中信優先金融債 (00773B)-國泰-桃園券商分點個股進出

台股 » 個股 » 中信優先金融債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信優先金融債

(00773B)

可現股當沖

股價
36.81
漲跌
▼0.35
漲幅
-0.94%
成交量
3,415張
產業
上櫃
60人加入追蹤

立即追蹤
本地時間:13:30

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

中信優先金融債 (00773B)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
2024/12/20	0.1	36.85	3	36.82	36.81	-2.9	2,976	-0.10%
2024/12/19	23.1	37.18	1	37.18	37.16	22.1	2,986	0.74%
2024/12/17	17.1	37.59	0	0.00	37.53	17.1	3,040	0.56%
2024/12/13	30	37.92	2.1	37.92	37.92	27.9	3,117	0.89%
2024/12/12	10.3	38.25	0	0.00	38.20	10.3	3,128	0.33%
2024/12/11	0.1	38.48	0	0.00	38.40	0.1	3,184	0.00%
2024/12/10	6	38.54	0	0.00	38.43	6	3,230	0.19%
2024/12/09	0.1	38.52	0	0.00	38.62	0.1	3,229	0.00%
2024/12/06	10	38.45	0	0.00	38.48	10	3,280	0.30%
2024/12/05	0	0.00	10	38.41	38.40	-10	3,356	-0.30%
2024/12/04	0	0.00	0	38.36	38.18	0	3,353	0.00%
2024/12/02	0	0.00	1	38.20	38.39	-1	3,324	-0.03%
2024/11/29	10	38.02	0.1	38.00	38.05	9.9	3,303	0.30%
2024/11/28	0	0.00	20	37.90	37.94	-20	3,313	-0.60%
2024/11/26	0	0.00	1	37.80	37.79	-1	3,336	-0.03%
2024/11/25	0	37.56	0	0.00	37.51	0	3,310	0.00%
2024/11/22	0	0.00	0.1	37.41	37.42	-0.1	3,344	0.00%
2024/11/21	1	37.45	2	37.45	37.46	-1	3,310	-0.03%
2024/11/19	0	0.00	10	37.44	37.43	-10	3,329	-0.30%
2024/11/18	0	0.00	2.2	37.39	37.39	-2.2	3,293	-0.07%
2024/11/15	1	37.60	10	37.54	37.53	-9	3,345	-0.27%
2024/11/14	0	0.00	40	37.56	37.58	-40	3,314	-1.21%
2024/11/13	0	0.00	0.5	37.89	37.83	-0.5	3,316	-0.01%
2024/11/12	0	0.00	0.3	38.33	38.33	-0.3	3,224	-0.01%
2024/11/11	0	0.00	2.5	37.87	38.02	-2.5	3,191	-0.08%
2024/11/08	5	37.72	0	0.00	37.69	5	3,179	0.16%
2024/11/07	0	0.00	0.4	37.41	37.35	-0.4	3,210	-0.01%
2024/11/06	6.1	37.12	0.5	37.05	37.11	5.6	3,247	0.17%
2024/11/04	22.1	36.91	0.3	36.91	36.87	21.7	3,265	0.66%
2024/11/01	10	37.22	0	0.00	37.25	10	3,268	0.31%
2024/10/30	20	37.39	0	0.00	37.39	20	3,253	0.61%
2024/10/29	11	37.29	1	37.29	37.30	10	3,347	0.30%
2024/10/28	0	0.00	5	37.25	37.23	-5	3,393	-0.15%
2024/10/25	1	37.56	10	37.56	37.64	-9	3,421	-0.26%
2024/10/24	0.5	37.36	0	0.00	37.38	0.5	3,467	0.01%
2024/10/23	35.2	37.41	0	0.00	37.36	35.2	3,429	1.03%
2024/10/22	0.5	37.49	0	0.00	37.39	0.5	3,412	0.01%
2024/10/21	0.3	38.06	9	38.08	37.99	-8.7	3,381	-0.26%
2024/10/18	11	38.27	0	0.00	38.26	11	3,382	0.33%
2024/10/17	0	0.00	63.4	38.63	38.64	-63.4	3,353	-1.89%
2024/10/16	1.1	38.71	9	38.70	38.70	-7.9	3,359	-0.24%
2024/10/15	15	38.47	3.5	38.50	38.48	11.5	3,446	0.33%
2024/10/14	3.3	38.31	0	0.00	38.33	3.3	3,460	0.10%
2024/10/11	4.5	38.48	0	0.00	38.49	4.5	3,511	0.13%
2024/10/09	0.1	38.71	0	0.00	38.61	0.1	3,513	0.00%
2024/10/08	2	38.60	0	0.00	38.76	2	3,525	0.06%
2024/10/07	0.3	38.96	0	0.00	38.95	0.3	3,545	0.01%
2024/10/01	2	38.97	2	39.01	38.98	0	3,499	0.00%
2024/09/27	3	38.68	0	0.00	38.71	3	3,465	0.09%
2024/09/26	3	38.86	0	0.00	38.85	3	3,477	0.09%
2024/09/25	0.3	39.09	0	0.00	39.08	0.3	3,488	0.01%
2024/09/24	1.1	39.12	0	0.00	39.13	1.1	3,485	0.03%
2024/09/19	0.1	39.12	0	0.00	39.10	0.1	3,442	0.00%
2024/09/18	0.1	39.27	0.7	39.21	39.27	-0.6	3,407	-0.02%
2024/09/16	2.3	39.13	0	0.00	39.13	2.3	3,383	0.07%
2024/09/12	1.2	39.29	3	39.24	39.31	-1.8	3,373	-0.05%
2024/09/05	0	0.00	0	38.72	38.72	0	3,331	0.00%
2024/09/03	0	0.00	5	38.25	38.30	-5	3,353	-0.15%
2024/09/02	0	38.23	0	0.00	38.22	0	3,405	0.00%
2024/08/30	0.2	38.22	0	0.00	38.36	0.2	3,440	0.00%
2024/08/29	0	0.00	2	38.48	38.40	-2	3,444	-0.06%
2024/08/26	0	0.00	0	38.50	38.50	0	3,607	0.00%
2024/08/23	0	0.00	1	38.43	38.43	-1	3,632	-0.03%
2024/08/22	0	0.00	11.1	38.40	38.47	-11.1	3,719	-0.30%
2024/08/21	0	0.00	29	38.37	38.39	-29	3,696	-0.78%
2024/08/20	2.2	38.18	1	38.23	38.18	1.2	3,765	0.03%
2024/08/19	0	38.30	5.1	38.27	38.24	-5.1	3,810	-0.13%
2024/08/16	0	0.00	5.1	38.52	38.45	-5.1	3,794	-0.13%
2024/08/15	5	38.62	0	0.00	38.62	5	3,810	0.13%
2024/08/14	0.2	38.28	0	0.00	38.30	0.2	3,780	0.01%
2024/08/13	0	0.00	0	38.10	38.09	0	3,820	0.00%
2024/08/12	4	38.03	12	37.97	38.08	-8	3,842	-0.21%
2024/08/09	5.3	37.77	0	0.00	37.82	5.3	3,859	0.14%
2024/08/08	0.3	38.03	100	38.01	38.01	-99.8	3,786	-2.63%
2024/08/07	2.3	38.25	56	38.30	38.24	-53.7	3,733	-1.44%
2024/08/06	16.2	38.40	46	38.29	38.40	-29.8	3,708	-0.80%
2024/08/05	0.4	38.78	9	38.95	38.79	-8.6	3,652	-0.24%
2024/08/02	11	38.63	9	38.65	38.60	2	3,658	0.05%
2024/08/01	21	38.43	147	38.41	38.39	-126	3,684	-3.42%	大賣/鉅額交易
2024/07/31	0	0.00	4	38.16	38.14	-4	3,640	-0.11%
2024/07/30	2	38.09	6	38.11	38.07	-4	3,666	-0.11%
2024/07/29	1	38.04	8	38.04	38.04	-7	3,702	-0.19%
2024/07/26	0.3	37.75	24	37.77	37.75	-23.7	3,782	-0.63%
2024/07/23	0	0.00	6	37.96	37.97	-6	3,885	-0.15%
2024/07/22	0	38.08	12	38.05	38.08	-12	3,875	-0.31%
2024/07/19	12	38.02	3	38.02	38.00	9	3,909	0.23%
2024/07/18	0	0.00	3	38.00	37.99	-3	3,911	-0.08%
2024/07/17	3	38.03	0.3	38.01	38.03	2.7	3,994	0.07%
2024/07/16	7.1	37.85	6	37.83	37.84	1.1	4,029	0.03%
2024/07/15	154.2	37.89	2	37.84	37.89	152.2	4,079	3.73%	大買/鉅額交易
2024/07/12	2.4	37.84	14	37.85	37.87	-11.6	4,046	-0.29%
2024/07/11	10.4	37.60	0	0.00	37.60	10.4	4,058	0.26%
2024/07/10	9.3	37.64	0	0.00	37.62	9.3	4,070	0.23%
2024/07/09	0.1	37.64	13.4	37.63	37.65	-13.3	4,021	-0.33%
2024/07/08	12.2	37.43	1	37.42	37.42	11.2	3,976	0.28%
2024/07/05	1.1	37.24	0	0.00	37.25	1.1	3,957	0.03%
2024/07/03	1	37.10	0.2	37.19	37.20	0.9	3,923	0.02%
2024/07/02	0.2	36.91	0	0.00	36.94	0.2	3,959	0.01%
2024/07/01	9.6	36.83	0	0.00	36.88	9.6	3,940	0.24%
2024/06/28	0.4	37.24	0.4	37.34	37.20	0	3,952	0.00%
2024/06/27	9.4	37.18	0	0.00	37.18	9.4	3,923	0.24%
2024/06/26	0.2	37.42	0	0.00	37.43	0.2	3,921	0.00%
2024/06/25	0.7	37.46	0	0.00	37.48	0.7	3,950	0.02%
2024/06/24	0.2	37.26	0	0.00	37.26	0.2	3,950	0.00%
2024/06/20	0.2	37.33	0	0.00	37.31	0.2	3,978	0.01%
2024/06/19	6	37.56	0.3	37.54	37.56	5.7	4,021	0.14%
2024/06/18	6	37.38	1	37.40	37.39	5	4,042	0.12%
2024/06/17	2.2	37.49	17	37.47	37.46	-14.8	4,038	-0.37%
2024/06/14	12	37.61	0.8	37.60	37.56	11.2	4,028	0.28%
2024/06/13	11	37.36	9	37.36	37.33	2	4,039	0.05%
2024/06/12	8	37.11	20	37.11	37.12	-12	4,022	-0.30%
2024/06/07	2	37.36	40	37.39	37.37	-38	3,984	-0.95%
2024/06/06	0	0.00	1.4	37.49	37.46	-1.4	3,945	-0.03%
2024/06/05	0	0.00	2	37.48	37.40	-2	3,926	-0.05%
2024/06/04	10	37.25	6.6	37.22	37.26	3.4	3,881	0.09%
2024/06/03	0.1	36.87	0.9	36.95	36.94	-0.8	3,850	-0.02%
2024/05/31	0.2	36.77	0	0.00	36.80	0.2	3,807	0.01%
2024/05/30	0.2	36.44	0	0.00	36.46	0.2	3,750	0.00%
2024/05/29	0.4	36.51	3	36.48	36.50	-2.7	3,715	-0.07%
2024/05/28	0.1	36.70	0	0.00	36.72	0.1	3,683	0.00%
2024/05/27	0.1	36.77	3	36.78	36.79	-3	3,684	-0.08%
2024/05/24	2.2	36.79	28.6	36.77	36.78	-26.4	3,672	-0.72%
2024/05/23	0	0.00	3	36.94	36.90	-3	3,614	-0.08%
2024/05/22	0	36.95	1	36.97	36.93	-1	3,590	-0.03%
2024/05/21	0.1	36.90	20	36.87	36.91	-19.9	3,568	-0.56%
2024/05/20	12.2	36.89	1.9	36.89	36.86	10.4	3,546	0.29%
2024/05/17	0	0.00	0.1	37.00	36.95	-0.1	3,550	0.00%
2024/05/16	0.1	37.10	9	37.11	37.11	-8.9	3,520	-0.25%
2024/05/14	1.1	36.74	0	0.00	36.74	1.1	3,590	0.03%
2024/05/13	0	36.76	10	36.77	36.76	-10	3,606	-0.28%
2024/05/10	0	0.00	17	36.89	36.86	-17	3,650	-0.47%
2024/05/09	0.1	36.67	12	36.67	36.67	-11.9	3,700	-0.32%
2024/05/08	1	36.91	0	0.00	36.84	1	3,685	0.03%
2024/05/07	0	0.00	7	36.68	36.80	-7	3,684	-0.19%
2024/05/06	13	36.46	5	36.47	36.48	8	3,645	0.22%
2024/05/03	25.1	36.20	12	36.20	36.22	13.1	3,607	0.36%
2024/05/02	12	36.26	0	0.00	36.27	12	3,541	0.34%
2024/04/30	0.5	36.26	5	36.31	36.29	-4.5	3,500	-0.13%
2024/04/29	1.1	36.17	20	36.20	36.14	-18.9	3,399	-0.56%
2024/04/26	31.4	35.86	0	0.00	35.87	31.4	3,311	0.95%
2024/04/25	16.8	36.02	0	0.00	35.98	16.8	3,278	0.51%
2024/04/24	2.6	36.08	12	36.16	36.13	-9.4	3,249	-0.29%
2024/04/23	12.3	36.16	0	0.00	36.18	12.3	3,257	0.38%
2024/04/22	5	35.89	18	35.90	35.96	-13	3,268	-0.40%
2024/04/19	68.6	36.21	1	36.26	36.08	67.6	3,276	2.06%
2024/04/18	48.5	35.86	0	0.00	35.85	48.5	3,202	1.51%
2024/04/17	32.1	35.86	12.2	35.85	35.87	19.9	3,229	0.62%
2024/04/16	20.7	36.09	2	36.12	36.14	18.7	3,218	0.58%
2024/04/15	6.1	36.32	0	0.00	36.27	6.1	3,246	0.19%
2024/04/12	15	36.26	0	0.00	36.28	15	3,274	0.46%
2024/04/11	7.3	36.35	12	36.34	36.41	-4.7	3,304	-0.14%
2024/04/10	13.1	36.81	1	36.73	36.78	12.1	3,297	0.37%
2024/04/09	2.1	36.58	0	0.00	36.65	2.1	3,330	0.06%
2024/04/08	11.2	36.48	12	36.47	36.47	-0.8	3,359	-0.02%
2024/04/03	12.3	36.71	0	0.00	36.61	12.3	3,334	0.37%
2024/04/02	3.1	36.89	4	36.89	36.84	-0.9	3,355	-0.03%
2024/04/01	0	0.00	15	37.18	37.21	-15	3,369	-0.45%
2024/03/29	17	37.18	12	37.20	37.17	5	3,423	0.15%
2024/03/28	0	0.00	22.3	37.10	37.08	-22.3	3,434	-0.65%
2024/03/26	13	36.88	0	0.00	37.01	13	3,474	0.38%
2024/03/25	0	0.00	12.4	37.10	37.09	-12.4	3,479	-0.36%
2024/03/22	0	0.00	74	36.96	37.07	-74	3,520	-2.10%
2024/03/21	0.2	36.71	0	0.00	36.71	0.2	3,517	0.01%
2024/03/20	12	36.69	0	0.00	36.73	12	3,506	0.34%
2024/03/19	0.1	36.53	23.4	36.51	36.57	-23.3	3,566	-0.65%
2024/03/18	6.5	36.50	6	36.44	36.46	0.5	3,566	0.01%
2024/03/15	5.1	36.63	2	36.61	36.65	3.1	3,564	0.09%
2024/03/14	4	36.83	5	36.80	36.79	-1	3,574	-0.03%
2024/03/13	0	36.87	68	36.83	36.87	-68	3,612	-1.88%
2024/03/12	1	36.99	0	0.00	36.97	1	3,649	0.03%
2024/03/11	0.1	36.98	0.1	37.06	37.03	0	3,688	0.00%
2024/03/08	0	0.00	2	36.96	36.97	-2	3,712	-0.05%
2024/03/07	0.1	36.85	0	0.00	36.87	0.1	3,732	0.00%
2024/03/06	20.4	36.72	51.2	36.70	36.71	-30.8	3,752	-0.82%
2024/03/05	0.1	36.44	11.4	36.48	36.49	-11.3	3,803	-0.30%
2024/03/04	0.1	36.42	30	36.38	36.40	-29.9	3,812	-0.79%
2024/03/01	0.3	36.29	0	0.00	36.29	0.3	3,826	0.01%
2024/02/29	0.5	36.45	0	0.00	36.38	0.5	3,836	0.01%
2024/02/27	5.5	36.46	0	0.00	36.49	5.5	3,795	0.14%
2024/02/26	1.1	36.80	0	0.00	36.80	1.1	3,806	0.03%
2024/02/23	3	36.53	0.1	36.52	36.52	3	3,793	0.08%
2024/02/22	14.2	36.42	13	36.32	36.38	1.2	3,918	0.03%
2024/02/21	12.3	36.28	0	0.00	36.35	12.3	3,959	0.31%
2024/02/20	17.4	36.10	0	0.00	36.15	17.4	3,963	0.44%
2024/02/19	2.3	36.13	0	0.00	36.12	2.3	3,978	0.06%
2024/02/16	27.9	36.10	0	0.00	36.10	27.9	4,018	0.69%
2024/02/15	18.7	36.31	0	0.00	36.32	18.7	3,986	0.47%
2024/02/05	1.2	36.96	4	36.96	36.94	-2.8	3,903	-0.07%
2024/02/02	6	37.17	33	37.17	37.18	-27	3,902	-0.69%
2024/02/01	4	37.24	0	0.00	37.26	4	3,873	0.10%
2024/01/31	21	37.07	1	37.06	37.09	20	3,908	0.51%
2024/01/30	7	36.85	23.2	36.88	36.91	-16.2	3,939	-0.41%
2024/01/29	3.1	36.81	22	36.80	36.81	-18.9	3,942	-0.48%
2024/01/26	2	36.92	4.2	36.90	36.92	-2.2	3,946	-0.06%
2024/01/25	11.1	36.54	16	36.60	36.65	-4.9	4,035	-0.12%
2024/01/24	2.2	36.71	0	0.00	36.73	2.2	4,032	0.05%
2024/01/23	0	0.00	7	36.87	36.88	-7	4,043	-0.17%
2024/01/22	0	0.00	4.6	36.76	36.77	-4.6	4,007	-0.12%
2024/01/19	0.4	36.65	7	36.64	36.60	-6.6	4,015	-0.16%
2024/01/18	7	36.92	17	36.90	36.91	-10	4,023	-0.25%
2024/01/17	2.3	36.85	11	36.89	36.87	-8.7	4,029	-0.22%
2024/01/16	44.3	37.22	22.8	37.11	37.23	21.5	3,995	0.54%
2024/01/15	2.9	36.99	16.3	37.10	37.23	-13.4	3,940	-0.34%
2024/01/12	8.1	36.84	0	0.00	36.83	8.1	3,974	0.20%
2024/01/11	2.2	36.50	1	36.56	36.52	1.2	3,993	0.03%
2024/01/10	10.1	36.33	0	0.00	36.33	10.1	3,979	0.25%
2024/01/09	10.8	36.05	0	0.00	36.07	10.8	3,967	0.27%
2024/01/08	17.1	35.67	263	35.62	35.61	-245.9	3,914	-6.28%	大賣/鉅額交易
2024/01/05	11.7	35.95	0	0.00	35.88	11.7	3,913	0.30%
2024/01/04	16.3	36.28	3	36.27	36.27	13.3	3,894	0.34%
2024/01/03	7.1	36.42	0	0.00	36.39	7.1	3,962	0.18%
2024/01/02	9	36.41	4	36.53	36.53	5	3,950	0.13%
2023/12/29	1.1	36.73	0	0.00	36.74	1.1	3,969	0.03%
2023/12/28	0.5	36.77	0	0.00	36.76	0.5	4,047	0.01%
2023/12/27	10.3	36.75	4	36.76	36.77	6.3	4,046	0.15%
2023/12/26	1.5	36.87	6	36.85	36.80	-4.5	4,098	-0.11%
2023/12/25	22.5	36.84	10	36.93	36.81	12.5	4,096	0.30%
2023/12/22	82.7	37.03	161	37.03	37.03	-78.3	4,085	-1.92%	大賣/
2023/12/21	5.2	37.40	2.3	37.43	37.42	2.9	4,074	0.07%
2023/12/20	25.1	37.42	15	37.42	37.42	10.1	4,083	0.25%
2023/12/19	2.5	37.44	13	37.42	37.42	-10.5	4,208	-0.25%
2023/12/18	2.3	37.59	7.2	37.50	37.59	-4.9	4,153	-0.12%
2023/12/15	18.2	37.57	26	37.52	37.57	-7.8	4,122	-0.19%
2023/12/14	11.4	37.16	5.8	37.11	37.13	5.6	4,079	0.14%
2023/12/13	6.1	36.53	73.6	36.50	36.51	-67.5	4,075	-1.66%
2023/12/12	0.3	36.24	7	36.20	36.29	-6.7	4,066	-0.16%
2023/12/11	0.3	36.16	6	36.23	36.23	-5.7	4,082	-0.14%
2023/12/08	0.6	36.17	6	36.19	36.23	-5.4	4,054	-0.13%
2023/12/07	6.1	36.43	10	36.45	36.32	-3.9	4,002	-0.10%
2023/12/06	121.6	36.16	0	0.00	36.11	121.6	4,017	3.03%	大買/鉅額交易
2023/12/05	0.2	35.74	10	35.69	35.76	-9.8	4,008	-0.24%
2023/12/04	6.1	35.52	22	35.53	35.53	-15.9	4,000	-0.40%
2023/12/01	0.1	35.23	10	35.22	35.23	-9.9	3,972	-0.25%
2023/11/30	1.1	35.26	1.3	35.18	35.16	-0.2	3,958	0.00%
2023/11/29	0.1	34.95	0	0.00	34.99	0.1	3,948	0.00%
2023/11/28	2	34.90	0	0.00	34.93	2	3,941	0.05%
2023/11/27	11.4	34.72	1	34.75	34.71	10.4	3,903	0.27%
2023/11/24	51	34.84	11	34.87	34.85	40	3,915	1.02%
2023/11/23	8	35.04	69	35.04	35.03	-61	3,889	-1.57%
2023/11/22	5	34.66	13	34.67	34.67	-8	3,867	-0.21%
2023/11/21	2.3	34.71	4	34.75	34.76	-1.8	3,858	-0.05%
2023/11/20	12.1	34.68	2	34.65	34.57	10.1	3,773	0.27%
2023/11/17	9.2	34.71	2	34.75	34.66	7.2	3,743	0.19%
2023/11/16	11	34.61	2	34.64	34.62	9	3,743	0.24%
2023/11/15	16	35.04	0	0.00	35.01	16	3,754	0.43%
2023/11/14	1	34.48	4	34.40	34.48	-3	3,774	-0.08%
2023/11/13	23.5	34.29	0	0.00	34.29	23.5	3,823	0.61%
2023/11/10	35	34.27	7	34.26	34.29	28	3,863	0.72%
2023/11/09	8	34.69	0	0.00	34.66	8	3,877	0.21%
2023/11/08	23	34.21	11.2	34.22	34.25	11.8	3,890	0.30%
2023/11/07	0.2	33.90	0	0.00	33.92	0.2	3,904	0.01%
2023/11/06	112.1	33.93	0	0.00	33.91	112.1	3,875	2.89%	大買/鉅額交易
2023/11/03	2.3	33.88	0	0.00	33.87	2.3	3,863	0.06%
2023/11/02	3	33.40	22	33.38	33.42	-19	3,883	-0.49%
2023/11/01	1	32.70	10	32.76	32.77	-9	3,816	-0.24%
2023/10/31	12	32.85	5	32.84	32.85	7	3,990	0.18%
2023/10/30	37	32.87	7	32.83	32.84	30	4,053	0.74%
2023/10/27	25	32.97	0	0.00	32.98	25	4,089	0.61%
2023/10/26	8.3	32.60	0	0.00	32.59	8.3	4,090	0.20%
2023/10/25	21.1	32.94	0	0.00	32.98	21.1	4,158	0.51%
2023/10/24	2.3	32.68	0	0.00	32.71	2.3	4,202	0.05%
2023/10/23	18.6	32.15	12	32.17	32.17	6.6	4,251	0.16%
2023/10/20	20.3	32.43	0	0.00	32.43	20.3	4,241	0.48%
2023/10/19	29.2	32.65	0	0.00	32.61	29.2	4,207	0.69%
2023/10/18	5	33.25	0	0.00	33.20	5	4,165	0.12%
2023/10/17	17.5	33.44	10	33.46	33.39	7.5	4,178	0.18%
2023/10/16	0	33.66	0	0.00	33.69	0	4,174	0.00%
2023/10/13	7	33.48	0	0.00	33.56	7	4,181	0.17%
2023/10/12	15	33.91	1.2	33.88	33.90	13.8	4,187	0.33%
2023/10/11	7.1	33.41	4	33.37	33.43	3.1	4,176	0.07%
2023/10/06	23.6	33.04	0	0.00	33.01	23.6	4,158	0.57%
2023/10/05	5	33.26	18	33.25	33.23	-13	4,181	-0.31%
2023/10/04	42.5	32.98	0	0.00	32.98	42.5	4,147	1.02%
2023/10/03	31.2	33.70	0	0.00	33.70	31.2	4,070	0.77%
2023/10/02	28.4	33.94	0	0.00	33.95	28.4	4,043	0.70%
2023/09/28	27.2	34.16	15	34.13	34.19	12.2	3,995	0.30%
2023/09/27	7	34.48	0	0.00	34.47	7	3,950	0.18%
2023/09/26	24.4	34.44	15	34.42	34.50	9.4	3,929	0.24%
2023/09/25	17	34.81	5	34.80	34.80	12	3,911	0.31%
2023/09/22	39.6	34.67	15	34.63	34.65	24.6	3,905	0.63%
2023/09/21	9.2	35.05	0	0.00	35.11	9.2	3,806	0.24%
2023/09/20	6	35.08	0	0.00	35.12	6	3,786	0.16%
2023/09/19	0	0.00	51.9	35.23	35.24	-51.9	3,780	-1.37%
2023/09/18	34.2	35.05	0	0.00	35.03	34.2	3,793	0.90%
2023/09/15	10	35.37	10	35.37	35.39	0	3,780	0.00%
2023/09/14	7	35.46	13.8	35.42	35.41	-6.8	3,801	-0.18%
2023/09/13	6.1	35.39	5	35.37	35.36	1.1	3,785	0.03%
2023/09/11	1.3	35.42	0	0.00	35.37	1.3	3,874	0.03%
2023/09/08	0	35.55	6	35.56	35.57	-6	3,865	-0.15%
2023/09/07	17	35.24	0	0.00	35.24	17	3,834	0.44%
2023/09/06	8.2	35.27	7	35.25	35.31	1.2	3,818	0.03%
2023/09/05	12	35.50	0	0.00	35.50	12	3,809	0.32%
2023/09/04	4	35.53	10	35.53	35.54	-6	3,890	-0.15%
2023/09/01	5	35.89	13	35.90	35.90	-8	3,875	-0.21%
2023/08/31	5.7	35.94	0	0.00	35.92	5.7	3,867	0.15%
2023/08/30	3.2	35.82	0	0.00	35.84	3.2	3,896	0.08%
2023/08/29	0	0.00	0.2	35.62	35.63	-0.2	3,857	-0.01%
2023/08/28	5.1	35.41	0	0.00	35.47	5.1	3,862	0.13%
2023/08/25	0	0.00	2	35.31	35.28	-2	3,885	-0.05%
2023/08/23	6	35.02	0	0.00	35.01	6	3,886	0.15%
2023/08/22	10.1	34.72	0	0.00	34.74	10.1	3,918	0.26%
2023/08/21	26.3	34.91	2	34.91	34.90	24.3	3,934	0.62%
2023/08/18	12.3	35.00	5	35.02	35.04	7.3	3,909	0.19%
2023/08/17	18.8	35.07	2	35.04	35.05	16.8	3,884	0.43%
2023/08/16	29.1	35.43	20	35.48	35.39	9.1	3,857	0.24%
2023/08/15	17.2	35.77	2	35.76	35.74	15.2	3,858	0.39%
2023/08/14	5	35.81	1	35.80	35.79	4	3,855	0.10%
2023/08/11	12.9	35.82	0	0.00	35.79	12.9	3,883	0.33%
2023/08/10	1.2	36.10	71	36.13	36.07	-69.8	3,840	-1.82%
2023/08/08	0	0.00	3	35.97	36.00	-3	3,817	-0.08%
2023/08/07	4.1	35.90	0.1	35.89	35.92	4	3,856	0.10%
2023/08/04	34.2	35.58	0	0.00	35.58	34.2	3,894	0.88%
2023/08/02	12.2	36.29	9	36.25	36.28	3.2	3,771	0.09%
2023/08/01	0	0.00	100	36.57	36.58	-100	3,711	-2.69%
2023/07/31	1	36.23	6	36.24	36.23	-5	3,777	-0.13%
2023/07/28	4.1	36.04	24	36.07	36.06	-19.9	3,783	-0.53%
2023/07/27	1	36.28	5	36.28	36.28	-4	3,734	-0.11%
2023/07/26	5	36.23	8.7	36.26	36.20	-3.7	3,804	-0.10%
2023/07/25	2	36.25	2	36.28	36.25	0	3,808	0.00%
2023/07/24	3	36.21	9.3	36.21	36.20	-6.3	3,813	-0.16%
2023/07/21	5	35.97	46	35.91	35.98	-41	3,791	-1.08%
2023/07/20	0	0.00	0.3	36.08	36.05	-0.3	3,824	-0.01%
2023/07/19	0	0.00	2.2	35.93	35.90	-2.2	3,798	-0.06%
2023/07/18	4.2	35.68	10	35.65	35.65	-5.8	3,783	-0.15%
2023/07/17	6	35.71	0	0.00	35.77	6	3,808	0.16%
2023/07/14	6	35.73	0	0.00	35.69	6	3,813	0.16%
2023/07/13	4	35.68	19.2	35.73	35.63	-15.2	3,844	-0.40%
2023/07/12	2	35.60	0	0.00	35.50	2	3,834	0.05%
2023/07/11	2	35.47	0	0.00	35.48	2	3,846	0.05%
2023/07/10	2.4	35.24	0	0.00	35.26	2.4	3,847	0.06%
2023/07/07	2	35.39	15	35.39	35.40	-13	3,841	-0.34%
2023/07/06	2.1	35.71	14	35.70	35.73	-11.9	3,843	-0.31%
2023/07/05	1.7	36.04	0	0.00	36.02	1.7	3,870	0.04%
2023/07/04	1	35.99	10	36.00	36.03	-9	3,899	-0.23%
2023/07/03	0	0.00	16	35.95	35.95	-16	3,962	-0.40%
2023/06/30	2.1	35.67	20	35.67	35.67	-17.9	3,937	-0.45%
2023/06/29	0	0.00	18.1	35.92	35.87	-18.1	3,990	-0.45%
2023/06/28	1.1	35.70	10.1	35.69	35.71	-9	3,992	-0.23%
2023/06/27	0	0.00	20	35.78	35.72	-20	4,046	-0.49%
2023/06/26	1	35.81	10.2	35.81	35.80	-9.2	4,057	-0.23%
2023/06/21	2	35.77	6.3	35.77	35.75	-4.3	4,093	-0.11%
2023/06/20	3.1	35.31	2	35.33	35.37	1.1	4,068	0.03%
2023/06/19	2.1	35.35	14	35.35	35.37	-11.9	4,069	-0.29%
2023/06/16	1	35.21	0	0.00	35.20	1	4,070	0.02%
2023/06/15	7	35.04	0	0.00	35.01	7	4,148	0.17%
2023/06/14	13.1	34.96	66.2	34.95	34.95	-53.1	4,161	-1.28%
2023/06/13	0	0.00	0	35.12	35.08	0	4,215	0.00%
2023/06/12	4	35.03	0	0.00	35.01	4	4,271	0.09%
2023/06/09	1	35.02	0	0.00	35.04	1	4,330	0.02%
2023/06/08	6.2	34.85	0	0.00	34.86	6.2	4,400	0.14%
2023/06/07	0	0.00	0.1	35.26	35.29	-0.1	4,390	0.00%
2023/06/06	2	35.09	0.2	35.09	35.08	1.8	4,380	0.04%
2023/06/05	32.2	35.06	26.5	35.07	35.07	5.7	4,425	0.13%
2023/06/02	1	35.19	7	35.18	35.19	-6	4,419	-0.14%
2023/06/01	23	35.06	3.1	35.10	35.03	19.9	4,478	0.44%
2023/05/31	5	34.86	12.3	35.00	35.01	-7.3	4,548	-0.16%
2023/05/30	55.3	34.67	0	0.00	34.68	55.3	4,607	1.20%
2023/05/29	12.4	34.54	0	0.00	34.52	12.4	4,658	0.27%
2023/05/26	36.7	34.43	0	0.00	34.44	36.7	4,648	0.79%
2023/05/25	67.4	34.56	5	34.53	34.55	62.4	4,654	1.34%
2023/05/24	10	34.78	20	34.75	34.76	-10	4,659	-0.21%
2023/05/23	34.9	34.55	15	34.56	34.55	19.9	4,646	0.43%
2023/05/22	20.1	34.59	0.3	34.63	34.61	19.8	4,627	0.43%
2023/05/19	45.3	34.72	5	34.72	34.73	40.3	4,635	0.87%
2023/05/18	41.1	34.93	0	0.00	34.93	41.1	4,621	0.89%
2023/05/17	20.4	34.99	0	0.00	35.00	20.4	4,603	0.44%
2023/05/16	26.8	35.21	0	0.00	35.22	26.8	4,558	0.59%
2023/05/15	6.1	35.45	0	0.00	35.41	6.1	4,568	0.13%
2023/05/12	3.1	35.65	4	35.65	35.65	-1	4,589	-0.02%
2023/05/11	17	35.31	0	0.00	35.33	17	4,597	0.37%
2023/05/10	22	35.09	2.3	35.09	35.12	19.7	4,567	0.43%
2023/05/09	17.5	35.19	20	35.14	35.14	-2.5	4,532	-0.05%
2023/05/08	9	35.48	6	35.43	35.46	3	4,519	0.07%
2023/05/05	43.5	35.52	7.4	35.52	35.48	36.1	4,501	0.80%
2023/05/04	11	35.81	10	35.81	35.82	1	4,429	0.02%
2023/05/03	15	35.78	0.2	35.80	35.79	14.8	4,399	0.34%
2023/05/02	20.5	35.71	1	35.75	35.66	19.5	4,380	0.45%
2023/04/28	5.1	35.84	5	35.90	35.90	0.1	4,304	0.00%
2023/04/27	0.2	35.97	19	35.94	35.93	-18.8	4,299	-0.44%
2023/04/26	11.1	36.15	5	36.17	36.17	6.1	4,316	0.14%
2023/04/25	6	35.94	3.4	35.95	36.00	2.6	4,325	0.06%
2023/04/24	0	0.00	14.2	35.65	35.64	-14.2	4,309	-0.33%
2023/04/21	3.2	35.71	10	35.71	35.72	-6.9	4,339	-0.16%
2023/04/20	46.1	35.77	0.2	35.81	35.80	45.9	4,361	1.05%
2023/04/19	24.1	35.70	0.1	35.76	35.75	24	4,385	0.55%
2023/04/18	21.8	35.55	5	35.52	35.53	16.8	4,362	0.39%
2023/04/17	1	35.76	0	35.80	35.76	1	4,370	0.02%
2023/04/14	3.2	35.78	6.1	35.78	35.79	-3	4,357	-0.07%
2023/04/13	28.1	35.88	0	0.00	35.88	28.1	4,339	0.65%
2023/04/12	3	35.89	15	35.89	35.89	-12	4,327	-0.28%
2023/04/11	3	35.84	5	35.83	35.84	-2	4,310	-0.05%
2023/04/10	7.2	35.88	22	35.87	35.88	-14.8	4,320	-0.34%
2023/04/07	0.4	36.10	8.3	36.09	36.08	-7.9	4,273	-0.19%
2023/04/06	1	35.72	46.8	36.14	36.18	-45.8	4,235	-1.08%
2023/03/31	14	35.20	4	35.22	35.26	10	4,164	0.24%
2023/03/30	3	35.07	0	0.00	35.07	3	4,147	0.07%
2023/03/29	7.6	34.83	6.8	34.81	34.90	0.8	4,094	0.02%
2023/03/28	14.3	34.96	1	34.95	34.97	13.3	4,087	0.32%
2023/03/27	0	0.00	50	35.39	35.37	-50	4,025	-1.24%
2023/03/24	7.2	35.33	2	35.35	35.33	5.2	3,995	0.13%
2023/03/23	5	35.44	0	0.00	35.48	5	3,949	0.13%
2023/03/22	2.1	35.40	5.2	35.45	35.39	-3.2	3,921	-0.08%
2023/03/21	51.2	35.19	51	35.19	35.25	0.2	3,875	0.00%
2023/03/20	13.2	35.08	0	0.00	35.12	13.2	3,858	0.34%
2023/03/17	20	35.24	13	35.21	35.20	7	3,731	0.19%
2023/03/16	7	35.15	3	35.15	35.14	4	3,675	0.11%
2023/03/15	22.1	34.96	0.1	34.99	34.96	22	3,574	0.62%
2023/03/14	38.1	35.07	1	35.07	35.07	37.1	3,513	1.06%
2023/03/13	13.3	35.34	39	35.42	35.32	-25.7	3,442	-0.75%
2023/03/10	0	35.56	0	0.00	35.58	0	3,370	0.00%
2023/03/09	10	35.20	0	0.00	35.16	10	3,306	0.30%
2023/03/08	21	35.20	0	0.00	35.22	21	3,285	0.64%
2023/03/07	6.2	35.19	0.5	35.23	35.24	5.7	3,265	0.17%
2023/03/06	3.1	35.22	5	35.19	35.21	-1.9	3,233	-0.06%
2023/03/03	30.1	34.54	0	0.00	34.60	30.1	3,170	0.95%
2023/03/02	34.2	34.56	0	0.00	34.60	34.2	3,097	1.10%
2023/03/01	56.3	34.87	11	34.86	34.86	45.3	3,008	1.51%
2023/02/24	7.2	35.03	0	0.00	35.07	7.2	2,939	0.24%
2023/02/23	107.3	34.78	0	0.00	34.72	107.3	2,900	3.70%	大買/鉅額交易
2023/02/22	22.4	34.84	0	0.00	34.83	22.4	2,836	0.79%
2023/02/21	5	35.17	1	35.18	35.20	4	2,774	0.14%
2023/02/20	33	35.25	0	0.00	35.23	33	2,759	1.20%
2023/02/17	4.6	35.16	0	0.00	35.14	4.6	2,739	0.17%
2023/02/16	2	35.60	0	0.00	35.60	2	2,681	0.07%
2023/02/15	5	35.93	0	0.00	36.02	5	2,656	0.19%
2023/02/14	7	35.92	0	0.00	35.95	7	2,632	0.27%
2023/02/13	14.1	35.75	0	0.00	35.77	14.1	2,624	0.54%
2023/02/10	3.2	36.09	0	0.00	36.12	3.2	2,556	0.13%
2023/02/09	2	36.42	2	36.45	36.43	0	2,503	0.00%
2023/02/08	4.1	36.35	0	0.00	36.42	4.1	2,486	0.16%
2023/02/07	3	36.58	5	36.56	36.61	-2	2,446	-0.08%
2023/02/06	15.2	36.57	5	36.52	36.61	10.2	2,411	0.42%
2023/02/03	3	36.87	0	0.00	36.88	3	2,362	0.13%
2023/02/02	1	36.60	0	0.00	36.55	1	2,341	0.04%
2023/01/31	0	0.00	0	36.37	36.31	0	2,285	0.00%
2023/01/17	18.5	36.10	0	0.00	36.15	18.5	2,183	0.85%
2023/01/16	0.2	36.30	2	36.33	36.35	-1.8	2,133	-0.08%
2023/01/13	1.5	36.17	0	0.00	36.27	1.5	2,062	0.07%
2023/01/12	0	35.80	0	0.00	35.87	0	2,023	0.00%
2023/01/11	19.2	35.28	0	0.00	35.38	19.2	1,974	0.97%
2023/01/10	0.7	35.53	1.3	35.56	35.51	-0.6	1,918	-0.03%
2023/01/09	6.1	35.29	0	0.00	35.32	6.1	1,869	0.33%
2023/01/06	10.1	34.97	0	0.00	34.97	10.1	1,802	0.56%
2023/01/05	12	34.97	0	0.00	34.96	12	1,775	0.68%
2023/01/04	2.1	34.93	0.1	34.91	34.95	2	1,709	0.12%
2023/01/03	1.2	34.64	0	0.00	34.63	1.2	1,669	0.07%
2022/12/30	7.1	34.75	0	0.00	34.73	7.1	1,617	0.44%
2022/12/29	18.2	34.60	0	0.00	34.58	18.2	1,592	1.14%
2022/12/28	18.6	34.74	0	0.00	34.67	18.6	1,572	1.18%
2022/12/27	13.5	35.23	0	0.00	35.20	13.5	1,530	0.88%
2022/12/26	0.2	35.39	0	0.00	35.35	0.2	1,501	0.01%
2022/12/23	4.1	35.32	0	0.00	35.32	4.1	1,488	0.27%
2022/12/22	26	35.37	0	0.00	35.41	26	1,470	1.77%
2022/12/21	12.3	35.18	5	35.18	35.19	7.3	1,495	0.48%
2022/12/20	13	35.87	15	35.47	35.49	-2	1,456	-0.14%
2022/12/19	13	36.31	5	36.31	36.31	8	1,406	0.57%
2022/12/16	10	36.50	0	0.00	36.52	10	1,394	0.72%
2022/12/15	31	36.48	0.4	36.50	36.54	30.6	1,384	2.21%
2022/12/14	40	36.60	0	0.00	36.61	40	1,358	2.94%
2022/12/13	9	36.34	0	0.00	36.34	9	1,342	0.67%
2022/12/12	11	36.45	44	36.43	36.43	-33	1,329	-2.48%
2022/12/09	0.1	37.08	0.1	36.83	36.94	0	1,302	0.00%
2022/12/08	18.5	36.74	0.2	36.79	36.74	18.3	1,281	1.43%
2022/12/07	11.2	36.33	0	0.00	36.35	11.2	1,261	0.89%
2022/12/05	0.4	36.06	0	0.00	36.07	0.4	1,233	0.03%
2022/12/02	11	35.86	0	0.00	35.84	11	1,209	0.91%
2022/12/01	47.2	35.49	5	35.43	35.47	42.2	1,202	3.51%
2022/11/30	15.2	35.39	0	0.00	35.39	15.2	1,178	1.29%
2022/11/29	28.1	35.82	0	0.00	35.67	28.1	1,158	2.43%
2022/11/28	11	36.10	0	0.00	36.15	11	1,113	0.99%
2022/11/25	49	35.95	0	0.00	35.93	49	1,098	4.46%
2022/11/24	11	36.05	0	0.00	35.95	11	1,085	1.02%
2022/11/23	16	35.58	3	35.61	35.67	13	1,070	1.21%
2022/11/22	7.1	35.30	0	0.00	35.24	7.1	1,053	0.67%
2022/11/18	14	34.91	0	0.00	34.99	14	1,036	1.35%
2022/11/17	0.1	35.01	0	0.00	35.01	0.1	1,025	0.01%
2022/11/16	5	34.40	0	0.00	34.42	5	1,025	0.49%
2022/11/15	3	34.06	0	0.00	34.14	3	1,018	0.30%
2022/11/14	1	34.05	0	0.00	34.00	1	1,007	0.10%
2022/11/10	2	33.70	0	0.00	33.66	2	958	0.21%
2022/11/09	10	33.80	0	0.00	33.81	10	937	1.07%
2022/11/08	10	33.65	7	33.63	33.68	3	920	0.33%
2022/11/07	5	33.92	0	0.00	33.94	5	907	0.55%
2022/11/04	10	33.94	0	0.00	33.94	10	902	1.11%
2022/11/03	5	34.15	1	34.17	34.19	4	892	0.45%
2022/11/02	2	34.25	0	0.00	34.20	2	886	0.23%
2022/11/01	3	34.00	0	0.00	34.06	3	879	0.34%
2022/10/31	3	33.74	0	0.00	33.82	3	877	0.34%
2022/10/28	3	33.81	0	0.00	33.82	3	872	0.34%
2022/10/27	3	33.76	0	0.00	33.63	3	866	0.35%
2022/10/25	3	32.98	0	0.00	32.95	3	860	0.35%
2022/10/24	0	0.00	3	32.75	32.85	-3	859	-0.35%
2022/10/21	3	32.64	0	0.00	32.66	3	857	0.35%
2022/10/19	1	33.38	0	0.00	33.31	1	848	0.12%
2022/10/13	1	33.66	0	0.00	33.58	1	831	0.12%
2022/10/06	2	34.56	0	0.00	34.61	2	818	0.24%
2022/10/05	2	35.00	0	0.00	34.88	2	817	0.24%
2022/10/04	1	34.72	0	0.00	34.81	1	811	0.12%
2022/09/14	1	36.31	0	0.00	36.32	1	757	0.13%
2022/09/12	1	36.25	0	0.00	36.25	1	761	0.13%
2022/09/06	1	36.35	0	0.00	36.34	1	752	0.13%
2022/08/25	1	36.83	0	0.00	36.81	1	746	0.13%
2022/08/22	1	37.10	0	0.00	37.12	1	742	0.13%
2022/08/03	0	0.00	3	38.07	38.09	-3	733	-0.41%
2022/07/29	0	0.00	2	37.79	37.88	-2	729	-0.27%
2022/07/15	0	0.00	4	36.65	36.65	-4	722	-0.55%
2022/07/07	0	36.34	0	0.00	36.22	0	723	0.00%
2022/06/27	1	35.66	0	0.00	35.64	1	736	0.14%
2022/06/14	1	35.58	0	0.00	35.65	1	725	0.14%
2022/04/13	1	38.15	0	0.00	38.11	1	490	0.20%
2022/04/11	0	0.00	3	38.74	38.30	-3	477	-0.63%
2022/04/06	1	39.58	0	0.00	39.58	1	444	0.22%
2022/04/01	2	40.29	0	0.00	40.23	2	437	0.46%
2022/03/18	1	40.00	0	0.00	39.98	1	354	0.28%
2022/03/16	1	38.93	0	0.00	39.04	1	332	0.30%
2022/03/14	1	39.14	0	39.21	39.12	1	317	0.31%
2022/03/11	1	39.28	0	0.00	39.23	1	304	0.33%
2022/03/08	1	39.91	0	0.00	39.90	1	292	0.34%
2022/03/02	1	40.90	0	0.00	40.89	1	266	0.38%
2022/03/01	3	40.69	0	0.00	40.68	3	266	1.13%
2022/02/18	1	39.92	0	0.00	39.97	1	260	0.38%
2022/02/17	0	40.10	0	0.00	40.28	0	262	0.01%
2022/02/16	1	40.16	0	0.00	40.16	1	262	0.38%
2022/02/11	2	40.79	0	0.00	40.78	2	259	0.77%
2022/01/25	3	42.22	0	0.00	42.27	3	250	1.20%
2022/01/21	2	42.50	0	0.00	42.40	2	250	0.80%
2022/01/20	2	42.08	0	0.00	42.09	2	248	0.80%
2022/01/12	1	43.07	0	0.00	43.12	1	243	0.41%
2022/01/10	3	42.98	0	0.00	42.94	3	239	1.25%
2022/01/06	3	43.35	0	0.00	43.18	3	237	1.26%
2022/01/04	5	43.85	0	0.00	43.79	5	234	2.13%
2022/01/03	3	44.55	0	0.00	44.50	3	230	1.30%
2021/12/30	2	44.36	0	0.00	44.35	2	229	0.87%
2021/12/29	6	44.81	0	0.00	44.82	6	230	2.61%
2021/12/28	5	44.88	0	0.00	44.93	5	230	2.17%
2021/12/24	1	44.75	0	0.00	44.80	1	230	0.43%
2021/12/23	1	44.88	0	0.00	44.88	1	230	0.43%
2021/12/22	4	44.80	0	0.00	44.81	4	230	1.73%
2021/12/17	6	44.89	0	0.00	44.88	6	230	2.60%
2021/12/16	2	44.79	0	0.00	44.78	2	231	0.86%
2021/12/15	1	45.03	0	0.00	45.05	1	231	0.43%
2021/12/14	13	45.35	0	0.00	45.32	13	230	5.64%
2021/12/08	0	0.00	10	45.23	45.29	-10	232	-4.30%
2021/12/07	0	0.00	5	45.06	45.12	-5	232	-2.15%
2021/12/06	0	0.00	17	45.40	45.40	-17	232	-7.31%
2021/12/03	1	44.93	0	0.00	44.88	1	230	0.43%
2021/11/29	2	44.64	0	0.00	44.67	2	231	0.86%
2021/11/26	1	44.45	0	0.00	44.71	1	231	0.43%
2021/11/25	5	44.25	0	0.00	44.23	5	231	2.16%
2021/11/23	1	44.53	0	0.00	44.43	1	231	0.43%
2021/11/22	1	44.82	0	0.00	44.82	1	230	0.43%
2021/11/19	1	44.51	0	0.00	44.50	1	229	0.44%
2021/11/18	2	44.43	0	0.00	44.42	2	229	0.87%
2021/11/17	2	44.15	0	0.00	44.14	2	229	0.87%
2021/11/16	12	44.39	0	0.00	44.44	12	229	5.24%
2021/11/15	1	44.96	0	0.00	44.99	1	227	0.44%
2021/11/11	0	0.00	6	45.19	45.19	-6	227	-2.64%
2021/11/03	1	45.05	0	0.00	45.06	1	223	0.45%
2021/10/29	1	44.77	0	0.00	44.75	1	223	0.45%
2021/10/27	1	44.51	0	0.00	44.58	1	223	0.45%
2021/10/21	2	44.18	0	0.00	44.18	2	223	0.89%
2021/10/04	1	44.76	0	0.00	44.76	1	228	0.44%
2021/10/01	1	44.92	0	0.00	44.73	1	228	0.44%
2021/09/30	1	44.95	0	0.00	44.95	1	232	0.43%
2021/09/29	2	44.78	0	0.00	44.84	2	232	0.86%
2021/09/14	1	45.58	10	45.52	45.52	-9	232	-3.87%
2021/09/06	10	45.27	0	0.00	45.04	10	233	4.28%
2021/08/02	0	0.00	1	45.84	45.92	-1	241	-0.41%
2021/07/19	0	0.00	1	45.55	45.57	-1	236	-0.42%
2021/06/03	0	0.00	0.1	43.40	43.30	-0.1	242	-0.03%
2021/05/28	0	0.00	0.1	43.50	43.43	-0.1	247	-0.04%
2021/05/12	0	0.00	2	43.25	43.21	-2	251	-0.79%
2021/04/28	1.1	43.38	0	0.00	43.37	1.1	253	0.41%
2021/04/27	0	43.72	0	0.00	43.65	0	252	0.01%
2021/04/26	0.1	43.80	0	0.00	43.72	0.1	254	0.04%
2021/04/21	2	43.51	0	0.00	43.50	2	254	0.79%
2021/03/15	2	42.95	0	0.00	42.98	2	245	0.81%
2021/03/04	1	43.59	0	0.00	43.60	1	244	0.41%
2021/02/23	0	0.00	1	44.65	44.58	-1	241	-0.41%
2021/02/22	1	44.80	0	0.00	44.78	1	241	0.41%
2021/01/18	0	0.00	2	46.80	46.80	-2	243	-0.82%
2021/01/15	0	0.00	1	46.80	46.80	-1	242	-0.41%
2021/01/12	1	46.55	0.6	46.50	46.53	0.4	242	0.15%
2021/01/08	6.6	46.81	0	0.00	46.80	6.6	240	2.76%
2021/01/07	1	46.99	0	0.00	47.06	1	240	0.42%
2020/12/16	1	47.88	0	0.00	47.76	1	236	0.42%
2020/10/13	0	47.80	0	0.00	47.75	0	237	0.00%
2020/10/08	0	49.00	0	0.00	47.78	0	236	0.00%
2020/07/13	0	0.00	3	49.89	49.95	-3	453	-0.66%
2020/07/08	3	49.75	0	0.00	49.75	3	468	0.64%
2020/03/09	0	0.00	2	51.75	52.25	-2	448	-0.45%
2020/03/04	0	0.00	5	50.10	50.00	-5	432	-1.16%
2020/03/02	1	49.97	0	0.00	49.86	1	417	0.24%
2020/02/24	1	50.55	0	0.00	50.35	1	375	0.27%
2020/02/17	5	49.16	0	0.00	49.16	5	329	1.52%