中信優先金融債 (00773B)-國泰-館前券商分點個股進出

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
37.42
漲跌
▼0.04
漲幅
-0.11%
成交量
2,952張
產業
上櫃
60人加入追蹤

立即追蹤
本地時間:14:30(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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	0.00	0.9	37.46	37.46	-0.9	3,310	-0.03%
2024/11/20	0	0.00	1	37.40	37.41	-1	3,309	-0.03%
2024/11/19	0	0.00	0.9	37.39	37.43	-0.9	3,329	-0.03%
2024/11/18	0.1	37.36	3	37.38	37.39	-3	3,293	-0.09%
2024/11/15	0	37.60	0.1	37.56	37.53	-0.1	3,345	0.00%
2024/11/14	0	0.00	5.1	37.56	37.58	-5.1	3,314	-0.15%
2024/11/13	0	0.00	0.1	37.89	37.83	-0.1	3,316	0.00%
2024/11/12	0	0.00	43.1	38.34	38.33	-43.1	3,224	-1.34%
2024/11/11	0	0.00	16.1	37.94	38.02	-16.1	3,191	-0.50%
2024/11/08	0	0.00	14.4	37.72	37.69	-14.4	3,179	-0.45%
2024/11/07	0	0.00	5	37.34	37.35	-5	3,210	-0.16%
2024/11/06	0	0.00	0	37.16	37.11	0	3,247	0.00%
2024/11/05	0	0.00	5	37.11	37.17	-5	3,198	-0.16%
2024/11/04	0	0.00	0.1	36.94	36.87	-0.1	3,265	0.00%
2024/10/28	1	37.20	10	37.21	37.23	-9	3,393	-0.27%
2024/10/25	0.1	37.60	0	0.00	37.64	0.1	3,421	0.00%
2024/10/24	0.1	37.38	3	37.39	37.38	-2.9	3,467	-0.08%
2024/10/22	4.1	37.44	24	37.43	37.39	-19.9	3,412	-0.58%
2024/10/21	2	38.04	0	0.00	37.99	2	3,381	0.06%
2024/10/18	1.2	38.28	11	38.28	38.26	-9.8	3,382	-0.29%
2024/10/17	1.1	38.65	0	0.00	38.64	1.1	3,353	0.03%
2024/10/15	0	0.00	6	38.48	38.48	-6	3,446	-0.17%
2024/10/14	0	38.37	2.5	38.31	38.33	-2.5	3,460	-0.07%
2024/10/11	1	38.50	15	38.50	38.49	-14	3,511	-0.40%
2024/10/09	2.1	38.71	0.6	38.73	38.61	1.5	3,513	0.04%
2024/10/08	2.1	38.72	0	38.74	38.76	2.1	3,525	0.06%
2024/10/07	0	38.95	5	38.89	38.95	-5	3,545	-0.14%
2024/10/04	11	39.00	20	38.96	38.96	-9	3,538	-0.25%
2024/10/01	1	38.99	0	0.00	38.98	1	3,499	0.03%
2024/09/30	1.2	38.75	0	0.00	38.73	1.2	3,454	0.03%
2024/09/27	3.1	38.69	0.6	38.73	38.71	2.5	3,465	0.07%
2024/09/26	23.1	38.89	2	38.87	38.85	21.1	3,477	0.61%
2024/09/25	1	39.08	6	39.13	39.08	-5	3,488	-0.14%
2024/09/24	15	39.30	0	0.00	39.13	15	3,485	0.43%
2024/09/20	2	39.24	0	0.00	39.19	2	3,441	0.06%
2024/09/19	3	39.15	0	39.29	39.10	3	3,442	0.09%
2024/09/18	0	0.00	1	39.27	39.27	-1	3,407	-0.03%
2024/09/16	11	39.19	0	0.00	39.13	11	3,383	0.33%
2024/09/12	0	0.00	14	39.26	39.31	-14	3,373	-0.41%
2024/09/11	5	39.35	1.6	39.34	39.40	3.4	3,347	0.10%
2024/09/10	3	39.12	21.6	39.19	39.19	-18.6	3,355	-0.55%
2024/09/09	0.4	38.85	3	38.87	38.85	-2.6	3,342	-0.08%
2024/09/06	15	38.85	3.2	38.84	38.86	11.8	3,357	0.35%
2024/09/05	0	0.00	26.3	38.72	38.72	-26.3	3,331	-0.79%
2024/09/04	1	38.46	0.1	38.59	38.45	0.9	3,347	0.03%
2024/09/03	1	38.30	3	38.31	38.30	-2	3,353	-0.06%
2024/09/02	4.1	38.25	0	0.00	38.22	4.1	3,405	0.12%
2024/08/30	2	38.29	0	0.00	38.36	2	3,440	0.06%
2024/08/28	0	0.00	1.1	38.51	38.53	-1.1	3,468	-0.03%
2024/08/23	0	0.00	20	38.42	38.43	-20	3,632	-0.55%
2024/08/22	0	0.00	8.4	38.47	38.47	-8.4	3,719	-0.23%
2024/08/21	2	38.38	0	0.00	38.39	2	3,696	0.05%
2024/08/20	1	38.17	0	0.00	38.18	1	3,765	0.03%
2024/08/19	14	38.30	0	0.00	38.24	14	3,810	0.37%
2024/08/16	2	38.51	51	38.47	38.45	-49	3,794	-1.29%
2024/08/15	6	38.60	2	38.61	38.62	4	3,810	0.10%
2024/08/13	1	38.11	0	0.00	38.09	1	3,820	0.03%
2024/08/09	39.1	37.80	0	0.00	37.82	39.1	3,859	1.01%
2024/08/08	9	38.09	0	0.00	38.01	9	3,786	0.24%
2024/08/07	18	38.25	0	0.00	38.24	18	3,733	0.48%
2024/08/06	12.1	38.37	1	38.34	38.40	11.1	3,708	0.30%
2024/08/05	0.1	38.97	10.4	38.89	38.79	-10.3	3,652	-0.28%
2024/08/02	3.1	38.66	0	38.64	38.60	3.1	3,658	0.08%
2024/08/01	3	38.42	37.6	38.39	38.39	-34.6	3,684	-0.94%
2024/07/31	0	0.00	10.1	38.15	38.14	-10.1	3,640	-0.28%
2024/07/30	1	38.07	0	38.06	38.07	1	3,666	0.03%
2024/07/29	0	0.00	5	38.03	38.04	-5	3,702	-0.14%
2024/07/26	4.3	37.71	0	0.00	37.75	4.3	3,782	0.11%
2024/07/23	1	37.97	0	0.00	37.97	1	3,885	0.03%
2024/07/22	6	38.03	0	0.00	38.08	6	3,875	0.15%
2024/07/19	2	38.00	0	0.00	38.00	2	3,909	0.05%
2024/07/18	7	38.00	0	0.00	37.99	7	3,911	0.18%
2024/07/17	0	0.00	44	38.04	38.03	-44	3,994	-1.10%
2024/07/16	0	0.00	104	37.85	37.84	-104	4,029	-2.58%	大賣/鉅額交易
2024/07/15	4	37.86	0.3	37.88	37.89	3.7	4,079	0.09%
2024/07/12	0	0.00	13	37.82	37.87	-13	4,046	-0.32%
2024/07/11	0.1	37.62	20.6	37.66	37.60	-20.6	4,058	-0.51%
2024/07/10	0	0.00	1	37.62	37.62	-1	4,070	-0.02%
2024/07/09	0	0.00	0	37.70	37.65	0	4,021	0.00%
2024/07/08	0	0.00	5	37.41	37.42	-5	3,976	-0.13%
2024/07/05	0	37.25	0	0.00	37.25	0	3,957	0.00%
2024/07/04	0	37.34	0	0.00	37.29	0	3,910	0.00%
2024/07/03	0	37.17	25	37.12	37.20	-25	3,923	-0.64%
2024/07/02	0	36.92	7	36.91	36.94	-7	3,959	-0.18%
2024/07/01	7.1	36.82	0	0.00	36.88	7.1	3,940	0.18%
2024/06/28	0	0.00	0.2	37.20	37.20	-0.2	3,952	-0.01%
2024/06/27	4.1	37.16	0	0.00	37.18	4.1	3,923	0.11%
2024/06/26	0	37.40	0.1	37.43	37.43	-0.1	3,921	0.00%
2024/06/25	0	0.00	4	37.48	37.48	-4	3,950	-0.10%
2024/06/24	0	0.00	6.2	37.26	37.26	-6.2	3,950	-0.16%
2024/06/21	1.2	37.21	0	0.00	37.19	1.2	3,960	0.03%
2024/06/20	3.1	37.32	1	37.35	37.31	2.1	3,978	0.05%
2024/06/19	0.1	37.58	6.5	37.53	37.56	-6.4	4,021	-0.16%
2024/06/18	20.2	37.37	2.4	37.40	37.39	17.8	4,042	0.44%
2024/06/17	12.3	37.46	0	0.00	37.46	12.3	4,038	0.30%
2024/06/14	0	0.00	4.2	37.57	37.56	-4.2	4,028	-0.10%
2024/06/13	2	37.32	0	0.00	37.33	2	4,039	0.05%
2024/06/12	5.1	37.11	0	0.00	37.12	5.1	4,022	0.13%
2024/06/11	11.2	37.00	20	37.01	36.98	-8.8	4,005	-0.22%
2024/06/07	0.2	37.37	13	37.39	37.37	-12.8	3,984	-0.32%
2024/06/06	0	0.00	0	37.50	37.46	0	3,945	0.00%
2024/06/05	0	0.00	12	37.45	37.40	-12	3,926	-0.31%
2024/06/04	0.1	37.25	13.1	37.27	37.26	-13	3,881	-0.34%
2024/06/03	0	0.00	0.1	36.98	36.94	-0.1	3,850	0.00%
2024/05/30	1	36.37	2	36.39	36.46	-1	3,750	-0.03%
2024/05/29	4.3	36.50	12	36.50	36.50	-7.7	3,715	-0.21%
2024/05/28	0.2	36.70	33	36.71	36.72	-32.8	3,683	-0.89%
2024/05/27	1	36.79	107	36.75	36.79	-106	3,684	-2.88%	大賣/鉅額交易
2024/05/24	1.3	36.79	1	36.78	36.78	0.3	3,672	0.01%
2024/05/23	0	36.93	1.2	36.91	36.90	-1.2	3,614	-0.03%
2024/05/21	1	36.87	0	0.00	36.91	1	3,568	0.03%
2024/05/20	13	36.87	0	0.00	36.86	13	3,546	0.37%
2024/05/17	1.2	36.98	1.1	36.96	36.95	0	3,550	0.00%
2024/05/16	0	0.00	64.2	37.13	37.11	-64.2	3,520	-1.82%
2024/05/15	20	36.84	9.2	36.83	36.74	10.8	3,535	0.31%
2024/05/14	0	0.00	45	36.74	36.74	-45	3,590	-1.25%
2024/05/10	1	36.86	0	36.88	36.86	1	3,650	0.03%
2024/05/09	0	0.00	1	36.66	36.67	-1	3,700	-0.03%
2024/05/07	1	36.70	4	36.75	36.80	-3	3,684	-0.08%
2024/05/06	3	36.47	32	36.49	36.48	-29	3,645	-0.80%
2024/05/03	1	36.20	0	36.22	36.22	1	3,607	0.03%
2024/05/02	1	36.28	0	0.00	36.27	1	3,541	0.03%
2024/04/30	0	0.00	0	36.24	36.29	0	3,500	0.00%
2024/04/29	3	36.18	36.7	36.18	36.14	-33.7	3,399	-0.99%
2024/04/26	2.4	35.82	0	0.00	35.87	2.4	3,311	0.07%
2024/04/25	6	35.99	3	35.98	35.98	3	3,278	0.09%
2024/04/24	0.3	36.09	0	0.00	36.13	0.3	3,249	0.01%
2024/04/23	1	36.21	173.3	36.15	36.18	-172.3	3,257	-5.29%	大賣/鉅額交易
2024/04/22	2	35.90	0	0.00	35.96	2	3,268	0.06%
2024/04/19	1.1	36.15	64	36.34	36.08	-62.9	3,276	-1.92%
2024/04/18	3.2	35.88	1	35.89	35.85	2.2	3,202	0.07%
2024/04/17	5.2	35.84	0	0.00	35.87	5.2	3,229	0.16%
2024/04/16	2	36.11	6	36.13	36.14	-4	3,218	-0.12%
2024/04/15	4	36.29	0	36.36	36.27	4	3,246	0.12%
2024/04/12	8.5	36.27	10	36.23	36.28	-1.5	3,274	-0.05%
2024/04/11	64.4	36.35	0	0.00	36.41	64.4	3,304	1.95%
2024/04/09	2	36.66	6	36.64	36.65	-4	3,330	-0.12%
2024/04/08	5.1	36.46	10	36.48	36.47	-4.9	3,359	-0.15%
2024/04/03	7	36.68	0	0.00	36.61	7	3,334	0.21%
2024/04/02	15.2	36.88	4	36.88	36.84	11.2	3,355	0.33%
2024/04/01	9	37.18	14.1	37.16	37.21	-5.1	3,369	-0.15%
2024/03/29	0	0.00	3.2	37.18	37.17	-3.2	3,423	-0.09%
2024/03/28	1	37.08	3	37.09	37.08	-2	3,434	-0.06%
2024/03/27	20	36.96	10	36.99	36.98	10	3,480	0.29%
2024/03/26	18	36.90	0	0.00	37.01	18	3,474	0.52%
2024/03/25	9	37.12	11.4	37.07	37.09	-2.4	3,479	-0.07%
2024/03/22	26.3	37.05	1	36.98	37.07	25.3	3,520	0.72%
2024/03/21	6.1	36.68	11	36.70	36.71	-4.9	3,517	-0.14%
2024/03/20	16	36.69	55	36.70	36.73	-39	3,506	-1.11%
2024/03/19	33	36.59	0	0.00	36.57	33	3,566	0.93%
2024/03/18	42.6	36.45	0	0.00	36.46	42.6	3,566	1.19%
2024/03/15	43.3	36.63	1	36.60	36.65	42.3	3,564	1.19%
2024/03/14	16	36.81	0	0.00	36.79	16	3,574	0.45%
2024/03/13	4.1	36.83	0	0.00	36.87	4.1	3,612	0.11%
2024/03/12	12	36.98	22.4	36.98	36.97	-10.4	3,649	-0.28%
2024/03/11	1	37.03	7.6	37.04	37.03	-6.6	3,688	-0.18%
2024/03/08	14	36.95	11	36.95	36.97	3	3,712	0.08%
2024/03/07	9	36.85	11	36.88	36.87	-2	3,732	-0.05%
2024/03/06	2.2	36.71	0	0.00	36.71	2.2	3,752	0.06%
2024/03/05	10	36.42	35	36.50	36.49	-25	3,803	-0.66%
2024/03/04	1	36.40	1	36.44	36.40	0	3,812	0.00%
2024/03/01	6.5	36.31	1	36.30	36.29	5.5	3,826	0.14%
2024/02/29	12.2	36.43	0	0.00	36.38	12.2	3,836	0.32%
2024/02/27	13.2	36.49	0	0.00	36.49	13.2	3,795	0.35%
2024/02/26	1	36.80	3	36.79	36.80	-2	3,806	-0.05%
2024/02/23	3	36.52	0	0.00	36.52	3	3,793	0.08%
2024/02/22	3.2	36.34	0	0.00	36.38	3.2	3,918	0.08%
2024/02/21	25	36.32	2	36.34	36.35	23	3,959	0.58%
2024/02/20	8	36.09	10	36.15	36.15	-2	3,963	-0.05%
2024/02/19	4	36.12	0	0.00	36.12	4	3,978	0.10%
2024/02/16	9.8	36.09	0	0.00	36.10	9.8	4,018	0.24%
2024/02/15	13.2	36.28	0	0.00	36.32	13.2	3,986	0.33%
2024/02/05	4	36.94	9	36.95	36.94	-5	3,903	-0.13%
2024/02/02	21.5	37.23	5	37.17	37.18	16.5	3,902	0.42%
2024/02/01	0	37.23	34	37.22	37.26	-34	3,873	-0.88%
2024/01/31	1	37.07	3.1	37.07	37.09	-2.1	3,908	-0.05%
2024/01/30	14.2	36.81	0	0.00	36.91	14.2	3,939	0.36%
2024/01/29	13.9	36.84	0	0.00	36.81	13.9	3,942	0.35%
2024/01/26	2	36.92	0	36.95	36.92	2	3,946	0.05%
2024/01/25	7.3	36.55	0	0.00	36.65	7.3	4,035	0.18%
2024/01/24	9.1	36.70	0	0.00	36.73	9.1	4,032	0.23%
2024/01/23	2	36.83	0	36.79	36.88	2	4,043	0.05%
2024/01/22	21	36.75	1	36.78	36.77	20	4,007	0.50%
2024/01/19	6	36.62	1	36.67	36.60	5	4,015	0.12%
2024/01/17	6	36.89	0	0.00	36.87	6	4,029	0.15%
2024/01/16	17	37.15	3	37.18	37.23	14	3,995	0.35%
2024/01/15	0	37.22	12.3	37.15	37.23	-12.3	3,940	-0.31%
2024/01/12	1.5	36.81	43.9	36.78	36.83	-42.4	3,974	-1.07%
2024/01/11	1	36.55	8.1	36.52	36.52	-7.1	3,993	-0.18%
2024/01/10	2	36.33	15	36.34	36.33	-13	3,979	-0.33%
2024/01/09	0	0.00	15	36.02	36.07	-15	3,967	-0.38%
2024/01/08	11.3	35.67	1	35.68	35.61	10.3	3,914	0.26%
2024/01/05	40.4	35.92	7	35.94	35.88	33.4	3,913	0.85%
2024/01/04	6.3	36.30	0	0.00	36.27	6.3	3,894	0.16%
2024/01/03	9.3	36.39	0	0.00	36.39	9.3	3,962	0.23%
2024/01/02	30.6	36.48	0.1	36.45	36.53	30.5	3,950	0.77%
2023/12/29	4.1	36.73	0	0.00	36.74	4.1	3,969	0.10%
2023/12/28	35.2	36.76	39	36.83	36.76	-3.8	4,047	-0.09%
2023/12/27	57.1	36.77	0	0.00	36.77	57.1	4,046	1.41%
2023/12/26	7.4	36.84	2	36.83	36.80	5.4	4,098	0.13%
2023/12/25	13.8	36.91	4.3	36.89	36.81	9.5	4,096	0.23%
2023/12/22	35.3	37.04	0	0.00	37.03	35.3	4,085	0.86%
2023/12/21	3.2	37.42	2	37.42	37.42	1.2	4,074	0.03%
2023/12/20	1.2	37.41	0	0.00	37.42	1.2	4,083	0.03%
2023/12/19	26.1	37.44	28	37.42	37.42	-1.9	4,208	-0.05%
2023/12/18	15	37.53	23	37.54	37.59	-8	4,153	-0.19%
2023/12/15	75.1	37.57	77.8	37.52	37.57	-2.8	4,122	-0.07%
2023/12/14	5.2	37.16	2	37.19	37.13	3.2	4,079	0.08%
2023/12/13	23.2	36.47	2.2	36.53	36.51	20.9	4,075	0.51%
2023/12/12	2.3	36.19	2.3	36.25	36.29	0	4,066	0.00%
2023/12/11	15.4	36.22	22.2	36.22	36.23	-6.8	4,082	-0.17%
2023/12/08	12.8	36.20	0	0.00	36.23	12.8	4,054	0.32%
2023/12/07	3.1	36.47	124	36.42	36.32	-120.9	4,002	-3.02%	大賣/鉅額交易
2023/12/06	1.2	36.16	91.1	36.15	36.11	-89.9	4,017	-2.24%
2023/12/05	29.1	35.72	15.1	35.68	35.76	14	4,008	0.35%
2023/12/04	36.1	35.54	1.1	35.52	35.53	35	4,000	0.88%
2023/12/01	2.9	35.21	1	35.22	35.23	1.9	3,972	0.05%
2023/11/30	12	35.18	0	35.21	35.16	12	3,958	0.30%
2023/11/29	1.1	35.02	5.2	35.06	34.99	-4.1	3,948	-0.10%
2023/11/28	0	34.95	5	34.92	34.93	-5	3,941	-0.13%
2023/11/27	4.3	34.70	0	0.00	34.71	4.3	3,903	0.11%
2023/11/24	9	34.85	0	0.00	34.85	9	3,915	0.23%
2023/11/23	0.5	35.03	2	35.10	35.03	-1.5	3,889	-0.04%
2023/11/22	6	34.67	0	0.00	34.67	6	3,867	0.16%
2023/11/21	1	34.77	1	34.68	34.76	0	3,858	0.00%
2023/11/20	6	34.61	10	34.73	34.57	-4	3,773	-0.11%
2023/11/17	3.2	34.70	3.3	34.74	34.66	-0.1	3,743	0.00%
2023/11/16	6.1	34.65	0	0.00	34.62	6.1	3,743	0.16%
2023/11/15	3.5	35.04	16.7	35.05	35.01	-13.2	3,754	-0.35%
2023/11/14	2	34.48	6	34.47	34.48	-4	3,774	-0.11%
2023/11/13	8	34.28	1.1	34.27	34.29	7	3,823	0.18%
2023/11/10	12.3	34.25	0.2	34.27	34.29	12.1	3,863	0.31%
2023/11/09	20	34.66	104	34.65	34.66	-84	3,877	-2.17%	大賣/
2023/11/08	2	34.23	1.1	34.25	34.25	0.9	3,890	0.02%
2023/11/07	2	33.89	1.1	33.92	33.92	0.9	3,904	0.02%
2023/11/06	0	0.00	4.1	33.92	33.91	-4.1	3,875	-0.11%
2023/11/03	11.5	33.88	19.3	33.88	33.87	-7.8	3,863	-0.20%
2023/11/02	12.2	33.44	0	0.00	33.42	12.2	3,883	0.31%
2023/11/01	0	32.74	0	0.00	32.77	0	3,816	0.00%
2023/10/31	2.1	32.83	3	32.84	32.85	-0.9	3,990	-0.02%
2023/10/30	3	32.84	0	0.00	32.84	3	4,053	0.07%
2023/10/27	2.5	32.96	0	0.00	32.98	2.5	4,089	0.06%
2023/10/26	11.3	32.60	0	0.00	32.59	11.3	4,090	0.28%
2023/10/25	0	0.00	2	32.96	32.98	-2	4,158	-0.05%
2023/10/24	5	32.69	8	32.68	32.71	-3	4,202	-0.07%
2023/10/23	25.6	32.17	0	0.00	32.17	25.6	4,251	0.60%
2023/10/20	13	32.42	3	32.35	32.43	10	4,241	0.24%
2023/10/19	20.8	32.63	0	0.00	32.61	20.8	4,207	0.50%
2023/10/18	5.2	33.24	0	0.00	33.20	5.2	4,165	0.12%
2023/10/17	28	33.46	0	0.00	33.39	28	4,178	0.67%
2023/10/16	13	33.66	0	0.00	33.69	13	4,174	0.31%
2023/10/13	13.7	33.50	3	33.53	33.56	10.7	4,181	0.26%
2023/10/12	9.3	33.88	23	33.89	33.90	-13.7	4,187	-0.33%
2023/10/11	9.1	33.42	14	33.40	33.43	-4.9	4,176	-0.12%
2023/10/06	5.2	33.05	0	0.00	33.01	5.2	4,158	0.13%
2023/10/05	14.6	33.25	3	33.25	33.23	11.6	4,181	0.28%
2023/10/04	112.2	33.00	0.3	32.93	32.98	111.9	4,147	2.70%	大買/鉅額交易
2023/10/03	27.1	33.69	6	33.70	33.70	21.1	4,070	0.52%
2023/10/02	69.8	33.95	2	33.94	33.95	67.8	4,043	1.68%
2023/09/28	41.7	34.19	2	34.16	34.19	39.7	3,995	0.99%
2023/09/27	1.5	34.47	1	34.49	34.47	0.5	3,950	0.01%
2023/09/26	22.9	34.45	0	0.00	34.50	22.9	3,929	0.58%
2023/09/25	14	34.82	25	34.81	34.80	-11	3,911	-0.28%
2023/09/22	137.2	34.67	21	34.64	34.65	116.2	3,905	2.98%	大買/鉅額交易
2023/09/21	2.3	35.07	2	35.05	35.11	0.3	3,806	0.01%
2023/09/20	4.6	35.13	0	0.00	35.12	4.6	3,786	0.12%
2023/09/19	4.3	35.24	0	0.00	35.24	4.3	3,780	0.11%
2023/09/18	20.4	35.04	0	0.00	35.03	20.4	3,793	0.54%
2023/09/15	16.2	35.36	8.7	35.36	35.39	7.6	3,780	0.20%
2023/09/14	31	35.44	3	35.42	35.41	28	3,801	0.74%
2023/09/13	6.7	35.38	0	0.00	35.36	6.7	3,785	0.18%
2023/09/12	5.1	35.38	0.1	35.43	35.41	5	3,827	0.13%
2023/09/11	15.4	35.45	2	35.45	35.37	13.4	3,874	0.35%
2023/09/08	8	35.56	2	35.52	35.57	6	3,865	0.16%
2023/09/07	7.1	35.23	0	0.00	35.24	7.1	3,834	0.19%
2023/09/06	5.1	35.27	0	0.00	35.31	5.1	3,818	0.13%
2023/09/05	17.1	35.49	0	0.00	35.50	17.1	3,809	0.45%
2023/09/04	10.5	35.54	1	35.54	35.54	9.5	3,890	0.24%
2023/09/01	2.7	35.90	1	35.90	35.90	1.7	3,875	0.04%
2023/08/31	1	35.86	21	35.87	35.92	-20	3,867	-0.52%
2023/08/30	0	0.00	2	35.83	35.84	-2	3,896	-0.05%
2023/08/29	1	35.61	4.3	35.61	35.63	-3.3	3,857	-0.09%
2023/08/25	4	35.31	2	35.28	35.28	2	3,885	0.05%
2023/08/24	0	0.00	20	35.37	35.34	-20	3,891	-0.51%
2023/08/23	1.1	35.00	0	0.00	35.01	1.1	3,886	0.03%
2023/08/22	41.2	34.73	0	34.76	34.74	41.2	3,918	1.05%
2023/08/21	9.3	34.92	0	0.00	34.90	9.3	3,934	0.24%
2023/08/18	21.6	34.99	3	35.01	35.04	18.6	3,909	0.48%
2023/08/17	24.4	35.05	0	0.00	35.05	24.4	3,884	0.63%
2023/08/16	25.3	35.41	0	0.00	35.39	25.3	3,857	0.66%
2023/08/15	27.3	35.75	7	35.78	35.74	20.3	3,858	0.52%
2023/08/14	11	35.78	12	35.71	35.79	-1	3,855	-0.03%
2023/08/11	18.8	35.83	0	0.00	35.79	18.8	3,883	0.48%
2023/08/10	26	36.07	0	0.00	36.07	26	3,840	0.68%
2023/08/09	4	36.18	14.5	36.16	36.16	-10.5	3,841	-0.27%
2023/08/08	21	35.94	8	35.99	36.00	13	3,817	0.34%
2023/08/07	48	35.89	0	0.00	35.92	48	3,856	1.25%
2023/08/04	148.1	35.63	60	35.70	35.58	88.1	3,894	2.26%	大買/
2023/08/02	22	36.28	1	36.26	36.28	21	3,771	0.56%
2023/08/01	2	36.52	43	36.57	36.58	-41	3,711	-1.10%
2023/07/31	2	36.24	20	36.23	36.23	-18	3,777	-0.48%
2023/07/28	70	36.05	50	36.03	36.06	20	3,783	0.53%
2023/07/27	4	36.26	126	36.25	36.28	-122	3,734	-3.27%	大賣/鉅額交易
2023/07/26	20.1	36.22	0	0.00	36.20	20.1	3,804	0.53%
2023/07/25	2	36.27	3	36.25	36.25	-1	3,808	-0.03%
2023/07/24	0	0.00	3	36.22	36.20	-3	3,813	-0.08%
2023/07/21	2	35.98	453.5	35.93	35.98	-451.5	3,791	-11.91%	大賣/鉅額交易
2023/07/20	1	36.05	1	36.06	36.05	0	3,824	0.00%
2023/07/19	7	35.91	0	0.00	35.90	7	3,798	0.18%
2023/07/18	7	35.66	0	0.00	35.65	7	3,783	0.19%
2023/07/14	3	35.79	16	35.79	35.69	-13	3,813	-0.34%
2023/07/13	0.2	35.71	0	0.00	35.63	0.2	3,844	0.00%
2023/07/12	2	35.59	0	0.00	35.50	2	3,834	0.05%
2023/07/11	12	35.47	3.4	35.44	35.48	8.6	3,846	0.22%
2023/07/10	8.5	35.24	0	0.00	35.26	8.5	3,847	0.22%
2023/07/07	4.2	35.40	7	35.40	35.40	-2.8	3,841	-0.07%
2023/07/06	5	35.72	2	35.70	35.73	3	3,843	0.08%
2023/07/05	1	36.02	1	36.00	36.02	0	3,870	0.00%
2023/07/04	2.5	36.02	3	36.02	36.03	-0.5	3,899	-0.01%
2023/07/03	6.6	35.95	109	35.99	35.95	-102.4	3,962	-2.58%	大賣/鉅額交易
2023/06/30	2	35.68	3	35.67	35.67	-1	3,937	-0.02%
2023/06/29	2	35.92	2	35.92	35.87	0	3,990	0.00%
2023/06/28	0	0.00	2	35.71	35.71	-2	3,992	-0.05%
2023/06/27	0	0.00	5	35.72	35.72	-5	4,046	-0.12%
2023/06/26	1	35.80	3.5	35.80	35.80	-2.5	4,057	-0.06%
2023/06/21	0	0.00	13.1	35.76	35.75	-13.1	4,093	-0.32%
2023/06/20	3.1	35.25	6	35.31	35.37	-2.9	4,068	-0.07%
2023/06/19	3	35.36	0	0.00	35.37	3	4,069	0.07%
2023/06/16	4.1	35.21	53	35.15	35.20	-48.9	4,070	-1.20%
2023/06/15	5	35.04	1	35.00	35.01	4	4,148	0.10%
2023/06/14	5	34.95	0	0.00	34.95	5	4,161	0.12%
2023/06/13	0.2	35.13	3	35.11	35.08	-2.8	4,215	-0.07%
2023/06/12	2.1	35.02	5	35.03	35.01	-2.9	4,271	-0.07%
2023/06/09	0.1	34.99	10	35.01	35.04	-9.9	4,330	-0.23%
2023/06/08	18.4	34.85	0	0.00	34.86	18.4	4,400	0.42%
2023/06/07	7.2	35.28	6.1	35.26	35.29	1.1	4,390	0.03%
2023/06/06	2.1	35.08	0	0.00	35.08	2.1	4,380	0.05%
2023/06/05	2.1	35.06	10	35.05	35.07	-8	4,425	-0.18%
2023/06/02	1	35.17	0	0.00	35.19	1	4,419	0.02%
2023/06/01	3	35.08	0.5	35.02	35.03	2.5	4,478	0.06%
2023/05/31	10.7	34.96	8.2	34.99	35.01	2.5	4,548	0.06%
2023/05/30	0	34.63	0	0.00	34.68	0	4,607	0.00%
2023/05/29	14	34.52	0	0.00	34.52	14	4,658	0.30%
2023/05/26	47.4	34.42	0	0.00	34.44	47.4	4,648	1.02%
2023/05/25	17.7	34.56	1	34.53	34.55	16.7	4,654	0.36%
2023/05/24	32.1	34.76	0	0.00	34.76	32.1	4,659	0.69%
2023/05/23	34	34.55	4	34.55	34.55	30	4,646	0.65%
2023/05/22	38.6	34.62	9	34.61	34.61	29.6	4,627	0.64%
2023/05/19	35	34.72	15	34.72	34.73	20	4,635	0.43%
2023/05/18	66.8	34.93	0	0.00	34.93	66.8	4,621	1.45%
2023/05/17	19.2	34.98	4	35.00	35.00	15.2	4,603	0.33%
2023/05/16	122.1	35.20	0	0.00	35.22	122.1	4,558	2.68%	大買/鉅額交易
2023/05/15	16	35.45	1	35.45	35.41	15	4,568	0.33%
2023/05/12	3	35.65	9	35.63	35.65	-6	4,589	-0.13%
2023/05/11	14.1	35.33	22	35.35	35.33	-8	4,597	-0.17%
2023/05/10	12	35.09	0	0.00	35.12	12	4,567	0.26%
2023/05/09	56.9	35.14	3	35.14	35.14	53.9	4,532	1.19%
2023/05/08	10.4	35.43	10	35.42	35.46	0.4	4,519	0.01%
2023/05/05	31.5	35.55	1	35.48	35.48	30.5	4,501	0.68%
2023/05/04	15.5	35.82	31	35.85	35.82	-15.5	4,429	-0.35%
2023/05/03	10.5	35.79	5	35.80	35.79	5.5	4,399	0.13%
2023/05/02	50.2	35.72	0	0.00	35.66	50.2	4,380	1.15%
2023/04/28	62	35.79	11.1	35.80	35.90	51	4,304	1.18%
2023/04/27	27.2	35.97	0	0.00	35.93	27.2	4,299	0.63%
2023/04/26	11	36.18	2.4	36.16	36.17	8.6	4,316	0.20%
2023/04/25	5	35.95	111.9	35.97	36.00	-106.9	4,325	-2.47%	大賣/鉅額交易
2023/04/24	22.5	35.64	0	0.00	35.64	22.5	4,309	0.52%
2023/04/21	4.1	35.69	2	35.71	35.72	2.1	4,339	0.05%
2023/04/20	8.1	35.79	0.2	35.81	35.80	7.9	4,361	0.18%
2023/04/19	27	35.71	22	35.74	35.75	5	4,385	0.12%
2023/04/18	27.9	35.56	0	0.00	35.53	27.9	4,362	0.64%
2023/04/17	57.3	35.75	0.3	35.80	35.76	57	4,370	1.30%
2023/04/14	7.9	35.79	0	0.00	35.79	7.9	4,357	0.18%
2023/04/13	2.3	35.87	2	35.88	35.88	0.3	4,339	0.01%
2023/04/12	0	35.91	3	35.90	35.89	-3	4,327	-0.07%
2023/04/11	1.2	35.82	0	0.00	35.84	1.2	4,310	0.03%
2023/04/10	52.7	35.88	0	0.00	35.88	52.7	4,320	1.22%
2023/04/07	9.7	36.13	4	36.09	36.08	5.7	4,273	0.13%
2023/04/06	3	35.96	73	35.76	36.18	-70	4,235	-1.65%
2023/03/31	7.1	35.20	33	35.21	35.26	-25.9	4,164	-0.62%
2023/03/30	6.1	35.06	4	35.03	35.07	2.1	4,147	0.05%
2023/03/29	45.5	34.82	0	0.00	34.90	45.5	4,094	1.11%
2023/03/28	31.6	35.02	3	34.97	34.97	28.6	4,087	0.70%
2023/03/27	5.4	35.39	0	0.00	35.37	5.4	4,025	0.13%
2023/03/24	24	35.35	0	0.00	35.33	24	3,995	0.60%
2023/03/23	38.7	35.44	0	0.00	35.48	38.7	3,949	0.98%
2023/03/22	0.2	35.39	4	35.36	35.39	-3.8	3,921	-0.10%
2023/03/21	13.1	35.18	0	0.00	35.25	13.1	3,875	0.34%
2023/03/20	8.1	35.09	6	35.08	35.12	2.1	3,858	0.05%
2023/03/17	5	35.15	54	35.27	35.20	-49	3,731	-1.31%
2023/03/16	11.2	35.13	8	35.11	35.14	3.2	3,675	0.09%
2023/03/15	15	34.97	1.5	34.99	34.96	13.5	3,574	0.38%
2023/03/14	19.2	35.10	0.3	35.20	35.07	18.9	3,513	0.54%
2023/03/13	110.2	35.34	19	35.26	35.32	91.2	3,442	2.65%	大買/
2023/03/10	12	35.44	1	35.51	35.58	11	3,370	0.33%
2023/03/09	40.7	35.22	3	35.22	35.16	37.7	3,306	1.14%
2023/03/08	12.1	35.23	0	0.00	35.22	12.1	3,285	0.37%
2023/03/07	3	35.21	0	0.00	35.24	3	3,265	0.09%
2023/03/06	35.1	35.20	67	35.19	35.21	-31.9	3,233	-0.99%
2023/03/03	17.2	34.57	0	0.00	34.60	17.2	3,170	0.54%
2023/03/02	89.7	34.63	1	34.58	34.60	88.7	3,097	2.86%
2023/03/01	16.6	34.89	1	34.89	34.86	15.6	3,008	0.52%
2023/02/24	2.4	35.04	5	35.00	35.07	-2.6	2,939	-0.09%
2023/02/23	27.9	34.77	0	0.00	34.72	27.9	2,900	0.96%
2023/02/22	16.5	34.83	0	0.00	34.83	16.5	2,836	0.58%
2023/02/21	11.3	35.18	0	0.00	35.20	11.3	2,774	0.41%
2023/02/20	3	35.23	0	0.00	35.23	3	2,759	0.11%
2023/02/17	32.7	35.17	0	0.00	35.14	32.7	2,739	1.19%
2023/02/16	12.3	35.59	0	0.00	35.60	12.3	2,681	0.46%
2023/02/15	1.6	35.96	0	0.00	36.02	1.6	2,656	0.06%
2023/02/14	17.2	35.94	10	35.91	35.95	7.2	2,632	0.28%
2023/02/13	18.4	35.75	0	0.00	35.77	18.4	2,624	0.70%
2023/02/10	13.7	36.12	0	0.00	36.12	13.7	2,556	0.53%
2023/02/09	3.2	36.45	0	0.00	36.43	3.2	2,503	0.13%
2023/02/08	3.1	36.42	0	0.00	36.42	3.1	2,486	0.12%
2023/02/07	2	36.57	0	0.00	36.61	2	2,446	0.08%
2023/02/06	5.2	36.57	0	0.00	36.61	5.2	2,411	0.21%
2023/02/03	0.1	36.90	0	0.00	36.88	0.1	2,362	0.00%
2023/02/02	4.4	36.55	0	0.00	36.55	4.4	2,341	0.19%
2023/02/01	0	0.00	1	36.45	36.45	-1	2,300	-0.04%
2023/01/31	3.8	36.33	25	36.31	36.31	-21.2	2,285	-0.93%
2023/01/30	30	36.47	3.1	36.47	36.49	26.9	2,257	1.19%
2023/01/17	17	36.10	0	0.00	36.15	17	2,183	0.78%
2023/01/16	76	36.32	4	36.30	36.35	72	2,133	3.37%
2023/01/13	31	36.20	7	36.22	36.27	24	2,062	1.16%
2023/01/12	0	0.00	10	35.80	35.87	-10	2,023	-0.49%
2023/01/11	6	35.30	1	35.38	35.38	5	1,974	0.25%
2023/01/10	9.2	35.54	3	35.54	35.51	6.2	1,918	0.32%
2023/01/09	6	35.35	0.5	35.40	35.32	5.5	1,869	0.29%
2023/01/06	9.1	34.98	0	0.00	34.97	9.1	1,802	0.51%
2023/01/05	28	34.96	0	0.00	34.96	28	1,775	1.58%
2023/01/04	8.1	34.91	0	0.00	34.95	8.1	1,709	0.47%
2023/01/03	2.7	34.65	0	0.00	34.63	2.7	1,669	0.16%
2022/12/30	3	34.76	1	34.75	34.73	2	1,617	0.12%
2022/12/29	9	34.61	0	0.00	34.58	9	1,592	0.57%
2022/12/28	25	34.71	0	0.00	34.67	25	1,572	1.59%
2022/12/27	4	35.21	0	0.00	35.20	4	1,530	0.26%
2022/12/23	6	35.32	0	0.00	35.32	6	1,488	0.40%
2022/12/21	4	35.20	0	0.00	35.19	4	1,495	0.27%
2022/12/20	13	35.97	2	35.94	35.49	11	1,456	0.76%
2022/12/19	1	36.35	0	0.00	36.31	1	1,406	0.07%
2022/12/16	10.2	36.51	0	0.00	36.52	10.2	1,394	0.73%
2022/12/15	2	36.48	0	0.00	36.54	2	1,384	0.14%
2022/12/13	1	36.35	0	0.00	36.34	1	1,342	0.07%
2022/12/12	1	36.31	5	36.46	36.43	-4	1,329	-0.30%
2022/12/09	21	36.83	0	0.00	36.94	21	1,302	1.61%
2022/12/08	23	36.74	0	0.00	36.74	23	1,281	1.80%
2022/12/07	2	36.34	0	0.00	36.35	2	1,261	0.16%
2022/12/05	8	36.04	0	0.00	36.07	8	1,233	0.65%
2022/12/02	5	35.82	0	0.00	35.84	5	1,209	0.41%
2022/12/01	7	35.55	0	0.00	35.47	7	1,202	0.58%
2022/11/30	6	35.39	0	0.00	35.39	6	1,178	0.51%
2022/11/29	18	35.68	0	0.00	35.67	18	1,158	1.55%
2022/11/28	1	36.10	0	0.00	36.15	1	1,113	0.09%
2022/11/25	2	35.93	0	0.00	35.93	2	1,098	0.18%
2022/11/23	3	35.56	0	0.00	35.67	3	1,070	0.28%
2022/11/22	0	0.00	33	35.22	35.24	-33	1,053	-3.13%
2022/11/21	1	35.19	0	0.00	35.24	1	1,042	0.10%
2022/11/17	42	35.00	0	0.00	35.01	42	1,025	4.09%
2022/11/16	1	34.42	60	34.45	34.42	-59	1,025	-5.75%
2022/11/15	3	34.03	0	0.00	34.14	3	1,018	0.29%
2022/11/14	2	33.97	1	33.97	34.00	1	1,007	0.10%
2022/11/11	73	34.33	1	34.24	34.32	72	992	7.26%
2022/11/10	10	33.66	2	33.87	33.66	8	958	0.83%
2022/11/09	10	33.81	0	0.00	33.81	10	937	1.07%
2022/11/08	4	33.68	0	0.00	33.68	4	920	0.43%
2022/11/07	3	33.91	0	0.00	33.94	3	907	0.33%
2022/11/04	3	33.94	0	0.00	33.94	3	902	0.33%
2022/11/03	1	34.15	0	0.00	34.19	1	892	0.11%
2022/11/01	8	33.99	0	0.00	34.06	8	879	0.91%
2022/10/27	5	33.65	0	0.00	33.63	5	866	0.58%
2022/10/26	6.1	33.46	0	0.00	33.49	6.1	862	0.71%
2022/10/25	3	32.95	0	0.00	32.95	3	860	0.35%
2022/10/21	10.7	32.71	0	0.00	32.66	10.7	857	1.24%
2022/10/20	2	32.93	11	32.93	32.94	-9	853	-1.05%
2022/10/19	14	33.41	0	0.00	33.31	14	848	1.65%
2022/10/13	3.1	33.58	0	0.00	33.58	3.1	831	0.38%
2022/10/11	0.3	34.03	0	0.00	33.92	0.3	820	0.04%
2022/10/05	11	34.97	0	0.00	34.88	11	817	1.35%
2022/09/30	2	34.10	0	0.00	34.04	2	796	0.25%
2022/09/28	6	34.18	0	0.00	34.10	6	795	0.75%
2022/09/27	0.4	35.21	0	0.00	35.14	0.4	761	0.06%
2022/09/26	2.7	35.71	0	0.00	35.62	2.7	762	0.35%
2022/09/23	0.1	35.80	0	0.00	35.74	0.1	758	0.02%
2022/09/21	1	35.99	0	0.00	35.99	1	748	0.13%
2022/09/19	0.1	36.22	0	0.00	36.21	0.1	747	0.02%
2022/09/14	0	0.00	180	36.25	36.32	-180	757	-23.75%	大賣/鉅額交易
2022/09/08	0	0.00	1	36.23	36.49	-1	760	-0.13%
2022/09/07	1	35.93	0	0.00	35.91	1	758	0.13%
2022/09/05	1	36.38	1.2	36.44	36.53	-0.2	759	-0.03%
2022/09/02	0.1	36.23	0	36.43	36.22	0	765	0.01%
2022/09/01	11	36.47	0.1	36.66	36.44	10.9	761	1.43%
2022/08/31	0	0.00	0.3	37.01	36.97	-0.3	760	-0.04%
2022/08/30	0.4	37.05	1.1	37.10	37.17	-0.8	757	-0.10%
2022/08/29	0	37.00	0	0.00	36.97	0	744	0.00%
2022/08/26	10	37.07	0.3	37.11	37.06	9.7	747	1.29%
2022/08/25	31.1	36.78	0.4	36.98	36.81	30.8	746	4.12%
2022/08/24	0.2	36.98	0.1	36.97	36.99	0.1	743	0.01%
2022/08/23	1	36.90	0	0.00	36.91	1	747	0.13%
2022/08/22	1	37.10	30	37.10	37.12	-29	742	-3.91%
2022/08/18	16	37.74	0	0.00	37.75	16	736	2.17%
2022/08/17	4	38.05	0	0.00	38.05	4	739	0.54%
2022/08/16	7	38.21	0	0.00	38.20	7	739	0.95%
2022/08/15	8	38.12	0	0.00	38.15	8	739	1.08%
2022/08/12	25	37.82	0	0.00	37.76	25	738	3.39%
2022/08/11	10	37.94	0	0.00	37.96	10	736	1.36%
2022/08/10	10	37.92	0	0.00	37.90	10	737	1.36%
2022/08/08	10	37.85	0	0.00	37.85	10	736	1.36%
2022/08/05	7	38.29	0	0.00	38.29	7	734	0.95%
2022/08/04	5	38.30	2	38.33	38.33	3	733	0.41%
2022/08/03	0	0.00	30	37.96	38.09	-30	733	-4.09%
2022/08/02	10	38.50	0	0.00	38.49	10	731	1.37%
2022/07/29	40	37.66	0	0.00	37.88	40	729	5.49%
2022/07/28	8	37.32	0	0.00	37.28	8	729	1.10%
2022/07/22	12	37.13	0	0.00	37.08	12	726	1.65%
2022/07/20	2	36.38	0	0.00	36.39	2	727	0.27%
2022/07/08	1	36.16	0	0.00	36.18	1	723	0.14%
2022/07/07	0.1	36.22	0	0.00	36.22	0.1	723	0.02%
2022/07/06	7	36.35	0	0.00	36.34	7	726	0.96%
2022/07/01	2	36.05	0	0.00	36.02	2	733	0.27%
2022/06/30	1	35.75	0	0.00	35.74	1	733	0.14%
2022/06/28	1	35.55	0	0.00	35.60	1	736	0.14%
2022/06/14	3	35.63	0	0.00	35.65	3	725	0.41%
2022/06/08	2	37.20	0	0.00	37.18	2	709	0.28%
2022/06/06	0	0.00	5	37.45	37.48	-5	709	-0.70%
2022/05/26	0	0.00	5	37.77	37.78	-5	692	-0.72%
2022/05/06	1	36.84	0	0.00	36.90	1	598	0.17%
2022/05/03	10	37.00	0	0.00	36.97	10	580	1.72%
2022/04/27	10	38.04	0	0.00	37.94	10	557	1.79%
2022/04/20	0.1	37.26	0	0.00	37.15	0.1	524	0.03%
2022/04/19	0.1	37.70	0	0.00	37.64	0.1	516	0.02%
2022/04/15	0.3	38.00	0	0.00	38.07	0.3	503	0.05%
2022/04/11	3	38.46	0	0.00	38.30	3	477	0.63%
2022/03/23	1	39.34	0	0.00	39.35	1	376	0.27%
2022/02/23	5	39.97	0	0.00	39.97	5	261	1.91%
2022/02/18	1	39.93	0	0.00	39.97	1	260	0.38%
2022/02/11	0.4	41.00	0	0.00	40.78	0.4	259	0.14%
2022/01/19	5	41.88	0	0.00	41.88	5	248	2.02%
2022/01/18	1	42.18	0	0.00	42.15	1	246	0.41%
2022/01/17	1	42.39	0	0.00	42.28	1	244	0.41%
2022/01/14	10	43.05	0	0.00	43.06	10	242	4.12%
2022/01/07	1	43.34	0	0.00	43.34	1	237	0.42%
2022/01/06	9.2	43.28	0	0.00	43.18	9.2	237	3.88%
2022/01/04	11	43.77	0	0.00	43.79	11	234	4.69%
2021/11/17	10	44.16	0	0.00	44.14	10	229	4.35%
2021/10/27	0	0.00	2	44.58	44.58	-2	223	-0.90%
2021/10/21	0.1	44.38	0	0.00	44.18	0.1	223	0.05%
2021/10/04	0	0.00	3	44.76	44.76	-3	228	-1.31%
2021/09/29	0	0.00	8	44.84	44.84	-8	232	-3.43%
2021/09/28	1	45.23	0	0.00	45.22	1	232	0.43%
2021/09/27	1	45.31	0	0.00	45.31	1	232	0.43%
2021/09/17	1	45.56	0	0.00	45.60	1	232	0.43%
2021/09/07	0.2	44.85	0	0.00	44.76	0.2	234	0.09%
2021/06/28	0	0.00	2	44.61	44.66	-2	249	-0.80%
2021/06/23	0	0.00	2	44.87	44.78	-2	249	-0.80%
2021/06/22	0	0.00	3	45.43	44.75	-3	249	-1.20%
2021/06/18	0	0.00	3	44.55	44.54	-3	247	-1.21%
2021/06/17	0	0.00	4	43.93	43.98	-4	247	-1.62%
2021/06/11	0	0.00	1	44.05	44.00	-1	247	-0.40%
2021/06/09	0	0.00	3	43.73	43.73	-3	246	-1.22%
2021/06/07	0	0.00	0	43.58	43.44	0	243	-0.01%
2021/05/31	1	43.30	0	0.00	43.30	1	245	0.41%
2021/05/26	1	43.63	0	0.00	43.63	1	248	0.40%
2021/05/25	1	43.42	0	0.00	43.40	1	249	0.40%
2021/05/18	1	43.44	0	0.00	43.15	1	250	0.40%
2021/05/14	1	43.03	0	0.00	43.03	1	251	0.40%
2021/05/12	1	43.28	0	0.00	43.21	1	251	0.40%
2021/05/11	1	43.30	0	0.00	43.30	1	252	0.40%
2021/05/10	1	43.42	0	0.00	43.44	1	252	0.40%
2021/05/07	2	43.78	0	0.00	43.80	2	252	0.79%
2021/05/05	1	43.63	0	0.00	43.64	1	252	0.40%
2021/04/28	1	43.65	0	0.00	43.37	1	253	0.40%
2021/04/27	0.2	43.75	0	0.00	43.65	0.2	252	0.09%
2021/04/26	3	43.77	0	0.00	43.72	3	254	1.18%
2021/04/23	2	43.88	0	0.00	43.88	2	254	0.78%
2021/04/22	1	43.83	0	0.00	43.81	1	254	0.39%
2021/04/21	2	43.70	0	0.00	43.50	2	254	0.79%
2021/04/20	1	44.04	0	0.00	43.70	1	253	0.39%
2021/04/19	3	44.33	0	0.00	44.12	3	254	1.18%
2021/04/16	1	44.63	0	0.00	44.65	1	247	0.40%
2021/04/15	1	44.72	0	0.00	44.72	1	245	0.41%
2021/04/14	0	0.00	2	44.69	44.69	-2	246	-0.81%
2021/04/13	1	44.37	0	0.00	44.40	1	248	0.40%
2021/04/08	2	44.25	0	0.00	44.25	2	245	0.81%
2021/03/30	2	43.79	0	0.00	43.47	2	244	0.82%
2021/03/24	0	43.90	0	0.00	43.86	0	243	0.01%
2021/02/03	1	46.25	0	0.00	46.27	1	240	0.42%
2020/10/16	0	0.00	3	48.18	48.23	-3	236	-1.27%
2020/08/28	1	48.64	0	0.00	48.71	1	244	0.41%
2020/08/14	2	50.40	0	0.00	50.40	2	297	0.67%
2020/08/10	0	0.00	2	51.50	51.55	-2	322	-0.62%
2020/08/07	0	0.00	3	51.78	51.85	-3	331	-0.91%
2020/08/06	0	0.00	5	51.36	51.45	-5	338	-1.48%
2020/08/04	0	0.00	1	51.05	51.05	-1	355	-0.28%
2020/06/18	0	0.00	15	48.80	48.77	-15	506	-2.96%
2020/06/09	2	48.56	2	48.56	48.59	0	511	0.00%
2020/06/05	1	47.78	0	0.00	47.53	1	523	0.19%
2020/05/14	4	46.15	0	0.00	46.16	4	571	0.70%
2020/05/12	1	45.43	0	0.00	45.43	1	572	0.17%
2020/04/14	0	0.00	5	49.30	49.20	-5	514	-0.97%
2020/03/25	0	0.00	1	40.77	41.45	-1	482	-0.21%
2020/03/20	0	0.00	2	37.74	37.77	-2	470	-0.42%
2020/03/19	1	36.66	0	0.00	39.50	1	472	0.21%
2020/03/10	5	51.30	0	0.00	50.40	5	450	1.11%
2020/03/05	6	49.80	0	0.00	49.85	6	440	1.36%
2020/03/02	0	0.00	10	50.01	49.86	-10	417	-2.40%
2020/02/25	0	0.00	5	50.00	50.15	-5	384	-1.30%
2020/02/21	2	50.05	0	0.00	50.05	2	362	0.55%
2020/02/17	0	0.00	2	49.17	49.16	-2	329	-0.61%
2020/02/13	1	48.82	0	0.00	48.91	1	313	0.32%
2020/02/12	11	48.92	0	0.00	48.87	11	303	3.62%
2020/02/11	5	49.00	0	0.00	49.04	5	295	1.69%
2020/02/10	4	49.17	0	0.00	49.12	4	287	1.39%
2020/02/05	10	48.80	0	0.00	48.69	10	255	3.91%