中信高評級公司債 (00772B)-國泰-桃園券商分點個股進出

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(已收盤)

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

中信高評級公司債 (00772B)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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	2	35.66	35.65	-2	5,912	-0.03%
2024/11/21	0	0.00	10	35.64	35.65	-10	5,940	-0.17%
2024/11/20	1	35.62	23	35.61	35.60	-22	5,983	-0.37%
2024/11/19	0	0.00	3	35.64	35.61	-3	5,977	-0.05%
2024/11/18	1	35.50	5	35.55	35.55	-4	5,954	-0.07%
2024/11/15	9	35.74	11	35.72	35.70	-2	6,072	-0.03%
2024/11/14	3.1	35.66	40	35.67	35.68	-36.9	6,114	-0.60%
2024/11/13	6.1	35.97	0	0.00	35.94	6.1	6,159	0.10%
2024/11/12	0	0.00	24.4	36.42	36.43	-24.4	6,138	-0.40%
2024/11/11	15	36.11	1	36.11	36.11	14	6,012	0.23%
2024/11/08	0	0.00	3	35.78	35.81	-3	5,959	-0.05%
2024/11/07	2	35.57	4.2	35.57	35.50	-2.2	6,027	-0.04%
2024/11/06	19.7	35.36	0.7	35.48	35.43	19	6,073	0.31%
2024/11/05	10.1	35.44	0.3	35.42	35.48	9.8	5,946	0.17%
2024/11/04	30.1	35.20	1	35.22	35.21	29.1	6,098	0.48%
2024/11/01	15	35.52	0	0.00	35.55	15	6,198	0.24%
2024/10/30	22	35.63	5	35.64	35.61	17	6,246	0.27%
2024/10/29	20	35.52	4	35.53	35.53	16	6,301	0.25%
2024/10/28	21.6	35.47	0	0.00	35.48	21.6	6,338	0.34%
2024/10/25	0	0.00	13.3	35.77	35.88	-13.3	6,325	-0.21%
2024/10/24	2.6	35.59	0	0.00	35.61	2.6	6,389	0.04%
2024/10/23	19	35.64	1	35.64	35.58	18	6,515	0.28%
2024/10/22	26.8	35.69	58	35.61	35.58	-31.2	6,446	-0.48%
2024/10/21	23.7	36.24	12.7	36.27	36.21	11	6,293	0.17%
2024/10/18	19.2	36.49	2	36.49	36.49	17.2	6,286	0.27%
2024/10/17	11.1	36.91	104.1	36.90	36.87	-93	6,300	-1.48%	大賣/
2024/10/16	44.9	36.98	19.8	36.97	36.99	25.1	6,355	0.39%
2024/10/15	18.1	36.72	2.5	36.75	36.76	15.6	6,371	0.25%
2024/10/14	14.1	36.61	0	0.00	36.58	14.1	6,403	0.22%
2024/10/11	15	36.79	1	36.75	36.76	14	6,479	0.22%
2024/10/09	4.7	36.92	0	0.00	36.86	4.7	6,520	0.07%
2024/10/08	12.9	36.93	102	36.88	36.97	-89.1	6,515	-1.37%	大賣/
2024/10/07	21.2	37.14	0.5	37.16	37.13	20.7	6,548	0.32%
2024/10/04	5	37.18	7.5	37.19	37.20	-2.5	6,536	-0.04%
2024/10/01	43	37.24	0.2	37.23	37.21	42.8	6,369	0.67%
2024/09/30	39.1	37.06	1.7	37.03	37.02	37.4	6,331	0.59%
2024/09/27	9.4	37.03	16.3	37.05	37.03	-7	6,339	-0.11%
2024/09/26	20.2	37.19	9	37.18	37.18	11.2	6,369	0.18%
2024/09/25	3.1	37.44	55.1	37.39	37.42	-52.1	6,491	-0.80%
2024/09/24	1.1	37.53	3.1	37.51	37.47	-2.1	6,550	-0.03%
2024/09/23	4.1	37.49	2	37.52	37.51	2.1	6,590	0.03%
2024/09/20	4.8	37.57	0	0.00	37.56	4.8	6,540	0.07%
2024/09/19	3.5	37.61	1.2	37.62	37.59	2.3	6,576	0.03%
2024/09/18	0	0.00	14.4	37.73	37.80	-14.4	6,540	-0.22%
2024/09/16	1	37.65	2	37.61	37.62	-1	6,522	-0.02%
2024/09/13	2.1	37.72	10.2	37.74	37.72	-8.1	6,574	-0.12%
2024/09/12	3.1	37.71	17	37.66	37.73	-13.9	6,615	-0.21%
2024/09/11	0.1	37.82	10.9	37.79	37.81	-10.8	6,656	-0.16%
2024/09/10	5	37.51	10	37.53	37.60	-5	6,681	-0.07%
2024/09/09	10.1	37.26	3.1	37.28	37.28	7	6,775	0.10%
2024/09/06	4.4	37.28	5.5	37.29	37.29	-1.2	6,827	-0.02%
2024/09/05	0	0.00	7.6	37.10	37.12	-7.6	6,821	-0.11%
2024/09/04	0	0.00	154	36.84	36.83	-154	6,848	-2.25%	大賣/鉅額交易
2024/09/03	2	36.63	7	36.64	36.67	-5	6,817	-0.07%
2024/09/02	4.1	36.58	1	36.60	36.61	3.1	6,926	0.04%
2024/08/30	12	36.68	1	36.64	36.76	11	7,020	0.16%
2024/08/29	12	36.81	0	0.00	36.78	12	7,140	0.17%
2024/08/28	3.1	36.89	0	0.00	36.93	3.1	7,270	0.04%
2024/08/27	5.3	36.90	0	0.00	36.91	5.3	7,308	0.07%
2024/08/26	1	36.95	6	36.94	36.97	-5	7,394	-0.07%
2024/08/23	1	36.87	0	0.00	36.89	1	7,579	0.01%
2024/08/22	0	36.95	4	36.95	36.98	-4	7,684	-0.05%
2024/08/21	3	36.89	32	36.87	36.90	-29	7,706	-0.38%
2024/08/20	1.1	36.71	0.4	36.72	36.72	0.7	7,758	0.01%
2024/08/19	6.8	36.78	0.1	36.74	36.77	6.7	7,830	0.09%
2024/08/16	0.1	36.96	1.2	36.98	36.94	-1.1	7,784	-0.01%
2024/08/15	0.1	37.01	11.9	37.05	37.08	-11.8	7,806	-0.15%
2024/08/14	13.4	36.75	1.1	36.75	36.78	12.3	7,827	0.16%
2024/08/13	3	36.60	27.1	36.62	36.58	-24.1	7,865	-0.31%
2024/08/12	16	36.53	38.1	36.54	36.56	-22.1	7,969	-0.28%
2024/08/09	14.6	36.31	7	36.32	36.33	7.6	8,079	0.09%
2024/08/08	4.3	36.56	16	36.63	36.53	-11.7	7,996	-0.15%
2024/08/07	11	36.91	0.2	36.84	36.85	10.8	7,975	0.14%
2024/08/06	36.4	36.99	21	37.04	37.01	15.4	8,014	0.19%
2024/08/05	6	37.32	23.5	37.34	37.26	-17.5	7,919	-0.22%
2024/08/02	8.1	37.01	30.9	37.02	36.99	-22.8	7,786	-0.29%
2024/08/01	11	36.86	9.2	36.82	36.77	1.8	7,856	0.02%
2024/07/31	1	36.56	6.1	36.52	36.54	-5.1	7,876	-0.06%
2024/07/30	1	36.49	0.2	36.51	36.45	0.8	7,909	0.01%
2024/07/29	5.8	36.43	8.1	36.44	36.43	-2.4	7,982	-0.03%
2024/07/26	7.3	36.13	9	36.12	36.11	-1.7	7,970	-0.02%
2024/07/23	1	36.36	7	36.39	36.40	-6	7,920	-0.08%
2024/07/22	1.2	36.46	19.5	36.47	36.53	-18.3	8,048	-0.23%
2024/07/19	8.2	36.49	9	36.49	36.47	-0.8	8,059	-0.01%
2024/07/18	0.1	36.46	10	36.47	36.49	-9.9	8,033	-0.12%
2024/07/17	19	36.53	7.4	36.54	36.50	11.6	7,990	0.15%
2024/07/16	11.1	36.30	32.5	36.30	36.30	-21.5	7,981	-0.27%
2024/07/15	10	36.35	45	36.34	36.37	-35	8,209	-0.43%
2024/07/12	216.2	36.30	24	36.26	36.34	192.2	8,197	2.34%	大買/鉅額交易
2024/07/11	20	36.05	2.2	36.11	36.09	17.8	8,245	0.22%
2024/07/10	7.7	36.09	0.4	36.04	36.06	7.3	8,391	0.09%
2024/07/09	1	36.13	21	36.06	36.10	-20	8,479	-0.24%
2024/07/08	12	35.84	25	35.86	35.83	-13	8,492	-0.15%
2024/07/05	3.2	35.70	79	35.66	35.70	-75.8	8,593	-0.88%
2024/07/04	1	35.73	10	35.72	35.72	-9	8,604	-0.10%
2024/07/03	0.1	35.54	296.1	35.58	35.61	-296	8,645	-3.42%	大賣/鉅額交易
2024/07/02	4.5	35.37	0	0.00	35.41	4.5	8,767	0.05%
2024/07/01	25.6	35.38	3.5	35.41	35.47	22.1	8,768	0.25%
2024/06/28	6.5	35.82	7	35.93	35.81	-0.5	8,704	-0.01%
2024/06/27	13.2	35.80	11	35.77	35.80	2.2	8,691	0.03%
2024/06/26	0.3	36.01	0	0.00	36.06	0.3	8,729	0.00%
2024/06/25	0	0.00	15	36.10	36.13	-15	8,872	-0.17%
2024/06/24	2.1	35.96	45	35.93	35.93	-42.9	8,804	-0.49%
2024/06/21	8.3	35.88	30	35.86	35.89	-21.7	8,845	-0.25%
2024/06/20	23.5	36.02	11.2	36.02	35.97	12.4	8,897	0.14%
2024/06/19	28	36.25	20.5	36.27	36.27	7.5	9,022	0.08%
2024/06/18	11	36.08	39	36.08	36.08	-28	9,022	-0.31%
2024/06/17	6.1	36.14	7	36.16	36.14	-1	8,967	-0.01%
2024/06/14	12.9	36.17	26.5	36.16	36.13	-13.6	8,928	-0.15%
2024/06/13	5	35.87	296.3	35.89	35.88	-291.3	8,907	-3.27%	大賣/鉅額交易
2024/06/12	175	35.63	28	35.63	35.65	147	8,904	1.65%	大買/鉅額交易
2024/06/11	10.3	35.46	26	35.48	35.45	-15.7	8,922	-0.18%
2024/06/07	47.1	35.84	11	35.86	35.85	36.1	8,890	0.41%
2024/06/06	10.1	35.91	39.7	35.87	35.86	-29.6	8,930	-0.33%
2024/06/05	19.1	35.84	25.9	35.85	35.80	-6.7	8,927	-0.08%
2024/06/04	20	35.59	45.6	35.59	35.60	-25.6	8,899	-0.29%
2024/06/03	13	35.29	16.9	35.29	35.31	-3.9	8,872	-0.04%
2024/05/31	1.1	35.12	85.2	35.08	35.14	-84.2	8,821	-0.95%
2024/05/30	45.8	34.74	0	0.00	34.80	45.8	8,840	0.52%
2024/05/29	50.9	34.86	12	34.86	34.88	38.9	8,854	0.44%
2024/05/28	3.7	35.12	0	0.00	35.14	3.7	8,738	0.04%
2024/05/27	10	35.21	1	35.17	35.20	9	8,760	0.10%
2024/05/24	5.4	35.29	0.3	35.25	35.21	5.1	8,784	0.06%
2024/05/23	2.2	35.38	1	35.37	35.36	1.2	8,808	0.01%
2024/05/22	1	35.42	51.1	35.45	35.40	-50.1	8,814	-0.57%
2024/05/21	12.1	35.35	133.7	35.35	35.37	-121.6	8,832	-1.38%	大賣/鉅額交易
2024/05/20	23.4	35.41	0.1	35.44	35.38	23.3	8,825	0.26%
2024/05/17	2	35.52	169	35.51	35.51	-167	8,921	-1.87%	大賣/鉅額交易
2024/05/16	1.1	35.73	948.8	35.69	35.71	-947.7	9,061	-10.46%	大賣/鉅額交易
2024/05/15	2.1	35.36	200.6	35.36	35.36	-198.5	9,208	-2.16%	大賣/鉅額交易
2024/05/14	3.3	35.35	0	0.00	35.32	3.3	9,427	0.03%
2024/05/13	12.1	35.37	118.8	35.34	35.36	-106.7	9,545	-1.12%	大賣/鉅額交易
2024/05/10	1.2	35.50	6.6	35.54	35.48	-5.4	9,593	-0.06%
2024/05/09	14	35.32	12	35.34	35.34	2	9,603	0.02%
2024/05/08	2.5	35.55	73	35.53	35.51	-70.5	9,612	-0.73%
2024/05/07	0	35.51	33.5	35.42	35.51	-33.4	9,583	-0.35%
2024/05/06	13.2	35.17	159.5	35.19	35.20	-146.3	9,479	-1.54%	大賣/鉅額交易
2024/05/03	5.1	34.94	14	34.93	34.94	-8.9	9,406	-0.09%
2024/05/02	23	34.94	1	34.94	34.96	22	9,414	0.23%
2024/04/30	1.2	34.98	11	35.00	35.04	-9.8	9,387	-0.10%
2024/04/29	1.6	34.91	54	34.86	34.87	-52.4	9,352	-0.56%
2024/04/26	55.5	34.59	9	34.58	34.63	46.5	9,333	0.50%
2024/04/25	40.3	34.81	0	0.00	34.76	40.3	9,334	0.43%
2024/04/24	5.2	34.91	12	34.96	34.93	-6.8	9,322	-0.07%
2024/04/23	13	35.00	10.1	35.01	35.01	2.9	9,388	0.03%
2024/04/22	15.5	34.75	22	34.76	34.79	-6.5	9,552	-0.07%
2024/04/19	21.4	35.10	7.3	35.03	34.97	14.1	9,614	0.15%
2024/04/18	14.6	34.76	103	34.77	34.76	-88.4	9,434	-0.94%	大賣/
2024/04/17	74.2	34.72	33.2	34.76	34.72	41.1	9,437	0.44%
2024/04/16	38	34.95	32	34.95	34.99	6	9,371	0.06%
2024/04/15	17.7	35.23	44	35.17	35.16	-26.3	9,316	-0.28%
2024/04/12	25	35.15	6	35.15	35.17	19	9,311	0.20%
2024/04/11	32.8	35.24	13.6	35.23	35.27	19.3	9,370	0.21%
2024/04/10	13.6	35.69	34.9	35.69	35.67	-21.3	9,286	-0.23%
2024/04/09	19.3	35.54	46	35.54	35.55	-26.7	9,333	-0.29%
2024/04/08	16.6	35.40	13	35.39	35.40	3.6	9,420	0.04%
2024/04/03	45.7	35.64	0	35.66	35.61	45.7	9,275	0.49%
2024/04/02	23.3	35.81	5	35.81	35.79	18.3	9,298	0.20%
2024/04/01	8.9	36.05	24	36.09	36.10	-15.2	9,348	-0.16%
2024/03/29	20.3	36.09	49	36.10	36.09	-28.7	9,393	-0.31%
2024/03/28	3	35.99	33.4	36.00	36.00	-30.4	9,400	-0.32%
2024/03/27	2	35.81	18.7	35.81	35.83	-16.7	9,373	-0.18%
2024/03/26	28.8	35.76	12.3	35.75	35.83	16.5	9,416	0.18%
2024/03/25	8	35.96	32.1	35.96	35.89	-24	9,415	-0.26%
2024/03/22	14.1	35.85	112.5	35.76	35.89	-98.4	9,485	-1.04%	大賣/
2024/03/21	16.5	35.49	0	0.00	35.48	16.5	9,491	0.17%
2024/03/20	44	35.48	0	35.48	35.53	44	9,610	0.46%
2024/03/19	0.2	35.35	59.7	35.33	35.41	-59.5	9,774	-0.61%
2024/03/18	10.5	35.34	49.3	35.33	35.31	-38.8	9,749	-0.40%
2024/03/15	29.1	35.45	13.1	35.44	35.51	16	9,705	0.16%
2024/03/14	9.8	35.68	10.3	35.66	35.65	-0.5	9,676	-0.01%
2024/03/13	36	35.72	25.4	35.72	35.72	10.6	9,791	0.11%
2024/03/12	14.3	35.83	4.2	35.84	35.85	10.1	10,050	0.10%
2024/03/11	10.2	35.87	15	35.86	35.87	-4.8	10,158	-0.05%
2024/03/08	6.8	35.75	14	35.76	35.78	-7.2	10,179	-0.07%
2024/03/07	9.7	35.73	53.8	35.70	35.73	-44.1	10,283	-0.43%
2024/03/06	6.1	35.53	68.3	35.52	35.56	-62.2	10,227	-0.61%
2024/03/05	10.2	35.29	0	0.00	35.35	10.2	10,246	0.10%
2024/03/04	2	35.31	8.5	35.33	35.31	-6.5	10,255	-0.06%
2024/03/01	18.3	35.21	5	35.22	35.19	13.3	10,272	0.13%
2024/02/29	32.6	35.23	1.1	35.26	35.21	31.5	10,254	0.31%
2024/02/27	50.1	35.26	0.8	35.26	35.28	49.3	10,184	0.48%
2024/02/26	2.6	35.60	17	35.59	35.60	-14.3	10,243	-0.14%
2024/02/23	3	35.24	29	35.27	35.26	-26	10,236	-0.25%
2024/02/22	18	35.16	8	35.10	35.15	10	10,395	0.10%
2024/02/21	9.3	35.17	10.7	35.18	35.20	-1.4	10,406	-0.01%
2024/02/20	18.7	35.03	21	35.05	35.10	-2.3	10,424	-0.02%
2024/02/19	587.7	35.07	1.6	35.07	35.08	586.1	10,357	5.66%	大買/鉅額交易
2024/02/16	390.3	35.11	4.3	35.14	35.15	386.1	10,312	3.74%	大買/鉅額交易
2024/02/15	74.7	35.27	4.2	35.28	35.34	70.6	10,114	0.70%
2024/02/05	71.2	35.92	60	35.98	35.95	11.2	9,924	0.11%
2024/02/02	12.5	36.24	5.2	36.30	36.24	7.3	9,872	0.07%
2024/02/01	12	36.23	48.1	36.24	36.27	-36.1	9,889	-0.36%
2024/01/31	11.4	36.06	19.9	36.06	36.09	-8.5	9,829	-0.09%
2024/01/30	10.1	35.76	3.2	35.83	35.85	6.9	9,895	0.07%
2024/01/29	20.3	35.66	0	0.00	35.65	20.3	10,096	0.20%
2024/01/26	5	35.74	51	35.71	35.74	-46	10,211	-0.45%
2024/01/25	27.7	35.46	8.5	35.45	35.53	19.1	10,424	0.18%
2024/01/24	14.7	35.62	1.1	35.64	35.65	13.6	10,377	0.13%
2024/01/23	2.2	35.79	12	35.84	35.86	-9.8	10,414	-0.09%
2024/01/22	0.2	35.77	39.4	35.82	35.84	-39.2	10,405	-0.38%
2024/01/19	40.6	35.67	17.2	35.68	35.66	23.4	10,380	0.23%
2024/01/18	30.1	36.07	3.1	36.08	36.06	27	10,295	0.26%
2024/01/17	8.4	36.08	122.7	36.09	36.07	-114.3	10,258	-1.11%	大賣/鉅額交易
2024/01/16	15.5	36.45	5.2	36.40	36.50	10.2	10,202	0.10%
2024/01/15	58.3	36.38	16.6	36.37	36.48	41.8	10,127	0.41%
2024/01/12	15.2	36.18	4.1	36.20	36.17	11.1	10,242	0.11%
2024/01/11	5.1	35.97	3.1	35.98	36.00	2	10,391	0.02%
2024/01/10	27.8	35.89	7.1	35.90	35.88	20.7	10,515	0.20%
2024/01/09	14.2	35.66	24.9	35.60	35.70	-10.7	10,601	-0.10%
2024/01/08	25.4	35.27	253	35.25	35.23	-227.6	10,439	-2.18%	大賣/鉅額交易
2024/01/05	21.2	35.58	33	35.58	35.54	-11.8	10,426	-0.11%
2024/01/04	5.9	35.90	2	35.87	35.85	3.9	10,397	0.04%
2024/01/03	10	35.94	3	35.97	35.94	7	10,469	0.07%
2024/01/02	26.8	36.01	27.3	36.05	36.06	-0.5	10,467	-0.01%
2023/12/29	9.6	36.28	17.2	36.31	36.31	-7.7	10,461	-0.07%
2023/12/28	6.9	36.33	74	36.44	36.33	-67.1	10,801	-0.62%
2023/12/27	18.6	36.25	5.4	36.26	36.25	13.2	10,971	0.12%
2023/12/26	12.4	36.33	89	36.33	36.30	-76.6	11,101	-0.69%
2023/12/25	19.5	36.32	16.1	36.34	36.29	3.4	11,230	0.03%
2023/12/22	115.7	36.42	111.2	36.44	36.45	4.5	11,234	0.04%	大買/大賣/
2023/12/21	5.3	36.80	6	36.82	36.81	-0.7	11,393	-0.01%
2023/12/20	33.6	36.77	31	36.79	36.79	2.6	11,364	0.02%
2023/12/19	14	36.75	48.6	36.75	36.75	-34.6	11,717	-0.30%
2023/12/18	27.8	36.87	20.7	36.88	36.94	7.2	11,595	0.06%
2023/12/15	42.2	36.89	34.2	36.86	36.90	8	11,493	0.07%
2023/12/14	29.2	36.51	36.4	36.48	36.50	-7.2	11,350	-0.06%
2023/12/13	3.6	35.87	32.6	35.86	35.86	-29.1	11,380	-0.26%
2023/12/12	34.3	35.60	15	35.61	35.69	19.3	11,444	0.17%
2023/12/11	15.7	35.62	28.7	35.59	35.65	-13	11,409	-0.11%
2023/12/08	16.4	35.63	164.2	35.60	35.66	-147.8	11,421	-1.29%	大賣/鉅額交易
2023/12/07	45.4	35.92	84.3	35.93	35.79	-38.8	11,278	-0.34%
2023/12/06	138.6	35.60	61.5	35.60	35.56	77	11,058	0.70%	大買/
2023/12/05	21.4	35.16	45.3	35.15	35.21	-23.9	11,008	-0.22%
2023/12/04	20.3	35.00	74.7	35.02	35.04	-54.4	10,930	-0.50%
2023/12/01	2.4	34.61	21	34.62	34.69	-18.6	10,888	-0.17%
2023/11/30	5.2	34.69	7	34.70	34.63	-1.8	10,899	-0.02%
2023/11/29	75.4	34.38	15	34.36	34.38	60.4	10,921	0.55%
2023/11/28	42	34.35	66.2	34.30	34.31	-24.2	10,879	-0.22%
2023/11/27	27	34.05	43	34.04	34.03	-16	10,787	-0.15%
2023/11/24	19.7	34.19	18	34.18	34.18	1.7	10,935	0.02%
2023/11/23	28.2	34.36	96	34.33	34.36	-67.8	10,938	-0.62%
2023/11/22	41.1	33.96	15	33.96	33.97	26.1	10,816	0.24%
2023/11/21	54	33.97	44.2	34.00	34.03	9.8	10,762	0.09%
2023/11/20	13.1	33.93	45.1	33.92	33.87	-32	10,667	-0.30%
2023/11/17	14	34.00	35	34.02	33.96	-21.1	10,630	-0.20%
2023/11/16	48.2	33.93	21.2	33.91	33.89	26.9	10,683	0.25%
2023/11/15	50.5	34.34	184.8	34.34	34.33	-134.3	10,740	-1.25%	大賣/鉅額交易
2023/11/14	33.2	33.74	27.3	33.78	33.83	5.9	10,757	0.05%
2023/11/13	53.8	33.64	14.3	33.63	33.63	39.6	11,166	0.35%
2023/11/10	45.4	33.63	13	33.64	33.66	32.4	11,437	0.28%
2023/11/09	30.4	34.12	89.2	34.08	34.08	-58.8	11,562	-0.51%
2023/11/08	1.1	33.61	20	33.59	33.62	-18.9	11,579	-0.16%
2023/11/07	8.9	33.23	7	33.25	33.26	1.9	11,844	0.02%
2023/11/06	31.3	33.35	15.2	33.36	33.35	16.1	11,772	0.14%
2023/11/03	3.7	33.35	30.3	33.35	33.35	-26.6	11,651	-0.23%
2023/11/02	15.5	32.84	30	32.86	32.88	-14.5	11,576	-0.13%
2023/11/01	17.9	32.16	1	32.19	32.19	16.9	11,450	0.15%
2023/10/31	42.1	32.24	10	32.20	32.27	32.1	12,106	0.27%
2023/10/30	31.5	32.32	7.1	32.26	32.28	24.4	12,285	0.20%
2023/10/27	9.3	32.43	22.1	32.43	32.44	-12.8	12,428	-0.10%
2023/10/26	49.3	32.08	1	32.07	32.07	48.3	12,480	0.39%
2023/10/25	32	32.57	6.3	32.59	32.55	25.7	12,806	0.20%
2023/10/24	65.8	32.26	21	32.24	32.30	44.8	12,868	0.35%
2023/10/23	110.1	31.72	24	31.75	31.71	86.1	12,930	0.67%	大買/
2023/10/20	108.8	31.95	13.7	31.96	31.97	95.1	12,978	0.73%	大買/
2023/10/19	147.8	32.22	2	32.40	32.20	145.8	12,914	1.13%	大買/鉅額交易
2023/10/18	52.9	32.81	0	0.00	32.79	52.9	12,774	0.41%
2023/10/17	77.5	33.04	5	33.05	32.98	72.5	12,745	0.57%
2023/10/16	47.3	33.36	6.1	33.41	33.39	41.2	12,651	0.33%
2023/10/13	43.3	33.19	8	33.23	33.26	35.3	12,740	0.28%
2023/10/12	33.5	33.66	17.4	33.66	33.67	16.1	12,746	0.13%
2023/10/11	122.2	33.25	14.4	33.16	33.21	107.8	12,734	0.85%	大買/鉅額交易
2023/10/06	113.5	32.83	0.3	32.84	32.81	113.2	12,725	0.89%	大買/鉅額交易
2023/10/05	27.6	33.03	14	33.05	33.04	13.6	12,804	0.11%
2023/10/04	173.3	32.64	37.7	32.62	32.62	135.6	12,698	1.07%	大買/鉅額交易
2023/10/03	130.9	33.32	9	33.31	33.33	121.9	12,407	0.98%	大買/鉅額交易
2023/10/02	122.6	33.61	1	33.71	33.62	121.6	12,371	0.98%	大買/鉅額交易
2023/09/28	108.9	33.83	23	33.80	33.86	85.9	12,290	0.70%	大買/
2023/09/27	49.6	34.09	3	34.09	34.07	46.6	12,086	0.39%
2023/09/26	149.7	34.07	19	34.09	34.12	130.7	12,065	1.08%	大買/鉅額交易
2023/09/25	4.7	34.46	24.1	34.47	34.45	-19.4	11,858	-0.16%
2023/09/22	193.2	34.27	1	34.40	34.25	192.2	11,995	1.60%	大買/鉅額交易
2023/09/21	6.5	34.66	11.1	34.71	34.71	-4.6	11,702	-0.04%
2023/09/20	32.2	34.70	0	0.00	34.73	32.2	11,719	0.27%
2023/09/19	0	0.00	12	34.82	34.84	-12	11,702	-0.10%
2023/09/18	112.1	34.61	1.2	34.69	34.60	110.8	11,710	0.95%	大買/鉅額交易
2023/09/15	93.5	34.90	20	34.91	34.94	73.5	11,671	0.63%
2023/09/14	6.4	35.03	17.3	35.01	35.01	-11	11,648	-0.09%
2023/09/13	29.6	34.96	13	34.96	34.94	16.6	11,687	0.14%
2023/09/12	16.1	34.91	0	34.91	34.96	16	11,754	0.14%
2023/09/11	42.7	35.01	1	35.50	34.97	41.7	11,879	0.35%
2023/09/08	17.6	35.12	88.4	35.13	35.16	-70.8	11,898	-0.59%
2023/09/07	24.4	34.81	8	34.82	34.80	16.4	11,855	0.14%
2023/09/06	71.7	34.77	21.3	34.78	34.82	50.4	11,859	0.42%
2023/09/05	13.6	35.02	29	35.01	35.02	-15.4	11,726	-0.13%
2023/09/04	34.7	35.05	51.5	35.06	35.05	-16.8	11,967	-0.14%
2023/09/01	29	35.40	30	35.41	35.40	-1	11,874	-0.01%
2023/08/31	7.1	35.42	19.1	35.41	35.42	-12	11,817	-0.10%
2023/08/30	46	35.33	32.4	35.30	35.34	13.6	11,891	0.11%
2023/08/29	15.5	35.09	9	35.07	35.09	6.5	11,773	0.05%
2023/08/28	3.1	34.85	20.3	34.88	34.95	-17.1	11,821	-0.14%
2023/08/25	10.3	34.78	12	34.80	34.78	-1.7	11,914	-0.01%
2023/08/24	35.3	34.85	63	34.91	34.83	-27.7	11,965	-0.23%
2023/08/23	64.2	34.43	13	34.45	34.43	51.2	11,969	0.43%
2023/08/22	40.3	34.08	10	34.06	34.10	30.3	12,063	0.25%
2023/08/21	79	34.27	3	34.29	34.25	76	12,053	0.63%
2023/08/18	59.7	34.35	0	0.00	34.35	59.7	12,009	0.50%
2023/08/17	169.3	34.43	0	0.00	34.41	169.3	12,035	1.41%	大買/鉅額交易
2023/08/16	152.2	34.78	0	0.00	34.74	152.2	11,757	1.29%	大買/鉅額交易
2023/08/15	49.5	35.05	8.5	35.04	35.04	41.1	11,648	0.35%
2023/08/14	106.6	35.09	0	0.00	35.08	106.6	11,575	0.92%	大買/鉅額交易
2023/08/11	74.7	35.14	2	35.18	35.11	72.7	11,687	0.62%
2023/08/10	38.7	35.38	1.2	35.36	35.35	37.5	11,763	0.32%
2023/08/09	40.2	35.46	12.1	35.45	35.45	28.1	11,829	0.24%
2023/08/08	40.6	35.22	4	35.23	35.30	36.6	11,796	0.31%
2023/08/07	20.3	35.25	4.8	35.25	35.27	15.6	11,765	0.13%
2023/08/04	201.3	34.94	25	34.97	35.02	176.3	11,808	1.49%	大買/鉅額交易
2023/08/02	74.6	35.66	29	35.69	35.66	45.6	11,506	0.40%
2023/08/01	65.4	36.00	25.4	35.99	36.02	40.1	11,376	0.35%
2023/07/31	66.3	35.74	62.8	35.75	35.75	3.5	11,532	0.03%
2023/07/28	168.6	35.57	46.4	35.62	35.65	122.2	11,588	1.05%	大買/鉅額交易
2023/07/27	29.3	35.92	2.5	35.91	35.92	26.8	11,340	0.24%
2023/07/26	30.7	35.91	12.3	35.92	35.89	18.4	11,757	0.16%
2023/07/25	50.4	36.00	19	36.01	36.00	31.4	11,882	0.26%
2023/07/24	16.3	36.02	115.5	36.02	36.02	-99.2	11,911	-0.83%	大賣/
2023/07/21	18.5	35.80	74	35.75	35.81	-55.5	11,878	-0.47%
2023/07/20	36.2	35.90	57.7	35.95	35.92	-21.5	12,023	-0.18%
2023/07/19	8.1	35.75	136.4	35.71	35.74	-128.3	12,009	-1.07%	大賣/鉅額交易
2023/07/18	79.5	35.48	0	0.00	35.49	79.5	12,042	0.66%
2023/07/17	19.1	35.55	44.3	35.65	35.67	-25.2	12,184	-0.21%
2023/07/14	71.2	35.61	40.1	35.64	35.61	31.1	12,311	0.25%
2023/07/13	5.7	35.61	1.7	35.67	35.55	4	12,560	0.03%
2023/07/12	5	35.45	14	35.45	35.40	-9	12,663	-0.07%
2023/07/11	3.6	35.32	5	35.32	35.32	-1.4	12,781	-0.01%
2023/07/10	68.9	35.06	12	35.06	35.08	56.9	12,970	0.44%
2023/07/07	136.5	35.19	231.1	35.19	35.20	-94.6	12,944	-0.73%	大買/大賣/
2023/07/06	50.4	35.52	41	35.54	35.54	9.4	12,839	0.07%
2023/07/05	8	35.86	57.1	35.89	35.85	-49.1	12,849	-0.38%
2023/07/04	7.7	35.83	15	35.85	35.86	-7.3	12,967	-0.06%
2023/07/03	10	35.80	46.3	35.80	35.81	-36.3	13,130	-0.28%
2023/06/30	28.8	35.50	102.3	35.49	35.52	-73.4	13,094	-0.56%	大賣/
2023/06/29	35.2	35.76	43	35.77	35.71	-7.8	13,133	-0.06%
2023/06/28	27.4	35.60	33.1	35.59	35.60	-5.7	13,187	-0.04%
2023/06/27	16.1	35.64	26.2	35.65	35.57	-10.1	13,381	-0.08%
2023/06/26	18	35.67	81.2	35.67	35.68	-63.2	13,425	-0.47%
2023/06/21	16.1	35.60	49	35.62	35.63	-32.9	13,487	-0.24%
2023/06/20	27.5	35.20	8	35.23	35.26	19.5	13,425	0.15%
2023/06/19	19.1	35.27	31.1	35.26	35.29	-12	13,509	-0.09%
2023/06/16	8.3	35.07	101.9	35.13	35.14	-93.6	13,476	-0.69%	大賣/
2023/06/15	21.3	34.96	6.2	34.91	34.91	15.1	13,472	0.11%
2023/06/14	49.2	34.89	2.7	34.87	34.87	46.5	13,389	0.35%
2023/06/13	14.3	35.00	13.1	35.02	35.01	1.2	13,437	0.01%
2023/06/12	13.6	34.92	11.3	34.92	34.92	2.2	13,521	0.02%
2023/06/09	8.4	34.87	12	34.85	34.90	-3.6	13,576	-0.03%
2023/06/08	86.3	34.70	2	34.70	34.71	84.3	13,702	0.62%
2023/06/07	4.9	35.13	11	35.12	35.16	-6.1	13,524	-0.05%
2023/06/06	11	34.92	0.4	34.92	34.93	10.6	13,537	0.08%
2023/06/05	29.3	34.91	12	34.89	34.90	17.3	13,596	0.13%
2023/06/02	33.2	35.08	4.2	35.09	35.08	29	13,548	0.21%
2023/06/01	56.2	34.97	15.5	34.93	34.93	40.7	13,605	0.30%
2023/05/31	13.3	34.87	12	34.84	34.93	1.3	13,679	0.01%
2023/05/30	13.2	34.67	1	34.68	34.69	12.2	13,806	0.09%
2023/05/29	66.8	34.54	2.2	34.55	34.55	64.6	13,884	0.47%
2023/05/26	54.1	34.46	11	34.47	34.48	43.1	13,840	0.31%
2023/05/25	58.5	34.56	6.9	34.57	34.57	51.6	13,847	0.37%
2023/05/24	28.4	34.72	26	34.73	34.73	2.4	13,903	0.02%
2023/05/23	173.2	34.50	30.2	34.53	34.54	143	13,904	1.03%	大買/鉅額交易
2023/05/22	99.3	34.64	26.4	34.63	34.66	73	13,830	0.53%
2023/05/19	140.2	34.77	10.4	34.77	34.80	129.8	13,973	0.93%	大買/鉅額交易
2023/05/18	59.9	34.96	8.7	34.95	34.98	51.2	13,919	0.37%
2023/05/17	110.7	34.97	1.1	35.00	35.00	109.6	13,885	0.79%	大買/鉅額交易
2023/05/16	244	35.23	1.1	35.26	35.22	243	13,706	1.77%	大買/鉅額交易
2023/05/15	149.9	35.54	1.2	35.62	35.50	148.7	13,568	1.10%	大買/鉅額交易
2023/05/12	19.2	35.73	92.2	35.72	35.72	-73.1	13,620	-0.54%
2023/05/11	45.7	35.40	135	35.39	35.40	-89.3	13,669	-0.65%	大賣/
2023/05/10	177	35.19	19.8	35.20	35.21	157.2	13,774	1.14%	大買/鉅額交易
2023/05/09	218.8	35.24	7.6	35.25	35.22	211.2	13,789	1.53%	大買/鉅額交易
2023/05/08	72.2	35.57	9.6	35.57	35.58	62.6	13,561	0.46%
2023/05/05	113.9	35.64	21	35.65	35.61	92.9	13,467	0.69%	大買/
2023/05/04	26.2	35.86	44.1	35.85	35.89	-17.9	13,277	-0.14%
2023/05/03	38.5	35.86	50	35.87	35.84	-11.5	13,177	-0.09%
2023/05/02	242.8	35.75	11.2	35.74	35.73	231.6	13,158	1.76%	大買/鉅額交易
2023/04/28	139	35.84	43	35.88	35.91	96	12,750	0.75%	大買/
2023/04/27	34.2	36.01	43	35.99	35.97	-8.8	12,630	-0.07%
2023/04/26	26.3	36.25	20.9	36.23	36.24	5.4	12,547	0.04%
2023/04/25	25.8	35.96	12.2	36.00	36.01	13.6	12,470	0.11%
2023/04/24	25.7	35.62	46	35.62	35.62	-20.3	12,271	-0.17%
2023/04/21	88.2	35.67	41.6	35.68	35.70	46.6	12,182	0.38%
2023/04/20	68.2	35.70	0.9	35.73	35.72	67.2	12,085	0.56%
2023/04/19	130.5	35.68	47.2	35.68	35.70	83.3	11,877	0.70%	大買/
2023/04/18	314.4	35.61	11.2	35.60	35.59	303.2	11,652	2.60%	大買/鉅額交易
2023/04/17	84.5	35.86	0.1	35.88	35.88	84.5	11,351	0.74%
2023/04/14	159.6	35.95	20.3	35.93	35.94	139.3	11,144	1.25%	大買/鉅額交易
2023/04/13	109.2	36.09	30.2	36.07	36.07	79	10,905	0.72%	大買/
2023/04/12	16.8	36.17	10.8	36.16	36.18	6	10,696	0.06%
2023/04/11	88.6	36.11	27	36.13	36.14	61.6	10,650	0.58%
2023/04/10	83.2	36.19	31.9	36.18	36.20	51.3	10,622	0.48%
2023/04/07	31	36.39	84	36.34	36.34	-53	10,461	-0.51%
2023/04/06	42.2	36.32	92.1	36.28	36.35	-49.9	10,313	-0.48%
2023/03/31	65.7	35.27	96.2	35.26	35.32	-30.5	10,082	-0.30%
2023/03/30	93.6	35.11	41.1	35.10	35.12	52.4	10,019	0.52%
2023/03/29	112.7	34.91	127	34.90	34.97	-14.3	9,895	-0.14%	大買/大賣/
2023/03/28	98.3	35.06	1	35.04	35.07	97.3	9,822	0.99%
2023/03/27	29.9	35.52	33.1	35.54	35.50	-3.2	9,588	-0.03%
2023/03/24	27.2	35.33	4.1	35.33	35.35	23.1	9,482	0.24%
2023/03/23	46.9	35.38	46.7	35.39	35.38	0.2	9,385	0.00%
2023/03/22	57.9	35.23	7	35.24	35.22	50.9	9,285	0.55%
2023/03/21	128.5	35.29	16.1	35.30	35.32	112.3	9,110	1.23%	大買/鉅額交易
2023/03/20	33.9	35.11	17.9	35.24	35.27	16.1	9,085	0.18%
2023/03/17	32.6	35.09	35	35.15	35.16	-2.4	8,944	-0.03%
2023/03/16	20.8	35.15	33.7	35.08	35.18	-12.9	8,882	-0.15%
2023/03/15	48	34.87	7.1	34.84	34.87	40.9	8,712	0.47%
2023/03/14	80.3	35.03	10.5	35.00	35.01	69.8	8,560	0.82%
2023/03/13	85.9	35.04	12.8	35.02	34.97	73.1	8,468	0.86%
2023/03/10	22.7	34.88	46	34.96	35.02	-23.3	8,326	-0.28%
2023/03/09	63.9	34.62	70.2	34.65	34.58	-6.3	8,238	-0.08%
2023/03/08	69.8	34.66	18	34.65	34.64	51.8	8,201	0.63%
2023/03/07	107	34.62	65	34.61	34.65	42	8,173	0.51%	大買/
2023/03/06	111.8	34.67	27.7	34.64	34.68	84.1	8,102	1.04%	大買/
2023/03/03	68.5	33.99	19	34.00	34.04	49.5	7,940	0.62%
2023/03/02	116	34.03	1	34.04	34.04	115	7,770	1.48%	大買/鉅額交易
2023/03/01	85.1	34.31	40.3	34.31	34.30	44.8	7,536	0.59%
2023/02/24	6.6	34.48	1.9	34.46	34.50	4.8	7,374	0.06%
2023/02/23	161.2	34.19	21.4	34.15	34.15	139.8	7,267	1.92%	大買/鉅額交易
2023/02/22	72.7	34.19	1.5	34.18	34.20	71.2	7,096	1.00%
2023/02/21	156.4	34.50	6	34.48	34.50	150.4	6,922	2.17%	大買/鉅額交易
2023/02/20	39	34.52	0	0.00	34.53	39	6,813	0.57%
2023/02/17	133.1	34.43	0	0.00	34.41	133.1	6,703	1.99%	大買/鉅額交易
2023/02/16	83.8	34.86	0	0.00	34.85	83.8	6,391	1.31%
2023/02/15	63.6	35.19	1	35.22	35.25	62.6	6,166	1.02%
2023/02/14	39.7	35.08	2	35.08	35.12	37.7	6,088	0.62%
2023/02/13	77.6	34.92	0	0.00	34.95	77.6	6,043	1.28%
2023/02/10	50.3	35.23	0	0.00	35.24	50.3	5,803	0.87%
2023/02/09	80.2	35.53	3	35.56	35.53	77.2	5,612	1.38%
2023/02/08	31.5	35.57	3	35.56	35.59	28.5	5,487	0.52%
2023/02/07	19.7	35.76	7	35.77	35.78	12.7	5,331	0.24%
2023/02/06	24.6	35.95	5	35.92	35.90	19.6	5,144	0.38%
2023/02/03	139.2	36.23	0	0.00	36.26	139.2	4,967	2.80%	大買/鉅額交易
2023/02/02	48.1	36.09	0	36.13	36.04	48.1	4,887	0.98%
2023/02/01	25.2	35.91	6	35.90	35.91	19.2	4,757	0.40%
2023/01/31	28.3	35.87	6.1	35.79	35.81	22.2	4,698	0.47%
2023/01/30	12.3	36.20	0.1	36.72	36.20	12.2	4,548	0.27%
2023/01/17	16.1	36.18	0	0.00	36.12	16.1	4,420	0.36%
2023/01/16	19.5	36.48	3	36.53	36.49	16.5	4,292	0.39%
2023/01/13	4	36.50	0	0.00	36.56	4	4,152	0.10%
2023/01/12	2.2	36.07	2	36.06	36.22	0.2	4,093	0.00%
2023/01/11	6.5	35.73	0	0.00	35.77	6.5	4,045	0.16%
2023/01/10	3.1	35.94	6	35.92	35.92	-2.9	3,968	-0.07%
2023/01/09	3.1	35.75	5.1	35.75	35.75	-2	3,917	-0.05%
2023/01/06	1.1	35.29	0	0.00	35.30	1.1	3,872	0.03%
2023/01/05	11.1	35.21	0	0.00	35.18	11.1	3,833	0.29%
2023/01/04	6.1	35.13	0.1	35.05	35.15	6	3,753	0.16%
2023/01/03	1.8	34.82	0	0.00	34.81	1.8	3,708	0.05%
2022/12/30	4.1	34.87	3	34.86	34.87	1.1	3,620	0.03%
2022/12/29	24.3	34.73	2.4	34.76	34.73	22	3,585	0.61%
2022/12/28	16.3	34.88	1	34.88	34.83	15.3	3,533	0.43%
2022/12/27	12.4	35.50	0	0.00	35.44	12.4	3,411	0.36%
2022/12/26	8.1	35.59	1	35.60	35.60	7.1	3,347	0.21%
2022/12/23	5.1	35.56	0	0.00	35.58	5.1	3,317	0.15%
2022/12/22	42.1	35.60	0.3	35.63	35.65	41.8	3,277	1.28%
2022/12/21	4	35.35	5	35.34	35.37	-1	3,271	-0.03%
2022/12/20	47.5	35.71	15	35.60	35.65	32.5	3,168	1.02%
2022/12/19	6.1	36.53	5	36.53	36.53	1.1	3,027	0.03%
2022/12/16	3	36.81	2	36.75	36.76	1	2,980	0.03%
2022/12/15	47	36.77	0	0.00	36.82	47	2,931	1.60%
2022/12/14	46	36.92	0	0.00	36.92	46	2,871	1.60%
2022/12/13	6.4	36.68	0	0.00	36.68	6.4	2,805	0.23%
2022/12/12	5.2	36.75	20	36.79	36.79	-14.8	2,757	-0.54%
2022/12/09	8.2	37.18	2	37.12	37.27	6.2	2,692	0.23%
2022/12/08	10.1	37.03	1	36.96	37.02	9.1	2,650	0.34%
2022/12/07	26	36.55	4	36.50	36.52	22	2,591	0.85%
2022/12/06	7	36.19	0	0.00	36.21	7	2,546	0.27%
2022/12/05	13.1	36.28	4	36.19	36.28	9.1	2,490	0.37%
2022/12/02	1	35.96	0.1	35.94	35.98	0.9	2,451	0.04%
2022/12/01	58.4	35.63	5	35.45	35.49	53.4	2,427	2.20%
2022/11/30	29.5	35.38	0.3	35.40	35.39	29.2	2,360	1.24%
2022/11/29	72.5	35.83	0.1	36.00	35.73	72.4	2,284	3.17%
2022/11/28	17.1	36.16	0.4	36.19	36.23	16.7	2,199	0.76%
2022/11/25	3	35.96	0.8	36.06	35.95	2.2	2,175	0.10%
2022/11/24	5.5	36.08	3	36.07	35.96	2.5	2,146	0.11%
2022/11/23	9.1	35.53	8.6	35.60	35.63	0.5	2,089	0.02%
2022/11/22	25.2	35.13	2	35.20	35.16	23.2	2,040	1.14%
2022/11/18	15.2	34.94	0	0.00	34.96	15.2	1,985	0.77%
2022/11/17	6.4	35.01	1	35.00	35.06	5.4	1,955	0.27%
2022/11/16	10.2	34.49	20.3	34.43	34.43	-10.2	1,922	-0.53%
2022/11/15	20	34.14	2	34.05	34.14	18	1,886	0.95%
2022/11/14	6.1	33.99	4	34.07	33.97	2.1	1,857	0.11%
2022/11/11	3.1	34.29	2.1	34.35	34.32	1	1,791	0.06%
2022/11/10	5.2	33.57	0	0.00	33.53	5.2	1,725	0.30%
2022/11/09	1.1	33.70	0	0.00	33.68	1.1	1,663	0.07%
2022/11/08	21.1	33.61	14	33.65	33.59	7.1	1,607	0.44%
2022/11/07	13.4	33.98	0	0.00	33.95	13.4	1,555	0.86%
2022/11/04	12.5	34.14	6	34.17	34.17	6.5	1,506	0.43%
2022/11/03	25.1	34.26	0	0.00	34.27	25.1	1,470	1.71%
2022/11/02	1.1	34.47	0	0.00	34.40	1.1	1,433	0.07%
2022/11/01	1	34.32	0	0.00	34.33	1	1,415	0.07%
2022/10/31	1	34.07	0	0.00	34.19	1	1,404	0.07%
2022/10/28	8.1	34.26	1	34.20	34.22	7.1	1,385	0.51%
2022/10/27	2	34.14	0	0.00	33.98	2	1,373	0.15%
2022/10/25	4.2	33.25	0	0.00	33.23	4.2	1,358	0.31%
2022/10/24	1	33.16	3	33.21	33.34	-2	1,348	-0.15%
2022/10/21	20.1	33.21	0	0.00	33.17	20.1	1,336	1.50%
2022/10/20	3.4	33.60	0	0.00	33.58	3.4	1,321	0.25%
2022/10/19	3.2	34.02	0	0.00	33.96	3.2	1,310	0.24%
2022/10/17	2.1	33.98	0	0.00	33.99	2.1	1,280	0.16%
2022/10/13	5.1	34.11	0	0.00	34.08	5.1	1,244	0.41%
2022/10/12	4	34.22	0	0.00	34.26	4	1,232	0.32%
2022/10/11	10.3	34.38	0	0.00	34.26	10.3	1,221	0.84%
2022/10/07	1	35.01	0	0.00	35.02	1	1,190	0.08%
2022/10/06	5	35.10	0	0.00	35.04	5	1,175	0.43%
2022/10/05	7	35.43	0	0.00	35.36	7	1,151	0.61%
2022/10/04	7.1	35.45	0	0.00	35.45	7.1	1,133	0.62%
2022/09/30	0	34.43	0	0.00	34.42	0	1,110	0.00%
2022/09/29	0	34.83	0	0.00	34.72	0	1,106	0.00%
2022/09/28	4	34.49	0	0.00	34.40	4	1,108	0.36%
2022/09/27	2.1	35.40	0	0.00	35.35	2.1	1,064	0.20%
2022/09/26	0.1	35.88	0	0.00	35.83	0.1	1,047	0.01%
2022/09/23	1.3	35.96	0	0.00	35.94	1.3	1,049	0.12%
2022/09/21	0	36.13	0	0.00	36.15	0	1,033	0.00%
2022/09/19	0	36.25	0	0.00	36.24	0	1,031	0.00%
2022/09/16	0	0.00	1	36.52	36.57	-1	1,027	-0.10%
2022/09/15	0	0.00	1	36.42	36.43	-1	1,037	-0.10%
2022/09/13	0	0.00	1	36.28	36.27	-1	1,054	-0.09%
2022/09/12	1.1	36.20	0	0.00	36.19	1.1	1,057	0.10%
2022/09/08	0	0.00	1	36.27	36.39	-1	1,057	-0.09%
2022/09/07	7.5	35.80	0	0.00	35.84	7.5	1,044	0.72%
2022/09/06	1.1	36.30	0	0.00	36.31	1.1	1,036	0.10%
2022/09/02	2.1	36.11	0	0.00	36.18	2.1	1,086	0.19%
2022/09/01	6.3	36.35	0	0.00	36.40	6.3	1,083	0.58%
2022/08/25	3.1	36.70	0	0.00	36.75	3.1	1,076	0.28%
2022/08/24	0.1	36.94	0	0.00	36.89	0.1	1,069	0.01%
2022/08/23	5.5	36.78	0	0.00	36.78	5.5	1,071	0.51%
2022/08/22	0	37.08	0	0.00	37.05	0	1,064	0.00%
2022/08/18	1.1	37.45	0	0.00	37.47	1.1	1,066	0.10%
2022/08/17	0.1	37.87	0	0.00	37.76	0.1	1,067	0.01%
2022/08/16	0	0.00	2	37.92	37.93	-2	1,064	-0.19%
2022/08/15	2	37.91	0	0.00	37.93	2	1,065	0.19%
2022/08/12	1.1	37.61	0	0.00	37.63	1.1	1,056	0.10%
2022/08/10	0.1	37.90	0	0.00	37.83	0.1	1,049	0.00%
2022/08/08	0.1	37.85	0	0.00	37.85	0.1	1,049	0.01%
2022/08/03	0.1	38.20	2	38.19	38.19	-1.9	1,046	-0.18%
2022/08/02	0	0.00	2	38.80	38.80	-2	1,041	-0.19%
2022/08/01	3.1	38.21	2	38.23	38.25	1.1	1,032	0.11%
2022/07/29	0	0.00	2	37.96	37.99	-2	1,035	-0.19%
2022/07/28	1	37.82	0	0.00	37.77	1	1,039	0.10%
2022/07/26	0.2	37.72	0	0.00	37.68	0.2	1,037	0.02%
2022/07/25	0	0.00	1	37.91	37.91	-1	1,028	-0.10%
2022/07/18	0	0.00	1	37.24	37.21	-1	1,039	-0.10%
2022/07/14	0.3	36.93	0	0.00	36.80	0.3	1,051	0.02%
2022/07/13	0.2	36.70	0	0.00	36.69	0.2	1,068	0.01%
2022/07/07	0.1	36.40	0	0.00	36.34	0.1	1,067	0.01%
2022/07/06	0	0.00	3	36.48	36.53	-3	1,073	-0.28%
2022/07/04	0	0.00	1	36.28	36.25	-1	1,095	-0.09%
2022/07/01	0	0.00	2.3	36.11	36.13	-2.3	1,095	-0.21%
2022/06/29	1	35.52	0	0.00	35.61	1	1,094	0.09%
2022/06/27	0.1	35.73	0	0.00	35.60	0.1	1,106	0.01%
2022/06/16	0.1	35.65	0	0.00	35.67	0.1	1,080	0.01%
2022/06/15	2.3	35.17	0	0.00	35.13	2.3	1,076	0.21%
2022/06/14	8.3	35.49	0	0.00	35.57	8.3	1,068	0.77%
2022/06/13	0	36.34	1	36.35	36.35	-1	1,029	-0.10%
2022/06/09	0	36.84	0	0.00	36.82	0	1,021	0.00%
2022/06/07	0.3	36.78	0	0.00	36.78	0.3	1,023	0.03%
2022/06/02	0	0.00	2	37.30	37.31	-2	1,007	-0.20%
2022/05/30	0	37.30	0	0.00	37.34	0	1,014	0.00%
2022/05/26	0	0.00	1	37.18	37.44	-1	1,012	-0.10%
2022/05/25	2	37.04	0	0.00	37.05	2	1,000	0.20%
2022/05/18	1	36.00	0	0.00	36.00	1	1,007	0.10%
2022/05/17	0	36.52	0	0.00	36.41	0	1,017	0.00%
2022/05/13	1	36.88	4	36.91	36.89	-3	1,027	-0.29%
2022/05/12	2.1	36.90	0	0.00	36.95	2.1	1,040	0.20%
2022/05/09	2.1	36.10	0	0.00	36.06	2.1	1,054	0.20%
2022/05/06	0.1	36.50	0	0.00	36.50	0.1	1,063	0.00%
2022/05/03	3	36.61	0	0.00	36.59	3	1,055	0.29%
2022/04/28	0	37.27	0	0.00	37.37	0	1,041	0.00%
2022/04/25	0	0.00	19	37.09	37.20	-19	1,044	-1.82%
2022/04/22	0.1	37.02	0	0.00	36.98	0.1	1,060	0.01%
2022/04/21	0	0.00	1	37.34	37.35	-1	1,050	-0.10%
2022/04/20	3.1	37.01	0	0.00	37.06	3.1	1,059	0.29%
2022/04/19	7	37.71	0	0.00	37.62	7	1,035	0.68%
2022/04/18	0	38.03	0	0.00	38.02	0	1,021	0.00%
2022/04/15	3	38.04	0	0.00	38.22	3	1,025	0.29%
2022/04/13	3.1	38.15	0	0.00	38.19	3.1	1,036	0.30%
2022/04/11	2	38.60	0	0.00	38.60	2	1,057	0.19%
2022/04/08	0.2	39.20	0	0.00	39.13	0.2	1,028	0.02%
2022/04/07	0.2	39.17	1	39.21	39.21	-0.8	1,036	-0.08%
2022/04/06	0.2	39.22	2	39.12	39.18	-1.9	1,036	-0.18%
2022/03/30	5	39.74	1	39.78	39.73	4	1,023	0.39%
2022/03/24	5	39.31	0	0.00	39.26	5	990	0.50%
2022/03/23	0.1	38.70	0	0.00	38.88	0.1	988	0.01%
2022/03/22	19	39.13	0	0.00	39.11	19	982	1.93%
2022/03/18	1	39.41	0	0.00	39.43	1	976	0.10%
2022/03/17	0.1	39.05	0	0.00	39.03	0.1	975	0.01%
2022/03/16	1	38.56	0	0.00	38.57	1	970	0.10%
2022/03/15	1	38.50	0	0.00	38.42	1	971	0.10%
2022/03/14	1	38.93	0	38.97	38.89	1	967	0.10%
2022/03/11	3	38.96	0	0.00	38.88	3	957	0.31%
2022/03/10	2	39.32	0	0.00	39.31	2	957	0.21%
2022/03/09	1	39.45	0	0.00	39.48	1	957	0.10%
2022/03/08	1.1	39.52	0	0.00	39.53	1.1	957	0.11%
2022/03/07	0	0.00	1	40.08	40.08	-1	951	-0.11%
2022/03/04	0	0.00	1	39.91	39.97	-1	949	-0.11%
2022/03/03	3	39.75	0	0.00	39.77	3	946	0.32%
2022/03/02	2	40.22	0	0.00	40.18	2	942	0.21%
2022/03/01	2	39.95	1	39.96	39.96	1	942	0.11%
2022/02/24	2	39.10	0	0.00	39.41	2	945	0.21%
2022/02/23	1	39.43	0	0.00	39.43	1	936	0.11%
2022/02/22	0.2	39.65	0	0.00	39.65	0.2	934	0.02%
2022/02/21	0.2	39.55	0	0.00	39.51	0.2	932	0.02%
2022/02/18	1	39.35	0	0.00	39.40	1	939	0.11%
2022/02/17	2.2	39.30	0	0.00	39.53	2.2	940	0.23%
2022/02/16	5	39.59	0	0.00	39.46	5	923	0.54%
2022/02/15	0.1	40.00	0	0.00	39.97	0.1	909	0.01%
2022/02/14	0.2	40.23	0	0.00	40.15	0.2	901	0.03%
2022/02/11	6	40.24	0	0.00	40.26	6	887	0.68%
2022/02/10	1	40.61	0	0.00	40.67	1	872	0.12%
2022/02/09	1.2	40.39	0	0.00	40.52	1.2	871	0.14%
2022/02/08	2	40.40	0	0.00	40.46	2	871	0.23%
2022/02/07	10	40.80	0	0.00	40.65	10	856	1.17%
2022/01/26	1	41.41	0	0.00	41.44	1	852	0.12%
2022/01/25	2	41.47	9	41.43	41.49	-7	851	-0.82%
2022/01/24	0	0.00	0	41.76	41.72	0	850	0.00%
2022/01/21	5	41.57	0	0.00	41.60	5	849	0.59%
2022/01/20	2.1	41.33	0	0.00	41.31	2.1	850	0.25%
2022/01/19	4	41.20	0	0.00	41.17	4	845	0.47%
2022/01/18	2	41.50	0	0.00	41.49	2	839	0.24%
2022/01/17	12.1	41.88	0	0.00	41.66	12.1	832	1.46%
2022/01/12	1	42.37	0	0.00	42.41	1	815	0.12%
2022/01/10	12	42.41	0	0.00	42.30	12	817	1.47%
2022/01/06	19.1	42.67	0	0.00	42.45	19.1	801	2.38%
2022/01/05	6	42.89	0	0.00	42.85	6	797	0.75%
2022/01/04	18.1	43.06	0	0.00	43.23	18.1	789	2.30%
2022/01/03	1	43.54	0	0.00	43.57	1	767	0.13%
2021/12/30	10	43.54	0	0.00	43.62	10	765	1.31%
2021/12/29	4	43.88	0	0.00	43.85	4	758	0.53%
2021/12/28	4	43.88	0	0.00	43.90	4	748	0.53%
2021/12/27	4	43.85	0	0.00	43.86	4	744	0.54%
2021/12/24	1	43.85	0	0.00	43.91	1	740	0.13%
2021/12/23	1	44.00	0	0.00	43.97	1	740	0.14%
2021/12/22	1	43.85	0	0.00	43.90	1	748	0.13%
2021/12/17	5	43.99	0	0.00	43.99	5	752	0.66%
2021/12/16	3	44.01	0	0.00	44.01	3	755	0.40%
2021/12/15	3	44.18	0	0.00	44.16	3	755	0.40%
2021/12/14	8	44.27	0	0.00	44.25	8	754	1.06%
2021/12/13	1	43.92	0	0.00	44.00	1	754	0.13%
2021/12/09	0	0.00	2	43.90	44.04	-2	752	-0.27%
2021/12/08	0	0.00	8	44.41	44.43	-8	750	-1.07%
2021/12/07	0	0.00	5	44.40	44.41	-5	747	-0.67%
2021/12/06	0	0.00	22	44.59	44.56	-22	746	-2.95%
2021/12/02	0	0.00	2	44.10	44.09	-2	740	-0.27%
2021/11/29	3	43.77	0	0.00	43.80	3	737	0.41%
2021/11/25	5	43.40	0	0.00	43.41	5	739	0.68%
2021/11/23	4	43.66	0	0.00	43.64	4	730	0.55%
2021/11/22	4	44.02	0	0.00	44.01	4	727	0.55%
2021/11/19	3	43.75	0	0.00	43.76	3	726	0.41%
2021/11/18	3	43.72	1	43.66	43.71	2	726	0.28%
2021/11/17	4	43.47	0	0.00	43.47	4	724	0.55%
2021/11/16	11	43.71	0	0.00	43.78	11	714	1.54%
2021/11/15	1	44.25	0	0.00	44.28	1	706	0.14%
2021/11/12	1	44.45	0	0.00	44.51	1	704	0.14%
2021/11/11	0	0.00	16	44.39	44.44	-16	704	-2.27%
2021/11/10	0	0.00	1	44.83	44.77	-1	705	-0.14%
2021/11/09	0	0.00	1	44.78	44.74	-1	704	-0.14%
2021/11/08	0	0.00	2	44.80	44.77	-2	703	-0.28%
2021/11/05	0	0.00	2	44.40	44.35	-2	697	-0.29%
2021/11/03	1	44.28	0	0.00	44.28	1	702	0.14%
2021/11/02	1	44.00	0	0.00	44.14	1	703	0.15%
2021/11/01	1	44.19	0	0.00	44.16	1	704	0.14%
2021/10/29	1	44.09	1	44.15	44.03	0	702	0.00%
2021/10/28	0	0.00	4	44.17	44.16	-4	702	-0.57%
2021/10/27	1	43.73	0	0.00	43.76	1	699	0.14%
2021/10/25	0	0.00	5	43.68	43.63	-5	698	-0.72%
2021/10/21	4	43.45	0	0.00	43.50	4	698	0.57%
2021/10/20	2	43.73	0	0.00	43.58	2	695	0.29%
2021/10/13	1	44.00	0	0.00	44.00	1	686	0.15%
2021/10/12	2	43.70	0	0.00	43.69	2	686	0.29%
2021/10/08	4	43.84	0	0.00	43.80	4	683	0.59%
2021/10/06	1	43.85	0	0.00	43.84	1	683	0.15%
2021/10/04	3	43.97	0	0.00	44.08	3	687	0.44%
2021/10/01	1	44.10	0	0.00	43.94	1	693	0.14%
2021/09/29	3	43.99	0	0.00	43.99	3	702	0.43%
2021/09/24	1	44.70	0	0.00	44.65	1	695	0.14%
2021/09/15	0	0.00	0.1	44.90	44.87	-0.1	691	-0.01%
2021/09/14	1	44.80	0	0.00	44.79	1	691	0.14%
2021/09/09	0	44.55	0	0.00	44.43	0	701	0.00%
2021/09/07	0	0.00	0.1	44.40	44.40	-0.1	698	-0.01%
2021/09/06	10	44.75	0	0.00	44.39	10	701	1.43%
2021/08/17	0.1	44.95	0	0.00	44.65	0.1	693	0.01%
2021/08/16	0.1	44.72	0	0.00	44.75	0.1	693	0.01%
2021/08/12	0	44.38	0	0.00	44.25	0	691	0.00%
2021/07/20	0	0.00	2	45.40	45.41	-2	724	-0.28%
2021/07/19	0	0.00	1	45.10	45.08	-1	718	-0.14%
2021/07/16	1	44.96	0	0.00	44.96	1	720	0.14%
2021/07/08	1	45.10	0	0.00	45.13	1	707	0.14%
2021/06/21	0	0.00	6	44.55	44.75	-6	706	-0.85%
2021/06/18	0	0.00	5	43.80	43.90	-5	703	-0.71%
2021/06/17	0	0.00	1	43.34	43.34	-1	697	-0.14%
2021/06/16	0	0.00	2	43.49	43.48	-2	698	-0.29%
2021/06/15	0	0.00	2	43.44	43.44	-2	697	-0.29%
2021/06/04	10	42.50	0	0.00	42.52	10	701	1.43%
2021/05/20	0	42.27	0	0.00	42.25	0	707	0.00%
2021/05/13	2	42.25	0	0.00	42.25	2	701	0.29%
2021/05/12	2	42.60	1	42.56	42.51	1	696	0.14%
2021/05/11	2	42.80	0	0.00	42.81	2	698	0.29%
2021/04/28	3	43.00	0	0.00	43.01	3	677	0.44%
2021/04/27	2	43.25	0	0.00	43.27	2	668	0.30%
2021/04/07	0	0.00	2	43.85	43.81	-2	648	-0.31%
2021/04/06	0	0.00	2	43.65	43.65	-2	648	-0.31%
2021/03/26	0	43.37	0	0.00	43.34	0	643	0.00%
2021/03/24	0	0.00	4	43.15	43.25	-4	647	-0.62%
2021/03/23	1	42.85	0	0.00	42.85	1	643	0.16%
2021/03/18	2	42.30	0	0.00	42.30	2	646	0.31%
2021/03/12	1	42.95	0	0.00	42.99	1	628	0.16%
2021/03/05	2	42.70	0	0.00	42.69	2	614	0.33%
2021/03/04	2	42.90	0	0.00	42.96	2	617	0.33%
2021/02/26	2	43.10	0	0.00	42.87	2	607	0.33%
2021/02/25	2	43.35	0	0.00	43.27	2	612	0.33%
2021/02/24	2	43.77	0	0.00	43.59	2	611	0.33%
2021/02/22	2	44.05	0	0.00	44.06	2	600	0.33%
2021/02/19	2	44.80	0	0.00	44.75	2	603	0.33%
2021/02/17	4	44.96	0	0.00	44.85	4	611	0.65%
2021/02/05	2	45.41	0	0.00	45.45	2	613	0.33%
2021/02/04	4	45.35	0	0.00	45.18	4	610	0.66%
2021/02/03	2	45.70	0	0.00	45.61	2	596	0.34%
2021/02/02	2	45.90	0	0.00	45.80	2	600	0.33%
2021/01/25	2	46.00	0	0.00	46.03	2	603	0.33%
2021/01/22	3	46.07	0	0.00	46.10	3	596	0.50%
2021/01/08	2	46.21	0	0.00	46.21	2	597	0.33%
2021/01/07	6	46.18	0	46.21	46.12	6	597	1.00%
2021/01/06	2	46.50	0	0.00	46.61	2	609	0.33%
2020/12/25	0.1	47.20	0	0.00	47.44	0.1	599	0.01%
2020/12/24	2	47.40	0	0.00	47.43	2	605	0.33%
2020/12/18	0	47.47	0	0.00	47.48	0	601	0.00%
2020/12/16	1	47.87	0	0.00	47.96	1	602	0.17%
2020/11/02	2	46.55	11	46.49	46.47	-9	635	-1.42%
2020/10/30	0	0.00	11	46.88	46.90	-11	634	-1.73%
2020/10/23	0	0.00	10	46.81	46.80	-10	641	-1.56%
2020/10/13	0	48.00	0	0.00	47.51	0	637	0.00%
2020/10/08	2	47.21	0	0.00	47.21	2	643	0.31%
2020/10/07	2	47.32	0	0.00	47.39	2	637	0.31%
2020/10/06	2	47.35	0	0.00	47.32	2	643	0.31%
2020/09/01	2	48.40	0	0.00	48.51	2	646	0.31%
2020/08/28	2	48.00	0	0.00	48.06	2	650	0.31%
2020/08/26	6	49.00	1	49.05	48.89	5	648	0.77%
2020/08/25	2	49.40	0	0.00	49.38	2	653	0.31%
2020/08/04	1	51.00	0	0.00	51.00	1	667	0.15%
2020/05/14	7	46.58	0	0.00	46.58	7	565	1.24%
2020/03/25	10	42.68	0	0.00	42.60	10	455	2.20%
2020/03/20	10	39.80	0	0.00	39.63	10	450	2.22%
2020/03/05	0	0.00	3	49.35	49.30	-3	428	-0.70%
2020/03/02	1	48.98	0	0.00	48.77	1	405	0.25%
2020/02/25	2	49.01	0	0.00	49.00	2	372	0.54%
2020/02/21	5	48.73	0	0.00	48.78	5	356	1.40%
2020/02/06	0	0.00	8	47.22	47.20	-8	999	-0.80%
2020/02/05	1	47.80	0	0.00	47.66	1	992	0.10%
2020/02/04	6	48.14	0	0.00	48.07	6	985	0.61%
2020/01/07	1	46.32	0	0.00	46.32	1	2,203	0.05%