中信優先金融債 (00773B)-國泰-敦南券商分點個股進出

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
37.46
漲跌
▲0.05
漲幅
+0.13%
成交量
4,659張
產業
上櫃
60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

中信優先金融債 (00773B)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/21	0.1	37.46	30	37.45	37.46	-29.9	3,310	-0.90%
2024/11/20	1.2	37.40	1	37.40	37.41	0.2	3,309	0.00%
2024/11/19	11	37.42	1	37.44	37.43	10	3,329	0.30%
2024/11/18	0.2	37.37	2	37.38	37.39	-1.8	3,293	-0.05%
2024/11/15	4.1	37.54	2	37.59	37.53	2.1	3,345	0.06%
2024/11/14	17.1	37.54	65	37.53	37.58	-47.9	3,314	-1.45%
2024/11/13	16.4	37.84	178.3	37.82	37.83	-161.9	3,316	-4.88%	大賣/鉅額交易
2024/11/12	7.1	38.33	32.2	38.26	38.33	-25	3,224	-0.78%
2024/11/11	2.4	37.92	21.4	37.91	38.02	-19	3,191	-0.60%
2024/11/08	5	37.67	14.3	37.69	37.69	-9.3	3,179	-0.29%
2024/11/07	1.1	37.38	2.2	37.42	37.35	-1.1	3,210	-0.04%
2024/11/06	35.6	36.94	21.2	37.13	37.11	14.4	3,247	0.44%
2024/11/05	5.2	37.13	22.4	37.16	37.17	-17.2	3,198	-0.54%
2024/11/04	6.5	36.91	58.7	36.89	36.87	-52.1	3,265	-1.60%
2024/11/01	7.6	37.22	1.2	37.31	37.25	6.4	3,268	0.20%
2024/10/30	12.7	37.40	1.9	37.42	37.39	10.8	3,253	0.33%
2024/10/29	2.2	37.30	11.1	37.29	37.30	-9	3,347	-0.27%
2024/10/28	42.1	37.24	55.5	37.22	37.23	-13.4	3,393	-0.39%
2024/10/25	3.1	37.54	3.6	37.57	37.64	-0.5	3,421	-0.01%
2024/10/24	10.2	37.35	3.4	37.35	37.38	6.8	3,467	0.20%
2024/10/23	11.9	37.41	4.4	37.40	37.36	7.5	3,429	0.22%
2024/10/22	54.4	37.46	26.3	37.44	37.39	28.1	3,412	0.82%
2024/10/21	25.8	38.03	18	38.04	37.99	7.8	3,381	0.23%
2024/10/18	26.6	38.29	0.2	38.75	38.26	26.4	3,382	0.78%
2024/10/17	1	38.65	9.8	38.64	38.64	-8.8	3,353	-0.26%
2024/10/16	2	38.71	17.9	38.71	38.70	-15.9	3,359	-0.47%
2024/10/15	0.3	38.50	4.1	38.46	38.48	-3.9	3,446	-0.11%
2024/10/14	6.5	38.32	77.5	38.34	38.33	-71.1	3,460	-2.05%
2024/10/11	15.8	38.49	10	38.53	38.49	5.8	3,511	0.16%
2024/10/09	7.8	38.64	4.2	38.66	38.61	3.6	3,513	0.10%
2024/10/08	11.2	38.66	70.1	38.67	38.76	-58.9	3,525	-1.67%
2024/10/07	5.4	38.92	182.2	38.92	38.95	-176.8	3,545	-4.99%	大賣/鉅額交易
2024/10/04	4.1	38.98	123.4	38.98	38.96	-119.3	3,538	-3.37%	大賣/鉅額交易
2024/10/01	0.1	38.98	11.7	38.93	38.98	-11.6	3,499	-0.33%
2024/09/30	25.7	38.75	3.4	38.79	38.73	22.4	3,454	0.65%
2024/09/27	20.8	38.70	24.7	38.70	38.71	-3.9	3,465	-0.11%
2024/09/26	25.6	38.86	0	0.00	38.85	25.6	3,477	0.74%
2024/09/25	18	39.08	21.8	39.08	39.08	-3.8	3,488	-0.11%
2024/09/24	50	39.14	4.7	39.28	39.13	45.4	3,485	1.30%
2024/09/23	7.3	39.15	36.7	39.11	39.16	-29.4	3,492	-0.84%
2024/09/20	7.8	39.22	4.2	39.21	39.19	3.5	3,441	0.10%
2024/09/19	48.7	39.11	10	39.10	39.10	38.7	3,442	1.12%
2024/09/18	2.2	39.24	3.1	39.24	39.27	-0.8	3,407	-0.02%
2024/09/16	6.9	39.17	2	39.15	39.13	4.9	3,383	0.15%
2024/09/13	8.1	39.25	0.8	39.31	39.25	7.3	3,371	0.22%
2024/09/12	6.2	39.23	12.2	39.25	39.31	-6	3,373	-0.18%
2024/09/11	9	39.37	14.6	39.40	39.40	-5.6	3,347	-0.17%
2024/09/10	3.8	39.18	12	39.17	39.19	-8.2	3,355	-0.24%
2024/09/09	4.1	38.80	5.9	38.86	38.85	-1.9	3,342	-0.06%
2024/09/06	14.7	38.85	58.7	38.85	38.86	-44	3,357	-1.31%
2024/09/05	14	38.72	34.2	38.71	38.72	-20.3	3,331	-0.61%
2024/09/04	52.1	38.51	33.7	38.49	38.45	18.3	3,347	0.55%
2024/09/03	12.4	38.29	35.5	38.24	38.30	-23.1	3,353	-0.69%
2024/09/02	18.6	38.20	4	38.16	38.22	14.6	3,405	0.43%
2024/08/30	9.4	38.28	0.2	38.39	38.36	9.2	3,440	0.27%
2024/08/29	37.4	38.43	2.1	38.45	38.40	35.3	3,444	1.02%
2024/08/28	2	38.50	3.5	38.50	38.53	-1.5	3,468	-0.04%
2024/08/27	6.1	38.47	5	38.48	38.47	1.1	3,523	0.03%
2024/08/26	4.3	38.48	8.6	38.48	38.50	-4.3	3,607	-0.12%
2024/08/23	3.7	38.43	22	38.42	38.43	-18.3	3,632	-0.50%
2024/08/22	8	38.43	7.6	38.44	38.47	0.4	3,719	0.01%
2024/08/21	4.1	38.39	85.8	38.36	38.39	-81.7	3,696	-2.21%
2024/08/20	33.2	38.19	25.2	38.17	38.18	8	3,765	0.21%
2024/08/19	55.1	38.25	48.3	38.29	38.24	6.8	3,810	0.18%
2024/08/16	143.5	38.47	0.8	38.52	38.45	142.7	3,794	3.76%	大買/鉅額交易
2024/08/15	29	38.59	40.2	38.59	38.62	-11.2	3,810	-0.29%
2024/08/14	6.6	38.29	4.2	38.30	38.30	2.4	3,780	0.06%
2024/08/13	14	38.14	5	38.12	38.09	9	3,820	0.24%
2024/08/12	8.2	38.00	0.2	38.07	38.08	8	3,842	0.21%
2024/08/09	45.5	37.79	12.4	37.86	37.82	33.1	3,859	0.86%
2024/08/08	44.2	38.04	3.5	38.14	38.01	40.7	3,786	1.07%
2024/08/07	63	38.27	2	38.22	38.24	61	3,733	1.63%
2024/08/06	42	38.37	34.2	38.33	38.40	7.9	3,708	0.21%
2024/08/05	54.4	38.89	81.3	38.83	38.79	-26.9	3,652	-0.74%
2024/08/02	21.5	38.65	4.5	38.63	38.60	17	3,658	0.47%
2024/08/01	16.2	38.42	9.6	38.44	38.39	6.6	3,684	0.18%
2024/07/31	40.7	38.16	3.5	38.15	38.14	37.2	3,640	1.02%
2024/07/30	15.1	38.09	22.4	38.10	38.07	-7.3	3,666	-0.20%
2024/07/29	17.6	38.04	60.4	38.04	38.04	-42.8	3,702	-1.16%
2024/07/26	29.6	37.74	20	37.76	37.75	9.6	3,782	0.25%
2024/07/23	21.3	37.97	42	37.97	37.97	-20.7	3,885	-0.53%
2024/07/22	1.6	38.07	30.7	37.99	38.08	-29.1	3,875	-0.75%
2024/07/19	6.4	37.98	20	38.01	38.00	-13.6	3,909	-0.35%
2024/07/18	36.8	37.98	51.3	37.99	37.99	-14.5	3,911	-0.37%
2024/07/17	10.9	38.06	8.8	38.03	38.03	2.1	3,994	0.05%
2024/07/16	7.5	37.86	10.4	37.85	37.84	-2.9	4,029	-0.07%
2024/07/15	2.1	37.85	123	37.89	37.89	-120.9	4,079	-2.96%	大賣/鉅額交易
2024/07/12	46.7	37.82	18.7	37.80	37.87	28	4,046	0.69%
2024/07/11	9.7	37.64	34	37.61	37.60	-24.3	4,058	-0.60%
2024/07/10	5.2	37.64	39.9	37.62	37.62	-34.7	4,070	-0.85%
2024/07/09	8.1	37.62	61.8	37.65	37.65	-53.7	4,021	-1.34%
2024/07/08	77.2	37.42	11.4	37.42	37.42	65.8	3,976	1.65%
2024/07/05	13.9	37.20	2.4	37.21	37.25	11.5	3,957	0.29%
2024/07/04	14.6	37.33	61.2	37.28	37.29	-46.6	3,910	-1.19%
2024/07/03	3.2	37.20	43.8	37.15	37.20	-40.7	3,923	-1.04%
2024/07/02	10.2	36.89	40.3	36.90	36.94	-30.1	3,959	-0.76%
2024/07/01	60.1	36.84	28.1	36.85	36.88	32	3,940	0.81%
2024/06/28	3.1	37.18	10.1	37.24	37.20	-7	3,952	-0.18%
2024/06/27	11.4	37.17	27.4	37.17	37.18	-16	3,923	-0.41%
2024/06/26	2.2	37.41	17.2	37.40	37.43	-15	3,921	-0.38%
2024/06/25	2	37.47	7.7	37.45	37.48	-5.7	3,950	-0.14%
2024/06/24	0	37.28	11.1	37.26	37.26	-11.1	3,950	-0.28%
2024/06/21	30.1	37.21	28.4	37.19	37.19	1.7	3,960	0.04%
2024/06/20	37.2	37.33	10.3	37.34	37.31	26.9	3,978	0.68%
2024/06/19	19	37.54	5	37.53	37.56	14	4,021	0.35%
2024/06/18	17.4	37.37	2.1	37.40	37.39	15.2	4,042	0.38%
2024/06/17	46.7	37.47	15.3	37.48	37.46	31.5	4,038	0.78%
2024/06/14	24.5	37.61	29.4	37.60	37.56	-4.8	4,028	-0.12%
2024/06/13	15.1	37.32	3.4	37.34	37.33	11.7	4,039	0.29%
2024/06/12	33.3	37.09	28.3	37.10	37.12	5	4,022	0.13%
2024/06/11	89.4	37.00	159.1	36.98	36.98	-69.7	4,005	-1.74%	大賣/
2024/06/07	17.8	37.36	109	37.37	37.37	-91.2	3,984	-2.29%	大賣/
2024/06/06	0.6	37.49	37.7	37.49	37.46	-37.2	3,945	-0.94%
2024/06/05	10.2	37.45	45.7	37.44	37.40	-35.5	3,926	-0.90%
2024/06/04	2.2	37.21	51.7	37.25	37.26	-49.6	3,881	-1.28%
2024/06/03	13	36.90	24.3	36.98	36.94	-11.3	3,850	-0.29%
2024/05/31	0.3	36.78	30.9	36.79	36.80	-30.7	3,807	-0.81%
2024/05/30	35.4	36.40	22.4	36.42	36.46	13	3,750	0.35%
2024/05/29	17.7	36.50	33.6	36.49	36.50	-15.9	3,715	-0.43%
2024/05/28	15.7	36.70	4	36.71	36.72	11.7	3,683	0.32%
2024/05/27	7.2	36.77	133.3	36.75	36.79	-126.1	3,684	-3.42%	大賣/鉅額交易
2024/05/24	16.3	36.83	2.2	36.79	36.78	14.1	3,672	0.38%
2024/05/23	2.1	36.93	14.6	36.96	36.90	-12.6	3,614	-0.35%
2024/05/22	2.6	36.97	4.7	36.98	36.93	-2.1	3,590	-0.06%
2024/05/21	19.3	36.90	26.1	36.89	36.91	-6.8	3,568	-0.19%
2024/05/20	25.9	36.88	25.5	36.87	36.86	0.4	3,546	0.01%
2024/05/17	3.1	36.95	77.1	36.99	36.95	-74.1	3,550	-2.09%
2024/05/16	6.6	37.10	16.5	37.11	37.11	-9.9	3,520	-0.28%
2024/05/15	1.3	36.75	27.2	36.84	36.74	-26	3,535	-0.73%
2024/05/14	13	36.75	2	36.77	36.74	11	3,590	0.31%
2024/05/13	15.6	36.78	10.2	36.76	36.76	5.4	3,606	0.15%
2024/05/10	7.3	36.90	70.8	36.90	36.86	-63.6	3,650	-1.74%
2024/05/09	4.4	36.66	2.4	36.67	36.67	2	3,700	0.05%
2024/05/08	4.3	36.85	52.6	36.87	36.84	-48.3	3,685	-1.31%
2024/05/07	1.3	36.69	39.2	36.69	36.80	-37.9	3,684	-1.03%
2024/05/06	8.7	36.46	73.4	36.46	36.48	-64.7	3,645	-1.78%
2024/05/03	18.4	36.22	17	36.22	36.22	1.4	3,607	0.04%
2024/05/02	1	36.27	86.8	36.23	36.27	-85.8	3,541	-2.42%
2024/04/30	0.1	36.26	22.7	36.27	36.29	-22.7	3,500	-0.65%
2024/04/29	10.4	36.15	46.9	36.18	36.14	-36.5	3,399	-1.07%
2024/04/26	27.6	35.83	29.9	35.85	35.87	-2.3	3,311	-0.07%
2024/04/25	9.6	36.01	0.5	36.02	35.98	9.1	3,278	0.28%
2024/04/24	15.6	36.12	3.3	36.11	36.13	12.3	3,249	0.38%
2024/04/23	2.1	36.18	13.9	36.16	36.18	-11.8	3,257	-0.36%
2024/04/22	24.5	35.90	9.6	35.91	35.96	15	3,268	0.46%
2024/04/19	5.6	36.09	44.6	36.15	36.08	-39	3,276	-1.19%
2024/04/18	10.6	35.87	4.8	35.88	35.85	5.8	3,202	0.18%
2024/04/17	64.4	35.86	38.1	35.85	35.87	26.3	3,229	0.81%
2024/04/16	57.3	36.12	44.3	36.12	36.14	13	3,218	0.40%
2024/04/15	76.5	36.28	24	36.28	36.27	52.5	3,246	1.62%
2024/04/12	40.9	36.26	11.5	36.27	36.28	29.4	3,274	0.90%
2024/04/11	65.9	36.38	22.1	36.39	36.41	43.9	3,304	1.33%
2024/04/10	16.1	36.79	100.1	36.78	36.78	-84	3,297	-2.55%
2024/04/09	15.2	36.64	52.1	36.66	36.65	-36.9	3,330	-1.11%
2024/04/08	57.5	36.48	507.2	36.46	36.47	-449.8	3,359	-13.39%	大賣/鉅額交易
2024/04/03	42.5	36.67	45.1	36.71	36.61	-2.6	3,334	-0.08%
2024/04/02	63.3	36.88	4	36.84	36.84	59.3	3,355	1.77%
2024/04/01	12.7	37.19	56	37.16	37.21	-43.3	3,369	-1.28%
2024/03/29	3.8	37.17	99.1	37.15	37.17	-95.3	3,423	-2.78%
2024/03/28	60.4	37.09	40.8	37.10	37.08	19.7	3,434	0.57%
2024/03/27	63.8	36.97	3.4	36.97	36.98	60.4	3,480	1.74%
2024/03/26	47.4	36.96	45.8	37.00	37.01	1.6	3,474	0.05%
2024/03/25	11.3	37.04	60.5	37.20	37.09	-49.2	3,479	-1.41%
2024/03/22	27.6	37.03	65.4	36.90	37.07	-37.8	3,520	-1.07%
2024/03/21	42.2	36.69	46	36.70	36.71	-3.8	3,517	-0.11%
2024/03/20	67.1	36.71	54.8	36.70	36.73	12.3	3,506	0.35%
2024/03/19	13.8	36.55	93.6	36.53	36.57	-79.8	3,566	-2.24%
2024/03/18	74.9	36.45	10.9	36.48	36.46	64	3,566	1.79%
2024/03/15	71.7	36.61	6.5	36.63	36.65	65.3	3,564	1.83%
2024/03/14	37.5	36.83	118.1	36.82	36.79	-80.6	3,574	-2.26%	大賣/
2024/03/13	37.8	36.85	35.4	36.83	36.87	2.4	3,612	0.07%
2024/03/12	25.4	36.98	49.1	36.97	36.97	-23.7	3,649	-0.65%
2024/03/11	10.1	37.03	25.3	37.03	37.03	-15.2	3,688	-0.41%
2024/03/08	12.2	36.97	144.9	36.92	36.97	-132.7	3,712	-3.57%	大賣/鉅額交易
2024/03/07	15.2	36.87	8.2	36.84	36.87	6.9	3,732	0.19%
2024/03/06	2.2	36.71	60.5	36.70	36.71	-58.4	3,752	-1.56%
2024/03/05	32.2	36.42	37.9	36.44	36.49	-5.7	3,803	-0.15%
2024/03/04	16.1	36.40	76	36.42	36.40	-59.9	3,812	-1.57%
2024/03/01	24.5	36.30	38.7	36.30	36.29	-14.2	3,826	-0.37%
2024/02/29	29.8	36.44	19.5	36.46	36.38	10.3	3,836	0.27%
2024/02/27	33.9	36.46	13.5	36.47	36.49	20.4	3,795	0.54%
2024/02/26	9.8	36.79	85.3	36.78	36.80	-75.5	3,806	-1.98%
2024/02/23	18	36.51	21.1	36.51	36.52	-3.1	3,793	-0.08%
2024/02/22	10.4	36.38	50.9	36.38	36.38	-40.5	3,918	-1.03%
2024/02/21	8.2	36.31	37.2	36.30	36.35	-28.9	3,959	-0.73%
2024/02/20	62.7	36.12	53.5	36.10	36.15	9.2	3,963	0.23%
2024/02/19	31	36.11	61.8	36.12	36.12	-30.8	3,978	-0.77%
2024/02/16	120.6	36.09	15.2	36.09	36.10	105.4	4,018	2.62%	大買/鉅額交易
2024/02/15	142.8	36.30	0.4	36.32	36.32	142.4	3,986	3.57%	大買/鉅額交易
2024/02/05	49.3	36.92	23.9	36.94	36.94	25.5	3,903	0.65%
2024/02/02	44.3	37.21	70.8	37.18	37.18	-26.5	3,902	-0.68%
2024/02/01	37.3	37.24	43.5	37.24	37.26	-6.2	3,873	-0.16%
2024/01/31	18.7	37.01	40.9	37.03	37.09	-22.2	3,908	-0.57%
2024/01/30	67.3	36.81	23.3	36.88	36.91	44	3,939	1.12%
2024/01/29	37	36.81	20	36.81	36.81	17	3,942	0.43%
2024/01/26	5.1	36.91	60.2	36.91	36.92	-55.1	3,946	-1.40%
2024/01/25	14.3	36.54	105	36.57	36.65	-90.7	4,035	-2.25%	大賣/
2024/01/24	20.4	36.70	5	36.70	36.73	15.3	4,032	0.38%
2024/01/23	26.8	36.85	37	36.77	36.88	-10.2	4,043	-0.25%
2024/01/22	1.1	36.70	51.8	36.71	36.77	-50.7	4,007	-1.27%
2024/01/19	39.6	36.63	18.6	36.62	36.60	21	4,015	0.52%
2024/01/18	7	36.90	113.5	36.89	36.91	-106.5	4,023	-2.65%	大賣/鉅額交易
2024/01/17	7.8	36.84	84.6	36.86	36.87	-76.8	4,029	-1.91%
2024/01/16	49.3	37.15	118.5	37.15	37.23	-69.3	3,995	-1.73%	大賣/
2024/01/15	89.6	37.18	57.6	37.13	37.23	32	3,940	0.81%
2024/01/12	45.6	36.81	36.6	36.82	36.83	9.1	3,974	0.23%
2024/01/11	116.2	36.52	73.9	36.52	36.52	42.3	3,993	1.06%	大買/
2024/01/10	11.5	36.34	80.6	36.33	36.33	-69.1	3,979	-1.74%
2024/01/09	22.3	35.98	13.7	35.93	36.07	8.6	3,967	0.22%
2024/01/08	92	35.67	60.7	35.63	35.61	31.3	3,914	0.80%
2024/01/05	88.2	35.93	18.5	35.94	35.88	69.7	3,913	1.78%
2024/01/04	54.6	36.31	35.2	36.33	36.27	19.3	3,894	0.50%
2024/01/03	51.7	36.40	30.3	36.40	36.39	21.4	3,962	0.54%
2024/01/02	74.2	36.44	21.6	36.47	36.53	52.6	3,950	1.33%
2023/12/29	40.5	36.73	18.5	36.74	36.74	22	3,969	0.55%
2023/12/28	42	36.80	44.1	36.84	36.76	-2.1	4,047	-0.05%
2023/12/27	41	36.75	30.3	36.74	36.77	10.7	4,046	0.26%
2023/12/26	18.5	36.83	43.2	36.83	36.80	-24.7	4,098	-0.60%
2023/12/25	36.5	36.87	179.4	36.87	36.81	-142.9	4,096	-3.49%	大賣/鉅額交易
2023/12/22	101.7	37.03	55.2	37.03	37.03	46.5	4,085	1.14%	大買/
2023/12/21	26.4	37.42	90.3	37.43	37.42	-63.9	4,074	-1.57%
2023/12/20	39.2	37.41	76	37.41	37.42	-36.8	4,083	-0.90%
2023/12/19	27.4	37.43	81.6	37.41	37.42	-54.2	4,208	-1.29%
2023/12/18	169.4	37.55	116.1	37.57	37.59	53.3	4,153	1.28%	大買/大賣/
2023/12/15	125.2	37.53	172.2	37.55	37.57	-47	4,122	-1.14%	大買/大賣/
2023/12/14	151.1	37.16	92.5	37.17	37.13	58.6	4,079	1.44%	大買/
2023/12/13	62.4	36.52	47.9	36.52	36.51	14.5	4,075	0.36%
2023/12/12	41.1	36.21	29	36.22	36.29	12.1	4,066	0.30%
2023/12/11	43.4	36.20	38	36.19	36.23	5.4	4,082	0.13%
2023/12/08	55.8	36.18	179.5	36.14	36.23	-123.7	4,054	-3.05%	大賣/鉅額交易
2023/12/07	61.1	36.47	121.1	36.45	36.32	-60.1	4,002	-1.50%	大賣/
2023/12/06	61	36.15	38.3	36.13	36.11	22.7	4,017	0.56%
2023/12/05	30.1	35.73	70	35.72	35.76	-39.9	4,008	-1.00%
2023/12/04	29.9	35.52	38.2	35.54	35.53	-8.3	4,000	-0.21%
2023/12/01	48.3	35.18	21.8	35.19	35.23	26.6	3,972	0.67%
2023/11/30	38.7	35.21	25.1	35.21	35.16	13.5	3,958	0.34%
2023/11/29	12.7	35.02	7.3	35.02	34.99	5.4	3,948	0.14%
2023/11/28	5.7	34.91	9.9	34.92	34.93	-4.2	3,941	-0.11%
2023/11/27	50.2	34.70	1	34.70	34.71	49.2	3,903	1.26%
2023/11/24	28.9	34.85	13.3	34.85	34.85	15.6	3,915	0.40%
2023/11/23	6.2	35.04	61.8	35.02	35.03	-55.6	3,889	-1.43%
2023/11/22	32.7	34.64	8.2	34.65	34.67	24.5	3,867	0.63%
2023/11/21	13.3	34.71	12.2	34.74	34.76	1.1	3,858	0.03%
2023/11/20	52.2	34.64	3.4	34.64	34.57	48.8	3,773	1.29%
2023/11/17	24.8	34.70	47.3	34.72	34.66	-22.5	3,743	-0.60%
2023/11/16	65.7	34.62	5	34.62	34.62	60.7	3,743	1.62%
2023/11/15	70	35.01	53.7	35.04	35.01	16.2	3,754	0.43%
2023/11/14	42.8	34.40	13.5	34.38	34.48	29.2	3,774	0.77%
2023/11/13	34.7	34.29	5.4	34.30	34.29	29.3	3,823	0.77%
2023/11/10	307.2	34.25	3	34.28	34.29	304.2	3,863	7.87%	大買/鉅額交易
2023/11/09	171.3	34.65	88.5	34.66	34.66	82.8	3,877	2.14%	大買/
2023/11/08	21.6	34.22	54.4	34.22	34.25	-32.8	3,890	-0.84%
2023/11/07	16.4	33.90	37.5	33.90	33.92	-21.1	3,904	-0.54%
2023/11/06	20.7	33.95	63.6	33.92	33.91	-42.9	3,875	-1.11%
2023/11/03	24.8	33.87	16.6	33.88	33.87	8.2	3,863	0.21%
2023/11/02	16.2	33.41	10.6	33.43	33.42	5.6	3,883	0.14%
2023/11/01	30	32.73	11.5	32.71	32.77	18.4	3,816	0.48%
2023/10/31	25.5	32.73	33.7	32.78	32.85	-8.1	3,990	-0.20%
2023/10/30	16.7	32.86	13.2	32.86	32.84	3.5	4,053	0.09%
2023/10/27	6.2	32.98	6.2	32.98	32.98	-0.1	4,089	0.00%
2023/10/26	29.6	32.57	6.8	32.57	32.59	22.8	4,090	0.56%
2023/10/25	39.5	32.98	11.6	33.01	32.98	27.8	4,158	0.67%
2023/10/24	28.1	32.70	2.4	32.63	32.71	25.7	4,202	0.61%
2023/10/23	75.9	32.16	12.6	32.15	32.17	63.3	4,251	1.49%
2023/10/20	30.9	32.39	11.3	32.40	32.43	19.7	4,241	0.46%
2023/10/19	136.9	32.65	10.7	32.66	32.61	126.2	4,207	3.00%	大買/鉅額交易
2023/10/18	47.3	33.22	17.6	33.24	33.20	29.6	4,165	0.71%
2023/10/17	82.8	33.45	51.7	33.46	33.39	31.1	4,178	0.74%
2023/10/16	31.1	33.67	72.5	33.68	33.69	-41.4	4,174	-0.99%
2023/10/13	96.9	33.50	41.6	33.50	33.56	55.3	4,181	1.32%
2023/10/12	56.7	33.89	28.4	33.88	33.90	28.4	4,187	0.68%
2023/10/11	36.6	33.43	800.6	33.44	33.43	-764	4,176	-18.29%	大賣/鉅額交易
2023/10/06	109.3	33.03	1.3	33.06	33.01	108	4,158	2.60%	大買/鉅額交易
2023/10/05	55.5	33.24	0.3	33.27	33.23	55.2	4,181	1.32%
2023/10/04	150.7	32.99	4.3	32.99	32.98	146.4	4,147	3.53%	大買/鉅額交易
2023/10/03	89.9	33.69	4.4	33.69	33.70	85.5	4,070	2.10%
2023/10/02	174.4	33.96	9.1	33.95	33.95	165.4	4,043	4.09%	大買/鉅額交易
2023/09/28	111.7	34.16	14	34.17	34.19	97.7	3,995	2.44%	大買/
2023/09/27	18	34.47	3.4	34.50	34.47	14.6	3,950	0.37%
2023/09/26	109.9	34.45	3.5	34.44	34.50	106.4	3,929	2.71%	大買/鉅額交易
2023/09/25	14.4	34.82	92.6	34.82	34.80	-78.2	3,911	-2.00%
2023/09/22	258.1	34.66	15.3	34.65	34.65	242.8	3,905	6.22%	大買/鉅額交易
2023/09/21	34.8	35.06	93.2	35.05	35.11	-58.4	3,806	-1.53%
2023/09/20	30.9	35.11	3.1	35.11	35.12	27.8	3,786	0.73%
2023/09/19	17.8	35.23	102.6	35.23	35.24	-84.8	3,780	-2.24%	大賣/
2023/09/18	129.8	35.04	54.5	35.02	35.03	75.3	3,793	1.98%	大買/
2023/09/15	67.3	35.36	44.4	35.37	35.39	22.9	3,780	0.61%
2023/09/14	95.4	35.44	14	35.41	35.41	81.4	3,801	2.14%
2023/09/13	30.1	35.38	11	35.37	35.36	19.1	3,785	0.50%
2023/09/12	23	35.36	5.5	35.38	35.41	17.5	3,827	0.46%
2023/09/11	28.2	35.43	76.9	35.45	35.37	-48.7	3,874	-1.26%
2023/09/08	17.1	35.57	99.1	35.52	35.57	-82	3,865	-2.12%
2023/09/07	45	35.24	11.2	35.24	35.24	33.8	3,834	0.88%
2023/09/06	37.5	35.27	85.4	35.30	35.31	-47.9	3,818	-1.26%
2023/09/05	21.5	35.50	75	35.50	35.50	-53.5	3,809	-1.40%
2023/09/04	44.2	35.53	0.4	35.53	35.54	43.8	3,890	1.13%
2023/09/01	144.8	35.89	13.9	35.90	35.90	131	3,875	3.38%	大買/鉅額交易
2023/08/31	132.3	35.90	78.9	35.87	35.92	53.4	3,867	1.38%	大買/
2023/08/30	68.2	35.82	77.9	35.83	35.84	-9.7	3,896	-0.25%
2023/08/29	149.5	35.63	26.3	35.63	35.63	123.2	3,857	3.19%	大買/鉅額交易
2023/08/28	103.3	35.45	2.1	35.41	35.47	101.2	3,862	2.62%	大買/鉅額交易
2023/08/25	73.8	35.32	1	35.28	35.28	72.8	3,885	1.87%
2023/08/24	57.5	35.41	54.3	35.40	35.34	3.2	3,891	0.08%
2023/08/23	59	35.04	7.1	35.01	35.01	51.9	3,886	1.33%
2023/08/22	37.1	34.72	13.2	34.73	34.74	23.9	3,918	0.61%
2023/08/21	97.3	34.91	11.4	34.93	34.90	86	3,934	2.19%
2023/08/18	38.8	35.00	15	35.00	35.04	23.8	3,909	0.61%
2023/08/17	116.2	35.07	44.1	35.04	35.05	72.1	3,884	1.86%	大買/
2023/08/16	42.7	35.42	12.1	35.46	35.39	30.5	3,857	0.79%
2023/08/15	28.5	35.76	0.3	35.77	35.74	28.2	3,858	0.73%
2023/08/14	9.7	35.78	23.7	35.78	35.79	-13.9	3,855	-0.36%
2023/08/11	183.6	35.83	2	35.81	35.79	181.5	3,883	4.67%	大買/鉅額交易
2023/08/10	36.5	36.10	56.6	36.07	36.07	-20.1	3,840	-0.52%
2023/08/09	14.3	36.12	14.1	36.19	36.16	0.2	3,841	0.01%
2023/08/08	41.5	35.98	47.4	35.97	36.00	-5.9	3,817	-0.16%
2023/08/07	22.5	35.89	60.1	35.88	35.92	-37.6	3,856	-0.97%
2023/08/04	251	35.54	35.1	35.66	35.58	215.9	3,894	5.54%	大買/鉅額交易
2023/08/02	111.1	36.30	20.1	36.32	36.28	91	3,771	2.41%	大買/
2023/08/01	30.3	36.56	107.8	36.48	36.58	-77.5	3,711	-2.09%	大賣/
2023/07/31	47.6	36.22	32.2	36.22	36.23	15.5	3,777	0.41%
2023/07/28	196.7	36.02	49	36.03	36.06	147.7	3,783	3.91%	大買/鉅額交易
2023/07/27	21.8	36.25	23.2	36.26	36.28	-1.5	3,734	-0.04%
2023/07/26	49.4	36.24	38.5	36.24	36.20	10.9	3,804	0.29%
2023/07/25	25.5	36.26	24.7	36.27	36.25	0.8	3,808	0.02%
2023/07/24	68.2	36.20	35.5	36.20	36.20	32.7	3,813	0.86%
2023/07/21	68.8	35.95	47	35.95	35.98	21.8	3,791	0.57%
2023/07/20	51.3	36.07	27.8	36.08	36.05	23.5	3,824	0.61%
2023/07/19	58.6	35.91	170.4	35.85	35.90	-111.8	3,798	-2.94%	大賣/鉅額交易
2023/07/18	35.7	35.66	39	35.65	35.65	-3.3	3,783	-0.09%
2023/07/17	38.4	35.72	40.2	35.67	35.77	-1.8	3,808	-0.05%
2023/07/14	22.7	35.73	42.4	35.73	35.69	-19.6	3,813	-0.51%
2023/07/13	41.3	35.68	22.4	35.71	35.63	18.8	3,844	0.49%
2023/07/12	26.3	35.54	8.8	35.54	35.50	17.5	3,834	0.46%
2023/07/11	19.5	35.45	31.9	35.47	35.48	-12.5	3,846	-0.32%
2023/07/10	69.3	35.23	34.6	35.22	35.26	34.7	3,847	0.90%
2023/07/07	71.8	35.39	32.2	35.40	35.40	39.6	3,841	1.03%
2023/07/06	130	35.73	61.1	35.72	35.73	68.9	3,843	1.79%	大買/
2023/07/05	37.3	36.02	72.3	36.04	36.02	-35	3,870	-0.91%
2023/07/04	48.4	36.01	62.9	36.00	36.03	-14.5	3,899	-0.37%
2023/07/03	5.7	35.96	23	35.96	35.95	-17.3	3,962	-0.44%
2023/06/30	67.6	35.68	16.2	35.68	35.67	51.4	3,937	1.31%
2023/06/29	37.3	35.91	38.8	35.93	35.87	-1.5	3,990	-0.04%
2023/06/28	28.8	35.69	231.3	35.69	35.71	-202.4	3,992	-5.07%	大賣/鉅額交易
2023/06/27	27.2	35.75	22.2	35.75	35.72	5	4,046	0.12%
2023/06/26	23.2	35.79	78.1	35.80	35.80	-54.9	4,057	-1.35%
2023/06/21	37.9	35.77	68.1	35.75	35.75	-30.2	4,093	-0.74%
2023/06/20	16.7	35.26	8.5	35.30	35.37	8.1	4,068	0.20%
2023/06/19	23.6	35.34	71.5	35.32	35.37	-47.9	4,069	-1.18%
2023/06/16	26.6	35.09	45.5	35.15	35.20	-18.9	4,070	-0.46%
2023/06/15	84.1	35.05	44.5	35.06	35.01	39.6	4,148	0.95%
2023/06/14	110	34.95	9.7	34.95	34.95	100.3	4,161	2.41%	大買/
2023/06/13	44	35.12	18.6	35.07	35.08	25.3	4,215	0.60%
2023/06/12	20.9	35.02	17	35.02	35.01	3.9	4,271	0.09%
2023/06/09	2.5	34.99	71.8	35.01	35.04	-69.2	4,330	-1.60%
2023/06/08	255.8	34.84	3.7	34.86	34.86	252.1	4,400	5.73%	大買/鉅額交易
2023/06/07	14.6	35.26	230.9	35.28	35.29	-216.4	4,390	-4.93%	大賣/鉅額交易
2023/06/06	4.4	35.09	40.3	35.09	35.08	-35.9	4,380	-0.82%
2023/06/05	44.7	35.06	47.5	35.07	35.07	-2.8	4,425	-0.06%
2023/06/02	73.5	35.18	36.9	35.18	35.19	36.6	4,419	0.83%
2023/06/01	94.3	35.06	72.3	35.06	35.03	22	4,478	0.49%
2023/05/31	81.9	34.91	69.4	34.94	35.01	12.5	4,548	0.28%
2023/05/30	70.7	34.66	30.6	34.67	34.68	40	4,607	0.87%
2023/05/29	167	34.53	8.4	34.53	34.52	158.6	4,658	3.40%	大買/鉅額交易
2023/05/26	138.5	34.42	10.9	34.46	34.44	127.6	4,648	2.75%	大買/鉅額交易
2023/05/25	127.5	34.56	19.2	34.60	34.55	108.3	4,654	2.33%	大買/鉅額交易
2023/05/24	136.6	34.76	26.7	34.78	34.76	109.8	4,659	2.36%	大買/鉅額交易
2023/05/23	182.7	34.55	60.5	34.55	34.55	122.2	4,646	2.63%	大買/鉅額交易
2023/05/22	307.1	34.60	112.8	34.59	34.61	194.3	4,627	4.20%	大買/大賣/鉅額交易
2023/05/19	233	34.72	7.1	34.77	34.73	225.9	4,635	4.87%	大買/鉅額交易
2023/05/18	149.1	34.93	14.1	34.94	34.93	135	4,621	2.92%	大買/鉅額交易
2023/05/17	207.8	34.98	24	34.98	35.00	183.7	4,603	3.99%	大買/鉅額交易
2023/05/16	167.2	35.21	1.5	35.22	35.22	165.7	4,558	3.64%	大買/鉅額交易
2023/05/15	71.9	35.44	12	35.48	35.41	60	4,568	1.31%
2023/05/12	43.2	35.65	50.1	35.66	35.65	-6.9	4,589	-0.15%
2023/05/11	55.8	35.30	24.1	35.32	35.33	31.6	4,597	0.69%
2023/05/10	53.7	35.09	20.9	35.09	35.12	32.8	4,567	0.72%
2023/05/09	259.8	35.16	86.7	35.16	35.14	173.1	4,532	3.82%	大買/鉅額交易
2023/05/08	136.4	35.44	6.5	35.44	35.46	130	4,519	2.88%	大買/鉅額交易
2023/05/05	208.5	35.54	47.4	35.57	35.48	161	4,501	3.58%	大買/鉅額交易
2023/05/04	31.7	35.82	29.2	35.81	35.82	2.5	4,429	0.06%
2023/05/03	29.1	35.82	33.4	35.79	35.79	-4.3	4,399	-0.10%
2023/05/02	284.2	35.71	39.5	35.77	35.66	244.7	4,380	5.59%	大買/鉅額交易
2023/04/28	103.9	35.81	33.9	35.85	35.90	70	4,304	1.63%	大買/
2023/04/27	83.4	35.95	12.2	36.00	35.93	71.2	4,299	1.66%
2023/04/26	55.8	36.17	59.9	36.18	36.17	-4.1	4,316	-0.09%
2023/04/25	16.4	35.94	119.7	35.95	36.00	-103.3	4,325	-2.39%	大賣/鉅額交易
2023/04/24	90	35.64	3.8	35.68	35.64	86.2	4,309	2.00%
2023/04/21	19.4	35.70	22.4	35.71	35.72	-2.9	4,339	-0.07%
2023/04/20	37.1	35.78	30.3	35.79	35.80	6.8	4,361	0.16%
2023/04/19	39.7	35.72	3.7	35.70	35.75	36	4,385	0.82%
2023/04/18	144.8	35.54	11	35.59	35.53	133.8	4,362	3.07%	大買/鉅額交易
2023/04/17	79.1	35.76	35.7	35.77	35.76	43.4	4,370	0.99%
2023/04/14	290	35.78	12	35.78	35.79	278	4,357	6.38%	大買/鉅額交易
2023/04/13	106.6	35.88	2	35.94	35.88	104.6	4,339	2.41%	大買/鉅額交易
2023/04/12	58.2	35.90	24.6	35.89	35.89	33.6	4,327	0.78%
2023/04/11	38.5	35.83	4.6	35.83	35.84	33.9	4,310	0.79%
2023/04/10	156.4	35.88	20.8	35.86	35.88	135.5	4,320	3.14%	大買/鉅額交易
2023/04/07	125.4	36.12	90.1	36.12	36.08	35.3	4,273	0.83%	大買/
2023/04/06	52.3	36.03	235	36.06	36.18	-182.7	4,235	-4.31%	大賣/鉅額交易
2023/03/31	54.1	35.21	9	35.23	35.26	45.1	4,164	1.08%
2023/03/30	18.7	35.04	4.2	35.06	35.07	14.4	4,147	0.35%
2023/03/29	107.2	34.82	7	34.85	34.90	100.2	4,094	2.45%	大買/
2023/03/28	107.4	34.97	35.5	35.01	34.97	71.9	4,087	1.76%	大買/
2023/03/27	45.5	35.39	9.7	35.44	35.37	35.8	4,025	0.89%
2023/03/24	94.9	35.36	10.9	35.39	35.33	84	3,995	2.10%
2023/03/23	58.8	35.46	11.8	35.47	35.48	47	3,949	1.19%
2023/03/22	115.3	35.39	35.5	35.38	35.39	79.8	3,921	2.04%	大買/
2023/03/21	75.2	35.21	21.1	35.22	35.25	54	3,875	1.39%
2023/03/20	152.4	35.08	65.5	35.10	35.12	86.9	3,858	2.25%	大買/
2023/03/17	39.6	35.19	12.2	35.20	35.20	27.4	3,731	0.74%
2023/03/16	67.2	35.11	86.3	35.13	35.14	-19	3,675	-0.52%
2023/03/15	200.9	34.96	3.6	34.98	34.96	197.3	3,574	5.52%	大買/鉅額交易
2023/03/14	162.4	35.11	35.4	35.05	35.07	127	3,513	3.61%	大買/鉅額交易
2023/03/13	194.4	35.37	99.4	35.35	35.32	95	3,442	2.76%	大買/
2023/03/10	105.8	35.47	74	35.49	35.58	31.8	3,370	0.94%	大買/
2023/03/09	190.2	35.21	7	35.21	35.16	183.2	3,306	5.54%	大買/鉅額交易
2023/03/08	109.4	35.22	58.1	35.24	35.22	51.3	3,285	1.56%	大買/
2023/03/07	86.8	35.20	39.8	35.21	35.24	47.1	3,265	1.44%
2023/03/06	66.3	35.20	33.3	35.19	35.21	33	3,233	1.02%
2023/03/03	131.4	34.53	223	34.52	34.60	-91.6	3,170	-2.89%	大買/大賣/
2023/03/02	230.9	34.58	23.6	34.57	34.60	207.3	3,097	6.69%	大買/鉅額交易
2023/03/01	241.2	34.89	16	34.99	34.86	225.2	3,008	7.48%	大買/鉅額交易
2023/02/24	26.6	35.04	52.8	34.98	35.07	-26.1	2,939	-0.89%
2023/02/23	195.5	34.76	23	34.76	34.72	172.5	2,900	5.95%	大買/鉅額交易
2023/02/22	158.9	34.83	15	34.91	34.83	143.9	2,836	5.07%	大買/鉅額交易
2023/02/21	81.9	35.18	2.2	35.18	35.20	79.8	2,774	2.87%
2023/02/20	42.4	35.24	1.2	35.25	35.23	41.3	2,759	1.50%
2023/02/17	225.5	35.17	46	35.26	35.14	179.5	2,739	6.55%	大買/鉅額交易
2023/02/16	95.7	35.60	3	35.59	35.60	92.7	2,681	3.46%
2023/02/15	35.6	35.99	7.1	35.97	36.02	28.5	2,656	1.07%
2023/02/14	28.7	35.90	20.2	35.91	35.95	8.5	2,632	0.32%
2023/02/13	154.7	35.75	16	35.93	35.77	138.7	2,624	5.28%	大買/鉅額交易
2023/02/10	130.4	36.14	9.2	36.12	36.12	121.2	2,556	4.74%	大買/鉅額交易
2023/02/09	66.6	36.44	6	36.41	36.43	60.6	2,503	2.42%
2023/02/08	57.3	36.39	7.3	36.39	36.42	50	2,486	2.01%
2023/02/07	74.4	36.56	2	36.59	36.61	72.4	2,446	2.96%
2023/02/06	88.5	36.56	19	36.52	36.61	69.5	2,411	2.88%
2023/02/03	11.9	36.89	36.8	36.85	36.88	-24.9	2,362	-1.05%
2023/02/02	57.7	36.57	47.3	36.59	36.55	10.4	2,341	0.45%
2023/02/01	39.3	36.43	8.8	36.43	36.45	30.5	2,300	1.33%
2023/01/31	13.8	36.31	34.3	36.36	36.31	-20.4	2,285	-0.89%
2023/01/30	96.1	36.42	70.3	36.43	36.49	25.8	2,257	1.14%
2023/01/17	96.7	36.14	62.6	36.12	36.15	34.1	2,183	1.56%
2023/01/16	99.8	36.32	85.4	36.28	36.35	14.5	2,133	0.68%
2023/01/13	102	36.22	43.5	36.22	36.27	58.5	2,062	2.84%	大買/
2023/01/12	78.3	35.85	25.6	35.65	35.87	52.7	2,023	2.60%
2023/01/11	92.1	35.30	30	35.36	35.38	62.1	1,974	3.15%
2023/01/10	96.3	35.52	8.8	35.56	35.51	87.5	1,918	4.56%
2023/01/09	77.3	35.33	62.3	35.32	35.32	15	1,869	0.80%
2023/01/06	101.9	34.98	17	34.99	34.97	84.9	1,802	4.71%	大買/
2023/01/05	183.8	34.97	2.2	34.98	34.96	181.7	1,775	10.23%	大買/鉅額交易
2023/01/04	61.3	34.91	7	34.91	34.95	54.3	1,709	3.17%
2023/01/03	76.2	34.66	1.1	34.70	34.63	75.1	1,669	4.50%
2022/12/30	20.5	34.73	1	34.74	34.73	19.5	1,617	1.20%
2022/12/29	22.9	34.61	0	0.00	34.58	22.9	1,592	1.44%
2022/12/28	68.6	34.71	1	34.67	34.67	67.5	1,572	4.30%
2022/12/27	18.3	35.22	1	35.27	35.20	17.3	1,530	1.13%
2022/12/26	5.2	35.34	0.3	35.38	35.35	4.9	1,501	0.33%
2022/12/23	6.2	35.31	0	0.00	35.32	6.2	1,488	0.42%
2022/12/22	11.1	35.39	0	0.00	35.41	11.1	1,470	0.75%
2022/12/21	28.2	35.18	12	35.18	35.19	16.2	1,495	1.08%
2022/12/20	24.8	35.63	62	35.52	35.49	-37.2	1,456	-2.55%
2022/12/19	71.6	36.34	7.3	36.42	36.31	64.3	1,406	4.57%
2022/12/16	42.1	36.51	39.8	36.52	36.52	2.2	1,394	0.16%
2022/12/15	15.2	36.51	0	0.00	36.54	15.2	1,384	1.10%
2022/12/14	22	36.64	55	36.63	36.61	-33	1,358	-2.43%
2022/12/13	44.8	36.35	0	0.00	36.34	44.8	1,342	3.34%
2022/12/12	82.1	36.38	49	36.35	36.43	33.1	1,329	2.49%
2022/12/09	29.3	36.94	14.6	36.88	36.94	14.7	1,302	1.13%
2022/12/08	74.2	36.76	0.1	36.80	36.74	74.1	1,281	5.79%
2022/12/07	42.4	36.33	25	36.33	36.35	17.3	1,261	1.38%
2022/12/06	33.2	36.00	5	35.99	36.06	28.2	1,248	2.26%
2022/12/05	34.5	36.03	2	36.02	36.07	32.5	1,233	2.63%
2022/12/02	26	35.85	1	35.82	35.84	25	1,209	2.07%
2022/12/01	3.2	35.53	0.2	35.84	35.47	3	1,202	0.25%
2022/11/30	4.6	35.39	1.1	35.38	35.39	3.5	1,178	0.30%
2022/11/29	14.4	35.77	5.1	35.75	35.67	9.3	1,158	0.80%
2022/11/28	3.1	36.11	26	36.15	36.15	-22.9	1,113	-2.06%
2022/11/25	9.3	35.99	11.5	35.97	35.93	-2.2	1,098	-0.20%
2022/11/24	36.5	36.06	6	36.05	35.95	30.5	1,085	2.81%
2022/11/23	2.1	35.56	15.1	35.55	35.67	-13	1,070	-1.21%
2022/11/22	39.2	35.28	1	35.28	35.24	38.2	1,053	3.63%
2022/11/21	4.1	35.09	1	35.01	35.24	3.1	1,042	0.30%
2022/11/18	10.2	34.90	22	34.97	34.99	-11.8	1,036	-1.14%
2022/11/17	62.8	34.99	13.1	34.92	35.01	49.6	1,025	4.84%
2022/11/16	2.5	34.46	42.5	34.44	34.42	-40	1,025	-3.90%
2022/11/15	15.1	34.09	12	33.98	34.14	3.1	1,018	0.31%
2022/11/14	12.3	34.03	0.1	34.30	34.00	12.2	1,007	1.21%
2022/11/11	283.1	34.37	9.3	34.30	34.32	273.8	992	27.59%	大買/鉅額交易
2022/11/10	438.5	33.71	0	33.76	33.66	438.5	958	45.75%	大買/鉅額交易
2022/11/09	56.5	33.80	0.5	33.79	33.81	56	937	5.97%
2022/11/08	237.6	33.67	0	0.00	33.68	237.6	920	25.81%	大買/鉅額交易
2022/11/07	41.3	33.92	1	33.94	33.94	40.3	907	4.44%
2022/11/04	3.1	33.93	0	33.98	33.94	3.1	902	0.34%
2022/11/03	11	34.16	1	34.20	34.19	10	892	1.12%
2022/11/02	5.4	34.23	0	0.00	34.20	5.4	886	0.61%
2022/11/01	1	34.00	0.1	34.10	34.06	0.9	879	0.11%
2022/10/31	0.4	33.80	0	33.82	33.82	0.3	877	0.04%
2022/10/28	2.6	33.86	1.1	33.80	33.82	1.5	872	0.17%
2022/10/27	3.3	33.69	0.1	33.72	33.63	3.2	866	0.37%
2022/10/26	2.1	33.49	0	0.00	33.49	2.1	862	0.24%
2022/10/25	0.5	33.33	10.3	32.95	32.95	-9.8	860	-1.13%
2022/10/24	45.1	32.80	10	32.70	32.85	35	859	4.08%
2022/10/21	14.6	32.69	0.3	32.72	32.66	14.3	857	1.66%
2022/10/20	5.5	32.99	9	32.93	32.94	-3.5	853	-0.41%
2022/10/19	11.8	33.33	1.8	33.34	33.31	10.1	848	1.18%
2022/10/18	19	33.43	4	33.41	33.54	15	840	1.78%
2022/10/17	6.4	33.23	0	0.00	33.25	6.4	834	0.76%
2022/10/14	21.2	33.58	0	0.00	33.59	21.2	835	2.53%
2022/10/13	7.5	33.61	3	33.57	33.58	4.5	831	0.54%
2022/10/12	5.7	33.86	0.2	33.92	33.89	5.5	826	0.66%
2022/10/11	30.8	34.04	0	0.00	33.92	30.8	820	3.75%
2022/10/07	4.2	34.55	0	0.00	34.55	4.2	812	0.52%
2022/10/06	5.2	34.54	0	0.00	34.61	5.2	818	0.63%
2022/10/05	1	34.84	0.6	34.86	34.88	0.4	817	0.05%
2022/10/04	3	34.78	0.3	34.80	34.81	2.8	811	0.34%
2022/10/03	2	34.14	0.1	34.23	34.18	1.9	798	0.24%
2022/09/30	2.3	34.05	0.2	34.10	34.04	2.2	796	0.27%
2022/09/29	1.1	34.34	0	0.00	34.38	1.1	795	0.13%
2022/09/28	7.4	34.26	2	34.15	34.10	5.4	795	0.68%
2022/09/27	18.3	35.14	0.1	35.20	35.14	18.2	761	2.39%
2022/09/26	8.4	35.67	0.1	35.79	35.62	8.3	762	1.09%
2022/09/23	15.1	35.77	0	0.00	35.74	15.1	758	1.99%
2022/09/22	4	36.28	0	0.00	36.29	4	750	0.53%
2022/09/21	7.3	35.99	0	0.00	35.99	7.3	748	0.97%
2022/09/20	1	36.30	0	0.00	36.30	1	746	0.14%
2022/09/19	5	36.18	0	0.00	36.21	5	747	0.67%
2022/09/16	5	36.50	0.1	36.49	36.50	4.9	745	0.66%
2022/09/14	7	36.29	0	0.00	36.32	7	757	0.92%
2022/09/12	3.4	36.26	1	36.26	36.25	2.4	761	0.31%
2022/09/08	1	36.45	6	36.22	36.49	-5	760	-0.66%
2022/09/07	15.2	35.90	0	0.00	35.91	15.2	758	2.00%
2022/09/06	2	36.39	0	0.00	36.34	2	752	0.27%
2022/09/02	4.4	36.18	10.1	36.17	36.22	-5.7	765	-0.75%
2022/09/01	31.1	36.46	0	0.00	36.44	31.1	761	4.08%
2022/08/31	33.2	36.97	0	0.00	36.97	33.2	760	4.36%
2022/08/30	1	37.05	10	37.07	37.17	-9	757	-1.19%
2022/08/29	68.3	36.98	0	0.00	36.97	68.3	744	9.17%
2022/08/26	14.2	37.03	0	0.00	37.06	14.2	747	1.90%
2022/08/25	2	36.78	1	36.81	36.81	1	746	0.14%
2022/08/23	5.3	36.89	0	0.00	36.91	5.3	747	0.70%
2022/08/22	26.7	37.10	2	37.10	37.12	24.7	742	3.33%
2022/08/19	14	37.70	1	37.61	37.64	13	737	1.76%
2022/08/18	16.3	37.72	5	37.70	37.75	11.3	736	1.53%
2022/08/17	11	38.05	0	0.00	38.05	11	739	1.49%
2022/08/16	0	0.00	1	38.16	38.20	-1	739	-0.14%
2022/08/15	1	38.14	0	0.00	38.15	1	739	0.14%
2022/08/12	2.1	37.77	0	0.00	37.76	2.1	738	0.28%
2022/08/11	8	37.94	1	37.93	37.96	7	736	0.95%
2022/08/10	4.3	37.91	1	37.89	37.90	3.3	737	0.44%
2022/08/09	0	0.00	3	38.05	38.07	-3	736	-0.41%
2022/08/08	17	37.83	0	0.00	37.85	17	736	2.31%
2022/08/05	27	38.30	0	38.34	38.29	27	734	3.68%
2022/08/04	8	38.33	0	0.00	38.33	8	733	1.09%
2022/08/03	1	38.05	0.1	38.01	38.09	0.9	733	0.13%
2022/08/02	0	38.50	0	0.00	38.49	0	731	0.00%
2022/08/01	2	38.02	1	38.02	37.97	1	728	0.14%
2022/07/29	4	37.86	0	0.00	37.88	4	729	0.55%
2022/07/28	11.2	37.27	0	0.00	37.28	11.2	729	1.53%
2022/07/26	1	37.32	0	0.00	37.24	1	726	0.14%
2022/07/25	9	37.51	26	37.44	37.47	-17	724	-2.35%
2022/07/22	0	0.00	2.1	37.10	37.08	-2.1	726	-0.29%
2022/07/21	0.2	36.55	0	0.00	36.55	0.2	723	0.03%
2022/07/20	51	36.37	0	0.00	36.39	51	727	7.01%
2022/07/19	20	36.55	0	0.00	36.54	20	724	2.76%
2022/07/18	11.3	36.75	2	36.81	36.84	9.3	724	1.28%
2022/07/15	0.3	36.60	1	36.62	36.65	-0.7	722	-0.10%
2022/07/14	0	0.00	1	36.55	36.57	-1	720	-0.14%
2022/07/13	1	36.40	0	0.00	36.46	1	724	0.14%
2022/07/08	0.2	36.22	0	0.00	36.18	0.2	723	0.03%
2022/07/07	1	36.22	0	0.00	36.22	1	723	0.14%
2022/07/05	2.4	35.98	0.2	35.96	35.98	2.2	730	0.30%
2022/07/04	4	36.16	0	0.00	36.13	4	728	0.55%
2022/07/01	3	36.04	0	0.00	36.02	3	733	0.41%
2022/06/30	9	35.74	0	0.00	35.74	9	733	1.23%
2022/06/29	1	35.73	0	0.00	35.73	1	735	0.14%
2022/06/28	4	35.52	0	0.00	35.60	4	736	0.54%
2022/06/27	25	35.70	0	0.00	35.64	25	736	3.40%
2022/06/24	5	35.90	0	36.03	35.97	5	738	0.68%
2022/06/22	0	0.00	0.1	35.60	35.52	-0.1	732	-0.01%
2022/06/21	4	35.51	0	0.00	35.60	4	727	0.56%
2022/06/17	0.3	35.88	0	0.00	35.76	0.3	718	0.05%
2022/06/15	9	35.38	0	0.00	35.35	9	722	1.24%
2022/06/14	20.2	35.62	0	0.00	35.65	20.2	725	2.79%
2022/06/13	9.5	36.55	0	0.00	36.51	9.5	715	1.33%
2022/06/10	10	36.93	0	0.00	36.89	10	709	1.41%
2022/06/09	1.2	37.11	0	0.00	37.09	1.2	714	0.17%
2022/06/08	1	37.19	0	0.00	37.18	1	709	0.14%
2022/06/07	4.1	37.08	0	0.00	37.03	4.1	709	0.57%
2022/06/06	7.1	37.48	0	0.00	37.48	7.1	709	1.00%
2022/06/02	1	37.66	0	0.00	37.63	1	711	0.14%
2022/05/31	1	37.54	0	0.00	37.51	1	713	0.14%
2022/05/30	0	38.00	1	38.00	37.92	-1	704	-0.14%
2022/05/27	0	37.90	0.1	37.87	37.89	-0.1	697	-0.01%
2022/05/26	0.1	37.75	0	0.00	37.78	0.1	692	0.01%
2022/05/25	0	37.30	0	0.00	37.38	0	688	0.00%
2022/05/24	0	36.80	0	0.00	36.75	0	676	0.01%
2022/05/23	22	36.87	0	0.00	36.85	22	669	3.29%
2022/05/20	0	36.90	0.2	36.68	36.76	-0.2	663	-0.03%
2022/05/19	1	36.68	0	0.00	36.68	1	656	0.15%
2022/05/18	1	36.40	0	0.00	36.46	1	650	0.15%
2022/05/17	0.1	36.99	0.1	37.00	36.90	-0.1	640	-0.01%
2022/05/16	0.4	37.23	0	0.00	37.15	0.4	635	0.06%
2022/05/13	0.2	37.24	2	37.28	37.31	-1.8	628	-0.28%
2022/05/12	0	37.35	0	0.00	37.41	0	622	0.00%
2022/05/10	0.1	36.87	0	0.00	36.65	0.1	613	0.02%
2022/05/09	2.3	36.58	0	0.00	36.55	2.3	606	0.38%
2022/05/06	2	36.91	0	0.00	36.90	2	598	0.33%
2022/05/03	3	37.02	0	0.00	36.97	3	580	0.52%
2022/04/29	1	37.61	0	0.00	37.61	1	571	0.18%
2022/04/28	0	37.99	0	0.00	37.63	0	566	0.00%
2022/04/27	0	0.00	0	38.47	37.94	0	557	0.00%
2022/04/25	1	37.48	0	0.00	37.40	1	542	0.18%
2022/04/21	0.1	37.60	0	37.50	37.52	0.1	530	0.01%
2022/04/20	0.5	37.30	1	37.16	37.15	-0.5	524	-0.10%
2022/04/19	4.3	37.70	0	0.00	37.64	4.3	516	0.82%
2022/04/18	0.3	38.04	0	38.45	37.89	0.3	509	0.06%
2022/04/15	0	38.00	0	0.00	38.07	0	503	0.00%
2022/04/12	0.4	38.00	0	38.44	38.08	0.4	483	0.08%
2022/04/11	7.1	38.46	21	38.44	38.30	-14	477	-2.92%
2022/04/08	7	39.28	0	0.00	39.26	7	464	1.52%
2022/04/07	9.1	39.48	0.3	39.50	39.44	8.8	458	1.92%
2022/04/06	2	39.52	1	39.36	39.58	1	444	0.22%
2022/04/01	1.1	40.22	0	0.00	40.23	1.1	437	0.24%
2022/03/30	1	40.58	22	40.39	40.51	-21	420	-5.00%
2022/03/29	2.1	39.92	0	0.00	39.94	2.1	412	0.52%
2022/03/28	14	39.55	0	0.00	39.50	14	400	3.49%
2022/03/23	0.1	39.40	0.2	39.40	39.35	-0.1	376	-0.03%
2022/03/21	0	0.00	22	40.08	40.08	-22	363	-6.05%
2022/03/18	0.2	40.89	0	0.00	39.98	0.2	354	0.05%
2022/03/15	0	38.72	0	0.00	38.62	0	324	0.01%
2022/03/14	0	39.20	0	0.00	39.12	0	317	0.01%
2022/03/10	0.2	39.75	0	0.00	39.60	0.2	305	0.07%
2022/03/09	1.1	39.79	0	0.00	39.77	1.1	299	0.36%
2022/03/08	0.1	39.89	1	39.88	39.90	-0.9	292	-0.32%
2022/03/07	0	40.88	0	0.00	40.62	0	283	0.01%
2022/03/04	0	40.20	0	0.00	40.60	0	275	0.01%
2022/03/03	0.1	40.50	0	0.00	40.38	0.1	267	0.02%
2022/03/02	0	0.00	2	40.84	40.89	-2	266	-0.75%
2022/03/01	0.1	40.85	50	40.71	40.68	-49.9	266	-18.73%
2022/02/25	0.1	39.97	0	0.00	39.96	0.1	265	0.04%
2022/02/24	1	39.76	1.1	39.97	39.97	-0.1	262	-0.04%
2022/02/23	0	40.07	0	0.00	39.97	0	261	0.01%
2022/02/22	0	0.00	15	40.18	40.15	-15	261	-5.75%
2022/02/21	0.4	40.11	10	40.08	40.05	-9.6	260	-3.70%
2022/02/18	2	39.99	0	0.00	39.97	2	260	0.77%
2022/02/17	1.3	40.07	0	0.00	40.28	1.3	262	0.48%
2022/02/16	1	40.21	0	0.00	40.16	1	262	0.39%
2022/02/15	0	40.70	0	0.00	40.63	0	260	0.01%
2022/02/14	0.2	40.99	25	40.79	40.79	-24.8	260	-9.53%
2022/02/11	6.4	40.91	0	0.00	40.78	6.4	259	2.45%
2022/02/10	0	41.60	0	0.00	41.47	0	254	0.01%
2022/02/09	1	41.30	0	0.00	41.34	1	257	0.40%
2022/02/08	0.8	41.45	0	41.30	41.33	0.7	257	0.29%
2022/02/07	1	41.50	0	0.00	41.50	1	257	0.40%
2022/01/26	0	42.36	0	0.00	42.31	0	250	0.01%
2022/01/25	0	42.38	0	0.00	42.27	0	250	0.01%
2022/01/24	0	42.55	0	0.00	42.42	0	250	0.01%
2022/01/21	0.5	42.50	0	0.00	42.40	0.5	250	0.18%
2022/01/20	0	42.28	0	0.00	42.09	0	248	0.01%
2022/01/19	0.3	42.14	0	0.00	41.88	0.3	248	0.13%
2022/01/18	3.2	42.11	0	0.00	42.15	3.2	246	1.28%
2022/01/17	3.1	42.41	0	0.00	42.28	3.1	244	1.28%
2022/01/14	0	43.50	0	0.00	43.06	0	242	0.01%
2022/01/13	0.3	43.49	0	0.00	43.06	0.3	245	0.11%
2022/01/12	0	43.41	0	0.00	43.12	0	243	0.01%
2022/01/10	1	43.00	0	0.00	42.94	1	239	0.42%
2022/01/07	0	45.50	0	0.00	43.34	0	237	0.00%
2022/01/06	7.5	43.39	0	0.00	43.18	7.5	237	3.15%
2022/01/05	1.6	43.63	0	0.00	43.67	1.6	235	0.70%
2022/01/04	1	43.99	0	0.00	43.79	1	234	0.41%
2022/01/03	0.1	44.35	0	0.00	44.50	0.1	230	0.05%
2021/12/30	1	44.35	0	0.00	44.35	1	229	0.44%
2021/12/29	0	45.00	0	0.00	44.82	0	230	0.02%
2021/12/22	0.1	45.20	0.1	44.01	44.81	0.1	230	0.02%
2021/12/21	0	44.69	0	0.00	44.77	0	230	0.01%
2021/12/17	0	0.00	0.1	44.82	44.88	-0.1	230	-0.05%
2021/12/16	1	44.78	0	45.06	44.78	1	231	0.43%
2021/12/15	1.1	45.06	0	0.00	45.05	1.1	231	0.48%
2021/12/14	0	45.20	0.2	45.08	45.32	-0.2	230	-0.09%
2021/12/10	0.1	45.05	0	0.00	44.82	0.1	232	0.05%
2021/12/03	2	44.93	1	44.97	44.88	1	230	0.43%
2021/12/01	0.6	45.79	0	0.00	44.85	0.6	232	0.25%
2021/11/29	0.1	44.80	0	0.00	44.67	0.1	231	0.02%
2021/11/26	0	0.00	0.1	44.70	44.71	-0.1	231	-0.05%
2021/11/25	0.2	44.33	0	0.00	44.23	0.2	231	0.07%
2021/11/23	0.1	44.82	2	44.44	44.43	-2	231	-0.84%
2021/11/22	0.1	44.70	3	44.81	44.82	-2.9	230	-1.26%
2021/11/18	0.1	44.80	0	0.00	44.42	0.1	229	0.02%
2021/11/17	5.2	44.17	0	0.00	44.14	5.2	229	2.28%
2021/11/16	2	44.40	0	0.00	44.44	2	229	0.88%
2021/11/15	2	44.95	0	0.00	44.99	2	227	0.88%
2021/11/12	0	0.00	0.2	45.23	45.21	-0.2	227	-0.09%
2021/11/11	2.1	45.22	0	0.00	45.19	2.1	227	0.93%
2021/11/10	0	0.00	0	45.70	45.64	0	227	-0.01%
2021/11/09	1	45.60	0	0.00	45.67	1	227	0.45%
2021/11/05	0	0.00	0.3	45.05	45.12	-0.3	224	-0.12%
2021/11/04	3	44.85	0	0.00	44.80	3	223	1.34%
2021/11/03	0.1	45.00	1	45.04	45.06	-1	223	-0.44%
2021/11/02	3	44.75	0	0.00	44.83	3	223	1.34%
2021/11/01	0.1	45.67	0	45.00	44.92	0.1	223	0.05%
2021/10/29	2.1	44.76	0	45.00	44.75	2	223	0.90%
2021/10/28	1	45.00	0.1	44.78	45.05	0.9	223	0.39%
2021/10/27	0	0.00	0	44.76	44.58	0	223	0.00%
2021/10/25	0.1	44.69	0	0.00	44.37	0.1	223	0.04%
2021/10/21	0.1	44.26	0	0.00	44.18	0.1	223	0.05%
2021/10/15	0.1	45.10	1.2	45.02	45.00	-1.1	226	-0.51%
2021/10/14	0.3	44.99	0	0.00	44.93	0.3	228	0.12%
2021/10/12	1.6	44.33	1.3	44.31	44.36	0.4	228	0.17%
2021/10/06	0.3	44.77	0	0.00	44.46	0.3	229	0.13%
2021/10/04	0.1	44.73	0	0.00	44.76	0.1	228	0.05%
2021/09/30	0	0.00	1	44.95	44.95	-1	232	-0.43%
2021/09/29	0.3	45.07	0	0.00	44.84	0.3	232	0.14%
2021/09/28	0	45.49	0	0.00	45.22	0	232	0.00%
2021/09/22	0	0.00	0.1	45.60	45.78	-0.1	233	-0.04%
2021/09/15	0.1	45.60	0.1	45.60	45.75	0	234	0.00%
2021/09/13	0	0.00	1.1	45.39	45.43	-1.1	234	-0.47%
2021/09/10	0	0.00	2	45.26	45.26	-2	235	-0.85%
2021/09/09	0	0.00	1	44.95	44.95	-1	234	-0.43%
2021/09/07	0.3	44.98	0	0.00	44.76	0.3	234	0.13%
2021/09/06	0	0.00	0.1	45.07	45.04	-0.1	233	-0.02%
2021/09/02	0	0.00	0	45.32	45.29	0	235	0.00%
2021/08/27	0	45.80	0	0.00	45.41	0	239	0.00%
2021/08/25	1	45.56	0	0.00	45.57	1	240	0.43%
2021/08/24	0.1	45.80	0	0.00	45.74	0.1	240	0.05%
2021/08/19	0	0.00	0.1	45.62	45.50	-0.1	239	-0.03%
2021/08/12	1	44.88	0	0.00	44.88	1	239	0.42%
2021/08/11	0.2	44.98	0.3	44.85	44.83	-0.1	240	-0.03%
2021/08/10	0.2	45.25	1	45.07	45.07	-0.8	240	-0.35%
2021/08/09	1.1	45.30	0	0.00	45.24	1.1	240	0.44%
2021/08/03	0	0.00	1	45.93	46.00	-1	240	-0.42%
2021/07/29	0	0.00	1	45.87	45.87	-1	241	-0.41%
2021/07/28	0	0.00	2.1	45.92	45.95	-2.1	241	-0.87%
2021/07/23	0	0.00	0.1	45.63	45.67	-0.1	241	-0.02%
2021/07/22	1.1	45.71	0	0.00	45.60	1.1	239	0.47%
2021/07/21	1.4	45.81	0	0.00	45.82	1.4	238	0.59%
2021/07/20	0	0.00	1	45.96	45.95	-1	238	-0.42%
2021/07/14	1.1	45.26	0.1	45.26	45.28	1	239	0.42%
2021/07/13	1.1	45.41	0	0.00	45.37	1.1	247	0.45%
2021/07/12	0.1	45.75	0	0.00	45.57	0.1	248	0.04%
2021/07/08	1	45.87	0	0.00	45.90	1	249	0.40%
2021/07/01	0	0.00	0	45.18	45.03	0	249	-0.02%
2021/06/30	0	0.00	0.3	45.00	44.99	-0.3	249	-0.13%
2021/06/29	0	0.00	1	44.97	44.96	-1	249	-0.41%
2021/06/24	0.1	45.00	0	0.00	44.75	0.1	249	0.03%
2021/06/23	1	44.87	0	0.00	44.78	1	249	0.40%
2021/06/21	0	0.00	11	45.54	45.43	-11	248	-4.43%
2021/06/18	0	0.00	1.2	44.56	44.54	-1.2	247	-0.48%
2021/06/16	0	0.00	2	43.95	43.88	-2	248	-0.81%
2021/06/15	0.1	44.01	0	0.00	43.95	0.1	248	0.04%
2021/06/11	0.3	44.02	0.1	44.01	44.00	0.1	247	0.06%
2021/06/08	1.1	43.47	0.1	43.57	43.47	1	243	0.41%
2021/06/07	1.1	43.45	0	0.00	43.44	1.1	243	0.43%
2021/06/02	0	43.55	0	0.00	43.29	0	243	0.01%
2021/06/01	1.1	43.13	0	0.00	43.14	1.1	243	0.46%
2021/05/31	0.1	43.40	0	0.00	43.30	0.1	245	0.03%
2021/05/27	10.1	43.64	0	0.00	43.56	10.1	247	4.06%
2021/05/26	0	0.00	1	43.51	43.63	-1	248	-0.40%
2021/05/24	0.1	43.56	0	0.00	43.33	0.1	249	0.02%
2021/05/20	0.5	43.38	0	0.00	42.96	0.5	250	0.20%
2021/05/19	1	42.95	0	0.00	42.96	1	251	0.40%
2021/05/18	1	43.17	0	0.00	43.15	1	250	0.40%
2021/05/17	0.1	44.00	0	0.00	43.60	0.1	251	0.05%
2021/05/13	0.1	43.00	0	0.00	42.83	0.1	252	0.02%
2021/05/12	0	43.18	9	43.25	43.21	-9	251	-3.56%
2021/05/11	0.1	43.44	1	43.30	43.30	-0.9	252	-0.36%
2021/05/06	0	0.00	1	43.70	43.74	-1	252	-0.40%
2021/05/04	6.2	43.65	0.1	43.60	43.54	6.1	252	2.42%
2021/05/03	0.1	43.43	0	0.00	43.55	0.1	252	0.02%
2021/04/28	0.1	43.46	0	0.00	43.37	0.1	253	0.02%
2021/04/26	0.1	43.90	0	0.00	43.72	0.1	254	0.02%
2021/04/23	0.1	43.84	0	0.00	43.88	0.1	254	0.02%
2021/04/22	0.1	43.80	0.1	43.76	43.81	0	254	-0.01%
2021/04/21	0	43.51	0	0.00	43.50	0	254	0.02%
2021/04/20	2.1	43.71	0	0.00	43.70	2.1	253	0.81%
2021/04/19	5.1	44.19	0	0.00	44.12	5.1	254	2.01%
2021/04/16	9	44.69	0	0.00	44.65	9	247	3.64%
2021/04/15	0	0.00	0.1	45.13	44.72	-0.1	245	-0.04%
2021/04/14	0	0.00	2.3	44.72	44.69	-2.3	246	-0.95%
2021/04/13	1	44.40	0	0.00	44.40	1	248	0.40%
2021/04/12	0	44.70	0	0.00	44.49	0	248	0.01%
2021/04/09	0.1	44.30	0	0.00	44.43	0.1	245	0.05%
2021/04/08	1	44.27	4	44.27	44.25	-3	245	-1.22%
2021/04/06	0	44.30	0	0.00	44.27	0	245	0.00%
2021/04/01	0	43.90	0	0.00	43.89	0	245	0.00%
2021/03/31	1	43.60	0	0.00	43.60	1	244	0.41%
2021/03/30	2	43.60	0	0.00	43.47	2	244	0.83%
2021/03/29	4	43.91	0	0.00	43.90	4	243	1.65%
2021/03/26	2	43.95	0	0.00	43.95	2	243	0.82%
2021/03/24	1	43.82	2	43.80	43.86	-1	243	-0.41%
2021/03/23	2	43.49	0	0.00	43.46	2	244	0.82%
2021/03/22	0.3	43.39	0	0.00	43.32	0.3	244	0.13%
2021/03/19	1	43.00	0	0.00	43.00	1	246	0.41%
2021/03/18	1	42.75	0	0.00	42.81	1	244	0.42%
2021/03/17	0	43.21	0.1	43.02	43.15	-0.1	244	-0.04%
2021/03/16	0	43.59	0	0.00	43.28	0	244	0.00%
2021/03/15	0.2	43.08	1.3	42.93	42.98	-1.1	245	-0.43%
2021/03/12	1.1	43.52	0	0.00	43.59	1.1	244	0.43%
2021/03/11	1	43.63	0	0.00	43.62	1	244	0.42%
2021/03/10	0.2	43.80	5	43.61	43.65	-4.8	244	-1.95%
2021/03/09	0	43.53	0	0.00	43.45	0	244	0.00%
2021/03/08	0.2	43.00	0	0.00	43.16	0.2	244	0.07%
2021/03/05	1	43.11	0	0.00	43.08	1	245	0.41%
2021/03/04	0.3	44.00	0	0.00	43.60	0.3	244	0.12%
2021/03/03	0.1	44.55	0	0.00	44.32	0.1	243	0.05%
2021/03/02	0	0.00	3	44.46	44.58	-3	243	-1.23%
2021/02/26	0.1	44.14	0	0.00	43.33	0.1	242	0.06%
2021/02/25	0.1	44.37	0	0.00	44.05	0.1	241	0.05%
2021/02/24	0	44.60	0	44.60	44.57	0	241	0.00%
2021/02/23	1	44.58	0	0.00	44.58	1	241	0.41%
2021/02/22	2	44.80	2	44.78	44.78	0	241	0.01%
2021/02/19	0	46.00	0	0.00	45.58	0	242	0.00%
2021/02/18	0	45.78	17	45.57	45.58	-17	242	-7.02%
2021/02/17	0	45.80	0	0.00	45.41	0	242	0.00%
2021/02/05	0	46.40	0	0.00	46.09	0	241	0.00%
2021/02/04	0	46.18	0.5	45.99	46.00	-0.4	240	-0.17%
2021/02/03	0	46.37	0	46.25	46.27	0	240	0.00%
2021/02/01	0.5	46.60	0	0.00	46.28	0.5	241	0.21%
2021/01/29	0	46.80	0	0.00	46.60	0	240	0.00%
2021/01/28	0	46.93	0	0.00	46.67	0	240	0.01%
2021/01/27	0	46.79	0	0.00	46.63	0	246	0.00%
2021/01/26	2	46.46	0	0.00	46.54	2	245	0.82%
2021/01/25	0	46.45	0	0.00	46.34	0	245	0.00%
2021/01/13	1	46.52	0	0.00	46.52	1	243	0.41%
2021/01/11	1	46.70	0	0.00	46.65	1	241	0.41%
2021/01/08	1	46.79	0	0.00	46.80	1	240	0.42%
2021/01/05	1	47.75	0	0.00	47.70	1	237	0.42%
2020/12/28	1	47.81	0	0.00	47.82	1	236	0.42%
2020/12/25	0	47.74	0	0.00	47.87	0	236	0.00%
2020/12/24	1	47.70	0	0.00	47.74	1	236	0.42%
2020/12/16	1.9	47.87	2	47.74	47.76	-0.1	236	-0.04%
2020/12/14	1.1	47.96	0	0.00	47.92	1.1	234	0.47%
2020/12/09	1	47.80	0	0.00	47.77	1	235	0.42%
2020/11/17	2	48.06	0	0.00	48.06	2	235	0.85%
2020/10/29	0	0.00	0.1	47.83	47.78	-0.1	231	-0.04%
2020/10/28	0	0.00	1	47.92	47.94	-1	231	-0.43%
2020/10/23	1.1	47.24	0	0.00	47.29	1.1	232	0.47%
2020/10/08	0	0.00	2	47.78	47.78	-2	236	-0.85%
2020/10/06	1	47.72	0	0.00	47.60	1	237	0.42%
2020/09/25	1	48.31	0	0.00	48.34	1	240	0.41%
2020/09/16	10	49.23	0	0.00	49.23	10	241	4.14%
2020/09/10	10	49.22	0	0.00	49.19	10	241	4.13%
2020/09/07	3	49.42	0	0.00	49.32	3	243	1.23%
2020/09/03	2	50.20	0	0.00	50.20	2	243	0.82%
2020/08/25	9	49.99	0	0.00	49.94	9	250	3.60%
2020/08/24	12	50.10	0	0.00	50.05	12	256	4.68%
2020/08/21	5	49.82	0	0.00	49.84	5	263	1.90%
2020/08/19	4	49.74	0	0.00	49.76	4	276	1.45%
2020/08/13	1	51.10	0	0.00	50.95	1	304	0.33%
2020/08/11	2	51.50	0	0.00	51.50	2	316	0.63%
2020/07/30	0.1	50.90	0	0.00	50.80	0.1	374	0.03%
2020/07/27	10	50.95	0	0.00	50.95	10	388	2.57%
2020/07/23	6	50.85	0	0.00	50.85	6	398	1.50%
2020/07/22	1	50.75	0	0.00	50.80	1	406	0.25%
2020/07/21	14	50.65	0	0.00	50.65	14	412	3.40%
2020/07/20	20	50.60	0	0.00	50.60	20	418	4.78%
2020/07/17	4	50.50	0	0.00	50.55	4	433	0.92%
2020/07/16	3	50.20	0	0.00	50.20	3	433	0.69%
2020/07/15	1	50.15	0	0.00	50.15	1	441	0.23%
2020/07/10	0	0.00	4	50.05	50.25	-4	462	-0.86%
2020/07/08	0	0.00	3	49.69	49.75	-3	468	-0.64%
2020/06/05	2	47.63	0	0.00	47.53	2	523	0.38%
2020/05/19	1	46.72	0	0.00	46.74	1	566	0.18%
2020/05/11	5	45.47	0	0.00	45.43	5	573	0.87%
2020/05/06	10	47.06	0	0.00	47.07	10	582	1.72%
2020/05/05	10	47.14	0	0.00	47.14	10	583	1.71%
2020/04/30	17	47.61	0	0.00	47.65	17	587	2.90%
2020/04/29	15	47.59	0	0.00	47.59	15	594	2.52%
2020/04/28	1	47.51	0	0.00	47.50	1	588	0.17%
2020/04/27	4	47.73	0	0.00	47.76	4	580	0.69%
2020/04/23	0.1	48.19	0	0.00	47.74	0.1	567	0.02%
2020/04/07	1	46.10	0	0.00	46.11	1	506	0.20%
2020/04/01	0	0.00	1	46.82	46.74	-1	492	-0.20%
2020/03/31	0	0.00	1	45.26	45.32	-1	485	-0.21%
2020/03/23	0	0.00	1	36.55	37.23	-1	469	-0.21%
2020/03/19	1	36.66	0	0.00	39.50	1	472	0.21%
2020/03/18	1	42.50	0	0.00	42.56	1	473	0.21%
2020/03/16	1	44.50	0	0.00	44.79	1	465	0.21%
2020/03/13	2	45.04	0	0.00	44.99	2	463	0.43%
2020/03/12	3	47.31	0	0.00	47.28	3	462	0.65%
2020/02/26	1	50.00	0	0.00	49.85	1	394	0.25%
2020/02/25	0	0.00	1	50.05	50.15	-1	384	-0.26%
2020/02/18	2	49.55	0	0.00	49.55	2	337	0.59%
2020/02/17	1	49.15	0	0.00	49.16	1	329	0.30%
2020/02/13	1	48.86	0	0.00	48.91	1	313	0.32%
2020/02/10	1	49.04	0	0.00	49.12	1	287	0.35%
2020/02/04	0	0.00	1	49.23	49.19	-1	246	-0.41%
2019/12/10	1	48.11	0	0.00	48.12	1	251	0.40%