中信高評級公司債 (00772B)-台新-左楠券商分點個股進出

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
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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/19	10	35.61	1	35.62	35.61	9	5,977	0.15%
2024/11/15	0	0.00	2	35.83	35.70	-2	6,072	-0.03%
2024/11/14	10	35.69	10	35.68	35.68	0	6,114	0.00%
2024/11/12	0	0.00	3	36.38	36.43	-3	6,138	-0.05%
2024/11/11	11	35.98	1	36.10	36.11	10	6,012	0.17%
2024/11/06	0	0.00	15	35.25	35.43	-15	6,073	-0.25%
2024/11/04	0.1	35.21	0	0.00	35.21	0.1	6,098	0.00%
2024/11/01	0.1	35.56	0	0.00	35.55	0.1	6,198	0.00%
2024/10/28	12	35.52	0	0.00	35.48	12	6,338	0.19%
2024/10/25	0	0.00	5	35.78	35.88	-5	6,325	-0.08%
2024/10/24	5	35.59	0	0.00	35.61	5	6,389	0.08%
2024/10/23	0.1	35.62	5	35.66	35.58	-4.9	6,515	-0.08%
2024/10/22	4.4	35.63	0	0.00	35.58	4.4	6,446	0.07%
2024/10/21	1	36.19	0	0.00	36.21	1	6,293	0.02%
2024/10/18	10	36.50	0	0.00	36.49	10	6,286	0.16%
2024/10/11	0	0.00	9	36.76	36.76	-9	6,479	-0.14%
2024/10/09	0.3	36.88	0	36.91	36.86	0.3	6,520	0.00%
2024/10/07	0	0.00	6	37.15	37.13	-6	6,548	-0.09%
2024/10/01	1	37.21	0	0.00	37.21	1	6,369	0.02%
2024/09/30	0.5	37.06	0	0.00	37.02	0.5	6,331	0.01%
2024/09/27	0.2	37.03	0	0.00	37.03	0.2	6,339	0.00%
2024/09/26	0	0.00	5	37.17	37.18	-5	6,369	-0.08%
2024/09/23	1	37.50	7	37.49	37.51	-6	6,590	-0.09%
2024/09/20	0.2	37.56	0	0.00	37.56	0.2	6,540	0.00%
2024/09/19	10	37.64	0	0.00	37.59	10	6,576	0.15%
2024/09/18	0	0.00	6	37.75	37.80	-6	6,540	-0.09%
2024/09/13	10	37.72	0	0.00	37.72	10	6,574	0.15%
2024/09/12	5	37.66	0	0.00	37.73	5	6,615	0.08%
2024/09/10	0	0.00	0.2	37.60	37.60	-0.2	6,681	0.00%
2024/09/09	5	37.24	4	37.22	37.28	1	6,775	0.01%
2024/09/06	5	37.27	35	37.28	37.29	-30	6,827	-0.44%
2024/09/05	0	0.00	0	37.11	37.12	0	6,821	0.00%
2024/09/04	0	0.00	10	36.85	36.83	-10	6,848	-0.15%
2024/08/29	0	0.00	3	36.83	36.78	-3	7,140	-0.04%
2024/08/28	0	0.00	30	36.90	36.93	-30	7,270	-0.41%
2024/08/26	2	36.95	5	36.94	36.97	-3	7,394	-0.04%
2024/08/23	1	36.88	0	0.00	36.89	1	7,579	0.01%
2024/08/22	0	0.00	1	36.98	36.98	-1	7,684	-0.01%
2024/08/21	0	0.00	22	36.91	36.90	-22	7,706	-0.29%
2024/08/20	0	0.00	1	36.72	36.72	-1	7,758	-0.01%
2024/08/19	0	0.00	1	36.76	36.77	-1	7,830	-0.01%
2024/08/12	0	0.00	1	36.50	36.56	-1	7,969	-0.01%
2024/08/09	11	36.34	0	0.00	36.33	11	8,079	0.14%
2024/08/08	27	36.59	0	0.00	36.53	27	7,996	0.34%
2024/08/07	3	36.83	0	0.00	36.85	3	7,975	0.04%
2024/08/06	0	0.00	10	37.01	37.01	-10	8,014	-0.12%
2024/08/05	0	0.00	52.1	37.38	37.26	-52.1	7,919	-0.66%
2024/08/02	1	37.07	15	37.04	36.99	-14	7,786	-0.18%
2024/07/31	10	36.54	3	36.58	36.54	7	7,876	0.09%
2024/07/30	1	36.49	1	36.46	36.45	0	7,909	0.00%
2024/07/29	0	0.00	5	36.41	36.43	-5	7,982	-0.06%
2024/07/26	5	36.12	2	36.12	36.11	3	7,970	0.04%
2024/07/23	8	36.41	2	36.41	36.40	6	7,920	0.08%
2024/07/22	0	0.00	1	36.52	36.53	-1	8,048	-0.01%
2024/07/19	5	36.45	5	36.48	36.47	0	8,059	0.00%
2024/07/18	10	36.46	0	0.00	36.49	10	8,033	0.12%
2024/07/16	0	0.00	31	36.30	36.30	-31	7,981	-0.39%
2024/07/15	5	36.33	1	36.30	36.37	4	8,209	0.05%
2024/07/12	2	36.22	0	0.00	36.34	2	8,197	0.02%
2024/07/11	5	36.06	0	0.00	36.09	5	8,245	0.06%
2024/07/09	0	0.00	1	36.11	36.10	-1	8,479	-0.01%
2024/07/08	10	35.90	0	0.00	35.83	10	8,492	0.12%
2024/07/05	5.2	35.64	0	0.00	35.70	5.2	8,593	0.06%
2024/07/04	0	0.00	21	35.77	35.72	-21	8,604	-0.24%
2024/07/03	21.3	35.59	46	35.59	35.61	-24.7	8,645	-0.29%
2024/07/02	2	35.37	0	0.00	35.41	2	8,767	0.02%
2024/07/01	21.1	35.40	0	0.00	35.47	21.1	8,768	0.24%
2024/06/28	4	35.93	0	0.00	35.81	4	8,704	0.05%
2024/06/27	3	35.77	0	0.00	35.80	3	8,691	0.03%
2024/06/24	1	35.94	0	0.00	35.93	1	8,804	0.01%
2024/06/20	5	36.02	0	0.00	35.97	5	8,897	0.06%
2024/06/19	0	0.00	2	36.27	36.27	-2	9,022	-0.02%
2024/06/18	5	36.07	0	0.00	36.08	5	9,022	0.06%
2024/06/17	1	36.15	6	36.15	36.14	-5	8,967	-0.06%
2024/06/14	0	0.00	5	36.15	36.13	-5	8,928	-0.06%
2024/06/13	0	0.00	10	35.90	35.88	-10	8,907	-0.11%
2024/06/12	1	35.65	0	0.00	35.65	1	8,904	0.01%
2024/06/11	5	35.47	0	0.00	35.45	5	8,922	0.06%
2024/06/06	0	0.00	1	35.95	35.86	-1	8,930	-0.01%
2024/06/05	0	0.00	53	35.83	35.80	-53	8,927	-0.59%
2024/06/04	2	35.56	42	35.60	35.60	-40	8,899	-0.45%
2024/05/30	21.2	34.75	0	0.00	34.80	21.2	8,840	0.24%
2024/05/29	1.5	34.86	0	0.00	34.88	1.5	8,854	0.02%
2024/05/28	0.3	35.15	22	35.13	35.14	-21.7	8,738	-0.25%
2024/05/27	0	0.00	0.3	35.22	35.20	-0.3	8,760	0.00%
2024/05/24	2	35.22	0	0.00	35.21	2	8,784	0.02%
2024/05/23	0	0.00	5	35.39	35.36	-5	8,808	-0.06%
2024/05/20	1	35.40	0	0.00	35.38	1	8,825	0.01%
2024/05/17	1	35.52	0	0.00	35.51	1	8,921	0.01%
2024/05/16	3	35.72	0	0.00	35.71	3	9,061	0.03%
2024/05/15	5	35.39	0	0.00	35.36	5	9,208	0.05%
2024/05/14	0.3	35.35	0	0.00	35.32	0.3	9,427	0.00%
2024/05/13	3	35.36	0	0.00	35.36	3	9,545	0.03%
2024/05/10	0	0.00	2	35.55	35.48	-2	9,593	-0.02%
2024/05/09	3	35.31	11.8	35.33	35.34	-8.8	9,603	-0.09%
2024/05/08	0	0.00	32	35.53	35.51	-32	9,612	-0.33%
2024/05/07	0	0.00	111	35.37	35.51	-111	9,583	-1.16%	大賣/鉅額交易
2024/05/06	0.5	35.18	1	35.16	35.20	-0.5	9,479	-0.01%
2024/05/03	1	34.92	3.2	34.94	34.94	-2.2	9,406	-0.02%
2024/05/02	3.1	34.95	0	0.00	34.96	3.1	9,414	0.03%
2024/04/30	0	0.00	6	35.05	35.04	-6	9,387	-0.06%
2024/04/29	0.1	34.88	0	0.00	34.87	0.1	9,352	0.00%
2024/04/26	13.2	34.59	20	34.58	34.63	-6.8	9,333	-0.07%
2024/04/25	17.1	34.81	0	0.00	34.76	17.1	9,334	0.18%
2024/04/24	0.1	34.90	0	0.00	34.93	0.1	9,322	0.00%
2024/04/23	10	35.00	0	0.00	35.01	10	9,388	0.11%
2024/04/22	7.1	34.74	0	0.00	34.79	7.1	9,552	0.07%
2024/04/19	0	0.00	40	35.15	34.97	-40	9,614	-0.42%
2024/04/18	1	34.76	0	0.00	34.76	1	9,434	0.01%
2024/04/17	39.2	34.73	0	0.00	34.72	39.2	9,437	0.42%
2024/04/16	10.5	34.96	0	0.00	34.99	10.5	9,371	0.11%
2024/04/15	9	35.21	0	0.00	35.16	9	9,316	0.10%
2024/04/12	7.3	35.15	0	0.00	35.17	7.3	9,311	0.08%
2024/04/11	2	35.26	1	35.26	35.27	1	9,370	0.01%
2024/04/09	0	0.00	0.1	35.55	35.55	-0.1	9,333	0.00%
2024/04/08	0.1	35.42	0	0.00	35.40	0.1	9,420	0.00%
2024/04/03	3.1	35.64	0	0.00	35.61	3.1	9,275	0.03%
2024/04/02	2.3	35.80	0	0.00	35.79	2.3	9,298	0.02%
2024/04/01	0.3	36.08	0	0.00	36.10	0.3	9,348	0.00%
2024/03/27	2.1	35.80	0	0.00	35.83	2.1	9,373	0.02%
2024/03/26	0	0.00	0.3	35.80	35.83	-0.3	9,416	0.00%
2024/03/25	11	36.00	40	35.89	35.89	-29	9,415	-0.31%
2024/03/21	5.1	35.49	0	0.00	35.48	5.1	9,491	0.05%
2024/03/18	2.3	35.31	0	0.00	35.31	2.3	9,749	0.02%
2024/03/15	0.1	35.48	0	0.00	35.51	0.1	9,705	0.00%
2024/03/14	0.2	35.67	0	0.00	35.65	0.2	9,676	0.00%
2024/03/13	2.2	35.72	0	0.00	35.72	2.2	9,791	0.02%
2024/03/12	4	35.84	0	0.00	35.85	4	10,050	0.04%
2024/03/11	2	35.85	0.2	35.83	35.87	1.8	10,158	0.02%
2024/03/08	2	35.75	1	35.80	35.78	1	10,179	0.01%
2024/03/07	3	35.75	3	35.73	35.73	0	10,283	0.00%
2024/03/06	0	0.00	5	35.55	35.56	-5	10,227	-0.05%
2024/03/01	3.1	35.18	0	0.00	35.19	3.1	10,272	0.03%
2024/02/29	5	35.26	0	0.00	35.21	5	10,254	0.05%
2024/02/27	1	35.25	3	35.23	35.28	-2	10,184	-0.02%
2024/02/26	1	35.56	33.1	35.60	35.60	-32.1	10,243	-0.31%
2024/02/23	1.3	35.24	5	35.26	35.26	-3.7	10,236	-0.04%
2024/02/22	0.3	35.18	0	0.00	35.15	0.3	10,395	0.00%
2024/02/21	2	35.18	1	35.16	35.20	1	10,406	0.01%
2024/02/20	21	35.05	3	35.02	35.10	18	10,424	0.17%
2024/02/19	7	35.07	0.7	35.06	35.08	6.3	10,357	0.06%
2024/02/16	17.5	35.13	0	0.00	35.15	17.5	10,312	0.17%
2024/02/15	13	35.28	7	35.28	35.34	6	10,114	0.06%
2024/02/05	3	35.92	27	35.89	35.95	-24	9,924	-0.24%
2024/02/02	0	0.00	7	36.26	36.24	-7	9,872	-0.07%
2024/02/01	5	36.30	18	36.25	36.27	-13	9,889	-0.13%
2024/01/31	0	0.00	4	36.07	36.09	-4	9,829	-0.04%
2024/01/29	2	35.67	0	0.00	35.65	2	10,096	0.02%
2024/01/25	9	35.41	0	0.00	35.53	9	10,424	0.09%
2024/01/24	7.1	35.62	0	0.00	35.65	7.1	10,377	0.07%
2024/01/23	5	35.80	30	35.78	35.86	-25	10,414	-0.24%
2024/01/22	33	35.77	1	35.80	35.84	32	10,405	0.31%
2024/01/19	10.1	35.70	0	0.00	35.66	10.1	10,380	0.10%
2024/01/15	0	0.00	15	36.25	36.48	-15	10,127	-0.15%
2024/01/11	0	0.00	58.6	35.98	36.00	-58.6	10,391	-0.56%
2024/01/10	0	0.00	6	35.89	35.88	-6	10,515	-0.06%
2024/01/09	55	35.52	5	35.52	35.70	50	10,601	0.47%
2024/01/08	28.2	35.30	0.1	35.31	35.23	28.1	10,439	0.27%
2024/01/05	7.1	35.56	25	35.61	35.54	-17.9	10,426	-0.17%
2024/01/04	15	35.92	0	0.00	35.85	15	10,397	0.14%
2024/01/03	5.1	35.91	0	0.00	35.94	5.1	10,469	0.05%
2024/01/02	16	36.03	7	36.01	36.06	9	10,467	0.09%
2023/12/29	6	36.26	19	36.30	36.31	-13	10,461	-0.12%
2023/12/28	11	36.33	6.1	36.35	36.33	4.9	10,801	0.05%
2023/12/27	14	36.26	0	0.00	36.25	14	10,971	0.13%
2023/12/26	6	36.33	1	36.31	36.30	5	11,101	0.05%
2023/12/22	1	36.41	3	36.42	36.45	-2	11,234	-0.02%
2023/12/21	0	0.00	5	36.81	36.81	-5	11,393	-0.04%
2023/12/20	5	36.79	101	36.76	36.79	-96	11,364	-0.84%	大賣/
2023/12/19	6	36.75	0	0.00	36.75	6	11,717	0.05%
2023/12/18	0	0.00	3	36.86	36.94	-3	11,595	-0.03%
2023/12/15	9	36.84	43.6	36.88	36.90	-34.6	11,493	-0.30%
2023/12/14	0	36.48	18	36.50	36.50	-18	11,350	-0.16%
2023/12/13	1	35.87	2.5	35.86	35.86	-1.5	11,380	-0.01%
2023/12/12	2	35.60	2	35.59	35.69	0	11,444	0.00%
2023/12/11	11	35.64	4	35.55	35.65	7	11,409	0.06%
2023/12/08	9	35.64	10	35.59	35.66	-1	11,421	-0.01%
2023/12/07	7	35.89	44.1	35.97	35.79	-37.1	11,278	-0.33%
2023/12/06	5	35.61	11	35.60	35.56	-6	11,058	-0.05%
2023/12/05	0	0.00	0.2	35.22	35.21	-0.2	11,008	0.00%
2023/12/04	1.7	35.02	21	35.04	35.04	-19.3	10,930	-0.18%
2023/12/01	6.1	34.63	0	0.00	34.69	6.1	10,888	0.06%
2023/11/30	10.3	34.70	1	34.74	34.63	9.3	10,899	0.08%
2023/11/29	0.2	34.37	1.1	34.43	34.38	-0.9	10,921	-0.01%
2023/11/28	0	0.00	16.3	34.30	34.31	-16.3	10,879	-0.15%
2023/11/27	2.5	34.04	0	0.00	34.03	2.5	10,787	0.02%
2023/11/24	13	34.18	0	0.00	34.18	13	10,935	0.12%
2023/11/22	2.1	33.94	7	33.94	33.97	-4.9	10,816	-0.05%
2023/11/21	2	33.97	0	0.00	34.03	2	10,762	0.02%
2023/11/20	16.3	33.96	3	33.92	33.87	13.3	10,667	0.12%
2023/11/17	2.4	33.98	3	33.97	33.96	-0.6	10,630	-0.01%
2023/11/16	22.4	33.92	0	0.00	33.89	22.4	10,683	0.21%
2023/11/15	4.2	34.35	0	0.00	34.33	4.2	10,740	0.04%
2023/11/14	11	33.70	0	0.00	33.83	11	10,757	0.10%
2023/11/13	16	33.61	10	33.65	33.63	6	11,166	0.05%
2023/11/10	4.2	33.65	0	0.00	33.66	4.2	11,437	0.04%
2023/11/09	10.3	34.13	15.2	34.10	34.08	-4.9	11,562	-0.04%
2023/11/07	5	33.23	0	0.00	33.26	5	11,844	0.04%
2023/11/06	24	33.40	0	0.00	33.35	24	11,772	0.20%
2023/11/03	0.2	33.35	2	33.35	33.35	-1.8	11,651	-0.02%
2023/11/02	0	0.00	11	32.86	32.88	-11	11,576	-0.10%
2023/11/01	4	32.15	0	0.00	32.19	4	11,450	0.03%
2023/10/31	10.5	32.21	0	0.00	32.27	10.5	12,106	0.09%
2023/10/30	2.2	32.33	0	0.00	32.28	2.2	12,285	0.02%
2023/10/27	0.1	32.44	1	32.44	32.44	-0.9	12,428	-0.01%
2023/10/26	3.2	32.08	0	0.00	32.07	3.2	12,480	0.03%
2023/10/25	3	32.60	0	0.00	32.55	3	12,806	0.02%
2023/10/24	3	32.24	1	32.17	32.30	2	12,868	0.02%
2023/10/23	9	31.70	2	31.69	31.71	7	12,930	0.05%
2023/10/20	17.3	31.97	0	0.00	31.97	17.3	12,978	0.13%
2023/10/19	18.1	32.21	1	32.22	32.20	17.1	12,914	0.13%
2023/10/18	2.7	32.84	32	32.80	32.79	-29.3	12,774	-0.23%
2023/10/17	30.9	33.05	0	0.00	32.98	30.9	12,745	0.24%
2023/10/16	0	0.00	20	33.37	33.39	-20	12,651	-0.16%
2023/10/13	20	33.19	0	0.00	33.26	20	12,740	0.16%
2023/10/12	2.2	33.67	11	33.65	33.67	-8.8	12,746	-0.07%
2023/10/11	0.1	33.18	1	33.25	33.21	-0.9	12,734	-0.01%
2023/10/06	8.4	32.84	0	0.00	32.81	8.4	12,725	0.07%
2023/10/05	0.5	33.07	4	33.06	33.04	-3.5	12,804	-0.03%
2023/10/04	17.8	32.70	25	32.59	32.62	-7.2	12,698	-0.06%
2023/10/03	16.7	33.32	4	33.30	33.33	12.7	12,407	0.10%
2023/10/02	44.6	33.61	0	0.00	33.62	44.6	12,371	0.36%
2023/09/28	5.4	33.82	0	0.00	33.86	5.4	12,290	0.04%
2023/09/27	5.9	34.09	1	34.06	34.07	4.9	12,086	0.04%
2023/09/26	15	34.07	0	0.00	34.12	15	12,065	0.12%
2023/09/25	1	34.50	0	0.00	34.45	1	11,858	0.01%
2023/09/22	22.3	34.26	0	0.00	34.25	22.3	11,995	0.19%
2023/09/20	3.1	34.70	0	0.00	34.73	3.1	11,719	0.03%
2023/09/19	0.1	34.77	1	34.82	34.84	-0.9	11,702	-0.01%
2023/09/18	14.2	34.61	0	0.00	34.60	14.2	11,710	0.12%
2023/09/15	4.1	34.90	0	0.00	34.94	4.1	11,671	0.04%
2023/09/14	21	35.02	3	35.05	35.01	18	11,648	0.15%
2023/09/13	1.3	34.98	0	0.00	34.94	1.3	11,687	0.01%
2023/09/12	5.2	34.92	0	0.00	34.96	5.2	11,754	0.04%
2023/09/11	2	35.02	20	35.03	34.97	-18	11,879	-0.15%
2023/09/08	1.1	35.14	11	35.13	35.16	-9.9	11,898	-0.08%
2023/09/07	4.1	34.81	0	0.00	34.80	4.1	11,855	0.03%
2023/09/06	13.1	34.78	1	34.80	34.82	12.1	11,859	0.10%
2023/09/05	0.1	35.05	0	0.00	35.02	0.1	11,726	0.00%
2023/09/04	7.1	35.04	15	35.06	35.05	-7.9	11,967	-0.07%
2023/09/01	4.1	35.40	1.6	35.40	35.40	2.5	11,874	0.02%
2023/08/31	1	35.38	2	35.45	35.42	-1	11,817	-0.01%
2023/08/30	0.1	35.30	1	35.30	35.34	-0.9	11,891	-0.01%
2023/08/29	0.2	35.09	16	35.07	35.09	-15.8	11,773	-0.13%
2023/08/28	0.1	34.89	0	0.00	34.95	0.1	11,821	0.00%
2023/08/25	2.1	34.83	5	34.77	34.78	-2.9	11,914	-0.02%
2023/08/24	0	0.00	0.1	34.90	34.83	-0.1	11,965	0.00%
2023/08/23	2	34.42	0	0.00	34.43	2	11,969	0.02%
2023/08/22	10.1	34.08	0	0.00	34.10	10.1	12,063	0.08%
2023/08/21	22.2	34.31	0	0.00	34.25	22.2	12,053	0.18%
2023/08/18	19.3	34.36	11	34.36	34.35	8.3	12,009	0.07%
2023/08/17	25.1	34.42	0	0.00	34.41	25.1	12,035	0.21%
2023/08/16	37.8	34.79	2	34.83	34.74	35.8	11,757	0.30%
2023/08/15	93.2	35.05	0	0.00	35.04	93.2	11,648	0.80%
2023/08/14	17.1	35.08	15.6	35.09	35.08	1.5	11,575	0.01%
2023/08/11	43.5	35.14	0	0.00	35.11	43.5	11,687	0.37%
2023/08/10	11.2	35.37	0	0.00	35.35	11.2	11,763	0.10%
2023/08/09	18	35.42	6	35.42	35.45	12	11,829	0.10%
2023/08/08	4.1	35.23	4	35.24	35.30	0.1	11,796	0.00%
2023/08/07	8.6	35.25	0	0.00	35.27	8.6	11,765	0.07%
2023/08/04	50.1	34.97	1	34.87	35.02	49.1	11,808	0.42%
2023/08/02	52	35.68	3	35.67	35.66	49	11,506	0.43%
2023/08/01	6	36.01	8	36.00	36.02	-2	11,376	-0.02%
2023/07/31	6.1	35.76	9	35.74	35.75	-2.9	11,532	-0.03%
2023/07/28	30	35.59	0	0.00	35.65	30	11,588	0.26%
2023/07/27	7	35.92	2	35.90	35.92	5	11,340	0.04%
2023/07/26	17	35.91	0	0.00	35.89	17	11,757	0.14%
2023/07/25	20	36.02	35	36.03	36.00	-15	11,882	-0.13%
2023/07/24	6.2	36.02	37	35.94	36.02	-30.8	11,911	-0.26%
2023/07/21	33.9	35.78	0	0.00	35.81	33.9	11,878	0.28%
2023/07/20	23.3	35.92	8	35.94	35.92	15.3	12,023	0.13%
2023/07/19	5.1	35.74	0	0.00	35.74	5.1	12,009	0.04%
2023/07/18	22.2	35.49	1	35.47	35.49	21.2	12,042	0.18%
2023/07/17	17.2	35.55	2	35.54	35.67	15.2	12,184	0.12%
2023/07/14	8.1	35.66	0	0.00	35.61	8.1	12,311	0.07%
2023/07/13	10	35.64	0	0.00	35.55	10	12,560	0.08%
2023/07/12	5	35.45	0	0.00	35.40	5	12,663	0.04%
2023/07/11	5	35.31	1	35.31	35.32	4	12,781	0.03%
2023/07/10	10.5	35.06	0	0.00	35.08	10.5	12,970	0.08%
2023/07/07	46.2	35.19	0	0.00	35.20	46.2	12,944	0.36%
2023/07/06	27.2	35.54	0	0.00	35.54	27.2	12,839	0.21%
2023/07/05	7.2	35.89	10	35.83	35.85	-2.8	12,849	-0.02%
2023/07/04	16	35.84	0.3	35.84	35.86	15.7	12,967	0.12%
2023/07/03	12	35.81	0.2	35.81	35.81	11.8	13,130	0.09%
2023/06/30	19.2	35.51	35	35.50	35.52	-15.8	13,094	-0.12%
2023/06/29	15	35.75	12	35.77	35.71	3	13,133	0.02%
2023/06/28	12	35.57	0	0.00	35.60	12	13,187	0.09%
2023/06/27	15.2	35.61	11	35.65	35.57	4.2	13,381	0.03%
2023/06/26	7	35.67	8.2	35.69	35.68	-1.2	13,425	-0.01%
2023/06/21	14	35.64	18.3	35.63	35.63	-4.3	13,487	-0.03%
2023/06/20	12	35.22	0	0.00	35.26	12	13,425	0.09%
2023/06/19	2	35.27	5	35.28	35.29	-3	13,509	-0.02%
2023/06/16	2	35.05	6.6	35.13	35.14	-4.6	13,476	-0.03%
2023/06/15	10	35.00	0.1	34.99	34.91	9.9	13,472	0.07%
2023/06/14	13.4	34.87	0	0.00	34.87	13.4	13,389	0.10%
2023/06/13	4	35.00	0	0.00	35.01	4	13,437	0.03%
2023/06/12	6	34.91	5	34.93	34.92	1	13,521	0.01%
2023/06/09	1	34.85	0	0.00	34.90	1	13,576	0.01%
2023/06/08	28.3	34.70	15	34.69	34.71	13.3	13,702	0.10%
2023/06/07	4	35.14	21	35.11	35.16	-17	13,524	-0.13%
2023/06/06	24.5	34.91	3	34.92	34.93	21.5	13,537	0.16%
2023/06/05	10.4	34.90	0	0.00	34.90	10.4	13,596	0.08%
2023/06/01	10	35.00	20	34.93	34.93	-10	13,605	-0.07%
2023/05/31	24	34.87	0	0.00	34.93	24	13,679	0.18%
2023/05/30	10	34.64	0	0.00	34.69	10	13,806	0.07%
2023/05/29	7.3	34.54	0	0.00	34.55	7.3	13,884	0.05%
2023/05/26	25.7	34.45	0	0.00	34.48	25.7	13,840	0.19%
2023/05/25	12.5	34.57	0	0.00	34.57	12.5	13,847	0.09%
2023/05/24	10.1	34.73	0.1	34.76	34.73	10	13,903	0.07%
2023/05/23	16.3	34.50	2	34.52	34.54	14.3	13,904	0.10%
2023/05/22	49.7	34.65	0	0.00	34.66	49.7	13,830	0.36%
2023/05/19	64.4	34.77	0	0.00	34.80	64.4	13,973	0.46%
2023/05/18	13.3	34.95	10	34.94	34.98	3.3	13,919	0.02%
2023/05/17	34.9	34.98	0	0.00	35.00	34.9	13,885	0.25%
2023/05/16	85.3	35.22	0	0.00	35.22	85.3	13,706	0.62%
2023/05/15	39.2	35.54	0	0.00	35.50	39.2	13,568	0.29%
2023/05/12	1	35.72	7	35.72	35.72	-6	13,620	-0.04%
2023/05/11	1.1	35.40	2	35.41	35.40	-0.9	13,669	-0.01%
2023/05/10	36.3	35.19	4	35.20	35.21	32.3	13,774	0.23%
2023/05/09	41.4	35.25	3	35.23	35.22	38.4	13,789	0.28%
2023/05/08	14.6	35.56	1	35.56	35.58	13.6	13,561	0.10%
2023/05/05	47.7	35.64	0	0.00	35.61	47.7	13,467	0.35%
2023/05/04	59.3	35.86	2	35.89	35.89	57.3	13,277	0.43%
2023/05/03	122.9	35.89	2	35.83	35.84	120.9	13,177	0.92%	大買/鉅額交易
2023/05/02	22.3	35.76	0	0.00	35.73	22.3	13,158	0.17%
2023/04/28	34.8	35.80	0	0.00	35.91	34.8	12,750	0.27%
2023/04/27	12.8	36.00	10	36.08	35.97	2.8	12,630	0.02%
2023/04/26	10.2	36.22	17.3	36.23	36.24	-7.2	12,547	-0.06%
2023/04/25	5	35.98	29	35.96	36.01	-24	12,470	-0.19%
2023/04/24	20.2	35.62	0	0.00	35.62	20.2	12,271	0.16%
2023/04/21	6.2	35.66	5	35.67	35.70	1.2	12,182	0.01%
2023/04/20	15	35.69	1	35.72	35.72	14	12,085	0.12%
2023/04/19	30.5	35.68	1	35.69	35.70	29.5	11,877	0.25%
2023/04/18	56.2	35.60	5	35.60	35.59	51.2	11,652	0.44%
2023/04/17	28.5	35.85	0.3	35.88	35.88	28.2	11,351	0.25%
2023/04/14	43.3	35.93	30	35.96	35.94	13.3	11,144	0.12%
2023/04/13	35.6	36.08	30	36.12	36.07	5.6	10,905	0.05%
2023/04/12	17.3	36.16	0	0.00	36.18	17.3	10,696	0.16%
2023/04/11	14.6	36.12	23	36.12	36.14	-8.4	10,650	-0.08%
2023/04/10	11.8	36.20	20	36.22	36.20	-8.2	10,622	-0.08%
2023/04/07	28.3	36.41	22	36.37	36.34	6.3	10,461	0.06%
2023/04/06	2.3	36.34	5	36.23	36.35	-2.7	10,313	-0.03%
2023/03/30	1	35.12	0	0.00	35.12	1	10,019	0.01%
2023/03/29	33.3	34.88	0	0.00	34.97	33.3	9,895	0.34%
2023/03/28	17.8	35.06	0	0.00	35.07	17.8	9,822	0.18%
2023/03/27	0	0.00	4	35.51	35.50	-4	9,588	-0.04%
2023/03/24	37.3	35.32	1	35.28	35.35	36.3	9,482	0.38%
2023/03/23	15	35.38	21	35.36	35.38	-6	9,385	-0.06%
2023/03/22	15.3	35.24	0	0.00	35.22	15.3	9,285	0.16%
2023/03/21	0	0.00	25	35.30	35.32	-25	9,110	-0.27%
2023/03/20	0.3	35.14	15	35.21	35.27	-14.7	9,085	-0.16%
2023/03/17	0.5	35.16	0	0.00	35.16	0.5	8,944	0.01%
2023/03/16	21.2	35.09	7	35.15	35.18	14.2	8,882	0.16%
2023/03/15	6.4	34.87	2	34.93	34.87	4.4	8,712	0.05%
2023/03/14	3.1	35.00	3	35.06	35.01	0.1	8,560	0.00%
2023/03/13	35	35.03	4	35.04	34.97	31	8,468	0.37%
2023/03/10	4	34.94	31.1	34.94	35.02	-27.1	8,326	-0.33%
2023/03/09	15.3	34.62	1	34.58	34.58	14.3	8,238	0.17%
2023/03/08	35.3	34.60	10	34.63	34.64	25.3	8,201	0.31%
2023/03/07	4.3	34.63	3	34.59	34.65	1.3	8,173	0.02%
2023/03/06	21	34.61	0	0.00	34.68	21	8,102	0.26%
2023/03/03	13.1	34.00	1	34.02	34.04	12.1	7,940	0.15%
2023/03/02	14.7	34.02	1	34.02	34.04	13.7	7,770	0.18%
2023/03/01	10.6	34.33	0	0.00	34.30	10.6	7,536	0.14%
2023/02/24	1	34.50	0	0.00	34.50	1	7,374	0.01%
2023/02/23	4.8	34.17	0	0.00	34.15	4.8	7,267	0.07%
2023/02/22	25.4	34.17	0	0.00	34.20	25.4	7,096	0.36%
2023/02/21	26.3	34.49	0	0.00	34.50	26.3	6,922	0.38%
2023/02/20	24	34.52	0	0.00	34.53	24	6,813	0.35%
2023/02/17	52.3	34.43	0	0.00	34.41	52.3	6,703	0.78%
2023/02/16	57.3	34.84	0	0.00	34.85	57.3	6,391	0.90%
2023/02/15	3	35.15	2	35.25	35.25	1	6,166	0.02%
2023/02/14	15.4	35.10	0	0.00	35.12	15.4	6,088	0.25%
2023/02/13	40.9	34.91	0	0.00	34.95	40.9	6,043	0.68%
2023/02/10	86.2	35.23	35	35.25	35.24	51.2	5,803	0.88%
2023/02/09	8.2	35.53	0	0.00	35.53	8.2	5,612	0.15%
2023/02/08	40.3	35.56	0	0.00	35.59	40.3	5,487	0.73%
2023/02/07	27.3	35.76	0	0.00	35.78	27.3	5,331	0.51%
2023/02/06	20.9	35.95	0	0.00	35.90	20.9	5,144	0.41%
2023/02/03	42	36.28	0	0.00	36.26	42	4,967	0.85%
2023/02/02	6	36.09	2	36.08	36.04	4	4,887	0.08%
2023/02/01	20	35.90	7	35.89	35.91	13	4,757	0.27%
2023/01/31	42.2	35.82	4	35.79	35.81	38.2	4,698	0.81%
2023/01/30	10.2	36.17	0	0.00	36.20	10.2	4,548	0.22%
2023/01/17	32.2	36.17	4	36.16	36.12	28.2	4,420	0.64%
2023/01/16	19.3	36.49	0	0.00	36.49	19.3	4,292	0.45%
2023/01/13	15	36.52	70	36.51	36.56	-55	4,152	-1.32%
2023/01/12	20	36.18	0	0.00	36.22	20	4,093	0.49%
2023/01/11	0.2	35.74	2	35.72	35.77	-1.8	4,045	-0.04%
2023/01/10	16	35.96	10	35.89	35.92	6	3,968	0.15%
2023/01/09	14	35.74	10	35.76	35.75	4	3,917	0.10%
2023/01/06	3	35.30	0	0.00	35.30	3	3,872	0.08%
2023/01/05	16.3	35.21	0	0.00	35.18	16.3	3,833	0.43%
2023/01/04	17	35.13	10	35.14	35.15	7	3,753	0.19%
2023/01/03	4	34.81	0	0.00	34.81	4	3,708	0.11%
2022/12/30	1	34.87	0	0.00	34.87	1	3,620	0.03%
2022/12/29	19.3	34.72	0	0.00	34.73	19.3	3,585	0.54%
2022/12/28	19.3	34.85	0	0.00	34.83	19.3	3,533	0.55%
2022/12/27	7	35.46	0	0.00	35.44	7	3,411	0.21%
2022/12/26	30.3	35.55	10	35.60	35.60	20.3	3,347	0.61%
2022/12/23	2.2	35.56	0	0.00	35.58	2.2	3,317	0.07%
2022/12/22	0	0.00	10	35.59	35.65	-10	3,277	-0.31%
2022/12/21	26.2	35.35	0.5	35.35	35.37	25.7	3,271	0.79%
2022/12/20	37.3	35.77	0	0.00	35.65	37.3	3,168	1.18%
2022/12/19	10.2	36.53	0	0.00	36.53	10.2	3,027	0.34%
2022/12/15	34.2	36.72	0	0.00	36.82	34.2	2,931	1.17%
2022/12/14	14	36.93	10	36.90	36.92	4	2,871	0.14%
2022/12/13	10.1	36.67	0	0.00	36.68	10.1	2,805	0.36%
2022/12/12	5.1	36.79	0	0.00	36.79	5.1	2,757	0.18%
2022/12/08	3	37.01	14	37.02	37.02	-11	2,650	-0.41%
2022/12/07	1	36.48	0	0.00	36.52	1	2,591	0.04%
2022/12/06	10	36.13	0	0.00	36.21	10	2,546	0.39%
2022/12/02	0	0.00	10	35.92	35.98	-10	2,451	-0.41%
2022/12/01	12	35.57	0	0.00	35.49	12	2,427	0.50%
2022/11/30	8.3	35.38	0	0.00	35.39	8.3	2,360	0.35%
2022/11/29	10	35.81	0	0.00	35.73	10	2,284	0.44%
2022/11/28	18	36.18	0	0.00	36.23	18	2,199	0.82%
2022/11/24	1	35.98	10	36.09	35.96	-9	2,146	-0.42%
2022/11/23	35	35.59	0	0.00	35.63	35	2,089	1.68%
2022/11/22	2	35.16	0	0.00	35.16	2	2,040	0.10%
2022/11/18	2	34.97	5	34.93	34.96	-3	1,985	-0.15%
2022/11/17	1	35.05	0	0.00	35.06	1	1,955	0.05%
2022/11/14	3	34.03	0	0.00	33.97	3	1,857	0.16%
2022/11/11	10	34.30	5	34.19	34.32	5	1,791	0.28%
2022/11/10	2.3	33.60	0	0.00	33.53	2.3	1,725	0.13%
2022/11/09	1	33.68	0	0.00	33.68	1	1,663	0.06%
2022/11/08	1	33.58	0	0.00	33.59	1	1,607	0.06%
2022/11/07	1	33.95	0	0.00	33.95	1	1,555	0.06%
2022/11/04	0.3	34.17	0	0.00	34.17	0.3	1,506	0.02%
2022/11/03	1	34.23	0	0.00	34.27	1	1,470	0.07%
2022/11/02	1	34.54	0	0.00	34.40	1	1,433	0.07%
2022/11/01	0	0.00	1	34.28	34.33	-1	1,415	-0.07%
2022/10/28	1.2	34.20	0	0.00	34.22	1.2	1,385	0.09%
2022/10/24	0.3	33.20	0	0.00	33.34	0.3	1,348	0.02%
2022/10/21	1.2	33.21	0	0.00	33.17	1.2	1,336	0.09%
2022/10/20	3.2	33.69	0	0.00	33.58	3.2	1,321	0.24%
2022/10/19	0.1	34.09	0	0.00	33.96	0.1	1,310	0.01%
2022/10/17	1	33.95	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	0.2	34.32	0	0.00	34.26	0.2	1,232	0.02%
2022/10/11	6	34.34	0	0.00	34.26	6	1,221	0.49%
2022/10/06	0.3	35.04	0	0.00	35.04	0.3	1,175	0.03%
2022/10/04	1	35.49	0	0.00	35.45	1	1,133	0.09%
2022/10/03	5	34.70	0	0.00	34.74	5	1,118	0.45%
2022/09/30	0.2	34.63	0	0.00	34.42	0.2	1,110	0.02%
2022/09/28	10.2	34.55	0	0.00	34.40	10.2	1,108	0.92%
2022/09/27	2.2	35.48	0	0.00	35.35	2.2	1,064	0.21%
2022/09/26	1	35.85	0	0.00	35.83	1	1,047	0.10%
2022/09/23	3.2	35.97	0	0.00	35.94	3.2	1,049	0.30%
2022/09/21	3.2	36.12	0	0.00	36.15	3.2	1,033	0.31%
2022/09/19	5.2	36.19	0	0.00	36.24	5.2	1,031	0.50%
2022/09/16	5	36.56	0	0.00	36.57	5	1,027	0.49%
2022/09/14	0.2	36.27	0	0.00	36.25	0.2	1,053	0.02%
2022/09/13	2	36.28	0	0.00	36.27	2	1,054	0.19%
2022/09/12	1.2	36.20	0	0.00	36.19	1.2	1,057	0.11%
2022/09/07	4	35.80	0	0.00	35.84	4	1,044	0.38%
2022/09/06	5.2	36.34	0	0.00	36.31	5.2	1,036	0.50%
2022/09/05	1	36.39	0	0.00	36.48	1	1,070	0.09%
2022/09/02	1	36.14	0	0.00	36.18	1	1,086	0.09%
2022/09/01	11.1	36.41	0	0.00	36.40	11.1	1,083	1.02%
2022/08/31	4	36.98	0	0.00	36.91	4	1,065	0.38%
2022/08/30	3	37.03	0	0.00	37.10	3	1,062	0.28%
2022/08/26	0	0.00	5	36.98	36.93	-5	1,079	-0.46%
2022/08/25	2.2	36.69	0	0.00	36.75	2.2	1,076	0.20%
2022/08/23	6.2	36.81	0	0.00	36.78	6.2	1,071	0.58%
2022/08/22	1.2	37.00	0	0.00	37.05	1.2	1,064	0.11%
2022/08/19	0.2	37.47	0	0.00	37.41	0.2	1,060	0.02%
2022/08/18	5.2	37.43	0	0.00	37.47	5.2	1,066	0.49%
2022/08/12	5.2	37.59	0	0.00	37.63	5.2	1,056	0.49%
2022/08/10	0.2	37.91	0	0.00	37.83	0.2	1,049	0.02%
2022/08/08	0.2	37.89	0	0.00	37.85	0.2	1,049	0.02%
2022/08/03	0.2	38.30	0	0.00	38.19	0.2	1,046	0.02%
2022/07/26	2	37.74	0	0.00	37.68	2	1,037	0.19%
2022/07/25	10	37.89	0	0.00	37.91	10	1,028	0.97%
2022/07/22	10	37.46	0	0.00	37.54	10	1,029	0.97%
2022/07/20	1.2	36.85	0	0.00	36.85	1.2	1,036	0.12%
2022/07/19	6	36.96	0	0.00	36.94	6	1,034	0.58%
2022/07/14	2	36.78	0	0.00	36.80	2	1,051	0.19%
2022/07/13	1.1	36.61	14	36.52	36.69	-12.9	1,068	-1.20%
2022/07/12	0	0.00	0.1	36.49	36.65	-0.1	1,070	-0.01%
2022/07/11	0.2	36.29	0	0.00	36.27	0.2	1,067	0.02%
2022/07/06	3	36.49	0.3	36.50	36.53	2.7	1,073	0.25%
2022/07/01	0	0.00	1	35.90	36.13	-1	1,095	-0.09%
2022/06/27	3	35.73	0	0.00	35.60	3	1,106	0.27%
2022/06/22	1	35.32	0	0.00	35.32	1	1,101	0.09%
2022/06/21	3	35.60	0	0.00	35.53	3	1,084	0.28%
2022/06/17	9	35.63	0	0.00	35.65	9	1,081	0.83%
2022/06/15	1.2	35.15	0	0.00	35.13	1.2	1,076	0.11%
2022/06/14	7	35.49	0	0.00	35.57	7	1,068	0.65%
2022/06/10	1	36.62	0	0.00	36.61	1	1,015	0.10%
2022/06/07	2	36.76	0	0.00	36.78	2	1,023	0.20%
2022/05/30	1	37.39	0	0.00	37.34	1	1,014	0.10%
2022/05/27	0	37.43	0	0.00	37.42	0	1,011	0.00%
2022/05/17	0.2	36.60	0	0.00	36.41	0.2	1,017	0.02%
2022/05/13	0.2	36.86	0	0.00	36.89	0.2	1,027	0.02%
2022/05/12	0	36.91	0	0.00	36.95	0	1,040	0.00%
2022/05/11	0.2	36.46	0	0.00	36.45	0.2	1,051	0.02%
2022/05/10	0.3	36.46	0	0.00	36.19	0.3	1,058	0.03%
2022/05/09	0.2	36.28	0	0.00	36.06	0.2	1,054	0.02%
2022/05/06	0.2	36.47	0	0.00	36.50	0.2	1,063	0.02%
2022/05/04	0.3	36.75	0	0.00	36.77	0.3	1,054	0.03%
2022/04/29	0.1	37.45	0	0.00	37.36	0.1	1,041	0.01%
2022/04/28	0.1	37.28	0	0.00	37.37	0.1	1,041	0.01%
2022/04/27	0.2	37.71	0	0.00	37.65	0.2	1,043	0.02%
2022/04/26	0.2	37.48	0	0.00	37.30	0.2	1,046	0.02%
2022/04/25	0.2	37.09	0	0.00	37.20	0.2	1,044	0.02%
2022/04/22	0.2	37.08	0	0.00	36.98	0.2	1,060	0.02%
2022/04/21	0.1	37.40	0	0.00	37.35	0.1	1,050	0.01%
2022/04/20	5.3	36.91	0	0.00	37.06	5.3	1,059	0.50%
2022/04/19	0.2	37.76	0	0.00	37.62	0.2	1,035	0.02%
2022/04/18	0.2	38.02	0	0.00	38.02	0.2	1,021	0.02%
2022/04/15	0.2	38.24	0	0.00	38.22	0.2	1,025	0.02%
2022/04/14	0.2	38.27	0	0.00	38.32	0.2	1,032	0.02%
2022/04/13	0.3	38.22	0	0.00	38.19	0.3	1,036	0.02%
2022/04/12	0.3	38.31	0	0.00	38.23	0.3	1,042	0.02%
2022/04/11	0.3	38.88	0	0.00	38.60	0.3	1,057	0.02%
2022/04/08	0.2	39.50	0	0.00	39.13	0.2	1,028	0.02%
2022/04/07	0.2	39.20	0	0.00	39.21	0.2	1,036	0.02%
2022/04/06	0.2	39.40	0	0.00	39.18	0.2	1,036	0.02%
2022/03/31	0.2	39.79	0	0.00	39.74	0.2	1,024	0.02%
2022/03/30	0.2	39.78	0	0.00	39.73	0.2	1,023	0.02%
2022/03/29	0.2	39.45	0	0.00	39.40	0.2	1,007	0.02%
2022/02/24	0	39.40	0	0.00	39.41	0	945	0.00%
2022/02/18	0.1	39.48	0	0.00	39.40	0.1	939	0.01%
2022/02/17	0.1	39.40	0	0.00	39.53	0.1	940	0.01%
2022/02/16	1.1	39.47	0	0.00	39.46	1.1	923	0.11%
2022/02/15	0	40.09	0	0.00	39.97	0	909	0.00%
2022/02/14	0	40.19	0	0.00	40.15	0	901	0.00%
2022/02/11	0	40.60	0	0.00	40.26	0	887	0.00%
2022/02/08	0.1	40.61	0	0.00	40.46	0.1	871	0.01%
2022/01/26	0	41.49	0	0.00	41.44	0	852	0.00%
2022/01/19	0	41.38	0	0.00	41.17	0	845	0.00%
2022/01/18	0	41.66	0	0.00	41.49	0	839	0.00%
2022/01/17	0	42.30	0	0.00	41.66	0	832	0.00%
2022/01/10	0	42.59	0	0.00	42.30	0	817	0.00%
2021/12/24	0	0.00	0.7	43.92	43.91	-0.7	740	-0.09%
2021/12/23	0	0.00	0.1	44.00	43.97	-0.1	740	-0.01%
2021/12/22	0.1	43.87	0	0.00	43.90	0.1	748	0.01%
2021/12/20	0	0.00	0.2	44.20	44.13	-0.2	750	-0.02%
2021/12/17	0.1	43.90	0	0.00	43.99	0.1	752	0.01%
2021/12/14	0	0.00	0.1	44.20	44.25	-0.1	754	-0.01%
2021/12/13	0	0.00	0	43.92	44.00	0	754	0.00%
2021/12/06	0	0.00	0	44.40	44.56	0	746	0.00%
2021/12/03	0	0.00	0	44.20	44.17	0	743	0.00%
2021/12/02	0	0.00	0	44.10	44.09	0	740	0.00%
2021/11/26	0	0.00	0	43.77	43.77	0	739	0.00%
2021/11/25	0.1	43.35	0	0.00	43.41	0.1	739	0.01%
2021/11/24	0.1	43.48	0	0.00	43.39	0.1	737	0.01%
2021/11/22	0	0.00	0	44.00	44.01	0	727	0.00%
2021/11/19	0	0.00	0	43.80	43.76	0	726	0.00%
2021/11/18	0	0.00	0	43.79	43.71	0	726	0.00%
2021/11/12	0	0.00	0	44.58	44.51	0	704	0.00%
2021/11/10	0	0.00	0	44.75	44.77	0	705	0.00%
2021/11/09	0	0.00	0	44.80	44.74	0	704	0.00%
2021/11/08	0	0.00	0	44.61	44.77	0	703	0.00%
2021/11/05	0	0.00	0	44.33	44.35	0	697	0.00%
2021/11/03	0	0.00	0	44.20	44.28	0	702	0.00%
2021/11/01	0	0.00	0	44.15	44.16	0	704	0.00%
2021/10/29	0	44.22	0	0.00	44.03	0	702	0.00%
2021/10/28	0	0.00	0	44.00	44.16	0	702	0.00%
2021/10/27	0	0.00	0	43.71	43.76	0	699	0.00%
2021/10/25	0	0.00	0	43.70	43.63	0	698	0.00%
2021/10/22	0	43.49	0	43.60	43.49	0	699	0.00%
2021/10/21	0	43.54	0	0.00	43.50	0	698	0.00%
2021/10/19	0	0.00	0	44.30	44.28	0	686	-0.01%
2021/10/15	0	0.00	0	44.30	44.35	0	685	0.00%
2021/10/14	0	0.00	0	44.20	44.15	0	686	0.00%
2021/10/13	0	0.00	0.1	44.08	44.00	-0.1	686	-0.01%
2021/10/07	0	0.00	0	44.15	43.92	0	682	-0.01%
2021/10/06	0	43.99	0	0.00	43.84	0	683	0.00%
2021/10/05	0	44.08	0	0.00	44.04	0	680	0.00%
2021/10/04	0	0.00	0	44.30	44.08	0	687	0.00%
2021/10/01	0	44.10	0	44.12	43.94	0	693	0.00%
2021/09/30	0	0.00	0	44.20	44.12	0	701	-0.01%
2021/09/29	0	44.10	0	0.00	43.99	0	702	0.00%
2021/09/23	0	0.00	0	44.95	45.08	0	692	-0.01%
2021/09/22	0	0.00	0	44.90	44.80	0	689	-0.01%
2021/09/16	0	0.00	0	44.90	44.85	0	691	0.00%
2021/09/14	0	0.00	0	44.70	44.79	0	691	0.00%
2021/09/10	0	0.00	0	44.60	44.63	0	700	0.00%
2021/09/09	0	0.00	0	44.50	44.43	0	701	0.00%
2021/09/02	0	0.00	0	44.80	44.73	0	701	0.00%
2021/08/16	1	44.74	0	0.00	44.75	1	693	0.14%
2021/08/12	0	44.20	0	0.00	44.25	0	691	0.00%
2021/08/11	0	44.38	0	0.00	44.20	0	691	0.00%
2021/08/10	0	44.59	0	0.00	44.39	0	693	0.01%
2021/08/09	0	45.00	0	0.00	44.66	0	694	0.00%
2021/08/06	0	45.42	0	0.00	45.07	0	692	0.01%
2021/08/04	0	45.40	0	0.00	45.40	0	694	0.00%
2021/08/03	0	45.21	0	0.00	45.40	0	699	0.00%
2021/08/02	0	45.20	0	0.00	45.30	0	701	0.00%
2021/07/30	0	45.32	0	0.00	45.28	0	701	0.00%
2021/07/27	0	45.37	0	0.00	45.24	0	701	0.00%
2021/07/26	1	45.47	0	0.00	45.47	1	704	0.14%
2021/07/22	0	45.30	0	0.00	45.18	0	715	0.00%
2021/07/21	1	45.34	0.1	45.30	45.30	0.9	717	0.13%
2021/07/16	0	44.96	0	0.00	44.96	0	720	0.00%
2021/07/14	1	44.80	0	0.00	44.73	1	712	0.14%
2021/07/13	0	44.96	0	0.00	44.82	0	710	0.00%
2021/07/12	0	45.06	0	0.00	44.96	0	712	0.00%
2021/07/09	0	45.13	0	0.00	45.06	0	714	0.00%
2021/07/01	0	44.19	0	0.00	44.22	0	704	0.00%
2021/06/30	0	44.15	0	0.00	44.19	0	706	0.00%
2021/06/29	0	43.80	0	0.00	44.15	0	706	0.00%
2021/06/28	0	43.95	0	0.00	43.82	0	709	0.00%
2021/06/25	0	44.05	0	0.00	43.95	0	706	0.00%
2021/06/24	0	44.08	0	0.00	44.05	0	705	0.00%
2021/06/22	0	44.75	0	0.00	44.05	0	706	0.00%
2021/06/17	0	43.47	0	0.00	43.34	0	697	0.00%
2021/06/15	0	43.44	0	0.00	43.44	0	697	0.00%
2021/05/05	0	0.00	1	43.12	43.15	-1	679	-0.15%
2021/04/23	1	43.62	0	0.00	43.56	1	664	0.15%
2021/04/01	0	0.00	1	43.25	43.40	-1	652	-0.15%
2021/03/26	1.2	43.34	0	0.00	43.34	1.2	643	0.19%
2021/03/25	1	43.27	0	0.00	43.31	1	649	0.15%
2021/03/23	0	0.00	1	43.00	42.85	-1	643	-0.16%
2021/03/19	0.1	42.30	0	0.00	42.40	0.1	647	0.02%
2021/03/18	1.1	42.09	0	0.00	42.30	1.1	646	0.17%
2021/03/17	0.1	42.80	0	0.00	42.55	0.1	651	0.02%
2021/03/16	1	42.67	0	0.00	42.60	1	644	0.16%
2021/02/22	10	44.08	0	0.00	44.06	10	600	1.66%
2021/02/02	4	45.95	0	0.00	45.80	4	600	0.67%
2021/02/01	6	45.99	0	0.00	45.99	6	596	1.01%
2021/01/25	10	46.11	0	0.00	46.03	10	603	1.66%
2021/01/19	1	46.36	0	0.00	46.30	1	593	0.17%
2021/01/12	10	46.22	0	0.00	46.09	10	592	1.69%
2020/08/14	10	49.70	0	0.00	49.61	10	662	1.51%
2020/07/28	10	50.55	0	0.00	50.60	10	666	1.50%
2020/07/06	10	48.88	0	0.00	48.78	10	640	1.56%
2020/06/24	5	48.12	0	0.00	48.12	5	616	0.81%
2020/06/15	10	48.28	0	0.00	48.12	10	583	1.71%
2020/06/08	5	47.86	0	0.00	47.95	5	566	0.88%
2020/05/12	2	46.24	0	0.00	46.45	2	560	0.36%
2020/05/07	2	47.11	0	0.00	47.06	2	560	0.36%
2020/02/06	1	47.23	0	0.00	47.20	1	999	0.10%
2020/01/31	5	47.82	0	0.00	47.94	5	969	0.52%