666	0.19%
2024/07/29	0.1	38.13	0	0.00	38.04	0.1	3,702	0.00%
2024/07/26	18.3	37.76	0	0.00	37.75	18.3	3,782	0.48%
2024/07/23	7.3	37.98	0	0.00	37.97	7.3	3,885	0.19%
2024/07/22	0.1	38.00	0	0.00	38.08	0.1	3,875	0.00%
2024/07/19	2.1	38.01	0	0.00	38.00	2.1	3,909	0.05%
2024/07/18	3.6	38.00	0.1	38.02	37.99	3.4	3,911	0.09%
2024/07/17	0.3	38.08	1.3	38.03	38.03	-1	3,994	-0.03%
2024/07/16	10.1	37.84	0	0.00	37.84	10.1	4,029	0.25%
2024/07/15	0.1	37.89	1	37.85	37.89	-0.9	4,079	-0.02%
2024/07/12	0	0.00	26	37.79	37.87	-26	4,046	-0.64%
2024/07/11	0.1	37.63	0	0.00	37.60	0.1	4,058	0.00%
2024/07/10	10.2	37.61	0.4	37.62	37.62	9.8	4,070	0.24%
2024/07/09	0.6	37.70	0	0.00	37.65	0.6	4,021	0.01%
2024/07/08	2.7	37.48	0	0.00	37.42	2.7	3,976	0.07%
2024/07/05	9	37.19	0	0.00	37.25	9	3,957	0.23%
2024/07/03	0.1	37.16	0	0.00	37.20	0.1	3,923	0.00%
2024/07/02	7	36.92	0	0.00	36.94	7	3,959	0.18%
2024/07/01	19.1	36.82	0	0.00	36.88	19.1	3,940	0.48%
2024/06/28	8.3	37.25	0	0.00	37.20	8.3	3,952	0.21%
2024/06/27	14.1	37.18	0	0.00	37.18	14.1	3,923	0.36%
2024/06/26	2.1	37.37	0	0.00	37.43	2.1	3,921	0.05%
2024/06/25	0.1	37.46	1.2	37.45	37.48	-1.2	3,950	-0.03%
2024/06/24	1.5	37.27	0.5	37.23	37.26	0.9	3,950	0.02%
2024/06/21	4.2	37.20	0	0.00	37.19	4.2	3,960	0.10%
2024/06/20	18.6	37.34	0	0.00	37.31	18.6	3,978	0.47%
2024/06/19	1.1	37.54	0.5	37.49	37.56	0.6	4,021	0.01%
2024/06/18	14.9	37.37	0.2	37.40	37.39	14.7	4,042	0.36%
2024/06/17	12.1	37.46	0	0.00	37.46	12.1	4,038	0.30%
2024/06/14	1.4	37.60	0	0.00	37.56	1.4	4,028	0.03%
2024/06/13	0.1	37.31	0	0.00	37.33	0.1	4,039	0.00%
2024/06/12	0.2	37.13	37	37.11	37.12	-36.8	4,022	-0.92%
2024/06/11	16.1	37.00	20	36.99	36.98	-3.9	4,005	-0.10%
2024/06/07	2.2	37.36	2	37.39	37.37	0.2	3,984	0.00%
2024/06/06	1.1	37.53	3	37.46	37.46	-1.9	3,945	-0.05%
2024/06/05	0.8	37.43	0	0.00	37.40	0.8	3,926	0.02%
2024/06/04	1.2	37.24	0.5	37.24	37.26	0.6	3,881	0.02%
2024/06/03	1.1	36.99	0	0.00	36.94	1.1	3,850	0.03%
2024/05/31	1.1	36.73	1	36.80	36.80	0.1	3,807	0.00%
2024/05/30	3.1	36.44	2	36.38	36.46	1.1	3,750	0.03%
2024/05/29	12.2	36.50	0	0.00	36.50	12.2	3,715	0.33%
2024/05/28	6.1	36.72	0	0.00	36.72	6.1	3,683	0.17%
2024/05/27	1.1	36.80	0	0.00	36.79	1.1	3,684	0.03%
2024/05/24	11.1	36.76	0	0.00	36.78	11.1	3,672	0.30%
2024/05/23	1.1	36.91	0	0.00	36.90	1.1	3,614	0.03%
2024/05/22	0.1	36.97	10	37.00	36.93	-9.9	3,590	-0.28%
2024/05/21	11.2	36.86	0.5	36.89	36.91	10.6	3,568	0.30%
2024/05/20	5.2	36.90	0	0.00	36.86	5.2	3,546	0.15%
2024/05/17	2.1	36.97	0	0.00	36.95	2.1	3,550	0.06%
2024/05/16	4.1	37.11	1.6	37.10	37.11	2.5	3,520	0.07%
2024/05/15	3.1	36.79	0	0.00	36.74	3.1	3,535	0.09%
2024/05/14	4.1	36.76	0	0.00	36.74	4.1	3,590	0.11%
2024/05/13	0.3	36.77	0	0.00	36.76	0.3	3,606	0.01%
2024/05/10	0.1	36.88	20	36.88	36.86	-19.9	3,650	-0.55%
2024/05/09	0.2	36.68	0	0.00	36.67	0.2	3,700	0.00%
2024/05/08	3	36.92	0	0.00	36.84	3	3,685	0.08%
2024/05/07	0.3	36.76	18.8	36.77	36.80	-18.5	3,684	-0.50%
2024/05/06	0.1	36.46	2	36.47	36.48	-1.9	3,645	-0.05%
2024/05/03	0.1	36.22	20	36.19	36.22	-19.9	3,607	-0.55%
2024/05/02	1.1	36.21	0	0.00	36.27	1.1	3,541	0.03%
2024/04/30	0.2	36.25	1	36.30	36.29	-0.8	3,500	-0.02%
2024/04/29	3.1	36.20	6	36.18	36.14	-2.9	3,399	-0.08%
2024/04/26	4.3	35.82	0	0.00	35.87	4.3	3,311	0.13%
2024/04/25	8.1	35.99	0	0.00	35.98	8.1	3,278	0.25%
2024/04/24	1.2	36.16	0	0.00	36.13	1.2	3,249	0.04%
2024/04/23	0.1	36.14	7	36.16	36.18	-6.9	3,257	-0.21%
2024/04/22	5.1	35.83	0	0.00	35.96	5.1	3,268	0.16%
2024/04/19	1	36.08	102	36.18	36.08	-101	3,276	-3.08%	大賣/鉅額交易
2024/04/18	3.2	35.90	0	0.00	35.85	3.2	3,202	0.10%
2024/04/17	2.1	35.87	3	35.88	35.87	-0.9	3,229	-0.03%
2024/04/16	2	36.09	14	36.10	36.14	-12	3,218	-0.37%
2024/04/15	8	36.26	0	0.00	36.27	8	3,246	0.25%
2024/04/12	14.4	36.25	0	0.00	36.28	14.4	3,274	0.44%
2024/04/11	49.3	36.38	0	0.00	36.41	49.3	3,304	1.49%
2024/04/10	5.7	36.79	30	36.79	36.78	-24.3	3,297	-0.74%
2024/04/09	0	0.00	34.4	36.67	36.65	-34.4	3,330	-1.03%
2024/04/08	18	36.46	0	0.00	36.47	18	3,359	0.54%
2024/04/03	22.1	36.68	0	0.00	36.61	22.1	3,334	0.66%
2024/04/02	51.3	36.88	0	0.00	36.84	51.3	3,355	1.53%
2024/04/01	2	37.20	0	0.00	37.21	2	3,369	0.06%
2024/03/29	20.6	37.18	0	0.00	37.17	20.6	3,423	0.60%
2024/03/28	5.9	37.10	13	37.08	37.08	-7.1	3,434	-0.21%
2024/03/27	8	36.97	0	0.00	36.98	8	3,480	0.23%
2024/03/26	17	36.96	20	37.01	37.01	-3	3,474	-0.09%
2024/03/25	33	37.03	313	37.28	37.09	-280	3,479	-8.05%	大賣/鉅額交易
2024/03/22	3	37.07	40.3	37.06	37.07	-37.3	3,520	-1.06%
2024/03/21	6.1	36.70	0	0.00	36.71	6.1	3,517	0.17%
2024/03/20	1.1	36.73	0.1	36.65	36.73	1	3,506	0.03%
2024/03/19	1.1	36.59	0	0.00	36.57	1.1	3,566	0.03%
2024/03/18	5.3	36.48	0	0.00	36.46	5.3	3,566	0.15%
2024/03/15	26.1	36.64	0	0.00	36.65	26.1	3,564	0.73%
2024/03/14	4.1	36.80	48	36.81	36.79	-43.9	3,574	-1.23%
2024/03/13	5.1	36.82	1	36.86	36.87	4.1	3,612	0.11%
2024/03/12	6.1	36.97	0.4	36.98	36.97	5.7	3,649	0.16%
2024/03/11	0.1	37.03	5	37.03	37.03	-5	3,688	-0.13%
2024/03/08	4.5	36.92	0	0.00	36.97	4.5	3,712	0.12%
2024/03/07	1.3	36.88	0	0.00	36.87	1.3	3,732	0.03%
2024/03/06	0.1	36.68	0	0.00	36.71	0.1	3,752	0.00%
2024/03/04	0	0.00	1.2	36.44	36.40	-1.2	3,812	-0.03%
2024/03/01	1.3	36.30	0	0.00	36.29	1.3	3,826	0.03%
2024/02/29	3.5	36.48	0	0.00	36.38	3.5	3,836	0.09%
2024/02/27	22.1	36.43	0	0.00	36.49	22.1	3,795	0.58%
2024/02/26	190.2	36.81	1	36.79	36.80	189.2	3,806	4.97%	大買/鉅額交易
2024/02/23	0.1	36.51	0	0.00	36.52	0.1	3,793	0.00%
2024/02/22	10	36.37	0.4	36.34	36.38	9.6	3,918	0.25%
2024/02/21	0.1	36.34	8	36.33	36.35	-7.9	3,959	-0.20%
2024/02/20	2.3	36.07	0	0.00	36.15	2.3	3,963	0.06%
2024/02/19	9.3	36.11	0	0.00	36.12	9.3	3,978	0.23%
2024/02/16	26.1	36.10	0	0.00	36.10	26.1	4,018	0.65%
2024/02/15	38	36.30	0	0.00	36.32	38	3,986	0.95%
2024/02/05	48	36.93	2	36.94	36.94	46	3,903	1.18%
2024/02/02	48	37.18	0	0.00	37.18	48	3,902	1.23%
2024/02/01	0.4	37.28	1	37.25	37.26	-0.6	3,873	-0.02%
2024/01/31	22.4	37.07	1.5	36.98	37.09	20.9	3,908	0.53%
2024/01/30	20.1	36.91	1	36.80	36.91	19.1	3,939	0.48%
2024/01/29	111.4	36.82	0	0.00	36.81	111.4	3,942	2.82%	大買/鉅額交易
2024/01/26	0	0.00	0.5	36.90	36.92	-0.5	3,946	-0.01%
2024/01/25	0	36.54	0	0.00	36.65	0	4,035	0.00%
2024/01/24	0	0.00	0.1	36.70	36.73	-0.1	4,032	0.00%
2024/01/23	0.6	36.88	0	0.00	36.88	0.6	4,043	0.01%
2024/01/22	1.3	36.75	11.1	36.75	36.77	-9.8	4,007	-0.24%
2024/01/19	0	0.00	2	36.62	36.60	-2	4,015	-0.05%
2024/01/18	5.4	36.90	0	0.00	36.91	5.4	4,023	0.13%
2024/01/17	1	36.85	0	0.00	36.87	1	4,029	0.02%
2024/01/16	0.5	37.12	0	0.00	37.23	0.5	3,995	0.01%
2024/01/15	7	37.13	1	37.19	37.23	6	3,940	0.15%
2024/01/12	2	36.79	2	36.73	36.83	0	3,974	0.00%
2024/01/11	4.1	36.53	1	36.49	36.52	3.1	3,993	0.08%
2024/01/10	2.1	36.32	13	36.33	36.33	-10.9	3,979	-0.27%
2024/01/09	0.3	36.00	0	0.00	36.07	0.3	3,967	0.01%
2024/01/08	9.1	35.68	0	0.00	35.61	9.1	3,914	0.23%
2024/01/05	7.3	35.93	0	0.00	35.88	7.3	3,913	0.19%
2024/01/04	3.2	36.31	0	0.00	36.27	3.2	3,894	0.08%
2024/01/03	0.1	36.42	1	36.38	36.39	-1	3,962	-0.02%
2024/01/02	4	36.47	0	0.00	36.53	4	3,950	0.10%
2023/12/29	0.2	36.78	0	0.00	36.74	0.2	3,969	0.01%
2023/12/28	4.1	36.82	0	0.00	36.76	4.1	4,047	0.10%
2023/12/27	3.1	36.74	3	36.77	36.77	0.1	4,046	0.00%
2023/12/26	4.3	36.83	4	36.86	36.80	0.3	4,098	0.01%
2023/12/25	1.2	36.87	4	36.89	36.81	-2.8	4,096	-0.07%
2023/12/22	3.6	37.05	29	37.02	37.03	-25.4	4,085	-0.62%
2023/12/21	4.1	37.40	0	0.00	37.42	4.1	4,074	0.10%
2023/12/20	4.4	37.41	0	0.00	37.42	4.4	4,083	0.11%
2023/12/19	3.3	37.41	1	37.46	37.42	2.3	4,208	0.06%
2023/12/18	15.1	37.51	1.5	37.51	37.59	13.6	4,153	0.33%
2023/12/15	1.5	37.58	0	0.00	37.57	1.5	4,122	0.04%
2023/12/14	31	37.13	0	0.00	37.13	31	4,079	0.76%
2023/12/13	0.1	36.54	6.6	36.50	36.51	-6.5	4,075	-0.16%
2023/12/12	0.3	36.20	0	0.00	36.29	0.3	4,066	0.01%
2023/12/11	0.4	36.21	0	36.23	36.23	0.4	4,082	0.01%
2023/12/08	5.4	36.19	0	0.00	36.23	5.4	4,054	0.13%
2023/12/07	13.3	36.42	21	36.48	36.32	-7.7	4,002	-0.19%
2023/12/06	14.4	36.15	11	36.15	36.11	3.4	4,017	0.08%
2023/12/05	0.1	35.68	6	35.73	35.76	-5.9	4,008	-0.15%
2023/12/04	0.5	35.60	1	35.55	35.53	-0.6	4,000	-0.01%
2023/11/30	0.1	35.28	0	0.00	35.16	0.1	3,958	0.00%
2023/11/29	0.1	35.07	2.2	34.99	34.99	-2.1	3,948	-0.05%
2023/11/28	5	34.91	3	34.91	34.93	2	3,941	0.05%
2023/11/27	1.2	34.70	0	0.00	34.71	1.2	3,903	0.03%
2023/11/24	0.1	34.88	0	0.00	34.85	0.1	3,915	0.00%
2023/11/23	0	35.08	0.6	35.06	35.03	-0.5	3,889	-0.01%
2023/11/22	0.1	34.68	0	0.00	34.67	0.1	3,867	0.00%
2023/11/21	0.1	34.76	0	0.00	34.76	0.1	3,858	0.00%
2023/11/20	7.4	34.63	0	0.00	34.57	7.4	3,773	0.20%
2023/11/17	8	34.69	5	34.74	34.66	3	3,743	0.08%
2023/11/16	2.3	34.61	0	0.00	34.62	2.3	3,743	0.06%
2023/11/15	4.1	35.01	0	0.00	35.01	4.1	3,754	0.11%
2023/11/13	7	34.28	0	0.00	34.29	7	3,823	0.18%
2023/11/10	0.2	34.28	0	0.00	34.29	0.2	3,863	0.00%
2023/11/09	0.1	34.68	0	0.00	34.66	0.1	3,877	0.00%
2023/11/08	2.9	34.25	0	0.00	34.25	2.9	3,890	0.08%
2023/11/03	0.1	33.90	0.1	33.89	33.87	0	3,863	0.00%
2023/11/02	0	0.00	0.2	33.39	33.42	-0.2	3,883	-0.01%
2023/11/01	4.1	32.76	0	0.00	32.77	4.1	3,816	0.11%
2023/10/31	1	32.88	0	0.00	32.85	1	3,990	0.03%
2023/10/30	12.2	32.86	0	0.00	32.84	12.2	4,053	0.30%
2023/10/27	0	0.00	0	32.99	32.98	0	4,089	0.00%
2023/10/26	2.7	32.58	0	0.00	32.59	2.7	4,090	0.07%
2023/10/24	0	32.60	2.7	32.68	32.71	-2.7	4,202	-0.06%
2023/10/23	10.4	32.18	20	32.13	32.17	-9.6	4,251	-0.23%
2023/10/20	5.7	32.36	1	32.39	32.43	4.7	4,241	0.11%
2023/10/19	7.4	32.66	1.1	32.63	32.61	6.3	4,207	0.15%
2023/10/18	6.5	33.24	0	0.00	33.20	6.5	4,165	0.16%
2023/10/17	3.2	33.40	0	0.00	33.39	3.2	4,178	0.08%
2023/10/13	1.1	33.49	0	0.00	33.56	1.1	4,181	0.03%
2023/10/11	3.8	33.37	0.2	33.39	33.43	3.6	4,176	0.09%
2023/10/06	2.4	33.04	5	33.05	33.01	-2.6	4,158	-0.06%
2023/10/05	1.1	33.23	6.3	33.25	33.23	-5.2	4,181	-0.12%
2023/10/04	21.6	32.96	0.6	32.97	32.98	21	4,147	0.51%
2023/10/03	4.5	33.70	4	33.70	33.70	0.5	4,070	0.01%
2023/10/02	9.5	33.93	0	0.00	33.95	9.5	4,043	0.24%
2023/09/28	15.7	34.17	0	0.00	34.19	15.7	3,995	0.39%
2023/09/27	1	34.47	0.2	34.50	34.47	0.8	3,950	0.02%
2023/09/26	9.4	34.46	0	0.00	34.50	9.4	3,929	0.24%
2023/09/25	10	34.83	0.6	34.85	34.80	9.4	3,911	0.24%
2023/09/22	16.6	34.67	0.1	34.67	34.65	16.5	3,905	0.42%
2023/09/21	1.3	35.05	0	0.00	35.11	1.3	3,806	0.03%
2023/09/20	1.2	35.10	0	0.00	35.12	1.2	3,786	0.03%
2023/09/19	0	0.00	0.2	35.23	35.24	-0.2	3,780	0.00%
2023/09/18	6.5	35.03	0	0.00	35.03	6.5	3,793	0.17%
2023/09/15	0.3	35.36	0	0.00	35.39	0.3	3,780	0.01%
2023/09/14	20	35.45	0	0.00	35.41	20	3,801	0.53%
2023/09/13	4	35.36	0	0.00	35.36	4	3,785	0.11%
2023/09/12	4	35.36	0	0.00	35.41	4	3,827	0.10%
2023/09/11	0	35.37	0	0.00	35.37	0	3,874	0.00%
2023/09/08	1.5	35.53	0.8	35.50	35.57	0.7	3,865	0.02%
2023/09/07	0.2	35.27	350	35.23	35.24	-349.8	3,834	-9.12%	大賣/鉅額交易
2023/09/06	14.2	35.24	40	35.23	35.31	-25.8	3,818	-0.68%
2023/09/05	2.2	35.49	0	0.00	35.50	2.2	3,809	0.06%
2023/09/04	12.2	35.55	0	0.00	35.54	12.2	3,890	0.31%
2023/08/30	0.1	35.81	1	35.81	35.84	-1	3,896	-0.02%
2023/08/29	0.1	35.63	0	0.00	35.63	0.1	3,857	0.00%
2023/08/28	1.8	35.36	0	0.00	35.47	1.8	3,862	0.05%
2023/08/24	0.1	35.43	0.2	35.40	35.34	-0.2	3,891	0.00%
2023/08/23	0	0.00	5	35.01	35.01	-5	3,886	-0.13%
2023/08/22	0.1	34.74	0	0.00	34.74	0.1	3,918	0.00%
2023/08/21	3.1	34.91	0	0.00	34.90	3.1	3,934	0.08%
2023/08/18	2	34.99	6.9	35.03	35.04	-4.9	3,909	-0.13%
2023/08/17	19.1	35.06	58.1	35.09	35.05	-39	3,884	-1.00%
2023/08/16	10.3	35.48	50	35.38	35.39	-39.7	3,857	-1.03%
2023/08/15	11.1	35.74	1	35.78	35.74	10.1	3,858	0.26%
2023/08/14	1.3	35.79	0	0.00	35.79	1.3	3,855	0.03%
2023/08/11	13.2	35.84	0	0.00	35.79	13.2	3,883	0.34%
2023/08/10	0.2	36.09	0	0.00	36.07	0.2	3,840	0.00%
2023/08/08	27.4	35.94	1	35.94	36.00	26.4	3,817	0.69%
2023/08/07	158	35.90	23.3	35.92	35.92	134.7	3,856	3.49%	大買/鉅額交易
2023/08/04	201.5	35.56	46.8	35.50	35.58	154.7	3,894	3.97%	大買/鉅額交易
2023/08/02	10.1	36.29	1	36.27	36.28	9.1	3,771	0.24%
2023/08/01	0.1	36.57	0.1	36.54	36.58	0	3,711	0.00%
2023/07/31	0.2	36.26	0.2	36.27	36.23	0.1	3,777	0.00%
2023/07/28	66.3	36.00	1	36.06	36.06	65.3	3,783	1.73%
2023/07/27	0.3	36.24	0.7	36.26	36.28	-0.4	3,734	-0.01%
2023/07/26	0.1	36.24	0.3	36.23	36.20	-0.2	3,804	0.00%
2023/07/25	30.3	36.28	0	0.00	36.25	30.3	3,808	0.80%
2023/07/24	0	36.20	0	0.00	36.20	0	3,813	0.00%
2023/07/21	0	0.00	1	35.97	35.98	-1	3,791	-0.03%
2023/07/20	0.9	36.05	2	36.06	36.05	-1.1	3,824	-0.03%
2023/07/19	0.1	35.90	10	35.90	35.90	-9.9	3,798	-0.26%
2023/07/18	1.4	35.63	0	0.00	35.65	1.4	3,783	0.04%
2023/07/17	1.1	35.67	0	0.00	35.77	1.1	3,808	0.03%
2023/07/14	1	35.79	0	0.00	35.69	1	3,813	0.03%
2023/07/13	3	35.78	0	0.00	35.63	3	3,844	0.08%
2023/07/12	32	35.53	2	35.58	35.50	30	3,834	0.78%
2023/07/11	0	0.00	3	35.46	35.48	-3	3,846	-0.08%
2023/07/10	7.1	35.24	0	0.00	35.26	7.1	3,847	0.18%
2023/07/07	3.5	35.39	0	0.00	35.40	3.5	3,841	0.09%
2023/07/06	6.5	35.70	0	0.00	35.73	6.5	3,843	0.17%
2023/07/05	0.2	36.04	0	0.00	36.02	0.2	3,870	0.01%
2023/07/04	1.1	35.98	1	36.01	36.03	0.1	3,899	0.00%
2023/07/03	0.1	35.92	0	0.00	35.95	0.1	3,962	0.00%
2023/06/30	1.3	35.72	30.1	35.67	35.67	-28.8	3,937	-0.73%
2023/06/29	1.7	35.90	1.1	35.91	35.87	0.6	3,990	0.01%
2023/06/28	0.8	35.68	5	35.72	35.71	-4.2	3,992	-0.11%
2023/06/27	29	35.78	10	35.73	35.72	19	4,046	0.47%
2023/06/26	1.1	35.79	3	35.81	35.80	-2	4,057	-0.05%
2023/06/21	3.6	35.77	33	35.76	35.75	-29.4	4,093	-0.72%
2023/06/20	4.1	35.22	0	0.00	35.37	4.1	4,068	0.10%
2023/06/19	12.4	35.35	17	35.31	35.37	-4.6	4,069	-0.11%
2023/06/16	0	0.00	10	35.18	35.20	-10	4,070	-0.25%
2023/06/15	1.1	35.06	0.9	35.10	35.01	0.2	4,148	0.01%
2023/06/14	2	34.95	0	0.00	34.95	2	4,161	0.05%
2023/06/13	10.3	35.08	0	0.00	35.08	10.3	4,215	0.24%
2023/06/12	1	35.03	10	34.99	35.01	-9	4,271	-0.21%
2023/06/09	0	35.03	6	34.97	35.04	-6	4,330	-0.14%
2023/06/08	23.6	34.84	0	0.00	34.86	23.6	4,400	0.54%
2023/06/07	0.1	35.26	2	35.25	35.29	-2	4,390	-0.04%
2023/06/06	2	35.07	0	0.00	35.08	2	4,380	0.05%
2023/06/05	12	35.05	20	35.06	35.07	-8	4,425	-0.18%
2023/06/02	4.1	35.19	1.3	35.21	35.19	2.8	4,419	0.06%
2023/06/01	4	35.04	1.4	35.08	35.03	2.6	4,478	0.06%
2023/05/31	3.1	34.99	10.8	35.00	35.01	-7.7	4,548	-0.17%
2023/05/30	1	34.62	0.4	34.68	34.68	0.6	4,607	0.01%
2023/05/29	1.5	34.54	0	0.00	34.52	1.5	4,658	0.03%
2023/05/26	26.4	34.43	4	34.42	34.44	22.4	4,648	0.48%
2023/05/25	12.2	34.55	26	34.54	34.55	-13.8	4,654	-0.30%
2023/05/24	1	34.78	0.2	34.78	34.76	0.8	4,659	0.02%
2023/05/23	7.2	34.55	0	0.00	34.55	7.2	4,646	0.15%
2023/05/22	5.7	34.60	0	0.00	34.61	5.7	4,627	0.12%
2023/05/19	6.5	34.71	4	34.76	34.73	2.5	4,635	0.05%
2023/05/18	11.9	34.94	0	0.00	34.93	11.9	4,621	0.26%
2023/05/17	25.5	34.96	5	35.03	35.00	20.5	4,603	0.45%
2023/05/16	13.3	35.21	0	0.00	35.22	13.3	4,558	0.29%
2023/05/15	36.2	35.45	0	0.00	35.41	36.2	4,568	0.79%
2023/05/12	0	35.68	42	35.65	35.65	-42	4,589	-0.91%
2023/05/11	0	35.33	0.1	35.34	35.33	-0.1	4,597	0.00%
2023/05/10	3.2	35.08	0	0.00	35.12	3.2	4,567	0.07%
2023/05/09	13	35.14	3	35.13	35.14	10	4,532	0.22%
2023/05/08	9.8	35.44	0.4	35.45	35.46	9.4	4,519	0.21%
2023/05/05	35.2	35.51	0	0.00	35.48	35.2	4,501	0.78%
2023/05/04	3.2	35.79	0	0.00	35.82	3.2	4,429	0.07%
2023/05/03	4	35.80	26	35.82	35.79	-22	4,399	-0.50%
2023/05/02	27.6	35.69	3.9	35.76	35.66	23.7	4,380	0.54%
2023/04/28	3.9	35.78	1	35.89	35.90	2.9	4,304	0.07%
2023/04/27	3.2	35.93	0.9	36.00	35.93	2.3	4,299	0.05%
2023/04/26	22.4	36.17	7	36.16	36.17	15.4	4,316	0.36%
2023/04/25	10.1	35.94	8	35.97	36.00	2.1	4,325	0.05%
2023/04/24	1	35.64	15	35.64	35.64	-14	4,309	-0.32%
2023/04/20	15	35.81	1	35.78	35.80	14	4,361	0.32%
2023/04/19	31	35.68	2	35.74	35.75	29	4,385	0.66%
2023/04/18	40.7	35.54	3.8	35.59	35.53	36.9	4,362	0.85%
2023/04/17	12.1	35.75	0.9	35.79	35.76	11.2	4,370	0.26%
2023/04/14	12	35.80	0.8	35.83	35.79	11.2	4,357	0.26%
2023/04/13	12.1	35.85	6	35.87	35.88	6.1	4,339	0.14%
2023/04/12	5.5	35.90	1	35.91	35.89	4.5	4,327	0.10%
2023/04/11	51.2	35.83	0.8	35.82	35.84	50.4	4,310	1.17%
2023/04/10	1.2	35.85	0.1	35.96	35.88	1.1	4,320	0.03%
2023/04/07	0.4	36.12	0	0.00	36.08	0.4	4,273	0.01%
2023/04/06	2	36.17	25	36.12	36.18	-23	4,235	-0.54%
2023/03/30	0	0.00	1	35.02	35.07	-1	4,147	-0.02%
2023/03/29	10.1	34.82	0.2	34.81	34.90	9.9	4,094	0.24%
2023/03/28	3.6	34.97	0	0.00	34.97	3.6	4,087	0.09%
2023/03/27	0.1	35.45	5	35.42	35.37	-4.9	4,025	-0.12%
2023/03/24	0.4	35.35	0	0.00	35.33	0.4	3,995	0.01%
2023/03/23	0.4	35.47	0	0.00	35.48	0.4	3,949	0.01%
2023/03/22	0.1	35.40	21	35.45	35.39	-20.9	3,921	-0.53%
2023/03/21	1.1	35.15	30	35.18	35.25	-29	3,875	-0.75%
2023/03/20	50.3	35.10	20	35.11	35.12	30.3	3,858	0.78%
2023/03/17	0	0.00	1	35.18	35.20	-1	3,731	-0.03%
2023/03/16	0.1	35.14	43	35.13	35.14	-43	3,675	-1.17%
2023/03/15	33.4	35.00	0	0.00	34.96	33.4	3,574	0.93%
2023/03/14	16.5	35.12	10	35.12	35.07	6.5	3,513	0.18%
2023/03/13	20.2	35.35	21	35.36	35.32	-0.8	3,442	-0.02%
2023/03/10	0.1	35.48	20.1	35.42	35.58	-20	3,370	-0.59%
2023/03/09	11.2	35.19	0	0.00	35.16	11.2	3,306	0.34%
2023/03/08	29.3	35.22	1	35.22	35.22	28.3	3,285	0.86%
2023/03/07	8	35.20	0	0.00	35.24	8	3,265	0.25%
2023/03/06	13	35.20	21	35.15	35.21	-8	3,233	-0.25%
2023/03/03	13.3	34.54	1	34.55	34.60	12.3	3,170	0.39%
2023/03/02	10.2	34.57	0	0.00	34.60	10.2	3,097	0.33%
2023/03/01	3	34.92	5	34.91	34.86	-2	3,008	-0.07%
2023/02/23	2.2	34.75	0	0.00	34.72	2.2	2,900	0.08%
2023/02/22	5.3	34.82	0	0.00	34.83	5.3	2,836	0.19%
2023/02/21	1	35.18	0	0.00	35.20	1	2,774	0.04%
2023/02/20	0.3	35.25	0	0.00	35.23	0.3	2,759	0.01%
2023/02/17	16	35.15	0	0.00	35.14	16	2,739	0.58%
2023/02/16	4.5	35.60	0	0.00	35.60	4.5	2,681	0.17%
2023/02/15	0.1	35.97	0	0.00	36.02	0.1	2,656	0.00%
2023/02/14	0	0.00	10	35.95	35.95	-10	2,632	-0.38%
2023/02/13	13.1	35.76	0	0.00	35.77	13.1	2,624	0.50%
2023/02/10	5	36.11	0	0.00	36.12	5	2,556	0.20%
2023/02/09	11	36.45	0	0.00	36.43	11	2,503	0.44%
2023/02/08	13.3	36.37	0	0.00	36.42	13.3	2,486	0.53%
2023/02/07	2	36.61	0	0.00	36.61	2	2,446	0.08%
2023/02/06	16.1	36.59	0	0.00	36.61	16.1	2,411	0.67%
2023/02/03	2	36.89	0	0.00	36.88	2	2,362	0.08%
2023/02/02	0	0.00	8.1	36.60	36.55	-8.1	2,341	-0.35%
2023/02/01	0	0.00	11	36.46	36.45	-11	2,300	-0.48%
2023/01/31	12	36.28	0	0.00	36.31	12	2,285	0.53%
2023/01/30	3	36.41	12	36.50	36.49	-9	2,257	-0.40%
2023/01/17	0.2	36.18	0	0.00	36.15	0.2	2,183	0.01%
2023/01/16	21	36.30	0	0.00	36.35	21	2,133	0.98%
2023/01/13	7.3	36.25	2	36.18	36.27	5.3	2,062	0.25%
2023/01/12	1.1	35.85	11	35.84	35.87	-10	2,023	-0.49%
2023/01/11	3.1	35.31	0	0.00	35.38	3.1	1,974	0.15%
2023/01/10	10.1	35.56	0	0.00	35.51	10.1	1,918	0.53%
2023/01/09	5.1	35.29	5	35.30	35.32	0.1	1,869	0.00%
2023/01/06	3	34.97	0	0.00	34.97	3	1,802	0.17%
2023/01/05	5	34.97	0	0.00	34.96	5	1,775	0.28%
2023/01/04	8	34.89	0	0.00	34.95	8	1,709	0.47%
2023/01/03	13	34.65	0	0.00	34.63	13	1,669	0.78%
2022/12/29	1	34.60	0	0.00	34.58	1	1,592	0.06%
2022/12/23	0.1	35.35	0	0.00	35.32	0.1	1,488	0.00%
2022/12/21	1.1	35.21	0	0.00	35.19	1.1	1,495	0.07%
2022/12/20	0.2	35.52	0	0.00	35.49	0.2	1,456	0.01%
2022/12/19	0.1	36.35	0	0.00	36.31	0.1	1,406	0.01%
2022/12/15	0.2	36.55	0	0.00	36.54	0.2	1,384	0.01%
2022/12/14	0	0.00	58.2	36.63	36.61	-58.2	1,358	-4.28%
2022/12/13	0	36.40	107	36.34	36.34	-107	1,342	-7.97%	大賣/鉅額交易
2022/12/12	7.2	36.36	0	0.00	36.43	7.2	1,329	0.54%
2022/12/09	12	36.84	0.1	36.83	36.94	11.9	1,302	0.92%
2022/12/08	18	36.72	0	0.00	36.74	18	1,281	1.40%
2022/12/07	19.1	36.34	0	0.00	36.35	19.1	1,261	1.51%
2022/12/06	119.1	36.00	2	36.02	36.06	117.1	1,248	9.38%	大買/鉅額交易
2022/12/05	0.1	36.10	0	0.00	36.07	0.1	1,233	0.01%
2022/12/02	4	35.83	0	0.00	35.84	4	1,209	0.33%
2022/11/30	0.4	35.43	0	0.00	35.39	0.4	1,178	0.03%
2022/11/29	1	35.89	0	0.00	35.67	1	1,158	0.09%
2022/11/28	0.1	36.11	0	0.00	36.15	0.1	1,113	0.01%
2022/11/24	0.1	36.15	0	0.00	35.95	0.1	1,085	0.01%
2022/11/23	3	35.59	0	0.00	35.67	3	1,070	0.28%
2022/11/22	0	35.32	0	0.00	35.24	0	1,053	0.00%
2022/11/18	0.1	34.96	0	0.00	34.99	0.1	1,036	0.00%
2022/11/17	0	35.00	0	0.00	35.01	0	1,025	0.00%
2022/11/14	0	34.20	0	0.00	34.00	0	1,007	0.00%
2022/11/10	0	33.78	0	0.00	33.66	0	958	0.00%
2022/11/08	0.6	33.91	0	0.00	33.68	0.6	920	0.07%
2022/11/03	0.4	34.40	0	0.00	34.19	0.4	892	0.05%
2022/11/02	5	34.19	0	0.00	34.20	5	886	0.57%
2022/10/26	3	33.44	2	33.47	33.49	1	862	0.12%
2022/10/20	1	32.93	0	0.00	32.94	1	853	0.12%
2022/10/18	0	0.00	2	33.37	33.54	-2	840	-0.24%
2022/10/14	0	0.00	2	33.62	33.59	-2	835	-0.24%
2022/10/13	1	33.61	0	0.00	33.58	1	831	0.12%
2022/10/11	0.1	34.45	0	0.00	33.92	0.1	820	0.01%
2022/09/28	0	0.00	1	34.23	34.10	-1	795	-0.13%
2022/09/23	3	35.81	0	0.00	35.74	3	758	0.40%
2022/09/22	2	36.28	0	0.00	36.29	2	750	0.27%
2022/09/05	0	0.00	10	36.38	36.53	-10	759	-1.32%
2022/08/31	10	37.02	0	0.00	36.97	10	760	1.31%
2022/08/10	0	0.00	0	37.94	37.90	0	737	0.00%
2022/08/08	0	38.00	0	0.00	37.85	0	736	0.00%
2022/08/03	0	0.00	1	37.99	38.09	-1	733	-0.14%
2022/06/28	1	35.60	0	0.00	35.60	1	736	0.14%
2022/06/15	1	35.38	0	0.00	35.35	1	722	0.14%
2022/06/14	1	35.60	0	0.00	35.65	1	725	0.14%
2022/06/13	0	0.00	2	36.46	36.51	-2	715	-0.28%
2022/06/06	1	37.63	0	0.00	37.48	1	709	0.14%
2022/05/06	1	36.84	0	0.00	36.90	1	598	0.17%
2022/04/19	0	0.00	39	37.68	37.64	-39	516	-7.55%
2022/04/18	0	0.00	20	37.85	37.89	-20	509	-3.93%
2022/04/15	0	0.00	11	38.02	38.07	-11	503	-2.18%
2022/04/14	0	0.00	30	38.25	38.28	-30	496	-6.05%
2022/04/12	2	38.00	0	0.00	38.08	2	483	0.41%
2022/04/11	2	38.72	6	38.27	38.30	-4	477	-0.84%
2022/04/08	1	39.31	0	0.00	39.26	1	464	0.22%
2022/04/07	69	39.49	0	0.00	39.44	69	458	15.05%
2022/04/06	12	39.54	11	39.55	39.58	1	444	0.22%
2022/04/01	29	40.23	0	0.00	40.23	29	437	6.64%
2022/03/31	6	40.52	0	0.00	40.44	6	427	1.40%
2022/03/30	0	0.00	23	40.38	40.51	-23	420	-5.47%
2022/03/29	2	39.94	65	39.93	39.94	-63	412	-15.28%
2022/03/28	3	39.47	0	0.00	39.50	3	400	0.75%
2022/03/25	22	39.63	0	0.00	39.62	22	390	5.63%
2022/03/24	10	39.72	0	0.00	39.67	10	383	2.60%
2022/03/23	0	0.00	1	39.30	39.35	-1	376	-0.27%
2022/03/22	1	39.57	3	39.71	39.53	-2	370	-0.54%
2022/03/21	2	40.09	8	40.12	40.08	-6	363	-1.65%
2022/03/18	0	0.00	1	39.90	39.98	-1	354	-0.28%
2022/03/17	1	39.30	22	39.62	39.62	-21	343	-6.11%
2022/03/16	0	0.00	13	39.04	39.04	-13	332	-3.91%
2022/03/15	2	38.60	0	0.00	38.62	2	324	0.62%
2022/03/14	1	39.14	0	0.00	39.12	1	317	0.31%
2022/03/11	0	0.00	5	39.26	39.23	-5	304	-1.64%
2022/03/09	2	39.76	0	0.00	39.77	2	299	0.67%
2022/03/08	40	40.05	2	40.40	39.90	38	292	12.98%
2022/03/07	32	40.68	0	0.00	40.62	32	283	11.30%
2022/03/04	3	40.53	9	40.76	40.60	-6	275	-2.18%
2022/03/03	15	40.38	0	0.00	40.38	15	267	5.62%
2022/03/01	0	0.00	52	40.71	40.68	-52	266	-19.50%
2022/02/25	2	39.77	4	39.91	39.96	-2	265	-0.75%
2022/02/24	0	0.00	16	39.86	39.97	-16	262	-6.09%
2022/02/23	5	39.93	0	0.00	39.97	5	261	1.91%
2022/02/22	9	40.15	0	0.00	40.15	9	261	3.45%
2022/02/21	34	40.07	0	0.00	40.05	34	260	13.05%
2022/02/18	10	39.96	0	0.00	39.97	10	260	3.83%
2022/02/17	0	0.00	32	40.09	40.28	-32	262	-12.20%
2022/02/16	7	40.21	36	40.18	40.16	-29	262	-11.06%
2022/02/15	4	40.65	0	0.00	40.63	4	260	1.53%
2022/02/14	0	0.00	1	40.84	40.79	-1	260	-0.38%
2022/02/11	93	40.90	0	0.00	40.78	93	259	35.85%
2022/01/19	1	41.89	0	0.00	41.88	1	248	0.40%
2022/01/14	1	43.05	0	0.00	43.06	1	242	0.41%
2021/12/27	0	0.00	20	44.69	44.75	-20	230	-8.68%
2021/10/20	0	0.00	4	44.30	44.26	-4	221	-1.81%
2021/10/18	0	0.00	1	44.84	44.77	-1	226	-0.44%
2021/08/12	5	44.88	0	0.00	44.88	5	239	2.09%
2021/08/09	5	45.30	0	0.00	45.24	5	240	2.08%
2021/04/13	5	44.40	0	0.00	44.40	5	248	2.02%
2021/04/01	2	43.89	0	0.00	43.89	2	245	0.82%
2021/03/30	2	43.59	0	0.00	43.47	2	244	0.82%
2021/03/26	1	43.94	0	0.00	43.95	1	243	0.41%
2020/12/31	0	0.00	2	48.10	48.05	-2	236	-0.85%
2020/08/06	0	0.00	4	51.30	51.45	-4	338	-1.18%
2020/08/05	0	0.00	3	51.27	51.25	-3	346	-0.87%
2020/07/31	0	0.00	2	51.03	51.05	-2	368	-0.54%
2020/07/29	0	0.00	4	50.81	50.80	-4	382	-1.05%
2020/07/28	0	0.00	4	50.45	50.50	-4	388	-1.03%
2020/07/27	3	50.67	3	51.12	50.95	0	388	0.00%
2020/07/23	6	50.83	0	0.00	50.85	6	398	1.50%
2020/07/22	5	50.78	0	0.00	50.80	5	406	1.23%
2020/07/20	0	0.00	1	50.60	50.60	-1	418	-0.24%
2020/07/17	0	0.00	1	50.40	50.55	-1	433	-0.23%
2020/07/14	2	50.05	0	0.00	49.98	2	447	0.45%
2020/07/13	3	49.95	1	49.90	49.95	2	453	0.44%
2020/07/10	1	50.05	6	50.19	50.25	-5	462	-1.08%
2020/07/09	1	49.68	0	0.00	49.70	1	469	0.21%
2020/07/08	4	49.70	0	0.00	49.75	4	468	0.85%
2020/07/03	0	0.00	1	49.10	49.15	-1	469	-0.21%
2020/06/30	0	0.00	1	48.65	48.71	-1	489	-0.20%
2020/06/29	1	48.49	0	0.00	48.66	1	496	0.20%
2020/06/24	0	0.00	1	48.52	48.55	-1	493	-0.20%
2020/06/17	0	0.00	3	48.71	48.73	-3	504	-0.60%
2020/06/16	0	0.00	2	48.19	48.08	-2	501	-0.40%
2020/06/12	5	48.02	0	0.00	47.98	5	501	1.00%
2020/06/11	4	48.53	0	0.00	48.64	4	507	0.79%
2020/06/08	0	0.00	2	48.14	48.07	-2	521	-0.38%
2020/06/05	0	0.00	12	47.78	47.53	-12	523	-2.29%
2020/06/04	0	0.00	7	47.97	47.93	-7	524	-1.34%
2020/06/03	0	0.00	2	47.65	47.61	-2	524	-0.38%
2020/06/02	0	0.00	4	47.63	47.64	-4	531	-0.75%
2020/06/01	12	47.58	0	0.00	47.58	12	540	2.22%
2020/05/28	8	47.52	1	47.50	47.52	7	542	1.29%
2020/05/27	2	47.51	0	0.00	47.47	2	549	0.36%
2020/05/26	1	47.55	0	0.00	47.51	1	551	0.18%
2020/05/25	5	47.74	0	0.00	47.75	5	554	0.90%
2020/05/22	0	0.00	2	47.72	47.74	-2	557	-0.36%
2020/05/21	2	47.50	1	47.53	47.52	1	563	0.18%
2020/05/20	1	46.96	0	0.00	47.01	1	565	0.18%
2020/05/19	0	0.00	4	46.75	46.74	-4	566	-0.71%
2020/05/18	2	46.61	0	0.00	46.67	2	567	0.35%
2020/05/15	1	46.31	0	0.00	46.31	1	569	0.18%
2020/05/14	0	0.00	2	46.19	46.16	-2	571	-0.35%
2020/05/13	3	45.91	0	0.00	45.91	3	570	0.53%
2020/04/15	1	48.70	0	0.00	48.75	1	524	0.19%
2020/04/14	1	49.58	0	0.00	49.20	1	514	0.19%
2020/03/18	1	43.00	0	0.00	42.56	1	473	0.21%
2020/03/13	1	45.44	0	0.00	44.99	1	463	0.22%
2020/03/12	1	47.37	0	0.00	47.28	1	462	0.22%
2020/03/11	1	49.00	0	0.00	49.54	1	451	0.22%
2020/02/25	1	49.95	0	0.00	50.15	1	384	0.26%
2020/02/13	1	48.80	0	0.00	48.91	1	313	0.32%
2020/02/12	1	48.98	0	0.00	48.87	1	303	0.33%
2020/02/10	1	49.25	0	0.00	49.12	1	287	0.35%