中信高評級公司債 (00772B)-中國信託-忠孝券商分點個股進出

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
35.65
漲跌
▲0.05
漲幅
+0.14%
成交量
2,431張
產業
上櫃0.00%
161人加入追蹤

立即追蹤
本地時間:14:30(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

中信高評級公司債 (00772B)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/11/21	0	0.00	22	35.64	35.65	-22	5,940	-0.37%
2024/11/20	15.2	35.60	0	0.00	35.60	15.2	5,983	0.25%
2024/11/18	1.9	35.55	2	35.51	35.55	-0.1	5,954	0.00%
2024/11/15	5	35.68	3	35.75	35.70	2	6,072	0.03%
2024/11/14	10	35.74	0	0.00	35.68	10	6,114	0.16%
2024/11/13	2.8	35.96	0	0.00	35.94	2.8	6,159	0.05%
2024/11/12	1.1	36.42	59.5	36.42	36.43	-58.4	6,138	-0.95%
2024/11/11	1.1	36.10	0	0.00	36.11	1.1	6,012	0.02%
2024/11/08	13.9	35.75	47	35.80	35.81	-33.1	5,959	-0.55%
2024/11/07	6	35.51	0	0.00	35.50	6	6,027	0.10%
2024/11/06	14	35.22	34	35.50	35.43	-20	6,073	-0.33%
2024/11/05	18.5	35.47	15	35.41	35.48	3.5	5,946	0.06%
2024/11/04	7.1	35.20	1.2	35.19	35.21	5.9	6,098	0.10%
2024/11/01	4	35.52	0	0.00	35.55	4	6,198	0.06%
2024/10/30	11.1	35.62	53	35.61	35.61	-41.9	6,246	-0.67%
2024/10/28	22.9	35.49	3.2	35.48	35.48	19.8	6,338	0.31%
2024/10/25	0.3	35.80	0	0.00	35.88	0.3	6,325	0.01%
2024/10/24	1	35.59	0	0.00	35.61	1	6,389	0.02%
2024/10/23	29.1	35.60	1	35.68	35.58	28.1	6,515	0.43%
2024/10/22	66	35.64	8	35.67	35.58	58	6,446	0.90%
2024/10/21	26.3	36.22	0	0.00	36.21	26.3	6,293	0.42%
2024/10/18	16.9	36.49	2	36.46	36.49	14.9	6,286	0.24%
2024/10/17	12	36.88	0	0.00	36.87	12	6,300	0.19%
2024/10/16	21	36.97	0	0.00	36.99	21	6,355	0.33%
2024/10/15	11	36.72	6	36.75	36.76	5	6,371	0.08%
2024/10/14	18.1	36.60	0.5	36.60	36.58	17.6	6,403	0.27%
2024/10/11	11.1	36.79	3	36.80	36.76	8.1	6,479	0.12%
2024/10/09	57	36.97	0	0.00	36.86	57	6,520	0.87%
2024/10/08	24.9	36.88	3	36.96	36.97	21.9	6,515	0.34%
2024/10/07	11.5	37.14	0	0.00	37.13	11.5	6,548	0.18%
2024/10/04	6	37.19	8	37.19	37.20	-2	6,536	-0.03%
2024/10/01	0	0.00	2	37.22	37.21	-2	6,369	-0.03%
2024/09/30	6	37.04	2	37.03	37.02	3.9	6,331	0.06%
2024/09/27	167	37.07	0	0.00	37.03	167	6,339	2.63%	大買/鉅額交易
2024/09/26	7.4	37.20	1	37.18	37.18	6.4	6,369	0.10%
2024/09/25	6.3	37.43	3	37.43	37.42	3.3	6,491	0.05%
2024/09/24	0	0.00	5	37.57	37.47	-5	6,550	-0.08%
2024/09/23	0	0.00	65	37.51	37.51	-65	6,590	-0.99%
2024/09/20	4.2	37.56	0	0.00	37.56	4.2	6,540	0.06%
2024/09/19	8	37.62	1	37.59	37.59	7	6,576	0.11%
2024/09/18	1.2	37.73	8	37.76	37.80	-6.8	6,540	-0.10%
2024/09/16	17	37.63	4	37.62	37.62	13	6,522	0.20%
2024/09/13	11.5	37.73	1	37.72	37.72	10.5	6,574	0.16%
2024/09/12	16.2	37.69	24	37.68	37.73	-7.8	6,615	-0.12%
2024/09/11	24	37.83	0	0.00	37.81	24	6,656	0.36%
2024/09/10	10.1	37.60	2	37.61	37.60	8.1	6,681	0.12%
2024/09/09	10.9	37.25	0	0.00	37.28	10.9	6,775	0.16%
2024/09/06	36	37.28	170	37.29	37.29	-134	6,827	-1.96%	大賣/鉅額交易
2024/09/05	8.5	37.12	0	0.00	37.12	8.5	6,821	0.12%
2024/09/04	11	36.87	10	36.83	36.83	1	6,848	0.01%
2024/09/03	10	36.68	0	0.00	36.67	10	6,817	0.15%
2024/09/02	16	36.62	2	36.61	36.61	14	6,926	0.20%
2024/08/30	30.1	36.67	0	0.00	36.76	30.1	7,020	0.43%
2024/08/29	20.2	36.83	0	0.00	36.78	20.2	7,140	0.28%
2024/08/28	13.9	36.90	0	0.00	36.93	13.9	7,270	0.19%
2024/08/27	1	36.89	0	0.00	36.91	1	7,308	0.01%
2024/08/26	6.3	36.96	0	0.00	36.97	6.3	7,394	0.09%
2024/08/23	5	36.88	10.1	36.88	36.89	-5.1	7,579	-0.07%
2024/08/22	15	36.93	0	0.00	36.98	15	7,684	0.20%
2024/08/21	1	36.89	0	0.00	36.90	1	7,706	0.01%
2024/08/20	0.2	36.95	4.7	36.70	36.72	-4.5	7,758	-0.06%
2024/08/19	1.9	36.82	10	36.77	36.77	-8.1	7,830	-0.10%
2024/08/16	0	36.98	0	0.00	36.94	0	7,784	0.00%
2024/08/15	5	37.03	0	0.00	37.08	5	7,806	0.06%
2024/08/14	2	36.75	0	0.00	36.78	2	7,827	0.03%
2024/08/13	3	36.60	59	36.57	36.58	-56	7,865	-0.71%
2024/08/12	1.7	36.50	0	0.00	36.56	1.7	7,969	0.02%
2024/08/09	1.5	36.30	20	36.33	36.33	-18.5	8,079	-0.23%
2024/08/08	11.9	36.61	20	36.53	36.53	-8.1	7,996	-0.10%
2024/08/07	19	36.85	1.8	36.86	36.85	17.2	7,975	0.22%
2024/08/06	36.1	36.98	11	37.00	37.01	25.1	8,014	0.31%
2024/08/05	74.5	37.43	31.4	37.37	37.26	43.1	7,919	0.54%
2024/08/02	34.5	37.04	0	0.00	36.99	34.5	7,786	0.44%
2024/08/01	13	36.78	1	36.87	36.77	12	7,856	0.15%
2024/07/31	1	36.58	13	36.54	36.54	-12	7,876	-0.15%
2024/07/30	0.4	36.48	10	36.49	36.45	-9.6	7,909	-0.12%
2024/07/29	21.9	36.44	0	0.00	36.43	21.9	7,982	0.27%
2024/07/26	110.7	36.23	0	0.00	36.11	110.7	7,970	1.39%	大買/鉅額交易
2024/07/23	7	36.38	4	36.40	36.40	3	7,920	0.04%
2024/07/22	3.2	36.51	37	36.47	36.53	-33.8	8,048	-0.42%
2024/07/19	13	36.50	3	36.48	36.47	10	8,059	0.12%
2024/07/18	2.9	36.46	0	0.00	36.49	2.9	8,033	0.04%
2024/07/17	2.3	36.54	0	0.00	36.50	2.3	7,990	0.03%
2024/07/16	30	36.30	4	36.31	36.30	26	7,981	0.33%
2024/07/15	4	36.33	0	0.00	36.37	4	8,209	0.05%
2024/07/12	3.6	36.26	3	36.30	36.34	0.6	8,197	0.01%
2024/07/11	48.5	36.09	8	36.09	36.09	40.5	8,245	0.49%
2024/07/10	19.1	36.02	3	36.04	36.06	16.1	8,391	0.19%
2024/07/09	0	0.00	25	36.10	36.10	-25	8,479	-0.29%
2024/07/08	7.1	35.86	0.5	35.88	35.83	6.6	8,492	0.08%
2024/07/05	2.5	35.65	16	35.65	35.70	-13.5	8,593	-0.16%
2024/07/04	15	35.74	35	35.77	35.72	-20	8,604	-0.23%
2024/07/03	1	35.59	20	35.57	35.61	-19	8,645	-0.22%
2024/07/02	1	35.41	10	35.39	35.41	-9	8,767	-0.10%
2024/07/01	6.5	35.39	20	35.43	35.47	-13.5	8,768	-0.15%
2024/06/28	1	35.81	1	35.80	35.81	0	8,704	0.00%
2024/06/27	3.1	35.79	1	35.78	35.80	2.1	8,691	0.02%
2024/06/26	4	36.04	2	36.00	36.06	2	8,729	0.02%
2024/06/25	5.3	36.11	21	36.11	36.13	-15.7	8,872	-0.18%
2024/06/24	0	0.00	5	35.95	35.93	-5	8,804	-0.06%
2024/06/21	13	35.88	0	0.00	35.89	13	8,845	0.15%
2024/06/20	11.3	36.02	10	36.02	35.97	1.3	8,897	0.01%
2024/06/19	13	36.25	0.4	36.25	36.27	12.6	9,022	0.14%
2024/06/18	16.4	36.07	25	36.08	36.08	-8.7	9,022	-0.10%
2024/06/17	27.5	36.15	0	0.00	36.14	27.5	8,967	0.31%
2024/06/14	1	36.19	1.4	36.13	36.13	-0.4	8,928	0.00%
2024/06/13	4	35.86	7	35.85	35.88	-3	8,907	-0.03%
2024/06/12	0.5	35.63	1	35.63	35.65	-0.5	8,904	-0.01%
2024/06/11	1.6	35.48	0	0.00	35.45	1.6	8,922	0.02%
2024/06/07	0.5	35.85	3	35.86	35.85	-2.5	8,890	-0.03%
2024/06/06	0	0.00	23.2	35.87	35.86	-23.2	8,930	-0.26%
2024/06/05	0.6	35.88	1	35.87	35.80	-0.4	8,927	0.00%
2024/06/04	0	0.00	2.4	35.60	35.60	-2.4	8,899	-0.03%
2024/06/03	1	35.27	1	35.30	35.31	0	8,872	0.00%
2024/05/31	0	0.00	1	35.14	35.14	-1	8,821	-0.01%
2024/05/30	9.1	34.75	5	34.80	34.80	4.1	8,840	0.05%
2024/05/29	24.2	34.84	5	34.86	34.88	19.2	8,854	0.22%
2024/05/28	19	35.11	0	0.00	35.14	19	8,738	0.22%
2024/05/27	10.3	35.21	8.4	35.17	35.20	2	8,760	0.02%
2024/05/24	9	35.25	5	35.21	35.21	4	8,784	0.05%
2024/05/23	7	35.38	3	35.41	35.36	4	8,808	0.05%
2024/05/22	2	35.43	0.8	35.42	35.40	1.2	8,814	0.01%
2024/05/21	11.4	35.36	0	0.00	35.37	11.4	8,832	0.13%
2024/05/20	4.2	35.40	6	35.38	35.38	-1.8	8,825	-0.02%
2024/05/17	0	0.00	5	35.53	35.51	-5	8,921	-0.06%
2024/05/16	40	35.69	2	35.70	35.71	38	9,061	0.42%
2024/05/15	25.8	35.34	1	35.35	35.36	24.8	9,208	0.27%
2024/05/14	25	35.33	14	35.33	35.32	11	9,427	0.12%
2024/05/13	3.9	35.38	0	0.00	35.36	3.9	9,545	0.04%
2024/05/10	5.1	35.55	4	35.52	35.48	1.1	9,593	0.01%
2024/05/09	3	35.33	0	0.00	35.34	3	9,603	0.03%
2024/05/08	0	0.00	5	35.52	35.51	-5	9,612	-0.05%
2024/05/07	0.1	35.50	2	35.36	35.51	-1.9	9,583	-0.02%
2024/05/06	0.7	35.17	10	35.18	35.20	-9.3	9,479	-0.10%
2024/05/03	20	34.92	0	0.00	34.94	20	9,406	0.21%
2024/05/02	26	34.94	3	34.94	34.96	23	9,414	0.24%
2024/04/30	0.3	34.95	1	34.99	35.04	-0.7	9,387	-0.01%
2024/04/29	0.1	34.90	0	0.00	34.87	0.1	9,352	0.00%
2024/04/26	65.2	34.60	0	0.00	34.63	65.2	9,333	0.70%
2024/04/25	23.3	34.79	20	34.77	34.76	3.3	9,334	0.04%
2024/04/24	1	34.97	0	0.00	34.93	1	9,322	0.01%
2024/04/23	0.2	35.00	7	35.00	35.01	-6.8	9,388	-0.07%
2024/04/22	15.2	34.77	13	34.76	34.79	2.2	9,552	0.02%
2024/04/19	0.8	35.09	36	35.05	34.97	-35.2	9,614	-0.37%
2024/04/18	19	34.77	11	34.76	34.76	8	9,434	0.08%
2024/04/17	13.5	34.72	1	34.70	34.72	12.5	9,437	0.13%
2024/04/16	33.5	34.97	66	34.97	34.99	-32.5	9,371	-0.35%
2024/04/15	24.1	35.21	10	35.23	35.16	14.1	9,316	0.15%
2024/04/12	33.5	35.15	0	0.00	35.17	33.5	9,311	0.36%
2024/04/11	44.6	35.25	0	0.00	35.27	44.6	9,370	0.48%
2024/04/10	0.1	35.69	0	0.00	35.67	0.1	9,286	0.00%
2024/04/09	3	35.46	20	35.56	35.55	-17	9,333	-0.18%
2024/04/08	35.4	35.41	5	35.41	35.40	30.4	9,420	0.32%
2024/04/03	40.2	35.63	0	0.00	35.61	40.2	9,275	0.43%
2024/04/02	50	35.81	10	35.80	35.79	40	9,298	0.43%
2024/04/01	33.2	36.06	22	36.09	36.10	11.2	9,348	0.12%
2024/03/29	1	36.12	11.3	36.10	36.09	-10.3	9,393	-0.11%
2024/03/28	6	36.01	20	36.01	36.00	-14	9,400	-0.15%
2024/03/27	8	35.81	0	0.00	35.83	8	9,373	0.09%
2024/03/26	3.9	35.81	1	35.73	35.83	2.9	9,416	0.03%
2024/03/25	9.1	36.02	3	36.01	35.89	6.1	9,415	0.06%
2024/03/22	21.5	35.82	19	35.81	35.89	2.5	9,485	0.03%
2024/03/21	3.9	35.48	10	35.49	35.48	-6.1	9,491	-0.06%
2024/03/20	64.2	35.48	55	35.51	35.53	9.2	9,610	0.10%
2024/03/19	11.6	35.33	2	35.40	35.41	9.6	9,774	0.10%
2024/03/18	6.3	35.32	0.1	35.34	35.31	6.3	9,749	0.06%
2024/03/15	3.8	35.44	1	35.42	35.51	2.8	9,705	0.03%
2024/03/14	1	35.66	1	35.66	35.65	0	9,676	0.00%
2024/03/13	13.9	35.70	6	35.72	35.72	7.9	9,791	0.08%
2024/03/12	14.2	35.82	0	0.00	35.85	14.2	10,050	0.14%
2024/03/11	3.6	35.85	9	35.85	35.87	-5.4	10,158	-0.05%
2024/03/08	1	35.73	17	35.78	35.78	-16	10,179	-0.16%
2024/03/07	15.4	35.74	103	35.69	35.73	-87.6	10,283	-0.85%	大賣/
2024/03/06	1.9	35.53	0	0.00	35.56	1.9	10,227	0.02%
2024/03/05	2.2	35.30	0	0.00	35.35	2.2	10,246	0.02%
2024/03/04	0.5	35.32	0	0.00	35.31	0.5	10,255	0.00%
2024/03/01	4.1	35.20	0	0.00	35.19	4.1	10,272	0.04%
2024/02/29	6	35.24	239	35.23	35.21	-233	10,254	-2.27%	大賣/鉅額交易
2024/02/27	5	35.26	0	0.00	35.28	5	10,184	0.05%
2024/02/26	48.1	35.59	23	35.60	35.60	25.1	10,243	0.24%
2024/02/23	8.5	35.25	4	35.27	35.26	4.5	10,236	0.04%
2024/02/22	7.3	35.12	5	35.17	35.15	2.3	10,395	0.02%
2024/02/21	4	35.16	0	0.00	35.20	4	10,406	0.04%
2024/02/20	8.2	35.02	0	0.00	35.10	8.2	10,424	0.08%
2024/02/19	41.1	35.08	0	0.00	35.08	41.1	10,357	0.40%
2024/02/16	27.3	35.12	1	35.14	35.15	26.3	10,312	0.26%
2024/02/15	43.8	35.29	5.5	35.28	35.34	38.2	10,114	0.38%
2024/02/05	11.1	35.98	4	35.94	35.95	7.1	9,924	0.07%
2024/02/02	25	36.25	104	36.21	36.24	-79	9,872	-0.80%	大賣/
2024/02/01	3.6	36.22	8	36.24	36.27	-4.4	9,889	-0.04%
2024/01/31	4	36.00	0	0.00	36.09	4	9,829	0.04%
2024/01/30	2.1	35.74	7	35.84	35.85	-4.9	9,895	-0.05%
2024/01/29	32.1	35.66	0.5	35.66	35.65	31.6	10,096	0.31%
2024/01/26	4.7	35.73	0	0.00	35.74	4.7	10,211	0.05%
2024/01/25	20.3	35.43	0	0.00	35.53	20.3	10,424	0.19%
2024/01/24	7.5	35.61	0	0.00	35.65	7.5	10,377	0.07%
2024/01/23	15.5	35.78	0	0.00	35.86	15.5	10,414	0.15%
2024/01/22	29.2	35.75	0	0.00	35.84	29.2	10,405	0.28%
2024/01/19	154.1	35.65	20	35.68	35.66	134.1	10,380	1.29%	大買/鉅額交易
2024/01/18	3.5	36.07	2	36.06	36.06	1.5	10,295	0.01%
2024/01/17	24	36.08	0	0.00	36.07	24	10,258	0.23%
2024/01/16	8.3	36.37	2	36.48	36.50	6.3	10,202	0.06%
2024/01/15	0.8	36.29	2	36.45	36.48	-1.2	10,127	-0.01%
2024/01/12	1.8	36.15	13	36.17	36.17	-11.2	10,242	-0.11%
2024/01/11	2	36.00	0	0.00	36.00	2	10,391	0.02%
2024/01/10	5.1	35.90	1.4	35.91	35.88	3.7	10,515	0.03%
2024/01/09	1	35.62	34	35.55	35.70	-33	10,601	-0.31%
2024/01/08	86	35.26	1	35.29	35.23	85	10,439	0.81%
2024/01/05	27.2	35.56	13.7	35.56	35.54	13.6	10,426	0.13%
2024/01/04	9.5	35.90	0	0.00	35.85	9.5	10,397	0.09%
2024/01/03	6.5	35.95	0	0.00	35.94	6.5	10,469	0.06%
2024/01/02	21.1	36.04	1	36.00	36.06	20.1	10,467	0.19%
2023/12/29	9.6	36.30	0	0.00	36.31	9.6	10,461	0.09%
2023/12/28	16.2	36.34	7	36.31	36.33	9.2	10,801	0.09%
2023/12/27	9	36.25	6	36.28	36.25	3	10,971	0.03%
2023/12/26	0.7	36.35	0	0.00	36.30	0.7	11,101	0.01%
2023/12/25	17	36.34	180	36.29	36.29	-163	11,230	-1.45%	大賣/鉅額交易
2023/12/22	37.1	36.44	10	36.45	36.45	27.1	11,234	0.24%
2023/12/21	11	36.81	3	36.80	36.81	8	11,393	0.07%
2023/12/20	1.3	36.79	0	0.00	36.79	1.3	11,364	0.01%
2023/12/19	31.1	36.70	68	36.75	36.75	-36.9	11,717	-0.31%
2023/12/18	33.3	36.84	4.5	36.89	36.94	28.8	11,595	0.25%
2023/12/15	58.4	36.86	8.7	36.89	36.90	49.6	11,493	0.43%
2023/12/14	12.5	36.49	5.3	36.50	36.50	7.2	11,350	0.06%
2023/12/13	3.2	35.88	1	35.86	35.86	2.2	11,380	0.02%
2023/12/12	7.2	35.59	30	35.58	35.69	-22.8	11,444	-0.20%
2023/12/11	4.1	35.56	69.2	35.63	35.65	-65.1	11,409	-0.57%
2023/12/08	13.1	35.62	18.4	35.61	35.66	-5.2	11,421	-0.05%
2023/12/07	4	35.91	20.3	35.97	35.79	-16.3	11,278	-0.14%
2023/12/06	8.9	35.60	0	0.00	35.56	8.9	11,058	0.08%
2023/12/05	6.6	35.18	21	35.11	35.21	-14.4	11,008	-0.13%
2023/12/04	22.9	35.00	40.4	35.02	35.04	-17.5	10,930	-0.16%
2023/12/01	3.3	34.60	14	34.61	34.69	-10.7	10,888	-0.10%
2023/11/30	9.5	34.69	27.1	34.69	34.63	-17.6	10,899	-0.16%
2023/11/29	15	34.39	4	34.37	34.38	11	10,921	0.10%
2023/11/28	1.6	34.29	0	0.00	34.31	1.6	10,879	0.01%
2023/11/27	113.6	34.04	0	0.00	34.03	113.6	10,787	1.05%	大買/鉅額交易
2023/11/24	7.3	34.18	1	34.18	34.18	6.3	10,935	0.06%
2023/11/23	1.7	34.36	6	34.37	34.36	-4.3	10,938	-0.04%
2023/11/22	25	33.96	0	0.00	33.97	25	10,816	0.23%
2023/11/21	26.5	33.99	0.1	33.99	34.03	26.4	10,762	0.25%
2023/11/20	23.2	33.97	10.3	33.86	33.87	12.9	10,667	0.12%
2023/11/17	3.6	33.99	0	0.00	33.96	3.6	10,630	0.03%
2023/11/16	23.8	33.92	10	33.91	33.89	13.8	10,683	0.13%
2023/11/15	6.6	34.34	10	34.33	34.33	-3.4	10,740	-0.03%
2023/11/14	7.2	33.72	160	33.70	33.83	-152.8	10,757	-1.42%	大賣/鉅額交易
2023/11/13	6.9	33.65	0	0.00	33.63	6.9	11,166	0.06%
2023/11/10	68.6	33.61	1	33.66	33.66	67.6	11,437	0.59%
2023/11/09	0.5	34.04	66	34.09	34.08	-65.5	11,562	-0.57%
2023/11/08	0.4	33.60	0	0.00	33.62	0.4	11,579	0.00%
2023/11/07	12.4	33.23	0	0.00	33.26	12.4	11,844	0.10%
2023/11/06	112.1	33.35	5	33.35	33.35	107.1	11,772	0.91%	大買/鉅額交易
2023/11/03	20.4	33.36	4.2	33.36	33.35	16.2	11,651	0.14%
2023/11/02	14.3	32.84	11	32.91	32.88	3.3	11,576	0.03%
2023/11/01	7	32.17	5	32.15	32.19	2	11,450	0.02%
2023/10/31	3.2	32.27	3	32.25	32.27	0.2	12,106	0.00%
2023/10/30	7	32.29	0	0.00	32.28	7	12,285	0.06%
2023/10/27	1.3	32.48	5	32.43	32.44	-3.7	12,428	-0.03%
2023/10/26	14	32.07	0	0.00	32.07	14	12,480	0.11%
2023/10/25	3.7	32.58	0	0.00	32.55	3.7	12,806	0.03%
2023/10/24	20.5	32.26	0	0.00	32.30	20.5	12,868	0.16%
2023/10/23	50	31.73	3	31.68	31.71	47	12,930	0.36%
2023/10/20	38.1	31.91	0	0.00	31.97	38.1	12,978	0.29%
2023/10/19	56.9	32.22	3	32.19	32.20	53.9	12,914	0.42%
2023/10/18	25.5	32.82	3	32.84	32.79	22.5	12,774	0.18%
2023/10/17	35.6	33.06	0	0.00	32.98	35.6	12,745	0.28%
2023/10/16	20.5	33.39	5	33.37	33.39	15.5	12,651	0.12%
2023/10/13	4.5	33.20	3	33.21	33.26	1.5	12,740	0.01%
2023/10/12	23	33.67	0	0.00	33.67	23	12,746	0.18%
2023/10/11	10.9	33.22	22	33.13	33.21	-11.1	12,734	-0.09%
2023/10/06	4	32.84	0.2	32.84	32.81	3.8	12,725	0.03%
2023/10/05	12.9	33.01	20	32.99	33.04	-7.1	12,804	-0.06%
2023/10/04	110.9	32.65	45	32.58	32.62	65.9	12,698	0.52%	大買/
2023/10/03	38.2	33.32	1	33.34	33.33	37.2	12,407	0.30%
2023/10/02	48.7	33.62	1.2	33.60	33.62	47.5	12,371	0.38%
2023/09/28	33.5	33.83	23	33.83	33.86	10.5	12,290	0.09%
2023/09/27	20.6	34.10	0	0.00	34.07	20.6	12,086	0.17%
2023/09/26	61.8	34.08	0	0.00	34.12	61.8	12,065	0.51%
2023/09/25	8.5	34.48	60	34.49	34.45	-51.5	11,858	-0.43%
2023/09/22	135.4	34.28	0.7	34.26	34.25	134.7	11,995	1.12%	大買/鉅額交易
2023/09/21	27	34.65	10	34.68	34.71	17	11,702	0.15%
2023/09/20	8.1	34.69	2	34.69	34.73	6.1	11,719	0.05%
2023/09/19	0.9	34.82	0	0.00	34.84	0.9	11,702	0.01%
2023/09/18	52.9	34.61	2	34.62	34.60	50.9	11,710	0.43%
2023/09/15	23.9	34.90	0	0.00	34.94	23.9	11,671	0.20%
2023/09/14	7.7	35.01	10	35.02	35.01	-2.3	11,648	-0.02%
2023/09/13	21.1	34.95	0	0.00	34.94	21.1	11,687	0.18%
2023/09/12	14.6	34.90	0	0.00	34.96	14.6	11,754	0.12%
2023/09/11	17.7	35.04	5	35.04	34.97	12.7	11,879	0.11%
2023/09/08	40.3	35.16	30	35.10	35.16	10.3	11,898	0.09%
2023/09/07	118.6	34.81	10	34.80	34.80	108.6	11,855	0.92%	大買/鉅額交易
2023/09/06	100.4	34.77	0	0.00	34.82	100.4	11,859	0.85%
2023/09/05	35.6	35.01	1	35.00	35.02	34.6	11,726	0.30%
2023/09/04	63.6	35.06	0	0.00	35.05	63.6	11,967	0.53%
2023/09/01	1.4	35.41	7	35.39	35.40	-5.6	11,874	-0.05%
2023/08/31	7.8	35.42	15	35.42	35.42	-7.2	11,817	-0.06%
2023/08/30	10.3	35.33	41	35.27	35.34	-30.7	11,891	-0.26%
2023/08/29	2.3	35.08	10	35.07	35.09	-7.7	11,773	-0.07%
2023/08/28	19.5	34.85	2	34.87	34.95	17.5	11,821	0.15%
2023/08/25	1.9	34.85	3	34.83	34.78	-1.1	11,914	-0.01%
2023/08/24	20.9	34.92	0	0.00	34.83	20.9	11,965	0.17%
2023/08/23	14	34.43	16	34.45	34.43	-2	11,969	-0.02%
2023/08/22	39.8	34.07	2	34.07	34.10	37.8	12,063	0.31%
2023/08/21	30	34.29	0	0.00	34.25	30	12,053	0.25%
2023/08/18	55.3	34.37	0.6	34.37	34.35	54.7	12,009	0.46%
2023/08/17	81.9	34.45	0	0.00	34.41	81.9	12,035	0.68%
2023/08/16	98.4	34.80	0	0.00	34.74	98.4	11,757	0.84%
2023/08/15	35.3	35.06	0.1	35.06	35.04	35.2	11,648	0.30%
2023/08/14	35.8	35.08	7.8	35.10	35.08	28	11,575	0.24%
2023/08/11	23.4	35.14	0	0.00	35.11	23.4	11,687	0.20%
2023/08/10	8.4	35.38	0	0.00	35.35	8.4	11,763	0.07%
2023/08/09	18	35.51	1	35.37	35.45	17	11,829	0.14%
2023/08/08	2.3	35.19	1	35.24	35.30	1.3	11,796	0.01%
2023/08/07	51.1	35.25	10.4	35.26	35.27	40.7	11,765	0.35%
2023/08/04	81.6	34.96	2	34.94	35.02	79.6	11,808	0.67%
2023/08/02	90.5	35.66	3	35.63	35.66	87.5	11,506	0.76%
2023/08/01	12.5	35.98	2	35.96	36.02	10.5	11,376	0.09%
2023/07/31	40.5	35.75	3	35.76	35.75	37.5	11,532	0.33%
2023/07/28	82.4	35.57	0	0.00	35.65	82.4	11,588	0.71%
2023/07/27	42	35.89	2.5	35.91	35.92	39.5	11,340	0.35%
2023/07/26	30.1	35.91	0	0.00	35.89	30.1	11,757	0.26%
2023/07/25	26.4	36.01	0.5	36.02	36.00	25.9	11,882	0.22%
2023/07/24	4.2	36.00	1.5	36.01	36.02	2.7	11,911	0.02%
2023/07/21	12.5	35.78	1.2	35.73	35.81	11.3	11,878	0.10%
2023/07/20	6	35.96	5	35.96	35.92	1	12,023	0.01%
2023/07/19	3.3	35.72	4	35.70	35.74	-0.7	12,009	-0.01%
2023/07/18	24.3	35.47	0.2	35.49	35.49	24.2	12,042	0.20%
2023/07/17	8	35.58	0.2	35.57	35.67	7.8	12,184	0.06%
2023/07/14	8.4	35.68	13.3	35.68	35.61	-4.8	12,311	-0.04%
2023/07/13	1.8	35.71	1	35.64	35.55	0.8	12,560	0.01%
2023/07/12	11.2	35.45	2	35.44	35.40	9.2	12,663	0.07%
2023/07/11	3.1	35.32	10	35.27	35.32	-6.9	12,781	-0.05%
2023/07/10	48.6	35.06	0	0.00	35.08	48.6	12,970	0.37%
2023/07/07	66.9	35.19	0	0.00	35.20	66.9	12,944	0.52%
2023/07/06	9	35.55	5	35.54	35.54	4	12,839	0.03%
2023/07/05	4.5	35.86	0.2	35.85	35.85	4.3	12,849	0.03%
2023/07/04	1	35.86	13.3	35.82	35.86	-12.3	12,967	-0.09%
2023/07/03	2.8	35.82	2.4	35.80	35.81	0.4	13,130	0.00%
2023/06/30	9.6	35.51	7	35.51	35.52	2.6	13,094	0.02%
2023/06/29	2	35.79	7.6	35.75	35.71	-5.6	13,133	-0.04%
2023/06/28	1	35.57	2.2	35.56	35.60	-1.2	13,187	-0.01%
2023/06/27	6.4	35.62	1	35.66	35.57	5.4	13,381	0.04%
2023/06/26	9.2	35.74	42.3	35.67	35.68	-33.1	13,425	-0.25%
2023/06/21	20.6	35.61	107	35.63	35.63	-86.4	13,487	-0.64%	大賣/
2023/06/20	19.5	35.18	0.3	35.17	35.26	19.2	13,425	0.14%
2023/06/19	4	35.27	6	35.26	35.29	-2	13,509	-0.01%
2023/06/16	17.1	35.09	11	35.14	35.14	6.1	13,476	0.05%
2023/06/15	3.9	34.94	1	34.90	34.91	2.9	13,472	0.02%
2023/06/14	25.3	34.88	0	0.00	34.87	25.3	13,389	0.19%
2023/06/13	31.2	34.96	0	0.00	35.01	31.2	13,437	0.23%
2023/06/12	31.6	34.93	0	0.00	34.92	31.6	13,521	0.23%
2023/06/09	10.6	34.88	6	34.87	34.90	4.6	13,576	0.03%
2023/06/08	78	34.70	0	0.00	34.71	78	13,702	0.57%
2023/06/07	1	35.17	2	35.10	35.16	-1	13,524	-0.01%
2023/06/06	18.3	34.92	0	0.00	34.93	18.3	13,537	0.13%
2023/06/05	14.2	34.91	27	34.90	34.90	-12.8	13,596	-0.09%
2023/06/02	16	35.09	2	35.10	35.08	14	13,548	0.10%
2023/06/01	32	34.96	0	0.00	34.93	32	13,605	0.24%
2023/05/31	15.6	34.81	10	34.70	34.93	5.6	13,679	0.04%
2023/05/30	5.8	34.63	0	0.00	34.69	5.8	13,806	0.04%
2023/05/29	6.4	34.54	1	34.55	34.55	5.4	13,884	0.04%
2023/05/26	30	34.46	15.2	34.47	34.48	14.8	13,840	0.11%
2023/05/25	20.2	34.58	2	34.56	34.57	18.2	13,847	0.13%
2023/05/24	13.5	34.71	0	0.00	34.73	13.5	13,903	0.10%
2023/05/23	46.1	34.48	20	34.52	34.54	26.1	13,904	0.19%
2023/05/22	33.9	34.64	4	34.65	34.66	29.9	13,830	0.22%
2023/05/19	45.4	34.78	31	34.76	34.80	14.4	13,973	0.10%
2023/05/18	38.8	34.95	0	0.00	34.98	38.8	13,919	0.28%
2023/05/17	46.2	34.97	7	34.96	35.00	39.2	13,885	0.28%
2023/05/16	94.1	35.23	1	35.23	35.22	93.1	13,706	0.68%
2023/05/15	42.2	35.53	0	0.00	35.50	42.2	13,568	0.31%
2023/05/12	7.8	35.72	0	0.00	35.72	7.8	13,620	0.06%
2023/05/11	16.3	35.40	0	0.00	35.40	16.3	13,669	0.12%
2023/05/10	19	35.20	18	35.20	35.21	1	13,774	0.01%
2023/05/09	91.4	35.23	0	0.00	35.22	91.4	13,789	0.66%
2023/05/08	19.2	35.58	0	0.00	35.58	19.2	13,561	0.14%
2023/05/05	89.1	35.65	0	0.00	35.61	89.1	13,467	0.66%
2023/05/04	20.1	35.86	0	0.00	35.89	20.1	13,277	0.15%
2023/05/03	25.3	35.85	16	35.83	35.84	9.3	13,177	0.07%
2023/05/02	92.9	35.76	0	0.00	35.73	92.9	13,158	0.71%
2023/04/28	54.6	35.82	0	0.00	35.91	54.6	12,750	0.43%
2023/04/27	62.3	36.00	0	0.00	35.97	62.3	12,630	0.49%
2023/04/26	33.9	36.22	4	36.24	36.24	29.9	12,547	0.24%
2023/04/25	59.7	35.97	1	35.98	36.01	58.7	12,470	0.47%
2023/04/24	36.8	35.62	3	35.63	35.62	33.8	12,271	0.28%
2023/04/21	19.1	35.67	9	35.68	35.70	10.1	12,182	0.08%
2023/04/20	36.1	35.71	4	35.70	35.72	32.1	12,085	0.27%
2023/04/19	59.4	35.68	30	35.67	35.70	29.4	11,877	0.25%
2023/04/18	71.9	35.64	4	35.59	35.59	67.9	11,652	0.58%
2023/04/17	34.3	35.88	0	0.00	35.88	34.3	11,351	0.30%
2023/04/14	38.1	35.95	28	35.94	35.94	10.1	11,144	0.09%
2023/04/13	46.1	36.07	9	36.07	36.07	37.1	10,905	0.34%
2023/04/12	3.6	36.19	0	0.00	36.18	3.6	10,696	0.03%
2023/04/11	19.2	36.12	29	36.14	36.14	-9.8	10,650	-0.09%
2023/04/10	35.6	36.19	1	36.25	36.20	34.6	10,622	0.33%
2023/04/07	30.4	36.38	0	0.00	36.34	30.4	10,461	0.29%
2023/04/06	14.9	36.23	10	36.15	36.35	4.9	10,313	0.05%
2023/03/31	3.1	35.32	7.1	35.27	35.32	-4	10,082	-0.04%
2023/03/30	3	35.13	20	35.10	35.12	-17	10,019	-0.17%
2023/03/29	26.2	34.91	0	0.00	34.97	26.2	9,895	0.26%
2023/03/28	43.1	35.07	3	35.07	35.07	40.1	9,822	0.41%
2023/03/27	13.6	35.53	0	0.00	35.50	13.6	9,588	0.14%
2023/03/24	9	35.32	10	35.28	35.35	-1	9,482	-0.01%
2023/03/23	3	35.39	0	0.00	35.38	3	9,385	0.03%
2023/03/22	19	35.24	0	0.00	35.22	19	9,285	0.20%
2023/03/21	21	35.29	18	35.31	35.32	3	9,110	0.03%
2023/03/20	27	35.26	30	35.20	35.27	-3	9,085	-0.03%
2023/03/17	10	35.16	11	35.08	35.16	-1	8,944	-0.01%
2023/03/16	72.4	35.16	10	35.18	35.18	62.4	8,882	0.70%
2023/03/15	8	34.89	0	0.00	34.87	8	8,712	0.09%
2023/03/14	21	35.01	0	0.00	35.01	21	8,560	0.25%
2023/03/13	66.5	35.03	0	0.00	34.97	66.5	8,468	0.79%
2023/03/10	2	34.93	5	34.93	35.02	-3	8,326	-0.04%
2023/03/09	18	34.63	6	34.62	34.58	12	8,238	0.15%
2023/03/08	24	34.62	4	34.60	34.64	20	8,201	0.24%
2023/03/07	22.1	34.61	0	0.00	34.65	22.1	8,173	0.27%
2023/03/06	34.4	34.66	10	34.62	34.68	24.4	8,102	0.30%
2023/03/03	112.8	34.00	10	34.02	34.04	102.8	7,940	1.29%	大買/鉅額交易
2023/03/02	114.8	34.03	0	0.00	34.04	114.8	7,770	1.48%	大買/鉅額交易
2023/03/01	41.2	34.33	0	0.00	34.30	41.2	7,536	0.55%
2023/02/24	22.4	34.46	5	34.38	34.50	17.4	7,374	0.24%
2023/02/23	46.2	34.16	0.5	34.16	34.15	45.7	7,267	0.63%
2023/02/22	32.9	34.19	0	0.00	34.20	32.9	7,096	0.46%
2023/02/21	25.3	34.51	3	34.52	34.50	22.3	6,922	0.32%
2023/02/20	14.2	34.52	3	34.52	34.53	11.2	6,813	0.16%
2023/02/17	54.1	34.43	2	34.44	34.41	52.1	6,703	0.78%
2023/02/16	65.9	34.85	0	0.00	34.85	65.9	6,391	1.03%
2023/02/15	29	35.13	10	35.25	35.25	19	6,166	0.31%
2023/02/14	20.6	35.12	0	0.00	35.12	20.6	6,088	0.34%
2023/02/13	49.3	34.92	1	34.92	34.95	48.3	6,043	0.80%
2023/02/10	65	35.24	14	35.22	35.24	51	5,803	0.88%
2023/02/09	24	35.54	0	0.00	35.53	24	5,612	0.43%
2023/02/08	23.4	35.56	0	0.00	35.59	23.4	5,487	0.43%
2023/02/07	10.1	35.76	0	0.00	35.78	10.1	5,331	0.19%
2023/02/06	38.5	35.95	0	0.00	35.90	38.5	5,144	0.75%
2023/02/03	26	36.26	0	0.00	36.26	26	4,967	0.52%
2023/02/02	4	36.09	5	36.07	36.04	-1	4,887	-0.02%
2023/02/01	2	35.91	1	35.91	35.91	1	4,757	0.02%
2023/01/31	33.1	35.81	0	0.00	35.81	33.1	4,698	0.70%
2023/01/30	36.5	36.23	2	36.17	36.20	34.5	4,548	0.76%
2023/01/17	18	36.27	0	0.00	36.12	18	4,420	0.41%
2023/01/16	6.5	36.49	11	36.48	36.49	-4.5	4,292	-0.11%
2023/01/13	139	36.54	22	36.55	36.56	117	4,152	2.82%	大買/鉅額交易
2023/01/12	54	36.12	1	36.17	36.22	53	4,093	1.29%
2023/01/11	73.6	35.72	0	0.00	35.77	73.6	4,045	1.82%
2023/01/10	24	35.97	33	35.97	35.92	-9	3,968	-0.23%
2023/01/09	1	35.77	0	0.00	35.75	1	3,917	0.03%
2023/01/06	11.4	35.30	0	0.00	35.30	11.4	3,872	0.29%
2023/01/05	20	35.22	10	35.25	35.18	10	3,833	0.26%
2023/01/04	12.5	35.08	6	35.15	35.15	6.5	3,753	0.17%
2023/01/03	5.4	34.81	0	0.00	34.81	5.4	3,708	0.15%
2022/12/30	6	34.89	0	0.00	34.87	6	3,620	0.17%
2022/12/29	19	34.73	0	0.00	34.73	19	3,585	0.53%
2022/12/28	29.4	34.89	0	0.00	34.83	29.4	3,533	0.83%
2022/12/27	13	35.48	0	0.00	35.44	13	3,411	0.38%
2022/12/26	11.2	35.52	1	35.59	35.60	10.2	3,347	0.30%
2022/12/23	18	35.57	0	0.00	35.58	18	3,317	0.54%
2022/12/22	8	35.62	0	0.00	35.65	8	3,277	0.24%
2022/12/21	7	35.38	1	35.38	35.37	6	3,271	0.18%
2022/12/20	23.1	35.72	0	0.00	35.65	23.1	3,168	0.73%
2022/12/19	23	36.52	6	36.51	36.53	17	3,027	0.56%
2022/12/16	11	36.77	0	0.00	36.76	11	2,980	0.37%
2022/12/15	1	36.80	0	0.00	36.82	1	2,931	0.03%
2022/12/13	1	36.70	0	0.00	36.68	1	2,805	0.04%
2022/12/12	19.1	36.69	0	0.00	36.79	19.1	2,757	0.69%
2022/12/08	2.1	37.02	5	36.95	37.02	-2.9	2,650	-0.11%
2022/12/07	0	0.00	5	36.34	36.52	-5	2,591	-0.19%
2022/12/06	1	36.13	0	0.00	36.21	1	2,546	0.04%
2022/12/05	20	36.20	10	36.25	36.28	10	2,490	0.40%
2022/12/02	2	35.99	7	35.95	35.98	-5	2,451	-0.20%
2022/12/01	2.1	35.49	0	0.00	35.49	2.1	2,427	0.08%
2022/11/30	2	35.39	0	0.00	35.39	2	2,360	0.08%
2022/11/29	29	35.90	1	35.73	35.73	28	2,284	1.23%
2022/11/28	32.2	36.05	1	36.17	36.23	31.2	2,199	1.42%
2022/11/25	1	35.93	4	35.93	35.95	-3	2,175	-0.14%
2022/11/24	2	35.96	1	35.96	35.96	1	2,146	0.05%
2022/11/23	2	35.56	3	35.57	35.63	-1	2,089	-0.05%
2022/11/21	1	35.05	0	0.00	35.12	1	2,006	0.05%
2022/11/17	8	35.00	0	0.00	35.06	8	1,955	0.41%
2022/11/16	2	34.46	0	0.00	34.43	2	1,922	0.10%
2022/11/15	5	34.09	1	34.07	34.14	4	1,886	0.21%
2022/11/14	10	34.05	0	0.00	33.97	10	1,857	0.54%
2022/11/11	8	34.33	2	34.35	34.32	6	1,791	0.33%
2022/11/10	11	33.57	0	0.00	33.53	11	1,725	0.64%
2022/11/09	12	33.74	0	0.00	33.68	12	1,663	0.72%
2022/11/08	13	33.63	0	0.00	33.59	13	1,607	0.81%
2022/11/07	8.1	33.96	0	0.00	33.95	8.1	1,555	0.52%
2022/11/04	14	34.15	0	0.00	34.17	14	1,506	0.93%
2022/11/03	5	34.24	0	0.00	34.27	5	1,470	0.34%
2022/11/02	2	34.49	2	34.46	34.40	0	1,433	0.00%
2022/11/01	1	34.29	0	0.00	34.33	1	1,415	0.07%
2022/10/31	1	34.19	0	0.00	34.19	1	1,404	0.07%
2022/10/28	11	34.28	0	0.00	34.22	11	1,385	0.79%
2022/10/27	2	33.97	0	0.00	33.98	2	1,373	0.15%
2022/10/25	2	33.24	0	0.00	33.23	2	1,358	0.15%
2022/10/24	4	33.14	32	33.23	33.34	-28	1,348	-2.08%
2022/10/21	3.2	33.19	0	33.20	33.17	3.2	1,336	0.24%
2022/10/20	2	33.62	0	0.00	33.58	2	1,321	0.15%
2022/10/19	14.4	33.99	0	0.00	33.96	14.4	1,310	1.10%
2022/10/18	23.4	34.14	0	0.00	34.14	23.4	1,292	1.81%
2022/10/17	1	33.96	0	0.00	33.99	1	1,280	0.08%
2022/10/13	1	34.10	0	0.00	34.08	1	1,244	0.08%
2022/10/12	4	34.29	0	0.00	34.26	4	1,232	0.32%
2022/10/11	9	34.36	0	0.00	34.26	9	1,221	0.74%
2022/10/06	3.1	35.02	0	0.00	35.04	3.1	1,175	0.26%
2022/10/05	2	35.45	0	0.00	35.36	2	1,151	0.17%
2022/10/04	1	35.48	0	0.00	35.45	1	1,133	0.09%
2022/09/30	7	34.36	0	0.00	34.42	7	1,110	0.63%
2022/09/28	12	34.49	0	0.00	34.40	12	1,108	1.08%
2022/09/27	4	35.37	2	35.35	35.35	2	1,064	0.19%
2022/09/26	8	35.83	0	0.00	35.83	8	1,047	0.76%
2022/09/23	0.1	36.00	0	0.00	35.94	0.1	1,049	0.01%
2022/09/21	1	36.09	0	0.00	36.15	1	1,033	0.10%
2022/09/19	1	36.21	0	0.00	36.24	1	1,031	0.10%
2022/09/14	1	36.19	0	0.00	36.25	1	1,053	0.09%
2022/09/07	4	35.84	0	0.00	35.84	4	1,044	0.38%
2022/09/06	1	36.33	0	0.00	36.31	1	1,036	0.10%
2022/09/01	19	36.44	0	0.00	36.40	19	1,083	1.75%
2022/08/30	1	37.11	0	0.00	37.10	1	1,062	0.09%
2022/08/23	2	36.77	0	0.00	36.78	2	1,071	0.19%
2022/08/22	1	37.00	0	0.00	37.05	1	1,064	0.09%
2022/08/18	2	37.43	0	0.00	37.47	2	1,066	0.19%
2022/08/16	1	37.90	0	0.00	37.93	1	1,064	0.09%
2022/08/12	7	37.59	0	0.00	37.63	7	1,056	0.66%
2022/08/11	0	0.00	4	37.86	37.85	-4	1,047	-0.38%
2022/08/10	4	37.84	23	37.84	37.83	-19	1,049	-1.81%
2022/08/08	3.1	37.79	0	0.00	37.85	3.1	1,049	0.29%
2022/08/03	2	38.15	0	0.00	38.19	2	1,046	0.19%
2022/08/02	1	38.78	0	0.00	38.80	1	1,041	0.10%
2022/08/01	1	38.23	0	0.00	38.25	1	1,032	0.10%
2022/07/29	1	37.93	0	0.00	37.99	1	1,035	0.10%
2022/07/26	3	37.68	0	0.00	37.68	3	1,037	0.29%
2022/07/25	1	37.86	0	0.00	37.91	1	1,028	0.10%
2022/07/19	0.1	36.99	0	0.00	36.94	0.1	1,034	0.01%
2022/07/18	0	0.00	10	37.20	37.21	-10	1,039	-0.96%
2022/07/15	0	0.00	90	37.01	37.00	-90	1,038	-8.66%
2022/07/07	10	36.45	2	36.40	36.34	8	1,067	0.75%
2022/07/06	0	0.00	2	36.44	36.53	-2	1,073	-0.19%
2022/07/01	5	35.94	0	0.00	36.13	5	1,095	0.46%
2022/06/30	1	35.74	0	0.00	35.73	1	1,096	0.09%
2022/06/28	5	35.42	0	0.00	35.51	5	1,094	0.46%
2022/06/22	1	35.30	0	0.00	35.32	1	1,101	0.09%
2022/06/15	6	35.23	0	0.00	35.13	6	1,076	0.56%
2022/06/14	6	35.53	0	0.00	35.57	6	1,068	0.56%
2022/06/13	5	36.30	0	0.00	36.35	5	1,029	0.49%
2022/06/07	1.1	36.81	0	0.00	36.78	1.1	1,023	0.10%
2022/05/26	4	37.34	0	0.00	37.44	4	1,012	0.40%
2022/05/25	6	37.03	0	0.00	37.05	6	1,000	0.60%
2022/05/18	5	36.00	0	0.00	36.00	5	1,007	0.50%
2022/05/16	2	36.56	0	0.00	36.66	2	1,024	0.20%
2022/05/12	1	36.94	0	0.00	36.95	1	1,040	0.10%
2022/05/11	5	36.39	0	0.00	36.45	5	1,051	0.48%
2022/05/10	5	36.29	0	0.00	36.19	5	1,058	0.47%
2022/05/09	13	36.14	0	0.00	36.06	13	1,054	1.23%
2022/05/03	12	36.60	0	0.00	36.59	12	1,055	1.14%
2022/04/29	13	37.36	0	0.00	37.36	13	1,041	1.25%
2022/04/28	1	37.25	0	0.00	37.37	1	1,041	0.10%
2022/04/25	7	37.08	0	0.00	37.20	7	1,044	0.67%
2022/04/22	12	36.99	1	37.09	36.98	11	1,060	1.04%
2022/04/21	20	37.34	0	0.00	37.35	20	1,050	1.90%
2022/04/20	2	36.92	0	0.00	37.06	2	1,059	0.19%
2022/04/19	5	37.73	0	0.00	37.62	5	1,035	0.48%
2022/04/12	4	38.22	0	0.00	38.23	4	1,042	0.38%
2022/04/11	2.1	38.67	0	0.00	38.60	2.1	1,057	0.19%
2022/04/01	1	39.67	0	0.00	39.72	1	1,025	0.10%
2022/03/28	1	39.11	0	0.00	39.16	1	1,003	0.10%
2022/03/21	0	0.00	30	39.53	39.65	-30	978	-3.06%
2022/03/16	2	38.60	0	0.00	38.57	2	970	0.21%
2022/03/14	31	38.93	0	0.00	38.89	31	967	3.20%
2022/03/02	1	40.18	0	0.00	40.18	1	942	0.11%
2022/02/23	1.1	39.46	0	0.00	39.43	1.1	936	0.11%
2022/02/21	1	39.52	0	0.00	39.51	1	932	0.11%
2022/02/14	1	40.19	0	0.00	40.15	1	901	0.11%
2022/02/10	0	0.00	5	40.61	40.67	-5	872	-0.57%
2022/02/09	5	40.39	0	0.00	40.52	5	871	0.57%
2022/02/08	1	40.65	0	0.00	40.46	1	871	0.11%
2022/02/07	1	40.64	0	0.00	40.65	1	856	0.12%
2022/01/25	1	41.43	0	0.00	41.49	1	851	0.12%
2022/01/17	5	41.71	0	0.00	41.66	5	832	0.60%
2022/01/11	3	42.31	0	0.00	42.33	3	820	0.37%
2022/01/10	4	42.35	0	0.00	42.30	4	817	0.49%
2022/01/06	2	42.64	1	42.78	42.45	1	801	0.12%
2022/01/05	2	42.90	0	0.00	42.85	2	797	0.25%
2022/01/04	4.1	43.13	0	0.00	43.23	4.1	789	0.51%
2021/12/28	2	43.91	0	0.00	43.90	2	748	0.27%
2021/12/08	0	0.00	0	44.30	44.43	0	750	0.00%
2021/12/07	0.1	44.59	0	44.60	44.41	0	747	0.01%
2021/11/29	1	43.75	1	43.81	43.80	0	737	0.00%
2021/11/26	1	43.74	0	0.00	43.77	1	739	0.14%
2021/11/25	5	43.38	0	0.00	43.41	5	739	0.68%
2021/11/17	6	43.48	35	43.54	43.47	-29	724	-4.00%
2021/11/16	1	43.70	0	0.00	43.78	1	714	0.14%
2021/11/08	0	0.00	1	44.76	44.77	-1	703	-0.14%
2021/11/05	0	44.33	0	0.00	44.35	0	697	0.00%
2021/11/04	0.1	44.15	0	0.00	44.09	0.1	698	0.01%
2021/11/01	5	44.16	0	0.00	44.16	5	704	0.71%
2021/10/21	3	43.42	0	0.00	43.50	3	698	0.43%
2021/10/20	0.1	43.84	0	0.00	43.58	0.1	695	0.01%
2021/10/15	5	44.37	0	0.00	44.35	5	685	0.73%
2021/10/08	6	43.85	0	0.00	43.80	6	683	0.88%
2021/10/05	1	44.01	0	0.00	44.04	1	680	0.15%
2021/09/30	9	44.08	10	43.99	44.12	-1	701	-0.14%
2021/09/29	9	44.00	0.1	44.10	43.99	8.9	702	1.27%
2021/09/15	8	44.90	0	0.00	44.87	8	691	1.16%
2021/09/06	1	44.50	0	0.00	44.39	1	701	0.15%
2021/08/31	0	0.00	1	44.99	44.96	-1	701	-0.14%
2021/08/25	1	44.88	0	0.00	44.88	1	699	0.14%
2021/08/24	0	0.00	10	44.95	44.94	-10	699	-1.43%
2021/08/20	0	0.00	2	44.83	44.89	-2	694	-0.29%
2021/08/19	0	0.00	1	44.75	44.72	-1	694	-0.14%
2021/08/18	1	44.60	0	0.00	44.62	1	694	0.14%
2021/08/17	1	44.60	0	0.00	44.65	1	693	0.14%
2021/08/06	0.1	45.30	1	45.06	45.07	-1	692	-0.14%
2021/08/05	0	0.00	0.1	45.60	45.34	-0.1	692	-0.01%
2021/07/29	0.1	45.50	0	0.00	45.32	0.1	703	0.01%
2021/07/27	0.1	45.38	1.1	45.29	45.24	-1	701	-0.15%
2021/07/21	1	45.34	0	0.00	45.30	1	717	0.14%
2021/07/14	1	44.73	0	0.00	44.73	1	712	0.14%
2021/07/13	1	44.86	2	44.89	44.82	-1	710	-0.14%
2021/07/12	1	44.92	2	44.91	44.96	-1	712	-0.14%
2021/07/09	2	45.09	0	0.00	45.06	2	714	0.28%
2021/07/05	0	0.00	1	44.36	44.45	-1	706	-0.14%
2021/07/02	2	44.33	0	0.00	44.34	2	705	0.28%
2021/07/01	2	44.23	0	0.00	44.22	2	704	0.28%
2021/06/22	1.1	44.14	0	0.00	44.05	1.1	706	0.15%
2021/06/17	1	43.30	0	0.00	43.34	1	697	0.14%
2021/06/11	5	43.41	0	0.00	43.44	5	697	0.72%
2021/06/09	5	42.89	4	42.86	42.95	1	701	0.14%
2021/06/08	2	42.67	50	42.66	42.66	-48	700	-6.85%
2021/06/07	0	0.00	46	42.71	42.70	-46	700	-6.57%
2021/05/31	3	42.70	0	0.00	42.49	3	699	0.43%
2021/05/28	1	42.65	0	0.00	42.67	1	704	0.14%
2021/05/19	1	42.25	0	0.00	42.27	1	703	0.14%
2021/05/12	5	42.60	0	0.00	42.51	5	696	0.72%
2021/05/11	3	42.80	0	0.00	42.81	3	698	0.43%
2021/05/10	2.1	43.15	0	0.00	43.06	2.1	688	0.30%
2021/05/04	2	43.16	0	43.07	43.06	2	680	0.29%
2021/05/03	0	0.00	5	43.00	43.07	-5	681	-0.73%
2021/04/29	1	42.95	0	0.00	42.97	1	680	0.15%
2021/04/28	2	43.03	0	0.00	43.01	2	677	0.30%
2021/04/27	2.1	43.24	0	0.00	43.27	2.1	668	0.31%
2021/04/23	1	43.60	0	0.00	43.56	1	664	0.15%
2021/04/21	2	43.33	0	0.00	43.22	2	659	0.30%
2021/04/19	30	44.15	0	0.00	44.10	30	668	4.48%
2021/04/15	20	44.00	0	0.00	44.02	20	659	3.03%
2021/04/13	20.1	43.79	1	43.78	43.75	19.1	674	2.83%
2021/04/12	30	43.84	0	0.00	43.85	30	668	4.49%
2021/04/09	0	0.00	1	43.76	43.75	-1	658	-0.15%
2021/03/25	5	43.25	0	0.00	43.31	5	649	0.77%
2021/03/18	0	42.50	0	0.00	42.30	0	646	0.00%
2021/03/10	1	43.19	0	0.00	43.10	1	619	0.16%
2021/03/08	1	42.58	0	0.00	42.63	1	622	0.16%
2021/03/03	1	43.61	0	0.00	43.54	1	617	0.16%
2021/02/26	1	43.14	0	0.00	42.87	1	607	0.16%
2021/02/22	0.1	44.78	0	0.00	44.06	0.1	600	0.01%
2020/10/30	1	46.91	0	0.00	46.90	1	634	0.16%
2020/10/20	0	0.00	1	47.63	47.65	-1	640	-0.16%
2020/10/14	1	47.79	0	0.00	47.78	1	650	0.15%
2020/09/17	0	0.00	1	48.74	48.72	-1	649	-0.15%
2020/08/26	1	49.01	0	0.00	48.89	1	648	0.15%
2020/08/24	1	49.45	0	0.00	49.56	1	651	0.15%
2020/08/17	1	49.18	0	0.00	49.34	1	662	0.15%
2020/06/12	0	0.00	1	48.04	48.02	-1	576	-0.17%
2020/06/11	1	48.37	0	0.00	48.38	1	581	0.17%
2020/06/01	0	0.00	1	48.05	48.16	-1	546	-0.18%
2020/05/12	0	0.00	1	46.24	46.45	-1	560	-0.18%
2020/05/11	0	0.00	1	46.50	46.58	-1	561	-0.18%
2020/04/24	1	48.86	0	0.00	48.80	1	551	0.18%
2020/04/23	0	0.00	1	48.65	48.69	-1	544	-0.18%
2020/04/17	1	48.80	0	0.00	48.86	1	519	0.19%
2020/04/16	1	48.82	0	0.00	48.79	1	512	0.20%
2020/03/16	1	45.20	0	0.00	46.45	1	443	0.23%
2020/02/12	1	47.86	0	0.00	47.74	1	663	0.15%
2020/02/11	1	47.96	0	0.00	47.97	1	655	0.15%