中信高評級公司債 (00772B)-永豐金-敦南券商分點個股進出

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
36.85
漲跌
▲0.15
漲幅
+0.41%
成交量
6,475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－永豐金-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

永豐金-敦南券商分點個股進出
永豐金-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
2024/12/03	0	0.00	7	36.82	36.85	-7	6,173	-0.11%
2024/12/02	0	0.00	6	36.55	36.70	-6	6,118	-0.10%
2024/11/29	0	0.00	14	36.35	36.40	-14	6,050	-0.23%
2024/11/28	1	36.28	21	36.25	36.29	-20	5,990	-0.33%
2024/11/27	0	0.00	14	36.07	36.12	-14	5,939	-0.24%
2024/11/26	0	0.00	8	36.17	36.12	-8	5,958	-0.13%
2024/11/25	0	35.79	2.2	35.68	35.78	-2.1	5,907	-0.04%
2024/11/22	2	35.64	1	35.66	35.65	1	5,912	0.02%
2024/11/21	2	35.59	2	35.64	35.65	0	5,940	0.00%
2024/11/20	10	35.64	615	35.64	35.60	-605	5,983	-10.11%	大賣/鉅額交易
2024/11/19	0	0.00	2	35.62	35.61	-2	5,977	-0.03%
2024/11/18	0.1	35.51	9	35.55	35.55	-9	5,954	-0.15%
2024/11/15	0	0.00	2	35.70	35.70	-2	6,072	-0.03%
2024/11/14	15	35.63	352	35.68	35.68	-337	6,114	-5.51%	大賣/鉅額交易
2024/11/13	3.1	35.97	1	36.03	35.94	2.1	6,159	0.03%
2024/11/12	3	36.38	852	36.43	36.43	-849	6,138	-13.83%	大賣/鉅額交易
2024/11/11	3	35.98	2,119	36.03	36.11	-2,116	6,012	-35.20%	大賣/鉅額交易
2024/11/08	2	35.81	20	35.78	35.81	-18	5,959	-0.30%
2024/11/07	12	35.58	10	35.53	35.50	2	6,027	0.03%
2024/11/06	15.1	35.48	13	35.39	35.43	2.1	6,073	0.03%
2024/11/05	0.1	35.45	3	35.43	35.48	-2.9	5,946	-0.05%
2024/11/04	14.1	35.20	1	35.23	35.21	13.1	6,098	0.21%
2024/11/01	0.1	35.53	0	0.00	35.55	0.1	6,198	0.00%
2024/10/30	0	35.66	2	35.63	35.61	-2	6,246	-0.03%
2024/10/29	0	35.54	2	35.53	35.53	-2	6,301	-0.03%
2024/10/28	16.1	35.48	0	0.00	35.48	16.1	6,338	0.25%
2024/10/25	4.1	35.79	56	35.81	35.88	-52	6,325	-0.82%
2024/10/24	0	0.00	13	35.57	35.61	-13	6,389	-0.20%
2024/10/23	28.1	35.63	0	0.00	35.58	28.1	6,515	0.43%
2024/10/22	30.2	35.66	1	35.60	35.58	29.2	6,446	0.45%
2024/10/21	310.7	36.28	0	0.00	36.21	310.7	6,293	4.94%	大買/鉅額交易
2024/10/18	16.3	36.49	6	36.48	36.49	10.3	6,286	0.16%
2024/10/17	1	36.87	0	0.00	36.87	1	6,300	0.02%
2024/10/16	2	36.98	3	36.98	36.99	-1	6,355	-0.02%
2024/10/15	0	0.00	2	36.73	36.76	-2	6,371	-0.03%
2024/10/14	9.1	36.60	1	36.59	36.58	8.1	6,403	0.13%
2024/10/11	6.1	36.80	98	36.75	36.76	-91.9	6,479	-1.42%
2024/10/09	15	36.93	11	36.97	36.86	4	6,520	0.06%
2024/10/08	9.1	36.94	6	36.93	36.97	3.1	6,515	0.05%
2024/10/07	0.2	37.18	1	37.14	37.13	-0.8	6,548	-0.01%
2024/10/04	2	37.19	5	37.18	37.20	-3	6,536	-0.05%
2024/10/01	0	0.00	6	37.24	37.21	-6	6,369	-0.09%
2024/09/30	1	37.02	6	37.00	37.02	-5	6,331	-0.08%
2024/09/27	8.1	37.02	11	37.05	37.03	-2.9	6,339	-0.05%
2024/09/26	12.1	37.19	5	37.20	37.18	7.1	6,369	0.11%
2024/09/25	10	37.44	0	0.00	37.42	10	6,491	0.15%
2024/09/24	3.1	37.49	1	37.66	37.47	2.1	6,550	0.03%
2024/09/23	0.2	37.51	4.1	37.50	37.51	-3.9	6,590	-0.06%
2024/09/20	49.2	37.57	9	37.55	37.56	40.2	6,540	0.61%
2024/09/19	4.5	37.61	100	37.63	37.59	-95.5	6,576	-1.45%
2024/09/18	0	37.71	50	37.76	37.80	-50	6,540	-0.76%
2024/09/16	21	37.62	0	0.00	37.62	21	6,522	0.32%
2024/09/13	2.1	37.73	0	0.00	37.72	2.1	6,574	0.03%
2024/09/12	1	37.69	55	37.71	37.73	-54	6,615	-0.82%
2024/09/11	6.2	37.84	6	37.76	37.81	0.2	6,656	0.00%
2024/09/10	32	37.60	103	37.61	37.60	-71	6,681	-1.06%	大賣/
2024/09/09	1	37.27	0	0.00	37.28	1	6,775	0.01%
2024/09/06	0	0.00	10	37.30	37.29	-10	6,827	-0.15%
2024/09/05	113	37.08	513	37.09	37.12	-400	6,821	-5.86%	大買/大賣/鉅額交易
2024/09/04	1	36.84	0	0.00	36.83	1	6,848	0.01%
2024/09/03	23.1	36.69	13	36.67	36.67	10.1	6,817	0.15%
2024/09/02	16	36.58	0	0.00	36.61	16	6,926	0.23%
2024/08/30	3	36.73	0	0.00	36.76	3	7,020	0.04%
2024/08/29	3	36.79	15	36.86	36.78	-12	7,140	-0.17%
2024/08/28	11	36.89	3	36.90	36.93	8	7,270	0.11%
2024/08/26	0.1	36.94	11	36.92	36.97	-10.9	7,394	-0.15%
2024/08/23	2	36.89	0	0.00	36.89	2	7,579	0.03%
2024/08/22	20	36.95	1	36.99	36.98	19	7,684	0.25%
2024/08/20	4	36.71	10	36.70	36.72	-6	7,758	-0.08%
2024/08/19	97	36.83	0	0.00	36.77	97	7,830	1.24%
2024/08/16	2	36.97	0	0.00	36.94	2	7,784	0.03%
2024/08/15	1.2	37.04	0	0.00	37.08	1.2	7,806	0.02%
2024/08/14	0	0.00	12	36.77	36.78	-12	7,827	-0.15%
2024/08/13	0.2	36.61	2	36.66	36.58	-1.8	7,865	-0.02%
2024/08/12	2.2	36.56	178	36.49	36.56	-175.8	7,969	-2.21%	大賣/鉅額交易
2024/08/09	21.8	36.31	0	0.00	36.33	21.8	8,079	0.27%
2024/08/08	24	36.56	2	36.62	36.53	22	7,996	0.28%
2024/08/07	13.2	36.83	16.8	36.82	36.85	-3.6	7,975	-0.05%
2024/08/06	58.2	36.98	16	36.93	37.01	42.2	8,014	0.53%
2024/08/05	6	37.24	54.5	37.27	37.26	-48.5	7,919	-0.61%
2024/08/02	0	37.00	24	36.99	36.99	-24	7,786	-0.31%
2024/08/01	1	36.78	1.1	36.83	36.77	-0.1	7,856	0.00%
2024/07/31	3	36.55	0	0.00	36.54	3	7,876	0.04%
2024/07/30	15	36.51	0	0.00	36.45	15	7,909	0.19%
2024/07/29	2	36.41	31	36.43	36.43	-29	7,982	-0.36%
2024/07/26	20	36.12	33	36.13	36.11	-13	7,970	-0.16%
2024/07/23	17	36.39	33	36.38	36.40	-16	7,920	-0.20%
2024/07/22	1.1	36.47	35	36.46	36.53	-33.9	8,048	-0.42%
2024/07/19	2	36.46	33	36.49	36.47	-31	8,059	-0.38%
2024/07/18	3	36.48	16	36.47	36.49	-13	8,033	-0.16%
2024/07/17	1	36.52	1	36.52	36.50	0	7,990	0.00%
2024/07/16	1	36.31	2.1	36.30	36.30	-1.1	7,981	-0.01%
2024/07/15	4	36.31	9	36.32	36.37	-5	8,209	-0.06%
2024/07/12	6	36.17	17	36.29	36.34	-11	8,197	-0.13%
2024/07/11	13.1	36.08	5	36.08	36.09	8.1	8,245	0.10%
2024/07/10	4	36.04	4	36.07	36.06	0	8,391	0.00%
2024/07/09	4	36.08	88	36.12	36.10	-84	8,479	-0.99%
2024/07/08	14	35.86	31	35.87	35.83	-17	8,492	-0.20%
2024/07/05	6	35.67	205	35.64	35.70	-199	8,593	-2.32%	大賣/鉅額交易
2024/07/04	21	35.74	56	35.78	35.72	-35	8,604	-0.41%
2024/07/03	8	35.59	7	35.59	35.61	1	8,645	0.01%
2024/07/02	24.2	35.38	7	35.37	35.41	17.2	8,767	0.20%
2024/07/01	20.1	35.38	0	0.00	35.47	20.1	8,768	0.23%
2024/06/28	1	35.80	0	0.00	35.81	1	8,704	0.01%
2024/06/27	12.1	35.79	6	35.77	35.80	6.1	8,691	0.07%
2024/06/26	12	36.00	5	36.01	36.06	7	8,729	0.08%
2024/06/25	0	0.00	10	36.11	36.13	-10	8,872	-0.11%
2024/06/24	4	35.93	33	35.96	35.93	-29	8,804	-0.33%
2024/06/21	22	35.87	12	35.88	35.89	10	8,845	0.11%
2024/06/20	31	36.01	0	0.00	35.97	31	8,897	0.35%
2024/06/19	0	0.00	21	36.25	36.27	-21	9,022	-0.23%
2024/06/17	12	36.14	4	36.16	36.14	8	8,967	0.09%
2024/06/14	13.2	36.15	7	36.18	36.13	6.2	8,928	0.07%
2024/06/13	16	35.88	12	35.88	35.88	4	8,907	0.05%
2024/06/12	15.3	35.63	4	35.65	35.65	11.3	8,904	0.13%
2024/06/11	45	35.47	2	35.50	35.45	43	8,922	0.48%
2024/06/07	24	35.84	380	35.82	35.85	-356	8,890	-4.00%	大賣/鉅額交易
2024/06/06	15	35.88	70.2	35.90	35.86	-55.2	8,930	-0.62%
2024/06/05	10	35.86	27	35.86	35.80	-17	8,927	-0.19%
2024/06/04	1.1	35.54	29	35.55	35.60	-27.9	8,899	-0.31%
2024/06/03	3	35.23	19	35.30	35.31	-16	8,872	-0.18%
2024/05/31	0.1	35.11	21	35.14	35.14	-20.9	8,821	-0.24%
2024/05/30	21.4	34.74	0	0.00	34.80	21.4	8,840	0.24%
2024/05/29	29.8	34.86	0	0.00	34.88	29.8	8,854	0.34%
2024/05/28	5.6	35.13	0	0.00	35.14	5.6	8,738	0.06%
2024/05/27	2.6	35.19	40	35.20	35.20	-37.4	8,760	-0.43%
2024/05/24	4	35.24	10	35.22	35.21	-6	8,784	-0.07%
2024/05/23	8.3	35.38	2	35.41	35.36	6.3	8,808	0.07%
2024/05/22	3.5	35.42	11	35.42	35.40	-7.5	8,814	-0.08%
2024/05/21	2.3	35.35	0	0.00	35.37	2.3	8,832	0.03%
2024/05/20	5.4	35.40	0	0.00	35.38	5.4	8,825	0.06%
2024/05/17	1.6	35.53	1.1	35.56	35.51	0.5	8,921	0.01%
2024/05/16	0.3	35.68	8	35.71	35.71	-7.7	9,061	-0.08%
2024/05/15	1.3	35.35	26	35.36	35.36	-24.7	9,208	-0.27%
2024/05/14	2.1	35.34	0.3	35.35	35.32	1.7	9,427	0.02%
2024/05/13	12.4	35.37	6.9	35.35	35.36	5.5	9,545	0.06%
2024/05/10	40	35.54	49	35.55	35.48	-9	9,593	-0.09%
2024/05/09	6	35.33	0	0.00	35.34	6	9,603	0.06%
2024/05/08	2	35.54	13	35.55	35.51	-11	9,612	-0.11%
2024/05/07	0	35.35	24	35.42	35.51	-24	9,583	-0.25%
2024/05/06	6.1	35.15	40.1	35.17	35.20	-34	9,479	-0.36%
2024/05/03	19.2	34.92	1	34.93	34.94	18.2	9,406	0.19%
2024/05/02	5.4	34.94	4.3	34.91	34.96	1.1	9,414	0.01%
2024/04/30	29.1	35.04	11	35.01	35.04	18.1	9,387	0.19%
2024/04/29	5.1	34.90	10	34.91	34.87	-4.9	9,352	-0.05%
2024/04/26	12.1	34.58	0	0.00	34.63	12.1	9,333	0.13%
2024/04/25	12.2	34.77	0	0.00	34.76	12.2	9,334	0.13%
2024/04/24	9.8	34.92	2	34.93	34.93	7.8	9,322	0.08%
2024/04/23	7.1	35.00	0	0.00	35.01	7.1	9,388	0.08%
2024/04/22	7.1	34.75	1.2	34.79	34.79	5.9	9,552	0.06%
2024/04/19	2.1	34.86	11	35.17	34.97	-8.9	9,614	-0.09%
2024/04/18	6.3	34.77	0	0.00	34.76	6.3	9,434	0.07%
2024/04/17	50.4	34.72	49	34.71	34.72	1.4	9,437	0.01%
2024/04/16	38.1	34.95	20	34.96	34.99	18.1	9,371	0.19%
2024/04/15	27.2	35.17	2.7	35.24	35.16	24.5	9,316	0.26%
2024/04/12	17.7	35.16	5.8	35.17	35.17	11.9	9,311	0.13%
2024/04/11	40.2	35.25	14	35.22	35.27	26.2	9,370	0.28%
2024/04/10	2.3	35.67	22	35.66	35.67	-19.7	9,286	-0.21%
2024/04/09	2	35.48	8	35.52	35.55	-6	9,333	-0.06%
2024/04/08	37.2	35.42	39	35.40	35.40	-1.8	9,420	-0.02%
2024/04/03	11.7	35.62	15	35.63	35.61	-3.3	9,275	-0.04%
2024/04/02	27.4	35.81	2.2	35.82	35.79	25.2	9,298	0.27%
2024/04/01	6	36.06	1.8	36.11	36.10	4.2	9,348	0.04%
2024/03/29	4.1	36.11	69	36.10	36.09	-64.9	9,393	-0.69%
2024/03/28	1.3	36.00	38	36.01	36.00	-36.8	9,400	-0.39%
2024/03/27	6.9	35.82	5	35.81	35.83	1.9	9,373	0.02%
2024/03/26	14.1	35.72	10	35.84	35.83	4.1	9,416	0.04%
2024/03/25	18.2	35.93	0	0.00	35.89	18.2	9,415	0.19%
2024/03/22	0	35.78	51	35.73	35.89	-51	9,485	-0.54%
2024/03/21	13.2	35.48	101	35.45	35.48	-87.8	9,491	-0.93%	大賣/
2024/03/20	16.1	35.48	55	35.48	35.53	-38.9	9,610	-0.40%
2024/03/19	5.1	35.33	52	35.32	35.41	-47	9,774	-0.48%
2024/03/18	52.4	35.32	1	35.32	35.31	51.4	9,749	0.53%
2024/03/15	19.4	35.42	1	35.44	35.51	18.4	9,705	0.19%
2024/03/14	4.5	35.66	49	35.70	35.65	-44.6	9,676	-0.46%
2024/03/13	12.5	35.71	24	35.71	35.72	-11.5	9,791	-0.12%
2024/03/12	6.2	35.84	42	35.82	35.85	-35.9	10,050	-0.36%
2024/03/11	28	35.82	9	35.85	35.87	19	10,158	0.19%
2024/03/08	5	35.75	47	35.79	35.78	-42	10,179	-0.41%
2024/03/07	26.1	35.73	9	35.74	35.73	17.1	10,283	0.17%
2024/03/06	3.1	35.55	4	35.53	35.56	-0.9	10,227	-0.01%
2024/03/05	17.1	35.28	9.3	35.29	35.35	7.8	10,246	0.08%
2024/03/04	22.8	35.30	5.6	35.31	35.31	17.2	10,255	0.17%
2024/03/01	46.8	35.21	0	0.00	35.19	46.8	10,272	0.46%
2024/02/29	177.2	35.24	0	0.00	35.21	177.2	10,254	1.73%	大買/鉅額交易
2024/02/27	210.5	35.28	0	0.00	35.28	210.5	10,184	2.07%	大買/鉅額交易
2024/02/26	72	35.60	5	35.59	35.60	67	10,243	0.65%
2024/02/23	41.1	35.26	46	35.26	35.26	-4.9	10,236	-0.05%
2024/02/22	51.4	35.16	51	35.17	35.15	0.4	10,395	0.00%
2024/02/21	23.1	35.17	13	35.18	35.20	10.1	10,406	0.10%
2024/02/20	17.3	35.05	0	0.00	35.10	17.3	10,424	0.17%
2024/02/19	115.9	35.08	0	0.00	35.08	115.9	10,357	1.12%	大買/鉅額交易
2024/02/16	58.3	35.12	0	0.00	35.15	58.3	10,312	0.57%
2024/02/15	92	35.28	0	0.00	35.34	92	10,114	0.91%
2024/02/05	55.5	35.95	40	35.93	35.95	15.5	9,924	0.16%
2024/02/02	14.9	36.26	68	36.30	36.24	-53.1	9,872	-0.54%
2024/02/01	2	36.29	6	36.30	36.27	-4	9,889	-0.04%
2024/01/31	0	36.04	51	35.92	36.09	-51	9,829	-0.52%
2024/01/30	4	35.83	13	35.85	35.85	-9	9,895	-0.09%
2024/01/29	285.5	35.67	3	35.65	35.65	282.5	10,096	2.80%	大買/鉅額交易
2024/01/26	11	35.73	2	35.74	35.74	9	10,211	0.09%
2024/01/25	27.1	35.46	0	0.00	35.53	27.1	10,424	0.26%
2024/01/24	23.4	35.61	0	0.00	35.65	23.4	10,377	0.23%
2024/01/23	53.1	35.86	0	0.00	35.86	53.1	10,414	0.51%
2024/01/22	86	35.77	0	0.00	35.84	86	10,405	0.83%
2024/01/19	417.8	35.66	0	0.00	35.66	417.8	10,380	4.02%	大買/鉅額交易
2024/01/18	102	36.08	13	36.06	36.06	89	10,295	0.86%	大買/
2024/01/17	9	36.08	18	36.08	36.07	-9	10,258	-0.09%
2024/01/16	32	36.35	0	0.00	36.50	32	10,202	0.31%
2024/01/15	12	36.29	1	36.30	36.48	11	10,127	0.11%
2024/01/12	85.1	36.17	4.8	36.14	36.17	80.3	10,242	0.78%
2024/01/11	7	35.96	9	35.98	36.00	-2	10,391	-0.02%
2024/01/10	5.1	35.87	5	35.88	35.88	0.1	10,515	0.00%
2024/01/09	23	35.65	53	35.62	35.70	-30	10,601	-0.28%
2024/01/08	39.3	35.27	10	35.24	35.23	29.3	10,439	0.28%
2024/01/05	21.2	35.58	0	0.00	35.54	21.2	10,426	0.20%
2024/01/04	7.7	35.90	2	35.92	35.85	5.7	10,397	0.05%
2024/01/03	26.9	35.93	1	35.93	35.94	25.9	10,469	0.25%
2024/01/02	17.2	36.02	0	0.00	36.06	17.2	10,467	0.16%
2023/12/29	8	36.28	2	36.31	36.31	6	10,461	0.06%
2023/12/28	13.5	36.33	1	36.42	36.33	12.5	10,801	0.12%
2023/12/27	9	36.25	4	36.24	36.25	5	10,971	0.05%
2023/12/26	11.4	36.34	322	36.30	36.30	-310.6	11,101	-2.80%	大賣/鉅額交易
2023/12/25	3.6	36.33	7	36.32	36.29	-3.4	11,230	-0.03%
2023/12/22	306.7	36.46	0	0.00	36.45	306.7	11,234	2.73%	大買/鉅額交易
2023/12/21	214.2	36.80	33	36.80	36.81	181.2	11,393	1.59%	大買/鉅額交易
2023/12/20	1.1	36.77	0	0.00	36.79	1.1	11,364	0.01%
2023/12/19	35.3	36.75	34	36.75	36.75	1.3	11,717	0.01%
2023/12/18	23.8	36.87	6.2	36.83	36.94	17.6	11,595	0.15%
2023/12/15	145	36.90	19	36.86	36.90	126	11,493	1.10%	大買/鉅額交易
2023/12/14	11	36.48	12	36.48	36.50	-1	11,350	-0.01%
2023/12/13	4.1	35.87	0	0.00	35.86	4.1	11,380	0.04%
2023/12/12	31.2	35.62	5	35.62	35.69	26.2	11,444	0.23%
2023/12/11	1.1	35.59	6	35.52	35.65	-4.9	11,409	-0.04%
2023/12/08	5.2	35.63	2.6	35.64	35.66	2.6	11,421	0.02%
2023/12/07	19.5	35.89	8.2	35.91	35.79	11.4	11,278	0.10%
2023/12/06	13.1	35.59	103	35.61	35.56	-89.9	11,058	-0.81%	大賣/
2023/12/05	7.3	35.13	10.1	35.22	35.21	-2.8	11,008	-0.03%
2023/12/04	13	35.03	34.1	35.02	35.04	-21.1	10,930	-0.19%
2023/12/01	10.1	34.65	2	34.60	34.69	8.1	10,888	0.07%
2023/11/30	38.1	34.71	18	34.70	34.63	20.1	10,899	0.18%
2023/11/29	8	34.42	0	0.00	34.38	8	10,921	0.07%
2023/11/28	0	34.30	39	34.31	34.31	-39	10,879	-0.36%
2023/11/27	13.6	34.04	10	34.04	34.03	3.6	10,787	0.03%
2023/11/24	42	34.21	1	34.20	34.18	41	10,935	0.38%
2023/11/23	19	34.37	122	34.36	34.36	-103	10,938	-0.94%	大賣/鉅額交易
2023/11/22	6.1	33.96	1	34.00	33.97	5.1	10,816	0.05%
2023/11/21	1.1	33.99	0	0.00	34.03	1.1	10,762	0.01%
2023/11/20	4.1	33.90	3	34.02	33.87	1.1	10,667	0.01%
2023/11/17	333	34.03	0	0.00	33.96	333	10,630	3.13%	大買/鉅額交易
2023/11/16	252.2	33.97	1	33.90	33.89	251.2	10,683	2.35%	大買/鉅額交易
2023/11/15	54.2	34.32	45	34.34	34.33	9.2	10,740	0.09%
2023/11/14	3.2	33.81	3	33.67	33.83	0.2	10,757	0.00%
2023/11/13	1	33.66	8	33.68	33.63	-7	11,166	-0.06%
2023/11/10	9.2	33.63	0	0.00	33.66	9.2	11,437	0.08%
2023/11/09	0.2	34.11	17.1	34.10	34.08	-16.9	11,562	-0.15%
2023/11/08	1.3	33.58	15	33.59	33.62	-13.7	11,579	-0.12%
2023/11/07	8.4	33.25	1	33.21	33.26	7.4	11,844	0.06%
2023/11/06	529.2	33.34	2.1	33.34	33.35	527.1	11,772	4.48%	大買/鉅額交易
2023/11/03	5.2	33.35	5	33.35	33.35	0.2	11,651	0.00%
2023/11/02	0.2	32.84	634	32.84	32.88	-633.8	11,576	-5.47%	大賣/鉅額交易
2023/11/01	410.2	32.21	0	0.00	32.19	410.2	11,450	3.58%	大買/鉅額交易
2023/10/31	2.5	32.18	0	0.00	32.27	2.5	12,106	0.02%
2023/10/30	17.5	32.29	5	32.27	32.28	12.5	12,285	0.10%
2023/10/27	2.2	32.45	5	32.45	32.44	-2.8	12,428	-0.02%
2023/10/26	11.4	32.08	0	0.00	32.07	11.4	12,480	0.09%
2023/10/25	7.2	32.54	6.1	32.59	32.55	1.2	12,806	0.01%
2023/10/24	3.3	32.16	10.1	32.25	32.30	-6.8	12,868	-0.05%
2023/10/23	79.7	31.70	2	31.70	31.71	77.7	12,930	0.60%
2023/10/20	665.5	31.92	1	31.96	31.97	664.5	12,978	5.12%	大買/鉅額交易
2023/10/19	66.3	32.26	2	32.20	32.20	64.3	12,914	0.50%
2023/10/18	47.3	32.81	0	0.00	32.79	47.3	12,774	0.37%
2023/10/17	42.1	33.07	1	32.99	32.98	41.1	12,745	0.32%
2023/10/16	1.4	33.38	0	0.00	33.39	1.4	12,651	0.01%
2023/10/13	59.1	33.19	1	33.21	33.26	58.1	12,740	0.46%
2023/10/12	364.5	33.64	13.1	33.67	33.67	351.4	12,746	2.76%	大買/鉅額交易
2023/10/11	2.3	33.20	8.1	33.17	33.21	-5.8	12,734	-0.05%
2023/10/06	24.6	32.83	0	0.00	32.81	24.6	12,725	0.19%
2023/10/05	33.5	33.04	12	33.01	33.04	21.5	12,804	0.17%
2023/10/04	121.5	32.64	15.4	32.62	32.62	106.1	12,698	0.84%	大買/鉅額交易
2023/10/03	733.6	33.35	0	0.00	33.33	733.6	12,407	5.91%	大買/鉅額交易
2023/10/02	99.6	33.62	0	0.00	33.62	99.6	12,371	0.80%
2023/09/28	103	33.83	5	33.82	33.86	98	12,290	0.80%	大買/
2023/09/27	22.1	34.09	0	0.00	34.07	22.1	12,086	0.18%
2023/09/26	177.1	34.07	0	0.00	34.12	177.1	12,065	1.47%	大買/鉅額交易
2023/09/25	68.9	34.49	16	34.47	34.45	52.9	11,858	0.45%
2023/09/22	132.3	34.27	0	34.28	34.25	132.3	11,995	1.10%	大買/鉅額交易
2023/09/21	5.5	34.68	3.2	34.71	34.71	2.3	11,702	0.02%
2023/09/20	14.4	34.70	0	0.00	34.73	14.4	11,719	0.12%
2023/09/19	1.7	34.84	11.9	34.80	34.84	-10.2	11,702	-0.09%
2023/09/18	113.3	34.61	0.9	34.64	34.60	112.4	11,710	0.96%	大買/鉅額交易
2023/09/15	55.4	34.91	0	0.00	34.94	55.4	11,671	0.48%
2023/09/14	176.1	35.01	7	35.03	35.01	169.1	11,648	1.45%	大買/鉅額交易
2023/09/13	87.4	34.96	18	34.97	34.94	69.4	11,687	0.59%
2023/09/12	12.1	34.90	0	0.00	34.96	12.1	11,754	0.10%
2023/09/11	21.7	35.01	0	0.00	34.97	21.7	11,879	0.18%
2023/09/08	1.1	35.05	21.2	35.10	35.16	-20.1	11,898	-0.17%
2023/09/07	7.1	34.80	0.5	34.80	34.80	6.6	11,855	0.06%
2023/09/06	36.5	34.78	0	0.00	34.82	36.5	11,859	0.31%
2023/09/05	8.1	35.02	2	35.01	35.02	6.1	11,726	0.05%
2023/09/04	138.4	35.06	9	35.05	35.05	129.4	11,967	1.08%	大買/鉅額交易
2023/09/01	2	35.41	82	35.41	35.40	-80	11,874	-0.67%
2023/08/31	1	35.42	94	35.42	35.42	-93	11,817	-0.79%
2023/08/30	15	35.32	13	35.32	35.34	2	11,891	0.02%
2023/08/29	0	35.07	3	35.08	35.09	-3	11,773	-0.03%
2023/08/28	3.1	34.95	18	34.90	34.95	-15	11,821	-0.13%
2023/08/25	7	34.77	13	34.79	34.78	-6	11,914	-0.05%
2023/08/24	12.1	34.87	32	34.87	34.83	-20	11,965	-0.17%
2023/08/23	10.1	34.43	7	34.42	34.43	3.1	11,969	0.03%
2023/08/22	84.1	34.08	2.1	34.08	34.10	82	12,063	0.68%
2023/08/21	47.9	34.27	0	0.00	34.25	47.9	12,053	0.40%
2023/08/18	76.3	34.36	6	34.36	34.35	70.3	12,009	0.58%
2023/08/17	126.8	34.43	0	0.00	34.41	126.8	12,035	1.05%	大買/鉅額交易
2023/08/16	54.5	34.78	1.5	34.75	34.74	53	11,757	0.45%
2023/08/15	17.2	35.04	0	0.00	35.04	17.2	11,648	0.15%
2023/08/14	20.1	35.08	11.6	35.09	35.08	8.6	11,575	0.07%
2023/08/11	91.6	35.15	0	0.00	35.11	91.6	11,687	0.78%
2023/08/10	28.3	35.39	36.8	35.38	35.35	-8.5	11,763	-0.07%
2023/08/09	10.1	35.42	5	35.39	35.45	5.1	11,829	0.04%
2023/08/08	2.2	35.24	1	35.30	35.30	1.2	11,796	0.01%
2023/08/07	9.1	35.26	16	35.24	35.27	-6.9	11,765	-0.06%
2023/08/04	238.9	34.97	2	34.91	35.02	236.9	11,808	2.01%	大買/鉅額交易
2023/08/02	52.4	35.68	120	35.65	35.66	-67.6	11,506	-0.59%	大賣/
2023/08/01	74.1	36.00	9	36.00	36.02	65.1	11,376	0.57%
2023/07/31	13.6	35.75	1.6	35.76	35.75	12.1	11,532	0.10%
2023/07/28	119.9	35.59	0	0.00	35.65	119.9	11,588	1.03%	大買/鉅額交易
2023/07/27	97.1	35.90	0	0.00	35.92	97.1	11,340	0.86%
2023/07/26	198.7	35.90	2	35.94	35.89	196.7	11,757	1.67%	大買/鉅額交易
2023/07/25	614.2	36.00	36	36.04	36.00	578.2	11,882	4.87%	大買/鉅額交易
2023/07/24	74.1	35.95	7	36.01	36.02	67.1	11,911	0.56%
2023/07/21	6.4	35.78	0	0.00	35.81	6.4	11,878	0.05%
2023/07/20	2.1	35.92	84	35.96	35.92	-81.9	12,023	-0.68%
2023/07/19	72.1	35.74	18.8	35.69	35.74	53.3	12,009	0.44%
2023/07/18	30.1	35.47	12	35.48	35.49	18.1	12,042	0.15%
2023/07/17	25	35.58	14	35.61	35.67	11	12,184	0.09%
2023/07/14	11.7	35.65	63.3	35.65	35.61	-51.6	12,311	-0.42%
2023/07/13	126.1	35.71	117.8	35.63	35.55	8.3	12,560	0.07%	大買/大賣/
2023/07/12	22	35.41	1	35.44	35.40	21	12,663	0.17%
2023/07/11	8.1	35.28	11	35.31	35.32	-2.9	12,781	-0.02%
2023/07/10	12.6	35.07	20	35.06	35.08	-7.4	12,970	-0.06%
2023/07/07	311.4	35.20	1	35.19	35.20	310.4	12,944	2.40%	大買/鉅額交易
2023/07/06	21.2	35.54	3	35.57	35.54	18.2	12,839	0.14%
2023/07/05	6.2	35.86	0	0.00	35.85	6.2	12,849	0.05%
2023/07/04	7	35.86	10	35.82	35.86	-3	12,967	-0.02%
2023/07/03	5.1	35.81	13	35.79	35.81	-7.9	13,130	-0.06%
2023/06/30	12.4	35.51	2	35.50	35.52	10.4	13,094	0.08%
2023/06/29	3.2	35.76	5	35.76	35.71	-1.8	13,133	-0.01%
2023/06/28	27	35.58	5	35.57	35.60	22	13,187	0.17%
2023/06/27	14	35.63	10	35.64	35.57	4	13,381	0.03%
2023/06/26	11	35.66	1	35.69	35.68	10	13,425	0.07%
2023/06/21	14	35.62	11.4	35.62	35.63	2.6	13,487	0.02%
2023/06/20	4	35.23	4	35.22	35.26	0	13,425	0.00%
2023/06/19	0	35.25	316	35.25	35.29	-316	13,509	-2.34%	大賣/鉅額交易
2023/06/16	0	35.05	12	35.09	35.14	-12	13,476	-0.09%
2023/06/15	11.8	34.91	14	34.97	34.91	-2.2	13,472	-0.02%
2023/06/14	196.3	34.87	0	0.00	34.87	196.3	13,389	1.47%	大買/鉅額交易
2023/06/13	33	35.02	4	35.00	35.01	29	13,437	0.22%
2023/06/12	4.4	34.92	1	34.93	34.92	3.4	13,521	0.03%
2023/06/09	5.4	34.85	0.1	34.90	34.90	5.3	13,576	0.04%
2023/06/08	405.8	34.72	7	34.71	34.71	398.8	13,702	2.91%	大買/鉅額交易
2023/06/07	332.1	35.12	7	35.12	35.16	325.1	13,524	2.40%	大買/鉅額交易
2023/06/06	12	34.91	0	0.00	34.93	12	13,537	0.09%
2023/06/05	381.5	34.91	1	34.90	34.90	380.5	13,596	2.80%	大買/鉅額交易
2023/06/02	603.4	35.09	11	35.09	35.08	592.4	13,548	4.37%	大買/鉅額交易
2023/06/01	1,010.2	34.94	0	34.99	34.93	1,010.2	13,605	7.42%	大買/鉅額交易
2023/05/31	3.1	34.90	23.4	34.85	34.93	-20.2	13,679	-0.15%
2023/05/30	7	34.63	0	0.00	34.69	7	13,806	0.05%
2023/05/29	16	34.53	0	0.00	34.55	16	13,884	0.12%
2023/05/26	35.3	34.46	8	34.46	34.48	27.3	13,840	0.20%
2023/05/25	32.4	34.57	0	0.00	34.57	32.4	13,847	0.23%
2023/05/24	13.4	34.72	0	0.00	34.73	13.4	13,903	0.10%
2023/05/23	27.5	34.50	0	0.00	34.54	27.5	13,904	0.20%
2023/05/22	27.1	34.65	0	0.00	34.66	27.1	13,830	0.20%
2023/05/19	36.1	34.77	0.2	34.76	34.80	35.9	13,973	0.26%
2023/05/18	39.3	34.94	2	34.96	34.98	37.3	13,919	0.27%
2023/05/17	58	34.96	5.5	34.96	35.00	52.5	13,885	0.38%
2023/05/16	116.2	35.22	0	0.00	35.22	116.2	13,706	0.85%	大買/鉅額交易
2023/05/15	10.6	35.53	28	35.53	35.50	-17.4	13,568	-0.13%
2023/05/12	3.1	35.71	8	35.72	35.72	-5	13,620	-0.04%
2023/05/11	25.1	35.40	3	35.42	35.40	22.1	13,669	0.16%
2023/05/10	62.8	35.20	7	35.19	35.21	55.8	13,774	0.40%
2023/05/09	98.6	35.26	55	35.22	35.22	43.6	13,789	0.32%
2023/05/08	38.5	35.57	5	35.58	35.58	33.5	13,561	0.25%
2023/05/05	123.3	35.64	0	0.00	35.61	123.3	13,467	0.92%	大買/鉅額交易
2023/05/04	55.2	35.87	0	0.00	35.89	55.2	13,277	0.42%
2023/05/03	19.2	35.86	0	0.00	35.84	19.2	13,177	0.15%
2023/05/02	97.6	35.75	0	0.00	35.73	97.6	13,158	0.74%
2023/04/28	50.6	35.82	0	0.00	35.91	50.6	12,750	0.40%
2023/04/27	43.3	36.00	0	0.00	35.97	43.3	12,630	0.34%
2023/04/26	17.2	36.23	13	36.21	36.24	4.2	12,547	0.03%
2023/04/25	24.1	35.94	73	36.01	36.01	-49	12,470	-0.39%
2023/04/24	8.9	35.62	0	0.00	35.62	8.9	12,271	0.07%
2023/04/21	36.1	35.67	0	0.00	35.70	36.1	12,182	0.30%
2023/04/20	15.1	35.71	16	35.69	35.72	-0.9	12,085	-0.01%
2023/04/19	65.1	35.69	6	35.68	35.70	59.1	11,877	0.50%
2023/04/18	58.5	35.62	0	0.00	35.59	58.5	11,652	0.50%
2023/04/17	33.2	35.87	0.1	35.89	35.88	33.1	11,351	0.29%
2023/04/14	68.6	35.95	17	35.94	35.94	51.6	11,144	0.46%
2023/04/13	75	36.07	0	0.00	36.07	75	10,905	0.69%
2023/04/12	11.2	36.17	3	36.17	36.18	8.2	10,696	0.08%
2023/04/11	28.1	36.12	10	36.13	36.14	18.1	10,650	0.17%
2023/04/10	48.2	36.19	70	36.18	36.20	-21.8	10,622	-0.21%
2023/04/07	22.4	36.38	11	36.34	36.34	11.4	10,461	0.11%
2023/04/06	24.1	36.30	13	36.28	36.35	11.1	10,313	0.11%
2023/03/31	3.3	35.28	4	35.28	35.32	-0.8	10,082	-0.01%
2023/03/30	8	35.10	0	0.00	35.12	8	10,019	0.08%
2023/03/29	35.4	34.90	0	0.00	34.97	35.4	9,895	0.36%
2023/03/28	52.7	35.08	4	35.05	35.07	48.7	9,822	0.50%
2023/03/27	10	35.53	4	35.57	35.50	6	9,588	0.06%
2023/03/24	32	35.31	0	0.00	35.35	32	9,482	0.34%
2023/03/23	28	35.37	6	35.37	35.38	22	9,385	0.23%
2023/03/22	30	35.24	7	35.23	35.22	23	9,285	0.25%
2023/03/21	3	35.27	7	35.31	35.32	-4	9,110	-0.04%
2023/03/20	16.1	35.15	7	35.27	35.27	9.1	9,085	0.10%
2023/03/17	18	35.10	2	35.18	35.16	16	8,944	0.18%
2023/03/16	17	35.08	0	0.00	35.18	17	8,882	0.19%
2023/03/15	22.9	34.86	2	34.85	34.87	20.9	8,712	0.24%
2023/03/14	22.1	34.98	11	34.99	35.01	11.1	8,560	0.13%
2023/03/13	30.3	35.08	5	35.07	34.97	25.3	8,468	0.30%
2023/03/10	5	34.90	174	34.85	35.02	-169	8,326	-2.03%	大賣/鉅額交易
2023/03/09	17.6	34.60	0	0.00	34.58	17.6	8,238	0.21%
2023/03/08	152.4	34.64	61	34.64	34.64	91.4	8,201	1.11%	大買/
2023/03/07	45.2	34.62	0	0.00	34.65	45.2	8,173	0.55%
2023/03/06	19	34.68	306	34.61	34.68	-287	8,102	-3.54%	大賣/鉅額交易
2023/03/03	41	33.98	2	33.98	34.04	39	7,940	0.49%
2023/03/02	334.2	34.02	0	0.00	34.04	334.2	7,770	4.30%	大買/鉅額交易
2023/03/01	317.4	34.32	11	34.32	34.30	306.4	7,536	4.07%	大買/鉅額交易
2023/02/24	36.1	34.42	3	34.39	34.50	33.1	7,374	0.45%
2023/02/23	60.1	34.20	2	34.20	34.15	58.1	7,267	0.80%
2023/02/22	76.8	34.19	2	34.20	34.20	74.8	7,096	1.05%
2023/02/21	31	34.49	6	34.49	34.50	25	6,922	0.36%
2023/02/20	22	34.52	7	34.50	34.53	15	6,813	0.22%
2023/02/17	106.7	34.42	5	34.40	34.41	101.7	6,703	1.52%	大買/鉅額交易
2023/02/16	538.9	34.86	11	34.85	34.85	527.9	6,391	8.26%	大買/鉅額交易
2023/02/15	12	35.15	4	35.24	35.25	8	6,166	0.13%
2023/02/14	39	35.09	2	35.07	35.12	37	6,088	0.61%
2023/02/13	156.4	34.91	15	34.92	34.95	141.4	6,043	2.34%	大買/鉅額交易
2023/02/10	36.7	35.24	0	0.00	35.24	36.7	5,803	0.63%
2023/02/09	330.1	35.56	0	0.00	35.53	330.1	5,612	5.88%	大買/鉅額交易
2023/02/08	355.2	35.56	1	35.56	35.59	354.2	5,487	6.45%	大買/鉅額交易
2023/02/07	48.2	35.77	0	0.00	35.78	48.2	5,331	0.90%
2023/02/06	14.7	35.95	20	35.87	35.90	-5.4	5,144	-0.10%
2023/02/03	44.1	36.31	1.3	36.28	36.26	42.7	4,967	0.86%
2023/02/02	16.1	36.06	0	36.10	36.04	16	4,887	0.33%
2023/02/01	17.2	35.92	3.1	35.89	35.91	14.1	4,757	0.30%
2023/01/31	97.8	35.80	7	35.85	35.81	90.8	4,698	1.93%
2023/01/30	499.6	36.20	0.3	36.20	36.20	499.3	4,548	10.98%	大買/鉅額交易
2023/01/17	63.6	36.15	14	36.19	36.12	49.6	4,420	1.12%
2023/01/16	15.4	36.49	2	36.48	36.49	13.4	4,292	0.31%
2023/01/13	32.5	36.50	13	36.51	36.56	19.5	4,152	0.47%
2023/01/12	155	36.20	7	36.17	36.22	148	4,093	3.62%	大買/鉅額交易
2023/01/11	47	35.71	20	35.71	35.77	27	4,045	0.67%
2023/01/10	8	35.96	0	0.00	35.92	8	3,968	0.20%
2023/01/09	18.2	35.76	0.4	35.76	35.75	17.8	3,917	0.45%
2023/01/06	14	35.26	0	0.00	35.30	14	3,872	0.36%
2023/01/05	28	35.23	0	0.00	35.18	28	3,833	0.73%
2023/01/04	12	35.12	0	0.00	35.15	12	3,753	0.32%
2023/01/03	19.2	34.80	0	0.00	34.81	19.2	3,708	0.52%
2022/12/30	26	34.86	0	0.00	34.87	26	3,620	0.72%
2022/12/29	12.1	34.74	0.1	34.75	34.73	12.1	3,585	0.34%
2022/12/28	13.1	34.88	0	0.00	34.83	13.1	3,533	0.37%
2022/12/27	9.1	35.52	17	35.49	35.44	-7.9	3,411	-0.23%
2022/12/26	0.1	35.56	0	0.00	35.60	0.1	3,347	0.00%
2022/12/23	0.1	35.56	20	35.53	35.58	-19.9	3,317	-0.60%
2022/12/22	19.1	35.60	15	35.64	35.65	4.1	3,277	0.13%
2022/12/21	20.2	35.35	0	0.00	35.37	20.2	3,271	0.62%
2022/12/20	49.7	35.88	1	36.09	35.65	48.7	3,168	1.54%
2022/12/19	3.5	36.51	1	36.52	36.53	2.5	3,027	0.08%
2022/12/16	33	36.80	0	0.00	36.76	33	2,980	1.11%
2022/12/15	32	36.77	25	36.77	36.82	7	2,931	0.24%
2022/12/14	50.3	36.91	0	0.00	36.92	50.3	2,871	1.75%
2022/12/13	22	36.70	0	0.00	36.68	22	2,805	0.78%
2022/12/12	17	36.72	1	36.67	36.79	16	2,757	0.58%
2022/12/09	13.1	37.09	5	37.20	37.27	8.1	2,692	0.30%
2022/12/08	14.2	37.03	7	36.97	37.02	7.2	2,650	0.27%
2022/12/07	4.2	36.54	5	36.51	36.52	-0.9	2,591	-0.03%
2022/12/06	9.4	36.17	0	0.00	36.21	9.4	2,546	0.37%
2022/12/05	10.3	36.24	2	36.27	36.28	8.3	2,490	0.33%
2022/12/02	40.1	35.93	11	35.94	35.98	29.1	2,451	1.19%
2022/12/01	32.1	35.58	0	0.00	35.49	32.1	2,427	1.32%
2022/11/30	18	35.38	20	35.39	35.39	-2	2,360	-0.08%
2022/11/29	14.4	35.81	11	35.72	35.73	3.4	2,284	0.15%
2022/11/28	3.4	36.16	2.3	36.11	36.23	1.1	2,199	0.05%
2022/11/25	0	0.00	1	35.94	35.95	-1	2,175	-0.05%
2022/11/24	6	36.00	0	0.00	35.96	6	2,146	0.28%
2022/11/23	29.2	35.52	1	35.57	35.63	28.2	2,089	1.35%
2022/11/22	7.5	35.20	0	0.00	35.16	7.5	2,040	0.37%
2022/11/21	0.4	35.11	0	0.00	35.12	0.4	2,006	0.02%
2022/11/18	1.3	34.97	10.1	34.91	34.96	-8.8	1,985	-0.44%
2022/11/17	9	34.98	1	34.99	35.06	8	1,955	0.41%
2022/11/16	18.3	34.49	1	34.50	34.43	17.3	1,922	0.90%
2022/11/15	2.1	34.10	1	34.06	34.14	1.1	1,886	0.06%
2022/11/14	3.5	34.02	0	0.00	33.97	3.5	1,857	0.19%
2022/11/11	6.2	34.31	0.1	34.33	34.32	6.2	1,791	0.34%
2022/11/10	8.8	33.59	0.1	33.66	33.53	8.8	1,725	0.51%
2022/11/09	27.1	33.69	0	0.00	33.68	27.1	1,663	1.63%
2022/11/08	7.7	33.59	0	0.00	33.59	7.7	1,607	0.48%
2022/11/07	10.6	33.99	0	0.00	33.95	10.6	1,555	0.68%
2022/11/04	8	34.15	0	0.00	34.17	8	1,506	0.53%
2022/11/03	2.1	34.27	0	0.00	34.27	2.1	1,470	0.14%
2022/11/02	0.5	34.51	1	34.49	34.40	-0.5	1,433	-0.03%
2022/11/01	0.2	34.36	0	0.00	34.33	0.2	1,415	0.01%
2022/10/31	0.3	34.16	10	34.12	34.19	-9.7	1,404	-0.69%
2022/10/27	1	33.93	1	33.98	33.98	0	1,373	0.00%
2022/10/26	1.3	33.76	0	0.00	33.78	1.3	1,371	0.09%
2022/10/25	1.5	33.22	0	0.00	33.23	1.5	1,358	0.11%
2022/10/24	1.5	33.14	0	0.00	33.34	1.5	1,348	0.11%
2022/10/21	6	33.22	2	33.17	33.17	4	1,336	0.30%
2022/10/20	12.6	33.83	0	0.00	33.58	12.6	1,321	0.95%
2022/10/19	0.1	34.18	0	0.00	33.96	0.1	1,310	0.01%
2022/10/18	10.2	34.07	0	0.00	34.14	10.2	1,292	0.79%
2022/10/14	0	34.23	0	0.00	34.18	0	1,266	0.00%
2022/10/13	0	0.00	7	34.12	34.08	-7	1,244	-0.56%
2022/10/12	4	34.26	0	0.00	34.26	4	1,232	0.33%
2022/10/11	1.6	34.50	0	0.00	34.26	1.6	1,221	0.13%
2022/10/07	1.1	35.00	0	0.00	35.02	1.1	1,190	0.09%
2022/10/06	3.1	35.04	0	0.00	35.04	3.1	1,175	0.26%
2022/10/05	1.5	35.42	0	0.00	35.36	1.5	1,151	0.13%
2022/10/04	0	35.54	0	0.00	35.45	0	1,133	0.00%
2022/09/30	1	34.48	0	0.00	34.42	1	1,110	0.09%
2022/09/29	4	34.71	0	0.00	34.72	4	1,106	0.36%
2022/09/28	4.5	34.39	0	0.00	34.40	4.5	1,108	0.41%
2022/09/27	4.3	35.35	0	0.00	35.35	4.3	1,064	0.40%
2022/09/26	3	35.85	0	0.00	35.83	3	1,047	0.29%
2022/09/23	3.1	35.93	0	0.00	35.94	3.1	1,049	0.29%
2022/09/19	0	36.23	0	0.00	36.24	0	1,031	0.00%
2022/09/15	21	36.43	0	0.00	36.43	21	1,037	2.02%
2022/09/14	0	36.20	0	0.00	36.25	0	1,053	0.00%
2022/09/12	0.2	36.25	0	0.00	36.19	0.2	1,057	0.02%
2022/09/08	1	36.40	0	0.00	36.39	1	1,057	0.09%
2022/09/07	20.4	35.79	0	0.00	35.84	20.4	1,044	1.95%
2022/09/06	15	36.33	0	0.00	36.31	15	1,036	1.45%
2022/09/01	3.2	36.40	0	0.00	36.40	3.2	1,083	0.30%
2022/08/26	0.1	36.99	0	0.00	36.93	0.1	1,079	0.01%
2022/08/25	1.3	36.77	0	0.00	36.75	1.3	1,076	0.12%
2022/08/24	3.2	36.72	0	0.00	36.89	3.2	1,069	0.29%
2022/08/23	10.3	36.80	0	0.00	36.78	10.3	1,071	0.96%
2022/08/22	0.2	37.09	0	0.00	37.05	0.2	1,064	0.02%
2022/08/18	0	0.00	2	37.41	37.47	-2	1,066	-0.19%
2022/08/15	0	0.00	2	37.90	37.93	-2	1,065	-0.19%
2022/08/12	1.2	37.61	0	0.00	37.63	1.2	1,056	0.11%
2022/08/08	2	37.83	0	0.00	37.85	2	1,049	0.19%
2022/08/03	11	38.13	0	0.00	38.19	11	1,046	1.05%
2022/08/02	0	0.00	6	38.75	38.80	-6	1,041	-0.58%
2022/07/29	2	38.00	0	0.00	37.99	2	1,035	0.19%
2022/07/28	1	37.69	1	37.77	37.77	0	1,039	0.00%
2022/07/25	1	37.86	0	0.00	37.91	1	1,028	0.10%
2022/07/22	5	37.50	0	0.00	37.54	5	1,029	0.49%
2022/07/21	1	37.01	0	0.00	37.02	1	1,028	0.10%
2022/07/20	0.4	36.85	2	36.81	36.85	-1.6	1,036	-0.16%
2022/07/18	1	37.20	0	0.00	37.21	1	1,039	0.10%
2022/07/12	0	0.00	10	36.70	36.65	-10	1,070	-0.93%
2022/07/06	0	0.00	0.1	36.49	36.53	-0.1	1,073	-0.01%
2022/07/04	0	0.00	5	36.30	36.25	-5	1,095	-0.46%
2022/06/28	1.1	35.47	0	0.00	35.51	1.1	1,094	0.10%
2022/06/22	1.2	35.34	0	0.00	35.32	1.2	1,101	0.11%
2022/06/20	1	35.59	0	0.00	35.65	1	1,084	0.09%
2022/06/17	11.1	35.67	0	0.00	35.65	11.1	1,081	1.03%
2022/06/15	9.3	35.15	0	0.00	35.13	9.3	1,076	0.86%
2022/06/14	5	35.46	0	0.00	35.57	5	1,068	0.47%
2022/06/02	0	0.00	1	37.20	37.31	-1	1,007	-0.10%
2022/05/30	1	37.36	0	0.00	37.34	1	1,014	0.10%
2022/05/19	1	36.19	0	0.00	36.21	1	1,003	0.10%
2022/05/09	1	36.20	0	0.00	36.06	1	1,054	0.09%
2022/05/03	0.2	36.65	0	0.00	36.59	0.2	1,055	0.02%
2022/04/27	0	0.00	1	37.69	37.65	-1	1,043	-0.10%
2022/04/22	1	36.92	0	0.00	36.98	1	1,060	0.09%
2022/04/20	1	37.00	0	0.00	37.06	1	1,059	0.09%
2022/04/19	1	37.61	0	0.00	37.62	1	1,035	0.10%
2022/04/13	0.2	38.24	0	0.00	38.19	0.2	1,036	0.02%
2022/04/06	0	0.00	5	39.21	39.18	-5	1,036	-0.48%
2022/03/30	0	0.00	78	39.74	39.73	-78	1,023	-7.62%
2022/03/23	0.2	38.99	0	0.00	38.88	0.2	988	0.02%
2022/03/18	1	39.38	0	0.00	39.43	1	976	0.10%
2022/03/11	0.3	38.99	0	0.00	38.88	0.3	957	0.03%
2022/03/10	1	39.30	0	0.00	39.31	1	957	0.10%
2022/03/08	0	0.00	9	39.52	39.53	-9	957	-0.94%
2022/03/07	0	0.00	6	40.07	40.08	-6	951	-0.63%
2022/03/03	1	39.98	0	0.00	39.77	1	946	0.11%
2022/03/01	1	39.99	0	0.00	39.96	1	942	0.11%
2022/02/21	1	39.49	0	0.00	39.51	1	932	0.11%
2022/02/18	0.2	39.39	0	0.00	39.40	0.2	939	0.02%
2022/02/17	3	39.33	0	0.00	39.53	3	940	0.32%
2022/02/16	2.3	39.55	0	0.00	39.46	2.3	923	0.25%
2022/02/15	7.2	39.96	0	0.00	39.97	7.2	909	0.79%
2022/02/14	2	40.14	0	0.00	40.15	2	901	0.22%
2022/02/11	5	40.30	0	0.00	40.26	5	887	0.56%
2022/02/09	5.4	40.46	0	0.00	40.52	5.4	871	0.61%
2022/02/08	1	40.42	0	0.00	40.46	1	871	0.11%
2022/02/07	1	41.01	0	0.00	40.65	1	856	0.12%
2022/01/20	2	41.31	0	0.00	41.31	2	850	0.24%
2022/01/19	16.3	41.18	0	0.00	41.17	16.3	845	1.92%
2022/01/18	12.2	41.44	0	0.00	41.49	12.2	839	1.45%
2022/01/17	11	41.93	0	0.00	41.66	11	832	1.32%
2022/01/14	23	42.37	0	0.00	42.38	23	815	2.82%
2022/01/13	2	42.36	0	0.00	42.36	2	816	0.24%
2022/01/10	11	42.30	0	0.00	42.30	11	817	1.35%
2022/01/07	5	42.60	0	0.00	42.59	5	809	0.62%
2022/01/06	10	42.58	0	0.00	42.45	10	801	1.25%
2022/01/05	10	42.88	0	0.00	42.85	10	797	1.25%
2022/01/04	1	43.01	0	0.00	43.23	1	789	0.13%
2022/01/03	0	0.00	42	43.56	43.57	-42	767	-5.47%
2021/12/02	0	0.00	10	44.08	44.09	-10	740	-1.35%
2021/11/22	1	44.00	0	0.00	44.01	1	727	0.14%
2021/11/17	0.1	43.64	0	0.00	43.47	0.1	724	0.01%
2021/11/02	0	0.00	0.2	44.10	44.14	-0.2	703	-0.02%
2021/11/01	1	44.17	0	0.00	44.16	1	704	0.14%
2021/10/27	1	43.77	0	0.00	43.76	1	699	0.14%
2021/10/25	1	43.66	0	0.00	43.63	1	698	0.14%
2021/10/21	1	43.43	0	0.00	43.50	1	698	0.14%
2021/10/18	21	44.27	0	0.00	44.29	21	686	3.06%
2021/09/29	0.1	44.07	0	0.00	43.99	0.1	702	0.01%
2021/09/28	1.1	44.53	0	0.00	44.51	1.1	696	0.16%
2021/08/18	0	0.00	24	44.60	44.62	-24	694	-3.46%
2021/07/28	0	0.00	0.3	45.25	45.30	-0.3	703	-0.04%
2021/07/22	6	45.30	0	0.00	45.18	6	715	0.84%
2021/07/21	4	45.28	0	0.00	45.30	4	717	0.56%
2021/07/07	22	44.89	0	0.00	44.77	22	707	3.11%
2021/06/21	0	0.00	5	44.72	44.75	-5	706	-0.71%
2021/03/30	1	43.00	0	0.00	42.87	1	642	0.16%
2021/03/29	1	43.25	0	0.00	43.30	1	645	0.15%
2021/03/24	1	43.22	0	0.00	43.25	1	647	0.15%
2021/03/23	2	42.90	0	0.00	42.85	2	643	0.31%
2021/03/15	2	42.63	0	0.00	42.52	2	637	0.31%
2021/03/12	3	42.98	0	0.00	42.99	3	628	0.48%
2021/03/08	1	42.57	0	0.00	42.63	1	622	0.16%
2021/03/05	1	42.69	0	0.00	42.69	1	614	0.16%
2021/03/04	2	43.03	0	0.00	42.96	2	617	0.32%
2021/03/02	1	43.53	0	0.00	43.59	1	609	0.16%
2021/02/26	3	43.07	0	0.00	42.87	3	607	0.49%
2021/02/25	1	43.28	0	0.00	43.27	1	612	0.16%
2021/02/23	1	43.90	1	44.06	43.90	0	603	0.00%
2021/02/22	1	44.04	0	0.00	44.06	1	600	0.17%
2021/02/17	1	45.03	0	0.00	44.85	1	611	0.16%
2021/02/04	1	45.22	0	0.00	45.18	1	610	0.16%
2021/02/03	1	45.62	0	0.00	45.61	1	596	0.17%
2021/02/02	1	45.85	0	0.00	45.80	1	600	0.17%
2021/01/26	0	0.00	5	46.12	46.08	-5	603	-0.83%
2021/01/22	5	46.07	0	0.00	46.10	5	596	0.84%
2021/01/21	0	0.00	1	46.30	46.33	-1	594	-0.17%
2021/01/19	80	46.26	0	0.00	46.30	80	593	13.48%
2021/01/14	1	46.25	0	0.00	46.33	1	600	0.17%
2021/01/07	1	46.10	0	0.00	46.12	1	597	0.17%
2021/01/06	3	46.52	0	0.00	46.61	3	609	0.49%
2021/01/05	4	47.50	0	0.00	47.23	4	585	0.68%
2021/01/04	1	47.49	0	0.00	47.50	1	589	0.17%
2020/11/02	0	0.00	1	46.51	46.47	-1	635	-0.16%
2020/10/21	3	47.07	0	0.00	47.02	3	632	0.47%
2020/10/14	1	47.76	0	0.00	47.78	1	650	0.15%
2020/10/12	0	0.00	2	47.28	47.34	-2	644	-0.31%
2020/10/06	1	47.31	0	0.00	47.32	1	643	0.16%
2020/10/05	1	47.64	0	0.00	47.69	1	643	0.16%
2020/09/30	1	48.00	0	0.00	47.91	1	644	0.16%
2020/09/28	1	48.02	1	47.98	48.08	0	648	0.00%
2020/09/21	1	48.38	0	0.00	48.38	1	639	0.16%
2020/09/15	5	48.90	0	0.00	48.88	5	650	0.77%
2020/09/14	2	48.84	0	0.00	48.92	2	645	0.31%
2020/08/28	1	48.00	0	0.00	48.06	1	650	0.15%
2020/08/26	1	48.92	0	0.00	48.89	1	648	0.15%
2020/08/25	1	49.50	0	0.00	49.38	1	653	0.15%
2020/08/24	1	49.50	0	0.00	49.56	1	651	0.15%
2020/08/19	1	49.27	0	0.00	49.32	1	661	0.15%
2020/08/18	2	49.16	0	0.00	49.17	2	662	0.30%
2020/08/14	1	49.58	0	0.00	49.61	1	662	0.15%
2020/08/12	0	0.00	1	50.50	50.35	-1	660	-0.15%
2020/08/04	1	51.05	0	0.00	51.00	1	667	0.15%
2020/07/28	1	50.90	0	0.00	50.60	1	666	0.15%
2020/07/27	0	0.00	1	51.30	51.10	-1	659	-0.15%
2020/07/15	0	0.00	1	50.05	50.05	-1	655	-0.15%
2020/07/13	0	0.00	1	49.80	49.89	-1	657	-0.15%
2020/07/10	0	0.00	1	49.84	49.96	-1	657	-0.15%
2020/07/08	1	49.42	0	0.00	49.44	1	651	0.15%
2020/07/07	0	0.00	4	49.05	49.16	-4	649	-0.62%
2020/07/06	2	48.81	0	0.00	48.78	2	640	0.31%
2020/07/03	0	0.00	3	48.88	48.85	-3	633	-0.47%
2020/06/24	3	48.12	0	0.00	48.12	3	616	0.49%
2020/06/16	1	47.82	0	0.00	47.86	1	594	0.17%
2020/06/11	0	0.00	2	48.36	48.38	-2	581	-0.34%
2020/06/09	1	48.10	0	0.00	48.00	1	568	0.18%
2020/06/08	1	47.86	0	0.00	47.95	1	566	0.18%
2020/06/03	0	0.00	1	48.09	48.09	-1	546	-0.18%
2020/06/01	0	0.00	1	48.17	48.16	-1	546	-0.18%
2020/05/22	0	0.00	1	48.00	47.98	-1	556	-0.18%
2020/05/13	1	46.84	0	0.00	46.79	1	553	0.18%
2020/04/07	1	46.35	0	0.00	46.40	1	481	0.21%
2020/03/19	0	0.00	3	39.07	41.00	-3	450	-0.67%
2020/03/13	1	45.20	0	0.00	45.20	1	441	0.23%
2020/03/09	0	0.00	1	52.25	52.25	-1	435	-0.23%
2020/03/02	2	48.69	0	0.00	48.77	2	405	0.49%
2020/02/25	1	48.90	0	0.00	49.00	1	372	0.27%
2020/02/17	2	47.95	0	0.00	48.00	2	320	0.62%
2020/02/14	1	47.89	0	0.00	47.89	1	678	0.15%
2020/02/12	8	47.79	0	0.00	47.74	8	663	1.21%
2020/02/10	2	48.04	0	0.00	48.10	2	1,015	0.20%
2019/12/09	1	46.76	0	0.00	46.86	1	3,110	0.03%