中信高評級公司債 (00772B)-台新-高雄券商分點個股進出

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
--
漲幅
0.00%
成交量
2,310張
產業
上櫃
161人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信高評級公司債 (00772B)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/11/22	0	0.00	6	35.64	35.65	-6	5,912	-0.10%
2024/11/21	0	0.00	5	35.66	35.65	-5	5,940	-0.08%
2024/11/19	6	35.62	7.1	35.61	35.61	-1.1	5,977	-0.02%
2024/11/18	1.1	35.55	5	35.56	35.55	-3.9	5,954	-0.07%
2024/11/15	0	35.72	0	0.00	35.70	0	6,072	0.00%
2024/11/14	0	35.70	0	0.00	35.68	0	6,114	0.00%
2024/11/13	10.1	35.93	13	35.94	35.94	-2.9	6,159	-0.05%
2024/11/12	1	36.41	8	36.44	36.43	-7	6,138	-0.11%
2024/11/11	0	0.00	6	35.98	36.11	-6	6,012	-0.10%
2024/11/08	0.1	35.79	0	0.00	35.81	0.1	5,959	0.00%
2024/11/07	0	0.00	51	35.55	35.50	-51	6,027	-0.85%
2024/11/06	7.3	35.37	0	0.00	35.43	7.3	6,073	0.12%
2024/11/05	2	35.41	8	35.44	35.48	-6	5,946	-0.10%
2024/11/04	8.1	35.26	15	35.27	35.21	-6.9	6,098	-0.11%
2024/11/01	8.1	35.51	0	0.00	35.55	8.1	6,198	0.13%
2024/10/30	3	35.63	15	35.69	35.61	-12	6,246	-0.19%
2024/10/29	1	35.52	10	35.52	35.53	-9	6,301	-0.14%
2024/10/28	12.1	35.46	10	35.53	35.48	2.1	6,338	0.03%
2024/10/25	1	35.80	8.3	35.80	35.88	-7.3	6,325	-0.12%
2024/10/24	9	35.57	0	0.00	35.61	9	6,389	0.14%
2024/10/23	27.1	35.60	10	35.65	35.58	17.1	6,515	0.26%
2024/10/22	18.1	35.71	39	35.65	35.58	-20.9	6,446	-0.32%
2024/10/21	35.9	36.22	0	0.00	36.21	35.9	6,293	0.57%
2024/10/18	1.1	36.48	0	0.00	36.49	1.1	6,286	0.02%
2024/10/17	8	36.92	0	0.00	36.87	8	6,300	0.13%
2024/10/16	13	36.98	15	36.98	36.99	-2	6,355	-0.03%
2024/10/15	2	36.72	1	36.72	36.76	1	6,371	0.02%
2024/10/14	5	36.61	8	36.60	36.58	-3	6,403	-0.05%
2024/10/11	0.8	36.79	0	0.00	36.76	0.8	6,479	0.01%
2024/10/09	1.3	36.89	20	36.97	36.86	-18.7	6,520	-0.29%
2024/10/08	3	36.88	5	36.95	36.97	-2	6,515	-0.03%
2024/10/07	0.3	37.18	9	37.15	37.13	-8.7	6,548	-0.13%
2024/10/04	0	37.21	5	37.18	37.20	-5	6,536	-0.08%
2024/10/01	10	37.13	0	0.00	37.21	10	6,369	0.16%
2024/09/30	0	0.00	1	37.05	37.02	-1	6,331	-0.02%
2024/09/27	4	37.01	23	37.02	37.03	-19	6,339	-0.30%
2024/09/26	6	37.19	2	37.20	37.18	4	6,369	0.06%
2024/09/25	5	37.43	19	37.39	37.42	-14	6,491	-0.22%
2024/09/24	1	37.56	0.6	37.48	37.47	0.4	6,550	0.01%
2024/09/23	1	37.48	1	37.50	37.51	0	6,590	0.00%
2024/09/20	0	37.57	3.5	37.59	37.56	-3.5	6,540	-0.05%
2024/09/19	0	0.00	2.5	37.63	37.59	-2.5	6,576	-0.04%
2024/09/18	4.5	37.78	1.2	37.79	37.80	3.3	6,540	0.05%
2024/09/16	1.1	37.63	2.5	37.64	37.62	-1.4	6,522	-0.02%
2024/09/13	4	37.72	20	37.72	37.72	-16	6,574	-0.24%
2024/09/12	2.7	37.70	10	37.61	37.73	-7.3	6,615	-0.11%
2024/09/11	1.1	37.74	3	37.76	37.81	-1.9	6,656	-0.03%
2024/09/10	2.4	37.57	7	37.50	37.60	-4.6	6,681	-0.07%
2024/09/09	1.6	37.24	40	37.26	37.28	-38.4	6,775	-0.57%
2024/09/06	0.4	37.29	21	37.28	37.29	-20.6	6,827	-0.30%
2024/09/05	1	37.08	6	37.13	37.12	-5	6,821	-0.07%
2024/09/04	0	0.00	5	36.87	36.83	-5	6,848	-0.07%
2024/09/03	2.5	36.67	2	36.62	36.67	0.5	6,817	0.01%
2024/09/02	2.6	36.58	1	36.60	36.61	1.6	6,926	0.02%
2024/08/30	1	36.70	0	0.00	36.76	1	7,020	0.01%
2024/08/29	4	36.84	0.5	36.84	36.78	3.5	7,140	0.05%
2024/08/28	10	36.88	12	36.90	36.93	-2	7,270	-0.03%
2024/08/27	19	36.90	0	0.00	36.91	19	7,308	0.26%
2024/08/26	11.5	36.91	7	36.94	36.97	4.5	7,394	0.06%
2024/08/23	0	0.00	1.5	36.89	36.89	-1.5	7,579	-0.02%
2024/08/20	12.1	36.72	2	36.72	36.72	10.1	7,758	0.13%
2024/08/19	3.1	36.80	1.5	36.77	36.77	1.6	7,830	0.02%
2024/08/16	19	36.95	1.5	36.95	36.94	17.5	7,784	0.22%
2024/08/15	0	0.00	5	37.06	37.08	-5	7,806	-0.06%
2024/08/14	20	36.78	0.5	36.76	36.78	19.5	7,827	0.25%
2024/08/13	11	36.57	5	36.63	36.58	6	7,865	0.08%
2024/08/12	1	36.48	2.3	36.52	36.56	-1.3	7,969	-0.02%
2024/08/09	3.3	36.32	2	36.32	36.33	1.3	8,079	0.02%
2024/08/08	4.1	36.59	0	0.00	36.53	4.1	7,996	0.05%
2024/08/07	0.1	36.86	27	36.82	36.85	-26.9	7,975	-0.34%
2024/08/06	2	36.95	59.5	36.96	37.01	-57.5	8,014	-0.72%
2024/08/05	3	37.44	31	37.33	37.26	-28	7,919	-0.35%
2024/08/02	4	37.03	2	37.02	36.99	2	7,786	0.03%
2024/08/01	4	36.77	21	36.80	36.77	-17	7,856	-0.22%
2024/07/31	0	0.00	2	36.52	36.54	-2	7,876	-0.03%
2024/07/30	0	0.00	78	36.46	36.45	-78	7,909	-0.99%
2024/07/29	0	0.00	7	36.40	36.43	-7	7,982	-0.09%
2024/07/26	0.2	36.15	6.6	36.13	36.11	-6.4	7,970	-0.08%
2024/07/23	0	0.00	1.4	36.40	36.40	-1.4	7,920	-0.02%
2024/07/22	10	36.45	11	36.45	36.53	-1	8,048	-0.01%
2024/07/19	24.7	36.50	0	0.00	36.47	24.7	8,059	0.31%
2024/07/18	0	0.00	1	36.47	36.49	-1	8,033	-0.01%
2024/07/17	7	36.54	3	36.51	36.50	4	7,990	0.05%
2024/07/16	1	36.30	10	36.30	36.30	-9	7,981	-0.11%
2024/07/15	1.2	36.37	1	36.37	36.37	0.2	8,209	0.00%
2024/07/12	6	36.22	5.8	36.30	36.34	0.2	8,197	0.00%
2024/07/11	12.7	36.12	36	36.08	36.09	-23.3	8,245	-0.28%
2024/07/10	3.1	36.06	200	36.09	36.06	-196.9	8,391	-2.35%	大賣/鉅額交易
2024/07/09	0	0.00	30.4	36.11	36.10	-30.4	8,479	-0.36%
2024/07/08	0	35.87	3	35.89	35.83	-3	8,492	-0.03%
2024/07/05	56	35.68	0	0.00	35.70	56	8,593	0.65%
2024/07/04	9	35.75	0	0.00	35.72	9	8,604	0.10%
2024/07/03	1	35.61	3	35.46	35.61	-2	8,645	-0.02%
2024/07/02	7	35.36	0	0.00	35.41	7	8,767	0.08%
2024/07/01	4.3	35.40	0	0.00	35.47	4.3	8,768	0.05%
2024/06/28	9	35.89	12	35.80	35.81	-3	8,704	-0.03%
2024/06/27	0.1	35.78	0	0.00	35.80	0.1	8,691	0.00%
2024/06/26	0	0.00	3.5	36.00	36.06	-3.5	8,729	-0.04%
2024/06/25	17	36.11	31	36.11	36.13	-14	8,872	-0.16%
2024/06/24	2.2	35.93	1	35.95	35.93	1.2	8,804	0.01%
2024/06/21	4.1	35.88	10	35.88	35.89	-5.9	8,845	-0.07%
2024/06/20	0.2	36.00	3	36.05	35.97	-2.8	8,897	-0.03%
2024/06/19	10	36.28	15	36.27	36.27	-5	9,022	-0.06%
2024/06/18	1.1	36.07	43	36.08	36.08	-41.9	9,022	-0.46%
2024/06/17	6.9	36.15	5	36.15	36.14	1.9	8,967	0.02%
2024/06/14	61.3	36.14	62	36.14	36.13	-0.7	8,928	-0.01%
2024/06/13	0	0.00	121	35.86	35.88	-121	8,907	-1.36%	大賣/鉅額交易
2024/06/12	2.3	35.63	2	35.65	35.65	0.3	8,904	0.00%
2024/06/11	13.4	35.47	44	35.49	35.45	-30.6	8,922	-0.34%
2024/06/07	1	35.85	2	35.84	35.85	-1.1	8,890	-0.01%
2024/06/06	1.2	35.90	3	35.90	35.86	-1.8	8,930	-0.02%
2024/06/05	1	35.82	89	35.85	35.80	-88	8,927	-0.99%
2024/06/04	31.1	35.54	65	35.57	35.60	-33.9	8,899	-0.38%
2024/06/03	0.1	35.29	13	35.31	35.31	-13	8,872	-0.15%
2024/05/31	1.1	35.14	5	35.10	35.14	-4	8,821	-0.04%
2024/05/30	29.1	34.75	17	34.77	34.80	12.1	8,840	0.14%
2024/05/29	49.6	34.86	0	0.00	34.88	49.6	8,854	0.56%
2024/05/28	10.1	35.11	0	0.00	35.14	10.1	8,738	0.12%
2024/05/27	6.6	35.19	24.6	35.20	35.20	-18.1	8,760	-0.21%
2024/05/24	25.1	35.25	0	0.00	35.21	25.1	8,784	0.29%
2024/05/23	16.1	35.41	0	0.00	35.36	16.1	8,808	0.18%
2024/05/22	18.6	35.43	0	0.00	35.40	18.6	8,814	0.21%
2024/05/21	10.2	35.35	1	35.35	35.37	9.2	8,832	0.10%
2024/05/20	50.2	35.39	2	35.40	35.38	48.2	8,825	0.55%
2024/05/17	3.6	35.52	4	35.54	35.51	-0.4	8,921	0.00%
2024/05/16	17.9	35.70	1	35.70	35.71	16.9	9,061	0.19%
2024/05/15	4	35.38	17	35.45	35.36	-13	9,208	-0.14%
2024/05/14	3	35.33	0	0.00	35.32	3	9,427	0.03%
2024/05/13	9.3	35.35	67	35.35	35.36	-57.8	9,545	-0.61%
2024/05/10	3.2	35.51	13	35.52	35.48	-9.8	9,593	-0.10%
2024/05/09	6.1	35.30	30	35.34	35.34	-23.9	9,603	-0.25%
2024/05/08	0.1	35.52	7	35.52	35.51	-7	9,612	-0.07%
2024/05/07	1.2	35.36	5	35.40	35.51	-3.9	9,583	-0.04%
2024/05/06	4.1	35.17	10	35.18	35.20	-6	9,479	-0.06%
2024/05/03	7.1	34.93	6	34.96	34.94	1.1	9,406	0.01%
2024/05/02	10.2	34.94	3	34.95	34.96	7.2	9,414	0.08%
2024/04/30	0	35.03	4	35.03	35.04	-4	9,387	-0.04%
2024/04/29	0	0.00	20	34.90	34.87	-20	9,352	-0.21%
2024/04/26	19.2	34.60	3	34.62	34.63	16.2	9,333	0.17%
2024/04/25	17	34.81	0.3	34.80	34.76	16.7	9,334	0.18%
2024/04/24	6	34.89	3	34.92	34.93	3	9,322	0.03%
2024/04/23	2	35.01	11	35.00	35.01	-9	9,388	-0.10%
2024/04/22	2	34.76	1.2	34.76	34.79	0.8	9,552	0.01%
2024/04/19	2.2	35.04	9	35.08	34.97	-6.8	9,614	-0.07%
2024/04/18	26.1	34.79	0	0.00	34.76	26.1	9,434	0.28%
2024/04/17	18.4	34.73	21.5	34.71	34.72	-3.1	9,437	-0.03%
2024/04/16	9.2	34.97	21	34.97	34.99	-11.9	9,371	-0.13%
2024/04/15	0.9	35.23	4	35.26	35.16	-3.1	9,316	-0.03%
2024/04/12	18.2	35.16	5	35.18	35.17	13.2	9,311	0.14%
2024/04/11	37.5	35.24	36	35.25	35.27	1.5	9,370	0.02%
2024/04/10	1	35.66	31	35.63	35.67	-30	9,286	-0.32%
2024/04/09	0.1	35.52	6.5	35.52	35.55	-6.4	9,333	-0.07%
2024/04/08	33.1	35.40	1	35.39	35.40	32.1	9,420	0.34%
2024/04/03	13.2	35.60	4	35.66	35.61	9.2	9,275	0.10%
2024/04/02	21.1	35.81	39.3	35.80	35.79	-18.1	9,298	-0.20%
2024/04/01	4.1	36.09	11	36.10	36.10	-6.9	9,348	-0.07%
2024/03/29	0	0.00	0.6	36.10	36.09	-0.6	9,393	-0.01%
2024/03/28	38	36.02	19	35.98	36.00	19	9,400	0.20%
2024/03/27	0	35.84	0	0.00	35.83	0	9,373	0.00%
2024/03/26	8.1	35.72	20.4	35.78	35.83	-12.3	9,416	-0.13%
2024/03/25	14.7	36.06	24	35.86	35.89	-9.3	9,415	-0.10%
2024/03/22	2	35.71	6.1	35.77	35.89	-4.1	9,485	-0.04%
2024/03/21	4	35.48	28	35.50	35.48	-24	9,491	-0.25%
2024/03/20	0	0.00	3	35.49	35.53	-3	9,610	-0.03%
2024/03/19	3	35.35	13	35.40	35.41	-10	9,774	-0.10%
2024/03/18	15	35.32	103.3	35.35	35.31	-88.2	9,749	-0.90%	大賣/
2024/03/15	3	35.47	0.3	35.51	35.51	2.8	9,705	0.03%
2024/03/14	2.1	35.68	16.5	35.67	35.65	-14.4	9,676	-0.15%
2024/03/13	1	35.72	14	35.73	35.72	-13	9,791	-0.13%
2024/03/12	10.1	35.83	6.2	35.83	35.85	3.9	10,050	0.04%
2024/03/11	5	35.78	11	35.81	35.87	-6	10,158	-0.06%
2024/03/08	7	35.78	61.5	35.77	35.78	-54.5	10,179	-0.54%
2024/03/07	19	35.72	37	35.74	35.73	-18	10,283	-0.17%
2024/03/06	2.1	35.51	26.4	35.52	35.56	-24.3	10,227	-0.24%
2024/03/05	12.1	35.27	0	0.00	35.35	12.1	10,246	0.12%
2024/03/04	7	35.30	83	35.33	35.31	-76	10,255	-0.74%
2024/03/01	10	35.19	0	0.00	35.19	10	10,272	0.10%
2024/02/29	32.2	35.23	10	35.26	35.21	22.2	10,254	0.22%
2024/02/27	19.2	35.29	9	35.29	35.28	10.2	10,184	0.10%
2024/02/26	1	35.59	11.3	35.58	35.60	-10.3	10,243	-0.10%
2024/02/23	2	35.27	0	0.00	35.26	2	10,236	0.02%
2024/02/22	17.6	35.13	0	0.00	35.15	17.6	10,395	0.17%
2024/02/21	8.7	35.17	0	0.00	35.20	8.7	10,406	0.08%
2024/02/20	33	35.03	3	35.09	35.10	30	10,424	0.29%
2024/02/19	177.2	35.07	5	35.07	35.08	172.2	10,357	1.66%	大買/鉅額交易
2024/02/16	71.4	35.13	1	35.12	35.15	70.4	10,312	0.68%
2024/02/15	77.6	35.27	0.1	35.30	35.34	77.5	10,114	0.77%
2024/02/05	13.7	35.97	9	35.97	35.95	4.7	9,924	0.05%
2024/02/02	21	36.25	14	36.27	36.24	7	9,872	0.07%
2024/02/01	5.2	36.21	26.1	36.23	36.27	-20.9	9,889	-0.21%
2024/01/31	6	35.93	64	35.91	36.09	-58	9,829	-0.59%
2024/01/30	0.4	35.76	6	35.83	35.85	-5.7	9,895	-0.06%
2024/01/29	26.5	35.66	3	35.65	35.65	23.5	10,096	0.23%
2024/01/26	1	35.72	6	35.73	35.74	-5	10,211	-0.05%
2024/01/25	24	35.43	0	0.00	35.53	24	10,424	0.23%
2024/01/24	1.8	35.61	2	35.63	35.65	-0.2	10,377	0.00%
2024/01/23	0.5	35.81	2	35.78	35.86	-1.5	10,414	-0.01%
2024/01/22	5.3	35.79	5	35.77	35.84	0.3	10,405	0.00%
2024/01/19	15.6	35.67	10	35.65	35.66	5.6	10,380	0.05%
2024/01/18	1.4	36.07	14	36.06	36.06	-12.6	10,295	-0.12%
2024/01/17	19	36.09	1	36.09	36.07	18	10,258	0.18%
2024/01/16	30.3	36.41	0	0.00	36.50	30.3	10,202	0.30%
2024/01/15	4.6	36.38	1	36.29	36.48	3.6	10,127	0.04%
2024/01/12	2.1	36.13	6	36.15	36.17	-3.9	10,242	-0.04%
2024/01/11	6	35.97	6	35.99	36.00	0	10,391	0.00%
2024/01/10	1	35.89	1	35.89	35.88	0	10,515	0.00%
2024/01/09	14	35.61	8	35.60	35.70	6	10,601	0.06%
2024/01/08	24.4	35.26	8	35.26	35.23	16.4	10,439	0.16%
2024/01/05	36.4	35.54	20.3	35.55	35.54	16.1	10,426	0.15%
2024/01/04	23.1	35.88	5	35.91	35.85	18.1	10,397	0.17%
2024/01/03	14.6	35.93	12	35.93	35.94	2.6	10,469	0.02%
2024/01/02	12.3	36.01	30	36.03	36.06	-17.7	10,467	-0.17%
2023/12/29	13.4	36.29	6	36.30	36.31	7.4	10,461	0.07%
2023/12/28	21.3	36.36	0	0.00	36.33	21.3	10,801	0.20%
2023/12/27	33.4	36.27	30	36.27	36.25	3.4	10,971	0.03%
2023/12/26	10.1	36.31	1	36.38	36.30	9.1	11,101	0.08%
2023/12/25	14.3	36.34	31	36.29	36.29	-16.7	11,230	-0.15%
2023/12/22	24.7	36.45	42	36.45	36.45	-17.3	11,234	-0.15%
2023/12/21	3	36.79	99.6	36.79	36.81	-96.6	11,393	-0.85%
2023/12/20	6.4	36.77	24	36.77	36.79	-17.6	11,364	-0.15%
2023/12/19	12.5	36.76	18	36.77	36.75	-5.5	11,717	-0.05%
2023/12/18	22.1	36.92	71.5	36.84	36.94	-49.4	11,595	-0.43%
2023/12/15	47.8	36.89	302.7	36.89	36.90	-254.9	11,493	-2.22%	大賣/鉅額交易
2023/12/14	55.8	36.53	33	36.49	36.50	22.8	11,350	0.20%
2023/12/13	1.9	35.85	75	35.86	35.86	-73.1	11,380	-0.64%
2023/12/12	5	35.63	3	35.60	35.69	2	11,444	0.02%
2023/12/11	53	35.65	11	35.59	35.65	42	11,409	0.37%
2023/12/08	17	35.65	3	35.60	35.66	14	11,421	0.12%
2023/12/07	41.5	35.95	24	35.96	35.79	17.5	11,278	0.16%
2023/12/06	16.8	35.59	34	35.51	35.56	-17.2	11,058	-0.16%
2023/12/05	6.3	35.19	28	35.15	35.21	-21.7	11,008	-0.20%
2023/12/04	5.8	35.02	33	35.04	35.04	-27.2	10,930	-0.25%
2023/12/01	26.2	34.61	13.5	34.61	34.69	12.7	10,888	0.12%
2023/11/30	47.2	34.68	30	34.71	34.63	17.2	10,899	0.16%
2023/11/29	12.3	34.36	8	34.42	34.38	4.3	10,921	0.04%
2023/11/28	21	34.31	0.3	34.31	34.31	20.7	10,879	0.19%
2023/11/27	22.4	34.04	0	0.00	34.03	22.4	10,787	0.21%
2023/11/24	4.3	34.19	25.5	34.18	34.18	-21.2	10,935	-0.19%
2023/11/23	10	34.38	37.6	34.38	34.36	-27.6	10,938	-0.25%
2023/11/22	7.2	33.96	28	33.96	33.97	-20.8	10,816	-0.19%
2023/11/21	1.2	33.95	35	34.01	34.03	-33.8	10,762	-0.31%
2023/11/20	13.3	33.90	1	33.95	33.87	12.3	10,667	0.11%
2023/11/17	23	33.99	11	34.00	33.96	12	10,630	0.11%
2023/11/16	7.6	33.94	10.2	33.91	33.89	-2.6	10,683	-0.02%
2023/11/15	19	34.37	9.4	34.33	34.33	9.7	10,740	0.09%
2023/11/14	4.6	33.79	1.1	33.77	33.83	3.6	10,757	0.03%
2023/11/13	11.2	33.66	8	33.66	33.63	3.2	11,166	0.03%
2023/11/10	5.2	33.65	47	33.65	33.66	-41.8	11,437	-0.37%
2023/11/09	3.8	34.08	28.2	34.08	34.08	-24.4	11,562	-0.21%
2023/11/08	1	33.59	14	33.60	33.62	-13	11,579	-0.11%
2023/11/07	22.5	33.24	140	33.24	33.26	-117.6	11,844	-0.99%	大賣/鉅額交易
2023/11/06	6.5	33.36	52	33.38	33.35	-45.5	11,772	-0.39%
2023/11/03	27	33.35	354.3	33.35	33.35	-327.3	11,651	-2.81%	大賣/鉅額交易
2023/11/02	56.1	32.85	150.2	32.85	32.88	-94.1	11,576	-0.81%	大賣/
2023/11/01	3.1	32.16	3	32.20	32.19	0.1	11,450	0.00%
2023/10/31	7	32.23	15	32.18	32.27	-8	12,106	-0.07%
2023/10/30	5.2	32.29	0	0.00	32.28	5.2	12,285	0.04%
2023/10/27	2.2	32.41	101	32.45	32.44	-98.8	12,428	-0.80%	大賣/
2023/10/26	3.5	32.07	6	32.08	32.07	-2.5	12,480	-0.02%
2023/10/25	7	32.58	0	0.00	32.55	7	12,806	0.05%
2023/10/24	41	32.27	0.2	32.27	32.30	40.8	12,868	0.32%
2023/10/23	248	31.73	13	31.67	31.71	235	12,930	1.82%	大買/鉅額交易
2023/10/20	23.7	31.96	0	0.00	31.97	23.7	12,978	0.18%
2023/10/19	48.3	32.23	5.5	32.20	32.20	42.8	12,914	0.33%
2023/10/18	24.6	32.81	4	32.80	32.79	20.6	12,774	0.16%
2023/10/17	29.1	33.04	0.1	33.00	32.98	29	12,745	0.23%
2023/10/16	12.2	33.35	12.2	33.40	33.39	0	12,651	0.00%
2023/10/13	23.3	33.19	0.1	33.19	33.26	23.2	12,740	0.18%
2023/10/12	23.3	33.65	31.1	33.68	33.67	-7.8	12,746	-0.06%
2023/10/11	30	33.23	3	33.17	33.21	27	12,734	0.21%
2023/10/06	34.1	32.84	11	32.83	32.81	23.1	12,725	0.18%
2023/10/05	14.8	33.03	23	33.03	33.04	-8.3	12,804	-0.06%
2023/10/04	194.5	32.64	20	32.69	32.62	174.5	12,698	1.37%	大買/鉅額交易
2023/10/03	47.8	33.32	0	0.00	33.33	47.8	12,407	0.39%
2023/10/02	187.4	33.62	1	33.59	33.62	186.4	12,371	1.51%	大買/鉅額交易
2023/09/28	80.6	33.82	30	33.84	33.86	50.6	12,290	0.41%
2023/09/27	10.4	34.08	12	34.11	34.07	-1.6	12,086	-0.01%
2023/09/26	109.9	34.06	11	34.14	34.12	98.9	12,065	0.82%	大買/
2023/09/25	14	34.45	15	34.46	34.45	-1	11,858	-0.01%
2023/09/22	247.8	34.34	8	34.35	34.25	239.8	11,995	2.00%	大買/鉅額交易
2023/09/21	4.5	34.66	11.5	34.68	34.71	-7.1	11,702	-0.06%
2023/09/20	16.3	34.69	2.4	34.70	34.73	13.9	11,719	0.12%
2023/09/19	1	34.84	104.2	34.80	34.84	-103.2	11,702	-0.88%	大賣/鉅額交易
2023/09/18	174.7	34.60	0	0.00	34.60	174.7	11,710	1.49%	大買/鉅額交易
2023/09/15	32.6	34.91	0	0.00	34.94	32.6	11,671	0.28%
2023/09/14	2.2	35.01	2	35.03	35.01	0.2	11,648	0.00%
2023/09/13	45.4	34.97	12	34.97	34.94	33.4	11,687	0.29%
2023/09/12	31.1	34.90	0	0.00	34.96	31.1	11,754	0.26%
2023/09/11	123.6	35.03	26	35.04	34.97	97.6	11,879	0.82%	大買/
2023/09/08	27.5	35.14	105	35.11	35.16	-77.5	11,898	-0.65%	大賣/
2023/09/07	18.3	34.81	6	34.80	34.80	12.3	11,855	0.10%
2023/09/06	82.3	34.77	4	34.82	34.82	78.3	11,859	0.66%
2023/09/05	8.1	35.02	14	35.02	35.02	-6	11,726	-0.05%
2023/09/04	74.6	35.06	10.5	35.06	35.05	64.1	11,967	0.54%
2023/09/01	9	35.41	5	35.39	35.40	4	11,874	0.03%
2023/08/31	1	35.38	71.3	35.43	35.42	-70.3	11,817	-0.59%
2023/08/30	5.1	35.29	1	35.31	35.34	4.1	11,891	0.03%
2023/08/29	10.4	35.10	165	35.09	35.09	-154.6	11,773	-1.31%	大賣/鉅額交易
2023/08/28	1.6	34.93	60	34.95	34.95	-58.4	11,821	-0.49%
2023/08/25	13	34.77	15.2	34.83	34.78	-2.1	11,914	-0.02%
2023/08/24	1	34.91	22.5	34.90	34.83	-21.5	11,965	-0.18%
2023/08/23	26.4	34.42	6.4	34.43	34.43	20	11,969	0.17%
2023/08/22	38.1	34.07	1	34.10	34.10	37.1	12,063	0.31%
2023/08/21	60.5	34.27	0	0.00	34.25	60.5	12,053	0.50%
2023/08/18	21.7	34.36	20	34.34	34.35	1.7	12,009	0.01%
2023/08/17	143.2	34.43	3	34.45	34.41	140.2	12,035	1.16%	大買/鉅額交易
2023/08/16	183.4	34.78	2	34.76	34.74	181.4	11,757	1.54%	大買/鉅額交易
2023/08/15	155.2	35.04	2	35.09	35.04	153.2	11,648	1.31%	大買/鉅額交易
2023/08/14	12.7	35.09	10	35.10	35.08	2.7	11,575	0.02%
2023/08/11	152.7	35.19	0.5	35.16	35.11	152.2	11,687	1.30%	大買/鉅額交易
2023/08/10	12.2	35.37	50.7	35.39	35.35	-38.5	11,763	-0.33%
2023/08/09	6.3	35.42	0	0.00	35.45	6.3	11,829	0.05%
2023/08/08	13	35.22	8.5	35.25	35.30	4.5	11,796	0.04%
2023/08/07	33.7	35.24	1	35.25	35.27	32.7	11,765	0.28%
2023/08/04	190.5	34.95	156	34.91	35.02	34.5	11,808	0.29%	大買/大賣/
2023/08/02	58.4	35.68	11	35.72	35.66	47.4	11,506	0.41%
2023/08/01	44.6	36.01	52	35.96	36.02	-7.4	11,376	-0.07%
2023/07/31	20.7	35.75	7	35.73	35.75	13.7	11,532	0.12%
2023/07/28	97.9	35.57	8	35.61	35.65	89.9	11,588	0.78%
2023/07/27	59.2	35.89	7	35.91	35.92	52.2	11,340	0.46%
2023/07/26	25.1	35.91	1	35.94	35.89	24.1	11,757	0.20%
2023/07/25	96	36.01	16	36.03	36.00	80	11,882	0.67%
2023/07/24	110.2	36.01	169	35.92	36.02	-58.8	11,911	-0.49%	大買/大賣/
2023/07/21	156	35.79	39	35.78	35.81	117	11,878	0.99%	大買/鉅額交易
2023/07/20	6.2	35.96	30.1	35.95	35.92	-23.9	12,023	-0.20%
2023/07/19	13.5	35.73	13.8	35.70	35.74	-0.3	12,009	0.00%
2023/07/18	9.3	35.48	135	35.47	35.49	-125.7	12,042	-1.04%	大賣/鉅額交易
2023/07/17	30.6	35.56	3	35.63	35.67	27.6	12,184	0.23%
2023/07/14	6.6	35.64	9	35.62	35.61	-2.4	12,311	-0.02%
2023/07/13	23.1	35.58	23	35.60	35.55	0.1	12,560	0.00%
2023/07/12	14.1	35.43	4.3	35.48	35.40	9.8	12,663	0.08%
2023/07/11	6	35.27	0	0.00	35.32	6	12,781	0.05%
2023/07/10	11.3	35.06	6	35.07	35.08	5.3	12,970	0.04%
2023/07/07	82.4	35.19	0	0.00	35.20	82.4	12,944	0.64%
2023/07/06	28.3	35.55	5	35.52	35.54	23.3	12,839	0.18%
2023/07/05	48.5	35.86	9	35.84	35.85	39.5	12,849	0.31%
2023/07/04	12.4	35.82	43	35.84	35.86	-30.6	12,967	-0.24%
2023/07/03	5	35.80	32	35.81	35.81	-27	13,130	-0.21%
2023/06/30	24.4	35.51	24	35.52	35.52	0.4	13,094	0.00%
2023/06/29	5	35.77	33	35.76	35.71	-28	13,133	-0.21%
2023/06/28	3	35.60	22	35.58	35.60	-19	13,187	-0.14%
2023/06/27	9.2	35.62	125	35.67	35.57	-115.8	13,381	-0.87%	大賣/鉅額交易
2023/06/26	11.7	35.68	11.1	35.66	35.68	0.6	13,425	0.00%
2023/06/21	4.3	35.63	25	35.58	35.63	-20.7	13,487	-0.15%
2023/06/20	15.6	35.21	0.6	35.18	35.26	15	13,425	0.11%
2023/06/19	22.3	35.24	18	35.24	35.29	4.3	13,509	0.03%
2023/06/16	4	35.16	28.1	35.03	35.14	-24.1	13,476	-0.18%
2023/06/15	19	34.92	2	34.95	34.91	17	13,472	0.13%
2023/06/14	37.6	34.88	0	0.00	34.87	37.6	13,389	0.28%
2023/06/13	31.6	35.01	23	35.02	35.01	8.6	13,437	0.06%
2023/06/12	16.4	34.93	0	0.00	34.92	16.4	13,521	0.12%
2023/06/09	3.3	34.87	1	34.85	34.90	2.3	13,576	0.02%
2023/06/08	53	34.70	0	0.00	34.71	53	13,702	0.39%
2023/06/07	31.2	35.16	17	35.12	35.16	14.2	13,524	0.10%
2023/06/06	9.9	34.93	1	34.90	34.93	8.9	13,537	0.07%
2023/06/05	20.4	34.91	2	34.90	34.90	18.4	13,596	0.14%
2023/06/02	8	35.12	0	0.00	35.08	8	13,548	0.06%
2023/06/01	44.2	34.99	3.6	35.00	34.93	40.6	13,605	0.30%
2023/05/31	47.2	34.86	1.1	34.86	34.93	46.1	13,679	0.34%
2023/05/30	37.7	34.65	12	34.67	34.69	25.7	13,806	0.19%
2023/05/29	38.6	34.54	0.4	34.56	34.55	38.2	13,884	0.28%
2023/05/26	58.7	34.45	15	34.45	34.48	43.7	13,840	0.32%
2023/05/25	74.9	34.57	0	0.00	34.57	74.9	13,847	0.54%
2023/05/24	28.3	34.72	0	0.00	34.73	28.3	13,903	0.20%
2023/05/23	79.5	34.51	10	34.53	34.54	69.5	13,904	0.50%
2023/05/22	113.5	34.65	196	34.62	34.66	-82.5	13,830	-0.60%	大買/大賣/
2023/05/19	79.2	34.77	1	34.77	34.80	78.2	13,973	0.56%
2023/05/18	32.8	34.95	1	34.96	34.98	31.8	13,919	0.23%
2023/05/17	173.4	34.99	1	34.96	35.00	172.4	13,885	1.24%	大買/鉅額交易
2023/05/16	126.9	35.22	1	35.22	35.22	125.9	13,706	0.92%	大買/鉅額交易
2023/05/15	52.9	35.53	1	35.53	35.50	51.9	13,568	0.38%
2023/05/12	5.3	35.72	3.5	35.71	35.72	1.8	13,620	0.01%
2023/05/11	21	35.40	0	0.00	35.40	21	13,669	0.15%
2023/05/10	28.3	35.19	3	35.20	35.21	25.3	13,774	0.18%
2023/05/09	53.5	35.23	50	35.22	35.22	3.5	13,789	0.03%
2023/05/08	40.8	35.57	13	35.58	35.58	27.8	13,561	0.20%
2023/05/05	47.2	35.64	0.3	35.61	35.61	46.9	13,467	0.35%
2023/05/04	16.3	35.87	40	35.89	35.89	-23.7	13,277	-0.18%
2023/05/03	64	35.84	0	0.00	35.84	64	13,177	0.49%
2023/05/02	107.5	35.74	0	0.00	35.73	107.5	13,158	0.82%	大買/鉅額交易
2023/04/28	34.8	35.82	4	35.87	35.91	30.8	12,750	0.24%
2023/04/27	24.3	36.03	2	36.09	35.97	22.3	12,630	0.18%
2023/04/26	78.4	36.22	163.2	36.24	36.24	-84.8	12,547	-0.68%	大賣/
2023/04/25	78.1	35.97	9.1	35.98	36.01	69	12,470	0.55%
2023/04/24	43.7	35.62	2	35.63	35.62	41.7	12,271	0.34%
2023/04/21	133.1	35.67	6	35.68	35.70	127.1	12,182	1.04%	大買/鉅額交易
2023/04/20	50.3	35.70	4.1	35.69	35.72	46.2	12,085	0.38%
2023/04/19	152.8	35.68	1.2	35.70	35.70	151.6	11,877	1.28%	大買/鉅額交易
2023/04/18	108.8	35.61	3	35.61	35.59	105.8	11,652	0.91%	大買/鉅額交易
2023/04/17	96	35.87	1.4	35.87	35.88	94.6	11,351	0.83%
2023/04/14	72.4	35.94	21	35.90	35.94	51.4	11,144	0.46%
2023/04/13	82.8	36.08	3	36.13	36.07	79.8	10,905	0.73%
2023/04/12	26	36.17	8	36.16	36.18	18	10,696	0.17%
2023/04/11	46.1	36.11	19	36.13	36.14	27.1	10,650	0.25%
2023/04/10	45	36.19	47.7	36.19	36.20	-2.7	10,622	-0.02%
2023/04/07	67.5	36.40	17.3	36.39	36.34	50.2	10,461	0.48%
2023/04/06	290	36.22	70.7	36.32	36.35	219.3	10,313	2.13%	大買/鉅額交易
2023/03/31	4	35.29	15.2	35.29	35.32	-11.2	10,082	-0.11%
2023/03/30	5.3	35.13	0	0.00	35.12	5.3	10,019	0.05%
2023/03/29	70.3	34.89	0.1	34.92	34.97	70.2	9,895	0.71%
2023/03/28	40.1	35.05	0	0.00	35.07	40.1	9,822	0.41%
2023/03/27	43	35.54	27	35.54	35.50	16	9,588	0.17%
2023/03/24	12	35.33	18	35.31	35.35	-6	9,482	-0.06%
2023/03/23	34.5	35.38	28	35.39	35.38	6.5	9,385	0.07%
2023/03/22	57.7	35.23	5	35.23	35.22	52.7	9,285	0.57%
2023/03/21	32.1	35.29	14	35.30	35.32	18.1	9,110	0.20%
2023/03/20	174.3	35.15	147	35.26	35.27	27.3	9,085	0.30%	大買/大賣/
2023/03/17	108.6	35.08	67	35.15	35.16	41.6	8,944	0.46%	大買/
2023/03/16	15	35.11	162.7	35.18	35.18	-147.7	8,882	-1.66%	大賣/鉅額交易
2023/03/15	54.3	34.86	11	34.87	34.87	43.3	8,712	0.50%
2023/03/14	43.3	35.01	4.2	35.06	35.01	39.1	8,560	0.46%
2023/03/13	34.3	35.07	10	35.02	34.97	24.3	8,468	0.29%
2023/03/10	34	34.90	36.4	34.94	35.02	-2.4	8,326	-0.03%
2023/03/09	39.3	34.60	0	0.00	34.58	39.3	8,238	0.48%
2023/03/08	14.1	34.62	17	34.65	34.64	-3	8,201	-0.04%
2023/03/07	46.2	34.62	1	34.61	34.65	45.2	8,173	0.55%
2023/03/06	58.1	34.65	1	34.68	34.68	57.1	8,102	0.70%
2023/03/03	38.8	34.00	0.1	33.99	34.04	38.7	7,940	0.49%
2023/03/02	106.9	34.04	8	34.03	34.04	98.9	7,770	1.27%	大買/
2023/03/01	68.6	34.31	7	34.33	34.30	61.6	7,536	0.82%
2023/02/24	16	34.44	54	34.46	34.50	-38	7,374	-0.52%
2023/02/23	120.5	34.19	6	34.25	34.15	114.5	7,267	1.58%	大買/鉅額交易
2023/02/22	39.2	34.20	21	34.25	34.20	18.2	7,096	0.26%
2023/02/21	95.6	34.49	0.2	34.49	34.50	95.4	6,922	1.38%
2023/02/20	22.4	34.52	12	34.52	34.53	10.4	6,813	0.15%
2023/02/17	69.4	34.46	2.1	34.34	34.41	67.3	6,703	1.00%
2023/02/16	122.1	34.85	0	0.00	34.85	122.1	6,391	1.91%	大買/鉅額交易
2023/02/15	243	35.21	0	0.00	35.25	243	6,166	3.94%	大買/鉅額交易
2023/02/14	72	35.08	0	0.00	35.12	72	6,088	1.18%
2023/02/13	43.2	34.92	5	34.91	34.95	38.2	6,043	0.63%
2023/02/10	26.2	35.25	12	35.34	35.24	14.2	5,803	0.25%
2023/02/09	35.8	35.54	1	35.53	35.53	34.8	5,612	0.62%
2023/02/08	38.1	35.60	0	0.00	35.59	38.1	5,487	0.69%
2023/02/07	51.1	35.76	0	0.00	35.78	51.1	5,331	0.96%
2023/02/06	44	35.94	0	0.00	35.90	44	5,144	0.86%
2023/02/03	9	36.25	1	36.29	36.26	8	4,967	0.16%
2023/02/02	29	36.09	4	36.12	36.04	25	4,887	0.51%
2023/02/01	9.2	35.91	0	0.00	35.91	9.2	4,757	0.19%
2023/01/31	28.3	35.83	10	35.77	35.81	18.3	4,698	0.39%
2023/01/30	66	36.27	3	36.27	36.20	63	4,548	1.39%
2023/01/17	34	36.22	10	36.12	36.12	24	4,420	0.54%
2023/01/16	9	36.49	54	36.46	36.49	-45	4,292	-1.05%
2023/01/13	11	36.53	12	36.55	36.56	-1	4,152	-0.02%
2023/01/12	16	36.21	12	36.01	36.22	4	4,093	0.10%
2023/01/11	33	35.77	35	35.74	35.77	-2	4,045	-0.05%
2023/01/10	7	35.95	0	0.00	35.92	7	3,968	0.18%
2023/01/09	15.1	35.74	2	35.76	35.75	13.1	3,917	0.33%
2023/01/06	3	35.29	23	35.26	35.30	-20	3,872	-0.52%
2023/01/05	52	35.20	0	0.00	35.18	52	3,833	1.36%
2023/01/04	28.2	35.13	0	0.00	35.15	28.2	3,753	0.75%
2023/01/03	28.5	34.81	0	0.00	34.81	28.5	3,708	0.77%
2022/12/30	65	34.86	0	0.00	34.87	65	3,620	1.80%
2022/12/29	13	34.73	0	0.00	34.73	13	3,585	0.36%
2022/12/28	93.2	34.88	0	0.00	34.83	93.2	3,533	2.64%
2022/12/27	12.1	35.45	1	35.43	35.44	11.1	3,411	0.33%
2022/12/26	3	35.60	0	0.00	35.60	3	3,347	0.09%
2022/12/23	31	35.58	15	35.60	35.58	16	3,317	0.48%
2022/12/22	19	35.61	0	0.00	35.65	19	3,277	0.58%
2022/12/21	17	35.37	3	35.34	35.37	14	3,271	0.43%
2022/12/20	56	35.80	92	35.57	35.65	-36	3,168	-1.13%
2022/12/19	49	36.51	0	0.00	36.53	49	3,027	1.62%
2022/12/16	18.2	36.77	2	36.82	36.76	16.2	2,980	0.54%
2022/12/15	4	36.71	0	0.00	36.82	4	2,931	0.14%
2022/12/14	115	36.97	36	36.94	36.92	79	2,871	2.75%	大買/
2022/12/13	4.1	36.68	0	0.00	36.68	4.1	2,805	0.15%
2022/12/12	20.5	36.72	0	0.00	36.79	20.5	2,757	0.74%
2022/12/09	7	37.19	5	37.07	37.27	2	2,692	0.07%
2022/12/08	7	37.02	0.3	37.01	37.02	6.7	2,650	0.25%
2022/12/07	2	36.52	0	0.00	36.52	2	2,591	0.08%
2022/12/06	39	36.19	9	36.12	36.21	30	2,546	1.18%
2022/12/05	5	36.19	0	0.00	36.28	5	2,490	0.20%
2022/12/02	3	35.94	1	35.97	35.98	2	2,451	0.08%
2022/12/01	34.3	35.60	0	0.00	35.49	34.3	2,427	1.41%
2022/11/30	10.1	35.39	1	35.37	35.39	9.1	2,360	0.39%
2022/11/29	16.2	35.85	1	35.83	35.73	15.2	2,284	0.67%
2022/11/28	5.2	36.17	1	36.05	36.23	4.2	2,199	0.19%
2022/11/25	6	36.00	0.1	35.96	35.95	5.9	2,175	0.27%
2022/11/24	6	36.07	0	0.00	35.96	6	2,146	0.28%
2022/11/23	4	35.51	8	35.59	35.63	-4	2,089	-0.19%
2022/11/22	1	35.14	6	35.19	35.16	-5	2,040	-0.24%
2022/11/21	20.1	35.10	0	0.00	35.12	20.1	2,006	1.00%
2022/11/18	12	34.91	4	34.90	34.96	8	1,985	0.40%
2022/11/17	10	35.00	0	0.00	35.06	10	1,955	0.51%
2022/11/16	10.1	34.47	5	34.50	34.43	5.1	1,922	0.27%
2022/11/15	50	34.05	4	34.08	34.14	46	1,886	2.44%
2022/11/14	46	34.06	0.4	34.00	33.97	45.6	1,857	2.46%
2022/11/11	11	34.30	62	34.23	34.32	-51	1,791	-2.85%
2022/11/10	39	33.54	0	0.00	33.53	39	1,725	2.26%
2022/11/09	21.4	33.70	20	33.66	33.68	1.4	1,663	0.08%
2022/11/08	12.3	33.60	0	0.00	33.59	12.3	1,607	0.77%
2022/11/07	31	33.98	11	34.09	33.95	20	1,555	1.29%
2022/11/04	23.1	34.17	0	0.00	34.17	23.1	1,506	1.53%
2022/11/03	1	34.29	0	0.00	34.27	1	1,470	0.07%
2022/11/02	11	34.44	6	34.46	34.40	5	1,433	0.35%
2022/11/01	1	34.30	8	34.23	34.33	-7	1,415	-0.49%
2022/10/31	15	34.15	0	0.00	34.19	15	1,404	1.07%
2022/10/25	0	33.25	1	33.27	33.23	-1	1,358	-0.07%
2022/10/24	2	33.21	0	0.00	33.34	2	1,348	0.15%
2022/10/21	4	33.19	0	0.00	33.17	4	1,336	0.30%
2022/10/20	2	33.57	0	0.00	33.58	2	1,321	0.15%
2022/10/19	25	33.99	1	33.99	33.96	24	1,310	1.83%
2022/10/18	1	34.15	0	0.00	34.14	1	1,292	0.08%
2022/10/17	1	33.98	0	0.00	33.99	1	1,280	0.08%
2022/10/13	1	34.08	4	34.11	34.08	-3	1,244	-0.24%
2022/10/12	0	34.27	0	0.00	34.26	0	1,232	0.00%
2022/10/11	25	34.33	0	0.00	34.26	25	1,221	2.05%
2022/10/07	1	35.00	0	0.00	35.02	1	1,190	0.08%
2022/10/05	2	35.45	0	0.00	35.36	2	1,151	0.17%
2022/10/04	0	0.00	0.4	35.54	35.45	-0.4	1,133	-0.04%
2022/09/30	5	34.36	0	0.00	34.42	5	1,110	0.45%
2022/09/28	11.2	34.58	0	0.00	34.40	11.2	1,108	1.01%
2022/09/27	29	35.36	0	0.00	35.35	29	1,064	2.73%
2022/09/26	10	35.94	1	35.83	35.83	9	1,047	0.86%
2022/09/23	7.1	35.95	0	0.00	35.94	7.1	1,049	0.68%
2022/09/22	0	0.00	12.3	36.44	36.48	-12.3	1,037	-1.19%
2022/09/21	2	36.09	16	36.11	36.15	-14	1,033	-1.35%
2022/09/19	1	36.20	0	0.00	36.24	1	1,031	0.10%
2022/09/16	1	36.55	0	0.00	36.57	1	1,027	0.10%
2022/09/14	2	36.21	0	0.00	36.25	2	1,053	0.19%
2022/09/13	18.3	36.30	0	0.00	36.27	18.3	1,054	1.73%
2022/09/12	2	36.21	0	0.00	36.19	2	1,057	0.19%
2022/09/07	6	35.80	0	0.00	35.84	6	1,044	0.57%
2022/09/06	6	36.32	0	0.00	36.31	6	1,036	0.58%
2022/09/02	0.1	36.29	0	0.00	36.18	0.1	1,086	0.01%
2022/09/01	3.1	36.37	0	0.00	36.40	3.1	1,083	0.29%
2022/08/31	5	36.91	0	0.00	36.91	5	1,065	0.47%
2022/08/26	3	36.95	0	0.00	36.93	3	1,079	0.28%
2022/08/25	1.1	36.69	0	0.00	36.75	1.1	1,076	0.10%
2022/08/23	4	36.76	0	0.00	36.78	4	1,071	0.38%
2022/08/22	1.1	36.99	0	0.00	37.05	1.1	1,064	0.10%
2022/08/19	6	37.39	0	0.00	37.41	6	1,060	0.57%
2022/08/17	6	37.75	0	0.00	37.76	6	1,067	0.56%
2022/08/12	1	37.63	0	0.00	37.63	1	1,056	0.10%
2022/08/11	3	37.85	0	0.00	37.85	3	1,047	0.29%
2022/08/08	0	0.00	8	37.76	37.85	-8	1,049	-0.76%
2022/07/28	1	37.80	0	0.00	37.77	1	1,039	0.10%
2022/07/25	1	37.89	0	0.00	37.91	1	1,028	0.10%
2022/07/21	3	36.97	0	0.00	37.02	3	1,028	0.29%
2022/07/20	2	36.80	0	0.00	36.85	2	1,036	0.19%
2022/07/13	6	36.61	0	0.00	36.69	6	1,068	0.56%
2022/07/12	0	0.00	2	36.63	36.65	-2	1,070	-0.19%
2022/07/05	1	36.02	0	0.00	36.09	1	1,096	0.09%
2022/07/04	1	36.25	0	0.00	36.25	1	1,095	0.09%
2022/07/01	1	35.97	0	0.00	36.13	1	1,095	0.09%
2022/06/28	1	35.52	0	0.00	35.51	1	1,094	0.09%
2022/06/24	0	0.00	1	35.85	35.86	-1	1,104	-0.09%
2022/06/23	0	0.00	7	35.66	35.64	-7	1,113	-0.63%
2022/06/22	0.1	35.47	0	0.00	35.32	0.1	1,101	0.00%
2022/06/20	0	0.00	10	35.66	35.65	-10	1,084	-0.92%
2022/06/16	0	0.00	1	35.65	35.67	-1	1,080	-0.09%
2022/06/15	4	35.22	0	0.00	35.13	4	1,076	0.38%
2022/06/14	2	35.49	0	0.00	35.57	2	1,068	0.19%
2022/06/13	1	36.26	0	0.00	36.35	1	1,029	0.10%
2022/06/10	1	36.61	0	0.00	36.61	1	1,015	0.10%
2022/06/07	0.1	36.81	0	0.00	36.78	0.1	1,023	0.01%
2022/06/02	0	0.00	1	37.20	37.31	-1	1,007	-0.10%
2022/06/01	0	0.00	1	37.24	37.18	-1	1,011	-0.10%
2022/05/26	0	0.00	2	37.25	37.44	-2	1,012	-0.20%
2022/05/25	0	0.00	1.5	36.96	37.05	-1.5	1,000	-0.15%
2022/05/24	0	0.00	1	36.47	36.45	-1	1,000	-0.10%
2022/05/23	0	0.00	2	36.58	36.55	-2	1,000	-0.20%
2022/05/20	0	0.00	10	36.29	36.45	-10	1,001	-1.00%
2022/05/18	2.1	35.99	3	36.01	36.00	-0.9	1,007	-0.09%
2022/05/17	2	36.45	0	0.00	36.41	2	1,017	0.20%
2022/05/16	0	36.62	1	36.64	36.66	-1	1,024	-0.10%
2022/05/13	1	36.90	2	36.92	36.89	-1	1,027	-0.10%
2022/05/12	0	0.00	1	36.87	36.95	-1	1,040	-0.10%
2022/05/11	0	0.00	5	36.40	36.45	-5	1,051	-0.48%
2022/05/10	0	0.00	3	36.23	36.19	-3	1,058	-0.28%
2022/05/09	0	36.18	0	0.00	36.06	0	1,054	0.00%
2022/05/06	2	36.34	0	0.00	36.50	2	1,063	0.19%
2022/05/05	1	36.90	0	0.00	36.90	1	1,063	0.09%
2022/05/03	5.1	36.73	0	0.00	36.59	5.1	1,055	0.48%
2022/04/28	0	37.35	0	0.00	37.37	0	1,041	0.00%
2022/04/27	0	0.00	2	37.74	37.65	-2	1,043	-0.19%
2022/04/26	0.1	37.50	0	0.00	37.30	0.1	1,046	0.01%
2022/04/25	1	37.23	0	0.00	37.20	1	1,044	0.10%
2022/04/22	0	37.00	1	36.95	36.98	-1	1,060	-0.09%
2022/04/21	0	37.35	0	0.00	37.35	0	1,050	0.00%
2022/04/20	2.1	37.04	0	0.00	37.06	2.1	1,059	0.19%
2022/04/19	3.1	37.60	0	0.00	37.62	3.1	1,035	0.29%
2022/04/18	1	37.98	0	0.00	38.02	1	1,021	0.10%
2022/04/15	1.1	38.11	3	38.05	38.22	-1.9	1,025	-0.19%
2022/04/14	0	0.00	1	38.28	38.32	-1	1,032	-0.10%
2022/04/13	1	38.11	0	0.00	38.19	1	1,036	0.10%
2022/04/12	1	38.25	0	0.00	38.23	1	1,042	0.10%
2022/04/11	1.1	38.77	0	0.00	38.60	1.1	1,057	0.10%
2022/04/08	0	39.18	0	0.00	39.13	0	1,028	0.00%
2022/04/07	4	39.20	0.1	39.20	39.21	3.9	1,036	0.38%
2022/04/06	0	39.27	0	0.00	39.18	0	1,036	0.00%
2022/04/01	0	39.75	0	0.00	39.72	0	1,025	0.00%
2022/03/31	0	39.83	0	0.00	39.74	0	1,024	0.00%
2022/03/30	0	39.74	0	0.00	39.73	0	1,023	0.00%
2022/03/29	0	39.45	0	0.00	39.40	0	1,007	0.00%
2022/03/28	0.1	39.19	1	39.15	39.16	-1	1,003	-0.09%
2022/03/24	0.2	39.25	3	39.28	39.26	-2.8	990	-0.28%
2022/03/23	1	38.66	0	0.00	38.88	1	988	0.10%
2022/03/22	4	39.12	0	0.00	39.11	4	982	0.41%
2022/03/17	0	39.15	0	0.00	39.03	0	975	0.00%
2022/03/15	0	38.54	0	0.00	38.42	0	971	0.00%
2022/03/11	1	39.10	0	0.00	38.88	1	957	0.11%
2022/03/10	2	39.31	2	39.43	39.31	0	957	0.00%
2022/03/08	4	39.62	1	39.48	39.53	3	957	0.31%
2022/03/07	1	40.06	0	0.00	40.08	1	951	0.11%
2022/03/03	5	39.75	0	0.00	39.77	5	946	0.53%
2022/02/25	0	39.26	0	0.00	39.30	0	944	0.00%
2022/02/24	0.1	39.18	0	0.00	39.41	0.1	945	0.01%
2022/02/23	0.1	39.49	0	0.00	39.43	0.1	936	0.01%
2022/02/22	5	39.64	0	0.00	39.65	5	934	0.54%
2022/02/21	4	39.49	0	0.00	39.51	4	932	0.43%
2022/02/18	0.1	39.39	0	0.00	39.40	0.1	939	0.01%
2022/02/17	15	39.38	20	39.33	39.53	-5	940	-0.53%
2022/02/16	4.2	39.80	0.1	39.74	39.46	4.1	923	0.44%
2022/02/15	6.1	40.01	0	0.00	39.97	6.1	909	0.67%
2022/02/14	2	40.16	0	0.00	40.15	2	901	0.23%
2022/02/11	4.2	40.29	0	0.00	40.26	4.2	887	0.47%
2022/02/10	0.1	40.70	0	0.00	40.67	0.1	872	0.01%
2022/02/09	0	40.50	0	0.00	40.52	0	871	0.00%
2022/02/08	6.1	40.46	0	0.00	40.46	6.1	871	0.70%
2022/02/07	1	40.90	0	0.00	40.65	1	856	0.12%
2022/01/26	0	41.44	0	0.00	41.44	0	852	0.00%
2022/01/25	1	41.42	0	0.00	41.49	1	851	0.12%
2022/01/19	0	41.25	0	0.00	41.17	0	845	0.00%
2022/01/18	0	41.54	0	0.00	41.49	0	839	0.00%
2022/01/17	1	41.67	0	0.00	41.66	1	832	0.12%
2022/01/14	0	42.44	1.2	42.37	42.38	-1.2	815	-0.14%
2022/01/11	0.2	42.40	0	0.00	42.33	0.2	820	0.03%
2022/01/10	0.1	42.56	0	0.00	42.30	0.1	817	0.02%
2022/01/07	0	42.65	0	0.00	42.59	0	809	0.00%
2022/01/06	0	42.66	2.2	42.80	42.45	-2.2	801	-0.27%
2022/01/05	2.1	42.86	0	0.00	42.85	2.1	797	0.26%
2022/01/04	0	0.00	0.1	43.27	43.23	-0.1	789	-0.01%
2021/12/30	1	43.55	0.1	43.65	43.62	0.9	765	0.12%
2021/12/29	1	43.86	0	0.00	43.85	1	758	0.13%
2021/12/27	0	0.00	0.1	43.86	43.86	-0.1	744	-0.01%
2021/12/17	0.6	43.99	1	43.96	43.99	-0.4	752	-0.05%
2021/12/15	1.1	44.16	0	0.00	44.16	1.1	755	0.15%
2021/12/13	1	43.92	0	0.00	44.00	1	754	0.13%
2021/12/10	2.1	43.93	0	0.00	43.89	2.1	754	0.28%
2021/12/09	0.1	44.09	0	0.00	44.04	0.1	752	0.01%
2021/12/08	2	44.42	0	0.00	44.43	2	750	0.27%
2021/12/06	3	44.61	0	0.00	44.56	3	746	0.40%
2021/12/02	20	44.09	0	0.00	44.09	20	740	2.70%
2021/11/24	1	43.30	0	0.00	43.39	1	737	0.14%
2021/11/18	0	0.00	5	43.66	43.71	-5	726	-0.69%
2021/11/16	5.4	43.73	0	0.00	43.78	5.4	714	0.76%
2021/11/15	0.4	44.31	0.2	44.28	44.28	0.2	706	0.03%
2021/11/10	0.1	44.76	0	0.00	44.77	0.1	705	0.01%
2021/10/27	0.1	43.90	0	0.00	43.76	0.1	699	0.01%
2021/10/25	0	0.00	1	43.66	43.63	-1	698	-0.14%
2021/10/21	1	43.50	0	0.00	43.50	1	698	0.14%
2021/10/20	1	43.80	0	0.00	43.58	1	695	0.14%
2021/10/18	0	0.00	2	44.24	44.29	-2	686	-0.29%
2021/10/13	0	0.00	0.1	43.99	44.00	-0.1	686	-0.01%
2021/10/01	7	43.98	0	0.00	43.94	7	693	1.01%
2021/09/28	1	44.52	0	0.00	44.51	1	696	0.14%
2021/09/01	1	44.80	0	0.00	44.69	1	703	0.14%
2021/08/10	1	44.38	0	0.00	44.39	1	693	0.14%
2021/07/23	0	0.00	1	45.25	45.30	-1	706	-0.14%
2021/07/12	0.1	45.10	0	0.00	44.96	0.1	712	0.01%
2021/07/08	1	45.10	1.2	45.09	45.13	-0.2	707	-0.03%
2021/07/07	0	0.00	1	44.90	44.77	-1	707	-0.14%
2021/07/06	0	0.00	1	44.51	44.55	-1	706	-0.14%
2021/06/21	0	0.00	1	44.43	44.75	-1	706	-0.14%
2021/06/11	0	0.00	0.2	43.40	43.44	-0.2	697	-0.03%
2021/06/09	0	0.00	0.2	42.90	42.95	-0.2	701	-0.03%
2021/06/04	1.4	42.57	0	0.00	42.52	1.4	701	0.20%
2021/06/02	1	42.32	0	0.00	42.50	1	699	0.14%
2021/05/28	1	42.72	0	0.00	42.67	1	704	0.14%
2021/05/26	1	42.75	0	0.00	42.90	1	703	0.14%
2021/05/25	0.3	42.85	0	0.00	42.70	0.3	704	0.04%
2021/05/24	1	42.60	0	0.00	42.60	1	714	0.14%
2021/05/18	2	42.32	0	0.00	42.40	2	698	0.29%
2021/05/14	1	42.27	0	0.00	42.25	1	694	0.14%
2021/05/12	0	0.00	1	42.46	42.51	-1	696	-0.14%
2021/05/11	2.1	42.79	0	0.00	42.81	2.1	698	0.30%
2021/05/10	2	43.10	1	43.14	43.06	1	688	0.15%
2021/05/06	0.1	43.48	0	0.00	43.16	0.1	680	0.01%
2021/04/29	1	42.96	0	0.00	42.97	1	680	0.15%
2021/04/28	1	43.02	0	0.00	43.01	1	677	0.15%
2021/04/27	0	0.00	0.1	43.36	43.27	-0.1	668	-0.01%
2021/04/26	2	43.36	0	0.00	43.38	2	668	0.30%
2021/04/23	4	43.57	0	0.00	43.56	4	664	0.60%
2021/04/22	0.1	43.38	0	0.00	43.42	0.1	668	0.01%
2021/04/21	2	43.24	0	0.00	43.22	2	659	0.30%
2021/04/14	1	43.96	0	0.00	43.95	1	650	0.15%
2021/04/08	2	43.70	0	0.00	43.74	2	656	0.30%
2021/04/01	0	0.00	1	43.40	43.40	-1	652	-0.15%
2021/03/30	3	42.96	0	0.00	42.87	3	642	0.47%
2021/03/29	2	43.25	0	0.00	43.30	2	645	0.31%
2021/03/26	2	43.30	0	0.00	43.34	2	643	0.31%
2021/03/25	1	43.28	0	0.00	43.31	1	649	0.15%
2021/03/16	4	42.60	0	0.00	42.60	4	644	0.62%
2021/03/15	2	42.59	0	0.00	42.52	2	637	0.31%
2021/03/10	2	43.09	0	0.00	43.10	2	619	0.32%
2021/03/08	4	42.64	0	0.00	42.63	4	622	0.64%
2021/03/04	2	42.90	0	0.00	42.96	2	617	0.32%
2021/03/03	1	43.53	0	0.00	43.54	1	617	0.16%
2021/03/02	0	0.00	1	43.52	43.59	-1	609	-0.16%
2021/02/26	1	42.88	0	0.00	42.87	1	607	0.16%
2021/02/25	1	43.28	0	0.00	43.27	1	612	0.16%
2021/02/23	1	43.88	0	0.00	43.90	1	603	0.17%
2021/02/22	1	44.09	0	0.00	44.06	1	600	0.17%
2021/02/17	2	45.00	0	0.00	44.85	2	611	0.33%
2021/02/04	2	45.50	0	0.00	45.18	2	610	0.33%
2021/02/02	2	45.85	0	0.00	45.80	2	600	0.33%
2021/02/01	1	46.03	0	0.00	45.99	1	596	0.17%
2021/01/27	1	46.12	0	0.00	46.12	1	605	0.17%
2021/01/07	3	46.14	0	0.00	46.12	3	597	0.50%
2020/12/25	1	47.40	0	0.00	47.44	1	599	0.17%
2020/12/24	1	47.37	0	0.00	47.43	1	605	0.17%
2020/12/18	1	47.50	0	0.00	47.48	1	601	0.17%
2020/12/01	0	0.00	1	48.80	48.75	-1	615	-0.16%
2020/11/16	1	47.31	0	0.00	47.31	1	624	0.16%
2020/09/25	0	0.00	4	48.20	48.20	-4	648	-0.62%
2020/08/26	2	49.05	0	0.00	48.89	2	648	0.31%
2020/07/24	1	51.45	0	0.00	51.45	1	657	0.15%
2020/07/17	0	0.00	10	50.20	50.40	-10	656	-1.52%
2020/07/08	0	0.00	1	49.44	49.44	-1	651	-0.15%
2020/06/24	1	48.14	0	0.00	48.12	1	616	0.16%
2020/06/22	0	0.00	1	48.49	48.42	-1	609	-0.16%
2020/06/12	5	48.02	0	0.00	48.02	5	576	0.87%
2020/06/10	5	48.07	0	0.00	48.08	5	575	0.87%
2020/06/05	1	48.06	0	0.00	47.66	1	562	0.18%
2020/06/03	1	48.01	0	0.00	48.09	1	546	0.18%
2020/01/20	1	46.56	0	0.00	46.54	1	969	0.10%