中信高評級公司債 (00772B)-永豐金-中壢券商分點個股進出

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(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

中信高評級公司債 (00772B)籌碼相關－永豐金-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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	1.2	35.10	0	0.00	35.08	1.2	5,714	0.02%
2024/12/19	3	35.38	20	35.62	35.38	-17	5,720	-0.30%
2024/12/18	1	35.73	48	35.71	35.71	-47	5,705	-0.82%
2024/12/17	2.1	35.71	0	0.00	35.70	2.1	5,779	0.04%
2024/12/16	38	35.86	0	0.00	35.90	38	5,844	0.65%
2024/12/13	0.5	36.13	4	36.15	36.11	-3.5	5,783	-0.06%
2024/12/12	6	36.42	2	36.45	36.38	4	5,824	0.07%
2024/12/11	1	36.60	6	36.59	36.59	-5	5,886	-0.08%
2024/12/10	0	0.00	2	36.67	36.65	-2	5,976	-0.03%
2024/12/09	0	0.00	13	36.83	36.86	-13	6,036	-0.22%
2024/12/06	10	36.68	2	36.70	36.72	8	6,039	0.13%
2024/12/05	0	0.00	2	36.63	36.70	-2	6,089	-0.03%
2024/12/04	0	0.00	1	36.58	36.46	-1	6,124	-0.02%
2024/12/02	0	0.00	17	36.69	36.70	-17	6,118	-0.28%
2024/11/29	0	0.00	10	36.37	36.40	-10	6,050	-0.17%
2024/11/28	0	0.00	13.6	36.26	36.29	-13.6	5,990	-0.23%
2024/11/27	12.3	36.06	2	36.08	36.12	10.3	5,939	0.17%
2024/11/26	0.8	36.16	10	36.12	36.12	-9.3	5,958	-0.16%
2024/11/22	0	0.00	5	35.65	35.65	-5	5,912	-0.08%
2024/11/19	0	0.00	10	35.62	35.61	-10	5,977	-0.17%
2024/11/18	0.2	35.55	0	0.00	35.55	0.2	5,954	0.00%
2024/11/14	1	35.67	8	35.67	35.68	-7	6,114	-0.11%
2024/11/13	3	35.95	0	0.00	35.94	3	6,159	0.05%
2024/11/12	0	0.00	27	36.43	36.43	-27	6,138	-0.44%
2024/11/08	3	35.78	0	0.00	35.81	3	5,959	0.05%
2024/11/06	6.3	35.52	0	0.00	35.43	6.3	6,073	0.10%
2024/11/05	0.2	35.47	10	35.46	35.48	-9.8	5,946	-0.17%
2024/11/04	14.5	35.21	0	0.00	35.21	14.5	6,098	0.24%
2024/11/01	2	35.51	0	0.00	35.55	2	6,198	0.03%
2024/10/29	1	35.52	0	0.00	35.53	1	6,301	0.02%
2024/10/28	7	35.50	0	0.00	35.48	7	6,338	0.11%
2024/10/25	0	35.81	0	0.00	35.88	0	6,325	0.00%
2024/10/24	2.1	35.57	0	0.00	35.61	2.1	6,389	0.03%
2024/10/23	0.2	35.68	10	35.64	35.58	-9.8	6,515	-0.15%
2024/10/22	22.4	35.73	1	35.69	35.58	21.4	6,446	0.33%
2024/10/21	3	36.27	0	0.00	36.21	3	6,293	0.05%
2024/10/18	7	36.49	0	0.00	36.49	7	6,286	0.11%
2024/10/17	0.1	36.93	0	0.00	36.87	0.1	6,300	0.00%
2024/10/15	55	36.71	0	0.00	36.76	55	6,371	0.86%
2024/10/14	1	36.60	0	0.00	36.58	1	6,403	0.02%
2024/10/11	15.1	36.79	60	36.81	36.76	-44.9	6,479	-0.69%
2024/10/09	1	36.94	11.9	36.88	36.86	-10.9	6,520	-0.17%
2024/10/08	7.2	36.90	20	36.94	36.97	-12.8	6,515	-0.20%
2024/10/07	0.1	37.16	35	37.12	37.13	-34.9	6,548	-0.53%
2024/10/04	0	0.00	90.3	37.19	37.20	-90.3	6,536	-1.38%
2024/10/01	0.1	37.17	52	37.21	37.21	-52	6,369	-0.82%
2024/09/27	15	37.01	0	0.00	37.03	15	6,339	0.24%
2024/09/26	15.3	37.20	0	0.00	37.18	15.3	6,369	0.24%
2024/09/25	1.1	37.43	0	0.00	37.42	1.1	6,491	0.02%
2024/09/23	0	0.00	31	37.51	37.51	-31	6,590	-0.47%
2024/09/20	0.3	37.56	40	37.57	37.56	-39.7	6,540	-0.61%
2024/09/19	2.5	37.58	30.6	37.61	37.59	-28.1	6,576	-0.43%
2024/09/18	0.1	37.75	21.4	37.77	37.80	-21.3	6,540	-0.33%
2024/09/16	0.1	37.62	12	37.67	37.62	-11.9	6,522	-0.18%
2024/09/11	0.1	37.76	0	0.00	37.81	0.1	6,656	0.00%
2024/09/10	0	0.00	1	37.61	37.60	-1	6,681	-0.01%
2024/09/09	43	37.20	20	37.27	37.28	23	6,775	0.34%
2024/09/06	53	37.28	2	37.31	37.29	51	6,827	0.75%
2024/09/05	0	0.00	13	37.09	37.12	-13	6,821	-0.19%
2024/09/04	28	36.85	0	0.00	36.83	28	6,848	0.41%
2024/09/02	6.2	36.56	0	0.00	36.61	6.2	6,926	0.09%
2024/08/30	7	36.69	20	36.73	36.76	-13	7,020	-0.19%
2024/08/29	5.1	36.79	10	36.86	36.78	-4.9	7,140	-0.07%
2024/08/27	0	0.00	11	36.91	36.91	-11	7,308	-0.15%
2024/08/26	0	0.00	10	36.93	36.97	-10	7,394	-0.14%
2024/08/23	0	0.00	20	36.88	36.89	-20	7,579	-0.26%
2024/08/22	3	36.98	1	36.95	36.98	2	7,684	0.03%
2024/08/21	0	0.00	0.6	36.89	36.90	-0.6	7,706	-0.01%
2024/08/20	4	36.72	1	36.72	36.72	3	7,758	0.04%
2024/08/19	14	36.82	10	36.82	36.77	4	7,830	0.05%
2024/08/16	4.1	36.96	3	36.94	36.94	1.1	7,784	0.01%
2024/08/15	0	0.00	1	37.05	37.08	-1	7,806	-0.01%
2024/08/14	0	0.00	4.2	36.77	36.78	-4.2	7,827	-0.05%
2024/08/13	2	36.64	116	36.61	36.58	-114	7,865	-1.45%	大賣/鉅額交易
2024/08/12	112	36.56	1	36.55	36.56	111	7,969	1.39%	大買/鉅額交易
2024/08/09	34.6	36.32	6.3	36.30	36.33	28.3	8,079	0.35%
2024/08/08	87	36.62	7	36.55	36.53	80	7,996	1.00%
2024/08/07	28	36.85	17	36.82	36.85	11	7,975	0.14%
2024/08/06	0	0.00	1	36.95	37.01	-1	8,014	-0.01%
2024/08/05	41	37.31	3	37.29	37.26	38	7,919	0.48%
2024/08/02	0	0.00	3	37.07	36.99	-3	7,786	-0.04%
2024/08/01	0.1	36.84	6	36.84	36.77	-5.9	7,856	-0.07%
2024/07/31	0	0.00	2	36.54	36.54	-2	7,876	-0.03%
2024/07/30	1	36.49	1	36.51	36.45	0	7,909	0.00%
2024/07/29	0	0.00	12	36.37	36.43	-12	7,982	-0.15%
2024/07/26	21.2	36.14	10	36.15	36.11	11.2	7,970	0.14%
2024/07/23	3	36.38	4	36.40	36.40	-1	7,920	-0.01%
2024/07/22	1	36.44	6	36.52	36.53	-5	8,048	-0.06%
2024/07/19	0	0.00	3	36.50	36.47	-3	8,059	-0.04%
2024/07/18	1.1	36.47	10	36.46	36.49	-8.9	8,033	-0.11%
2024/07/17	0	0.00	0.3	36.54	36.50	-0.3	7,990	0.00%
2024/07/16	0.2	36.30	0	0.00	36.30	0.2	7,981	0.00%
2024/07/15	3.1	36.30	24	36.33	36.37	-20.9	8,209	-0.26%
2024/07/12	0	0.00	9	36.21	36.34	-9	8,197	-0.11%
2024/07/11	0	0.00	11	36.08	36.09	-11	8,245	-0.13%
2024/07/09	2	36.17	22.8	36.08	36.10	-20.8	8,479	-0.24%
2024/07/08	0.3	35.89	0	0.00	35.83	0.3	8,492	0.00%
2024/07/05	6	35.68	1	35.66	35.70	5	8,593	0.06%
2024/07/04	20	35.75	0	0.00	35.72	20	8,604	0.23%
2024/07/03	12.1	35.59	20	35.62	35.61	-7.9	8,645	-0.09%
2024/07/02	9	35.36	15	35.37	35.41	-6	8,767	-0.07%
2024/07/01	17.5	35.39	5	35.39	35.47	12.5	8,768	0.14%
2024/06/28	20	35.81	0	0.00	35.81	20	8,704	0.23%
2024/06/27	2	35.78	0	0.00	35.80	2	8,691	0.02%
2024/06/26	42.1	36.03	0.3	36.08	36.06	41.9	8,729	0.48%
2024/06/24	0	0.00	7	35.94	35.93	-7	8,804	-0.08%
2024/06/21	2.5	35.88	40.6	35.88	35.89	-38.1	8,845	-0.43%
2024/06/20	13.1	36.02	10.7	36.01	35.97	2.3	8,897	0.03%
2024/06/19	0	36.25	2.3	36.26	36.27	-2.3	9,022	-0.03%
2024/06/18	12	36.05	1	36.07	36.08	11	9,022	0.12%
2024/06/17	10	36.14	19.8	36.14	36.14	-9.8	8,967	-0.11%
2024/06/14	1	36.12	2	36.15	36.13	-1	8,928	-0.01%
2024/06/13	3	35.89	1	35.88	35.88	2	8,907	0.02%
2024/06/12	6	35.63	6	35.64	35.65	0	8,904	0.00%
2024/06/11	4	35.46	7	35.48	35.45	-3	8,922	-0.03%
2024/06/07	0.2	35.82	28.7	35.84	35.85	-28.5	8,890	-0.32%
2024/06/06	0	0.00	14	35.91	35.86	-14	8,930	-0.16%
2024/06/05	0	0.00	4	35.84	35.80	-4	8,927	-0.04%
2024/06/04	0	0.00	40	35.56	35.60	-40	8,899	-0.45%
2024/06/03	6	35.22	0	0.00	35.31	6	8,872	0.07%
2024/05/31	0	35.12	14	35.08	35.14	-14	8,821	-0.16%
2024/05/30	12	34.73	0	0.00	34.80	12	8,840	0.14%
2024/05/29	4.6	34.88	0	0.00	34.88	4.6	8,854	0.05%
2024/05/28	2	35.13	0	0.00	35.14	2	8,738	0.02%
2024/05/24	1	35.22	25	35.21	35.21	-24	8,784	-0.27%
2024/05/23	3.1	35.37	4	35.36	35.36	-0.9	8,808	-0.01%
2024/05/22	0	0.00	9	35.43	35.40	-9	8,814	-0.10%
2024/05/21	3.5	35.37	11	35.36	35.37	-7.5	8,832	-0.08%
2024/05/20	0.2	35.41	16	35.40	35.38	-15.9	8,825	-0.18%
2024/05/17	0.1	35.54	0	0.00	35.51	0.1	8,921	0.00%
2024/05/16	0.5	35.70	2	35.70	35.71	-1.5	9,061	-0.02%
2024/05/14	2	35.34	0.2	35.34	35.32	1.8	9,427	0.02%
2024/05/13	1.1	35.35	0	35.36	35.36	1.1	9,545	0.01%
2024/05/09	11	35.32	0	0.00	35.34	11	9,603	0.11%
2024/05/08	0	0.00	4	35.53	35.51	-4	9,612	-0.04%
2024/05/07	0	0.00	15	35.39	35.51	-15	9,583	-0.16%
2024/05/06	0	0.00	23.5	35.15	35.20	-23.5	9,479	-0.25%
2024/05/03	0	0.00	0.4	34.96	34.94	-0.4	9,406	0.00%
2024/04/30	0	0.00	2	35.03	35.04	-2	9,387	-0.02%
2024/04/29	1	34.90	5	34.92	34.87	-4	9,352	-0.04%
2024/04/26	1.4	34.59	0	0.00	34.63	1.4	9,333	0.01%
2024/04/25	1	34.76	0	0.00	34.76	1	9,334	0.01%
2024/04/24	1	34.89	10	34.94	34.93	-9	9,322	-0.10%
2024/04/23	0	0.00	2	34.98	35.01	-2	9,388	-0.02%
2024/04/22	0.2	34.77	2	34.75	34.79	-1.8	9,552	-0.02%
2024/04/19	12.1	35.08	17	35.14	34.97	-4.9	9,614	-0.05%
2024/04/18	2.3	34.76	6	34.78	34.76	-3.8	9,434	-0.04%
2024/04/17	5	34.71	6	34.85	34.72	-1	9,437	-0.01%
2024/04/16	11	34.98	40	34.97	34.99	-29	9,371	-0.31%
2024/04/15	4.3	35.17	0	0.00	35.16	4.3	9,316	0.05%
2024/04/12	3.5	35.15	0	0.00	35.17	3.5	9,311	0.04%
2024/04/11	21	35.25	10	35.26	35.27	11	9,370	0.12%
2024/04/09	13	35.48	0	0.00	35.55	13	9,333	0.14%
2024/04/08	5.2	35.40	2	35.43	35.40	3.2	9,420	0.03%
2024/04/03	16.2	35.63	0	0.00	35.61	16.2	9,275	0.18%
2024/04/02	6	35.82	0	0.00	35.79	6	9,298	0.06%
2024/04/01	20	36.08	2	36.10	36.10	18	9,348	0.19%
2024/03/29	0	0.00	1	36.13	36.09	-1	9,393	-0.01%
2024/03/28	2	36.01	0	0.00	36.00	2	9,400	0.02%
2024/03/27	0	0.00	2	35.82	35.83	-2	9,373	-0.02%
2024/03/26	1	35.84	10	35.84	35.83	-9	9,416	-0.10%
2024/03/25	31.1	35.91	1.3	35.99	35.89	29.8	9,415	0.32%
2024/03/22	10	35.77	1	35.89	35.89	9	9,485	0.09%
2024/03/21	5	35.44	1	35.47	35.48	4	9,491	0.04%
2024/03/20	1	35.47	7	35.53	35.53	-6	9,610	-0.06%
2024/03/19	3	35.34	5	35.42	35.41	-2	9,774	-0.02%
2024/03/18	22	35.33	12	35.35	35.31	10	9,749	0.10%
2024/03/15	28	35.44	5	35.44	35.51	23	9,705	0.24%
2024/03/14	5.1	35.67	0	0.00	35.65	5.1	9,676	0.05%
2024/03/13	27.1	35.72	53	35.70	35.72	-25.9	9,791	-0.26%
2024/03/12	9	35.85	1	35.83	35.85	8	10,050	0.08%
2024/03/11	0.3	35.83	0	0.00	35.87	0.3	10,158	0.00%
2024/03/08	1	35.75	0	0.00	35.78	1	10,179	0.01%
2024/03/07	32	35.70	111	35.70	35.73	-79	10,283	-0.77%	大賣/
2024/03/06	16	35.50	7.1	35.52	35.56	8.9	10,227	0.09%
2024/03/05	5.2	35.29	5	35.30	35.35	0.2	10,246	0.00%
2024/03/04	3.2	35.30	0	0.00	35.31	3.2	10,255	0.03%
2024/03/01	31.2	35.19	0	0.00	35.19	31.2	10,272	0.30%
2024/02/29	12.6	35.22	0	0.00	35.21	12.6	10,254	0.12%
2024/02/27	5.4	35.27	16	35.28	35.28	-10.6	10,184	-0.10%
2024/02/26	23.8	35.58	53	35.60	35.60	-29.2	10,243	-0.29%
2024/02/23	2.3	35.27	20	35.25	35.26	-17.7	10,236	-0.17%
2024/02/22	9	35.11	0	0.00	35.15	9	10,395	0.09%
2024/02/21	7	35.17	10	35.20	35.20	-3	10,406	-0.03%
2024/02/20	16.9	35.03	1.1	35.09	35.10	15.8	10,424	0.15%
2024/02/19	17.3	35.06	0	0.00	35.08	17.3	10,357	0.17%
2024/02/16	18.2	35.12	0	0.00	35.15	18.2	10,312	0.18%
2024/02/15	14	35.28	0	0.00	35.34	14	10,114	0.14%
2024/02/05	2.1	35.87	21.3	35.97	35.95	-19.2	9,924	-0.19%
2024/02/02	32	36.24	5	36.24	36.24	27	9,872	0.27%
2024/02/01	0	0.00	20	36.31	36.27	-20	9,889	-0.20%
2024/01/31	6	36.08	0.5	36.09	36.09	5.5	9,829	0.06%
2024/01/30	0.2	35.80	0	0.00	35.85	0.2	9,895	0.00%
2024/01/29	1.2	35.66	0	0.00	35.65	1.2	10,096	0.01%
2024/01/26	0.2	35.73	0	0.00	35.74	0.2	10,211	0.00%
2024/01/25	7.5	35.42	1.3	35.43	35.53	6.2	10,424	0.06%
2024/01/24	17.2	35.60	0	0.00	35.65	17.2	10,377	0.17%
2024/01/23	0.3	35.81	1	35.81	35.86	-0.7	10,414	-0.01%
2024/01/22	0.3	35.79	0	0.00	35.84	0.3	10,405	0.00%
2024/01/19	8	35.67	0.6	35.68	35.66	7.4	10,380	0.07%
2024/01/18	2.5	36.06	39.1	36.02	36.06	-36.6	10,295	-0.36%
2024/01/17	0.1	36.08	280	36.08	36.07	-279.9	10,258	-2.73%	大賣/鉅額交易
2024/01/16	2.1	36.35	1	36.48	36.50	1.1	10,202	0.01%
2024/01/15	4	36.24	21	36.42	36.48	-17	10,127	-0.17%
2024/01/12	10	36.16	2.2	36.15	36.17	7.8	10,242	0.08%
2024/01/11	24.4	35.99	22.8	36.00	36.00	1.6	10,391	0.02%
2024/01/10	0	0.00	20	35.89	35.88	-20	10,515	-0.19%
2024/01/09	3	35.65	49.4	35.56	35.70	-46.4	10,601	-0.44%
2024/01/08	19.8	35.26	5.6	35.28	35.23	14.2	10,439	0.14%
2024/01/05	1.3	35.57	10	35.57	35.54	-8.7	10,426	-0.08%
2024/01/04	1	35.92	5	35.92	35.85	-4	10,397	-0.04%
2024/01/03	17.4	35.89	0	0.00	35.94	17.4	10,469	0.17%
2024/01/02	6.3	36.01	6	36.05	36.06	0.3	10,467	0.00%
2023/12/29	2.1	36.29	0	0.00	36.31	2.1	10,461	0.02%
2023/12/28	11	36.32	0	0.00	36.33	11	10,801	0.10%
2023/12/27	15.3	36.24	15.1	36.28	36.25	0.2	10,971	0.00%
2023/12/26	29	36.33	20	36.33	36.30	9	11,101	0.08%
2023/12/25	62.3	36.36	10	36.31	36.29	52.3	11,230	0.47%
2023/12/22	14.2	36.47	10.1	36.46	36.45	4.1	11,234	0.04%
2023/12/21	1.2	36.82	12	36.82	36.81	-10.8	11,393	-0.09%
2023/12/20	0.2	36.80	12	36.78	36.79	-11.8	11,364	-0.10%
2023/12/19	0.1	36.75	3.9	36.79	36.75	-3.8	11,717	-0.03%
2023/12/18	11	36.95	30	36.90	36.94	-19	11,595	-0.16%
2023/12/15	25	36.84	1.3	36.90	36.90	23.8	11,493	0.21%
2023/12/14	30.3	36.46	3	36.48	36.50	27.3	11,350	0.24%
2023/12/13	5	35.87	1	35.87	35.86	4	11,380	0.04%
2023/12/12	0	0.00	2.3	35.67	35.69	-2.3	11,444	-0.02%
2023/12/11	3.1	35.55	0	0.00	35.65	3.1	11,409	0.03%
2023/12/08	3.2	35.62	2	35.68	35.66	1.2	11,421	0.01%
2023/12/07	5.3	35.92	18.2	35.93	35.79	-12.9	11,278	-0.11%
2023/12/06	6	35.56	8.3	35.59	35.56	-2.3	11,058	-0.02%
2023/12/05	2	35.13	6.4	35.13	35.21	-4.4	11,008	-0.04%
2023/12/04	18	35.02	1	35.05	35.04	17	10,930	0.16%
2023/12/01	16	34.62	18	34.60	34.69	-2	10,888	-0.02%
2023/11/30	2	34.71	1	34.72	34.63	1	10,899	0.01%
2023/11/29	10	34.39	8.5	34.38	34.38	1.5	10,921	0.01%
2023/11/27	4.2	34.04	3	34.08	34.03	1.2	10,787	0.01%
2023/11/24	0	0.00	2	34.18	34.18	-2	10,935	-0.02%
2023/11/23	1	34.36	3.4	34.36	34.36	-2.4	10,938	-0.02%
2023/11/22	1	34.01	0	0.00	33.97	1	10,816	0.01%
2023/11/21	0	0.00	1	33.93	34.03	-1	10,762	-0.01%
2023/11/20	4	33.92	0	0.00	33.87	4	10,667	0.04%
2023/11/16	5	33.94	0.2	33.94	33.89	4.8	10,683	0.05%
2023/11/15	3	34.34	12	34.33	34.33	-9	10,740	-0.08%
2023/11/14	14	33.79	0	0.00	33.83	14	10,757	0.13%
2023/11/13	4	33.64	6.4	33.62	33.63	-2.4	11,166	-0.02%
2023/11/10	10.1	33.63	0	0.00	33.66	10.1	11,437	0.09%
2023/11/09	2	34.07	3	34.06	34.08	-1	11,562	-0.01%
2023/11/08	0	0.00	3	33.60	33.62	-3	11,579	-0.03%
2023/11/07	3	33.26	0	0.00	33.26	3	11,844	0.03%
2023/11/06	4	33.35	0	0.00	33.35	4	11,772	0.03%
2023/11/03	1	33.35	1	33.23	33.35	0	11,651	0.00%
2023/11/02	2	32.87	1	32.88	32.88	1	11,576	0.01%
2023/11/01	6.3	32.16	0	0.00	32.19	6.3	11,450	0.06%
2023/10/31	1.2	32.24	0	0.00	32.27	1.2	12,106	0.01%
2023/10/30	6	32.31	0	0.00	32.28	6	12,285	0.05%
2023/10/27	1.5	32.43	0	0.00	32.44	1.5	12,428	0.01%
2023/10/26	10.1	32.07	0	0.00	32.07	10.1	12,480	0.08%
2023/10/25	2.1	32.58	2	32.55	32.55	0.1	12,806	0.00%
2023/10/24	2	32.21	0	0.00	32.30	2	12,868	0.02%
2023/10/23	12	31.72	0	0.00	31.71	12	12,930	0.09%
2023/10/20	22.3	31.97	0	0.00	31.97	22.3	12,978	0.17%
2023/10/19	23	32.24	0	0.00	32.20	23	12,914	0.18%
2023/10/18	23.3	32.79	2	32.85	32.79	21.3	12,774	0.17%
2023/10/17	30.8	33.09	0	0.00	32.98	30.8	12,745	0.24%
2023/10/16	3	33.38	0	0.00	33.39	3	12,651	0.02%
2023/10/13	8	33.20	0	0.00	33.26	8	12,740	0.06%
2023/10/12	4	33.66	0	0.00	33.67	4	12,746	0.03%
2023/10/11	2	33.21	12	33.27	33.21	-10	12,734	-0.08%
2023/10/06	6.3	32.83	0	0.00	32.81	6.3	12,725	0.05%
2023/10/05	6	33.01	0	0.00	33.04	6	12,804	0.05%
2023/10/04	26	32.64	20.2	32.58	32.62	5.8	12,698	0.05%
2023/10/03	32.2	33.31	0	0.00	33.33	32.2	12,407	0.26%
2023/10/02	39.8	33.62	0	0.00	33.62	39.8	12,371	0.32%
2023/09/28	27.3	33.83	0	0.00	33.86	27.3	12,290	0.22%
2023/09/27	2.1	34.09	0	0.00	34.07	2.1	12,086	0.02%
2023/09/26	19.8	34.08	0	0.00	34.12	19.8	12,065	0.16%
2023/09/25	12.3	34.46	0	0.00	34.45	12.3	11,858	0.10%
2023/09/22	12.4	34.26	21	34.31	34.25	-8.6	11,995	-0.07%
2023/09/21	3.1	34.67	0	0.00	34.71	3.1	11,702	0.03%
2023/09/20	11	34.71	0	0.00	34.73	11	11,719	0.09%
2023/09/19	1	34.84	0	0.00	34.84	1	11,702	0.01%
2023/09/18	21	34.61	0	0.00	34.60	21	11,710	0.18%
2023/09/15	279	34.92	10	34.94	34.94	269	11,671	2.30%	大買/鉅額交易
2023/09/14	6	35.01	0	0.00	35.01	6	11,648	0.05%
2023/09/13	3	34.96	0	0.00	34.94	3	11,687	0.03%
2023/09/12	7	34.91	2	34.92	34.96	5	11,754	0.04%
2023/09/11	1.3	34.98	1	34.97	34.97	0.3	11,879	0.00%
2023/09/08	1	35.13	23.3	35.07	35.16	-22.3	11,898	-0.19%
2023/09/07	3.1	34.80	2	34.81	34.80	1.1	11,855	0.01%
2023/09/06	23	34.77	0	0.00	34.82	23	11,859	0.19%
2023/09/05	4	35.02	0	0.00	35.02	4	11,726	0.03%
2023/09/04	18	35.06	0	0.00	35.05	18	11,967	0.15%
2023/09/01	0	35.40	1	35.41	35.40	-1	11,874	-0.01%
2023/08/31	2	35.43	20	35.40	35.42	-18	11,817	-0.15%
2023/08/30	3	35.29	416	35.33	35.34	-413	11,891	-3.47%	大賣/鉅額交易
2023/08/29	2	35.10	10	35.09	35.09	-8	11,773	-0.07%
2023/08/28	1.4	34.92	6	34.91	34.95	-4.6	11,821	-0.04%
2023/08/25	1.2	34.83	5	34.78	34.78	-3.8	11,914	-0.03%
2023/08/24	8.2	34.85	6	34.94	34.83	2.2	11,965	0.02%
2023/08/23	3	34.46	7.5	34.44	34.43	-4.5	11,969	-0.04%
2023/08/22	112.1	34.06	2.8	34.08	34.10	109.3	12,063	0.91%	大買/鉅額交易
2023/08/21	15	34.29	7.6	34.27	34.25	7.4	12,053	0.06%
2023/08/18	38	34.35	1	34.33	34.35	37	12,009	0.31%
2023/08/17	26.7	34.41	20	34.40	34.41	6.7	12,035	0.06%
2023/08/16	199.3	34.76	0	0.00	34.74	199.3	11,757	1.70%	大買/鉅額交易
2023/08/15	9.2	35.05	2	35.09	35.04	7.2	11,648	0.06%
2023/08/14	4.2	35.08	0	0.00	35.08	4.2	11,575	0.04%
2023/08/11	253.4	35.12	0	0.00	35.11	253.4	11,687	2.17%	大買/鉅額交易
2023/08/10	12.2	35.39	0	0.00	35.35	12.2	11,763	0.10%
2023/08/09	10	35.46	2	35.48	35.45	8	11,829	0.07%
2023/08/08	129	35.29	0	0.00	35.30	129	11,796	1.09%	大買/鉅額交易
2023/08/07	6.6	35.25	0	0.00	35.27	6.6	11,765	0.06%
2023/08/04	62.2	34.93	4	35.01	35.02	58.2	11,808	0.49%
2023/08/02	43.7	35.67	18	35.65	35.66	25.7	11,506	0.22%
2023/08/01	7.5	35.99	5	35.97	36.02	2.5	11,376	0.02%
2023/07/31	23	35.74	7	35.78	35.75	16	11,532	0.14%
2023/07/28	229.4	35.57	2	35.65	35.65	227.4	11,588	1.96%	大買/鉅額交易
2023/07/27	11.2	35.90	8.1	35.91	35.92	3.1	11,340	0.03%
2023/07/26	25.4	35.91	0	0.00	35.89	25.4	11,757	0.22%
2023/07/25	2	36.00	16	36.01	36.00	-14	11,882	-0.12%
2023/07/24	1.2	35.98	21	36.02	36.02	-19.8	11,911	-0.17%
2023/07/21	14.2	35.72	0	0.00	35.81	14.2	11,878	0.12%
2023/07/19	2	35.74	207	35.74	35.74	-205	12,009	-1.71%	大賣/鉅額交易
2023/07/18	8.2	35.48	2	35.46	35.49	6.2	12,042	0.05%
2023/07/17	97	35.55	5	35.65	35.67	92	12,184	0.76%
2023/07/14	18	35.62	6	35.60	35.61	12	12,311	0.10%
2023/07/13	7	35.58	53	35.64	35.55	-46	12,560	-0.37%
2023/07/12	1.4	35.41	5	35.50	35.40	-3.6	12,663	-0.03%
2023/07/11	5.5	35.32	2	35.27	35.32	3.5	12,781	0.03%
2023/07/10	108.2	35.06	0	0.00	35.08	108.2	12,970	0.83%	大買/鉅額交易
2023/07/07	39.4	35.21	110	35.19	35.20	-70.6	12,944	-0.55%	大賣/
2023/07/06	21.5	35.56	29	35.54	35.54	-7.5	12,839	-0.06%
2023/07/05	0	0.00	13	35.88	35.85	-13	12,849	-0.10%
2023/07/04	36.2	35.85	5	35.84	35.86	31.2	12,967	0.24%
2023/07/03	4	35.80	7	35.81	35.81	-3	13,130	-0.02%
2023/06/30	11	35.49	2	35.50	35.52	9	13,094	0.07%
2023/06/29	2	35.77	26	35.76	35.71	-24	13,133	-0.18%
2023/06/28	8.2	35.57	8	35.62	35.60	0.2	13,187	0.00%
2023/06/27	9.2	35.59	4	35.60	35.57	5.2	13,381	0.04%
2023/06/26	1	35.67	1	35.66	35.68	0	13,425	0.00%
2023/06/21	4	35.60	16	35.64	35.63	-12	13,487	-0.09%
2023/06/20	3	35.17	0	0.00	35.26	3	13,425	0.02%
2023/06/19	3	35.27	30	35.24	35.29	-27	13,509	-0.20%
2023/06/16	52	35.04	10	35.11	35.14	42	13,476	0.31%
2023/06/15	35.1	34.92	29	34.99	34.91	6.1	13,472	0.05%
2023/06/14	12	34.88	42.4	34.86	34.87	-30.4	13,389	-0.23%
2023/06/13	2	35.01	1	34.94	35.01	1	13,437	0.01%
2023/06/12	3	34.93	2.1	34.93	34.92	0.9	13,521	0.01%
2023/06/09	13	34.86	43	34.86	34.90	-30	13,576	-0.22%
2023/06/08	56.6	34.70	0	0.00	34.71	56.6	13,702	0.41%
2023/06/07	2	35.16	2	35.15	35.16	0	13,524	0.00%
2023/06/06	1	34.93	3	34.93	34.93	-2	13,537	-0.01%
2023/06/05	3	34.90	1	34.90	34.90	2	13,596	0.01%
2023/06/02	0	0.00	1.6	35.09	35.08	-1.6	13,548	-0.01%
2023/06/01	21	34.99	0.5	34.97	34.93	20.5	13,605	0.15%
2023/05/31	31.4	34.84	20	34.77	34.93	11.4	13,679	0.08%
2023/05/30	21	34.63	5	34.70	34.69	16	13,806	0.12%
2023/05/29	29	34.54	0	0.00	34.55	29	13,884	0.21%
2023/05/26	29.1	34.45	0	0.00	34.48	29.1	13,840	0.21%
2023/05/25	44.1	34.57	0	0.00	34.57	44.1	13,847	0.32%
2023/05/24	26.5	34.64	3	34.75	34.73	23.5	13,903	0.17%
2023/05/23	53.6	34.50	0	0.00	34.54	53.6	13,904	0.39%
2023/05/22	51.1	34.65	0	0.00	34.66	51.1	13,830	0.37%
2023/05/19	39.6	34.76	0	0.00	34.80	39.6	13,973	0.28%
2023/05/18	15.7	34.95	0	0.00	34.98	15.7	13,919	0.11%
2023/05/17	8.3	34.97	0	0.00	35.00	8.3	13,885	0.06%
2023/05/16	50.3	35.23	0	0.00	35.22	50.3	13,706	0.37%
2023/05/15	9.8	35.55	0	0.00	35.50	9.8	13,568	0.07%
2023/05/12	1	35.71	3	35.72	35.72	-2	13,620	-0.01%
2023/05/11	5	35.41	0	0.00	35.40	5	13,669	0.04%
2023/05/10	11.4	35.19	0	0.00	35.21	11.4	13,774	0.08%
2023/05/09	17.6	35.23	2	35.23	35.22	15.6	13,789	0.11%
2023/05/08	77.9	35.56	0	0.00	35.58	77.9	13,561	0.57%
2023/05/05	38.7	35.64	6	35.63	35.61	32.7	13,467	0.24%
2023/05/04	5	35.85	43	35.85	35.89	-38	13,277	-0.29%
2023/05/03	2	35.84	1	35.81	35.84	1	13,177	0.01%
2023/05/02	26.3	35.75	0	0.00	35.73	26.3	13,158	0.20%
2023/04/28	119	35.79	0	0.00	35.91	119	12,750	0.93%	大買/鉅額交易
2023/04/27	206.2	35.99	0	0.00	35.97	206.2	12,630	1.63%	大買/鉅額交易
2023/04/26	1	36.22	0	0.00	36.24	1	12,547	0.01%
2023/04/25	5	35.95	23	35.98	36.01	-18	12,470	-0.14%
2023/04/24	6.6	35.62	0	0.00	35.62	6.6	12,271	0.05%
2023/04/21	116	35.67	0	0.00	35.70	116	12,182	0.95%	大買/鉅額交易
2023/04/20	6.3	35.71	0.9	35.71	35.72	5.4	12,085	0.04%
2023/04/19	1	35.68	0	0.00	35.70	1	11,877	0.01%
2023/04/18	42.9	35.60	0	0.00	35.59	42.9	11,652	0.37%
2023/04/17	22.2	35.86	0	0.00	35.88	22.2	11,351	0.20%
2023/04/14	43.3	35.94	0	0.00	35.94	43.3	11,144	0.39%
2023/04/13	76	36.08	0	36.07	36.07	76	10,905	0.70%
2023/04/12	6.8	36.17	0	0.00	36.18	6.8	10,696	0.06%
2023/04/11	35.1	36.07	1	36.15	36.14	34.1	10,650	0.32%
2023/04/10	40.3	36.18	0	0.00	36.20	40.3	10,622	0.38%
2023/04/07	11	36.35	1	36.35	36.34	10	10,461	0.10%
2023/04/06	2	36.34	73	36.28	36.35	-71	10,313	-0.69%
2023/03/31	26	35.26	21	35.32	35.32	5	10,082	0.05%
2023/03/30	2	35.12	0	0.00	35.12	2	10,019	0.02%
2023/03/29	44	34.89	0	0.00	34.97	44	9,895	0.44%
2023/03/28	60.3	35.07	0	0.00	35.07	60.3	9,822	0.61%
2023/03/27	7	35.52	10	35.57	35.50	-3	9,588	-0.03%
2023/03/24	42	35.33	0	35.35	35.35	42	9,482	0.44%
2023/03/23	21	35.37	7	35.38	35.38	14	9,385	0.15%
2023/03/22	14.2	35.23	0	0.00	35.22	14.2	9,285	0.15%
2023/03/21	27	35.28	10	35.33	35.32	17	9,110	0.19%
2023/03/20	28	35.08	0	0.00	35.27	28	9,085	0.31%
2023/03/17	31	35.12	0	0.00	35.16	31	8,944	0.35%
2023/03/16	30	35.16	24.2	35.16	35.18	5.8	8,882	0.07%
2023/03/15	26	34.86	0	0.00	34.87	26	8,712	0.30%
2023/03/14	4.1	35.02	0	0.00	35.01	4.1	8,560	0.05%
2023/03/13	21.1	34.98	0	0.00	34.97	21.1	8,468	0.25%
2023/03/10	11	34.93	0	0.00	35.02	11	8,326	0.13%
2023/03/09	2	34.62	0	0.00	34.58	2	8,238	0.02%
2023/03/08	2	34.62	0	0.00	34.64	2	8,201	0.02%
2023/03/07	1.1	34.61	15	34.62	34.65	-13.9	8,173	-0.17%
2023/03/06	0.3	34.67	12.1	34.66	34.68	-11.8	8,102	-0.15%
2023/03/03	3.1	33.99	0	0.00	34.04	3.1	7,940	0.04%
2023/03/02	32.1	34.04	0	0.00	34.04	32.1	7,770	0.41%
2023/03/01	15.6	34.30	0	0.00	34.30	15.6	7,536	0.21%
2023/02/24	0	34.51	0	0.00	34.50	0	7,374	0.00%
2023/02/23	19.8	34.18	15	34.14	34.15	4.8	7,267	0.07%
2023/02/22	48.5	34.18	0	0.00	34.20	48.5	7,096	0.68%
2023/02/21	18.2	34.48	0	0.00	34.50	18.2	6,922	0.26%
2023/02/20	62.7	34.51	0	0.00	34.53	62.7	6,813	0.92%
2023/02/17	39.6	34.44	0	0.00	34.41	39.6	6,703	0.59%
2023/02/16	27.8	34.84	0	0.00	34.85	27.8	6,391	0.44%
2023/02/15	9.3	35.18	0	0.00	35.25	9.3	6,166	0.15%
2023/02/14	3	35.10	0	0.00	35.12	3	6,088	0.05%
2023/02/13	25.7	34.91	0	0.00	34.95	25.7	6,043	0.43%
2023/02/10	19.7	35.23	0	0.00	35.24	19.7	5,803	0.34%
2023/02/09	4.7	35.54	0	0.00	35.53	4.7	5,612	0.08%
2023/02/08	3.2	35.56	0	0.00	35.59	3.2	5,487	0.06%
2023/02/07	22.4	35.79	0	0.00	35.78	22.4	5,331	0.42%
2023/02/06	17.4	35.93	0	0.00	35.90	17.4	5,144	0.34%
2023/02/03	13	36.25	0	0.00	36.26	13	4,967	0.26%
2023/02/02	5	36.07	0	0.00	36.04	5	4,887	0.10%
2023/02/01	5	35.91	0	0.00	35.91	5	4,757	0.11%
2023/01/31	3	35.81	0	0.00	35.81	3	4,698	0.06%
2023/01/30	8	36.20	20	36.18	36.20	-12	4,548	-0.26%
2023/01/17	4.4	36.21	0	0.00	36.12	4.4	4,420	0.10%
2023/01/16	20	36.52	1	36.48	36.49	19	4,292	0.44%
2023/01/13	1	36.47	3	36.50	36.56	-2	4,152	-0.05%
2023/01/11	5	35.72	0	0.00	35.77	5	4,045	0.12%
2023/01/10	11	35.97	0	0.00	35.92	11	3,968	0.28%
2023/01/09	3	35.75	0	0.00	35.75	3	3,917	0.08%
2023/01/06	4	35.28	0	0.00	35.30	4	3,872	0.10%
2023/01/05	0	35.24	0	0.00	35.18	0	3,833	0.00%
2023/01/04	0	35.07	0	0.00	35.15	0	3,753	0.00%
2023/01/03	10	34.79	0	0.00	34.81	10	3,708	0.27%
2022/12/30	3.2	34.88	0	0.00	34.87	3.2	3,620	0.09%
2022/12/29	0.5	34.76	0	0.00	34.73	0.5	3,585	0.01%
2022/12/28	5.3	34.90	0	0.00	34.83	5.3	3,533	0.15%
2022/12/27	2.3	35.48	0	0.00	35.44	2.3	3,411	0.07%
2022/12/26	1	35.60	0	0.00	35.60	1	3,347	0.03%
2022/12/23	2	35.55	0	0.00	35.58	2	3,317	0.06%
2022/12/22	2	35.60	20	35.63	35.65	-18	3,277	-0.55%
2022/12/21	11.3	35.37	0	0.00	35.37	11.3	3,271	0.35%
2022/12/20	28.1	35.66	0	0.00	35.65	28.1	3,168	0.89%
2022/12/19	6	36.51	0	0.00	36.53	6	3,027	0.20%
2022/12/16	13	36.78	0	0.00	36.76	13	2,980	0.44%
2022/12/15	5	36.73	0	0.00	36.82	5	2,931	0.17%
2022/12/13	2.4	36.68	0	0.00	36.68	2.4	2,805	0.09%
2022/12/12	1.2	36.69	0	0.00	36.79	1.2	2,757	0.04%
2022/12/07	3	36.50	0	0.00	36.52	3	2,591	0.12%
2022/12/06	1	36.12	0	0.00	36.21	1	2,546	0.04%
2022/11/30	1.1	35.37	0	0.00	35.39	1.1	2,360	0.05%
2022/11/25	0.1	35.95	0	0.00	35.95	0.1	2,175	0.00%
2022/11/24	23	36.07	0	0.00	35.96	23	2,146	1.07%
2022/11/23	11	35.58	0	0.00	35.63	11	2,089	0.53%
2022/11/21	15	35.08	0	0.00	35.12	15	2,006	0.75%
2022/11/17	10	35.01	7	34.86	35.06	3	1,955	0.15%
2022/11/16	2	34.47	4	34.48	34.43	-2	1,922	-0.10%
2022/11/15	11	34.08	0	0.00	34.14	11	1,886	0.58%
2022/11/14	5	34.13	1	33.96	33.97	4	1,857	0.22%
2022/11/11	1	34.32	0	0.00	34.32	1	1,791	0.06%
2022/11/10	2.5	33.58	0	0.00	33.53	2.5	1,725	0.14%
2022/11/08	3.5	33.66	0	0.00	33.59	3.5	1,607	0.22%
2022/11/07	1	33.93	0	0.00	33.95	1	1,555	0.06%
2022/11/04	9	34.17	0	0.00	34.17	9	1,506	0.60%
2022/11/03	6	34.25	0	0.00	34.27	6	1,470	0.41%
2022/10/28	0	34.23	0	0.00	34.22	0	1,385	0.00%
2022/10/27	1	33.96	0	0.00	33.98	1	1,373	0.07%
2022/10/26	0	33.79	0	0.00	33.78	0	1,371	0.00%
2022/10/25	0	33.27	0	0.00	33.23	0	1,358	0.00%
2022/10/24	0.5	33.19	0	0.00	33.34	0.5	1,348	0.04%
2022/10/21	1.5	33.25	0	0.00	33.17	1.5	1,336	0.11%
2022/10/20	1.5	33.58	0	0.00	33.58	1.5	1,321	0.11%
2022/10/19	0.7	34.04	0	0.00	33.96	0.7	1,310	0.05%
2022/10/18	0	33.94	0	0.00	34.14	0	1,292	0.00%
2022/10/17	1	34.00	0	0.00	33.99	1	1,280	0.08%
2022/10/14	1	34.16	0	0.00	34.18	1	1,266	0.08%
2022/10/13	1	34.07	0	0.00	34.08	1	1,244	0.08%
2022/10/12	0.2	34.27	0	0.00	34.26	0.2	1,232	0.02%
2022/10/11	1	34.50	0	0.00	34.26	1	1,221	0.08%
2022/10/06	1	35.06	0	0.00	35.04	1	1,175	0.09%
2022/10/05	0	35.45	0	0.00	35.36	0	1,151	0.00%
2022/10/04	0	35.45	0	0.00	35.45	0	1,133	0.00%
2022/09/30	1	34.35	0	0.00	34.42	1	1,110	0.09%
2022/09/29	0.2	34.75	0	0.00	34.72	0.2	1,106	0.02%
2022/09/27	0.2	35.39	0	0.00	35.35	0.2	1,064	0.02%
2022/09/23	8.2	35.98	0	0.00	35.94	8.2	1,049	0.78%
2022/09/19	1	36.20	0	0.00	36.24	1	1,031	0.10%
2022/09/16	2	36.52	0	0.00	36.57	2	1,027	0.19%
2022/09/12	2	36.19	0	0.00	36.19	2	1,057	0.19%
2022/09/08	1.2	36.23	0	0.00	36.39	1.2	1,057	0.11%
2022/09/07	2.2	35.82	0	0.00	35.84	2.2	1,044	0.21%
2022/09/05	0.1	36.54	0	36.42	36.48	0.1	1,070	0.01%
2022/09/02	0.1	36.16	0	0.00	36.18	0.1	1,086	0.01%
2022/09/01	0	36.40	0	0.00	36.40	0	1,083	0.00%
2022/08/31	0	36.96	0	0.00	36.91	0	1,065	0.00%
2022/08/22	1	36.98	0	0.00	37.05	1	1,064	0.09%
2022/08/18	0	0.00	0.1	37.57	37.47	-0.1	1,066	-0.01%
2022/08/12	1	37.62	0	0.00	37.63	1	1,056	0.09%
2022/08/08	1	37.83	0	0.00	37.85	1	1,049	0.10%
2022/07/22	0	0.00	1	37.50	37.54	-1	1,029	-0.10%
2022/07/11	0	0.00	0	36.29	36.27	0	1,067	0.00%
2022/07/08	0	0.00	0.1	36.33	36.28	-0.1	1,066	-0.01%
2022/06/30	1	35.70	0	0.00	35.73	1	1,096	0.09%
2022/06/28	0	35.55	0	0.00	35.51	0	1,094	0.00%
2022/06/27	0.1	35.68	0	0.00	35.60	0.1	1,106	0.00%
2022/06/15	0.2	35.26	0	0.00	35.13	0.2	1,076	0.02%
2022/06/14	3.2	35.49	0	0.00	35.57	3.2	1,068	0.30%
2022/06/07	2	36.77	0	0.00	36.78	2	1,023	0.20%
2022/06/06	1	37.21	0	0.00	37.19	1	1,009	0.10%
2022/05/26	0	0.00	2	37.43	37.44	-2	1,012	-0.20%
2022/05/24	1	36.47	0	0.00	36.45	1	1,000	0.10%
2022/05/06	0	0.00	10	36.33	36.50	-10	1,063	-0.94%
2022/05/05	0	0.00	0.3	36.92	36.90	-0.3	1,063	-0.03%
2022/05/04	0	0.00	0	36.82	36.77	0	1,054	0.00%
2022/05/03	1.2	36.82	0	0.00	36.59	1.2	1,055	0.11%
2022/04/26	1	37.33	0	0.00	37.30	1	1,046	0.10%
2022/04/22	1.2	37.01	0	0.00	36.98	1.2	1,060	0.11%
2022/04/20	1	36.92	0	0.00	37.06	1	1,059	0.09%
2022/04/19	1	37.71	0	0.00	37.62	1	1,035	0.10%
2022/04/15	0.3	38.30	0	0.00	38.22	0.3	1,025	0.03%
2022/04/14	7	38.33	0	0.00	38.32	7	1,032	0.68%
2022/04/13	1	38.15	0	0.00	38.19	1	1,036	0.10%
2022/04/12	1	38.22	0	0.00	38.23	1	1,042	0.10%
2022/04/11	1.3	38.64	0	0.00	38.60	1.3	1,057	0.12%
2022/03/18	1	39.40	0	0.00	39.43	1	976	0.10%
2022/03/14	1	38.88	0	0.00	38.89	1	967	0.10%
2022/03/11	1	39.20	0	0.00	38.88	1	957	0.10%
2022/03/09	1	39.44	0	0.00	39.48	1	957	0.10%
2022/03/08	0	0.00	0.1	39.53	39.53	-0.1	957	-0.01%
2022/03/04	1	40.02	0	0.00	39.97	1	949	0.11%
2022/02/24	1	39.13	0	0.00	39.41	1	945	0.11%
2022/02/22	1	39.50	0	0.00	39.65	1	934	0.11%
2022/02/21	2	39.51	0	0.00	39.51	2	932	0.21%
2022/02/18	2	39.45	0	0.00	39.40	2	939	0.21%
2022/02/17	1	39.35	0	0.00	39.53	1	940	0.11%
2022/02/16	1	39.49	0	0.00	39.46	1	923	0.11%
2022/02/15	2	39.98	0	0.00	39.97	2	909	0.22%
2022/02/14	1	40.03	0	0.00	40.15	1	901	0.11%
2022/02/11	1.1	40.17	0	0.00	40.26	1.1	887	0.12%
2022/02/09	2	40.46	0	0.00	40.52	2	871	0.23%
2022/02/08	2	40.48	0.1	40.49	40.46	1.9	871	0.21%
2022/02/07	3	40.77	0	0.00	40.65	3	856	0.35%
2022/01/21	1	41.55	0	0.00	41.60	1	849	0.12%
2022/01/20	1	41.40	0	0.00	41.31	1	850	0.12%
2022/01/19	1.4	41.23	0	0.00	41.17	1.4	845	0.17%
2022/01/18	1	41.54	0	0.00	41.49	1	839	0.12%
2022/01/17	8	41.85	0	0.00	41.66	8	832	0.96%
2022/01/14	2	42.36	0	0.00	42.38	2	815	0.25%
2022/01/13	2	42.36	0	0.00	42.36	2	816	0.24%
2022/01/12	0.2	42.40	0	0.00	42.41	0.2	815	0.02%
2022/01/11	0.1	42.42	0	0.00	42.33	0.1	820	0.01%
2022/01/10	2	42.30	0	0.00	42.30	2	817	0.24%
2022/01/07	0.4	42.64	0	0.00	42.59	0.4	809	0.05%
2022/01/06	5	42.51	0	0.00	42.45	5	801	0.62%
2022/01/05	4	42.92	0	0.00	42.85	4	797	0.50%
2022/01/04	11	43.13	0	0.00	43.23	11	789	1.39%
2022/01/03	1	43.56	0	0.00	43.57	1	767	0.13%
2021/12/30	3	43.57	0	0.00	43.62	3	765	0.39%
2021/12/29	3	43.85	0	0.00	43.85	3	758	0.40%
2021/12/24	1	43.80	0	0.00	43.91	1	740	0.13%
2021/12/21	1	43.82	0	0.00	43.87	1	751	0.13%
2021/12/13	1	43.88	0	0.00	44.00	1	754	0.13%
2021/12/10	2	43.91	0	0.00	43.89	2	754	0.27%
2021/12/09	2	43.98	0	0.00	44.04	2	752	0.27%
2021/12/06	0	0.00	1	44.61	44.56	-1	746	-0.13%
2021/11/24	1	43.37	0	0.00	43.39	1	737	0.14%
2021/11/22	0	0.00	1	44.03	44.01	-1	727	-0.14%
2021/11/18	1	43.72	0	0.00	43.71	1	726	0.14%
2021/11/17	1	43.54	0	0.00	43.47	1	724	0.14%
2021/11/10	1	44.77	2	44.81	44.77	-1	705	-0.14%
2021/11/09	0	0.00	0	44.75	44.74	0	704	0.00%
2021/11/08	0	0.00	1	44.77	44.77	-1	703	-0.14%
2021/10/22	0	43.49	0	0.00	43.49	0	699	0.00%
2021/09/15	10	44.90	0	0.00	44.87	10	691	1.45%
2021/08/05	1	45.37	0	0.00	45.34	1	692	0.14%
2021/07/20	0	0.00	0.2	45.30	45.41	-0.2	724	-0.03%
2021/07/19	0	0.00	1	45.08	45.08	-1	718	-0.14%
2021/07/13	1	44.89	0	0.00	44.82	1	710	0.14%
2021/07/09	0	0.00	1	45.14	45.06	-1	714	-0.14%
2021/06/22	1	44.20	0	0.00	44.05	1	706	0.14%
2021/06/21	0	0.00	1	44.76	44.75	-1	706	-0.14%
2021/05/28	1	42.73	0	0.00	42.67	1	704	0.14%
2021/05/27	1	42.91	0	0.00	42.91	1	707	0.14%
2021/05/21	0	42.65	0	0.00	42.59	0	709	0.00%
2021/05/20	1	42.29	0	0.00	42.25	1	707	0.14%
2021/05/18	1	42.30	0	0.00	42.40	1	698	0.14%
2021/05/14	2	42.30	0	0.00	42.25	2	694	0.29%
2021/05/13	1	42.30	0	0.00	42.25	1	701	0.14%
2021/05/12	0	42.60	0	0.00	42.51	0	696	0.00%
2021/05/11	0	42.80	0	0.00	42.81	0	698	0.00%
2021/05/10	0	43.24	5.8	43.14	43.06	-5.8	688	-0.85%
2021/05/06	5	43.15	0	0.00	43.16	5	680	0.73%
2021/05/03	2	43.04	0	0.00	43.07	2	681	0.29%
2021/04/29	0	0.00	1	42.94	42.97	-1	680	-0.15%
2021/04/21	1	43.33	0	0.00	43.22	1	659	0.15%
2021/04/20	1	43.36	0	0.00	43.35	1	663	0.15%
2021/04/13	1	43.75	0	0.00	43.75	1	674	0.15%
2021/03/24	1	43.01	0	0.00	43.25	1	647	0.15%
2021/03/18	0.1	42.40	0	0.00	42.30	0.1	646	0.01%
2021/03/16	1	42.60	0	0.00	42.60	1	644	0.16%
2021/03/15	0	42.60	0	0.00	42.52	0	637	0.00%
2021/03/09	2	42.88	0	0.00	42.95	2	617	0.32%
2021/03/05	2	42.69	0	0.00	42.69	2	614	0.33%
2021/03/04	1	42.97	0	0.00	42.96	1	617	0.16%
2021/03/03	2	43.63	0	0.00	43.54	2	617	0.32%
2021/03/02	1	43.26	0	0.00	43.59	1	609	0.16%
2021/02/26	0	43.20	0	0.00	42.87	0	607	0.00%
2021/02/25	1	43.29	0	0.00	43.27	1	612	0.16%
2021/02/24	0	43.80	0	0.00	43.59	0	611	0.00%
2021/02/22	1	44.04	0	0.00	44.06	1	600	0.17%
2021/02/19	0	44.79	0	0.00	44.75	0	603	0.00%
2021/02/18	0	45.10	0	0.00	44.93	0	606	0.00%
2021/02/17	0	45.20	0	0.00	44.85	0	611	0.00%
2021/02/03	1	45.61	0	0.00	45.61	1	596	0.17%
2021/01/14	4	46.26	0	0.00	46.33	4	600	0.67%
2021/01/13	1	46.09	0	0.00	46.15	1	599	0.17%
2021/01/07	1	46.15	0	0.00	46.12	1	597	0.17%
2021/01/06	1	47.02	0	0.00	46.61	1	609	0.16%
2020/12/10	1	47.76	0	0.00	47.79	1	591	0.17%
2020/11/20	0	0.00	1	48.37	48.45	-1	622	-0.16%
2020/11/11	1	46.93	0	0.00	46.93	1	624	0.16%
2020/10/27	0	0.00	1	47.12	47.12	-1	639	-0.16%
2020/09/09	1	48.82	0	0.00	48.81	1	640	0.16%
2020/08/18	1	49.16	0	0.00	49.17	1	662	0.15%
2020/02/27	1	49.02	0	0.00	49.06	1	394	0.25%