中信高評級公司債 (00772B)-國泰-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
35.04
漲跌
▲0.17
漲幅
+0.49%
成交量
5,878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－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/30	1	34.98	0.3	35.04	35.04	0.8	9,387	0.01%
2024/04/29	3.3	34.89	7.1	34.88	34.87	-3.9	9,352	-0.04%
2024/04/26	45.7	34.58	1	34.61	34.63	44.7	9,333	0.48%
2024/04/25	4.2	34.79	0.7	34.80	34.76	3.5	9,334	0.04%
2024/04/24	6.4	34.92	0	0.00	34.93	6.4	9,322	0.07%
2024/04/23	1	35.00	0.1	35.02	35.01	0.9	9,388	0.01%
2024/04/22	4.3	34.74	1.3	34.76	34.79	3.1	9,552	0.03%
2024/04/19	3.7	34.97	92.7	35.01	34.97	-89	9,614	-0.93%
2024/04/18	6.4	34.79	0	0.00	34.76	6.4	9,434	0.07%
2024/04/17	109.2	34.71	2.5	34.70	34.72	106.7	9,437	1.13%	大買/鉅額交易
2024/04/16	38.4	35.02	44.7	34.97	34.99	-6.2	9,371	-0.07%
2024/04/15	26.2	35.15	49	35.23	35.16	-22.9	9,316	-0.25%
2024/04/12	41.7	35.14	12.1	35.14	35.17	29.6	9,311	0.32%
2024/04/11	66.2	35.25	3.8	35.25	35.27	62.4	9,370	0.67%
2024/04/10	4.1	35.66	0.2	35.66	35.67	3.9	9,286	0.04%
2024/04/09	3.1	35.55	13.6	35.57	35.55	-10.5	9,333	-0.11%
2024/04/08	23.5	35.41	18	35.41	35.40	5.5	9,420	0.06%
2024/04/03	46.9	35.61	10.7	35.62	35.61	36.2	9,275	0.39%
2024/04/02	75.5	35.80	11	35.81	35.79	64.5	9,298	0.69%
2024/04/01	6.1	36.06	48	36.06	36.10	-42	9,348	-0.45%
2024/03/29	9	36.10	35.3	36.09	36.09	-26.3	9,393	-0.28%
2024/03/28	9.1	36.00	4	35.99	36.00	5.1	9,400	0.05%
2024/03/27	8.3	35.81	4.6	35.82	35.83	3.7	9,373	0.04%
2024/03/26	8.1	35.73	4	35.74	35.83	4.1	9,416	0.04%
2024/03/25	39.1	35.96	8	35.93	35.89	31.1	9,415	0.33%
2024/03/22	23	35.73	19	35.69	35.89	4	9,485	0.04%
2024/03/21	7.2	35.47	63.2	35.50	35.48	-56	9,491	-0.59%
2024/03/20	9.5	35.50	13.9	35.48	35.53	-4.4	9,610	-0.05%
2024/03/19	4.2	35.32	15	35.33	35.41	-10.9	9,774	-0.11%
2024/03/18	23.9	35.33	9.2	35.33	35.31	14.7	9,749	0.15%
2024/03/15	31.7	35.45	15	35.45	35.51	16.7	9,705	0.17%
2024/03/14	6.3	35.67	26.2	35.66	35.65	-19.9	9,676	-0.21%
2024/03/13	23.3	35.73	23.4	35.72	35.72	-0.1	9,791	0.00%
2024/03/12	1.4	35.85	38.5	35.83	35.85	-37.1	10,050	-0.37%
2024/03/11	38.1	35.84	44	35.85	35.87	-5.9	10,158	-0.06%
2024/03/08	4.6	35.76	8.6	35.78	35.78	-4	10,179	-0.04%
2024/03/07	45.2	35.72	334.1	35.70	35.73	-288.9	10,283	-2.81%	大賣/鉅額交易
2024/03/06	4.1	35.51	171.2	35.55	35.56	-167.2	10,227	-1.63%	大賣/鉅額交易
2024/03/05	9.2	35.28	1.6	35.34	35.35	7.6	10,246	0.07%
2024/03/04	21.3	35.30	36	35.33	35.31	-14.7	10,255	-0.14%
2024/03/01	9.6	35.19	1	35.17	35.19	8.6	10,272	0.08%
2024/02/29	14.6	35.24	24	35.28	35.21	-9.4	10,254	-0.09%
2024/02/27	7.6	35.25	41.3	35.24	35.28	-33.7	10,184	-0.33%
2024/02/26	2	35.60	102	35.60	35.60	-100	10,243	-0.98%	大賣/
2024/02/23	4.7	35.26	41.6	35.24	35.26	-36.9	10,236	-0.36%
2024/02/22	18.3	35.10	27.6	35.15	35.15	-9.3	10,395	-0.09%
2024/02/21	8.4	35.17	28	35.17	35.20	-19.6	10,406	-0.19%
2024/02/20	28.4	35.03	5.4	35.06	35.10	23	10,424	0.22%
2024/02/19	35.9	35.06	0.6	35.06	35.08	35.3	10,357	0.34%
2024/02/16	61.5	35.11	25	35.11	35.15	36.5	10,312	0.35%
2024/02/15	118.5	35.27	42.7	35.27	35.34	75.8	10,114	0.75%	大買/
2024/02/05	23.2	35.95	5.5	35.97	35.95	17.7	9,924	0.18%
2024/02/02	11.3	36.27	67.7	36.22	36.24	-56.3	9,872	-0.57%
2024/02/01	6	36.23	33.5	36.24	36.27	-27.5	9,889	-0.28%
2024/01/31	1	36.08	35	36.03	36.09	-34	9,829	-0.35%
2024/01/30	3.1	35.75	2.2	35.75	35.85	0.9	9,895	0.01%
2024/01/29	31.8	35.65	1.2	35.70	35.65	30.6	10,096	0.30%
2024/01/26	14.7	35.72	30.3	35.74	35.74	-15.6	10,211	-0.15%
2024/01/25	16.8	35.46	0.5	35.44	35.53	16.3	10,424	0.16%
2024/01/24	19.8	35.60	3.2	35.61	35.65	16.6	10,377	0.16%
2024/01/23	11.5	35.80	3.1	35.76	35.86	8.3	10,414	0.08%
2024/01/22	27.5	35.75	4.3	35.80	35.84	23.1	10,405	0.22%
2024/01/19	49.6	35.68	1	35.66	35.66	48.6	10,380	0.47%
2024/01/18	1.3	36.03	6	36.04	36.06	-4.7	10,295	-0.05%
2024/01/17	8.1	36.07	23.5	36.08	36.07	-15.4	10,258	-0.15%
2024/01/16	5.6	36.36	4	36.40	36.50	1.6	10,202	0.02%
2024/01/15	15.3	36.37	24	36.40	36.48	-8.7	10,127	-0.09%
2024/01/12	9.1	36.18	21.2	36.15	36.17	-12.2	10,242	-0.12%
2024/01/11	20.1	36.00	5.2	35.98	36.00	14.9	10,391	0.14%
2024/01/10	8	35.89	56.4	35.89	35.88	-48.4	10,515	-0.46%
2024/01/09	2.1	35.59	14.5	35.54	35.70	-12.4	10,601	-0.12%
2024/01/08	80.4	35.26	21	35.28	35.23	59.4	10,439	0.57%
2024/01/05	71	35.58	72.5	35.58	35.54	-1.5	10,426	-0.01%
2024/01/04	28.7	35.91	24	35.93	35.85	4.7	10,397	0.05%
2024/01/03	25.9	35.93	3.4	35.95	35.94	22.5	10,469	0.21%
2024/01/02	47.6	36.04	1	36.05	36.06	46.6	10,467	0.45%
2023/12/29	5.7	36.26	10.3	36.28	36.31	-4.7	10,461	-0.04%
2023/12/28	43.9	36.32	6	36.32	36.33	37.9	10,801	0.35%
2023/12/27	38.1	36.28	13.4	36.27	36.25	24.7	10,971	0.22%
2023/12/26	4.3	36.33	1	36.33	36.30	3.4	11,101	0.03%
2023/12/25	25.1	36.31	38.5	36.30	36.29	-13.4	11,230	-0.12%
2023/12/22	59.5	36.45	53.2	36.43	36.45	6.3	11,234	0.06%
2023/12/21	7.1	36.80	78.1	36.81	36.81	-71	11,393	-0.62%
2023/12/20	8	36.78	13.4	36.78	36.79	-5.4	11,364	-0.05%
2023/12/19	20.8	36.74	67	36.72	36.75	-46.2	11,717	-0.39%
2023/12/18	29.6	36.91	47.3	36.86	36.94	-17.8	11,595	-0.15%
2023/12/15	59.8	36.87	36.7	36.89	36.90	23.1	11,493	0.20%
2023/12/14	49.5	36.47	17.2	36.50	36.50	32.3	11,350	0.28%
2023/12/13	3.2	35.86	53.5	35.85	35.86	-50.2	11,380	-0.44%
2023/12/12	32.3	35.66	3.1	35.62	35.69	29.2	11,444	0.26%
2023/12/11	8.7	35.60	0	0.00	35.65	8.7	11,409	0.08%
2023/12/08	32.4	35.60	44.1	35.60	35.66	-11.8	11,421	-0.10%
2023/12/07	19.1	35.91	21	35.93	35.79	-1.9	11,278	-0.02%
2023/12/06	20.6	35.59	58.4	35.59	35.56	-37.8	11,058	-0.34%
2023/12/05	23.9	35.18	14.1	35.18	35.21	9.8	11,008	0.09%
2023/12/04	21.7	35.04	262.1	35.04	35.04	-240.5	10,930	-2.20%	大賣/鉅額交易
2023/12/01	11.6	34.66	3	34.64	34.69	8.6	10,888	0.08%
2023/11/30	16.9	34.68	17	34.74	34.63	-0.1	10,899	0.00%
2023/11/29	19.9	34.37	3	34.43	34.38	16.8	10,921	0.15%
2023/11/28	21.2	34.32	1.5	34.33	34.31	19.7	10,879	0.18%
2023/11/27	33.7	34.04	11	34.05	34.03	22.7	10,787	0.21%
2023/11/24	19	34.19	22	34.16	34.18	-3	10,935	-0.03%
2023/11/23	0.2	34.41	22.2	34.37	34.36	-22	10,938	-0.20%
2023/11/22	18.7	33.98	17	33.94	33.97	1.7	10,816	0.02%
2023/11/21	5.5	33.98	2.2	34.00	34.03	3.4	10,762	0.03%
2023/11/20	53.3	33.94	6	33.92	33.87	47.3	10,667	0.44%
2023/11/17	8.4	34.00	26.1	34.01	33.96	-17.7	10,630	-0.17%
2023/11/16	58.6	33.92	5	33.91	33.89	53.6	10,683	0.50%
2023/11/15	11.2	34.35	16	34.34	34.33	-4.8	10,740	-0.04%
2023/11/14	6.2	33.79	0	0.00	33.83	6.2	10,757	0.06%
2023/11/13	9.9	33.62	1	33.61	33.63	8.9	11,166	0.08%
2023/11/10	31.4	33.64	6	33.64	33.66	25.4	11,437	0.22%
2023/11/09	12.6	34.09	17.4	34.08	34.08	-4.8	11,562	-0.04%
2023/11/08	4	33.59	8	33.61	33.62	-4	11,579	-0.03%
2023/11/07	19.7	33.24	12	33.22	33.26	7.7	11,844	0.07%
2023/11/06	24.9	33.36	0.1	33.38	33.35	24.8	11,772	0.21%
2023/11/03	9.7	33.36	15	33.35	33.35	-5.3	11,651	-0.05%
2023/11/02	6.3	32.86	58	32.84	32.88	-51.7	11,576	-0.45%
2023/11/01	19.4	32.16	11.3	32.15	32.19	8.1	11,450	0.07%
2023/10/31	24.6	32.18	82.1	32.19	32.27	-57.4	12,106	-0.47%
2023/10/30	14.1	32.31	17	32.31	32.28	-2.9	12,285	-0.02%
2023/10/27	3.1	32.45	24	32.45	32.44	-21	12,428	-0.17%
2023/10/26	24.5	32.08	18	32.07	32.07	6.5	12,480	0.05%
2023/10/25	38.9	32.57	77	32.60	32.55	-38.1	12,806	-0.30%
2023/10/24	15.5	32.26	38.1	32.24	32.30	-22.6	12,868	-0.18%
2023/10/23	81.4	31.71	6	31.68	31.71	75.4	12,930	0.58%
2023/10/20	71.8	31.94	49	31.96	31.97	22.8	12,978	0.18%
2023/10/19	120.7	32.28	40	32.24	32.20	80.7	12,914	0.63%	大買/
2023/10/18	73.7	32.81	4	32.79	32.79	69.7	12,774	0.55%
2023/10/17	52.1	33.03	0	0.00	32.98	52.1	12,745	0.41%
2023/10/16	15.4	33.36	2.3	33.37	33.39	13.1	12,651	0.10%
2023/10/13	40	33.20	0	0.00	33.26	40	12,740	0.31%
2023/10/12	29.1	33.66	73	33.66	33.67	-43.9	12,746	-0.34%
2023/10/11	39	33.18	61	33.30	33.21	-22	12,734	-0.17%
2023/10/06	42.7	32.83	5	32.83	32.81	37.7	12,725	0.30%
2023/10/05	32.9	33.03	13	33.03	33.04	19.9	12,804	0.16%
2023/10/04	83.5	32.65	94.5	32.66	32.62	-11	12,698	-0.09%
2023/10/03	65.2	33.33	18.7	33.33	33.33	46.5	12,407	0.37%
2023/10/02	136.4	33.62	45.2	33.65	33.62	91.2	12,371	0.74%	大買/
2023/09/28	86.2	33.83	10	33.84	33.86	76.2	12,290	0.62%
2023/09/27	41.5	34.08	11.5	34.09	34.07	30	12,086	0.25%
2023/09/26	88	34.07	0	0.00	34.12	88	12,065	0.73%
2023/09/25	14.7	34.47	30	34.48	34.45	-15.3	11,858	-0.13%
2023/09/22	111.4	34.27	12	34.24	34.25	99.4	11,995	0.83%	大買/
2023/09/21	35.2	34.69	17	34.69	34.71	18.2	11,702	0.16%
2023/09/20	26.4	34.71	2	34.70	34.73	24.4	11,719	0.21%
2023/09/19	13	34.83	142.1	34.77	34.84	-129.1	11,702	-1.10%	大賣/鉅額交易
2023/09/18	207.6	34.64	5.4	34.64	34.60	202.3	11,710	1.73%	大買/鉅額交易
2023/09/15	41.5	34.91	2	34.89	34.94	39.5	11,671	0.34%
2023/09/14	11.2	35.03	0	0.00	35.01	11.2	11,648	0.10%
2023/09/13	56.4	34.97	4.5	34.96	34.94	52	11,687	0.44%
2023/09/12	32.7	34.95	2	34.95	34.96	30.7	11,754	0.26%
2023/09/11	44.6	35.01	3	35.01	34.97	41.6	11,879	0.35%
2023/09/08	20	35.14	62.1	35.09	35.16	-42.1	11,898	-0.35%
2023/09/07	57.8	34.80	0	0.00	34.80	57.8	11,855	0.49%
2023/09/06	104.2	34.79	1	34.76	34.82	103.2	11,859	0.87%	大買/鉅額交易
2023/09/05	30.2	35.02	20	35.01	35.02	10.2	11,726	0.09%
2023/09/04	72.9	35.06	6	35.05	35.05	66.9	11,967	0.56%
2023/09/01	38	35.41	0.4	35.42	35.40	37.6	11,874	0.32%
2023/08/31	21	35.44	49.2	35.42	35.42	-28.2	11,817	-0.24%
2023/08/30	24	35.33	13.5	35.31	35.34	10.5	11,891	0.09%
2023/08/29	24.3	35.08	11.6	35.09	35.09	12.7	11,773	0.11%
2023/08/28	18.3	34.93	5	34.91	34.95	13.3	11,821	0.11%
2023/08/25	37.3	34.82	3	34.84	34.78	34.3	11,914	0.29%
2023/08/24	26.1	34.88	197.4	34.93	34.83	-171.3	11,965	-1.43%	大賣/鉅額交易
2023/08/23	44.5	34.42	9.3	34.44	34.43	35.2	11,969	0.29%
2023/08/22	74.9	34.07	9	34.06	34.10	65.9	12,063	0.55%
2023/08/21	53.9	34.27	13	34.29	34.25	40.9	12,053	0.34%
2023/08/18	53.2	34.36	5	34.35	34.35	48.2	12,009	0.40%
2023/08/17	145.6	34.44	0.1	34.43	34.41	145.6	12,035	1.21%	大買/鉅額交易
2023/08/16	183.8	34.78	17	34.80	34.74	166.8	11,757	1.42%	大買/鉅額交易
2023/08/15	86.9	35.06	1.7	35.05	35.04	85.1	11,648	0.73%
2023/08/14	63.2	35.08	2	35.11	35.08	61.2	11,575	0.53%
2023/08/11	68.6	35.15	0.2	35.17	35.11	68.4	11,687	0.59%
2023/08/10	36.4	35.38	52	35.39	35.35	-15.6	11,763	-0.13%
2023/08/09	19.4	35.41	42.2	35.48	35.45	-22.9	11,829	-0.19%
2023/08/08	91.8	35.20	30	35.22	35.30	61.8	11,796	0.52%
2023/08/07	50.9	35.25	47.7	35.25	35.27	3.3	11,765	0.03%
2023/08/04	459.9	34.96	0.3	34.99	35.02	459.6	11,808	3.89%	大買/鉅額交易
2023/08/02	54.4	35.68	1.2	35.70	35.66	53.2	11,506	0.46%
2023/08/01	18.4	36.00	28.2	36.01	36.02	-9.8	11,376	-0.09%
2023/07/31	28.6	35.75	9	35.74	35.75	19.5	11,532	0.17%
2023/07/28	149.7	35.58	10	35.58	35.65	139.7	11,588	1.21%	大買/鉅額交易
2023/07/27	60	35.91	13.2	35.92	35.92	46.8	11,340	0.41%
2023/07/26	48.7	35.90	17	35.91	35.89	31.7	11,757	0.27%
2023/07/25	84.8	36.01	30.4	35.99	36.00	54.4	11,882	0.46%
2023/07/24	56.6	36.02	45.3	36.01	36.02	11.4	11,911	0.10%
2023/07/21	30.4	35.78	24.6	35.76	35.81	5.8	11,878	0.05%
2023/07/20	30.8	35.92	12.9	35.96	35.92	17.9	12,023	0.15%
2023/07/19	16.4	35.75	16.5	35.74	35.74	-0.2	12,009	0.00%
2023/07/18	66.2	35.47	7.5	35.47	35.49	58.8	12,042	0.49%
2023/07/17	60.1	35.59	1	35.67	35.67	59.1	12,184	0.48%
2023/07/14	31.7	35.62	11.3	35.68	35.61	20.4	12,311	0.17%
2023/07/13	29.5	35.60	78.4	35.69	35.55	-48.9	12,560	-0.39%
2023/07/12	23.4	35.43	14.2	35.47	35.40	9.2	12,663	0.07%
2023/07/11	32.3	35.28	2.2	35.28	35.32	30.1	12,781	0.24%
2023/07/10	64.8	35.06	3	35.07	35.08	61.8	12,970	0.48%
2023/07/07	138.6	35.19	15	35.18	35.20	123.6	12,944	0.96%	大買/鉅額交易
2023/07/06	55.2	35.55	12.7	35.54	35.54	42.5	12,839	0.33%
2023/07/05	43.1	35.89	10.4	35.88	35.85	32.7	12,849	0.25%
2023/07/04	34.2	35.84	10	35.83	35.86	24.2	12,967	0.19%
2023/07/03	34	35.81	28.6	35.80	35.81	5.4	13,130	0.04%
2023/06/30	154.7	35.49	15	35.51	35.52	139.7	13,094	1.07%	大買/鉅額交易
2023/06/29	51.8	35.77	44	35.80	35.71	7.8	13,133	0.06%
2023/06/28	111.7	35.56	21.1	35.53	35.60	90.6	13,187	0.69%	大買/
2023/06/27	45.1	35.63	66.3	35.59	35.57	-21.2	13,381	-0.16%
2023/06/26	93.6	35.66	6.5	35.67	35.68	87.1	13,425	0.65%
2023/06/21	12	35.61	123.2	35.60	35.63	-111.2	13,487	-0.82%	大賣/鉅額交易
2023/06/20	9.8	35.23	25	35.25	35.26	-15.2	13,425	-0.11%
2023/06/19	9.3	35.27	40.2	35.24	35.29	-30.9	13,509	-0.23%
2023/06/16	9.6	35.03	104.1	35.08	35.14	-94.5	13,476	-0.70%	大賣/
2023/06/15	6.2	34.94	18	34.92	34.91	-11.8	13,472	-0.09%
2023/06/14	62.3	34.88	12	34.89	34.87	50.3	13,389	0.38%
2023/06/13	27.1	35.00	2.1	34.99	35.01	25	13,437	0.19%
2023/06/12	23.7	34.92	108.2	34.94	34.92	-84.4	13,521	-0.62%	大賣/
2023/06/09	6.6	34.87	18	34.86	34.90	-11.5	13,576	-0.08%
2023/06/08	147.6	34.71	30	34.70	34.71	117.6	13,702	0.86%	大買/鉅額交易
2023/06/07	20.9	35.12	15.8	35.13	35.16	5	13,524	0.04%
2023/06/06	15.7	34.92	9.2	34.91	34.93	6.5	13,537	0.05%
2023/06/05	141.6	34.91	7.8	34.90	34.90	133.8	13,596	0.98%	大買/鉅額交易
2023/06/02	3.4	35.09	3.6	35.08	35.08	-0.2	13,548	0.00%
2023/06/01	56.6	34.97	46	35.00	34.93	10.6	13,605	0.08%
2023/05/31	32.8	34.83	0.6	34.90	34.93	32.2	13,679	0.24%
2023/05/30	43.1	34.67	3.6	34.66	34.69	39.5	13,806	0.29%
2023/05/29	55.7	34.55	0	0.00	34.55	55.7	13,884	0.40%
2023/05/26	94	34.46	2	34.47	34.48	92	13,840	0.66%
2023/05/25	42.9	34.56	24	34.56	34.57	18.9	13,847	0.14%
2023/05/24	18.7	34.71	4	34.75	34.73	14.7	13,903	0.11%
2023/05/23	88.8	34.50	4	34.49	34.54	84.8	13,904	0.61%
2023/05/22	177.5	34.64	7	34.65	34.66	170.5	13,830	1.23%	大買/鉅額交易
2023/05/19	105.6	34.77	0	0.00	34.80	105.6	13,973	0.76%	大買/鉅額交易
2023/05/18	46.4	34.95	5	34.95	34.98	41.4	13,919	0.30%
2023/05/17	79.7	34.96	3	34.97	35.00	76.7	13,885	0.55%
2023/05/16	94.1	35.23	10	35.22	35.22	84.1	13,706	0.61%
2023/05/15	63.2	35.53	28	35.53	35.50	35.2	13,568	0.26%
2023/05/12	21.1	35.72	9	35.72	35.72	12.1	13,620	0.09%
2023/05/11	33.5	35.41	13.8	35.42	35.40	19.7	13,669	0.14%
2023/05/10	42.2	35.20	12.1	35.19	35.21	30.1	13,774	0.22%
2023/05/09	116.9	35.25	14	35.23	35.22	102.9	13,789	0.75%	大買/鉅額交易
2023/05/08	24.3	35.57	8	35.57	35.58	16.3	13,561	0.12%
2023/05/05	102.4	35.64	36.1	35.63	35.61	66.2	13,467	0.49%	大買/
2023/05/04	46.8	35.87	247.3	35.89	35.89	-200.6	13,277	-1.51%	大賣/鉅額交易
2023/05/03	51.9	35.83	32.4	35.82	35.84	19.5	13,177	0.15%
2023/05/02	131.8	35.75	5.5	35.76	35.73	126.3	13,158	0.96%	大買/鉅額交易
2023/04/28	44.8	35.82	2	35.90	35.91	42.8	12,750	0.34%
2023/04/27	72.7	36.00	4.4	36.08	35.97	68.3	12,630	0.54%
2023/04/26	14.3	36.24	29.8	36.22	36.24	-15.5	12,547	-0.12%
2023/04/25	19.3	35.96	77.3	35.96	36.01	-58	12,470	-0.47%
2023/04/24	28.9	35.62	10	35.63	35.62	18.9	12,271	0.15%
2023/04/21	74.1	35.67	19.2	35.68	35.70	55	12,182	0.45%
2023/04/20	68.6	35.70	4	35.69	35.72	64.6	12,085	0.53%
2023/04/19	56.1	35.68	0.2	35.69	35.70	55.9	11,877	0.47%
2023/04/18	138.8	35.60	14	35.61	35.59	124.8	11,652	1.07%	大買/鉅額交易
2023/04/17	96.8	35.87	4	35.87	35.88	92.8	11,351	0.82%
2023/04/14	84	35.95	11	35.93	35.94	73	11,144	0.65%
2023/04/13	61	36.08	126.3	36.05	36.07	-65.3	10,905	-0.60%	大賣/
2023/04/12	17.3	36.18	4.2	36.17	36.18	13.1	10,696	0.12%
2023/04/11	19.7	36.12	19.2	36.13	36.14	0.5	10,650	0.00%
2023/04/10	63.2	36.20	101.4	36.18	36.20	-38.2	10,622	-0.36%	大賣/
2023/04/07	64.7	36.37	7.3	36.42	36.34	57.4	10,461	0.55%
2023/04/06	19.7	36.29	68.7	36.25	36.35	-49	10,313	-0.47%
2023/03/31	11.4	35.28	15.3	35.27	35.32	-4	10,082	-0.04%
2023/03/30	4.1	35.11	23.3	35.12	35.12	-19.2	10,019	-0.19%
2023/03/29	48.8	34.90	4	34.90	34.97	44.8	9,895	0.45%
2023/03/28	85	35.05	6.1	35.05	35.07	78.9	9,822	0.80%
2023/03/27	65.1	35.55	4.6	35.47	35.50	60.6	9,588	0.63%
2023/03/24	66.7	35.31	4.2	35.35	35.35	62.5	9,482	0.66%
2023/03/23	120.9	35.38	4	35.38	35.38	116.9	9,385	1.25%	大買/鉅額交易
2023/03/22	36	35.24	55.7	35.22	35.22	-19.7	9,285	-0.21%
2023/03/21	30.2	35.29	2.3	35.28	35.32	27.9	9,110	0.31%
2023/03/20	11.4	35.15	5.1	35.19	35.27	6.2	9,085	0.07%
2023/03/17	24.7	35.08	35.1	35.08	35.16	-10.4	8,944	-0.12%
2023/03/16	27.5	35.17	46.7	35.08	35.18	-19.2	8,882	-0.22%
2023/03/15	54.2	34.87	17	34.89	34.87	37.2	8,712	0.43%
2023/03/14	19.1	35.01	13.4	35.05	35.01	5.8	8,560	0.07%
2023/03/13	115.4	35.10	24.2	35.06	34.97	91.2	8,468	1.08%	大買/
2023/03/10	30.4	34.92	22.5	35.00	35.02	8	8,326	0.10%
2023/03/09	82.3	34.63	9	34.62	34.58	73.3	8,238	0.89%
2023/03/08	36.6	34.63	0.2	34.61	34.64	36.3	8,201	0.44%
2023/03/07	86.4	34.62	0.1	34.62	34.65	86.2	8,173	1.06%
2023/03/06	44.3	34.62	20.5	34.67	34.68	23.7	8,102	0.29%
2023/03/03	54.8	33.99	13.3	33.98	34.04	41.5	7,940	0.52%
2023/03/02	78.8	34.03	9	34.02	34.04	69.8	7,770	0.90%
2023/03/01	89.5	34.32	7	34.33	34.30	82.5	7,536	1.10%
2023/02/24	38.1	34.49	0.3	34.46	34.50	37.7	7,374	0.51%
2023/02/23	59.9	34.19	2	34.19	34.15	57.9	7,267	0.80%
2023/02/22	124.4	34.19	20	34.20	34.20	104.4	7,096	1.47%	大買/鉅額交易
2023/02/21	49	34.48	6	34.48	34.50	43	6,922	0.62%
2023/02/20	31.2	34.52	3.3	34.51	34.53	27.9	6,813	0.41%
2023/02/17	217.9	34.42	2	34.53	34.41	215.9	6,703	3.22%	大買/鉅額交易
2023/02/16	198.1	34.84	2	34.84	34.85	196.1	6,391	3.07%	大買/鉅額交易
2023/02/15	24.6	35.17	9.7	35.18	35.25	14.9	6,166	0.24%
2023/02/14	17.4	35.10	110	35.12	35.12	-92.7	6,088	-1.52%	大賣/
2023/02/13	223.4	34.92	5.5	34.92	34.95	217.9	6,043	3.61%	大買/鉅額交易
2023/02/10	94.9	35.23	1	35.21	35.24	93.9	5,803	1.62%
2023/02/09	54.7	35.54	1	35.55	35.53	53.7	5,612	0.96%
2023/02/08	99	35.56	2.2	35.58	35.59	96.8	5,487	1.76%
2023/02/07	67.6	35.76	150	35.75	35.78	-82.4	5,331	-1.55%	大賣/
2023/02/06	128.6	35.94	55	36.02	35.90	73.6	5,144	1.43%	大買/
2023/02/03	35	36.26	1.2	36.24	36.26	33.8	4,967	0.68%
2023/02/02	69.7	36.07	0	36.13	36.04	69.7	4,887	1.43%
2023/02/01	3.9	35.91	2.1	35.90	35.91	1.8	4,757	0.04%
2023/01/31	81	35.87	4	35.83	35.81	77	4,698	1.64%
2023/01/30	24.4	36.20	24	36.29	36.20	0.3	4,548	0.01%
2023/01/17	43.8	36.17	36	36.12	36.12	7.8	4,420	0.18%
2023/01/16	9.4	36.49	43.2	36.47	36.49	-33.8	4,292	-0.79%
2023/01/13	27	36.50	0.7	36.57	36.56	26.3	4,152	0.63%
2023/01/12	16	36.13	0.4	36.03	36.22	15.7	4,093	0.38%
2023/01/11	18.9	35.74	0	0.00	35.77	18.9	4,045	0.47%
2023/01/10	8.2	35.93	1.4	35.95	35.92	6.9	3,968	0.17%
2023/01/09	41.1	35.77	6.7	35.75	35.75	34.4	3,917	0.88%
2023/01/06	30.1	35.29	5	35.27	35.30	25.1	3,872	0.65%
2023/01/05	12.6	35.20	12	35.20	35.18	0.6	3,833	0.02%
2023/01/04	11.2	35.11	0	35.17	35.15	11.1	3,753	0.30%
2023/01/03	60.9	34.79	4.3	34.83	34.81	56.6	3,708	1.53%
2022/12/30	21.7	34.87	1	34.88	34.87	20.7	3,620	0.57%
2022/12/29	19.9	34.73	0.6	34.76	34.73	19.3	3,585	0.54%
2022/12/28	72.1	34.85	0	0.00	34.83	72.1	3,533	2.04%
2022/12/27	19.9	35.47	0.2	35.46	35.44	19.7	3,411	0.58%
2022/12/26	10.1	35.54	1	35.51	35.60	9.1	3,347	0.27%
2022/12/23	18.4	35.54	1	35.57	35.58	17.4	3,317	0.52%
2022/12/22	32.2	35.64	3	35.60	35.65	29.2	3,277	0.89%
2022/12/21	28.9	35.35	3	35.37	35.37	25.9	3,271	0.79%
2022/12/20	43.2	35.69	17	36.08	35.65	26.2	3,168	0.83%
2022/12/19	19.9	36.53	0	0.00	36.53	19.9	3,027	0.66%
2022/12/16	11.5	36.79	1	36.80	36.76	10.5	2,980	0.35%
2022/12/15	24.5	36.76	0	0.00	36.82	24.5	2,931	0.84%
2022/12/14	36.3	36.93	0	36.94	36.92	36.3	2,871	1.26%
2022/12/13	10.3	36.67	11.4	36.69	36.68	-1.2	2,805	-0.04%
2022/12/12	19.6	36.76	19.3	36.71	36.79	0.3	2,757	0.01%
2022/12/09	34	37.23	63.2	37.22	37.27	-29.2	2,692	-1.08%
2022/12/08	53.1	37.00	8.6	36.99	37.02	44.5	2,650	1.68%
2022/12/07	54.2	36.50	86.4	36.50	36.52	-32.2	2,591	-1.24%
2022/12/06	24.5	36.19	0	36.17	36.21	24.5	2,546	0.96%
2022/12/05	30.6	36.22	0.1	36.34	36.28	30.6	2,490	1.23%
2022/12/02	9.2	35.93	0.1	36.00	35.98	9.1	2,451	0.37%
2022/12/01	23.2	35.55	7	35.58	35.49	16.2	2,427	0.67%
2022/11/30	150.5	35.41	32.4	35.52	35.39	118.1	2,360	5.00%	大買/鉅額交易
2022/11/29	32.9	35.84	2	35.85	35.73	30.9	2,284	1.35%
2022/11/28	19.2	36.17	0.5	36.11	36.23	18.6	2,199	0.85%
2022/11/25	9.5	35.97	15.1	35.95	35.95	-5.6	2,175	-0.26%
2022/11/24	18.4	36.08	0.1	36.03	35.96	18.3	2,146	0.85%
2022/11/23	29.7	35.54	1	35.55	35.63	28.7	2,089	1.37%
2022/11/22	37.4	35.16	1	35.18	35.16	36.4	2,040	1.78%
2022/11/21	8.6	35.06	0.1	35.14	35.12	8.6	2,006	0.43%
2022/11/18	2.4	34.93	100	34.94	34.96	-97.6	1,985	-4.92%
2022/11/17	7	35.02	11.4	35.03	35.06	-4.4	1,955	-0.23%
2022/11/16	12.9	34.53	0.1	34.49	34.43	12.8	1,922	0.66%
2022/11/15	25.1	34.07	0	0.00	34.14	25.1	1,886	1.33%
2022/11/14	24	33.99	0	0.00	33.97	24	1,857	1.29%
2022/11/11	18.2	34.33	3.2	34.31	34.32	15	1,791	0.84%
2022/11/10	29.4	33.58	0	0.00	33.53	29.4	1,725	1.70%
2022/11/09	7.2	33.68	1	33.67	33.68	6.2	1,663	0.37%
2022/11/08	14.6	33.61	0	0.00	33.59	14.6	1,607	0.91%
2022/11/07	112.3	33.97	0	34.01	33.95	112.2	1,555	7.22%	大買/鉅額交易
2022/11/04	7	34.14	0	0.00	34.17	7	1,506	0.47%
2022/11/03	3.5	34.27	0	0.00	34.27	3.5	1,470	0.24%
2022/11/02	0.4	34.51	0.1	34.50	34.40	0.3	1,433	0.02%
2022/11/01	0.2	34.37	0	0.00	34.33	0.2	1,415	0.01%
2022/10/31	0.2	34.15	0	0.00	34.19	0.2	1,404	0.01%
2022/10/28	11.3	34.26	0	0.00	34.22	11.3	1,385	0.81%
2022/10/27	0.1	34.01	0	0.00	33.98	0.1	1,373	0.01%
2022/10/25	4.2	33.26	0	0.00	33.23	4.2	1,358	0.31%
2022/10/24	0.1	33.22	0	0.00	33.34	0.1	1,348	0.01%
2022/10/21	1.4	33.23	0	0.00	33.17	1.4	1,336	0.10%
2022/10/20	1.3	33.60	0	0.00	33.58	1.3	1,321	0.10%
2022/10/19	2.2	34.00	0	0.00	33.96	2.2	1,310	0.17%
2022/10/18	0	0.00	1	34.15	34.14	-1	1,292	-0.08%
2022/10/17	1.1	33.96	6.2	33.97	33.99	-5.2	1,280	-0.40%
2022/10/14	1	34.17	0	34.48	34.18	1	1,266	0.08%
2022/10/13	4.1	34.10	0	0.00	34.08	4.1	1,244	0.33%
2022/10/12	8	34.26	0	0.00	34.26	8	1,232	0.65%
2022/10/11	2.8	34.41	1	34.31	34.26	1.8	1,221	0.15%
2022/10/06	7.9	35.03	0	0.00	35.04	7.9	1,175	0.68%
2022/10/05	5.1	35.38	0	0.00	35.36	5.1	1,151	0.44%
2022/10/04	0	0.00	0	35.35	35.45	0	1,133	0.00%
2022/10/03	0	0.00	10	34.56	34.74	-10	1,118	-0.89%
2022/09/30	0.1	34.38	0	0.00	34.42	0.1	1,110	0.01%
2022/09/29	1	34.73	0	0.00	34.72	1	1,106	0.09%
2022/09/28	0.2	34.56	0	0.00	34.40	0.2	1,108	0.02%
2022/09/27	10.7	35.46	1	35.60	35.35	9.7	1,064	0.92%
2022/09/26	0.2	35.90	0	0.00	35.83	0.2	1,047	0.02%
2022/09/23	2	35.98	0	0.00	35.94	2	1,049	0.19%
2022/09/22	1	36.40	0	0.00	36.48	1	1,037	0.10%
2022/09/21	2	36.07	0	0.00	36.15	2	1,033	0.19%
2022/09/19	0.2	36.30	0	0.00	36.24	0.2	1,031	0.02%
2022/09/16	2	36.54	0	0.00	36.57	2	1,027	0.19%
2022/09/15	2	36.44	0	0.00	36.43	2	1,037	0.19%
2022/09/13	1	36.27	0	0.00	36.27	1	1,054	0.09%
2022/09/12	2.1	36.20	0	0.00	36.19	2.1	1,057	0.19%
2022/09/08	4	36.41	0	0.00	36.39	4	1,057	0.38%
2022/09/07	5.1	35.82	0	0.00	35.84	5.1	1,044	0.48%
2022/09/06	2	36.33	0	0.00	36.31	2	1,036	0.19%
2022/09/05	2	36.42	0	0.00	36.48	2	1,070	0.19%
2022/09/02	4.2	36.14	0	0.00	36.18	4.2	1,086	0.38%
2022/09/01	7.1	36.40	0	0.00	36.40	7.1	1,083	0.66%
2022/08/31	4	36.97	0	0.00	36.91	4	1,065	0.38%
2022/08/30	4	36.99	0	0.00	37.10	4	1,062	0.38%
2022/08/29	2	36.92	0	0.00	36.90	2	1,066	0.19%
2022/08/26	3	36.97	3	36.96	36.93	0	1,079	0.00%
2022/08/25	7	36.69	0	0.00	36.75	7	1,076	0.65%
2022/08/24	2	36.83	0	0.00	36.89	2	1,069	0.19%
2022/08/23	2.4	36.79	0	0.00	36.78	2.4	1,071	0.23%
2022/08/22	3	36.99	0	0.00	37.05	3	1,064	0.28%
2022/08/19	1.1	37.40	0	0.00	37.41	1.1	1,060	0.10%
2022/08/18	6.9	37.42	0	0.00	37.47	6.9	1,066	0.65%
2022/08/17	4	37.78	0	0.00	37.76	4	1,067	0.37%
2022/08/16	0	37.94	0.7	37.94	37.93	-0.7	1,064	-0.06%
2022/08/15	0	0.00	7	37.88	37.93	-7	1,065	-0.66%
2022/08/12	8	37.59	0	0.00	37.63	8	1,056	0.76%
2022/08/11	9	37.85	0	0.00	37.85	9	1,047	0.86%
2022/08/10	1	37.87	0	0.00	37.83	1	1,049	0.10%
2022/08/09	1.1	38.01	0	0.00	38.00	1.1	1,049	0.10%
2022/08/08	3.7	37.81	1	37.72	37.85	2.7	1,049	0.25%
2022/08/04	0.1	38.33	0	0.00	38.34	0.1	1,046	0.01%
2022/08/03	1	38.15	0	0.00	38.19	1	1,046	0.10%
2022/08/02	0.2	38.76	0	0.00	38.80	0.2	1,041	0.02%
2022/07/29	2.2	37.99	0.3	37.98	37.99	1.9	1,035	0.18%
2022/07/28	5	37.71	0	0.00	37.77	5	1,039	0.48%
2022/07/26	499	37.84	1	37.69	37.68	498	1,037	48.00%	大買/鉅額交易
2022/07/25	0.1	37.93	0	0.00	37.91	0.1	1,028	0.01%
2022/07/20	0.1	36.80	0	0.00	36.85	0.1	1,036	0.00%
2022/07/19	0	0.00	0	37.15	36.94	0	1,034	0.00%
2022/07/18	0.2	37.24	0	0.00	37.21	0.2	1,039	0.02%
2022/07/15	1.2	37.01	0	0.00	37.00	1.2	1,038	0.12%
2022/07/12	0.1	36.70	0	0.00	36.65	0.1	1,070	0.01%
2022/07/11	0	0.00	0.2	36.28	36.27	-0.2	1,067	-0.02%
2022/07/08	0.2	36.31	0	0.00	36.28	0.2	1,066	0.02%
2022/07/07	0	36.50	1	36.29	36.34	-1	1,067	-0.09%
2022/07/06	0	0.00	2	36.50	36.53	-2	1,073	-0.19%
2022/07/05	1	36.00	1	36.00	36.09	0	1,096	0.00%
2022/06/30	1	35.74	0	0.00	35.73	1	1,096	0.09%
2022/06/27	2	35.65	0	0.00	35.60	2	1,106	0.18%
2022/06/24	0	0.00	0.2	35.86	35.86	-0.2	1,104	-0.01%
2022/06/21	0.7	35.55	0	0.00	35.53	0.7	1,084	0.06%
2022/06/17	0	0.00	2	35.68	35.65	-2	1,081	-0.18%
2022/06/15	7.2	35.25	0	0.00	35.13	7.2	1,076	0.67%
2022/06/14	2.3	35.51	0	0.00	35.57	2.3	1,068	0.22%
2022/06/13	0.4	36.35	0	0.00	36.35	0.4	1,029	0.03%
2022/06/10	0.2	36.47	0	0.00	36.61	0.2	1,015	0.02%
2022/06/07	0.1	36.84	0	0.00	36.78	0.1	1,023	0.01%
2022/05/31	0.5	37.09	0	0.00	37.05	0.5	1,013	0.05%
2022/05/27	1	37.44	0	0.00	37.42	1	1,011	0.10%
2022/05/26	0.1	37.15	0	0.00	37.44	0.1	1,012	0.00%
2022/05/24	0.1	36.50	0	0.00	36.45	0.1	1,000	0.01%
2022/05/20	0.1	36.36	0	0.00	36.45	0.1	1,001	0.01%
2022/05/18	1.1	36.03	0	0.00	36.00	1.1	1,007	0.11%
2022/05/17	0.4	36.45	0	0.00	36.41	0.4	1,017	0.04%
2022/05/10	0.1	36.40	0	0.00	36.19	0.1	1,058	0.01%
2022/05/09	1.2	36.14	0	0.00	36.06	1.2	1,054	0.11%
2022/05/06	0.1	36.46	0	0.00	36.50	0.1	1,063	0.01%
2022/05/05	0.2	36.99	0	0.00	36.90	0.2	1,063	0.02%
2022/05/04	0	36.80	0	0.00	36.77	0	1,054	0.00%
2022/05/03	3.7	36.70	3	36.84	36.59	0.7	1,055	0.07%
2022/04/27	0.1	37.79	0	0.00	37.65	0.1	1,043	0.01%
2022/04/22	2.2	36.99	0	0.00	36.98	2.2	1,060	0.21%
2022/04/20	2.2	36.99	0	0.00	37.06	2.2	1,059	0.20%
2022/04/19	0.2	37.77	0.2	37.78	37.62	0	1,035	0.00%
2022/04/18	0.1	38.03	0	0.00	38.02	0.1	1,021	0.01%
2022/04/14	1	38.20	0	0.00	38.32	1	1,032	0.10%
2022/04/13	1	38.19	0	0.00	38.19	1	1,036	0.10%
2022/04/12	0.1	38.00	0	0.00	38.23	0.1	1,042	0.01%
2022/04/08	0	39.19	0	0.00	39.13	0	1,028	0.00%
2022/04/01	1	39.68	0	0.00	39.72	1	1,025	0.10%
2022/03/28	0.1	39.20	0	0.00	39.16	0.1	1,003	0.01%
2022/03/22	0.5	39.19	0	0.00	39.11	0.5	982	0.05%
2022/03/21	0.2	39.64	0	0.00	39.65	0.2	978	0.02%
2022/03/18	0.4	39.41	0	0.00	39.43	0.4	976	0.04%
2022/03/17	0	0.00	1.2	39.06	39.03	-1.2	975	-0.12%
2022/03/16	0	38.60	0	0.00	38.57	0	970	0.00%
2022/03/15	0	0.00	1.9	38.41	38.42	-1.9	971	-0.20%
2022/03/14	0.4	38.97	1.1	38.90	38.89	-0.6	967	-0.07%
2022/03/11	0.1	39.01	0.3	39.10	38.88	-0.1	957	-0.01%
2022/03/10	0	0.00	0	39.48	39.31	0	957	0.00%
2022/03/09	0	0.00	1.7	39.48	39.48	-1.7	957	-0.18%
2022/03/08	0.1	39.56	2.9	39.53	39.53	-2.8	957	-0.29%
2022/03/07	1	40.04	15.1	40.09	40.08	-14.1	951	-1.48%
2022/03/04	0.1	40.00	0	0.00	39.97	0.1	949	0.01%
2022/03/02	0	0.00	1	40.20	40.18	-1	942	-0.11%
2022/02/24	3.1	39.08	0	0.00	39.41	3.1	945	0.32%
2022/02/23	2.1	39.43	0	0.00	39.43	2.1	936	0.22%
2022/02/22	1	39.52	0	0.00	39.65	1	934	0.11%
2022/02/21	2	39.50	0	0.00	39.51	2	932	0.21%
2022/02/18	1.1	39.49	0	0.00	39.40	1.1	939	0.12%
2022/02/17	0.4	39.45	0	0.00	39.53	0.4	940	0.04%
2022/02/16	17.3	39.64	5	39.92	39.46	12.3	923	1.33%
2022/02/15	1.1	39.95	0	0.00	39.97	1.1	909	0.12%
2022/02/14	0.2	40.25	0	0.00	40.15	0.2	901	0.02%
2022/02/11	5.2	40.36	5	40.58	40.26	0.2	887	0.02%
2022/02/09	0.1	40.45	0	0.00	40.52	0.1	871	0.01%
2022/02/08	0.1	40.50	0	0.00	40.46	0.1	871	0.01%
2022/02/07	5.1	41.02	5	41.34	40.65	0.1	856	0.02%
2022/01/26	1	41.41	0	0.00	41.44	1	852	0.12%
2022/01/25	0.1	41.50	0	0.00	41.49	0.1	851	0.01%
2022/01/21	0.2	41.50	0	0.00	41.60	0.2	849	0.02%
2022/01/19	0.2	41.26	0	0.00	41.17	0.2	845	0.02%
2022/01/18	1.1	41.55	0	0.00	41.49	1.1	839	0.13%
2022/01/17	1.8	41.91	1	41.63	41.66	0.8	832	0.10%
2022/01/10	1	42.49	0	0.00	42.30	1	817	0.12%
2022/01/07	0.1	42.66	0	0.00	42.59	0.1	809	0.01%
2022/01/06	1.2	42.83	0	0.00	42.45	1.2	801	0.15%
2022/01/04	1.1	43.15	0	0.00	43.23	1.1	789	0.14%
2021/12/29	1	43.83	0	0.00	43.85	1	758	0.13%
2021/12/28	0	0.00	0.1	43.92	43.90	-0.1	748	-0.01%
2021/12/24	0	43.80	0	0.00	43.91	0	740	0.00%
2021/12/21	1	43.98	0	0.00	43.87	1	751	0.13%
2021/12/15	10.1	44.17	0	0.00	44.16	10.1	755	1.34%
2021/12/14	0.1	44.20	0	0.00	44.25	0.1	754	0.01%
2021/12/13	5	43.89	0	0.00	44.00	5	754	0.66%
2021/12/10	5.1	43.91	0	0.00	43.89	5.1	754	0.67%
2021/12/08	0	44.41	0	0.00	44.43	0	750	0.00%
2021/12/06	0	44.31	0	0.00	44.56	0	746	0.00%
2021/12/03	0	44.14	0	0.00	44.17	0	743	0.01%
2021/12/01	0	44.00	0	0.00	43.98	0	740	0.01%
2021/11/26	0.1	43.73	0	0.00	43.77	0.1	739	0.01%
2021/11/24	0.2	43.38	0	0.00	43.39	0.2	737	0.02%
2021/11/23	0.2	43.75	0	0.00	43.64	0.2	730	0.02%
2021/11/19	0	0.00	0.1	43.80	43.76	-0.1	726	-0.01%
2021/11/17	0	43.60	0	0.00	43.47	0	724	0.00%
2021/11/15	0.1	44.28	5	44.23	44.28	-4.9	706	-0.70%
2021/11/11	0.3	44.64	0	0.00	44.44	0.3	704	0.04%
2021/11/09	1	44.74	0	0.00	44.74	1	704	0.14%
2021/11/08	2	44.76	0	0.00	44.77	2	703	0.28%
2021/10/22	1.1	43.45	0	0.00	43.49	1.1	699	0.16%
2021/10/21	0.2	43.35	0	0.00	43.50	0.2	698	0.02%
2021/10/20	0.1	43.79	0	0.00	43.58	0.1	695	0.02%
2021/10/19	0	44.30	0	0.00	44.28	0	686	0.00%
2021/10/14	0.1	44.24	0	0.00	44.15	0.1	686	0.01%
2021/10/13	0	43.95	0	0.00	44.00	0	686	0.00%
2021/10/12	1	43.67	0	0.00	43.69	1	686	0.15%
2021/10/08	1	43.88	0	0.00	43.80	1	683	0.15%
2021/10/07	0	44.15	0	0.00	43.92	0	682	0.01%
2021/10/06	0	43.99	0	0.00	43.84	0	683	0.00%
2021/10/05	1	44.08	0	0.00	44.04	1	680	0.15%
2021/09/29	1.1	44.01	0	0.00	43.99	1.1	702	0.16%
2021/09/14	0	0.00	3	44.80	44.79	-3	691	-0.43%
2021/09/13	0.1	44.56	0	0.00	44.68	0.1	695	0.02%
2021/09/10	1	44.66	0	0.00	44.63	1	700	0.14%
2021/09/09	0.1	44.55	0	0.00	44.43	0.1	701	0.02%
2021/09/08	0	44.42	0	0.00	44.34	0	700	0.00%
2021/09/06	1.1	44.40	0	0.00	44.39	1.1	701	0.16%
2021/08/27	0	44.80	0	0.00	44.77	0	701	0.00%
2021/08/26	1	44.72	0	0.00	44.75	1	699	0.14%
2021/08/23	0	0.00	1	44.91	44.93	-1	695	-0.14%
2021/08/20	1	44.77	0	0.00	44.89	1	694	0.14%
2021/08/18	2	44.64	0	0.00	44.62	2	694	0.29%
2021/08/17	0	44.70	0.1	44.99	44.65	-0.1	693	-0.01%
2021/08/13	0	0.00	0.1	44.68	44.42	-0.1	692	-0.01%
2021/08/11	1	44.24	0	0.00	44.20	1	691	0.14%
2021/08/10	0.1	44.40	0	0.00	44.39	0.1	693	0.01%
2021/08/09	1	44.66	0	0.00	44.66	1	694	0.14%
2021/07/30	1	45.30	0	0.00	45.28	1	701	0.14%
2021/07/23	0	0.00	0.1	45.23	45.30	-0.1	706	-0.01%
2021/07/20	1	45.41	0	0.00	45.41	1	724	0.14%
2021/07/15	1	44.91	0	0.00	44.96	1	716	0.14%
2021/07/14	0	0.00	0	44.80	44.73	0	712	-0.01%
2021/07/05	1	44.41	0	0.00	44.45	1	706	0.14%
2021/06/30	1	44.19	0	0.00	44.19	1	706	0.14%
2021/06/22	0.1	44.21	0	0.00	44.05	0.1	706	0.01%
2021/06/21	0	0.00	2	44.58	44.75	-2	706	-0.28%
2021/05/31	0.1	42.61	0	0.00	42.49	0.1	699	0.01%
2021/05/28	0.1	42.76	0	0.00	42.67	0.1	704	0.01%
2021/05/27	0.1	42.80	0	0.00	42.91	0.1	707	0.01%
2021/05/26	1	42.83	0	0.00	42.90	1	703	0.14%
2021/05/14	0.1	42.30	0	0.00	42.25	0.1	694	0.02%
2021/05/12	1	42.50	3	42.54	42.51	-2	696	-0.29%
2021/05/11	0	42.95	1	42.80	42.81	-1	698	-0.14%
2021/05/10	1.2	43.13	4	43.16	43.06	-2.8	688	-0.41%
2021/05/05	0.1	43.10	0	0.00	43.15	0.1	679	0.01%
2021/05/04	1.1	43.24	0	0.00	43.06	1.1	680	0.17%
2021/05/03	0	0.00	1	42.96	43.07	-1	681	-0.15%
2021/04/28	0.1	43.00	0	0.00	43.01	0.1	677	0.01%
2021/04/26	1.1	43.36	0	0.00	43.38	1.1	668	0.16%
2021/04/21	0.1	43.30	0	0.00	43.22	0.1	659	0.02%
2021/04/20	0.3	43.63	0	0.00	43.35	0.3	663	0.05%
2021/04/19	0.1	44.10	0	0.00	44.10	0.1	668	0.01%
2021/04/16	1	44.05	0	0.00	44.07	1	661	0.15%
2021/04/14	1	43.96	0	0.00	43.95	1	650	0.15%
2021/04/13	2	43.79	0	0.00	43.75	2	674	0.30%
2021/04/09	0	43.80	0	0.00	43.75	0	658	0.00%
2021/04/06	0	0.00	4	43.67	43.65	-4	648	-0.62%
2021/04/01	0	0.00	0	43.25	43.40	0	652	0.00%
2021/03/31	0.2	43.10	0	0.00	43.16	0.2	645	0.02%
2021/03/30	6.1	43.05	5	43.30	42.87	1.1	642	0.17%
2021/03/29	0.1	43.30	0	0.00	43.30	0.1	645	0.02%
2021/03/26	0.1	43.40	0	0.00	43.34	0.1	643	0.01%
2021/03/25	0.1	43.36	0	0.00	43.31	0.1	649	0.02%
2021/03/24	1	43.03	0	0.00	43.25	1	647	0.15%
2021/03/22	1	42.78	0	0.00	42.84	1	642	0.16%
2021/03/19	0.1	42.50	0	0.00	42.40	0.1	647	0.02%
2021/03/18	2.1	42.30	0	0.00	42.30	2.1	646	0.32%
2021/03/16	0.2	42.72	0	0.00	42.60	0.2	644	0.03%
2021/03/15	1.2	42.56	0	0.00	42.52	1.2	637	0.19%
2021/03/12	0.3	42.97	0	0.00	42.99	0.3	628	0.04%
2021/03/11	0.3	43.12	0	0.00	43.08	0.3	624	0.05%
2021/03/08	1.1	42.58	0	0.00	42.63	1.1	622	0.17%
2021/03/05	0.6	42.90	0	0.00	42.69	0.6	614	0.10%
2021/03/04	0.2	43.12	0	0.00	42.96	0.2	617	0.03%
2021/03/03	1.2	43.57	0	0.00	43.54	1.2	617	0.19%
2021/02/26	0.3	43.10	0	0.00	42.87	0.3	607	0.05%
2021/02/25	0.3	43.45	0	0.00	43.27	0.3	612	0.05%
2021/02/24	0.2	43.82	0	0.00	43.59	0.2	611	0.02%
2021/02/23	0.1	44.00	0	0.00	43.90	0.1	603	0.01%
2021/02/22	1.1	44.75	0	0.00	44.06	1.1	600	0.18%
2021/02/19	0.1	44.90	0	0.00	44.75	0.1	603	0.02%
2021/02/18	0.1	45.00	0	0.00	44.93	0.1	606	0.02%
2021/02/17	1.1	45.08	0	0.00	44.85	1.1	611	0.18%
2021/02/04	1.1	45.24	0	0.00	45.18	1.1	610	0.18%
2021/02/03	0.1	45.70	0	0.00	45.61	0.1	596	0.02%
2021/02/02	1	45.90	0	0.00	45.80	1	600	0.17%
2021/02/01	1.1	46.02	0	0.00	45.99	1.1	596	0.18%
2021/01/27	1	46.12	0	0.00	46.12	1	605	0.17%
2021/01/26	0.2	46.03	0	0.00	46.08	0.2	603	0.03%
2021/01/22	1	46.08	0	0.00	46.10	1	596	0.17%
2021/01/18	5	46.31	0	0.00	46.39	5	590	0.85%
2021/01/14	1	46.26	0	0.00	46.33	1	600	0.17%
2021/01/12	0	0.00	0.2	46.21	46.09	-0.2	592	-0.03%
2021/01/07	3	46.13	0	0.00	46.12	3	597	0.50%
2021/01/06	6	46.65	0	0.00	46.61	6	609	0.98%
2021/01/05	2	47.28	0	0.00	47.23	2	585	0.34%
2020/12/09	0.2	47.89	0	0.00	47.90	0.2	599	0.03%
2020/12/04	2	48.21	0	0.00	48.10	2	612	0.33%
2020/11/20	0	0.00	1	48.20	48.45	-1	622	-0.16%
2020/11/16	1	47.31	0	0.00	47.31	1	624	0.16%
2020/11/11	1	46.93	0	0.00	46.93	1	624	0.16%
2020/09/28	1	48.00	0	0.00	48.08	1	648	0.15%
2020/09/07	11	48.65	0	0.00	48.53	11	641	1.72%
2020/08/14	1	49.85	0	0.00	49.61	1	662	0.15%
2020/08/12	1	50.45	0	0.00	50.35	1	660	0.15%
2020/08/04	1	51.10	0	0.00	51.00	1	667	0.15%
2020/07/03	0	0.00	12	48.81	48.85	-12	633	-1.89%
2020/05/22	0	0.00	1	47.89	47.98	-1	556	-0.18%
2020/05/13	1	46.81	0	0.00	46.79	1	553	0.18%
2020/03/30	0	0.00	1	46.60	46.88	-1	454	-0.22%
2020/03/25	0	0.00	2	42.00	42.60	-2	455	-0.44%
2020/03/24	2	40.88	0	0.00	41.50	2	455	0.44%
2020/03/20	0	0.00	1	39.70	39.63	-1	450	-0.22%
2020/03/19	0	0.00	3	38.74	41.00	-3	450	-0.67%
2020/03/16	3	45.24	0	0.00	46.45	3	443	0.68%
2020/03/10	12	49.93	0	0.00	49.93	12	435	2.75%
2020/03/09	0	0.00	5	51.70	52.25	-5	435	-1.15%
2020/02/19	7	48.32	0	0.00	48.40	7	336	2.08%
2020/02/07	1	47.69	0	0.00	47.71	1	1,008	0.10%
2019/12/16	0	0.00	2	46.80	46.89	-2	2,208	-0.09%
2019/12/12	1	47.11	0	0.00	47.10	1	2,207	0.05%