中信高評級公司債 (00772B)-富邦-桃園券商分點個股進出

台股 » 個股 » 中信高評級公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信高評級公司債

(00772B)

可現股當沖

股價
35.08
漲跌
▼0.30
漲幅
-0.85%
成交量
8,414張
產業
上櫃
161人加入追蹤

立即追蹤
本地時間:14:30

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

中信高評級公司債 (00772B)籌碼相關－富邦-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

富邦-桃園券商分點個股進出
富邦-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	3	35.07	0	0.00	35.08	3	5,714	0.05%
2024/12/19	1	35.42	0	0.00	35.38	1	5,720	0.02%
2024/12/18	101	35.73	0	0.00	35.71	101	5,705	1.77%	大買/鉅額交易
2024/12/17	1	35.71	0	0.00	35.70	1	5,779	0.02%
2024/12/16	50	35.88	0	0.00	35.90	50	5,844	0.86%
2024/12/12	0.2	36.45	0	0.00	36.38	0.2	5,824	0.00%
2024/12/10	5.1	36.64	0	0.00	36.65	5.1	5,976	0.09%
2024/12/06	0	36.74	0	0.00	36.72	0	6,039	0.00%
2024/12/05	3	36.69	11	36.67	36.70	-8	6,089	-0.13%
2024/12/04	0	0.00	4	36.67	36.46	-4	6,124	-0.07%
2024/11/29	0	0.00	2	36.38	36.40	-2	6,050	-0.03%
2024/11/28	10	36.25	4	36.27	36.29	6	5,990	0.10%
2024/11/25	1	35.80	1	35.82	35.78	0	5,907	0.00%
2024/11/21	0	0.00	1.1	35.62	35.65	-1.1	5,940	-0.02%
2024/11/18	0.1	35.51	3	35.53	35.55	-2.9	5,954	-0.05%
2024/11/15	0	0.00	3	35.69	35.70	-3	6,072	-0.05%
2024/11/14	2	35.69	0	0.00	35.68	2	6,114	0.03%
2024/11/13	5	35.95	0	0.00	35.94	5	6,159	0.08%
2024/11/12	0	0.00	17	36.42	36.43	-17	6,138	-0.28%
2024/11/11	0	0.00	6	36.03	36.11	-6	6,012	-0.10%
2024/11/07	5	35.58	0	0.00	35.50	5	6,027	0.08%
2024/11/06	4.2	35.32	0	0.00	35.43	4.2	6,073	0.07%
2024/11/05	0.1	35.47	0	0.00	35.48	0.1	5,946	0.00%
2024/11/04	0.2	35.22	0	0.00	35.21	0.2	6,098	0.00%
2024/11/01	5	35.55	0	0.00	35.55	5	6,198	0.08%
2024/10/29	1	35.53	0	0.00	35.53	1	6,301	0.02%
2024/10/28	2.3	35.46	0	0.00	35.48	2.3	6,338	0.04%
2024/10/25	0	0.00	100	35.79	35.88	-100	6,325	-1.58%
2024/10/23	5.2	35.60	11	35.62	35.58	-5.8	6,515	-0.09%
2024/10/22	5.1	35.63	10	35.70	35.58	-4.9	6,446	-0.08%
2024/10/21	1.7	36.24	0	0.00	36.21	1.7	6,293	0.03%
2024/10/18	4	36.49	0	0.00	36.49	4	6,286	0.06%
2024/10/17	2	36.88	1	36.90	36.87	1	6,300	0.02%
2024/10/16	3	36.98	1	36.98	36.99	2	6,355	0.03%
2024/10/15	6	36.75	1	36.75	36.76	5	6,371	0.08%
2024/10/14	2	36.60	0	0.00	36.58	2	6,403	0.03%
2024/10/11	2	36.76	0	0.00	36.76	2	6,479	0.03%
2024/10/09	2.1	36.90	0.1	37.00	36.86	1.9	6,520	0.03%
2024/10/08	1.3	36.93	0	0.00	36.97	1.3	6,515	0.02%
2024/10/07	0.1	37.17	2	37.14	37.13	-1.9	6,548	-0.03%
2024/10/04	3	37.20	0	0.00	37.20	3	6,536	0.05%
2024/10/01	1	37.23	31	37.15	37.21	-30	6,369	-0.47%
2024/09/30	7	37.05	10	37.02	37.02	-3	6,331	-0.05%
2024/09/27	5	36.99	1	36.99	37.03	4	6,339	0.06%
2024/09/25	1	37.44	1	37.44	37.42	0	6,491	0.00%
2024/09/20	1	37.58	0	0.00	37.56	1	6,540	0.02%
2024/09/19	2.1	37.65	0	0.00	37.59	2.1	6,576	0.03%
2024/09/18	6	37.73	4	37.72	37.80	2	6,540	0.03%
2024/09/16	0	37.62	0	0.00	37.62	0	6,522	0.00%
2024/09/13	14.1	37.73	0.2	37.73	37.72	13.9	6,574	0.21%
2024/09/12	0	0.00	0.6	37.74	37.73	-0.6	6,615	-0.01%
2024/09/10	5	37.60	2	37.62	37.60	3	6,681	0.04%
2024/09/09	0	37.28	0	0.00	37.28	0	6,775	0.00%
2024/09/06	0.1	37.29	0	0.00	37.29	0.1	6,827	0.00%
2024/09/05	1	37.05	1	37.06	37.12	0	6,821	0.00%
2024/09/04	2	36.87	0	0.00	36.83	2	6,848	0.03%
2024/09/02	1.1	36.62	0	0.00	36.61	1.1	6,926	0.02%
2024/08/30	0.1	36.66	0	0.00	36.76	0.1	7,020	0.00%
2024/08/29	7.2	36.83	0	0.00	36.78	7.2	7,140	0.10%
2024/08/28	1.1	36.89	0	0.00	36.93	1.1	7,270	0.01%
2024/08/27	0.1	36.94	0	0.00	36.91	0.1	7,308	0.00%
2024/08/23	0.1	36.92	0	0.00	36.89	0.1	7,579	0.00%
2024/08/21	1	36.90	1	36.90	36.90	0	7,706	0.00%
2024/08/20	0.1	36.72	51	36.72	36.72	-50.9	7,758	-0.66%
2024/08/19	0.3	36.78	10.1	36.82	36.77	-9.9	7,830	-0.13%
2024/08/16	1	36.94	12	36.94	36.94	-11	7,784	-0.14%
2024/08/15	2.1	37.04	11	37.00	37.08	-8.9	7,806	-0.11%
2024/08/14	13	36.75	0	0.00	36.78	13	7,827	0.17%
2024/08/13	0	0.00	52	36.59	36.58	-52	7,865	-0.66%
2024/08/12	0	0.00	0.2	36.58	36.56	-0.2	7,969	0.00%
2024/08/09	1.1	36.29	0	0.00	36.33	1.1	8,079	0.01%
2024/08/08	6	36.68	0	0.00	36.53	6	7,996	0.08%
2024/08/07	0.1	36.85	2	36.83	36.85	-1.9	7,975	-0.02%
2024/08/06	40.1	37.05	2	36.95	37.01	38.1	8,014	0.48%
2024/08/05	0	0.00	11	37.26	37.26	-11	7,919	-0.14%
2024/08/02	0	37.06	4	37.04	36.99	-4	7,786	-0.05%
2024/08/01	0	36.85	5	36.87	36.77	-5	7,856	-0.06%
2024/07/31	10	36.52	6	36.50	36.54	4	7,876	0.05%
2024/07/30	30	36.50	8	36.49	36.45	22	7,909	0.28%
2024/07/29	23	36.40	0	0.00	36.43	23	7,982	0.29%
2024/07/26	0.6	36.15	0	0.00	36.11	0.6	7,970	0.01%
2024/07/23	2.1	36.40	0	0.00	36.40	2.1	7,920	0.03%
2024/07/22	0	36.47	1	36.48	36.53	-1	8,048	-0.01%
2024/07/19	12	36.49	1.1	36.49	36.47	10.9	8,059	0.13%
2024/07/18	11	36.47	4	36.43	36.49	7	8,033	0.09%
2024/07/17	6	36.53	2	36.54	36.50	4	7,990	0.05%
2024/07/16	0	0.00	4	36.30	36.30	-4	7,981	-0.05%
2024/07/11	0.1	36.08	0.1	36.08	36.09	0	8,245	0.00%
2024/07/10	3.2	36.05	0	0.00	36.06	3.2	8,391	0.04%
2024/07/09	2	36.17	0	0.00	36.10	2	8,479	0.02%
2024/07/08	0	0.00	10	35.87	35.83	-10	8,492	-0.12%
2024/07/05	5	35.66	0	0.00	35.70	5	8,593	0.06%
2024/07/04	45	35.77	1	35.77	35.72	44	8,604	0.51%
2024/07/02	6.1	35.37	0	0.00	35.41	6.1	8,767	0.07%
2024/07/01	3.2	35.38	0	0.00	35.47	3.2	8,768	0.04%
2024/06/27	4	35.80	0	0.00	35.80	4	8,691	0.05%
2024/06/26	2	36.03	6	36.06	36.06	-4	8,729	-0.05%
2024/06/25	26	36.11	0	0.00	36.13	26	8,872	0.29%
2024/06/24	1	35.94	10	35.99	35.93	-9	8,804	-0.10%
2024/06/21	0.1	35.88	10	35.88	35.89	-9.9	8,845	-0.11%
2024/06/20	12.3	35.99	2	36.02	35.97	10.3	8,897	0.12%
2024/06/19	0	0.00	2	36.25	36.27	-2	9,022	-0.02%
2024/06/18	2	36.08	0	0.00	36.08	2	9,022	0.02%
2024/06/13	167	35.88	2	35.88	35.88	165	8,907	1.85%	大買/鉅額交易
2024/06/11	4	35.48	0	0.00	35.45	4	8,922	0.04%
2024/06/07	4.1	35.85	5.5	35.84	35.85	-1.4	8,890	-0.02%
2024/06/06	30	35.90	61	35.89	35.86	-31	8,930	-0.35%
2024/06/05	30	35.82	66	35.83	35.80	-36	8,927	-0.40%
2024/06/04	0	0.00	61	35.61	35.60	-61	8,899	-0.69%
2024/06/03	2.2	35.30	93	35.30	35.31	-90.8	8,872	-1.02%
2024/05/31	29	35.14	30	35.11	35.14	-1	8,821	-0.01%
2024/05/30	8	34.75	4.3	34.76	34.80	3.7	8,840	0.04%
2024/05/29	33	34.90	0	0.00	34.88	33	8,854	0.37%
2024/05/28	6	35.12	4	35.13	35.14	2	8,738	0.02%
2024/05/27	63	35.19	6.1	35.21	35.20	56.9	8,760	0.65%
2024/05/24	10	35.23	0	0.00	35.21	10	8,784	0.11%
2024/05/23	4	35.36	0	0.00	35.36	4	8,808	0.05%
2024/05/20	4.1	35.40	25	35.40	35.38	-21	8,825	-0.24%
2024/05/17	2	35.51	0	0.00	35.51	2	8,921	0.02%
2024/05/14	30	35.33	0	0.00	35.32	30	9,427	0.32%
2024/05/10	1.1	35.52	20	35.53	35.48	-18.9	9,593	-0.20%
2024/05/09	1.2	35.32	0	0.00	35.34	1.2	9,603	0.01%
2024/05/07	0	0.00	48	35.40	35.51	-48	9,583	-0.50%
2024/05/06	0	0.00	61	35.19	35.20	-61	9,479	-0.64%
2024/05/03	4.2	34.93	10	34.95	34.94	-5.8	9,406	-0.06%
2024/05/02	0.1	35.01	26	34.95	34.96	-25.9	9,414	-0.27%
2024/04/30	0	0.00	12	35.00	35.04	-12	9,387	-0.13%
2024/04/29	0	0.00	20	34.87	34.87	-20	9,352	-0.21%
2024/04/26	11.1	34.61	0	0.00	34.63	11.1	9,333	0.12%
2024/04/25	1	34.81	0	0.00	34.76	1	9,334	0.01%
2024/04/24	1	34.90	0	34.95	34.93	1	9,322	0.01%
2024/04/23	0	0.00	11	35.00	35.01	-11	9,388	-0.12%
2024/04/22	1	34.75	4	34.79	34.79	-3	9,552	-0.03%
2024/04/19	1	34.95	4.2	35.09	34.97	-3.2	9,614	-0.03%
2024/04/18	4.1	34.74	0	0.00	34.76	4.1	9,434	0.04%
2024/04/17	15.1	34.73	15	34.71	34.72	0.1	9,437	0.00%
2024/04/16	16.3	34.97	6	34.96	34.99	10.3	9,371	0.11%
2024/04/15	3.2	35.21	0	0.00	35.16	3.2	9,316	0.03%
2024/04/12	5.4	35.15	15	35.16	35.17	-9.6	9,311	-0.10%
2024/04/11	9.2	35.25	0	0.00	35.27	9.2	9,370	0.10%
2024/04/10	0.2	35.66	11	35.67	35.67	-10.9	9,286	-0.12%
2024/04/09	1	35.57	0	0.00	35.55	1	9,333	0.01%
2024/04/08	18.1	35.40	109	35.40	35.40	-90.9	9,420	-0.96%	大賣/
2024/04/03	10.1	35.65	1	35.59	35.61	9.1	9,275	0.10%
2024/04/02	19.2	35.81	100	35.82	35.79	-80.8	9,298	-0.87%
2024/04/01	50	36.09	25	36.08	36.10	25	9,348	0.27%
2024/03/29	20	36.08	1	36.13	36.09	19	9,393	0.20%
2024/03/28	0	0.00	2.3	36.00	36.00	-2.3	9,400	-0.02%
2024/03/27	38.1	35.82	0	0.00	35.83	38.1	9,373	0.41%
2024/03/26	7.2	35.76	0	0.00	35.83	7.2	9,416	0.08%
2024/03/25	9	35.90	8	36.02	35.89	1	9,415	0.01%
2024/03/22	0	0.00	42	35.85	35.89	-42	9,485	-0.44%
2024/03/21	6	35.48	2.1	35.50	35.48	3.9	9,491	0.04%
2024/03/19	0	0.00	3	35.32	35.41	-3	9,774	-0.03%
2024/03/18	1.2	35.32	0	0.00	35.31	1.2	9,749	0.01%
2024/03/15	3.1	35.40	30	35.43	35.51	-27	9,705	-0.28%
2024/03/14	20	35.70	1	35.69	35.65	19	9,676	0.20%
2024/03/13	5.1	35.73	4	35.72	35.72	1.1	9,791	0.01%
2024/03/11	0	0.00	9	35.85	35.87	-9	10,158	-0.09%
2024/03/08	0.1	35.77	11	35.79	35.78	-10.9	10,179	-0.11%
2024/03/07	1.2	35.74	6.2	35.74	35.73	-5	10,283	-0.05%
2024/03/06	0	0.00	24	35.51	35.56	-24	10,227	-0.23%
2024/03/05	2.2	35.31	52.9	35.34	35.35	-50.7	10,246	-0.49%
2024/03/04	0.1	35.32	3	35.33	35.31	-2.9	10,255	-0.03%
2024/03/01	2.4	35.19	1	35.23	35.19	1.4	10,272	0.01%
2024/02/29	12.1	35.28	0	0.00	35.21	12.1	10,254	0.12%
2024/02/27	0.2	35.27	0	0.00	35.28	0.2	10,184	0.00%
2024/02/26	0	35.59	21	35.59	35.60	-21	10,243	-0.21%
2024/02/23	0	0.00	22.5	35.25	35.26	-22.5	10,236	-0.22%
2024/02/22	4	35.14	1	35.20	35.15	3	10,395	0.03%
2024/02/21	6	35.17	30	35.17	35.20	-24	10,406	-0.23%
2024/02/20	3.1	35.03	133	35.03	35.10	-129.9	10,424	-1.25%	大賣/鉅額交易
2024/02/19	10.1	35.08	204	35.07	35.08	-193.9	10,357	-1.87%	大賣/鉅額交易
2024/02/16	21	35.12	61	35.12	35.15	-40	10,312	-0.39%
2024/02/15	22	35.28	8	35.32	35.34	14	10,114	0.14%
2024/02/05	18	35.94	6	35.91	35.95	12	9,924	0.12%
2024/02/02	7.1	36.33	2	36.34	36.24	5.1	9,872	0.05%
2024/02/01	0.1	36.28	5	36.20	36.27	-5	9,889	-0.05%
2024/01/31	0	0.00	6	35.96	36.09	-6	9,829	-0.06%
2024/01/30	1	35.72	0	0.00	35.85	1	9,895	0.01%
2024/01/29	36.1	35.65	10	35.66	35.65	26.1	10,096	0.26%
2024/01/25	8.1	35.42	0	0.00	35.53	8.1	10,424	0.08%
2024/01/24	13	35.61	160	35.60	35.65	-147	10,377	-1.42%	大賣/鉅額交易
2024/01/23	2	35.79	0	0.00	35.86	2	10,414	0.02%
2024/01/22	0	35.83	110	35.80	35.84	-110	10,405	-1.06%	大賣/鉅額交易
2024/01/19	17.4	35.68	0	0.00	35.66	17.4	10,380	0.17%
2024/01/18	0	0.00	4	36.08	36.06	-4	10,295	-0.04%
2024/01/17	7	36.06	20	36.08	36.07	-13	10,258	-0.13%
2024/01/16	152	36.41	3.2	36.43	36.50	148.8	10,202	1.46%	大買/鉅額交易
2024/01/15	11	36.48	1	36.40	36.48	10	10,127	0.10%
2024/01/12	10	36.17	31	36.18	36.17	-21	10,242	-0.21%
2024/01/11	31	35.97	0.3	36.01	36.00	30.7	10,391	0.30%
2024/01/10	0	0.00	2	35.86	35.88	-2	10,515	-0.02%
2024/01/09	12	35.55	0.1	35.57	35.70	11.9	10,601	0.11%
2024/01/08	2.2	35.26	0	35.26	35.23	2.2	10,439	0.02%
2024/01/05	7.3	35.58	39.3	35.58	35.54	-32	10,426	-0.31%
2024/01/04	3	35.89	21.1	35.94	35.85	-18.1	10,397	-0.17%
2024/01/03	59.2	35.90	31	35.92	35.94	28.2	10,469	0.27%
2024/01/02	39.1	36.05	5	36.04	36.06	34.1	10,467	0.33%
2023/12/29	43.8	36.27	2	36.29	36.31	41.8	10,461	0.40%
2023/12/28	11	36.30	0	0.00	36.33	11	10,801	0.10%
2023/12/27	3.3	36.27	0.7	36.28	36.25	2.6	10,971	0.02%
2023/12/26	5.5	36.37	2	36.36	36.30	3.5	11,101	0.03%
2023/12/25	2.1	36.30	104	36.38	36.29	-101.9	11,230	-0.91%	大賣/鉅額交易
2023/12/22	23.5	36.45	51.1	36.43	36.45	-27.6	11,234	-0.25%
2023/12/21	0.1	36.80	30.3	36.80	36.81	-30.2	11,393	-0.27%
2023/12/20	51	36.80	32	36.80	36.79	19	11,364	0.17%
2023/12/19	6.1	36.73	3.3	36.78	36.75	2.8	11,717	0.02%
2023/12/18	38.1	36.89	0	0.00	36.94	38.1	11,595	0.33%
2023/12/15	34.1	36.88	8	36.89	36.90	26.1	11,493	0.23%
2023/12/14	7.2	36.50	3	36.52	36.50	4.2	11,350	0.04%
2023/12/13	35.1	35.87	1.4	35.87	35.86	33.8	11,380	0.30%
2023/12/12	28.1	35.64	1	35.60	35.69	27.1	11,444	0.24%
2023/12/11	4.2	35.58	3	35.63	35.65	1.2	11,409	0.01%
2023/12/08	14.2	35.62	0	0.00	35.66	14.2	11,421	0.12%
2023/12/07	21.1	35.93	33.3	35.91	35.79	-12.3	11,278	-0.11%
2023/12/06	13	35.59	23	35.60	35.56	-10	11,058	-0.09%
2023/12/05	2	35.20	1.2	35.13	35.21	0.9	11,008	0.01%
2023/12/04	4	35.04	0	0.00	35.04	4	10,930	0.04%
2023/12/01	10	34.59	9	34.60	34.69	1	10,888	0.01%
2023/11/30	4.1	34.71	0	0.00	34.63	4.1	10,899	0.04%
2023/11/29	5.1	34.39	2	34.40	34.38	3.1	10,921	0.03%
2023/11/28	32	34.30	0.1	34.30	34.31	31.9	10,879	0.29%
2023/11/27	3.5	34.04	0.1	34.03	34.03	3.4	10,787	0.03%
2023/11/24	5	34.21	4	34.18	34.18	1	10,935	0.01%
2023/11/23	60	34.37	10	34.38	34.36	50	10,938	0.46%
2023/11/22	5	33.96	0	0.00	33.97	5	10,816	0.05%
2023/11/21	3	33.95	1	34.00	34.03	2	10,762	0.02%
2023/11/20	52	34.00	2	33.92	33.87	50	10,667	0.47%
2023/11/17	4.7	34.00	25	34.03	33.96	-20.3	10,630	-0.19%
2023/11/16	6.5	33.92	35	33.93	33.89	-28.5	10,683	-0.27%
2023/11/15	15	34.34	3	34.34	34.33	12	10,740	0.11%
2023/11/14	1	33.71	0	0.00	33.83	1	10,757	0.01%
2023/11/13	0	33.64	0	0.00	33.63	0	11,166	0.00%
2023/11/10	34.2	33.64	0.1	33.63	33.66	34.1	11,437	0.30%
2023/11/09	2.1	34.06	17	34.06	34.08	-14.9	11,562	-0.13%
2023/11/08	11.2	33.61	1	33.58	33.62	10.2	11,579	0.09%
2023/11/07	2	33.23	22	33.26	33.26	-20	11,844	-0.17%
2023/11/06	1	33.36	6.5	33.35	33.35	-5.5	11,772	-0.05%
2023/11/03	15.1	33.35	1	33.34	33.35	14.1	11,651	0.12%
2023/11/02	23	32.87	1	32.85	32.88	22	11,576	0.19%
2023/11/01	2	32.16	0	0.00	32.19	2	11,450	0.02%
2023/10/31	2.5	32.24	0	0.00	32.27	2.5	12,106	0.02%
2023/10/30	3	32.29	2.1	32.28	32.28	1	12,285	0.01%
2023/10/27	6	32.46	5	32.44	32.44	1	12,428	0.01%
2023/10/26	5.7	32.08	5	32.05	32.07	0.7	12,480	0.01%
2023/10/24	8	32.21	1	32.26	32.30	7	12,868	0.05%
2023/10/23	13.6	31.69	0	0.00	31.71	13.6	12,930	0.11%
2023/10/20	13.2	31.93	25	31.94	31.97	-11.8	12,978	-0.09%
2023/10/19	44.6	32.25	25	32.20	32.20	19.6	12,914	0.15%
2023/10/18	34.3	32.83	25	32.83	32.79	9.3	12,774	0.07%
2023/10/17	107.3	33.02	232	33.01	32.98	-124.7	12,745	-0.98%	大買/大賣/鉅額交易
2023/10/16	26	33.37	0	0.00	33.39	26	12,651	0.21%
2023/10/13	38.8	33.20	50.5	33.19	33.26	-11.7	12,740	-0.09%
2023/10/12	9.4	33.65	0.2	33.68	33.67	9.2	12,746	0.07%
2023/10/11	40.8	33.19	12	33.30	33.21	28.8	12,734	0.23%
2023/10/06	54	32.83	0	0.00	32.81	54	12,725	0.42%
2023/10/05	12.2	33.03	2	33.04	33.04	10.2	12,804	0.08%
2023/10/04	41.8	32.65	28	32.80	32.62	13.8	12,698	0.11%
2023/10/03	32.3	33.31	0	0.00	33.33	32.3	12,407	0.26%
2023/10/02	15.8	33.61	0.2	33.62	33.62	15.6	12,371	0.13%
2023/09/28	11.4	33.83	20	33.83	33.86	-8.6	12,290	-0.07%
2023/09/27	12.1	34.08	20	34.08	34.07	-7.9	12,086	-0.07%
2023/09/26	40	34.11	0.1	34.10	34.12	39.9	12,065	0.33%
2023/09/25	1.1	34.46	30	34.46	34.45	-28.9	11,858	-0.24%
2023/09/22	75.8	34.26	85	34.30	34.25	-9.2	11,995	-0.08%
2023/09/21	7.2	34.67	0	0.00	34.71	7.2	11,702	0.06%
2023/09/20	22.1	34.72	15	34.69	34.73	7.1	11,719	0.06%
2023/09/19	6	34.81	0	0.00	34.84	6	11,702	0.05%
2023/09/18	85.6	34.59	1	34.60	34.60	84.6	11,710	0.72%
2023/09/15	13.3	34.92	30.5	34.97	34.94	-17.2	11,671	-0.15%
2023/09/14	4	35.00	1	35.02	35.01	3	11,648	0.03%
2023/09/13	40.5	34.96	0	0.00	34.94	40.5	11,687	0.35%
2023/09/12	12	34.91	0	0.00	34.96	12	11,754	0.10%
2023/09/11	16	35.01	0.2	35.03	34.97	15.8	11,879	0.13%
2023/09/08	1	35.13	10	35.14	35.16	-9	11,898	-0.08%
2023/09/07	43.1	34.79	50	34.78	34.80	-6.9	11,855	-0.06%
2023/09/06	14	34.80	0	0.00	34.82	14	11,859	0.12%
2023/09/05	13.4	35.01	0	0.00	35.02	13.4	11,726	0.11%
2023/09/04	22.7	35.05	0.3	35.07	35.05	22.4	11,967	0.19%
2023/09/01	25	35.41	89	35.42	35.40	-64	11,874	-0.54%
2023/08/31	0.1	35.42	0	0.00	35.42	0.1	11,817	0.00%
2023/08/30	11	35.33	0	0.00	35.34	11	11,891	0.09%
2023/08/29	2	35.09	0.4	35.08	35.09	1.6	11,773	0.01%
2023/08/28	1.5	34.89	0.1	34.91	34.95	1.4	11,821	0.01%
2023/08/25	4	34.78	1	34.78	34.78	3	11,914	0.03%
2023/08/24	3	34.88	30	34.89	34.83	-27	11,965	-0.23%
2023/08/23	11.1	34.43	1	34.44	34.43	10.1	11,969	0.08%
2023/08/22	13.4	34.07	60	34.08	34.10	-46.6	12,063	-0.39%
2023/08/21	9.3	34.27	0	0.00	34.25	9.3	12,053	0.08%
2023/08/18	13.5	34.36	130	34.35	34.35	-116.5	12,009	-0.97%	大賣/鉅額交易
2023/08/17	54.6	34.42	2.4	34.41	34.41	52.2	12,035	0.43%
2023/08/16	17.8	34.78	0	0.00	34.74	17.8	11,757	0.15%
2023/08/15	50	35.08	0	0.00	35.04	50	11,648	0.43%
2023/08/14	6	35.09	0	0.00	35.08	6	11,575	0.05%
2023/08/11	40.2	35.14	0.9	35.16	35.11	39.3	11,687	0.34%
2023/08/10	9.2	35.40	1	35.39	35.35	8.2	11,763	0.07%
2023/08/09	4.1	35.40	1	35.49	35.45	3.1	11,829	0.03%
2023/08/08	7.1	35.21	1	35.23	35.30	6.1	11,796	0.05%
2023/08/07	4	35.25	0	0.00	35.27	4	11,765	0.03%
2023/08/04	98.4	34.90	70	35.05	35.02	28.4	11,808	0.24%
2023/08/02	59.7	35.68	0	0.00	35.66	59.7	11,506	0.52%
2023/08/01	4.1	36.00	9	36.00	36.02	-4.9	11,376	-0.04%
2023/07/31	74.2	35.76	0	0.00	35.75	74.2	11,532	0.64%
2023/07/28	89.4	35.59	0	0.00	35.65	89.4	11,588	0.77%
2023/07/27	25.2	35.89	2	35.92	35.92	23.2	11,340	0.20%
2023/07/26	48.6	35.91	0	0.00	35.89	48.6	11,757	0.41%
2023/07/25	138.1	36.02	1	36.02	36.00	137.1	11,882	1.15%	大買/鉅額交易
2023/07/24	171	36.01	1	36.00	36.02	170	11,911	1.43%	大買/鉅額交易
2023/07/21	3	35.78	0	0.00	35.81	3	11,878	0.03%
2023/07/20	4	35.92	8.1	35.95	35.92	-4.1	12,023	-0.03%
2023/07/19	41.1	35.68	7	35.76	35.74	34.1	12,009	0.28%
2023/07/18	4	35.48	0	0.00	35.49	4	12,042	0.03%
2023/07/17	20.7	35.56	5	35.53	35.67	15.7	12,184	0.13%
2023/07/14	2.1	35.70	1	35.64	35.61	1.1	12,311	0.01%
2023/07/13	1	35.59	0	0.00	35.55	1	12,560	0.01%
2023/07/12	2	35.47	2	35.43	35.40	0	12,663	0.00%
2023/07/11	2	35.32	0	0.00	35.32	2	12,781	0.02%
2023/07/10	10.1	35.07	60	35.06	35.08	-50	12,970	-0.39%
2023/07/07	34.3	35.19	40	35.22	35.20	-5.7	12,944	-0.04%
2023/07/06	57.6	35.55	2	35.53	35.54	55.6	12,839	0.43%
2023/07/05	3.4	35.86	40	35.85	35.85	-36.6	12,849	-0.28%
2023/07/04	1	35.84	1	35.84	35.86	0	12,967	0.00%
2023/07/03	2.2	35.81	24	35.80	35.81	-21.9	13,130	-0.17%
2023/06/30	55.2	35.50	0	0.00	35.52	55.2	13,094	0.42%
2023/06/29	12	35.73	0	0.00	35.71	12	13,133	0.09%
2023/06/28	15	35.55	0	0.00	35.60	15	13,187	0.11%
2023/06/27	5.2	35.62	2	35.68	35.57	3.2	13,381	0.02%
2023/06/26	2.5	35.71	0.1	35.98	35.68	2.4	13,425	0.02%
2023/06/21	12	35.60	0	0.00	35.63	12	13,487	0.09%
2023/06/20	4.3	35.18	28.2	35.17	35.26	-23.9	13,425	-0.18%
2023/06/19	2	35.28	4	35.21	35.29	-2	13,509	-0.01%
2023/06/16	0.1	35.14	1	35.00	35.14	-0.9	13,476	-0.01%
2023/06/15	9	34.96	0	0.00	34.91	9	13,472	0.07%
2023/06/14	13.5	34.88	13	34.87	34.87	0.5	13,389	0.00%
2023/06/13	7.4	35.01	6	34.99	35.01	1.4	13,437	0.01%
2023/06/12	2.2	34.93	1	34.93	34.92	1.2	13,521	0.01%
2023/06/09	6.3	34.85	45	34.84	34.90	-38.7	13,576	-0.29%
2023/06/08	16.6	34.70	0	0.00	34.71	16.6	13,702	0.12%
2023/06/07	63	35.15	1	35.16	35.16	62	13,524	0.46%
2023/06/06	20	34.92	6	34.91	34.93	14	13,537	0.10%
2023/06/05	27.7	34.90	0	0.00	34.90	27.7	13,596	0.20%
2023/06/02	2	35.09	0	0.00	35.08	2	13,548	0.02%
2023/06/01	13	34.96	1	34.95	34.93	12	13,605	0.09%
2023/05/31	12	34.90	1.1	34.84	34.93	11	13,679	0.08%
2023/05/30	20.1	34.67	10	34.67	34.69	10.1	13,806	0.07%
2023/05/29	28	34.55	0	0.00	34.55	28	13,884	0.20%
2023/05/26	31.1	34.47	56	34.44	34.48	-24.9	13,840	-0.18%
2023/05/25	7.6	34.58	2	34.56	34.57	5.6	13,847	0.04%
2023/05/24	6	34.73	0	0.00	34.73	6	13,903	0.04%
2023/05/23	51.8	34.50	0	0.00	34.54	51.8	13,904	0.37%
2023/05/22	22.2	34.64	45	34.66	34.66	-22.9	13,830	-0.17%
2023/05/19	71.6	34.76	0	0.00	34.80	71.6	13,973	0.51%
2023/05/18	10	34.95	4	34.98	34.98	6	13,919	0.04%
2023/05/17	24.5	34.97	40	35.00	35.00	-15.6	13,885	-0.11%
2023/05/16	59.4	35.23	0	0.00	35.22	59.4	13,706	0.43%
2023/05/15	13.2	35.54	43	35.57	35.50	-29.9	13,568	-0.22%
2023/05/12	1.4	35.74	4	35.73	35.72	-2.6	13,620	-0.02%
2023/05/11	26.2	35.42	0	0.00	35.40	26.2	13,669	0.19%
2023/05/10	7.4	35.20	0	0.00	35.21	7.4	13,774	0.05%
2023/05/09	60.1	35.23	0	0.00	35.22	60.1	13,789	0.44%
2023/05/08	25.5	35.58	25.3	35.57	35.58	0.3	13,561	0.00%
2023/05/05	15.6	35.62	15	35.62	35.61	0.6	13,467	0.00%
2023/05/04	10.3	35.88	11	35.86	35.89	-0.7	13,277	-0.01%
2023/05/03	41.5	35.90	2.2	35.83	35.84	39.3	13,177	0.30%
2023/05/02	8.3	35.77	25	35.72	35.73	-16.8	13,158	-0.13%
2023/04/28	17.2	35.84	25	35.85	35.91	-7.9	12,750	-0.06%
2023/04/27	12.1	36.03	3	36.07	35.97	9.1	12,630	0.07%
2023/04/26	24	36.24	3	36.23	36.24	21	12,547	0.17%
2023/04/25	87.1	35.97	3	35.96	36.01	84.1	12,470	0.67%
2023/04/24	20.2	35.62	26	35.62	35.62	-5.8	12,271	-0.05%
2023/04/21	23.2	35.68	1	35.66	35.70	22.2	12,182	0.18%
2023/04/20	41	35.69	15	35.69	35.72	26	12,085	0.22%
2023/04/19	11.4	35.68	0	0.00	35.70	11.4	11,877	0.10%
2023/04/18	10.3	35.60	5	35.59	35.59	5.3	11,652	0.05%
2023/04/17	17.2	35.88	0	0.00	35.88	17.2	11,351	0.15%
2023/04/14	4.4	35.94	0	0.00	35.94	4.4	11,144	0.04%
2023/04/13	20.7	36.06	0	0.00	36.07	20.7	10,905	0.19%
2023/04/12	40.4	36.17	1	36.16	36.18	39.4	10,696	0.37%
2023/04/11	7.1	36.13	4	36.12	36.14	3.1	10,650	0.03%
2023/04/10	10.4	36.18	10	36.23	36.20	0.4	10,622	0.00%
2023/04/07	5.8	36.36	2	36.34	36.34	3.8	10,461	0.04%
2023/04/06	129	36.23	12	36.29	36.35	117	10,313	1.13%	大買/鉅額交易
2023/03/31	3.2	35.27	2	35.33	35.32	1.2	10,082	0.01%
2023/03/30	5	35.11	1	35.09	35.12	4	10,019	0.04%
2023/03/29	5.7	34.89	0	0.00	34.97	5.7	9,895	0.06%
2023/03/28	26.3	35.06	10	35.07	35.07	16.3	9,822	0.17%
2023/03/27	15.6	35.55	2	35.57	35.50	13.6	9,588	0.14%
2023/03/24	1.1	35.33	0	0.00	35.35	1.1	9,482	0.01%
2023/03/23	3.1	35.39	0	0.00	35.38	3.1	9,385	0.03%
2023/03/22	41.2	35.24	0	0.00	35.22	41.2	9,285	0.44%
2023/03/21	3.2	35.29	0	0.00	35.32	3.2	9,110	0.03%
2023/03/20	4	35.16	46	35.17	35.27	-42	9,085	-0.46%
2023/03/17	4	35.12	4	35.05	35.16	0	8,944	0.00%
2023/03/16	40.2	35.13	1.4	35.14	35.18	38.8	8,882	0.44%
2023/03/15	13.1	34.89	6	34.99	34.87	7.1	8,712	0.08%
2023/03/14	16.3	35.03	50	35.01	35.01	-33.7	8,560	-0.39%
2023/03/13	9.4	35.10	34.3	35.00	34.97	-24.9	8,468	-0.29%
2023/03/10	51	35.01	50.3	34.81	35.02	0.7	8,326	0.01%
2023/03/09	52	34.62	4	34.62	34.58	48	8,238	0.58%
2023/03/08	11.1	34.60	0	0.00	34.64	11.1	8,201	0.13%
2023/03/07	10	34.62	50	34.64	34.65	-40	8,173	-0.49%
2023/03/06	29.4	34.62	0	0.00	34.68	29.4	8,102	0.36%
2023/03/03	56.5	33.92	50	34.00	34.04	6.5	7,940	0.08%
2023/03/02	107.6	34.04	50	34.15	34.04	57.6	7,770	0.74%	大買/
2023/03/01	53.1	34.31	50	34.38	34.30	3.1	7,536	0.04%
2023/02/24	4.2	34.40	0	0.00	34.50	4.2	7,374	0.06%
2023/02/23	63.2	34.19	0	0.00	34.15	63.2	7,267	0.87%
2023/02/22	115.4	34.18	178	34.23	34.20	-62.6	7,096	-0.88%	大買/大賣/
2023/02/21	11	34.49	0	0.00	34.50	11	6,922	0.16%
2023/02/20	32.2	34.51	1	34.52	34.53	31.2	6,813	0.46%
2023/02/17	140.3	34.37	50	34.50	34.41	90.3	6,703	1.35%	大買/
2023/02/16	31	34.83	0	0.00	34.85	31	6,391	0.49%
2023/02/15	23	35.16	8	35.20	35.25	15	6,166	0.24%
2023/02/14	13	35.09	0	0.00	35.12	13	6,088	0.21%
2023/02/13	37	34.92	110	34.95	34.95	-73	6,043	-1.21%	大賣/
2023/02/10	105.3	35.22	0	0.00	35.24	105.3	5,803	1.82%	大買/鉅額交易
2023/02/09	34	35.54	88	35.55	35.53	-54	5,612	-0.96%
2023/02/08	24	35.56	1.1	35.55	35.59	22.9	5,487	0.42%
2023/02/07	12.1	35.76	0	0.00	35.78	12.1	5,331	0.23%
2023/02/06	92.5	35.90	0	0.00	35.90	92.5	5,144	1.80%
2023/02/03	41.1	36.24	0	0.00	36.26	41.1	4,967	0.83%
2023/02/02	43	36.15	85	36.12	36.04	-42	4,887	-0.86%
2023/02/01	36	35.91	0.2	35.89	35.91	35.8	4,757	0.75%
2023/01/31	93	35.80	0	0.00	35.81	93	4,698	1.98%
2023/01/30	20	36.25	2	36.18	36.20	18	4,548	0.40%
2023/01/17	2.2	36.12	0	0.00	36.12	2.2	4,420	0.05%
2023/01/16	10.5	36.48	1	36.47	36.49	9.5	4,292	0.22%
2023/01/13	2.3	36.54	4	36.51	36.56	-1.7	4,152	-0.04%
2023/01/12	9.4	36.12	8	36.15	36.22	1.4	4,093	0.03%
2023/01/11	1.5	35.73	0	0.00	35.77	1.5	4,045	0.04%
2023/01/10	3	35.93	1	35.96	35.92	2	3,968	0.05%
2023/01/09	5.6	35.76	2	35.73	35.75	3.6	3,917	0.09%
2023/01/06	1.4	35.30	0	0.00	35.30	1.4	3,872	0.04%
2023/01/05	4	35.20	0	0.00	35.18	4	3,833	0.10%
2023/01/04	1	35.16	0	0.00	35.15	1	3,753	0.03%
2023/01/03	8	34.81	0	0.00	34.81	8	3,708	0.22%
2022/12/30	2.3	34.87	0	0.00	34.87	2.3	3,620	0.06%
2022/12/29	0.1	34.74	0	0.00	34.73	0.1	3,585	0.00%
2022/12/28	10.1	34.91	0	0.00	34.83	10.1	3,533	0.28%
2022/12/27	61.1	35.50	0	0.00	35.44	61.1	3,411	1.79%
2022/12/22	6	35.60	0	0.00	35.65	6	3,277	0.18%
2022/12/21	6	35.38	0	0.00	35.37	6	3,271	0.18%
2022/12/20	5	35.90	0	0.00	35.65	5	3,168	0.16%
2022/12/19	11	36.51	1	36.52	36.53	10	3,027	0.33%
2022/12/16	10	36.83	0	0.00	36.76	10	2,980	0.34%
2022/12/15	8	36.75	0	36.87	36.82	8	2,931	0.27%
2022/12/14	13	36.92	0	0.00	36.92	13	2,871	0.45%
2022/12/13	3	36.70	0	0.00	36.68	3	2,805	0.11%
2022/12/12	17	36.76	7	36.72	36.79	10	2,757	0.36%
2022/12/09	3	37.16	0	0.00	37.27	3	2,692	0.11%
2022/12/08	0	0.00	1.2	37.03	37.02	-1.2	2,650	-0.05%
2022/12/07	15	36.50	2	36.49	36.52	13	2,591	0.50%
2022/12/06	3	36.14	0	0.00	36.21	3	2,546	0.12%
2022/12/05	11	36.21	0	0.00	36.28	11	2,490	0.44%
2022/12/02	14	35.93	0	0.00	35.98	14	2,451	0.57%
2022/12/01	6.5	35.50	0.1	35.61	35.49	6.4	2,427	0.26%
2022/11/30	5.7	35.39	0	0.00	35.39	5.7	2,360	0.24%
2022/11/29	6	35.83	0	0.00	35.73	6	2,284	0.26%
2022/11/28	2	36.09	0	0.00	36.23	2	2,199	0.09%
2022/11/25	2	35.94	0	0.00	35.95	2	2,175	0.09%
2022/11/24	1	35.98	0	0.00	35.96	1	2,146	0.05%
2022/11/23	1	35.48	2	35.50	35.63	-1	2,089	-0.05%
2022/11/22	1	35.19	4	35.19	35.16	-3	2,040	-0.15%
2022/11/18	1	34.90	0	0.00	34.96	1	1,985	0.05%
2022/11/17	1	35.00	0	0.00	35.06	1	1,955	0.05%
2022/11/16	10	34.47	6	34.50	34.43	4	1,922	0.21%
2022/11/15	5.1	34.02	0	0.00	34.14	5.1	1,886	0.27%
2022/11/14	9.3	34.00	0	0.00	33.97	9.3	1,857	0.50%
2022/11/11	8	34.28	3.1	34.31	34.32	4.9	1,791	0.28%
2022/11/10	31	33.62	3.9	33.63	33.53	27.1	1,725	1.57%
2022/11/09	2	33.68	0	0.00	33.68	2	1,663	0.12%
2022/11/08	0.1	33.66	0.2	33.67	33.59	-0.1	1,607	-0.01%
2022/11/07	3.2	33.99	0.3	33.98	33.95	2.9	1,555	0.19%
2022/11/04	5	34.15	0	0.00	34.17	5	1,506	0.33%
2022/11/03	0.1	34.25	0	0.00	34.27	0.1	1,470	0.00%
2022/11/02	2.1	34.46	1	34.36	34.40	1.1	1,433	0.07%
2022/11/01	0.3	34.31	0	0.00	34.33	0.3	1,415	0.02%
2022/10/31	0	0.00	0.1	34.19	34.19	-0.1	1,404	-0.01%
2022/10/28	7	34.19	0	0.00	34.22	7	1,385	0.51%
2022/10/27	1	33.98	0	0.00	33.98	1	1,373	0.07%
2022/10/20	0	0.00	1	33.60	33.58	-1	1,321	-0.08%
2022/10/17	0.1	34.00	0	0.00	33.99	0.1	1,280	0.01%
2022/10/14	0	0.00	0.2	34.18	34.18	-0.2	1,266	-0.02%
2022/10/13	2	34.13	0	0.00	34.08	2	1,244	0.16%
2022/10/12	1	34.22	0	0.00	34.26	1	1,232	0.08%
2022/10/11	1	34.58	0	0.00	34.26	1	1,221	0.08%
2022/10/07	1	35.01	0	0.00	35.02	1	1,190	0.08%
2022/09/28	0.1	34.55	1	34.46	34.40	-0.9	1,108	-0.08%
2022/09/23	0.4	35.98	0	0.00	35.94	0.4	1,049	0.04%
2022/09/19	1	36.26	0	0.00	36.24	1	1,031	0.10%
2022/09/01	1	36.40	0	0.00	36.40	1	1,083	0.09%
2022/08/24	0	0.00	1	36.88	36.89	-1	1,069	-0.09%
2022/08/23	1	36.78	0	0.00	36.78	1	1,071	0.09%
2022/08/22	1	37.02	0	0.00	37.05	1	1,064	0.09%
2022/08/19	1	37.41	0	0.00	37.41	1	1,060	0.09%
2022/08/18	5.1	37.43	0	0.00	37.47	5.1	1,066	0.48%
2022/08/17	2	37.81	0	0.00	37.76	2	1,067	0.19%
2022/08/15	2	37.83	0	0.00	37.93	2	1,065	0.19%
2022/08/11	1	37.83	0	0.00	37.85	1	1,047	0.10%
2022/08/10	1	37.88	0	0.00	37.83	1	1,049	0.10%
2022/08/08	1	37.87	0	0.00	37.85	1	1,049	0.10%
2022/08/05	2	38.24	0	0.00	38.22	2	1,044	0.19%
2022/08/04	1	38.37	0	0.00	38.34	1	1,046	0.10%
2022/07/22	0	0.00	0	37.50	37.54	0	1,029	0.00%
2022/06/22	0.4	35.45	0	0.00	35.32	0.4	1,101	0.04%
2022/06/15	1	35.23	0	0.00	35.13	1	1,076	0.09%
2022/06/14	2	35.46	0	0.00	35.57	2	1,068	0.19%
2022/06/13	2	36.38	0	0.00	36.35	2	1,029	0.19%
2022/06/10	2	36.65	0	0.00	36.61	2	1,015	0.20%
2022/06/07	1.1	36.76	0	0.00	36.78	1.1	1,023	0.11%
2022/06/06	1	37.25	0	0.00	37.19	1	1,009	0.10%
2022/05/30	0.1	37.48	0	0.00	37.34	0.1	1,014	0.01%
2022/05/26	0	37.28	0	0.00	37.44	0	1,012	0.00%
2022/05/18	9	36.03	0	0.00	36.00	9	1,007	0.89%
2022/05/09	7.1	36.15	0	0.00	36.06	7.1	1,054	0.67%
2022/05/04	0.1	36.80	0	0.00	36.77	0.1	1,054	0.01%
2022/05/03	5	36.66	0	0.00	36.59	5	1,055	0.47%
2022/04/25	1	37.20	0	0.00	37.20	1	1,044	0.10%
2022/04/20	0.1	37.15	0	0.00	37.06	0.1	1,059	0.01%
2022/04/19	3	37.74	0	0.00	37.62	3	1,035	0.29%
2022/04/15	4	38.05	0	0.00	38.22	4	1,025	0.39%
2022/04/14	0.5	38.20	0	0.00	38.32	0.5	1,032	0.05%
2022/04/13	0	38.18	0	0.00	38.19	0	1,036	0.00%
2022/04/12	0.5	38.30	0	0.00	38.23	0.5	1,042	0.05%
2022/04/06	0.1	39.40	0	0.00	39.18	0.1	1,036	0.01%
2022/03/08	0.1	39.54	0	0.00	39.53	0.1	957	0.01%
2022/03/03	1	39.84	0	0.00	39.77	1	946	0.11%
2022/03/02	2	40.22	0	0.00	40.18	2	942	0.21%
2022/02/21	0.1	39.55	0	0.00	39.51	0.1	932	0.01%
2022/02/18	1	39.39	0	0.00	39.40	1	939	0.11%
2022/02/16	0	0.00	3	39.62	39.46	-3	923	-0.32%
2022/02/15	4	39.97	0	0.00	39.97	4	909	0.44%
2022/02/11	2.2	40.32	0	0.00	40.26	2.2	887	0.25%
2022/02/09	0.1	40.50	0	0.00	40.52	0.1	871	0.01%
2022/02/08	3	40.48	0	0.00	40.46	3	871	0.35%
2022/02/07	3	41.10	0	0.00	40.65	3	856	0.35%
2022/01/13	0.1	42.46	0	0.00	42.36	0.1	816	0.01%
2022/01/07	1	42.59	0	0.00	42.59	1	809	0.12%
2022/01/06	0.1	42.85	0	0.00	42.45	0.1	801	0.01%
2021/12/21	0.1	43.90	0	0.00	43.87	0.1	751	0.01%
2021/12/07	0.1	44.50	0	0.00	44.41	0.1	747	0.01%
2021/12/06	0	0.00	1	44.62	44.56	-1	746	-0.13%
2021/11/25	0	43.65	0	0.00	43.41	0	739	0.00%
2021/11/19	0.1	43.85	0	0.00	43.76	0.1	726	0.01%
2021/11/16	1	43.76	0	0.00	43.78	1	714	0.14%
2021/11/11	0.1	44.61	0	0.00	44.44	0.1	704	0.01%
2021/10/22	0.1	43.49	0	0.00	43.49	0.1	699	0.01%
2021/10/20	1	43.75	0	0.00	43.58	1	695	0.14%
2021/10/06	0.1	43.99	0	0.00	43.84	0.1	683	0.01%
2021/10/05	1	44.07	0	0.00	44.04	1	680	0.15%
2021/10/04	3	43.98	0	0.00	44.08	3	687	0.44%
2021/09/30	2	44.11	0	0.00	44.12	2	701	0.28%
2021/09/29	1	43.99	0	0.00	43.99	1	702	0.14%
2021/09/24	0.1	44.78	0	0.00	44.65	0.1	695	0.01%
2021/09/23	0	0.00	1	45.11	45.08	-1	692	-0.14%
2021/09/17	0.1	44.90	0	0.00	44.75	0.1	689	0.01%
2021/09/06	0.2	44.69	0	0.00	44.39	0.2	701	0.03%
2021/09/01	0.2	44.86	0	0.00	44.69	0.2	703	0.03%
2021/08/27	0.1	44.80	0	0.00	44.77	0.1	701	0.01%
2021/08/26	0.2	44.88	0	0.00	44.75	0.2	699	0.03%
2021/08/25	0	44.90	0	0.00	44.88	0	699	0.00%
2021/08/23	0.2	45.00	0	0.00	44.93	0.2	695	0.03%
2021/08/20	0.1	44.90	0	0.00	44.89	0.1	694	0.01%
2021/08/18	0	44.88	0	0.00	44.62	0	694	0.00%
2021/08/09	0.1	44.65	0	0.00	44.66	0.1	694	0.01%
2021/08/03	0	0.00	0.4	45.21	45.40	-0.4	699	-0.06%
2021/07/21	0.1	45.21	0	0.00	45.30	0.1	717	0.02%
2021/07/15	1.1	44.95	0	0.00	44.96	1.1	716	0.15%
2021/07/06	0	0.00	1	44.53	44.55	-1	706	-0.14%
2021/07/02	0	0.00	5	44.27	44.34	-5	705	-0.71%
2021/06/28	0.1	43.80	0.3	43.80	43.82	-0.2	709	-0.03%
2021/06/24	1	44.02	0	44.08	44.05	1	705	0.14%
2021/06/22	2.1	44.09	0	0.00	44.05	2.1	706	0.30%
2021/06/21	1.3	44.66	0.1	44.75	44.75	1.2	706	0.18%
2021/06/15	0.1	43.50	0	0.00	43.44	0.1	697	0.01%
2021/06/11	0	0.00	0.7	43.40	43.44	-0.7	697	-0.10%
2021/06/02	0.1	42.44	0	0.00	42.50	0.1	699	0.01%
2021/05/31	0.1	42.76	0	0.00	42.49	0.1	699	0.01%
2021/05/13	0.2	42.45	0	0.00	42.25	0.2	701	0.02%
2021/05/12	1	42.50	0	0.00	42.51	1	696	0.14%
2021/05/11	0.1	42.80	0.3	42.80	42.81	-0.2	698	-0.03%
2021/05/10	0.1	43.24	0	0.00	43.06	0.1	688	0.01%
2021/04/28	0.1	43.16	0	0.00	43.01	0.1	677	0.01%
2021/04/20	0.2	43.46	0	0.00	43.35	0.2	663	0.03%
2021/04/06	0	0.00	0.3	43.60	43.65	-0.3	648	-0.05%
2021/03/30	1.1	42.92	0	0.00	42.87	1.1	642	0.17%
2021/03/17	0.1	42.80	0	0.00	42.55	0.1	651	0.01%
2021/03/10	0.1	43.05	0	0.00	43.10	0.1	619	0.01%
2021/02/26	1	42.88	2	43.02	42.87	-1	607	-0.16%
2021/02/24	3	43.76	0	0.00	43.59	3	611	0.49%
2021/02/22	0.3	44.21	0	0.00	44.06	0.3	600	0.05%
2021/02/19	1	44.74	0	0.00	44.75	1	603	0.17%
2021/02/18	1	44.95	0	0.00	44.93	1	606	0.16%
2021/02/17	2	45.02	0	0.00	44.85	2	611	0.33%
2021/02/05	0.2	45.57	0	0.00	45.45	0.2	613	0.03%
2021/02/03	0.1	45.70	0	0.00	45.61	0.1	596	0.02%
2021/02/02	2	45.85	0	0.00	45.80	2	600	0.33%
2021/01/22	0.2	46.50	0	0.00	46.10	0.2	596	0.03%
2021/01/11	0.1	46.31	0	0.00	46.28	0.1	591	0.02%
2020/12/09	0.1	47.89	0	0.00	47.90	0.1	599	0.02%
2020/11/30	0.1	48.50	0	0.00	48.57	0.1	621	0.01%
2020/11/26	1	48.25	0	0.00	48.30	1	618	0.16%
2020/11/23	0	48.60	0	0.00	48.53	0	627	0.00%
2020/11/19	0.2	48.64	0	0.00	47.95	0.2	623	0.03%
2020/09/28	1	48.00	0	0.00	48.08	1	648	0.15%
2020/09/07	1	48.56	0	0.00	48.53	1	641	0.16%
2020/08/28	1	47.97	0	0.00	48.06	1	650	0.15%
2020/08/13	1	50.30	0	0.00	50.30	1	660	0.15%
2020/07/14	0	0.00	1	49.90	49.93	-1	657	-0.15%
2020/07/01	1	48.38	0	0.00	48.38	1	632	0.16%
2020/06/30	1	48.38	0	0.00	48.38	1	632	0.16%
2020/02/17	1	48.02	0	0.00	48.00	1	320	0.31%