中信高評級公司債 (00772B)-新光-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
34.63
漲跌
▼0.13
漲幅
-0.37%
成交量
12,087張
產業
上櫃
152人加入追蹤

立即追蹤
本地時間:14:30

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－新光-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

新光-新竹券商分點個股進出
新光-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
2024/04/26	7	34.60	0	0.00	34.63	7	9,333	0.08%
2024/04/25	8	34.81	0	0.00	34.76	8	9,334	0.09%
2024/04/24	5	34.93	9	34.96	34.93	-4	9,322	-0.04%
2024/04/23	0	0.00	5	35.01	35.01	-5	9,388	-0.05%
2024/04/22	6.1	34.76	2	34.78	34.79	4.1	9,552	0.04%
2024/04/19	0.1	34.99	12.6	35.11	34.97	-12.5	9,614	-0.13%
2024/04/18	3.2	34.76	5	34.75	34.76	-1.8	9,434	-0.02%
2024/04/17	24.7	34.72	30	34.73	34.72	-5.3	9,437	-0.06%
2024/04/16	13.1	34.97	16	34.98	34.99	-2.9	9,371	-0.03%
2024/04/15	23.3	35.20	0	0.00	35.16	23.3	9,316	0.25%
2024/04/12	15.1	35.15	1	35.14	35.17	14.1	9,311	0.15%
2024/04/11	47.1	35.24	10	35.27	35.27	37.1	9,370	0.40%
2024/04/10	3	35.67	12	35.68	35.67	-9	9,286	-0.10%
2024/04/09	4	35.55	1	35.57	35.55	3	9,333	0.03%
2024/04/08	24.1	35.40	4	35.41	35.40	20.1	9,420	0.21%
2024/04/03	19.8	35.61	2	35.67	35.61	17.8	9,275	0.19%
2024/04/02	54.4	35.81	5	35.81	35.79	49.4	9,298	0.53%
2024/04/01	20.5	36.04	46	36.09	36.10	-25.5	9,348	-0.27%
2024/03/29	4	36.10	7	36.11	36.09	-3	9,393	-0.03%
2024/03/28	20	35.99	10	36.00	36.00	10	9,400	0.11%
2024/03/27	8	35.82	0	35.83	35.83	8	9,373	0.09%
2024/03/26	27	35.81	48	35.82	35.83	-21	9,416	-0.22%
2024/03/25	16	35.84	12.8	35.96	35.89	3.2	9,415	0.03%
2024/03/22	0	0.00	131	35.74	35.89	-131	9,485	-1.38%	大賣/鉅額交易
2024/03/21	31.2	35.47	13	35.49	35.48	18.2	9,491	0.19%
2024/03/20	12	35.49	157	35.49	35.53	-145	9,610	-1.51%	大賣/鉅額交易
2024/03/19	6.5	35.34	1.6	35.33	35.41	4.9	9,774	0.05%
2024/03/18	76	35.32	2	35.33	35.31	74	9,749	0.76%
2024/03/15	8	35.42	20.2	35.50	35.51	-12.2	9,705	-0.13%
2024/03/14	5	35.67	0	0.00	35.65	5	9,676	0.05%
2024/03/13	26.1	35.72	13	35.71	35.72	13.1	9,791	0.13%
2024/03/12	21.3	35.84	11	35.81	35.85	10.3	10,050	0.10%
2024/03/11	1.2	35.83	155	35.83	35.87	-153.8	10,158	-1.51%	大賣/鉅額交易
2024/03/08	5.5	35.73	21.2	35.75	35.78	-15.7	10,179	-0.15%
2024/03/07	8	35.71	30	35.72	35.73	-22	10,283	-0.21%
2024/03/06	0	0.00	118.9	35.49	35.56	-118.9	10,227	-1.16%	大賣/鉅額交易
2024/03/05	7	35.27	2.5	35.31	35.35	4.5	10,246	0.04%
2024/03/04	2.1	35.33	354	35.32	35.31	-351.8	10,255	-3.43%	大賣/鉅額交易
2024/03/01	51.5	35.19	172.1	35.19	35.19	-120.6	10,272	-1.17%	大賣/鉅額交易
2024/02/29	84	35.24	0.2	35.25	35.21	83.9	10,254	0.82%
2024/02/27	11.2	35.30	0	0.00	35.28	11.2	10,184	0.11%
2024/02/26	3.1	35.57	10	35.59	35.60	-6.9	10,243	-0.07%
2024/02/23	48.5	35.26	6	35.26	35.26	42.5	10,236	0.42%
2024/02/22	6.1	35.13	148	35.16	35.15	-141.9	10,395	-1.36%	大賣/鉅額交易
2024/02/21	7.3	35.17	59.1	35.19	35.20	-51.7	10,406	-0.50%
2024/02/20	23	35.03	81	35.08	35.10	-58	10,424	-0.56%
2024/02/19	30.8	35.07	24	35.07	35.08	6.8	10,357	0.07%
2024/02/16	61.2	35.12	0	0.00	35.15	61.2	10,312	0.59%
2024/02/15	122	35.28	12	35.27	35.34	110	10,114	1.09%	大買/鉅額交易
2024/02/05	21	35.92	32	35.94	35.95	-11	9,924	-0.11%
2024/02/02	67	36.30	28	36.29	36.24	39	9,872	0.40%
2024/02/01	12	36.22	264	36.23	36.27	-252	9,889	-2.55%	大賣/鉅額交易
2024/01/31	17	36.06	16	36.05	36.09	1	9,829	0.01%
2024/01/30	5	35.75	30.3	35.82	35.85	-25.3	9,895	-0.26%
2024/01/29	27	35.66	45.1	35.66	35.65	-18.1	10,096	-0.18%
2024/01/26	7	35.73	1	35.74	35.74	6	10,211	0.06%
2024/01/25	17	35.45	0	0.00	35.53	17	10,424	0.16%
2024/01/24	8.6	35.60	10	35.61	35.65	-1.4	10,377	-0.01%
2024/01/23	22	35.79	0	0.00	35.86	22	10,414	0.21%
2024/01/22	21.6	35.79	92.5	35.82	35.84	-70.9	10,405	-0.68%
2024/01/19	28.1	35.75	1	35.68	35.66	27.1	10,380	0.26%
2024/01/18	11	36.05	137	36.05	36.06	-126	10,295	-1.22%	大賣/鉅額交易
2024/01/17	4.1	36.07	113	36.09	36.07	-109	10,258	-1.06%	大賣/鉅額交易
2024/01/16	21	36.38	15	36.35	36.50	6	10,202	0.06%
2024/01/15	0	0.00	27.9	36.41	36.48	-27.9	10,127	-0.27%
2024/01/12	2	36.20	13	36.18	36.17	-11	10,242	-0.11%
2024/01/11	1	35.99	1	35.95	36.00	0	10,391	0.00%
2024/01/10	5	35.88	18	35.89	35.88	-13	10,515	-0.12%
2024/01/09	10	35.70	8	35.62	35.70	2	10,601	0.02%
2024/01/08	18.1	35.26	12	35.25	35.23	6.1	10,439	0.06%
2024/01/05	24	35.58	64.1	35.56	35.54	-40.1	10,426	-0.38%
2024/01/04	18.3	35.91	12	35.95	35.85	6.3	10,397	0.06%
2024/01/03	11	35.88	19	35.95	35.94	-8	10,469	-0.08%
2024/01/02	22	36.01	37.5	36.01	36.06	-15.5	10,467	-0.15%
2023/12/29	8.2	36.28	18	36.29	36.31	-9.8	10,461	-0.09%
2023/12/28	22	36.32	12.4	36.37	36.33	9.6	10,801	0.09%
2023/12/27	12.1	36.27	26.2	36.28	36.25	-14.1	10,971	-0.13%
2023/12/26	12	36.34	13	36.33	36.30	-1	11,101	-0.01%
2023/12/25	27.1	36.32	20	36.31	36.29	7.1	11,230	0.06%
2023/12/22	29	36.44	136	36.45	36.45	-107	11,234	-0.95%	大賣/鉅額交易
2023/12/21	2	36.78	26	36.80	36.81	-24	11,393	-0.21%
2023/12/20	19	36.79	39	36.78	36.79	-20	11,364	-0.18%
2023/12/19	137	36.78	233.4	36.70	36.75	-96.3	11,717	-0.82%	大買/大賣/
2023/12/18	34	36.89	17.6	36.85	36.94	16.4	11,595	0.14%
2023/12/15	97	36.88	17.5	36.90	36.90	79.5	11,493	0.69%
2023/12/14	65.9	36.46	11.1	36.50	36.50	54.8	11,350	0.48%
2023/12/13	4.2	35.86	195.2	35.84	35.86	-191	11,380	-1.68%	大賣/鉅額交易
2023/12/12	8	35.65	16.8	35.58	35.69	-8.8	11,444	-0.08%
2023/12/11	3.1	35.62	49	35.59	35.65	-45.9	11,409	-0.40%
2023/12/08	36.2	35.63	28	35.61	35.66	8.2	11,421	0.07%
2023/12/07	36	35.97	48	35.97	35.79	-12	11,278	-0.11%
2023/12/06	20.3	35.58	19	35.59	35.56	1.3	11,058	0.01%
2023/12/05	36	35.14	76	35.18	35.21	-40	11,008	-0.36%
2023/12/04	13	35.02	41.1	35.04	35.04	-28.1	10,930	-0.26%
2023/12/01	29.3	34.63	12	34.67	34.69	17.3	10,888	0.16%
2023/11/30	10	34.69	31.1	34.71	34.63	-21.1	10,899	-0.19%
2023/11/29	7	34.37	19.8	34.41	34.38	-12.8	10,921	-0.12%
2023/11/28	1	34.29	25	34.33	34.31	-24	10,879	-0.22%
2023/11/27	18	34.04	12	34.04	34.03	6	10,787	0.06%
2023/11/24	43.1	34.18	2	34.19	34.18	41.1	10,935	0.38%
2023/11/23	10.3	34.37	56	34.33	34.36	-45.7	10,938	-0.42%
2023/11/22	127	33.99	18	33.96	33.97	109	10,816	1.01%	大買/鉅額交易
2023/11/21	5	34.03	18	34.05	34.03	-13	10,762	-0.12%
2023/11/20	76	33.89	1	33.99	33.87	75	10,667	0.70%
2023/11/17	15.2	34.00	4	34.02	33.96	11.2	10,630	0.11%
2023/11/16	41.6	33.97	15	34.03	33.89	26.6	10,683	0.25%
2023/11/15	98.6	34.34	26.1	34.36	34.33	72.5	10,740	0.67%
2023/11/14	10	33.78	4	33.73	33.83	6	10,757	0.06%
2023/11/13	21.1	33.63	0	0.00	33.63	21.1	11,166	0.19%
2023/11/10	35	33.62	10	33.64	33.66	25	11,437	0.22%
2023/11/09	40.1	34.09	28.3	34.05	34.08	11.8	11,562	0.10%
2023/11/08	5.1	33.60	22.5	33.60	33.62	-17.4	11,579	-0.15%
2023/11/07	13.2	33.22	84	33.24	33.26	-70.8	11,844	-0.60%
2023/11/06	58	33.37	37	33.44	33.35	21	11,772	0.18%
2023/11/03	28	33.36	77	33.35	33.35	-49	11,651	-0.42%
2023/11/02	10	32.88	7	32.86	32.88	3	11,576	0.03%
2023/11/01	12	32.16	0	0.00	32.19	12	11,450	0.10%
2023/10/31	2.1	32.17	2	32.26	32.27	0.1	12,106	0.00%
2023/10/30	4.2	32.27	0	0.00	32.28	4.2	12,285	0.03%
2023/10/27	1	32.43	5	32.45	32.44	-4	12,428	-0.03%
2023/10/26	43.1	32.07	0	0.00	32.07	43.1	12,480	0.35%
2023/10/25	11	32.54	0	0.00	32.55	11	12,806	0.09%
2023/10/24	10	32.24	21	32.20	32.30	-11	12,868	-0.09%
2023/10/23	62.5	31.73	0	0.00	31.71	62.5	12,930	0.48%
2023/10/20	115.2	31.94	11.1	31.97	31.97	104.1	12,978	0.80%	大買/鉅額交易
2023/10/19	154.3	32.23	12	32.30	32.20	142.3	12,914	1.10%	大買/鉅額交易
2023/10/18	60.2	32.83	0	0.00	32.79	60.2	12,774	0.47%
2023/10/17	79	33.07	0.8	32.99	32.98	78.2	12,745	0.61%
2023/10/16	63.1	33.37	24	33.36	33.39	39.1	12,651	0.31%
2023/10/13	60.1	33.19	0	0.00	33.26	60.1	12,740	0.47%
2023/10/12	20.1	33.66	40.4	33.65	33.67	-20.4	12,746	-0.16%
2023/10/11	15.1	33.21	6	33.14	33.21	9.1	12,734	0.07%
2023/10/06	33.8	32.83	10	32.83	32.81	23.8	12,725	0.19%
2023/10/05	14.1	33.02	77.2	33.01	33.04	-63.1	12,804	-0.49%
2023/10/04	85.4	32.66	67	32.65	32.62	18.4	12,698	0.15%
2023/10/03	75.5	33.33	14	33.34	33.33	61.5	12,407	0.50%
2023/10/02	109.9	33.62	27	33.61	33.62	82.9	12,371	0.67%	大買/
2023/09/28	77.1	33.82	1	33.83	33.86	76.1	12,290	0.62%
2023/09/27	74.7	34.09	12	34.09	34.07	62.7	12,086	0.52%
2023/09/26	118.2	34.07	0	0.00	34.12	118.2	12,065	0.98%	大買/鉅額交易
2023/09/25	19.4	34.46	16	34.47	34.45	3.4	11,858	0.03%
2023/09/22	173.5	34.29	5	34.26	34.25	168.5	11,995	1.40%	大買/鉅額交易
2023/09/21	28	34.65	76.1	34.66	34.71	-48.1	11,702	-0.41%
2023/09/20	102.2	34.70	17	34.73	34.73	85.2	11,719	0.73%	大買/
2023/09/19	30	34.81	78	34.83	34.84	-48	11,702	-0.41%
2023/09/18	112.3	34.61	1	34.61	34.60	111.3	11,710	0.95%	大買/鉅額交易
2023/09/15	95.4	34.91	0	0.00	34.94	95.4	11,671	0.82%
2023/09/14	25	35.03	39	35.04	35.01	-14	11,648	-0.12%
2023/09/13	44.1	34.96	10	34.98	34.94	34.1	11,687	0.29%
2023/09/12	35.2	34.92	15	34.92	34.96	20.2	11,754	0.17%
2023/09/11	45.3	35.02	52	35.02	34.97	-6.7	11,879	-0.06%
2023/09/08	0	0.00	21.6	35.10	35.16	-21.6	11,898	-0.18%
2023/09/07	9	34.81	0	0.00	34.80	9	11,855	0.08%
2023/09/06	107	34.78	2.3	34.77	34.82	104.7	11,859	0.88%	大買/鉅額交易
2023/09/05	29	35.02	0	0.00	35.02	29	11,726	0.25%
2023/09/04	134.2	35.06	31.9	35.05	35.05	102.3	11,967	0.86%	大買/鉅額交易
2023/09/01	23	35.40	71	35.40	35.40	-48	11,874	-0.40%
2023/08/31	34	35.42	48	35.39	35.42	-14	11,817	-0.12%
2023/08/30	57	35.33	11	35.32	35.34	46	11,891	0.39%
2023/08/29	32	35.08	25	35.10	35.09	7	11,773	0.06%
2023/08/28	2	34.95	45	34.87	34.95	-43	11,821	-0.36%
2023/08/25	4.1	34.80	0.3	34.81	34.78	3.8	11,914	0.03%
2023/08/24	4	34.84	6	34.89	34.83	-2	11,965	-0.02%
2023/08/23	67.7	34.42	2	34.43	34.43	65.7	11,969	0.55%
2023/08/22	55.7	34.07	72	34.06	34.10	-16.3	12,063	-0.13%
2023/08/21	163.9	34.28	16.4	34.29	34.25	147.5	12,053	1.22%	大買/鉅額交易
2023/08/18	80.3	34.35	5	34.36	34.35	75.3	12,009	0.63%
2023/08/17	233.8	34.44	47	34.41	34.41	186.8	12,035	1.55%	大買/鉅額交易
2023/08/16	140.8	34.78	28	34.73	34.74	112.8	11,757	0.96%	大買/鉅額交易
2023/08/15	103.9	35.05	0	0.00	35.04	103.9	11,648	0.89%	大買/鉅額交易
2023/08/14	42.1	35.08	39	35.08	35.08	3.1	11,575	0.03%
2023/08/11	74.1	35.13	0	0.00	35.11	74.1	11,687	0.63%
2023/08/10	30	35.39	0	0.00	35.35	30	11,763	0.26%
2023/08/09	36	35.41	3.2	35.44	35.45	32.8	11,829	0.28%
2023/08/08	36.2	35.20	0	0.00	35.30	36.2	11,796	0.31%
2023/08/07	52	35.26	5	35.26	35.27	47	11,765	0.40%
2023/08/04	186.2	34.95	454	34.92	35.02	-267.8	11,808	-2.27%	大買/大賣/鉅額交易
2023/08/02	107.7	35.70	11	35.64	35.66	96.7	11,506	0.84%	大買/
2023/08/01	111	36.00	59	36.00	36.02	52	11,376	0.46%	大買/
2023/07/31	29.4	35.75	14.2	35.73	35.75	15.2	11,532	0.13%
2023/07/28	188.6	35.58	4	35.63	35.65	184.6	11,588	1.59%	大買/鉅額交易
2023/07/27	34.2	35.90	4	35.91	35.92	30.2	11,340	0.27%
2023/07/26	261.9	35.92	42	35.90	35.89	219.9	11,757	1.87%	大買/鉅額交易
2023/07/25	132	36.00	35	36.03	36.00	97	11,882	0.82%	大買/
2023/07/24	55	35.97	51.1	36.02	36.02	3.9	11,911	0.03%
2023/07/21	49.1	35.77	57	35.73	35.81	-7.9	11,878	-0.07%
2023/07/20	25	35.92	55.3	35.96	35.92	-30.3	12,023	-0.25%
2023/07/19	17	35.74	231	35.74	35.74	-214	12,009	-1.78%	大賣/鉅額交易
2023/07/18	32.3	35.50	0.5	35.51	35.49	31.8	12,042	0.26%
2023/07/17	69.4	35.57	12.2	35.66	35.67	57.2	12,184	0.47%
2023/07/14	13.1	35.64	11	35.61	35.61	2.1	12,311	0.02%
2023/07/13	34.1	35.67	121	35.63	35.55	-87	12,560	-0.69%	大賣/
2023/07/12	20	35.43	18	35.45	35.40	2	12,663	0.02%
2023/07/11	5	35.31	0	0.00	35.32	5	12,781	0.04%
2023/07/10	77.5	35.11	33	35.07	35.08	44.5	12,970	0.34%
2023/07/07	82.8	35.19	20	35.19	35.20	62.8	12,944	0.48%
2023/07/06	195.2	35.55	31	35.54	35.54	164.2	12,839	1.28%	大買/鉅額交易
2023/07/05	19.3	35.85	31	35.87	35.85	-11.7	12,849	-0.09%
2023/07/04	3	35.84	20.1	35.84	35.86	-17.1	12,967	-0.13%
2023/07/03	10	35.80	98.2	35.81	35.81	-88.2	13,130	-0.67%
2023/06/30	41	35.50	2	35.50	35.52	39	13,094	0.30%
2023/06/29	28	35.78	92.4	35.76	35.71	-64.4	13,133	-0.49%
2023/06/28	12	35.57	0	0.00	35.60	12	13,187	0.09%
2023/06/27	35	35.59	12	35.69	35.57	23	13,381	0.17%
2023/06/26	28.1	35.66	12.5	35.67	35.68	15.6	13,425	0.12%
2023/06/21	30.1	35.63	3	35.63	35.63	27.1	13,487	0.20%
2023/06/20	7.1	35.18	6.1	35.17	35.26	1	13,425	0.01%
2023/06/19	5.6	35.28	1	35.24	35.29	4.6	13,509	0.03%
2023/06/16	45	35.07	29.8	35.02	35.14	15.2	13,476	0.11%
2023/06/15	47.3	34.97	5.2	34.96	34.91	42.1	13,472	0.31%
2023/06/14	33.4	34.88	0	0.00	34.87	33.4	13,389	0.25%
2023/06/13	47.1	34.98	16	34.95	35.01	31.1	13,437	0.23%
2023/06/12	41.1	34.89	23	34.91	34.92	18.1	13,521	0.13%
2023/06/09	41.1	34.85	16	34.85	34.90	25.1	13,576	0.19%
2023/06/08	155.4	34.70	15	34.70	34.71	140.4	13,702	1.02%	大買/鉅額交易
2023/06/07	20.2	35.12	10.6	35.14	35.16	9.6	13,524	0.07%
2023/06/06	6.1	34.92	7	34.92	34.93	-0.9	13,537	-0.01%
2023/06/05	92.4	34.91	26	34.91	34.90	66.4	13,596	0.49%
2023/06/02	89.4	35.08	46	35.08	35.08	43.4	13,548	0.32%
2023/06/01	48.5	34.97	86	34.97	34.93	-37.5	13,605	-0.28%
2023/05/31	101.3	34.76	1.4	34.85	34.93	99.9	13,679	0.73%	大買/
2023/05/30	47.1	34.64	9	34.69	34.69	38.1	13,806	0.28%
2023/05/29	98.2	34.54	10	34.56	34.55	88.2	13,884	0.64%
2023/05/26	81.2	34.46	10.2	34.45	34.48	71	13,840	0.51%
2023/05/25	73.3	34.57	2	34.57	34.57	71.3	13,847	0.52%
2023/05/24	102.5	34.73	4.4	34.66	34.73	98.1	13,903	0.71%	大買/
2023/05/23	117.8	34.52	9	34.50	34.54	108.8	13,904	0.78%	大買/鉅額交易
2023/05/22	74.4	34.64	24	34.67	34.66	50.4	13,830	0.36%
2023/05/19	101.3	34.78	5	34.75	34.80	96.3	13,973	0.69%	大買/
2023/05/18	40.7	34.94	12	34.94	34.98	28.7	13,919	0.21%
2023/05/17	68.2	34.97	30	34.98	35.00	38.2	13,885	0.27%
2023/05/16	110	35.22	0	0.00	35.22	110	13,706	0.80%	大買/鉅額交易
2023/05/15	45.3	35.52	6	35.54	35.50	39.3	13,568	0.29%
2023/05/12	71	35.72	14	35.72	35.72	57	13,620	0.42%
2023/05/11	40.1	35.40	11	35.43	35.40	29.1	13,669	0.21%
2023/05/10	153.4	35.20	7	35.20	35.21	146.4	13,774	1.06%	大買/鉅額交易
2023/05/09	128.2	35.23	28	35.24	35.22	100.2	13,789	0.73%	大買/
2023/05/08	76.5	35.57	0	0.00	35.58	76.5	13,561	0.56%
2023/05/05	86	35.63	33	35.65	35.61	53	13,467	0.39%
2023/05/04	48	35.87	4	35.88	35.89	44	13,277	0.33%
2023/05/03	65.1	35.87	51	35.84	35.84	14.1	13,177	0.11%
2023/05/02	117.8	35.75	20	35.73	35.73	97.8	13,158	0.74%	大買/
2023/04/28	51.3	35.82	4.1	35.88	35.91	47.2	12,750	0.37%
2023/04/27	109.2	36.00	0	0.00	35.97	109.2	12,630	0.86%	大買/鉅額交易
2023/04/26	19.1	36.18	37	36.23	36.24	-17.9	12,547	-0.14%
2023/04/25	39.7	35.96	2	36.01	36.01	37.7	12,470	0.30%
2023/04/24	85.1	35.63	9	35.62	35.62	76.1	12,271	0.62%
2023/04/21	57.2	35.66	3	35.65	35.70	54.2	12,182	0.44%
2023/04/20	112.1	35.71	3	35.71	35.72	109.1	12,085	0.90%	大買/鉅額交易
2023/04/19	56.5	35.67	6	35.67	35.70	50.5	11,877	0.42%
2023/04/18	101.2	35.62	0	0.00	35.59	101.2	11,652	0.87%	大買/鉅額交易
2023/04/17	45.5	35.87	1	35.85	35.88	44.5	11,351	0.39%
2023/04/14	115.4	35.94	0	0.00	35.94	115.4	11,144	1.04%	大買/鉅額交易
2023/04/13	114.2	36.08	5.3	36.07	36.07	108.9	10,905	1.00%	大買/鉅額交易
2023/04/12	41	36.17	0	0.00	36.18	41	10,696	0.38%
2023/04/11	47	36.13	4	36.12	36.14	43	10,650	0.40%
2023/04/10	75.5	36.20	78	36.18	36.20	-2.6	10,622	-0.02%
2023/04/07	55.9	36.38	38	36.38	36.34	17.9	10,461	0.17%
2023/04/06	20.5	36.21	31	36.23	36.35	-10.5	10,313	-0.10%
2023/03/31	17.3	35.26	10	35.31	35.32	7.3	10,082	0.07%
2023/03/30	12	35.10	3	35.12	35.12	9	10,019	0.09%
2023/03/29	75.8	34.89	10	34.89	34.97	65.8	9,895	0.66%
2023/03/28	84.4	35.07	0	0.00	35.07	84.4	9,822	0.86%
2023/03/27	34.1	35.55	0	0.00	35.50	34.1	9,588	0.36%
2023/03/24	98.2	35.33	0	0.00	35.35	98.2	9,482	1.04%
2023/03/23	7.2	35.39	0	0.00	35.38	7.2	9,385	0.08%
2023/03/22	91.8	35.25	8	35.22	35.22	83.8	9,285	0.90%
2023/03/21	6.1	35.30	7	35.23	35.32	-0.9	9,110	-0.01%
2023/03/20	35.3	35.16	2	35.11	35.27	33.3	9,085	0.37%
2023/03/17	38.4	35.12	8	35.09	35.16	30.4	8,944	0.34%
2023/03/16	29.4	35.10	22	35.12	35.18	7.4	8,882	0.08%
2023/03/15	76	34.86	8	34.85	34.87	68	8,712	0.78%
2023/03/14	17	35.02	15	35.08	35.01	2	8,560	0.02%
2023/03/13	60.1	35.06	6.6	35.03	34.97	53.5	8,468	0.63%
2023/03/10	39	34.97	30.1	34.91	35.02	8.9	8,326	0.11%
2023/03/09	59	34.61	0	0.00	34.58	59	8,238	0.72%
2023/03/08	38.5	34.62	1	34.63	34.64	37.5	8,201	0.46%
2023/03/07	48.1	34.62	2	34.61	34.65	46.1	8,173	0.56%
2023/03/06	20	34.67	44.1	34.66	34.68	-24.1	8,102	-0.30%
2023/03/03	31.4	34.00	73	33.99	34.04	-41.6	7,940	-0.52%
2023/03/02	60.5	34.03	0	0.00	34.04	60.5	7,770	0.78%
2023/03/01	33.1	34.32	4	34.30	34.30	29.1	7,536	0.39%
2023/02/24	57.1	34.48	2	34.50	34.50	55.1	7,374	0.75%
2023/02/23	43.2	34.18	0	0.00	34.15	43.2	7,267	0.59%
2023/02/22	66.7	34.20	0	0.00	34.20	66.7	7,096	0.94%
2023/02/21	26.1	34.49	0	0.00	34.50	26.1	6,922	0.38%
2023/02/20	63.1	34.52	0	0.00	34.53	63.1	6,813	0.93%
2023/02/17	78.1	34.41	1	34.41	34.41	77.1	6,703	1.15%
2023/02/16	55.1	34.85	0	0.00	34.85	55.1	6,391	0.86%
2023/02/15	23	35.20	14	35.14	35.25	9	6,166	0.15%
2023/02/14	28	35.09	1	35.07	35.12	27	6,088	0.44%
2023/02/13	38	34.93	0	0.00	34.95	38	6,043	0.63%
2023/02/10	54.1	35.24	0	0.00	35.24	54.1	5,803	0.93%
2023/02/09	30	35.54	0	0.00	35.53	30	5,612	0.53%
2023/02/08	53.1	35.56	0	0.00	35.59	53.1	5,487	0.97%
2023/02/07	41.3	35.77	3	35.75	35.78	38.3	5,331	0.72%
2023/02/06	52.5	35.92	0	0.00	35.90	52.5	5,144	1.02%
2023/02/03	1	36.27	10	36.26	36.26	-9	4,967	-0.18%
2023/02/02	25	36.10	3	36.14	36.04	22	4,887	0.45%
2023/02/01	32	35.90	2	35.90	35.91	30	4,757	0.63%
2023/01/31	82.5	35.83	0.1	35.83	35.81	82.4	4,698	1.75%
2023/01/30	112.4	36.22	4	36.30	36.20	108.4	4,548	2.38%	大買/鉅額交易
2023/01/17	129.6	36.12	68	36.22	36.12	61.6	4,420	1.39%	大買/
2023/01/16	139.6	36.48	3	36.48	36.49	136.6	4,292	3.18%	大買/鉅額交易
2023/01/13	35	36.53	9	36.53	36.56	26	4,152	0.63%
2023/01/12	50	36.20	18	36.09	36.22	32	4,093	0.78%
2023/01/11	42	35.73	0	0.00	35.77	42	4,045	1.04%
2023/01/10	50	35.89	28.2	35.96	35.92	21.8	3,968	0.55%
2023/01/09	8	35.75	29	35.79	35.75	-21	3,917	-0.54%
2023/01/06	8	35.28	36	35.26	35.30	-28	3,872	-0.72%
2023/01/05	17.3	35.21	0	0.00	35.18	17.3	3,833	0.45%
2023/01/04	11.1	35.12	3	35.07	35.15	8.1	3,753	0.22%
2023/01/03	15.1	34.81	0	0.00	34.81	15.1	3,708	0.41%
2022/12/30	14	34.87	0	0.00	34.87	14	3,620	0.39%
2022/12/29	28.2	34.72	0	0.00	34.73	28.2	3,585	0.79%
2022/12/28	71.6	34.90	0	0.00	34.83	71.6	3,533	2.03%
2022/12/27	11.1	35.48	0	0.00	35.44	11.1	3,411	0.33%
2022/12/26	3	35.54	8	35.53	35.60	-5	3,347	-0.15%
2022/12/23	13.1	35.56	106	35.53	35.58	-93	3,317	-2.80%	大賣/
2022/12/22	1.1	35.60	29	35.65	35.65	-28	3,277	-0.85%
2022/12/21	36.1	35.36	0	0.00	35.37	36.1	3,271	1.10%
2022/12/20	67.4	35.76	15	35.65	35.65	52.4	3,168	1.65%
2022/12/19	3.1	36.54	4.4	36.53	36.53	-1.4	3,027	-0.05%
2022/12/16	8.1	36.77	3	36.76	36.76	5.1	2,980	0.17%
2022/12/15	39.4	36.77	0	0.00	36.82	39.4	2,931	1.34%
2022/12/14	20	36.92	8.8	36.92	36.92	11.2	2,871	0.39%
2022/12/13	16.3	36.69	7.2	36.71	36.68	9.1	2,805	0.32%
2022/12/12	21.1	36.75	16	36.80	36.79	5.1	2,757	0.18%
2022/12/09	20	37.14	7	37.27	37.27	13	2,692	0.48%
2022/12/08	4.1	36.99	22	37.02	37.02	-18	2,650	-0.68%
2022/12/07	6.1	36.37	10	36.52	36.52	-3.9	2,591	-0.15%
2022/12/06	5.1	36.12	5.5	36.17	36.21	-0.5	2,546	-0.02%
2022/12/05	0.1	36.22	13.5	36.25	36.28	-13.5	2,490	-0.54%
2022/12/02	5	35.93	14	35.98	35.98	-9	2,451	-0.37%
2022/12/01	1	35.47	4	35.49	35.49	-3	2,427	-0.12%
2022/11/30	67.2	35.38	5	35.39	35.39	62.2	2,360	2.63%
2022/11/29	155.2	35.82	1	35.80	35.73	154.2	2,284	6.75%	大買/鉅額交易
2022/11/28	2	36.18	7.3	36.18	36.23	-5.3	2,199	-0.24%
2022/11/25	26	35.96	5.7	35.94	35.95	20.3	2,175	0.93%
2022/11/24	32	36.04	20	35.99	35.96	12	2,146	0.56%
2022/11/23	11.1	35.60	19.6	35.62	35.63	-8.5	2,089	-0.41%
2022/11/22	6	35.14	9.4	35.18	35.16	-3.4	2,040	-0.17%
2022/11/21	3	35.10	5.3	35.11	35.12	-2.3	2,006	-0.12%
2022/11/18	15	34.94	124.7	34.94	34.96	-109.7	1,985	-5.52%	大賣/鉅額交易
2022/11/17	1	35.04	24	35.06	35.06	-23	1,955	-1.18%
2022/11/16	23.1	34.48	28	34.45	34.43	-4.9	1,922	-0.25%
2022/11/15	11	34.05	7	34.12	34.14	4	1,886	0.21%
2022/11/14	79	34.08	0	0.00	33.97	79	1,857	4.25%
2022/11/11	7	34.31	31	34.33	34.32	-24	1,791	-1.34%
2022/11/10	23	33.56	0	0.00	33.53	23	1,725	1.33%
2022/11/09	12	33.69	3.2	33.68	33.68	8.8	1,663	0.53%
2022/11/08	79	33.60	0	0.00	33.59	79	1,607	4.92%
2022/11/07	17.2	33.96	0	0.00	33.95	17.2	1,555	1.10%
2022/11/04	28.3	34.15	0	0.00	34.17	28.3	1,506	1.88%
2022/11/03	51	34.29	0	0.00	34.27	51	1,470	3.47%
2022/11/02	61	34.42	5	34.39	34.40	56	1,433	3.91%
2022/11/01	0	0.00	2	34.30	34.33	-2	1,415	-0.14%
2022/10/31	0.1	34.15	1.9	34.15	34.19	-1.8	1,404	-0.13%
2022/10/28	0	0.00	11	34.20	34.22	-11	1,385	-0.79%
2022/10/27	9	33.92	5	34.06	33.98	4	1,373	0.29%
2022/10/26	1	33.72	1.1	33.74	33.78	-0.1	1,371	-0.01%
2022/10/25	8.2	33.26	1	33.34	33.23	7.2	1,358	0.53%
2022/10/24	0	0.00	1	33.20	33.34	-1	1,348	-0.07%
2022/10/21	8.1	33.23	0	0.00	33.17	8.1	1,336	0.60%
2022/10/20	8.2	33.58	0	0.00	33.58	8.2	1,321	0.62%
2022/10/19	3	34.09	0	0.00	33.96	3	1,310	0.23%
2022/10/18	0	0.00	4.8	34.15	34.14	-4.8	1,292	-0.37%
2022/10/17	2	33.97	4.2	34.00	33.99	-2.2	1,280	-0.17%
2022/10/14	2	34.16	2	34.19	34.18	0	1,266	0.00%
2022/10/13	5.1	34.10	6.5	34.11	34.08	-1.4	1,244	-0.12%
2022/10/12	2	34.20	0	0.00	34.26	2	1,232	0.16%
2022/10/11	12	34.46	0	0.00	34.26	12	1,221	0.98%
2022/10/07	3	35.01	0	0.00	35.02	3	1,190	0.25%
2022/10/06	4	35.09	0	0.00	35.04	4	1,175	0.34%
2022/10/05	3	35.36	0	0.00	35.36	3	1,151	0.26%
2022/10/04	11	35.43	0	0.00	35.45	11	1,133	0.97%
2022/10/03	0	34.53	1	34.67	34.74	-1	1,118	-0.09%
2022/09/30	0.1	34.42	0	0.00	34.42	0.1	1,110	0.01%
2022/09/29	2	34.72	0.6	34.81	34.72	1.4	1,106	0.13%
2022/09/28	7.1	34.47	3.9	34.63	34.40	3.2	1,108	0.29%
2022/09/27	3.1	35.35	0	0.00	35.35	3.1	1,064	0.30%
2022/09/26	0.3	35.90	0	0.00	35.83	0.3	1,047	0.03%
2022/09/23	5	35.97	0	0.00	35.94	5	1,049	0.48%
2022/09/22	0.1	36.43	0	0.00	36.48	0.1	1,037	0.01%
2022/09/21	1	36.14	0	0.00	36.15	1	1,033	0.10%
2022/09/19	2	36.25	0	36.24	36.24	2	1,031	0.19%
2022/09/15	0.1	36.44	0	0.00	36.43	0.1	1,037	0.01%
2022/09/14	0.1	36.23	0	0.00	36.25	0.1	1,053	0.01%
2022/09/13	0	36.34	0	0.00	36.27	0	1,054	0.00%
2022/09/12	0.2	36.25	0	0.00	36.19	0.2	1,057	0.02%
2022/09/08	0	0.00	1	36.39	36.39	-1	1,057	-0.09%
2022/09/07	8.1	35.82	0	0.00	35.84	8.1	1,044	0.78%
2022/09/06	0.1	36.40	0	0.00	36.31	0.1	1,036	0.00%
2022/09/05	0.1	36.37	0	0.00	36.48	0.1	1,070	0.00%
2022/09/02	2.1	36.12	0	0.00	36.18	2.1	1,086	0.19%
2022/09/01	1.1	36.44	0	0.00	36.40	1.1	1,083	0.10%
2022/08/30	2	37.03	0	0.00	37.10	2	1,062	0.19%
2022/08/29	0.1	36.97	0	0.00	36.90	0.1	1,066	0.01%
2022/08/24	2	36.90	0	0.00	36.89	2	1,069	0.19%
2022/08/22	0.1	37.00	0	0.00	37.05	0.1	1,064	0.00%
2022/08/19	0.1	37.41	0	0.00	37.41	0.1	1,060	0.00%
2022/08/15	6.1	37.91	0	0.00	37.93	6.1	1,065	0.58%
2022/08/12	4.3	37.63	1.3	37.66	37.63	2.9	1,056	0.28%
2022/08/10	9	37.85	0	0.00	37.83	9	1,049	0.86%
2022/08/08	14	37.80	0.4	37.89	37.85	13.6	1,049	1.30%
2022/08/05	0	0.00	1.1	38.25	38.22	-1.1	1,044	-0.11%
2022/08/03	1	38.12	5	38.19	38.19	-4	1,046	-0.38%
2022/08/02	0.1	38.60	1.1	38.77	38.80	-1.1	1,041	-0.10%
2022/08/01	9	38.20	1	38.22	38.25	8	1,032	0.77%
2022/07/29	0	0.00	1	38.02	37.99	-1	1,035	-0.10%
2022/07/28	1	37.75	0	0.00	37.77	1	1,039	0.10%
2022/07/25	0	0.00	2	37.90	37.91	-2	1,028	-0.19%
2022/07/19	7	36.94	0	0.00	36.94	7	1,034	0.68%
2022/07/18	0	37.13	1	37.21	37.21	-1	1,039	-0.09%
2022/07/15	0	0.00	8	36.99	37.00	-8	1,038	-0.77%
2022/07/14	0	0.00	4	36.80	36.80	-4	1,051	-0.38%
2022/07/12	0.1	36.50	4	36.65	36.65	-3.9	1,070	-0.37%
2022/07/11	0.2	36.21	0	0.00	36.27	0.2	1,067	0.02%
2022/07/07	0.1	36.31	0	0.00	36.34	0.1	1,067	0.01%
2022/07/06	0	0.00	2	36.53	36.53	-2	1,073	-0.19%
2022/06/23	1	35.58	0	0.00	35.64	1	1,113	0.09%
2022/06/22	3	35.34	0	0.00	35.32	3	1,101	0.27%
2022/06/21	0	35.56	0	0.00	35.53	0	1,084	0.00%
2022/06/20	0	0.00	1	35.57	35.65	-1	1,084	-0.09%
2022/06/17	0	0.00	4	35.58	35.65	-4	1,081	-0.37%
2022/06/16	0.2	35.60	0	0.00	35.67	0.2	1,080	0.02%
2022/06/15	2.4	35.15	0	35.49	35.13	2.4	1,076	0.22%
2022/06/14	13.1	35.54	0	0.00	35.57	13.1	1,068	1.23%
2022/06/13	2	36.39	0	0.00	36.35	2	1,029	0.19%
2022/06/10	4	36.66	0.9	36.79	36.61	3.1	1,015	0.30%
2022/06/09	2.1	36.82	0.1	36.98	36.82	2	1,021	0.20%
2022/06/07	3	36.76	0	0.00	36.78	3	1,023	0.29%
2022/06/02	0	0.00	10	37.24	37.31	-10	1,007	-0.99%
2022/05/31	2	37.05	0	0.00	37.05	2	1,013	0.20%
2022/05/26	0	0.00	4	37.34	37.44	-4	1,012	-0.40%
2022/05/23	0.2	36.58	0	0.00	36.55	0.2	1,000	0.02%
2022/05/20	0.4	36.37	2	36.27	36.45	-1.6	1,001	-0.16%
2022/05/18	2.1	35.99	0	0.00	36.00	2.1	1,007	0.21%
2022/05/17	2.1	36.41	0	0.00	36.41	2.1	1,017	0.20%
2022/05/16	2	36.66	0	0.00	36.66	2	1,024	0.20%
2022/05/13	2	36.89	0	0.00	36.89	2	1,027	0.19%
2022/05/10	2	36.19	0	0.00	36.19	2	1,058	0.19%
2022/05/09	1	36.17	0	0.00	36.06	1	1,054	0.09%
2022/05/06	11.2	36.39	0	0.00	36.50	11.2	1,063	1.05%
2022/05/05	0	0.00	7	36.90	36.90	-7	1,063	-0.66%
2022/05/03	1.2	36.64	0	0.00	36.59	1.2	1,055	0.11%
2022/04/22	1	36.94	0	0.00	36.98	1	1,060	0.09%
2022/04/21	1	37.34	0	0.00	37.35	1	1,050	0.10%
2022/04/20	8	37.08	0	0.00	37.06	8	1,059	0.76%
2022/04/19	3	37.76	0	0.00	37.62	3	1,035	0.29%
2022/04/18	3.3	38.07	0	0.00	38.02	3.3	1,021	0.32%
2022/04/12	1	38.24	0	0.00	38.23	1	1,042	0.10%
2022/04/11	6	38.74	0	38.97	38.60	6	1,057	0.57%
2022/04/08	2.1	39.13	0	39.45	39.13	2	1,028	0.20%
2022/04/07	7	39.19	0	0.00	39.21	7	1,036	0.68%
2022/04/06	1	39.22	0	0.00	39.18	1	1,036	0.10%
2022/04/01	1	39.68	0	0.00	39.72	1	1,025	0.10%
2022/03/29	0	39.45	0	0.00	39.40	0	1,007	0.00%
2022/03/28	0.1	39.10	0	0.00	39.16	0.1	1,003	0.01%
2022/03/25	0.3	39.31	0	0.00	39.26	0.3	992	0.03%
2022/03/24	0.2	39.30	2	39.30	39.26	-1.8	990	-0.18%
2022/03/23	2.1	38.70	0	0.00	38.88	2.1	988	0.21%
2022/03/21	1	39.64	11	39.56	39.65	-10	978	-1.02%
2022/03/17	2	39.07	0	0.00	39.03	2	975	0.21%
2022/03/15	1	38.32	0	0.00	38.42	1	971	0.10%
2022/03/11	6	39.00	0	0.00	38.88	6	957	0.63%
2022/03/10	6	39.35	0.2	39.35	39.31	5.8	957	0.60%
2022/03/09	1	39.48	0.8	39.48	39.48	0.2	957	0.02%
2022/03/08	6	39.69	0	0.00	39.53	6	957	0.63%
2022/03/07	2	40.06	2	40.09	40.08	0	951	0.00%
2022/03/03	1.2	39.77	0	0.00	39.77	1.2	946	0.13%
2022/03/02	0	0.00	1	40.21	40.18	-1	942	-0.11%
2022/03/01	0	0.00	1	39.96	39.96	-1	942	-0.11%
2022/02/24	0.2	39.18	0	0.00	39.41	0.2	945	0.02%
2022/02/21	2.3	39.50	0	0.00	39.51	2.3	932	0.25%
2022/02/17	6	39.46	0	0.00	39.53	6	940	0.64%
2022/02/16	1	39.71	0	0.00	39.46	1	923	0.11%
2022/02/15	2.1	39.99	0	0.00	39.97	2.1	909	0.23%
2022/02/14	1	40.30	0	0.00	40.15	1	901	0.11%
2022/02/11	2	40.26	0	0.00	40.26	2	887	0.23%
2022/02/10	0.9	40.68	0	0.00	40.67	0.9	872	0.10%
2022/02/08	0.2	40.54	0	0.00	40.46	0.2	871	0.02%
2022/02/07	1	40.64	0	0.00	40.65	1	856	0.12%
2022/01/26	0	0.00	2	41.42	41.44	-2	852	-0.23%
2022/01/25	0.2	41.55	0	0.00	41.49	0.2	851	0.02%
2022/01/24	0	0.00	1	41.70	41.72	-1	850	-0.12%
2022/01/21	0.1	41.55	0	0.00	41.60	0.1	849	0.01%
2022/01/20	0	0.00	3	41.30	41.31	-3	850	-0.35%
2022/01/17	2	41.73	0	0.00	41.66	2	832	0.24%
2022/01/14	1	42.35	0	0.00	42.38	1	815	0.12%
2022/01/12	0	0.00	0.1	42.37	42.41	-0.1	815	-0.01%
2022/01/10	5	42.47	0	0.00	42.30	5	817	0.61%
2022/01/05	1	42.89	0	0.00	42.85	1	797	0.13%
2022/01/04	2	43.26	0	0.00	43.23	2	789	0.25%
2021/12/30	1	43.56	0	0.00	43.62	1	765	0.13%
2021/12/21	0	0.00	4	43.86	43.87	-4	751	-0.53%
2021/12/17	0.2	43.96	0	0.00	43.99	0.2	752	0.03%
2021/12/15	0.1	44.17	0	0.00	44.16	0.1	755	0.01%
2021/12/07	2	44.42	0	0.00	44.41	2	747	0.27%
2021/11/29	1	43.82	0	0.00	43.80	1	737	0.14%
2021/11/23	1	43.64	0	0.00	43.64	1	730	0.14%
2021/11/19	1	43.74	0	0.00	43.76	1	726	0.14%
2021/11/16	12	43.74	0	0.00	43.78	12	714	1.68%
2021/11/15	1	44.38	0	0.00	44.28	1	706	0.14%
2021/10/21	0	0.00	1	43.48	43.50	-1	698	-0.14%
2021/09/29	0	0.00	1	43.98	43.99	-1	702	-0.14%
2021/09/07	0	0.00	0.3	44.40	44.40	-0.3	698	-0.04%
2021/09/06	1	44.40	10	44.54	44.39	-9	701	-1.28%
2021/08/30	0.3	44.98	0	0.00	44.89	0.3	700	0.04%
2021/08/27	0	0.00	0.1	44.60	44.77	-0.1	701	-0.01%
2021/08/26	0	44.87	0	0.00	44.75	0	699	0.00%
2021/08/25	0	45.35	0	0.00	44.88	0	699	0.00%
2021/08/20	0	0.00	0	44.82	44.89	0	694	0.00%
2021/08/19	0	44.85	0	0.00	44.72	0	694	0.00%
2021/08/18	0.1	44.58	0	0.00	44.62	0.1	694	0.01%
2021/08/16	0	0.00	1	44.75	44.75	-1	693	-0.14%
2021/08/05	3	45.41	0	0.00	45.34	3	692	0.43%
2021/08/02	1	45.28	0	0.00	45.30	1	701	0.14%
2021/07/27	5	45.30	0	0.00	45.24	5	701	0.71%
2021/07/20	0	0.00	0.1	45.49	45.41	-0.1	724	-0.01%
2021/07/19	10	45.09	4.8	45.06	45.08	5.2	718	0.73%
2021/07/16	0	0.00	2.4	44.99	44.96	-2.4	720	-0.34%
2021/07/12	6.3	44.98	0	0.00	44.96	6.3	712	0.88%
2021/07/09	0	0.00	6.1	45.19	45.06	-6.1	714	-0.85%
2021/07/08	6.1	45.13	0	0.00	45.13	6.1	707	0.86%
2021/07/07	0	0.00	2	44.76	44.77	-2	707	-0.28%
2021/07/06	0	0.00	4	44.50	44.55	-4	706	-0.57%
2021/07/05	6	44.46	0	0.00	44.45	6	706	0.85%
2021/06/30	0	0.00	1	44.16	44.19	-1	706	-0.14%
2021/06/28	0	0.00	1	43.73	43.82	-1	709	-0.14%
2021/06/18	0	0.00	1	43.72	43.90	-1	703	-0.14%
2021/06/09	0	0.00	2.5	42.79	42.95	-2.5	701	-0.36%
2021/06/07	0	0.00	3	42.73	42.70	-3	700	-0.43%
2021/06/01	0.2	42.50	0	0.00	42.43	0.2	695	0.03%
2021/05/28	1	42.79	0	0.00	42.67	1	704	0.14%
2021/05/21	2	42.68	0	0.00	42.59	2	709	0.28%
2021/05/14	1	42.25	0	0.00	42.25	1	694	0.14%
2021/05/13	3	42.29	0	0.00	42.25	3	701	0.43%
2021/05/12	2	42.50	7	42.59	42.51	-5	696	-0.72%
2021/05/07	1	43.23	0	0.00	43.26	1	681	0.15%
2021/04/21	7	43.30	0	0.00	43.22	7	659	1.06%
2021/03/30	1	42.96	2	43.30	42.87	-1	642	-0.16%
2021/03/29	3	43.33	0	0.00	43.30	3	645	0.46%
2021/03/24	1	43.14	0	0.00	43.25	1	647	0.15%
2021/03/16	1	42.60	0	0.00	42.60	1	644	0.16%
2021/03/15	1	42.53	0	0.00	42.52	1	637	0.16%
2021/03/05	0.3	42.87	0	0.00	42.69	0.3	614	0.05%
2021/02/25	5	43.27	0	0.00	43.27	5	612	0.82%
2021/02/24	1	43.66	0	0.00	43.59	1	611	0.16%
2021/02/23	1	44.00	0	0.00	43.90	1	603	0.17%
2021/02/22	1	44.09	0	0.00	44.06	1	600	0.17%
2021/02/19	1	44.75	0	0.00	44.75	1	603	0.17%
2021/02/18	2	45.03	0	0.00	44.93	2	606	0.33%
2021/02/03	2	45.73	0	0.00	45.61	2	596	0.34%
2021/02/02	2	45.88	0	0.00	45.80	2	600	0.33%
2021/01/22	4	46.08	0	0.00	46.10	4	596	0.67%
2021/01/19	2	46.25	0	0.00	46.30	2	593	0.34%
2021/01/18	10	46.38	0	0.00	46.39	10	590	1.69%
2021/01/15	0	0.00	1	46.25	46.31	-1	594	-0.17%
2021/01/13	4	46.09	0	0.00	46.15	4	599	0.67%
2021/01/12	1	46.16	0	0.00	46.09	1	592	0.17%
2020/12/31	1	47.51	0	0.00	47.49	1	602	0.17%
2020/12/29	1	47.52	0	0.00	47.54	1	604	0.17%
2020/12/23	2	47.51	0	0.00	47.50	2	605	0.33%
2020/12/14	1	47.84	0	0.00	47.90	1	599	0.17%
2020/08/28	1	47.90	0	0.00	48.06	1	650	0.15%
2020/08/24	0	0.00	3	49.56	49.56	-3	651	-0.46%
2020/08/18	4	49.19	0	0.00	49.17	4	662	0.60%
2020/08/14	4	49.73	0	0.00	49.61	4	662	0.60%
2020/05/15	0	0.00	6	46.83	46.91	-6	563	-1.06%
2020/05/12	2	46.23	0	0.00	46.45	2	560	0.36%
2020/05/11	4	46.47	0	0.00	46.58	4	561	0.71%
2020/03/19	0	0.00	12	39.63	41.00	-12	450	-2.66%
2020/03/18	2	44.31	0	0.00	44.10	2	450	0.44%
2020/03/17	10	46.60	2	45.88	45.88	8	449	1.78%
2020/03/16	0	0.00	2	45.25	46.45	-2	443	-0.45%
2020/02/27	3	49.04	0	0.00	49.06	3	394	0.76%
2020/02/10	1	48.01	1	48.08	48.10	0	1,015	0.00%
2020/02/07	0	0.00	2	47.67	47.71	-2	1,008	-0.20%
2020/02/06	2	47.25	0	0.00	47.20	2	999	0.20%
2020/01/20	1	46.53	3	46.53	46.54	-2	969	-0.21%
2020/01/09	3	45.83	0	0.00	45.85	3	2,019	0.15%