中信高評級公司債 (00772B)-永豐金-市政券商分點個股進出

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
35.65
漲跌
--
漲幅
0.00%
成交量
2,310張
產業
上櫃
161人加入追蹤

立即追蹤
本地時間:13:30

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-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	35.64	12	35.64	35.65	-11.9	5,912	-0.20%
2024/11/21	0.3	35.64	0.2	35.62	35.65	0	5,940	0.00%
2024/11/20	5.2	35.62	0	0.00	35.60	5.2	5,983	0.09%
2024/11/19	0.4	35.62	2	35.62	35.61	-1.6	5,977	-0.03%
2024/11/18	4.1	35.51	10.1	35.57	35.55	-6	5,954	-0.10%
2024/11/15	1	35.69	0.2	35.83	35.70	0.8	6,072	0.01%
2024/11/14	2.4	35.58	0	0.00	35.68	2.4	6,114	0.04%
2024/11/13	5.6	35.99	5	35.94	35.94	0.6	6,159	0.01%
2024/11/12	8	36.40	48	36.44	36.43	-40	6,138	-0.65%
2024/11/11	1.2	36.03	5	35.99	36.11	-3.8	6,012	-0.06%
2024/11/08	2.1	35.78	2	35.78	35.81	0.1	5,959	0.00%
2024/11/07	0	35.54	8.6	35.56	35.50	-8.5	6,027	-0.14%
2024/11/06	9.9	35.26	3	35.43	35.43	6.9	6,073	0.11%
2024/11/05	1.5	35.43	0	0.00	35.48	1.5	5,946	0.03%
2024/11/04	19.8	35.21	8	35.20	35.21	11.9	6,098	0.19%
2024/11/01	1.2	35.52	11	35.55	35.55	-9.8	6,198	-0.16%
2024/10/30	7	35.62	3.5	35.67	35.61	3.5	6,246	0.06%
2024/10/29	0	35.54	0	0.00	35.53	0	6,301	0.00%
2024/10/28	11.2	35.49	0	0.00	35.48	11.2	6,338	0.18%
2024/10/25	8	35.79	6	35.79	35.88	2	6,325	0.03%
2024/10/24	14.7	35.58	17	35.58	35.61	-2.3	6,389	-0.04%
2024/10/23	24.5	35.63	1	35.62	35.58	23.6	6,515	0.36%
2024/10/22	82.8	35.67	17	35.63	35.58	65.8	6,446	1.02%
2024/10/21	48.9	36.29	6	36.29	36.21	42.9	6,293	0.68%
2024/10/18	46.2	36.49	20	36.49	36.49	26.2	6,286	0.42%
2024/10/17	13.5	36.88	44	36.91	36.87	-30.5	6,300	-0.48%
2024/10/16	16.2	36.98	6	36.98	36.99	10.2	6,355	0.16%
2024/10/15	12.7	36.75	30	36.73	36.76	-17.3	6,371	-0.27%
2024/10/14	9.5	36.60	5	36.58	36.58	4.5	6,403	0.07%
2024/10/11	11.7	36.78	106	36.76	36.76	-94.3	6,479	-1.46%	大賣/
2024/10/09	11	36.90	2	36.95	36.86	9	6,520	0.14%
2024/10/08	10.4	36.86	3.1	36.85	36.97	7.3	6,515	0.11%
2024/10/07	3.3	37.16	11.4	37.15	37.13	-8.2	6,548	-0.12%
2024/10/04	3.3	37.19	9	37.18	37.20	-5.7	6,536	-0.09%
2024/10/01	0.2	37.22	2	37.19	37.21	-1.8	6,369	-0.03%
2024/09/30	0.2	37.06	59	37.01	37.02	-58.8	6,331	-0.93%
2024/09/27	11.1	37.03	0	0.00	37.03	11.1	6,339	0.18%
2024/09/26	17.8	37.19	7	37.21	37.18	10.8	6,369	0.17%
2024/09/25	2.6	37.42	3.6	37.40	37.42	-1	6,491	-0.02%
2024/09/24	1.5	37.54	5.8	37.57	37.47	-4.2	6,550	-0.06%
2024/09/23	0	37.51	17.2	37.50	37.51	-17.1	6,590	-0.26%
2024/09/20	1.1	37.60	49	37.59	37.56	-47.9	6,540	-0.73%
2024/09/19	7.2	37.63	15.6	37.63	37.59	-8.4	6,576	-0.13%
2024/09/18	0.2	37.71	106.6	37.72	37.80	-106.4	6,540	-1.63%	大賣/鉅額交易
2024/09/16	2.1	37.69	10.7	37.63	37.62	-8.6	6,522	-0.13%
2024/09/13	2.1	37.72	0.5	37.72	37.72	1.6	6,574	0.02%
2024/09/12	10.3	37.65	81.2	37.69	37.73	-70.9	6,615	-1.07%
2024/09/11	4.4	37.76	11.5	37.83	37.81	-7.1	6,656	-0.11%
2024/09/10	0	0.00	71	37.60	37.60	-71	6,681	-1.06%
2024/09/09	11.1	37.26	4.4	37.24	37.28	6.7	6,775	0.10%
2024/09/06	1	37.31	15.1	37.26	37.29	-14.1	6,827	-0.21%
2024/09/05	0.3	37.09	4	37.10	37.12	-3.7	6,821	-0.05%
2024/09/04	3	36.85	15.3	36.86	36.83	-12.3	6,848	-0.18%
2024/09/03	4.4	36.66	0	0.00	36.67	4.4	6,817	0.07%
2024/09/02	6.3	36.61	21	36.58	36.61	-14.7	6,926	-0.21%
2024/08/30	2.3	36.69	2	36.70	36.76	0.3	7,020	0.00%
2024/08/29	11.7	36.80	0	0.00	36.78	11.7	7,140	0.16%
2024/08/28	0.2	36.92	67	36.90	36.93	-66.9	7,270	-0.92%
2024/08/27	3	36.92	8.1	36.90	36.91	-5.1	7,308	-0.07%
2024/08/26	2.2	36.97	18	36.95	36.97	-15.8	7,394	-0.21%
2024/08/23	1.7	36.89	47	36.88	36.89	-45.4	7,579	-0.60%
2024/08/22	2.9	36.92	4	36.94	36.98	-1.1	7,684	-0.01%
2024/08/21	2	36.89	4	36.91	36.90	-2	7,706	-0.03%
2024/08/20	9.1	36.71	5.5	36.70	36.72	3.6	7,758	0.05%
2024/08/19	14.8	36.81	12	36.77	36.77	2.8	7,830	0.04%
2024/08/16	9.1	36.95	11	36.96	36.94	-1.9	7,784	-0.02%
2024/08/15	2	37.04	6.3	37.05	37.08	-4.3	7,806	-0.06%
2024/08/14	20	36.73	1.2	36.80	36.78	18.8	7,827	0.24%
2024/08/13	1	36.59	10.2	36.58	36.58	-9.2	7,865	-0.12%
2024/08/12	12	36.50	0.2	36.56	36.56	11.8	7,969	0.15%
2024/08/09	17.3	36.30	30.4	36.30	36.33	-13.1	8,079	-0.16%
2024/08/08	7.4	36.58	5.5	36.55	36.53	1.9	7,996	0.02%
2024/08/07	3	36.84	4.5	36.82	36.85	-1.5	7,975	-0.02%
2024/08/06	22.7	36.94	92	36.99	37.01	-69.3	8,014	-0.86%
2024/08/05	2	37.46	68	37.37	37.26	-66	7,919	-0.83%
2024/08/02	28.6	37.03	6.2	37.01	36.99	22.4	7,786	0.29%
2024/08/01	1.5	36.79	7	36.77	36.77	-5.5	7,856	-0.07%
2024/07/31	1.1	36.57	7	36.57	36.54	-5.9	7,876	-0.07%
2024/07/30	43	36.48	7	36.50	36.45	36	7,909	0.46%
2024/07/29	3	36.42	3.1	36.43	36.43	-0.1	7,982	0.00%
2024/07/26	16.8	36.13	20.1	36.11	36.11	-3.2	7,970	-0.04%
2024/07/23	4.8	36.40	0	0.00	36.40	4.8	7,920	0.06%
2024/07/22	0.6	36.45	2	36.47	36.53	-1.4	8,048	-0.02%
2024/07/19	6.4	36.47	27.2	36.49	36.47	-20.8	8,059	-0.26%
2024/07/18	14.1	36.44	7	36.47	36.49	7.1	8,033	0.09%
2024/07/17	12	36.54	7.1	36.52	36.50	4.9	7,990	0.06%
2024/07/16	1	36.30	13	36.30	36.30	-12	7,981	-0.15%
2024/07/15	8.6	36.31	36.2	36.33	36.37	-27.6	8,209	-0.34%
2024/07/12	21	36.29	22.5	36.24	36.34	-1.5	8,197	-0.02%
2024/07/11	41.6	36.09	22.5	36.09	36.09	19.1	8,245	0.23%
2024/07/10	14	36.06	11.5	36.04	36.06	2.6	8,391	0.03%
2024/07/09	2	36.10	35	36.13	36.10	-33	8,479	-0.39%
2024/07/08	1.8	35.86	30.1	35.86	35.83	-28.3	8,492	-0.33%
2024/07/05	9.7	35.66	5.9	35.65	35.70	3.7	8,593	0.04%
2024/07/04	13.9	35.77	1	35.74	35.72	12.9	8,604	0.15%
2024/07/03	14	35.56	25	35.53	35.61	-11	8,645	-0.13%
2024/07/02	28.2	35.37	0	0.00	35.41	28.2	8,767	0.32%
2024/07/01	50.1	35.38	2	35.45	35.47	48.1	8,768	0.55%
2024/06/28	24.5	35.83	53	35.85	35.81	-28.5	8,704	-0.33%
2024/06/27	13.5	35.79	6	35.79	35.80	7.5	8,691	0.09%
2024/06/26	5.1	36.07	4.2	36.02	36.06	0.9	8,729	0.01%
2024/06/25	1	36.13	39	36.12	36.13	-38	8,872	-0.43%
2024/06/24	3.3	35.95	6	35.96	35.93	-2.7	8,804	-0.03%
2024/06/21	9.2	35.88	1	35.88	35.89	8.2	8,845	0.09%
2024/06/20	23.2	36.01	62	35.98	35.97	-38.8	8,897	-0.44%
2024/06/19	19.6	36.23	0.1	36.18	36.27	19.6	9,022	0.22%
2024/06/18	25.7	36.08	5	36.04	36.08	20.7	9,022	0.23%
2024/06/17	1.9	36.14	5.7	36.16	36.14	-3.8	8,967	-0.04%
2024/06/14	1	36.13	56.6	36.15	36.13	-55.6	8,928	-0.62%
2024/06/13	8.3	35.88	7.1	35.88	35.88	1.2	8,907	0.01%
2024/06/12	10.4	35.63	17.8	35.63	35.65	-7.4	8,904	-0.08%
2024/06/11	10.5	35.48	6.7	35.46	35.45	3.8	8,922	0.04%
2024/06/07	3.7	35.84	10.2	35.85	35.85	-6.5	8,890	-0.07%
2024/06/06	2.5	35.89	8.7	35.91	35.86	-6.2	8,930	-0.07%
2024/06/05	16	35.83	14	35.84	35.80	2	8,927	0.02%
2024/06/04	4.5	35.56	35	35.58	35.60	-30.5	8,899	-0.34%
2024/06/03	5.2	35.33	41.3	35.28	35.31	-36	8,872	-0.41%
2024/05/31	2	35.14	6.2	35.11	35.14	-4.2	8,821	-0.05%
2024/05/30	17.1	34.75	10	34.76	34.80	7.1	8,840	0.08%
2024/05/29	47.6	34.86	58	34.87	34.88	-10.4	8,854	-0.12%
2024/05/28	22.5	35.11	6.4	35.11	35.14	16.1	8,738	0.18%
2024/05/27	6.1	35.18	4.8	35.22	35.20	1.3	8,760	0.02%
2024/05/24	20.5	35.23	6.3	35.24	35.21	14.2	8,784	0.16%
2024/05/23	31.3	35.37	62	35.41	35.36	-30.7	8,808	-0.35%
2024/05/22	45	35.42	5	35.43	35.40	40	8,814	0.45%
2024/05/21	13.5	35.36	8	35.37	35.37	5.5	8,832	0.06%
2024/05/20	33.6	35.40	1	35.40	35.38	32.6	8,825	0.37%
2024/05/17	7.2	35.52	2.1	35.50	35.51	5.1	8,921	0.06%
2024/05/16	1.5	35.68	6.2	35.70	35.71	-4.7	9,061	-0.05%
2024/05/15	5.2	35.42	3.1	35.40	35.36	2.1	9,208	0.02%
2024/05/14	9.6	35.33	0	0.00	35.32	9.6	9,427	0.10%
2024/05/13	17.6	35.36	29	35.36	35.36	-11.4	9,545	-0.12%
2024/05/10	6	35.50	30	35.53	35.48	-24	9,593	-0.25%
2024/05/09	13.9	35.31	8.2	35.33	35.34	5.7	9,603	0.06%
2024/05/08	15.1	35.52	15.8	35.57	35.51	-0.8	9,612	-0.01%
2024/05/07	3.5	35.40	37.2	35.38	35.51	-33.7	9,583	-0.35%
2024/05/06	10.5	35.19	33.1	35.15	35.20	-22.6	9,479	-0.24%
2024/05/03	19.1	34.93	43.9	34.95	34.94	-24.8	9,406	-0.26%
2024/05/02	2.9	34.93	0.1	34.95	34.96	2.8	9,414	0.03%
2024/04/30	1.2	34.97	51.3	35.00	35.04	-50.1	9,387	-0.53%
2024/04/29	1.1	34.87	13.2	34.89	34.87	-12.1	9,352	-0.13%
2024/04/26	22.1	34.60	1.2	34.63	34.63	20.9	9,333	0.22%
2024/04/25	9.7	34.80	9	34.76	34.76	0.7	9,334	0.01%
2024/04/24	9.5	34.90	0	0.00	34.93	9.5	9,322	0.10%
2024/04/23	7	35.00	5.2	35.00	35.01	1.8	9,388	0.02%
2024/04/22	6.8	34.75	2.1	34.76	34.79	4.7	9,552	0.05%
2024/04/19	1.4	35.03	222.2	34.90	34.97	-220.7	9,614	-2.30%	大賣/鉅額交易
2024/04/18	7	34.76	14.1	34.78	34.76	-7.1	9,434	-0.08%
2024/04/17	104.4	34.71	0	0.00	34.72	104.4	9,437	1.11%	大買/鉅額交易
2024/04/16	13.9	34.97	59.2	34.96	34.99	-45.3	9,371	-0.48%
2024/04/15	44.8	35.22	8.4	35.19	35.16	36.4	9,316	0.39%
2024/04/12	35.4	35.15	14.7	35.15	35.17	20.7	9,311	0.22%
2024/04/11	61	35.25	14	35.21	35.27	47	9,370	0.50%
2024/04/10	8.3	35.62	11.5	35.67	35.67	-3.2	9,286	-0.03%
2024/04/09	6.7	35.53	99.8	35.52	35.55	-93.1	9,333	-1.00%
2024/04/08	33.5	35.41	4.1	35.41	35.40	29.4	9,420	0.31%
2024/04/03	34	35.64	58.5	35.61	35.61	-24.5	9,275	-0.26%
2024/04/02	165.2	35.80	10.2	35.82	35.79	155	9,298	1.67%	大買/鉅額交易
2024/04/01	2.8	36.09	426	36.08	36.10	-423.2	9,348	-4.53%	大賣/鉅額交易
2024/03/29	53.1	36.11	78.9	36.10	36.09	-25.8	9,393	-0.27%
2024/03/28	12	36.00	49.2	36.00	36.00	-37.2	9,400	-0.40%
2024/03/27	4.1	35.81	9.4	35.82	35.83	-5.3	9,373	-0.06%
2024/03/26	20.5	35.74	2	35.84	35.83	18.5	9,416	0.20%
2024/03/25	16.1	35.93	57.4	35.88	35.89	-41.3	9,415	-0.44%
2024/03/22	11.8	35.74	34.1	35.86	35.89	-22.4	9,485	-0.24%
2024/03/21	50.7	35.48	2	35.49	35.48	48.7	9,491	0.51%
2024/03/20	9.2	35.49	7.5	35.49	35.53	1.7	9,610	0.02%
2024/03/19	6.3	35.35	5.5	35.40	35.41	0.8	9,774	0.01%
2024/03/18	20.3	35.32	1.4	35.33	35.31	18.9	9,749	0.19%
2024/03/15	32.7	35.44	2	35.39	35.51	30.7	9,705	0.32%
2024/03/14	32.8	35.68	6.4	35.66	35.65	26.4	9,676	0.27%
2024/03/13	52.9	35.73	43.1	35.72	35.72	9.8	9,791	0.10%
2024/03/12	7.3	35.85	0	0.00	35.85	7.3	10,050	0.07%
2024/03/11	12.2	35.85	66.6	35.83	35.87	-54.4	10,158	-0.54%
2024/03/08	51	35.73	16	35.80	35.78	35	10,179	0.34%
2024/03/07	20.2	35.71	128.6	35.75	35.73	-108.4	10,283	-1.05%	大賣/鉅額交易
2024/03/06	52	35.49	62.3	35.51	35.56	-10.3	10,227	-0.10%
2024/03/05	16.6	35.30	55.7	35.30	35.35	-39.1	10,246	-0.38%
2024/03/04	84	35.31	68.2	35.30	35.31	15.8	10,255	0.15%
2024/03/01	88.5	35.21	40.1	35.20	35.19	48.3	10,272	0.47%
2024/02/29	32.9	35.23	0	0.00	35.21	32.9	10,254	0.32%
2024/02/27	60.5	35.27	28.1	35.28	35.28	32.5	10,184	0.32%
2024/02/26	7.1	35.59	55.5	35.57	35.60	-48.4	10,243	-0.47%
2024/02/23	13.4	35.25	16	35.26	35.26	-2.6	10,236	-0.03%
2024/02/22	10.3	35.13	90	35.07	35.15	-79.7	10,395	-0.77%
2024/02/21	48.3	35.17	1	35.17	35.20	47.3	10,406	0.45%
2024/02/20	54.2	35.04	30	35.02	35.10	24.2	10,424	0.23%
2024/02/19	58.3	35.07	0	0.00	35.08	58.3	10,357	0.56%
2024/02/16	117.2	35.13	0	0.00	35.15	117.2	10,312	1.14%	大買/鉅額交易
2024/02/15	102.6	35.27	12.7	35.28	35.34	90	10,114	0.89%	大買/
2024/02/05	21.5	35.95	6.8	35.93	35.95	14.8	9,924	0.15%
2024/02/02	58	36.27	38.9	36.29	36.24	19.1	9,872	0.19%
2024/02/01	8.5	36.22	12.5	36.24	36.27	-4	9,889	-0.04%
2024/01/31	177	36.05	18.3	36.04	36.09	158.8	9,829	1.62%	大買/鉅額交易
2024/01/30	19.4	35.82	22.2	35.79	35.85	-2.8	9,895	-0.03%
2024/01/29	12.6	35.65	0.5	35.66	35.65	12.1	10,096	0.12%
2024/01/26	27	35.73	8.1	35.74	35.74	18.9	10,211	0.19%
2024/01/25	24	35.46	15	35.49	35.53	9	10,424	0.09%
2024/01/24	28.9	35.62	6.2	35.63	35.65	22.7	10,377	0.22%
2024/01/23	8.3	35.80	2	35.86	35.86	6.3	10,414	0.06%
2024/01/22	34.2	35.75	43.5	35.78	35.84	-9.3	10,405	-0.09%
2024/01/19	73.3	35.68	16.1	35.66	35.66	57.1	10,380	0.55%
2024/01/18	35	36.06	4	36.07	36.06	31	10,295	0.30%
2024/01/17	10.8	36.08	1.2	36.10	36.07	9.6	10,258	0.09%
2024/01/16	5.4	36.36	109.3	36.37	36.50	-103.8	10,202	-1.02%	大賣/鉅額交易
2024/01/15	3.1	36.46	5.5	36.39	36.48	-2.4	10,127	-0.02%
2024/01/12	3.1	36.14	8.3	36.16	36.17	-5.2	10,242	-0.05%
2024/01/11	2.1	35.98	34.8	35.99	36.00	-32.7	10,391	-0.31%
2024/01/10	17.2	35.89	15	35.90	35.88	2.2	10,515	0.02%
2024/01/09	50.2	35.55	21.2	35.59	35.70	29	10,601	0.27%
2024/01/08	48.4	35.27	6	35.25	35.23	42.4	10,439	0.41%
2024/01/05	38.7	35.56	22.1	35.58	35.54	16.6	10,426	0.16%
2024/01/04	32	35.91	2.7	35.94	35.85	29.2	10,397	0.28%
2024/01/03	23.4	35.93	4.8	35.92	35.94	18.7	10,469	0.18%
2024/01/02	24.9	36.01	38	35.99	36.06	-13.1	10,467	-0.13%
2023/12/29	47.8	36.29	0	0.00	36.31	47.8	10,461	0.46%
2023/12/28	141.5	36.31	6	36.30	36.33	135.5	10,801	1.25%	大買/鉅額交易
2023/12/27	122.9	36.25	56	36.27	36.25	66.9	10,971	0.61%	大買/
2023/12/26	36.3	36.33	11.1	36.36	36.30	25.2	11,101	0.23%
2023/12/25	7.2	36.34	26.2	36.32	36.29	-19	11,230	-0.17%
2023/12/22	64.8	36.45	79.1	36.47	36.45	-14.3	11,234	-0.13%
2023/12/21	110.7	36.79	23.7	36.81	36.81	87.1	11,393	0.76%	大買/
2023/12/20	15	36.77	10.6	36.77	36.79	4.4	11,364	0.04%
2023/12/19	25.2	36.75	24.3	36.75	36.75	0.9	11,717	0.01%
2023/12/18	17.3	36.88	44.8	36.86	36.94	-27.5	11,595	-0.24%
2023/12/15	43.4	36.87	95.6	36.89	36.90	-52.2	11,493	-0.45%
2023/12/14	31.8	36.49	145	36.48	36.50	-113.2	11,350	-1.00%	大賣/鉅額交易
2023/12/13	12.6	35.86	162.7	35.86	35.86	-150.1	11,380	-1.32%	大賣/鉅額交易
2023/12/12	28.1	35.64	7.5	35.65	35.69	20.6	11,444	0.18%
2023/12/11	45.4	35.63	74	35.60	35.65	-28.5	11,409	-0.25%
2023/12/08	73.2	35.61	25	35.64	35.66	48.2	11,421	0.42%
2023/12/07	16.3	35.94	118.3	35.96	35.79	-102	11,278	-0.90%	大賣/鉅額交易
2023/12/06	97.8	35.57	65.8	35.59	35.56	32	11,058	0.29%
2023/12/05	16.4	35.17	78	35.13	35.21	-61.6	11,008	-0.56%
2023/12/04	28.5	35.03	97.9	35.03	35.04	-69.4	10,930	-0.64%
2023/12/01	132.2	34.61	1	34.63	34.69	131.2	10,888	1.21%	大買/鉅額交易
2023/11/30	15.9	34.68	46.2	34.73	34.63	-30.2	10,899	-0.28%
2023/11/29	69	34.41	64.9	34.38	34.38	4.2	10,921	0.04%
2023/11/28	0.9	34.30	7.3	34.30	34.31	-6.4	10,879	-0.06%
2023/11/27	91.2	34.07	1	34.05	34.03	90.2	10,787	0.84%
2023/11/24	79.6	34.18	0.1	34.20	34.18	79.5	10,935	0.73%
2023/11/23	74.3	34.36	81.9	34.38	34.36	-7.6	10,938	-0.07%
2023/11/22	19.4	33.94	30	33.99	33.97	-10.6	10,816	-0.10%
2023/11/21	58.9	34.03	28.3	34.02	34.03	30.7	10,762	0.28%
2023/11/20	176.2	34.00	4.6	33.89	33.87	171.6	10,667	1.61%	大買/鉅額交易
2023/11/17	33.2	34.00	72	33.99	33.96	-38.8	10,630	-0.36%
2023/11/16	136.1	33.91	10	33.91	33.89	126.1	10,683	1.18%	大買/鉅額交易
2023/11/15	8.2	34.35	137.3	34.35	34.33	-129.1	10,740	-1.20%	大賣/鉅額交易
2023/11/14	6.7	33.73	0.1	33.83	33.83	6.6	10,757	0.06%
2023/11/13	42.9	33.64	3	33.66	33.63	39.9	11,166	0.36%
2023/11/10	79	33.61	9.1	33.62	33.66	69.9	11,437	0.61%
2023/11/09	1.7	34.09	177.3	34.05	34.08	-175.6	11,562	-1.52%	大賣/鉅額交易
2023/11/08	10.4	33.62	77.6	33.59	33.62	-67.2	11,579	-0.58%
2023/11/07	16.8	33.23	10.6	33.24	33.26	6.2	11,844	0.05%
2023/11/06	82.2	33.37	1	33.35	33.35	81.2	11,772	0.69%
2023/11/03	4.3	33.35	108.1	33.34	33.35	-103.8	11,651	-0.89%	大賣/鉅額交易
2023/11/02	3.9	32.85	35	32.85	32.88	-31.1	11,576	-0.27%
2023/11/01	29.2	32.18	6.9	32.19	32.19	22.3	11,450	0.19%
2023/10/31	23.8	32.18	1	32.33	32.27	22.8	12,106	0.19%
2023/10/30	7.8	32.29	1	32.30	32.28	6.8	12,285	0.05%
2023/10/27	7	32.45	1	32.45	32.44	6	12,428	0.05%
2023/10/26	3.2	32.08	0	0.00	32.07	3.2	12,480	0.03%
2023/10/25	0.2	32.60	0	0.00	32.55	0.2	12,806	0.00%
2023/10/24	1	32.27	2	32.28	32.30	-1	12,868	-0.01%
2023/10/23	9.5	31.68	0	0.00	31.71	9.5	12,930	0.07%
2023/10/20	23.1	31.95	0	0.00	31.97	23.1	12,978	0.18%
2023/10/19	20.6	32.28	0	0.00	32.20	20.6	12,914	0.16%
2023/10/18	10.8	32.81	0	0.00	32.79	10.8	12,774	0.08%
2023/10/17	15.9	33.06	3	33.00	32.98	12.9	12,745	0.10%
2023/10/16	2.1	33.32	1	33.40	33.39	1.1	12,651	0.01%
2023/10/13	8.3	33.19	0	0.00	33.26	8.3	12,740	0.07%
2023/10/12	12.2	33.65	100	33.69	33.67	-87.8	12,746	-0.69%
2023/10/11	6.2	33.22	0	0.00	33.21	6.2	12,734	0.05%
2023/10/06	2.3	32.83	0	0.00	32.81	2.3	12,725	0.02%
2023/10/05	4.2	33.04	0	0.00	33.04	4.2	12,804	0.03%
2023/10/04	26.7	32.66	1	32.67	32.62	25.7	12,698	0.20%
2023/10/03	110.4	33.31	0	0.00	33.33	110.4	12,407	0.89%	大買/鉅額交易
2023/10/02	126.7	33.60	0	0.00	33.62	126.7	12,371	1.02%	大買/鉅額交易
2023/09/28	17.3	33.81	0	0.00	33.86	17.3	12,290	0.14%
2023/09/27	11.3	34.10	0	0.00	34.07	11.3	12,086	0.09%
2023/09/26	32.3	34.06	0	0.00	34.12	32.3	12,065	0.27%
2023/09/25	4.3	34.49	0	0.00	34.45	4.3	11,858	0.04%
2023/09/22	131.6	34.26	0	0.00	34.25	131.6	11,995	1.10%	大買/鉅額交易
2023/09/21	8.2	34.66	0	0.00	34.71	8.2	11,702	0.07%
2023/09/20	1.1	34.69	0	0.00	34.73	1.1	11,719	0.01%
2023/09/19	0	34.84	3	34.83	34.84	-3	11,702	-0.03%
2023/09/18	12.7	34.61	0	0.00	34.60	12.7	11,710	0.11%
2023/09/15	4.2	34.92	0.1	34.92	34.94	4.1	11,671	0.04%
2023/09/14	0.2	35.04	0	0.00	35.01	0.2	11,648	0.00%
2023/09/13	5.1	34.98	0.8	34.97	34.94	4.3	11,687	0.04%
2023/09/12	10	34.88	5	34.96	34.96	5	11,754	0.04%
2023/09/11	9.1	34.99	0	0.00	34.97	9.1	11,879	0.08%
2023/09/08	0	35.14	108	35.05	35.16	-108	11,898	-0.91%	大賣/鉅額交易
2023/09/07	2.1	34.80	60	34.82	34.80	-57.9	11,855	-0.49%
2023/09/06	174.4	34.80	100.1	34.80	34.82	74.3	11,859	0.63%	大買/
2023/09/05	0.1	35.02	2	35.04	35.02	-1.9	11,726	-0.02%
2023/09/04	7.2	35.07	0	0.00	35.05	7.2	11,967	0.06%
2023/09/01	6.1	35.40	2	35.39	35.40	4.1	11,874	0.03%
2023/08/31	70.1	35.37	12	35.43	35.42	58.1	11,817	0.49%
2023/08/30	2.1	35.33	2	35.34	35.34	0.1	11,891	0.00%
2023/08/29	4	35.08	0	0.00	35.09	4	11,773	0.03%
2023/08/28	1.1	34.84	14	34.88	34.95	-12.9	11,821	-0.11%
2023/08/25	9.2	34.79	6	34.80	34.78	3.2	11,914	0.03%
2023/08/24	0.1	34.88	3.2	34.95	34.83	-3.1	11,965	-0.03%
2023/08/23	4.1	34.43	1	34.45	34.43	3.1	11,969	0.03%
2023/08/22	11.3	34.07	0	0.00	34.10	11.3	12,063	0.09%
2023/08/21	20.5	34.28	12	34.31	34.25	8.5	12,053	0.07%
2023/08/18	17.4	34.37	2	34.34	34.35	15.4	12,009	0.13%
2023/08/17	60.5	34.43	64	34.41	34.41	-3.5	12,035	-0.03%
2023/08/16	74.9	34.79	80	34.79	34.74	-5.1	11,757	-0.04%
2023/08/15	108.2	35.04	6	35.04	35.04	102.2	11,648	0.88%	大買/鉅額交易
2023/08/14	9.2	35.08	100	35.05	35.08	-90.8	11,575	-0.78%
2023/08/11	106.5	35.15	61.2	35.16	35.11	45.3	11,687	0.39%	大買/
2023/08/10	7.3	35.37	70.2	35.38	35.35	-62.9	11,763	-0.53%
2023/08/09	3.2	35.40	4	35.38	35.45	-0.8	11,829	-0.01%
2023/08/08	3.2	35.22	0	0.00	35.30	3.2	11,796	0.03%
2023/08/07	67.2	35.26	1	35.23	35.27	66.2	11,765	0.56%
2023/08/04	110.2	34.94	0	0.00	35.02	110.2	11,808	0.93%	大買/鉅額交易
2023/08/02	135.1	35.67	5	35.65	35.66	130.1	11,506	1.13%	大買/鉅額交易
2023/08/01	3.1	36.00	2	36.00	36.02	1.1	11,376	0.01%
2023/07/31	5.2	35.72	1	35.76	35.75	4.2	11,532	0.04%
2023/07/28	55.5	35.57	10	35.58	35.65	45.5	11,588	0.39%
2023/07/27	0.2	35.91	0	0.00	35.92	0.2	11,340	0.00%
2023/07/26	7.3	35.93	2	35.92	35.89	5.3	11,757	0.05%
2023/07/25	5.1	36.02	13	36.03	36.00	-7.9	11,882	-0.07%
2023/07/24	4.2	36.01	1	36.02	36.02	3.2	11,911	0.03%
2023/07/21	16.6	35.80	0	0.00	35.81	16.6	11,878	0.14%
2023/07/20	13.1	35.94	4	35.95	35.92	9.1	12,023	0.08%
2023/07/19	1.1	35.68	1	35.72	35.74	0.1	12,009	0.00%
2023/07/18	3.1	35.48	15	35.53	35.49	-11.9	12,042	-0.10%
2023/07/17	32.1	35.66	1	35.67	35.67	31.1	12,184	0.25%
2023/07/14	11.2	35.65	6	35.61	35.61	5.2	12,311	0.04%
2023/07/13	29.2	35.59	44.5	35.65	35.55	-15.4	12,560	-0.12%
2023/07/12	3	35.44	124	35.47	35.40	-121	12,663	-0.96%	大賣/鉅額交易
2023/07/11	0.2	35.32	102	35.27	35.32	-101.8	12,781	-0.80%	大賣/鉅額交易
2023/07/10	9.1	35.06	0.5	35.08	35.08	8.6	12,970	0.07%
2023/07/07	44.3	35.20	25.5	35.20	35.20	18.8	12,944	0.15%
2023/07/06	38.2	35.54	0	35.58	35.54	38.1	12,839	0.30%
2023/07/05	0	35.86	0.2	35.90	35.85	-0.2	12,849	0.00%
2023/07/04	101.1	35.84	0	0.00	35.86	101.1	12,967	0.78%	大買/鉅額交易
2023/07/03	0	35.81	38	35.79	35.81	-38	13,130	-0.29%
2023/06/30	104.1	35.52	0	0.00	35.52	104.1	13,094	0.79%	大買/鉅額交易
2023/06/29	3.2	35.75	2	35.75	35.71	1.2	13,133	0.01%
2023/06/28	4	35.56	7	35.55	35.60	-3	13,187	-0.02%
2023/06/27	2	35.59	8	35.58	35.57	-6	13,381	-0.04%
2023/06/26	1	35.62	50.5	35.67	35.68	-49.4	13,425	-0.37%
2023/06/21	31.1	35.66	4	35.63	35.63	27.1	13,487	0.20%
2023/06/20	17.1	35.16	1	35.18	35.26	16.1	13,425	0.12%
2023/06/19	1.1	35.23	2	35.30	35.29	-0.9	13,509	-0.01%
2023/06/16	5	35.14	8	35.04	35.14	-3	13,476	-0.02%
2023/06/15	3	34.97	0	0.00	34.91	3	13,472	0.02%
2023/06/14	5.2	34.88	1	34.88	34.87	4.2	13,389	0.03%
2023/06/13	11.2	35.00	1	35.02	35.01	10.2	13,437	0.08%
2023/06/12	2.1	34.92	0	0.00	34.92	2.1	13,521	0.02%
2023/06/09	1	34.85	2.1	34.89	34.90	-1.1	13,576	-0.01%
2023/06/08	24.3	34.71	0	0.00	34.71	24.3	13,702	0.18%
2023/06/07	1	35.10	1	35.17	35.16	0	13,524	0.00%
2023/06/06	4.1	34.92	2	34.91	34.93	2.1	13,537	0.02%
2023/06/05	4.1	34.91	7	34.91	34.90	-2.9	13,596	-0.02%
2023/06/02	3.1	35.07	0	0.00	35.08	3.1	13,548	0.02%
2023/06/01	7.6	35.00	1	34.94	34.93	6.6	13,605	0.05%
2023/05/31	3.1	34.76	0	0.00	34.93	3.1	13,679	0.02%
2023/05/30	34.1	34.65	0	0.00	34.69	34.1	13,806	0.25%
2023/05/29	10.1	34.54	0	0.00	34.55	10.1	13,884	0.07%
2023/05/26	9.3	34.46	0	0.00	34.48	9.3	13,840	0.07%
2023/05/25	32.4	34.57	0	0.00	34.57	32.4	13,847	0.23%
2023/05/24	5	34.74	6	34.65	34.73	-1	13,903	-0.01%
2023/05/23	26.6	34.50	1.1	34.53	34.54	25.4	13,904	0.18%
2023/05/22	25.3	34.64	0	0.00	34.66	25.3	13,830	0.18%
2023/05/19	73.7	34.79	0	0.00	34.80	73.7	13,973	0.53%
2023/05/18	20.3	34.96	0	0.00	34.98	20.3	13,919	0.15%
2023/05/17	27.1	34.97	200	34.97	35.00	-172.9	13,885	-1.24%	大賣/鉅額交易
2023/05/16	74.9	35.23	0	0.00	35.22	74.9	13,706	0.55%
2023/05/15	41	35.53	3	35.54	35.50	38	13,568	0.28%
2023/05/12	7	35.73	0	0.00	35.72	7	13,620	0.05%
2023/05/11	1	35.35	0	0.00	35.40	1	13,669	0.01%
2023/05/10	19.2	35.19	0	0.00	35.21	19.2	13,774	0.14%
2023/05/09	65.5	35.23	0	0.00	35.22	65.5	13,789	0.47%
2023/05/08	16.7	35.57	0	0.00	35.58	16.7	13,561	0.12%
2023/05/05	106.7	35.64	1	35.64	35.61	105.7	13,467	0.79%	大買/鉅額交易
2023/05/04	78.5	35.85	0	0.00	35.89	78.5	13,277	0.59%
2023/05/03	13.1	35.83	0	0.00	35.84	13.1	13,177	0.10%
2023/05/02	56.9	35.74	1	35.75	35.73	55.9	13,158	0.42%
2023/04/28	40.4	35.80	2	35.78	35.91	38.4	12,750	0.30%
2023/04/27	36.2	36.02	0	0.00	35.97	36.2	12,630	0.29%
2023/04/26	24.1	36.24	3	36.20	36.24	21.1	12,547	0.17%
2023/04/25	5.2	35.99	8	35.95	36.01	-2.8	12,470	-0.02%
2023/04/24	15	35.63	0	0.00	35.62	15	12,271	0.12%
2023/04/21	6.2	35.67	0	0.00	35.70	6.2	12,182	0.05%
2023/04/20	5.1	35.69	0	0.00	35.72	5.1	12,085	0.04%
2023/04/19	6.1	35.66	0	0.00	35.70	6.1	11,877	0.05%
2023/04/18	63.3	35.61	30	35.60	35.59	33.3	11,652	0.29%
2023/04/17	29.1	35.87	0	0.00	35.88	29.1	11,351	0.26%
2023/04/14	31.9	35.94	0	0.00	35.94	31.9	11,144	0.29%
2023/04/13	38.2	36.08	0	0.00	36.07	38.2	10,905	0.35%
2023/04/12	162	36.17	1	36.17	36.18	161	10,696	1.51%	大買/鉅額交易
2023/04/11	14.3	36.11	0	0.00	36.14	14.3	10,650	0.13%
2023/04/10	16.1	36.21	15.2	36.23	36.20	0.9	10,622	0.01%
2023/04/07	104.1	36.34	2	36.44	36.34	102.1	10,461	0.98%	大買/鉅額交易
2023/04/06	0	0.00	42	36.24	36.35	-42	10,313	-0.41%
2023/03/31	0.2	35.30	5.2	35.33	35.32	-5	10,082	-0.05%
2023/03/30	3	35.11	1	35.12	35.12	2	10,019	0.02%
2023/03/29	18.8	34.88	0.1	34.89	34.97	18.7	9,895	0.19%
2023/03/28	15.2	35.05	0	0.00	35.07	15.2	9,822	0.15%
2023/03/27	19	35.55	1	35.58	35.50	18	9,588	0.19%
2023/03/24	11.1	35.31	0	0.00	35.35	11.1	9,482	0.12%
2023/03/23	101	35.36	0	0.00	35.38	101	9,385	1.08%	大買/鉅額交易
2023/03/22	7	35.22	0	0.00	35.22	7	9,285	0.08%
2023/03/21	3	35.30	13.1	35.31	35.32	-10.1	9,110	-0.11%
2023/03/20	25	35.14	20	35.21	35.27	5	9,085	0.06%
2023/03/17	6.1	35.10	1	35.17	35.16	5.1	8,944	0.06%
2023/03/16	12	35.17	81.1	35.17	35.18	-69.1	8,882	-0.78%
2023/03/15	10.1	34.86	2	34.85	34.87	8.1	8,712	0.09%
2023/03/14	0	0.00	1.2	35.00	35.01	-1.2	8,560	-0.01%
2023/03/13	12	35.01	1	35.13	34.97	11	8,468	0.13%
2023/03/10	14	34.99	2	34.98	35.02	12	8,326	0.14%
2023/03/09	11	34.64	0	0.00	34.58	11	8,238	0.13%
2023/03/08	0.1	34.62	0	0.00	34.64	0.1	8,201	0.00%
2023/03/07	2.2	34.62	0	0.00	34.65	2.2	8,173	0.03%
2023/03/06	4.1	34.68	5.2	34.63	34.68	-1.1	8,102	-0.01%
2023/03/03	111.2	34.01	0	0.00	34.04	111.2	7,940	1.40%	大買/鉅額交易
2023/03/02	42.1	34.04	1	34.02	34.04	41.1	7,770	0.53%
2023/03/01	56.5	34.33	0	0.00	34.30	56.5	7,536	0.75%
2023/02/24	3	34.40	0	34.39	34.50	3	7,374	0.04%
2023/02/23	10.2	34.16	0	0.00	34.15	10.2	7,267	0.14%
2023/02/22	29.2	34.18	0	0.00	34.20	29.2	7,096	0.41%
2023/02/21	5	34.49	0.7	34.51	34.50	4.3	6,922	0.06%
2023/02/20	12.7	34.51	0	0.00	34.53	12.7	6,813	0.19%
2023/02/17	48.4	34.41	2	34.53	34.41	46.4	6,703	0.69%
2023/02/16	34.6	34.85	0	0.00	34.85	34.6	6,391	0.54%
2023/02/15	1.3	35.16	0	0.00	35.25	1.3	6,166	0.02%
2023/02/14	0	35.07	0	0.00	35.12	0	6,088	0.00%
2023/02/13	72.2	34.93	0	0.00	34.95	72.2	6,043	1.20%
2023/02/10	21.2	35.24	0	0.00	35.24	21.2	5,803	0.36%
2023/02/09	72	35.54	0	0.00	35.53	72	5,612	1.28%
2023/02/08	8.2	35.58	0	0.00	35.59	8.2	5,487	0.15%
2023/02/07	17	35.75	0	0.00	35.78	17	5,331	0.32%
2023/02/06	3.1	35.93	0	0.00	35.90	3.1	5,144	0.06%
2023/02/03	0	0.00	6	36.29	36.26	-6	4,967	-0.12%
2023/02/02	25	36.11	0	0.00	36.04	25	4,887	0.51%
2023/02/01	6	35.90	0	0.00	35.91	6	4,757	0.13%
2023/01/31	46.8	35.91	0	0.00	35.81	46.8	4,698	0.99%
2023/01/30	1.3	36.25	0	0.00	36.20	1.3	4,548	0.03%
2023/01/17	2.1	36.22	0	0.00	36.12	2.1	4,420	0.05%
2023/01/16	3	36.48	0	0.00	36.49	3	4,292	0.07%
2023/01/13	1	36.54	0.2	36.57	36.56	0.8	4,152	0.02%
2023/01/10	5	35.88	1	35.98	35.92	4	3,968	0.10%
2023/01/09	0	0.00	2	35.77	35.75	-2	3,917	-0.05%
2023/01/06	0	0.00	8	35.29	35.30	-8	3,872	-0.21%
2023/01/03	2.2	34.83	0	0.00	34.81	2.2	3,708	0.06%
2022/12/30	4	34.88	0	0.00	34.87	4	3,620	0.11%
2022/12/29	4	34.72	0	0.00	34.73	4	3,585	0.11%
2022/12/28	26.2	34.91	3	34.83	34.83	23.2	3,533	0.66%
2022/12/27	1.2	35.46	0	0.00	35.44	1.2	3,411	0.04%
2022/12/23	6	35.58	0	0.00	35.58	6	3,317	0.18%
2022/12/21	48.1	35.36	0	0.00	35.37	48.1	3,271	1.47%
2022/12/20	33	35.62	1	35.60	35.65	32	3,168	1.01%
2022/12/19	0.1	36.57	30	36.51	36.53	-30	3,027	-0.99%
2022/12/15	2	36.80	0	0.00	36.82	2	2,931	0.07%
2022/12/14	22	36.92	0	0.00	36.92	22	2,871	0.77%
2022/12/13	2	36.67	0	0.00	36.68	2	2,805	0.07%
2022/12/12	6.2	36.75	0	0.00	36.79	6.2	2,757	0.22%
2022/12/09	5	37.26	0	0.00	37.27	5	2,692	0.19%
2022/12/07	2	36.54	0	0.00	36.52	2	2,591	0.08%
2022/12/06	1	36.12	0	0.00	36.21	1	2,546	0.04%
2022/12/05	32	36.18	10	36.18	36.28	22	2,490	0.88%
2022/12/02	7	35.94	0	0.00	35.98	7	2,451	0.29%
2022/12/01	2	35.50	0	0.00	35.49	2	2,427	0.08%
2022/11/30	3.1	35.39	0.5	35.42	35.39	2.6	2,360	0.11%
2022/11/29	2.1	35.72	1	35.71	35.73	1.1	2,284	0.05%
2022/11/28	0	0.00	2	36.09	36.23	-2	2,199	-0.09%
2022/11/24	15	36.00	0	0.00	35.96	15	2,146	0.70%
2022/11/23	5	35.49	1	35.58	35.63	4	2,089	0.19%
2022/11/22	3	35.16	0	0.00	35.16	3	2,040	0.15%
2022/11/21	0	0.00	1	34.97	35.12	-1	2,006	-0.05%
2022/11/18	0	0.00	1	34.96	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	12	34.51	0	0.00	34.43	12	1,922	0.62%
2022/11/14	15.1	33.96	0	0.00	33.97	15.1	1,857	0.81%
2022/11/11	7	34.31	0	0.00	34.32	7	1,791	0.39%
2022/11/10	8	33.57	0	0.00	33.53	8	1,725	0.47%
2022/11/09	5	33.68	0	0.00	33.68	5	1,663	0.30%
2022/11/08	7.2	33.56	0	0.00	33.59	7.2	1,607	0.44%
2022/11/07	11.1	33.93	0	0.00	33.95	11.1	1,555	0.71%
2022/11/04	4	34.14	2	34.15	34.17	2	1,506	0.13%
2022/11/02	1	34.40	0	0.00	34.40	1	1,433	0.07%
2022/11/01	1	34.32	0	0.00	34.33	1	1,415	0.07%
2022/10/31	1	34.11	0.9	34.15	34.19	0.2	1,404	0.01%
2022/10/21	1	33.27	0	0.00	33.17	1	1,336	0.07%
2022/10/20	11	33.60	0	0.00	33.58	11	1,321	0.83%
2022/10/19	10	34.00	0	0.00	33.96	10	1,310	0.76%
2022/10/18	10	34.06	0	0.00	34.14	10	1,292	0.77%
2022/10/12	2	34.20	0	0.00	34.26	2	1,232	0.16%
2022/10/06	5	35.03	0	0.00	35.04	5	1,175	0.43%
2022/09/15	3	36.44	0	0.00	36.43	3	1,037	0.29%
2022/08/11	0.1	37.90	0	0.00	37.85	0.1	1,047	0.00%
2022/08/08	0.1	37.90	0	0.00	37.85	0.1	1,049	0.00%
2022/08/05	0.1	38.27	0	0.00	38.22	0.1	1,044	0.01%
2022/08/04	0	38.33	0	0.00	38.34	0	1,046	0.00%
2022/07/22	0	37.44	0	0.00	37.54	0	1,029	0.00%
2022/07/07	0	36.34	0	0.00	36.34	0	1,067	0.00%
2022/06/29	0	35.60	0	0.00	35.61	0	1,094	0.00%
2022/06/27	0.1	35.66	0	0.00	35.60	0.1	1,106	0.00%
2022/06/15	0	35.21	0	0.00	35.13	0	1,076	0.00%
2022/06/14	0.1	35.60	0	0.00	35.57	0.1	1,068	0.00%
2022/06/07	0.6	36.77	0	0.00	36.78	0.6	1,023	0.06%
2022/06/06	0	37.25	0	0.00	37.19	0	1,009	0.00%
2022/05/31	0.1	37.10	0	0.00	37.05	0.1	1,013	0.00%
2022/05/30	0	37.30	0	0.00	37.34	0	1,014	0.00%
2022/05/18	0	36.10	0	0.00	36.00	0	1,007	0.00%
2022/05/17	0	0.00	1	36.52	36.41	-1	1,017	-0.10%
2022/05/16	0	36.67	0	0.00	36.66	0	1,024	0.00%
2022/05/12	0.1	36.99	1	36.93	36.95	-1	1,040	-0.09%
2022/05/11	0	0.00	22	36.39	36.45	-22	1,051	-2.09%
2022/05/09	0	36.12	0	0.00	36.06	0	1,054	0.00%
2022/05/04	0.1	36.80	0	0.00	36.77	0.1	1,054	0.01%
2022/05/03	0	36.65	0	0.00	36.59	0	1,055	0.00%
2022/04/29	0	37.55	0	0.00	37.36	0	1,041	0.00%
2022/04/27	0	0.00	9	37.70	37.65	-9	1,043	-0.86%
2022/04/22	1	36.98	0	0.00	36.98	1	1,060	0.10%
2022/04/20	1.1	37.03	0	0.00	37.06	1.1	1,059	0.10%
2022/04/19	2.1	37.67	0	0.00	37.62	2.1	1,035	0.20%
2022/04/18	0.1	38.09	0	0.00	38.02	0.1	1,021	0.00%
2022/04/15	0.1	38.22	0	0.00	38.22	0.1	1,025	0.01%
2022/04/12	0	0.00	16	38.23	38.23	-16	1,042	-1.54%
2022/04/11	0.1	38.72	0	0.00	38.60	0.1	1,057	0.00%
2022/04/06	0.1	39.27	0	0.00	39.18	0.1	1,036	0.00%
2022/03/23	0.1	38.80	0	0.00	38.88	0.1	988	0.01%
2022/03/22	0.2	39.16	0	0.00	39.11	0.2	982	0.02%
2022/03/15	0.1	38.49	0	0.00	38.42	0.1	971	0.01%
2022/03/11	0.1	39.00	0	0.00	38.88	0.1	957	0.01%
2022/03/10	0.1	39.36	0	0.00	39.31	0.1	957	0.01%
2022/03/03	0.1	39.80	0	0.00	39.77	0.1	946	0.01%
2022/03/02	0	0.00	1	40.20	40.18	-1	942	-0.11%
2022/02/25	0.1	39.34	0	0.00	39.30	0.1	944	0.01%
2022/02/24	2	39.11	0	0.00	39.41	2	945	0.21%
2022/02/21	2	39.50	0	0.00	39.51	2	932	0.21%
2022/02/17	1	39.34	0	0.00	39.53	1	940	0.11%
2022/02/16	11.1	39.55	0	0.00	39.46	11.1	923	1.20%
2022/02/15	1	40.03	0	0.00	39.97	1	909	0.11%
2022/02/10	0	40.69	0	0.00	40.67	0	872	0.00%
2022/02/08	1	40.50	0	0.00	40.46	1	871	0.11%
2022/02/07	1.1	40.98	0	0.00	40.65	1.1	856	0.13%
2022/01/19	1.1	41.21	0	0.00	41.17	1.1	845	0.12%
2022/01/18	1	41.50	0	0.00	41.49	1	839	0.12%
2022/01/17	4.1	41.69	0	0.00	41.66	4.1	832	0.49%
2022/01/10	1.2	42.24	0	0.00	42.30	1.2	817	0.14%
2022/01/06	0.1	42.61	0	0.00	42.45	0.1	801	0.01%
2022/01/05	5.1	42.88	0	0.00	42.85	5.1	797	0.63%
2022/01/04	7.1	43.19	0	0.00	43.23	7.1	789	0.89%
2021/12/28	0.1	43.94	0	0.00	43.90	0.1	748	0.01%
2021/12/24	0.2	43.93	0	0.00	43.91	0.2	740	0.03%
2021/12/22	0	43.99	0	0.00	43.90	0	748	0.00%
2021/12/13	0.1	43.99	0	0.00	44.00	0.1	754	0.01%
2021/12/10	0	43.95	0	0.00	43.89	0	754	0.00%
2021/12/09	0.1	44.01	0	0.00	44.04	0.1	752	0.01%
2021/12/01	1	44.00	0	0.00	43.98	1	740	0.14%
2021/11/29	0	0.00	1	43.79	43.80	-1	737	-0.14%
2021/11/23	0.3	43.77	0	0.00	43.64	0.3	730	0.03%
2021/11/15	0.1	44.28	0	0.00	44.28	0.1	706	0.01%
2021/11/11	0.1	44.55	0	0.00	44.44	0.1	704	0.01%
2021/11/02	0.1	44.10	0	0.00	44.14	0.1	703	0.01%
2021/10/20	2	43.66	0	0.00	43.58	2	695	0.29%
2021/10/08	0.1	43.90	0	0.00	43.80	0.1	683	0.01%
2021/09/10	0.1	44.74	0	0.00	44.63	0.1	700	0.01%
2021/09/06	3.1	44.44	0	0.00	44.39	3.1	701	0.44%
2021/09/01	0.1	44.75	0	0.00	44.69	0.1	703	0.01%
2021/08/27	0.1	44.82	0	0.00	44.77	0.1	701	0.02%
2021/08/11	3	44.19	0	0.00	44.20	3	691	0.43%
2021/08/09	0.1	44.65	0	0.00	44.66	0.1	694	0.01%
2021/08/04	8	45.42	0	0.00	45.40	8	694	1.15%
2021/07/30	0	45.35	0	0.00	45.28	0	701	0.00%
2021/07/27	8	45.27	0	0.00	45.24	8	701	1.14%
2021/07/23	4	45.21	0	0.00	45.30	4	706	0.57%
2021/07/22	0.1	45.40	0	0.00	45.18	0.1	715	0.01%
2021/07/16	0.1	45.00	0	0.00	44.96	0.1	720	0.01%
2021/07/14	0	44.60	0	0.00	44.73	0	712	0.00%
2021/07/12	0.1	45.05	0	0.00	44.96	0.1	712	0.01%
2021/07/09	8	45.19	0	0.00	45.06	8	714	1.12%
2021/07/07	4	44.80	0	0.00	44.77	4	707	0.57%
2021/06/28	1	43.73	0	0.00	43.82	1	709	0.14%
2021/06/25	5	43.99	0	0.00	43.95	5	706	0.71%
2021/06/23	0.1	44.15	0	0.00	44.08	0.1	707	0.01%
2021/06/22	0.1	44.50	0	0.00	44.05	0.1	706	0.01%
2021/06/11	0.1	43.45	0	0.00	43.44	0.1	697	0.01%
2021/06/03	2	42.60	0	0.00	42.60	2	696	0.29%
2021/05/26	0.1	42.94	0	0.00	42.90	0.1	703	0.02%
2021/05/18	1	42.34	0	0.00	42.40	1	698	0.14%
2021/05/17	2	42.73	0	0.00	42.73	2	693	0.29%
2021/05/11	1.1	42.80	0	0.00	42.81	1.1	698	0.16%
2021/05/10	0.1	43.24	0	0.00	43.06	0.1	688	0.01%
2021/05/04	2	43.05	0	0.00	43.06	2	680	0.29%
2021/04/28	0.1	43.16	0	0.00	43.01	0.1	677	0.01%
2021/04/20	0.1	43.42	0	0.00	43.35	0.1	663	0.02%
2021/04/19	1	44.10	0	0.00	44.10	1	668	0.15%
2021/03/30	0.1	43.00	0	0.00	42.87	0.1	642	0.02%
2021/03/25	2	43.27	0	0.00	43.31	2	649	0.31%
2021/03/23	3	42.88	0	0.00	42.85	3	643	0.47%
2021/03/18	0.1	42.40	0	0.00	42.30	0.1	646	0.01%
2021/03/15	0	42.56	0	0.00	42.52	0	637	0.00%
2021/03/04	1	43.00	0	0.00	42.96	1	617	0.16%
2021/02/26	1	42.99	0	0.00	42.87	1	607	0.16%
2021/01/22	1	46.07	0	0.00	46.10	1	596	0.17%
2021/01/11	2	46.22	0	0.00	46.28	2	591	0.34%
2020/11/03	1	46.68	0	0.00	46.68	1	634	0.16%
2020/10/28	1	47.40	0	0.00	47.40	1	640	0.16%
2020/10/20	1	47.66	0	0.00	47.65	1	640	0.16%
2020/10/07	1	47.39	0	0.00	47.39	1	637	0.16%
2020/09/29	1	48.10	0	0.00	48.10	1	646	0.15%
2020/09/28	2	48.09	0	0.00	48.08	2	648	0.31%
2020/09/25	2	48.21	0	0.00	48.20	2	648	0.31%
2020/08/18	1	49.20	0	0.00	49.17	1	662	0.15%
2020/08/17	1	49.20	0	0.00	49.34	1	662	0.15%
2020/08/14	1	49.70	0	0.00	49.61	1	662	0.15%
2020/08/13	1	50.30	0	0.00	50.30	1	660	0.15%
2020/07/16	2	50.00	0	0.00	50.10	2	656	0.30%