中信高評級公司債 (00772B)-中國信託-新竹券商分點個股進出

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
35.70
漲跌
▼0.20
漲幅
-0.56%
成交量
2,918張
產業
上櫃
161人加入追蹤

立即追蹤
本地時間:13:35(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-新竹券商分點個股進出

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-新竹券商分點個股進出
中國信託-新竹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
2024/12/17	21.3	35.72	4	35.69	35.70	17.3	5,779	0.30%
2024/12/16	6	35.86	15	35.86	35.90	-9	5,844	-0.15%
2024/12/13	2.1	36.15	0	0.00	36.11	2.1	5,783	0.04%
2024/12/12	17.4	36.41	5	36.39	36.38	12.4	5,824	0.21%
2024/12/11	2	36.59	12.3	36.55	36.59	-10.3	5,886	-0.17%
2024/12/10	3.1	36.66	2	36.64	36.65	1.1	5,976	0.02%
2024/12/09	0.1	36.80	31.2	36.82	36.86	-31.1	6,036	-0.52%
2024/12/06	0	0.00	4.5	36.75	36.72	-4.5	6,039	-0.07%
2024/12/05	0.5	36.66	27	36.67	36.70	-26.5	6,089	-0.43%
2024/12/04	1.3	36.54	14	36.55	36.46	-12.7	6,124	-0.21%
2024/12/03	0.3	36.75	6	36.89	36.85	-5.7	6,173	-0.09%
2024/12/02	0.7	36.65	19	36.61	36.70	-18.3	6,118	-0.30%
2024/11/29	42	36.35	3	36.36	36.40	39	6,050	0.64%
2024/11/28	0.4	36.22	29	36.27	36.29	-28.6	5,990	-0.48%
2024/11/27	1	36.12	53	36.08	36.12	-52	5,939	-0.88%
2024/11/26	1	36.16	19	36.19	36.12	-18	5,958	-0.30%
2024/11/25	3.7	35.81	7	35.80	35.78	-3.3	5,907	-0.06%
2024/11/22	0	35.68	6	35.66	35.65	-6	5,912	-0.10%
2024/11/21	2.1	35.65	1	35.65	35.65	1.1	5,940	0.02%
2024/11/20	0.1	35.66	1	35.65	35.60	-0.9	5,983	-0.02%
2024/11/19	1.2	35.64	0	0.00	35.61	1.2	5,977	0.02%
2024/11/18	3.8	35.54	1	35.55	35.55	2.8	5,954	0.05%
2024/11/15	4.4	35.72	17	35.70	35.70	-12.6	6,072	-0.21%
2024/11/14	8	35.67	0.4	35.65	35.68	7.6	6,114	0.12%
2024/11/13	34.1	35.98	1	35.93	35.94	33.1	6,159	0.54%
2024/11/12	0	36.25	7	36.35	36.43	-7	6,138	-0.11%
2024/11/11	13.4	35.97	12	36.09	36.11	1.4	6,012	0.02%
2024/11/08	2	35.80	2	35.77	35.81	0	5,959	0.00%
2024/11/07	10.2	35.52	0	0.00	35.50	10.2	6,027	0.17%
2024/11/06	4	35.26	0.5	35.23	35.43	3.5	6,073	0.06%
2024/11/05	2.6	35.41	0	0.00	35.48	2.6	5,946	0.04%
2024/11/04	45.4	35.21	24	35.20	35.21	21.4	6,098	0.35%
2024/11/01	73.6	35.54	2	35.52	35.55	71.6	6,198	1.16%
2024/10/30	6.1	35.67	0	0.00	35.61	6.1	6,246	0.10%
2024/10/29	2.1	35.55	120	35.52	35.53	-117.9	6,301	-1.87%	大賣/鉅額交易
2024/10/28	47.4	35.49	1	35.47	35.48	46.4	6,338	0.73%
2024/10/25	54.7	35.81	0	0.00	35.88	54.7	6,325	0.87%
2024/10/24	9	35.60	0	0.00	35.61	9	6,389	0.14%
2024/10/23	7.3	35.61	33	35.65	35.58	-25.7	6,515	-0.39%
2024/10/22	38	35.63	0	0.00	35.58	38	6,446	0.59%
2024/10/21	48.3	36.27	0	0.00	36.21	48.3	6,293	0.77%
2024/10/18	35.2	36.50	1	36.48	36.49	34.2	6,286	0.54%
2024/10/17	6	36.88	0	0.00	36.87	6	6,300	0.10%
2024/10/16	1.6	37.00	0	0.00	36.99	1.6	6,355	0.03%
2024/10/15	3.4	36.74	0	0.00	36.76	3.4	6,371	0.05%
2024/10/14	17.4	36.61	8	36.59	36.58	9.4	6,403	0.15%
2024/10/11	21.1	36.75	0	0.00	36.76	21.1	6,479	0.33%
2024/10/09	1	36.93	0	0.00	36.86	1	6,520	0.02%
2024/10/08	13	36.92	0	0.00	36.97	13	6,515	0.20%
2024/10/07	14	37.16	1	37.16	37.13	13	6,548	0.20%
2024/10/04	1.5	37.11	0	0.00	37.20	1.5	6,536	0.02%
2024/10/01	0.1	37.20	0	0.00	37.21	0.1	6,369	0.00%
2024/09/30	3.5	37.02	0	0.00	37.02	3.5	6,331	0.06%
2024/09/27	58.3	37.05	0	0.00	37.03	58.3	6,339	0.92%
2024/09/26	25.4	37.20	0	0.00	37.18	25.4	6,369	0.40%
2024/09/25	10.9	37.43	0	0.00	37.42	10.9	6,491	0.17%
2024/09/24	2	37.54	0	0.00	37.47	2	6,550	0.03%
2024/09/23	3.1	37.50	0	0.00	37.51	3.1	6,590	0.05%
2024/09/20	0.1	37.59	5	37.54	37.56	-4.9	6,540	-0.07%
2024/09/19	8.6	37.60	0	0.00	37.59	8.6	6,576	0.13%
2024/09/18	0.1	37.72	0	0.00	37.80	0.1	6,540	0.00%
2024/09/16	1.8	37.67	0	0.00	37.62	1.8	6,522	0.03%
2024/09/13	1.2	37.72	0	0.00	37.72	1.2	6,574	0.02%
2024/09/12	15	37.61	1	37.72	37.73	14	6,615	0.21%
2024/09/11	1.6	37.75	5	37.77	37.81	-3.4	6,656	-0.05%
2024/09/10	0.1	37.52	4	37.51	37.60	-3.9	6,681	-0.06%
2024/09/09	0.5	37.27	12	37.25	37.28	-11.5	6,775	-0.17%
2024/09/06	0.3	37.29	6	37.29	37.29	-5.7	6,827	-0.08%
2024/09/05	0.5	37.18	14.4	37.10	37.12	-13.9	6,821	-0.20%
2024/09/04	0	0.00	5.8	36.87	36.83	-5.8	6,848	-0.08%
2024/09/03	1	36.69	3	36.68	36.67	-2	6,817	-0.03%
2024/09/02	4.4	36.62	0	0.00	36.61	4.4	6,926	0.06%
2024/08/30	3.1	36.72	0	0.00	36.76	3.1	7,020	0.04%
2024/08/29	8.8	36.81	0	0.00	36.78	8.8	7,140	0.12%
2024/08/28	0.4	36.95	0	0.00	36.93	0.4	7,270	0.01%
2024/08/27	36	36.91	1	36.91	36.91	35	7,308	0.48%
2024/08/26	8	36.96	1.2	36.94	36.97	6.8	7,394	0.09%
2024/08/22	5	36.97	0	0.00	36.98	5	7,684	0.07%
2024/08/21	2.1	36.89	2.4	36.91	36.90	-0.3	7,706	0.00%
2024/08/20	10.2	36.70	0.3	36.72	36.72	9.9	7,758	0.13%
2024/08/19	22.5	36.84	4	36.80	36.77	18.5	7,830	0.24%
2024/08/16	10.1	36.94	46	36.96	36.94	-35.9	7,784	-0.46%
2024/08/15	10.9	37.06	0	0.00	37.08	10.9	7,806	0.14%
2024/08/14	0	0.00	11	36.73	36.78	-11	7,827	-0.14%
2024/08/13	1.1	36.58	12	36.59	36.58	-10.9	7,865	-0.14%
2024/08/12	0.1	36.52	8.1	36.51	36.56	-8	7,969	-0.10%
2024/08/09	13.3	36.32	37	36.29	36.33	-23.7	8,079	-0.29%
2024/08/08	27	36.60	62.1	36.58	36.53	-35.1	7,996	-0.44%
2024/08/07	20.5	36.83	11	36.83	36.85	9.5	7,975	0.12%
2024/08/06	23	36.95	59	36.97	37.01	-36	8,014	-0.45%
2024/08/05	0.5	37.57	98.5	37.32	37.26	-98	7,919	-1.24%
2024/08/02	6.5	37.04	137	36.98	36.99	-130.5	7,786	-1.68%	大賣/鉅額交易
2024/08/01	2.7	36.81	30	36.82	36.77	-27.3	7,856	-0.35%
2024/07/31	1	36.54	56	36.54	36.54	-55	7,876	-0.70%
2024/07/30	1.6	36.49	23	36.50	36.45	-21.4	7,909	-0.27%
2024/07/29	3.9	36.42	10	36.42	36.43	-6.1	7,982	-0.08%
2024/07/26	25.7	36.13	0	0.00	36.11	25.7	7,970	0.32%
2024/07/23	96.4	36.40	0	0.00	36.40	96.4	7,920	1.22%
2024/07/22	12.7	36.46	24.2	36.52	36.53	-11.5	8,048	-0.14%
2024/07/19	1.2	36.47	5.8	36.49	36.47	-4.6	8,059	-0.06%
2024/07/18	10.8	36.48	5.4	36.47	36.49	5.4	8,033	0.07%
2024/07/17	17.1	36.52	17	36.53	36.50	0.1	7,990	0.00%
2024/07/16	0.2	36.34	15	36.30	36.30	-14.8	7,981	-0.19%
2024/07/15	4.9	36.33	0.3	36.35	36.37	4.6	8,209	0.06%
2024/07/12	4	36.21	9.7	36.21	36.34	-5.7	8,197	-0.07%
2024/07/11	15	36.10	1	36.07	36.09	14	8,245	0.17%
2024/07/10	16.1	36.04	17	36.04	36.06	-0.9	8,391	-0.01%
2024/07/09	2	36.10	25	36.08	36.10	-23	8,479	-0.27%
2024/07/08	1	35.87	0	0.00	35.83	1	8,492	0.01%
2024/07/05	29.5	35.67	98	35.67	35.70	-68.5	8,593	-0.80%
2024/07/04	10	35.75	2	35.72	35.72	8	8,604	0.09%
2024/07/02	21.7	35.36	5	35.40	35.41	16.7	8,767	0.19%
2024/07/01	18.6	35.40	0	0.00	35.47	18.6	8,768	0.21%
2024/06/28	2.4	35.86	1	35.80	35.81	1.4	8,704	0.02%
2024/06/27	21.1	35.77	4	35.78	35.80	17.1	8,691	0.20%
2024/06/26	12	36.04	0	0.00	36.06	12	8,729	0.14%
2024/06/25	3.7	36.11	35	36.10	36.13	-31.3	8,872	-0.35%
2024/06/24	0.5	35.98	0	0.00	35.93	0.5	8,804	0.01%
2024/06/21	6.6	35.89	31	35.86	35.89	-24.4	8,845	-0.28%
2024/06/20	23.2	36.01	13	36.00	35.97	10.2	8,897	0.11%
2024/06/19	1.1	36.25	22	36.25	36.27	-20.9	9,022	-0.23%
2024/06/18	38.7	36.08	33	36.05	36.08	5.7	9,022	0.06%
2024/06/17	4.7	36.25	10.3	36.13	36.14	-5.6	8,967	-0.06%
2024/06/14	0	0.00	18	36.12	36.13	-18	8,928	-0.20%
2024/06/13	13.1	35.88	17	35.86	35.88	-3.9	8,907	-0.04%
2024/06/12	8	35.63	0	0.00	35.65	8	8,904	0.09%
2024/06/11	23.7	35.47	0	0.00	35.45	23.7	8,922	0.27%
2024/06/07	1.2	35.82	1	35.80	35.85	0.2	8,890	0.00%
2024/06/06	2.5	35.91	48	35.89	35.86	-45.5	8,930	-0.51%
2024/06/05	5	35.85	20	35.84	35.80	-15	8,927	-0.17%
2024/06/04	10.6	35.53	9	35.60	35.60	1.6	8,899	0.02%
2024/06/03	1.4	35.36	3	35.23	35.31	-1.6	8,872	-0.02%
2024/05/31	10.5	35.12	5	35.15	35.14	5.5	8,821	0.06%
2024/05/30	24.1	34.74	0	0.00	34.80	24.1	8,840	0.27%
2024/05/29	19.3	34.88	0	0.00	34.88	19.3	8,854	0.22%
2024/05/28	44.5	35.13	0	0.00	35.14	44.5	8,738	0.51%
2024/05/27	5.1	35.22	10	35.20	35.20	-4.9	8,760	-0.06%
2024/05/24	15.5	35.23	0	0.00	35.21	15.5	8,784	0.18%
2024/05/23	2	35.36	13	35.38	35.36	-11	8,808	-0.12%
2024/05/22	17	35.45	10	35.44	35.40	7	8,814	0.08%
2024/05/21	6.1	35.35	0	0.00	35.37	6.1	8,832	0.07%
2024/05/20	15.2	35.40	0	0.00	35.38	15.2	8,825	0.17%
2024/05/17	10	35.53	0	0.00	35.51	10	8,921	0.11%
2024/05/16	5.1	35.70	0	0.00	35.71	5.1	9,061	0.06%
2024/05/15	2.4	35.35	5.3	35.35	35.36	-2.9	9,208	-0.03%
2024/05/14	15	35.32	0	0.00	35.32	15	9,427	0.16%
2024/05/13	10.1	35.36	300.3	35.34	35.36	-290.2	9,545	-3.04%	大賣/鉅額交易
2024/05/10	0.1	35.58	2	35.51	35.48	-1.9	9,593	-0.02%
2024/05/09	6.5	35.31	0	0.00	35.34	6.5	9,603	0.07%
2024/05/08	1	35.53	7	35.51	35.51	-6	9,612	-0.06%
2024/05/07	1.1	35.44	3.6	35.40	35.51	-2.5	9,583	-0.03%
2024/05/06	12.5	35.18	5	35.16	35.20	7.5	9,479	0.08%
2024/05/03	48.5	34.95	0	0.00	34.94	48.5	9,406	0.52%
2024/05/02	24.9	34.94	5	34.92	34.96	19.9	9,414	0.21%
2024/04/30	5.1	34.98	3	35.05	35.04	2.1	9,387	0.02%
2024/04/29	8.8	34.88	11.2	34.87	34.87	-2.4	9,352	-0.03%
2024/04/26	8.3	34.59	0	0.00	34.63	8.3	9,333	0.09%
2024/04/25	5.5	34.77	3	34.76	34.76	2.5	9,334	0.03%
2024/04/24	16.2	34.91	3	34.90	34.93	13.2	9,322	0.14%
2024/04/23	1	35.00	3	34.93	35.01	-2	9,388	-0.02%
2024/04/22	38.7	34.75	1	34.75	34.79	37.7	9,552	0.39%
2024/04/19	6.2	34.92	0.1	34.98	34.97	6.1	9,614	0.06%
2024/04/18	10.8	34.76	3	34.77	34.76	7.8	9,434	0.08%
2024/04/17	41	34.73	46	34.73	34.72	-5	9,437	-0.05%
2024/04/16	34.4	34.98	1	34.96	34.99	33.4	9,371	0.36%
2024/04/15	14.7	35.23	1	35.19	35.16	13.7	9,316	0.15%
2024/04/12	22.8	35.15	0	0.00	35.17	22.8	9,311	0.24%
2024/04/11	22.7	35.24	44	35.23	35.27	-21.3	9,370	-0.23%
2024/04/10	9.3	35.65	8	35.67	35.67	1.3	9,286	0.01%
2024/04/09	0.5	35.47	4	35.47	35.55	-3.5	9,333	-0.04%
2024/04/08	11.8	35.42	0	0.00	35.40	11.8	9,420	0.13%
2024/04/03	17.2	35.62	3	35.66	35.61	14.2	9,275	0.15%
2024/04/02	67.9	35.81	76	35.81	35.79	-8.2	9,298	-0.09%
2024/04/01	12.2	36.08	31	36.09	36.10	-18.8	9,348	-0.20%
2024/03/29	12.3	36.11	0	0.00	36.09	12.3	9,393	0.13%
2024/03/28	1	36.01	20	36.01	36.00	-19	9,400	-0.20%
2024/03/27	6.6	35.81	4	35.79	35.83	2.6	9,373	0.03%
2024/03/26	24.5	35.79	12	35.74	35.83	12.5	9,416	0.13%
2024/03/25	13.7	35.91	15	35.93	35.89	-1.3	9,415	-0.01%
2024/03/22	27.1	35.79	1	35.89	35.89	26.1	9,485	0.28%
2024/03/21	5.6	35.48	5	35.47	35.48	0.6	9,491	0.01%
2024/03/20	0.1	35.52	12.1	35.52	35.53	-12	9,610	-0.12%
2024/03/19	23.1	35.35	0	0.00	35.41	23.1	9,774	0.24%
2024/03/18	5.7	35.33	8.7	35.32	35.31	-3	9,749	-0.03%
2024/03/15	26.1	35.42	0	0.00	35.51	26.1	9,705	0.27%
2024/03/14	21	35.66	3	35.70	35.65	18	9,676	0.19%
2024/03/13	24.5	35.73	12	35.73	35.72	12.5	9,791	0.13%
2024/03/12	27.6	35.83	20	35.83	35.85	7.6	10,050	0.08%
2024/03/11	27.6	35.83	76	35.85	35.87	-48.4	10,158	-0.48%
2024/03/08	12	35.76	12	35.77	35.78	0	10,179	0.00%
2024/03/07	11.2	35.77	5	35.75	35.73	6.2	10,283	0.06%
2024/03/06	3.5	35.54	0	0.00	35.56	3.5	10,227	0.03%
2024/03/05	20.5	35.27	20	35.28	35.35	0.5	10,246	0.00%
2024/03/04	17	35.29	5	35.31	35.31	12	10,255	0.12%
2024/03/01	40.8	35.19	0	0.00	35.19	40.8	10,272	0.40%
2024/02/29	7	35.24	1	35.26	35.21	6	10,254	0.06%
2024/02/27	10.5	35.29	0	0.00	35.28	10.5	10,184	0.10%
2024/02/26	3.3	35.61	2	35.58	35.60	1.3	10,243	0.01%
2024/02/23	17	35.26	0	0.00	35.26	17	10,236	0.17%
2024/02/22	23.3	35.13	0	0.00	35.15	23.3	10,395	0.22%
2024/02/21	17	35.16	0	0.00	35.20	17	10,406	0.16%
2024/02/20	12.6	35.03	18	35.05	35.10	-5.4	10,424	-0.05%
2024/02/19	9.7	35.08	11	35.07	35.08	-1.3	10,357	-0.01%
2024/02/16	114.8	35.12	4	35.12	35.15	110.8	10,312	1.07%	大買/鉅額交易
2024/02/15	100.3	35.27	35	35.29	35.34	65.3	10,114	0.65%
2024/02/05	10.6	35.97	11	35.94	35.95	-0.4	9,924	0.00%
2024/02/02	6.5	36.24	5	36.26	36.24	1.5	9,872	0.02%
2024/02/01	8.2	36.22	3	36.28	36.27	5.2	9,889	0.05%
2024/01/31	14	36.04	7	36.05	36.09	7	9,829	0.07%
2024/01/30	5.2	35.74	13.3	35.75	35.85	-8.1	9,895	-0.08%
2024/01/29	11.8	35.66	211	35.69	35.65	-199.3	10,096	-1.97%	大賣/鉅額交易
2024/01/26	1	35.72	0	0.00	35.74	1	10,211	0.01%
2024/01/25	34.2	35.45	10	35.51	35.53	24.2	10,424	0.23%
2024/01/24	46.6	35.62	28	35.62	35.65	18.6	10,377	0.18%
2024/01/23	4	35.80	1	35.84	35.86	3	10,414	0.03%
2024/01/22	2.2	35.83	1	35.74	35.84	1.2	10,405	0.01%
2024/01/19	59.6	35.66	0	0.00	35.66	59.6	10,380	0.57%
2024/01/18	44.6	36.04	5	36.07	36.06	39.6	10,295	0.38%
2024/01/17	43	36.08	2	36.05	36.07	41	10,258	0.40%
2024/01/16	44.7	36.36	41.4	36.35	36.50	3.2	10,202	0.03%
2024/01/15	4	36.37	0	0.00	36.48	4	10,127	0.04%
2024/01/12	5.1	36.16	25	36.19	36.17	-19.9	10,242	-0.19%
2024/01/11	6	35.98	2	35.98	36.00	4	10,391	0.04%
2024/01/10	4.9	35.91	0	0.00	35.88	4.9	10,515	0.05%
2024/01/09	17.6	35.66	0	0.00	35.70	17.6	10,601	0.17%
2024/01/08	16.6	35.26	18	35.26	35.23	-1.4	10,439	-0.01%
2024/01/05	30.1	35.58	30	35.56	35.54	0.1	10,426	0.00%
2024/01/04	16	35.91	1	35.93	35.85	15	10,397	0.14%
2024/01/03	14.6	35.93	5	35.96	35.94	9.6	10,469	0.09%
2024/01/02	36.6	36.07	2	36.05	36.06	34.6	10,467	0.33%
2023/12/29	13.1	36.27	3	36.31	36.31	10.1	10,461	0.10%
2023/12/28	23	36.32	0	0.00	36.33	23	10,801	0.21%
2023/12/27	31.6	36.26	0	0.00	36.25	31.6	10,971	0.29%
2023/12/26	45	36.33	3	36.33	36.30	42	11,101	0.38%
2023/12/25	18	36.38	1	36.37	36.29	17	11,230	0.15%
2023/12/22	21	36.45	6	36.41	36.45	15	11,234	0.13%
2023/12/21	14.6	36.80	20	36.80	36.81	-5.4	11,393	-0.05%
2023/12/20	6.6	36.77	0	0.00	36.79	6.6	11,364	0.06%
2023/12/19	23.1	36.72	12	36.74	36.75	11.1	11,717	0.09%
2023/12/18	24.5	36.91	2.3	36.90	36.94	22.2	11,595	0.19%
2023/12/15	74.5	36.87	8	36.89	36.90	66.5	11,493	0.58%
2023/12/14	28	36.51	48	36.48	36.50	-20	11,350	-0.18%
2023/12/13	10.2	35.85	1	35.86	35.86	9.2	11,380	0.08%
2023/12/12	39	35.60	1.1	35.68	35.69	37.9	11,444	0.33%
2023/12/11	50	35.60	103	35.49	35.65	-53	11,409	-0.46%	大賣/
2023/12/08	17.5	35.65	1	35.62	35.66	16.5	11,421	0.14%
2023/12/07	16.3	35.94	42	35.96	35.79	-25.7	11,278	-0.23%
2023/12/06	40.9	35.61	7	35.61	35.56	33.9	11,058	0.31%
2023/12/05	1.1	35.16	4	35.14	35.21	-2.9	11,008	-0.03%
2023/12/04	6.6	35.04	4	35.02	35.04	2.6	10,930	0.02%
2023/12/01	2.7	34.62	0	0.00	34.69	2.7	10,888	0.02%
2023/11/30	32.7	34.70	0	0.00	34.63	32.7	10,899	0.30%
2023/11/29	1.1	34.36	0.1	34.39	34.38	1	10,921	0.01%
2023/11/28	10	34.30	2	34.33	34.31	8	10,879	0.07%
2023/11/27	23.9	34.04	0	0.00	34.03	23.9	10,787	0.22%
2023/11/24	64.6	34.21	0	0.00	34.18	64.6	10,935	0.59%
2023/11/23	0.1	34.30	11	34.37	34.36	-10.9	10,938	-0.10%
2023/11/22	8	33.94	0	0.00	33.97	8	10,816	0.07%
2023/11/21	8.8	34.02	1	34.00	34.03	7.8	10,762	0.07%
2023/11/20	17.8	33.93	0	0.00	33.87	17.8	10,667	0.17%
2023/11/17	11.1	33.99	3	34.02	33.96	8.1	10,630	0.08%
2023/11/16	18.8	33.95	0	0.00	33.89	18.8	10,683	0.18%
2023/11/15	141.8	34.34	1	34.33	34.33	140.8	10,740	1.31%	大買/鉅額交易
2023/11/14	6	33.83	1	33.82	33.83	5	10,757	0.05%
2023/11/13	4.6	33.63	0	0.00	33.63	4.6	11,166	0.04%
2023/11/10	32.7	33.65	7	33.65	33.66	25.7	11,437	0.22%
2023/11/09	3.6	34.09	1	34.06	34.08	2.6	11,562	0.02%
2023/11/08	3.6	33.60	0	0.00	33.62	3.6	11,579	0.03%
2023/11/07	12.3	33.24	0	0.00	33.26	12.3	11,844	0.10%
2023/11/06	10.6	33.37	0	0.00	33.35	10.6	11,772	0.09%
2023/11/03	34.6	33.36	46	33.35	33.35	-11.4	11,651	-0.10%
2023/11/02	28.1	32.86	20	32.86	32.88	8.1	11,576	0.07%
2023/11/01	6.6	32.15	0	0.00	32.19	6.6	11,450	0.06%
2023/10/31	20.1	32.24	0	0.00	32.27	20.1	12,106	0.17%
2023/10/30	27.5	32.32	6	32.29	32.28	21.5	12,285	0.17%
2023/10/27	10.7	32.46	5	32.40	32.44	5.7	12,428	0.05%
2023/10/26	31.1	32.08	0	0.00	32.07	31.1	12,480	0.25%
2023/10/25	21	32.56	10	32.54	32.55	11	12,806	0.09%
2023/10/24	17.5	32.27	0	0.00	32.30	17.5	12,868	0.14%
2023/10/23	44.8	31.70	0	0.00	31.71	44.8	12,930	0.35%
2023/10/20	43.6	31.96	20	31.98	31.97	23.6	12,978	0.18%
2023/10/19	155.7	32.21	0	0.00	32.20	155.7	12,914	1.21%	大買/鉅額交易
2023/10/18	18.8	32.81	0	0.00	32.79	18.8	12,774	0.15%
2023/10/17	43.4	33.02	0	0.00	32.98	43.4	12,745	0.34%
2023/10/16	5.9	33.41	0	0.00	33.39	5.9	12,651	0.05%
2023/10/13	134.9	33.20	1.1	33.17	33.26	133.8	12,740	1.05%	大買/鉅額交易
2023/10/12	63.2	33.66	0	0.00	33.67	63.2	12,746	0.50%
2023/10/11	63.7	33.22	0	0.00	33.21	63.7	12,734	0.50%
2023/10/06	29.4	32.83	0.1	32.84	32.81	29.3	12,725	0.23%
2023/10/05	57.6	33.02	0	0.00	33.04	57.6	12,804	0.45%
2023/10/04	104.4	32.66	21	32.58	32.62	83.4	12,698	0.66%	大買/
2023/10/03	47	33.32	10	33.34	33.33	37	12,407	0.30%
2023/10/02	76.6	33.63	0	0.00	33.62	76.6	12,371	0.62%
2023/09/28	81.1	33.83	1	33.84	33.86	80.1	12,290	0.65%
2023/09/27	60.7	34.08	0	0.00	34.07	60.7	12,086	0.50%
2023/09/26	54	34.08	0	0.00	34.12	54	12,065	0.45%
2023/09/25	18.6	34.47	5	34.49	34.45	13.6	11,858	0.11%
2023/09/22	72.1	34.28	2.4	34.28	34.25	69.7	11,995	0.58%
2023/09/21	36.6	34.66	4	34.73	34.71	32.5	11,702	0.28%
2023/09/20	59.2	34.70	0	0.00	34.73	59.2	11,719	0.51%
2023/09/19	16.1	34.79	0	0.00	34.84	16.1	11,702	0.14%
2023/09/18	140.5	34.61	1.3	34.61	34.60	139.2	11,710	1.19%	大買/鉅額交易
2023/09/15	79.3	34.92	0	0.00	34.94	79.3	11,671	0.68%
2023/09/14	1	35.03	1	35.02	35.01	0	11,648	0.00%
2023/09/13	9.1	34.96	0	34.98	34.94	9.1	11,687	0.08%
2023/09/12	42.2	34.91	0	34.97	34.96	42.2	11,754	0.36%
2023/09/11	3.7	35.36	3	35.02	34.97	0.7	11,879	0.01%
2023/09/08	10	35.16	2	35.14	35.16	8	11,898	0.07%
2023/09/07	2.2	34.81	0	0.00	34.80	2.2	11,855	0.02%
2023/09/06	24.5	34.79	0	0.00	34.82	24.5	11,859	0.21%
2023/09/05	13.1	35.02	0	0.00	35.02	13.1	11,726	0.11%
2023/09/04	26.8	35.05	0	0.00	35.05	26.8	11,967	0.22%
2023/09/01	4.3	35.40	4.1	35.40	35.40	0.2	11,874	0.00%
2023/08/31	14.1	35.39	0	0.00	35.42	14.1	11,817	0.12%
2023/08/30	7.1	35.30	0	0.00	35.34	7.1	11,891	0.06%
2023/08/29	854.2	35.09	0	0.00	35.09	854.2	11,773	7.26%	大買/鉅額交易
2023/08/28	27.9	34.83	2	34.92	34.95	25.9	11,821	0.22%
2023/08/25	10.2	34.80	0	0.00	34.78	10.2	11,914	0.09%
2023/08/24	2.5	34.89	6	34.91	34.83	-3.5	11,965	-0.03%
2023/08/23	5.1	34.42	1	34.41	34.43	4.1	11,969	0.03%
2023/08/22	46	34.07	115	34.06	34.10	-69	12,063	-0.57%	大賣/
2023/08/21	56.7	34.29	7	34.26	34.25	49.7	12,053	0.41%
2023/08/18	49.6	34.35	0	0.00	34.35	49.6	12,009	0.41%
2023/08/17	152	34.43	72	34.43	34.41	80	12,035	0.66%	大買/
2023/08/16	130.2	34.78	10	34.77	34.74	120.2	11,757	1.02%	大買/鉅額交易
2023/08/15	29.3	35.09	11	35.04	35.04	18.3	11,648	0.16%
2023/08/14	40.8	35.08	4	35.09	35.08	36.8	11,575	0.32%
2023/08/11	79.1	35.16	0	0.00	35.11	79.1	11,687	0.68%
2023/08/10	20.7	35.38	22	35.39	35.35	-1.3	11,763	-0.01%
2023/08/09	2.7	35.43	2	35.48	35.45	0.7	11,829	0.01%
2023/08/08	5	35.24	10	35.16	35.30	-5	11,796	-0.04%
2023/08/07	17.8	35.25	5	35.25	35.27	12.8	11,765	0.11%
2023/08/04	169.4	34.97	120	34.85	35.02	49.4	11,808	0.42%	大買/大賣/
2023/08/02	60.7	35.70	10	35.65	35.66	50.7	11,506	0.44%
2023/08/01	3.2	36.01	3	35.97	36.02	0.2	11,376	0.00%
2023/07/31	83.4	35.75	0	0.00	35.75	83.4	11,532	0.72%
2023/07/28	69.1	35.60	2	35.57	35.65	67.1	11,588	0.58%
2023/07/27	7.7	35.92	0	0.00	35.92	7.7	11,340	0.07%
2023/07/26	105.5	35.92	3	35.90	35.89	102.5	11,757	0.87%	大買/鉅額交易
2023/07/25	34.2	36.04	35	36.04	36.00	-0.8	11,882	-0.01%
2023/07/24	54.6	36.02	6	36.00	36.02	48.6	11,911	0.41%
2023/07/21	10.6	35.79	0	0.00	35.81	10.6	11,878	0.09%
2023/07/20	29.9	35.94	25	35.94	35.92	4.9	12,023	0.04%
2023/07/19	33.2	35.75	51.4	35.74	35.74	-18.2	12,009	-0.15%
2023/07/18	4.9	35.52	10	35.47	35.49	-5.1	12,042	-0.04%
2023/07/17	23.6	35.58	0.6	35.62	35.67	23	12,184	0.19%
2023/07/14	23.6	35.68	56.3	35.70	35.61	-32.7	12,311	-0.27%
2023/07/13	1.1	35.58	19.5	35.63	35.55	-18.4	12,560	-0.15%
2023/07/12	5.6	35.46	3	35.47	35.40	2.6	12,663	0.02%
2023/07/11	11.1	35.32	21	35.27	35.32	-9.9	12,781	-0.08%
2023/07/10	51.9	35.10	0	0.00	35.08	51.9	12,970	0.40%
2023/07/07	70.3	35.20	6.2	35.18	35.20	64.1	12,944	0.50%
2023/07/06	45.1	35.54	5	35.54	35.54	40.1	12,839	0.31%
2023/07/05	17.6	35.86	6	35.85	35.85	11.6	12,849	0.09%
2023/07/04	2	35.84	12	35.82	35.86	-10	12,967	-0.08%
2023/07/03	3.7	35.81	1	35.80	35.81	2.7	13,130	0.02%
2023/06/30	35.2	35.50	5	35.50	35.52	30.2	13,094	0.23%
2023/06/29	28.2	35.78	6	35.78	35.71	22.2	13,133	0.17%
2023/06/28	25.1	35.60	25	35.57	35.60	0.1	13,187	0.00%
2023/06/27	35.8	35.67	0	0.00	35.57	35.8	13,381	0.27%
2023/06/26	53.2	35.67	2.8	35.66	35.68	50.4	13,425	0.38%
2023/06/21	2.6	35.61	8	35.56	35.63	-5.4	13,487	-0.04%
2023/06/20	10	35.19	63	35.16	35.26	-53	13,425	-0.39%
2023/06/19	23.8	35.24	58	35.24	35.29	-34.2	13,509	-0.25%
2023/06/16	0.1	35.06	8	35.12	35.14	-7.9	13,476	-0.06%
2023/06/15	8.3	34.98	15	34.89	34.91	-6.7	13,472	-0.05%
2023/06/14	41.7	34.88	0	0.00	34.87	41.7	13,389	0.31%
2023/06/13	30.1	35.00	1	35.02	35.01	29.1	13,437	0.22%
2023/06/12	23.8	34.92	24	34.92	34.92	-0.2	13,521	0.00%
2023/06/09	7.1	34.86	21	34.87	34.90	-13.9	13,576	-0.10%
2023/06/08	89.5	34.70	0.7	34.71	34.71	88.8	13,702	0.65%
2023/06/07	1.7	35.14	0	0.00	35.16	1.7	13,524	0.01%
2023/06/06	4.8	34.93	12	34.92	34.93	-7.2	13,537	-0.05%
2023/06/05	73.7	34.91	2	34.90	34.90	71.7	13,596	0.53%
2023/06/02	6	35.09	0	0.00	35.08	6	13,548	0.04%
2023/06/01	92	34.99	35	35.00	34.93	57	13,605	0.42%
2023/05/31	30.6	34.82	16	34.84	34.93	14.6	13,679	0.11%
2023/05/30	40.7	34.66	0	0.00	34.69	40.7	13,806	0.29%
2023/05/29	83.3	34.55	2	34.55	34.55	81.3	13,884	0.59%
2023/05/26	35.7	34.46	0	0.00	34.48	35.7	13,840	0.26%
2023/05/25	20.1	34.58	0	0.00	34.57	20.1	13,847	0.15%
2023/05/24	8	34.72	0	0.00	34.73	8	13,903	0.06%
2023/05/23	59.4	34.52	0	0.00	34.54	59.4	13,904	0.43%
2023/05/22	36.7	34.65	10	34.65	34.66	26.7	13,830	0.19%
2023/05/19	120.1	34.79	10	34.76	34.80	110.1	13,973	0.79%	大買/鉅額交易
2023/05/18	49.5	34.95	0	0.00	34.98	49.5	13,919	0.36%
2023/05/17	58.5	34.97	1	34.99	35.00	57.5	13,885	0.41%
2023/05/16	61.7	35.22	2	35.24	35.22	59.7	13,706	0.44%
2023/05/15	40.4	35.54	0	0.00	35.50	40.4	13,568	0.30%
2023/05/12	1.5	35.72	9	35.72	35.72	-7.5	13,620	-0.06%
2023/05/11	30.9	35.40	0	0.00	35.40	30.9	13,669	0.23%
2023/05/10	18.4	35.20	0	0.00	35.21	18.4	13,774	0.13%
2023/05/09	59.9	35.27	0	0.00	35.22	59.9	13,789	0.43%
2023/05/08	54.1	35.58	1	35.56	35.58	53.1	13,561	0.39%
2023/05/05	34.6	35.65	3	35.63	35.61	31.6	13,467	0.23%
2023/05/04	9	35.88	44	35.87	35.89	-35	13,277	-0.26%
2023/05/03	25.6	35.84	2	35.82	35.84	23.6	13,177	0.18%
2023/05/02	43.5	35.75	0	0.00	35.73	43.5	13,158	0.33%
2023/04/28	9.1	35.83	1	35.80	35.91	8.1	12,750	0.06%
2023/04/27	19.6	36.00	3	36.07	35.97	16.6	12,630	0.13%
2023/04/26	16	36.24	1	36.22	36.24	15	12,547	0.12%
2023/04/25	10.2	35.98	6	35.96	36.01	4.2	12,470	0.03%
2023/04/24	21.9	35.63	0	0.00	35.62	21.9	12,271	0.18%
2023/04/21	28.1	35.66	0	0.00	35.70	28.1	12,182	0.23%
2023/04/20	20.6	35.70	0	0.00	35.72	20.6	12,085	0.17%
2023/04/19	25.3	35.67	0	0.00	35.70	25.3	11,877	0.21%
2023/04/18	56.8	35.62	0	0.00	35.59	56.8	11,652	0.49%
2023/04/17	38.8	35.89	7	35.82	35.88	31.8	11,351	0.28%
2023/04/14	36.2	35.97	5	35.92	35.94	31.2	11,144	0.28%
2023/04/13	14.1	36.08	0	0.00	36.07	14.1	10,905	0.13%
2023/04/12	2	36.16	0	0.00	36.18	2	10,696	0.02%
2023/04/11	17.1	36.12	0	0.00	36.14	17.1	10,650	0.16%
2023/04/10	23.2	36.21	1	36.17	36.20	22.2	10,622	0.21%
2023/04/07	12	36.40	25	36.40	36.34	-13	10,461	-0.12%
2023/04/06	9.6	36.23	11	36.28	36.35	-1.4	10,313	-0.01%
2023/03/31	3	35.28	0	0.00	35.32	3	10,082	0.03%
2023/03/30	2.5	35.13	2.3	35.11	35.12	0.2	10,019	0.00%
2023/03/29	12	34.92	3	34.88	34.97	9	9,895	0.09%
2023/03/28	34.8	35.07	0	0.00	35.07	34.8	9,822	0.35%
2023/03/27	6.2	35.69	5	35.58	35.50	1.2	9,588	0.01%
2023/03/24	18.7	35.33	2	35.34	35.35	16.7	9,482	0.18%
2023/03/23	25.5	35.36	1	35.41	35.38	24.5	9,385	0.26%
2023/03/22	6	35.23	0	0.00	35.22	6	9,285	0.06%
2023/03/21	12.3	35.27	2	35.29	35.32	10.3	9,110	0.11%
2023/03/20	24.9	35.20	1	35.09	35.27	23.9	9,085	0.26%
2023/03/17	14	35.11	0	0.00	35.16	14	8,944	0.16%
2023/03/16	16	35.18	11	35.08	35.18	5	8,882	0.06%
2023/03/15	32.1	34.87	2	34.85	34.87	30.1	8,712	0.35%
2023/03/14	19.6	35.01	50	35.01	35.01	-30.5	8,560	-0.36%
2023/03/13	23	35.06	13.5	35.11	34.97	9.5	8,468	0.11%
2023/03/10	21.3	34.89	6	34.86	35.02	15.3	8,326	0.18%
2023/03/09	7.1	34.62	5	34.62	34.58	2.1	8,238	0.02%
2023/03/08	2.4	34.62	4	34.60	34.64	-1.6	8,201	-0.02%
2023/03/07	12.3	34.64	12	34.60	34.65	0.3	8,173	0.00%
2023/03/06	9.4	34.63	47	34.58	34.68	-37.6	8,102	-0.46%
2023/03/03	56	33.94	0	0.00	34.04	56	7,940	0.71%
2023/03/02	37.4	34.03	50	34.02	34.04	-12.6	7,770	-0.16%
2023/03/01	45.4	34.33	39	34.38	34.30	6.4	7,536	0.09%
2023/02/24	40.5	34.47	0	0.00	34.50	40.5	7,374	0.55%
2023/02/23	58.5	34.16	1	34.22	34.15	57.5	7,267	0.79%
2023/02/22	43	34.21	0	0.00	34.20	43	7,096	0.61%
2023/02/21	4	34.53	0	0.00	34.50	4	6,922	0.06%
2023/02/20	22	34.51	0	0.00	34.53	22	6,813	0.32%
2023/02/17	44.6	34.41	0	0.00	34.41	44.6	6,703	0.67%
2023/02/16	61	34.87	0	0.00	34.85	61	6,391	0.95%
2023/02/15	19.6	35.22	1	35.14	35.25	18.6	6,166	0.30%
2023/02/14	47.6	35.10	1	35.08	35.12	46.6	6,088	0.76%
2023/02/13	20	34.93	0	0.00	34.95	20	6,043	0.33%
2023/02/10	18	35.24	0	0.00	35.24	18	5,803	0.31%
2023/02/09	15.9	35.55	0	0.00	35.53	15.9	5,612	0.28%
2023/02/08	16.2	35.56	1	35.57	35.59	15.2	5,487	0.28%
2023/02/07	14	35.75	0	0.00	35.78	14	5,331	0.26%
2023/02/06	17.9	35.96	0	0.00	35.90	17.9	5,144	0.35%
2023/02/03	5	36.19	0	0.00	36.26	5	4,967	0.10%
2023/02/02	14.2	36.07	1	36.18	36.04	13.2	4,887	0.27%
2023/02/01	4	35.92	0	0.00	35.91	4	4,757	0.08%
2023/01/31	18	35.98	0	0.00	35.81	18	4,698	0.38%
2023/01/30	9	36.27	0	0.00	36.20	9	4,548	0.20%
2023/01/17	8	36.22	0	0.00	36.12	8	4,420	0.18%
2023/01/16	28	36.50	5	36.52	36.49	23	4,292	0.54%
2023/01/13	15	36.50	0.9	36.52	36.56	14.1	4,152	0.34%
2023/01/12	2	36.23	0	0.00	36.22	2	4,093	0.05%
2023/01/11	5	35.73	0	0.00	35.77	5	4,045	0.12%
2023/01/10	4	35.92	1	35.97	35.92	3	3,968	0.08%
2023/01/09	21.5	35.77	1	35.79	35.75	20.5	3,917	0.52%
2023/01/06	2.9	35.26	1	35.31	35.30	1.9	3,872	0.05%
2023/01/05	28	35.21	0	0.00	35.18	28	3,833	0.73%
2023/01/04	14.2	35.11	0	0.00	35.15	14.2	3,753	0.38%
2023/01/03	40.3	34.82	0	0.00	34.81	40.3	3,708	1.09%
2022/12/30	16	34.86	0	0.00	34.87	16	3,620	0.44%
2022/12/29	3	34.76	0	0.00	34.73	3	3,585	0.08%
2022/12/28	10	34.84	0	0.00	34.83	10	3,533	0.28%
2022/12/27	1	35.45	0	0.00	35.44	1	3,411	0.03%
2022/12/26	2	35.60	0	0.00	35.60	2	3,347	0.06%
2022/12/23	12	35.55	0	0.00	35.58	12	3,317	0.36%
2022/12/21	14	35.36	0	0.00	35.37	14	3,271	0.43%
2022/12/20	6	35.56	0	0.00	35.65	6	3,168	0.19%
2022/12/19	1	36.52	0	0.00	36.53	1	3,027	0.03%
2022/12/16	7	36.76	0	0.00	36.76	7	2,980	0.23%
2022/12/15	2	36.74	1	36.80	36.82	1	2,931	0.03%
2022/12/14	10	36.90	0	0.00	36.92	10	2,871	0.35%
2022/12/13	3	36.71	0	0.00	36.68	3	2,805	0.11%
2022/12/12	30	36.70	0	0.00	36.79	30	2,757	1.09%
2022/12/09	2	37.10	1	37.22	37.27	1	2,692	0.04%
2022/12/08	3	37.01	1	37.00	37.02	2	2,650	0.08%
2022/12/07	12	36.50	1	36.48	36.52	11	2,591	0.42%
2022/12/02	3	35.92	0	0.00	35.98	3	2,451	0.12%
2022/12/01	51	35.56	0	0.00	35.49	51	2,427	2.10%
2022/11/30	6	35.36	0	0.00	35.39	6	2,360	0.25%
2022/11/29	55	35.87	1	35.95	35.73	54	2,284	2.36%
2022/11/28	15	36.17	0	0.00	36.23	15	2,199	0.68%
2022/11/25	33	35.94	0	0.00	35.95	33	2,175	1.52%
2022/11/24	17	36.05	0	0.00	35.96	17	2,146	0.79%
2022/11/23	5	35.57	0.2	35.47	35.63	4.9	2,089	0.23%
2022/11/22	14	35.15	0	0.00	35.16	14	2,040	0.69%
2022/11/21	13	35.08	0	0.00	35.12	13	2,006	0.65%
2022/11/18	18	34.94	0	0.00	34.96	18	1,985	0.91%
2022/11/17	4	34.99	0	0.00	35.06	4	1,955	0.20%
2022/11/16	10	34.48	0	0.00	34.43	10	1,922	0.52%
2022/11/14	33	34.03	0	0.00	33.97	33	1,857	1.78%
2022/11/11	33	34.39	0	0.00	34.32	33	1,791	1.84%
2022/11/10	19	33.58	0	0.00	33.53	19	1,725	1.10%
2022/11/09	13	33.67	0.1	33.77	33.68	12.9	1,663	0.78%
2022/11/08	20	33.71	0.8	33.63	33.59	19.2	1,607	1.19%
2022/11/07	6.2	33.95	0	0.00	33.95	6.2	1,555	0.40%
2022/11/04	1	34.15	0	0.00	34.17	1	1,506	0.07%
2022/11/03	4	34.25	0	0.00	34.27	4	1,470	0.27%
2022/11/01	6	34.30	0	0.00	34.33	6	1,415	0.42%
2022/10/31	0.9	34.16	0	0.00	34.19	0.9	1,404	0.06%
2022/10/28	0	0.00	4	34.25	34.22	-4	1,385	-0.29%
2022/10/26	1	33.78	0	0.00	33.78	1	1,371	0.07%
2022/10/24	2	33.25	0	0.00	33.34	2	1,348	0.15%
2022/10/20	6	33.58	0	0.00	33.58	6	1,321	0.45%
2022/10/19	6.4	34.01	0	0.00	33.96	6.4	1,310	0.49%
2022/10/18	0	33.94	0	0.00	34.14	0	1,292	0.00%
2022/10/17	1	34.00	0	0.00	33.99	1	1,280	0.08%
2022/10/14	7	34.20	0	0.00	34.18	7	1,266	0.55%
2022/10/12	1	34.20	0	0.00	34.26	1	1,232	0.08%
2022/10/06	2	35.03	0	0.00	35.04	2	1,175	0.17%
2022/10/05	1	35.40	0	0.00	35.36	1	1,151	0.09%
2022/10/03	1	34.70	0	0.00	34.74	1	1,118	0.09%
2022/09/30	2	34.46	0	0.00	34.42	2	1,110	0.18%
2022/09/29	1	34.72	1	34.69	34.72	0	1,106	0.00%
2022/09/28	40	34.52	0	0.00	34.40	40	1,108	3.61%
2022/09/27	6	35.38	3	35.43	35.35	3	1,064	0.28%
2022/09/23	6	35.96	0	0.00	35.94	6	1,049	0.57%
2022/09/22	2	36.48	0.4	36.48	36.48	1.6	1,037	0.16%
2022/09/21	74	36.13	0	0.00	36.15	74	1,033	7.16%
2022/09/19	5	36.23	0	0.00	36.24	5	1,031	0.48%
2022/09/15	1	36.43	0	0.00	36.43	1	1,037	0.10%
2022/09/14	1.1	36.24	0	0.00	36.25	1.1	1,053	0.10%
2022/09/08	1	36.40	0	0.00	36.39	1	1,057	0.09%
2022/09/07	2	35.78	0	0.00	35.84	2	1,044	0.19%
2022/09/02	5	36.15	2	36.13	36.18	3	1,086	0.28%
2022/08/30	1	36.90	1	37.01	37.10	0	1,062	0.00%
2022/08/25	6	36.70	0	0.00	36.75	6	1,076	0.56%
2022/08/24	1	36.89	0	0.00	36.89	1	1,069	0.09%
2022/08/18	1	37.50	0	0.00	37.47	1	1,066	0.09%
2022/08/12	5	37.60	0	0.00	37.63	5	1,056	0.47%
2022/08/11	0.4	37.90	0	0.00	37.85	0.4	1,047	0.04%
2022/08/10	4	37.88	0	0.00	37.83	4	1,049	0.38%
2022/08/09	0	38.01	0	0.00	38.00	0	1,049	0.00%
2022/08/08	3	37.83	0	0.00	37.85	3	1,049	0.29%
2022/08/01	1	38.22	0	0.00	38.25	1	1,032	0.10%
2022/07/29	0	0.00	2	37.97	37.99	-2	1,035	-0.19%
2022/07/28	2	37.65	0	0.00	37.77	2	1,039	0.19%
2022/07/26	1.2	37.74	0	0.00	37.68	1.2	1,037	0.11%
2022/07/25	0.4	37.97	0	0.00	37.91	0.4	1,028	0.04%
2022/07/22	0.4	37.45	0	0.00	37.54	0.4	1,029	0.04%
2022/07/21	0.3	37.00	0	0.00	37.02	0.3	1,028	0.03%
2022/07/18	0	0.00	0.1	37.25	37.21	-0.1	1,039	-0.01%
2022/07/14	0.4	36.80	0	0.00	36.80	0.4	1,051	0.04%
2022/07/12	1	36.65	0	0.00	36.65	1	1,070	0.09%
2022/07/11	0	0.00	2	36.19	36.27	-2	1,067	-0.19%
2022/07/08	2.4	36.27	0	0.00	36.28	2.4	1,066	0.23%
2022/07/07	0.4	36.50	0	0.00	36.34	0.4	1,067	0.04%
2022/07/06	0.3	36.42	0	0.00	36.53	0.3	1,073	0.03%
2022/07/04	2.1	36.26	1	36.30	36.25	1.1	1,095	0.10%
2022/07/01	1.2	36.05	0	0.00	36.13	1.2	1,095	0.11%
2022/06/30	1.4	35.75	0	0.00	35.73	1.4	1,096	0.13%
2022/06/21	0.2	35.59	0	0.00	35.53	0.2	1,084	0.02%
2022/06/14	11	35.50	0	0.00	35.57	11	1,068	1.03%
2022/06/09	1	36.82	0	0.00	36.82	1	1,021	0.10%
2022/05/31	1	36.92	0	0.00	37.05	1	1,013	0.10%
2022/05/18	1	36.00	0	0.00	36.00	1	1,007	0.10%
2022/05/16	0	36.68	0	0.00	36.66	0	1,024	0.00%
2022/05/13	0	36.86	0	0.00	36.89	0	1,027	0.00%
2022/05/11	0	0.00	0.2	36.45	36.45	-0.2	1,051	-0.02%
2022/05/06	0	0.00	2	36.35	36.50	-2	1,063	-0.19%
2022/05/05	1	36.90	0	0.00	36.90	1	1,063	0.09%
2022/05/04	0	36.59	0	0.00	36.77	0	1,054	0.00%
2022/04/25	1	37.20	0	0.00	37.20	1	1,044	0.10%
2022/04/22	1	37.08	0	0.00	36.98	1	1,060	0.09%
2022/04/20	4	36.94	0	0.00	37.06	4	1,059	0.38%
2022/04/14	0	0.00	1	38.30	38.32	-1	1,032	-0.10%
2022/04/13	5	38.11	0	0.00	38.19	5	1,036	0.48%
2022/04/12	13.1	38.22	0	0.00	38.23	13.1	1,042	1.26%
2022/04/11	2	38.59	6	38.77	38.60	-4	1,057	-0.38%
2022/04/08	0	0.00	1	39.14	39.13	-1	1,028	-0.10%
2022/04/06	1	39.00	0	0.00	39.18	1	1,036	0.10%
2022/04/01	0	39.80	0	0.00	39.72	0	1,025	0.00%
2022/03/30	3	39.72	0	0.00	39.73	3	1,023	0.29%
2022/03/29	1	39.42	1.2	39.38	39.40	-0.2	1,007	-0.02%
2022/03/23	1	38.70	0	0.00	38.88	1	988	0.10%
2022/03/22	2	39.32	0	0.00	39.11	2	982	0.21%
2022/03/21	0.1	39.64	0	0.00	39.65	0.1	978	0.01%
2022/03/18	0.2	39.45	0	0.00	39.43	0.2	976	0.02%
2022/03/16	0	0.00	0.4	38.60	38.57	-0.4	970	-0.04%
2022/03/14	0	0.00	0.3	38.95	38.89	-0.3	967	-0.03%
2022/03/11	1	38.88	0	0.00	38.88	1	957	0.10%
2022/03/04	2.1	40.00	0	0.00	39.97	2.1	949	0.22%
2022/03/03	1	39.76	0	0.00	39.77	1	946	0.11%
2022/02/24	1	39.48	0	0.00	39.41	1	945	0.11%
2022/02/16	2	39.46	0	0.00	39.46	2	923	0.22%
2022/02/15	0	40.05	0	0.00	39.97	0	909	0.00%
2022/02/11	5	40.26	0	0.00	40.26	5	887	0.56%
2022/02/10	1	40.67	0	0.00	40.67	1	872	0.11%
2022/02/08	5	40.45	0	0.00	40.46	5	871	0.57%
2022/02/07	0.1	41.10	0	0.00	40.65	0.1	856	0.01%
2022/01/25	0.1	41.59	0	0.00	41.49	0.1	851	0.01%
2022/01/24	0.2	41.76	0	0.00	41.72	0.2	850	0.02%
2022/01/21	2	41.55	0	0.00	41.60	2	849	0.24%
2022/01/20	1	41.29	0	0.00	41.31	1	850	0.12%
2022/01/17	0	41.90	0	0.00	41.66	0	832	0.01%
2022/01/13	1.1	42.38	0	0.00	42.36	1.1	816	0.13%
2022/01/12	0	0.00	1	42.37	42.41	-1	815	-0.12%
2022/01/11	1	42.41	0	0.00	42.33	1	820	0.12%
2022/01/10	0	42.54	0	0.00	42.30	0	817	0.01%
2022/01/06	9	42.46	0	0.00	42.45	9	801	1.12%
2022/01/05	7	42.90	0	0.00	42.85	7	797	0.88%
2022/01/04	2	43.38	0	0.00	43.23	2	789	0.25%
2021/12/30	5	43.60	0	0.00	43.62	5	765	0.65%
2021/12/29	1	43.86	0	0.00	43.85	1	758	0.13%
2021/12/28	2	43.90	0	0.00	43.90	2	748	0.27%
2021/12/17	0	43.98	0	0.00	43.99	0	752	0.00%
2021/12/03	1	44.16	0	0.00	44.17	1	743	0.13%
2021/11/19	1	43.71	0	0.00	43.76	1	726	0.14%
2021/10/26	1	43.75	0	0.00	43.63	1	699	0.14%
2021/09/27	0	0.00	1	44.60	44.62	-1	695	-0.14%
2021/09/24	1	44.80	0	0.00	44.65	1	695	0.15%
2021/09/10	1	44.73	0	0.00	44.63	1	700	0.14%
2021/08/19	0	44.80	0	0.00	44.72	0	694	0.00%
2021/08/12	0	44.25	0	0.00	44.25	0	691	0.00%
2021/08/02	0	45.20	0	0.00	45.30	0	701	0.00%
2021/07/21	0	45.28	0	0.00	45.30	0	717	0.00%
2021/07/14	0	0.00	1	44.74	44.73	-1	712	-0.14%
2021/07/13	3	44.84	0	0.00	44.82	3	710	0.42%
2021/06/23	1	44.09	1	44.08	44.08	0	707	0.00%
2021/06/21	5	44.55	0	0.00	44.75	5	706	0.71%
2021/06/17	0.1	43.45	0	0.00	43.34	0.1	697	0.01%
2021/06/09	0.1	42.90	1	42.86	42.95	-0.9	701	-0.13%
2021/06/02	0	0.00	2	42.39	42.50	-2	699	-0.29%
2021/05/31	0	0.00	1	42.61	42.49	-1	699	-0.14%
2021/04/29	1	42.99	0	0.00	42.97	1	680	0.15%
2021/04/27	1	43.38	0	0.00	43.27	1	668	0.15%
2021/04/20	0.2	43.60	0	0.00	43.35	0.2	663	0.03%
2021/04/15	0.2	44.19	0	0.00	44.02	0.2	659	0.03%
2021/04/12	0.1	44.00	0	0.00	43.85	0.1	668	0.01%
2021/03/23	0.2	42.95	0	0.00	42.85	0.2	643	0.03%
2021/03/09	0.1	42.90	0	0.00	42.95	0.1	617	0.01%
2021/03/05	0.1	42.70	0	0.00	42.69	0.1	614	0.01%
2021/02/17	1	45.00	0	0.00	44.85	1	611	0.16%
2020/11/09	0	0.00	4	47.79	47.79	-4	632	-0.63%
2020/10/20	1	47.63	0	0.00	47.65	1	640	0.16%
2020/09/04	1	49.45	0	0.00	49.44	1	644	0.16%
2020/08/13	0	0.00	1	50.25	50.30	-1	660	-0.15%
2020/08/10	3	51.45	0	0.00	51.30	3	659	0.45%
2020/07/01	1	48.37	0	0.00	48.38	1	632	0.16%
2020/06/05	1	47.99	0	0.00	47.66	1	562	0.18%
2020/06/02	1	48.15	0	0.00	48.11	1	547	0.18%
2020/05/18	1	47.14	0	0.00	47.17	1	562	0.18%
2020/05/11	0	0.00	2	46.45	46.58	-2	561	-0.36%
2020/04/28	1	48.32	0	0.00	48.14	1	564	0.18%
2020/04/10	0	0.00	5	48.80	48.72	-5	487	-1.03%
2020/04/09	0	0.00	1	47.00	46.89	-1	479	-0.21%
2020/03/30	0	0.00	5	46.90	46.88	-5	454	-1.10%
2020/03/20	2	39.63	0	0.00	39.63	2	450	0.44%
2020/02/12	1	47.85	0	0.00	47.74	1	663	0.15%
2020/02/11	3	47.96	0	0.00	47.97	3	655	0.46%
2019/12/12	10	47.12	0	0.00	47.10	10	2,207	0.45%