中信高評級公司債 (00772B)-永豐金-台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
35.38
漲跌
▼0.13
漲幅
-0.37%
成交量
7,200張
產業
上櫃
153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-台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-台南券商分點個股進出
永豐金-台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
2024/05/20	2	35.40	0	0.00	35.38	2	8,825	0.02%
2024/05/17	3.1	35.53	12	35.52	35.51	-8.9	8,921	-0.10%
2024/05/16	1	35.65	34.2	35.65	35.71	-33.2	9,061	-0.37%
2024/05/15	1.1	35.35	0	0.00	35.36	1.1	9,208	0.01%
2024/05/14	7.7	35.34	0	0.00	35.32	7.7	9,427	0.08%
2024/05/13	25.1	35.36	0	0.00	35.36	25.1	9,545	0.26%
2024/05/10	1	35.50	0	0.00	35.48	1	9,593	0.01%
2024/05/09	1.3	35.31	5.2	35.31	35.34	-3.8	9,603	-0.04%
2024/05/07	0	0.00	5	35.40	35.51	-5	9,583	-0.05%
2024/05/06	0.1	35.15	5.4	35.16	35.20	-5.3	9,479	-0.06%
2024/05/03	3.1	34.94	0	0.00	34.94	3.1	9,406	0.03%
2024/05/02	5.1	34.94	0	0.00	34.96	5.1	9,414	0.05%
2024/04/29	0	0.00	0	34.91	34.87	0	9,352	0.00%
2024/04/26	6.3	34.61	2	34.60	34.63	4.3	9,333	0.05%
2024/04/25	3.1	34.79	0	0.00	34.76	3.1	9,334	0.03%
2024/04/24	4.5	34.92	2	34.91	34.93	2.5	9,322	0.03%
2024/04/23	1	34.99	0	0.00	35.01	1	9,388	0.01%
2024/04/22	7.5	34.76	0	0.00	34.79	7.5	9,552	0.08%
2024/04/19	2.1	35.18	49.6	35.07	34.97	-47.5	9,614	-0.49%
2024/04/18	3.4	34.77	15.7	34.77	34.76	-12.3	9,434	-0.13%
2024/04/17	30.6	34.71	1	34.71	34.72	29.6	9,437	0.31%
2024/04/16	6.7	34.97	17	34.97	34.99	-10.3	9,371	-0.11%
2024/04/15	31.5	35.19	3	35.22	35.16	28.5	9,316	0.31%
2024/04/12	5.3	35.15	2	35.15	35.17	3.3	9,311	0.04%
2024/04/11	45	35.24	11	35.25	35.27	34	9,370	0.36%
2024/04/10	1	35.68	17.1	35.68	35.67	-16.1	9,286	-0.17%
2024/04/09	2.1	35.55	2.1	35.48	35.55	-0.1	9,333	0.00%
2024/04/08	21.2	35.40	0	35.61	35.40	21.2	9,420	0.23%
2024/04/03	18.9	35.62	3.6	35.65	35.61	15.4	9,275	0.17%
2024/04/02	35.4	35.81	0.1	35.85	35.79	35.3	9,298	0.38%
2024/04/01	28.8	36.08	0	0.00	36.10	28.8	9,348	0.31%
2024/03/29	22.1	36.11	3	36.11	36.09	19.1	9,393	0.20%
2024/03/28	9.1	36.01	4.2	36.00	36.00	4.9	9,400	0.05%
2024/03/27	5	35.82	6	35.83	35.83	-1	9,373	-0.01%
2024/03/26	8.2	35.80	0.1	35.81	35.83	8.1	9,416	0.09%
2024/03/25	1	35.88	2	36.03	35.89	-1	9,415	-0.01%
2024/03/22	0	35.85	21.7	35.82	35.89	-21.7	9,485	-0.23%
2024/03/21	11.2	35.46	0	0.00	35.48	11.2	9,491	0.12%
2024/03/20	7.5	35.51	3	35.49	35.53	4.5	9,610	0.05%
2024/03/19	7	35.34	7.1	35.31	35.41	-0.1	9,774	0.00%
2024/03/18	15.2	35.33	27	35.31	35.31	-11.8	9,749	-0.12%
2024/03/15	5.1	35.43	10	35.41	35.51	-4.9	9,705	-0.05%
2024/03/14	11.1	35.67	16.5	35.69	35.65	-5.4	9,676	-0.06%
2024/03/13	11.1	35.71	18	35.73	35.72	-6.9	9,791	-0.07%
2024/03/12	4	35.82	4.5	35.84	35.85	-0.5	10,050	0.00%
2024/03/11	1.1	35.84	38	35.86	35.87	-36.9	10,158	-0.36%
2024/03/08	5.1	35.77	0	0.00	35.78	5.1	10,179	0.05%
2024/03/07	2.1	35.70	12	35.73	35.73	-9.9	10,283	-0.10%
2024/03/06	3	35.51	15.3	35.53	35.56	-12.3	10,227	-0.12%
2024/03/05	6.4	35.27	137	35.28	35.35	-130.6	10,246	-1.27%	大賣/鉅額交易
2024/03/04	3	35.34	16.1	35.29	35.31	-13.1	10,255	-0.13%
2024/03/01	4.3	35.19	0	0.00	35.19	4.3	10,272	0.04%
2024/02/29	17.7	35.22	1	35.25	35.21	16.6	10,254	0.16%
2024/02/27	12.4	35.29	22	35.27	35.28	-9.6	10,184	-0.09%
2024/02/26	4	35.59	11.3	35.57	35.60	-7.3	10,243	-0.07%
2024/02/23	9.3	35.25	50	35.25	35.26	-40.7	10,236	-0.40%
2024/02/22	3.3	35.14	0	0.00	35.15	3.3	10,395	0.03%
2024/02/21	4.3	35.18	0	0.00	35.20	4.3	10,406	0.04%
2024/02/20	9.5	35.03	12	35.08	35.10	-2.5	10,424	-0.02%
2024/02/19	7.6	35.09	7.8	35.08	35.08	-0.2	10,357	0.00%
2024/02/16	31.6	35.12	9.2	35.12	35.15	22.5	10,312	0.22%
2024/02/15	43.6	35.27	33	35.29	35.34	10.6	10,114	0.10%
2024/02/05	23.3	35.97	0	0.00	35.95	23.3	9,924	0.23%
2024/02/02	2.1	36.22	7.5	36.24	36.24	-5.5	9,872	-0.06%
2024/02/01	1	36.24	5	36.26	36.27	-4	9,889	-0.04%
2024/01/31	1.3	36.05	3.4	36.05	36.09	-2.1	9,829	-0.02%
2024/01/30	1.1	35.84	3.1	35.82	35.85	-2	9,895	-0.02%
2024/01/29	2	35.66	1.1	35.67	35.65	0.9	10,096	0.01%
2024/01/26	0.5	35.74	0	0.00	35.74	0.5	10,211	0.00%
2024/01/25	7.1	35.47	33	35.43	35.53	-25.9	10,424	-0.25%
2024/01/24	5.5	35.62	0	0.00	35.65	5.5	10,377	0.05%
2024/01/23	0	35.79	2	35.82	35.86	-2	10,414	-0.02%
2024/01/22	1	35.76	2.1	35.76	35.84	-1.1	10,405	-0.01%
2024/01/19	9.3	35.67	0	0.00	35.66	9.3	10,380	0.09%
2024/01/18	0.1	36.05	0	0.00	36.06	0.1	10,295	0.00%
2024/01/17	10.7	36.04	1	36.09	36.07	9.7	10,258	0.09%
2024/01/16	0	0.00	20	36.41	36.50	-20	10,202	-0.20%
2024/01/15	20	36.48	0	0.00	36.48	20	10,127	0.20%
2024/01/12	0.1	36.19	4	36.17	36.17	-3.9	10,242	-0.04%
2024/01/11	3.3	36.00	44.1	35.99	36.00	-40.9	10,391	-0.39%
2024/01/10	0.2	35.90	3.3	35.89	35.88	-3.1	10,515	-0.03%
2024/01/09	1	35.64	0.1	35.70	35.70	0.9	10,601	0.01%
2024/01/08	16.8	35.23	13.4	35.29	35.23	3.4	10,439	0.03%
2024/01/05	30.6	35.57	17.4	35.58	35.54	13.2	10,426	0.13%
2024/01/04	7.2	35.90	7	35.95	35.85	0.2	10,397	0.00%
2024/01/03	4.2	35.91	2	35.93	35.94	2.2	10,469	0.02%
2024/01/02	12	36.00	0	0.00	36.06	12	10,467	0.11%
2023/12/29	15.1	36.27	3	36.28	36.31	12.1	10,461	0.12%
2023/12/28	4.2	36.31	1	36.30	36.33	3.2	10,801	0.03%
2023/12/27	23	36.28	3	36.25	36.25	20	10,971	0.18%
2023/12/26	3	36.31	1.1	36.30	36.30	1.9	11,101	0.02%
2023/12/25	6.2	36.34	0	0.00	36.29	6.2	11,230	0.06%
2023/12/22	27.2	36.45	2	36.45	36.45	25.2	11,234	0.22%
2023/12/21	1	36.80	2	36.81	36.81	-1	11,393	-0.01%
2023/12/20	6.1	36.83	81.3	36.80	36.79	-75.2	11,364	-0.66%
2023/12/19	4.6	36.80	4	36.75	36.75	0.6	11,717	0.00%
2023/12/18	18.2	36.85	8.7	36.93	36.94	9.5	11,595	0.08%
2023/12/15	44.5	36.90	25	36.85	36.90	19.5	11,493	0.17%
2023/12/14	13.6	36.49	8.1	36.49	36.50	5.5	11,350	0.05%
2023/12/12	33.6	35.62	2.1	35.58	35.69	31.4	11,444	0.27%
2023/12/11	14.1	35.57	50.6	35.63	35.65	-36.5	11,409	-0.32%
2023/12/08	13.9	35.62	10	35.59	35.66	3.9	11,421	0.03%
2023/12/07	19.2	35.93	81	35.85	35.79	-61.8	11,278	-0.55%
2023/12/06	9.1	35.60	20.1	35.58	35.56	-11	11,058	-0.10%
2023/12/05	5	35.11	13.5	35.15	35.21	-8.5	11,008	-0.08%
2023/12/04	7	35.02	24.3	35.03	35.04	-17.3	10,930	-0.16%
2023/12/01	1.2	34.63	26.5	34.63	34.69	-25.3	10,888	-0.23%
2023/11/30	9.6	34.70	48.1	34.68	34.63	-38.5	10,899	-0.35%
2023/11/29	3.1	34.38	40	34.40	34.38	-36.9	10,921	-0.34%
2023/11/28	3	34.30	2.6	34.29	34.31	0.4	10,879	0.00%
2023/11/27	2.6	34.07	1.5	34.03	34.03	1.1	10,787	0.01%
2023/11/24	5.4	34.18	0	0.00	34.18	5.4	10,935	0.05%
2023/11/23	0	0.00	46	34.38	34.36	-46	10,938	-0.42%
2023/11/22	10.1	33.96	40	33.98	33.97	-29.9	10,816	-0.28%
2023/11/21	2.1	34.00	0	0.00	34.03	2.1	10,762	0.02%
2023/11/20	8.6	33.88	0	0.00	33.87	8.6	10,667	0.08%
2023/11/17	2.4	34.01	0	0.00	33.96	2.4	10,630	0.02%
2023/11/16	9.2	33.93	0	0.00	33.89	9.2	10,683	0.09%
2023/11/15	10.1	34.32	11.4	34.36	34.33	-1.3	10,740	-0.01%
2023/11/14	0.4	33.72	1	33.75	33.83	-0.6	10,757	-0.01%
2023/11/13	19.3	33.63	0	0.00	33.63	19.3	11,166	0.17%
2023/11/10	2.5	33.66	4	33.59	33.66	-1.5	11,437	-0.01%
2023/11/09	0.1	34.11	6	34.06	34.08	-5.9	11,562	-0.05%
2023/11/08	2.1	33.63	1	33.59	33.62	1.1	11,579	0.01%
2023/11/07	21.1	33.26	4	33.24	33.26	17.1	11,844	0.14%
2023/11/06	8.4	33.38	0.3	33.36	33.35	8.1	11,772	0.07%
2023/11/03	6.9	33.34	4	33.36	33.35	2.9	11,651	0.03%
2023/11/02	1.2	32.84	0	0.00	32.88	1.2	11,576	0.01%
2023/11/01	3.3	32.18	0	0.00	32.19	3.3	11,450	0.03%
2023/10/31	1.4	32.20	0	0.00	32.27	1.4	12,106	0.01%
2023/10/30	1.3	32.32	4.1	32.30	32.28	-2.8	12,285	-0.02%
2023/10/27	4	32.44	1	32.43	32.44	3	12,428	0.02%
2023/10/26	5.3	32.08	0.3	32.07	32.07	5	12,480	0.04%
2023/10/25	6.5	32.57	0	0.00	32.55	6.5	12,806	0.05%
2023/10/24	2.2	32.22	0	0.00	32.30	2.2	12,868	0.02%
2023/10/23	50.1	31.73	11	31.68	31.71	39.1	12,930	0.30%
2023/10/20	21.6	31.97	0	0.00	31.97	21.6	12,978	0.17%
2023/10/19	53.7	32.25	0.6	32.34	32.20	53.1	12,914	0.41%
2023/10/18	8.8	32.81	0	0.00	32.79	8.8	12,774	0.07%
2023/10/17	34.8	33.03	0	0.00	32.98	34.8	12,745	0.27%
2023/10/16	2.9	33.37	7	33.36	33.39	-4.1	12,651	-0.03%
2023/10/13	14.1	33.19	0	0.00	33.26	14.1	12,740	0.11%
2023/10/12	1.3	33.67	0	0.00	33.67	1.3	12,746	0.01%
2023/10/11	3.2	33.24	0	0.00	33.21	3.2	12,734	0.02%
2023/10/06	10.2	32.83	1.9	32.85	32.81	8.3	12,725	0.06%
2023/10/05	9.5	33.01	3	33.03	33.04	6.5	12,804	0.05%
2023/10/04	42.2	32.64	1.5	32.68	32.62	40.7	12,698	0.32%
2023/10/03	26.9	33.33	0.6	33.32	33.33	26.3	12,407	0.21%
2023/10/02	46.2	33.62	1.3	33.62	33.62	44.9	12,371	0.36%
2023/09/28	31.9	33.83	0.1	33.84	33.86	31.9	12,290	0.26%
2023/09/27	3.8	34.10	4	34.06	34.07	-0.2	12,086	0.00%
2023/09/26	44.6	34.07	0	0.00	34.12	44.6	12,065	0.37%
2023/09/25	1.5	34.50	8	34.53	34.45	-6.5	11,858	-0.06%
2023/09/22	133.8	34.30	2	34.36	34.25	131.8	11,995	1.10%	大買/鉅額交易
2023/09/21	2.6	34.66	20	34.66	34.71	-17.4	11,702	-0.15%
2023/09/20	20.9	34.68	1	34.70	34.73	19.9	11,719	0.17%
2023/09/19	2.9	34.81	1	34.77	34.84	1.9	11,702	0.02%
2023/09/18	50.9	34.62	1.2	34.61	34.60	49.7	11,710	0.42%
2023/09/15	4.5	34.90	0	0.00	34.94	4.5	11,671	0.04%
2023/09/14	19.4	35.03	0.2	35.05	35.01	19.2	11,648	0.16%
2023/09/13	7.3	34.97	0	0.00	34.94	7.3	11,687	0.06%
2023/09/12	12.5	34.92	0	0.00	34.96	12.5	11,754	0.11%
2023/09/11	6	35.00	2	35.03	34.97	4	11,879	0.03%
2023/09/08	2.5	35.12	2	35.15	35.16	0.5	11,898	0.00%
2023/09/07	9.9	34.80	0	0.00	34.80	9.9	11,855	0.08%
2023/09/06	29.4	34.81	0	0.00	34.82	29.4	11,859	0.25%
2023/09/05	3.5	35.02	0	0.00	35.02	3.5	11,726	0.03%
2023/09/04	10.3	35.06	0.3	35.08	35.05	10	11,967	0.08%
2023/09/01	0.1	35.40	20.1	35.41	35.40	-20	11,874	-0.17%
2023/08/31	2.1	35.38	17	35.43	35.42	-14.9	11,817	-0.13%
2023/08/30	1.1	35.30	86	35.31	35.34	-84.9	11,891	-0.71%
2023/08/29	13.3	35.08	3	35.08	35.09	10.3	11,773	0.09%
2023/08/28	0.3	34.86	0	34.96	34.95	0.2	11,821	0.00%
2023/08/25	3.3	34.82	6	34.78	34.78	-2.7	11,914	-0.02%
2023/08/24	4.4	34.85	17	34.87	34.83	-12.6	11,965	-0.11%
2023/08/23	2.3	34.42	19.5	34.43	34.43	-17.2	11,969	-0.14%
2023/08/22	40.6	34.06	8	34.08	34.10	32.6	12,063	0.27%
2023/08/21	36.1	34.29	1	34.33	34.25	35.1	12,053	0.29%
2023/08/18	20.4	34.35	2	34.33	34.35	18.4	12,009	0.15%
2023/08/17	97.8	34.44	8	34.40	34.41	89.8	12,035	0.75%
2023/08/16	81.9	34.78	1	34.81	34.74	80.9	11,757	0.69%
2023/08/15	10.9	35.05	0	0.00	35.04	10.9	11,648	0.09%
2023/08/14	5.8	35.08	3	35.10	35.08	2.8	11,575	0.02%
2023/08/11	27	35.14	2	35.17	35.11	25	11,687	0.21%
2023/08/10	7	35.38	2.3	35.38	35.35	4.7	11,763	0.04%
2023/08/09	19.9	35.43	0	0.00	35.45	19.9	11,829	0.17%
2023/08/08	19.5	35.23	0.1	35.31	35.30	19.4	11,796	0.16%
2023/08/07	18	35.26	2.1	35.26	35.27	15.9	11,765	0.14%
2023/08/04	99.2	34.95	1	35.00	35.02	98.2	11,808	0.83%
2023/08/02	45.8	35.68	1	35.66	35.66	44.8	11,506	0.39%
2023/08/01	1.1	35.94	1.2	36.00	36.02	-0.1	11,376	0.00%
2023/07/31	1.5	35.75	10	35.77	35.75	-8.5	11,532	-0.07%
2023/07/28	61.1	35.59	0	0.00	35.65	61.1	11,588	0.53%
2023/07/27	16.3	35.91	0	0.00	35.92	16.3	11,340	0.14%
2023/07/26	10.6	35.90	7	35.90	35.89	3.6	11,757	0.03%
2023/07/25	8.6	36.01	0	0.00	36.00	8.6	11,882	0.07%
2023/07/24	0.3	36.03	2.4	36.02	36.02	-2.2	11,911	-0.02%
2023/07/21	4.1	35.73	1	35.75	35.81	3.1	11,878	0.03%
2023/07/20	3.2	35.94	8	35.92	35.92	-4.8	12,023	-0.04%
2023/07/19	2.3	35.72	8	35.74	35.74	-5.7	12,009	-0.05%
2023/07/18	22.8	35.48	13.6	35.47	35.49	9.2	12,042	0.08%
2023/07/17	23.1	35.59	0	0.00	35.67	23.1	12,184	0.19%
2023/07/14	25.2	35.59	15.8	35.63	35.61	9.4	12,311	0.08%
2023/07/13	22	35.58	6	35.68	35.55	16	12,560	0.13%
2023/07/12	3	35.46	160	35.42	35.40	-157	12,663	-1.24%	大賣/鉅額交易
2023/07/11	4.2	35.29	3	35.30	35.32	1.2	12,781	0.01%
2023/07/10	15.1	35.07	3	35.05	35.08	12.1	12,970	0.09%
2023/07/07	25.3	35.20	0.2	35.22	35.20	25.2	12,944	0.19%
2023/07/06	46.3	35.56	0	0.00	35.54	46.3	12,839	0.36%
2023/07/05	6.1	35.85	50	35.89	35.85	-43.9	12,849	-0.34%
2023/07/04	22.2	35.84	5.5	35.84	35.86	16.7	12,967	0.13%
2023/07/03	26	35.81	41	35.80	35.81	-15	13,130	-0.11%
2023/06/30	44.8	35.50	33	35.49	35.52	11.8	13,094	0.09%
2023/06/29	14.1	35.76	3.5	35.78	35.71	10.6	13,133	0.08%
2023/06/28	6	35.56	11	35.57	35.60	-5	13,187	-0.04%
2023/06/27	18.2	35.63	0	0.00	35.57	18.2	13,381	0.14%
2023/06/26	8	35.66	235	35.67	35.68	-227	13,425	-1.69%	大賣/鉅額交易
2023/06/21	6.3	35.63	163	35.61	35.63	-156.7	13,487	-1.16%	大賣/鉅額交易
2023/06/20	117.2	35.19	0	0.00	35.26	117.2	13,425	0.87%	大買/鉅額交易
2023/06/19	20.1	35.26	99.2	35.28	35.29	-79.2	13,509	-0.59%
2023/06/16	15.4	35.14	14	35.09	35.14	1.4	13,476	0.01%
2023/06/15	61.1	34.97	0	0.00	34.91	61.1	13,472	0.45%
2023/06/14	88.5	34.87	102.2	34.87	34.87	-13.7	13,389	-0.10%	大賣/
2023/06/13	33	34.98	0	0.00	35.01	33	13,437	0.25%
2023/06/12	9.9	34.93	0	0.00	34.92	9.9	13,521	0.07%
2023/06/09	33.8	34.85	0.1	34.85	34.90	33.7	13,576	0.25%
2023/06/08	48.5	34.70	0	0.00	34.71	48.5	13,702	0.35%
2023/06/07	7.8	35.13	2.1	35.15	35.16	5.7	13,524	0.04%
2023/06/06	7.4	34.92	9	34.91	34.93	-1.6	13,537	-0.01%
2023/06/05	29.7	34.91	3	34.89	34.90	26.7	13,596	0.20%
2023/06/02	308.9	35.08	0	0.00	35.08	308.9	13,548	2.28%	大買/鉅額交易
2023/06/01	6.1	34.98	9	34.99	34.93	-2.9	13,605	-0.02%
2023/05/31	9.4	34.86	0	0.00	34.93	9.4	13,679	0.07%
2023/05/30	8.2	34.64	800.4	34.66	34.69	-792.2	13,806	-5.74%	大賣/鉅額交易
2023/05/29	28.6	34.54	200	34.55	34.55	-171.4	13,884	-1.23%	大賣/鉅額交易
2023/05/26	17.6	34.46	0	0.00	34.48	17.6	13,840	0.13%
2023/05/25	40	34.57	3	34.57	34.57	37	13,847	0.27%
2023/05/24	81.4	34.75	0	0.00	34.73	81.4	13,903	0.59%
2023/05/23	26.8	34.53	2	34.53	34.54	24.8	13,904	0.18%
2023/05/22	26.1	34.65	1.1	34.67	34.66	25.1	13,830	0.18%
2023/05/19	77.3	34.78	3	34.77	34.80	74.3	13,973	0.53%
2023/05/18	21.8	34.96	0	0.00	34.98	21.8	13,919	0.16%
2023/05/17	40	34.96	0	0.00	35.00	40	13,885	0.29%
2023/05/16	60.8	35.22	0	0.00	35.22	60.8	13,706	0.44%
2023/05/15	13.8	35.53	0	0.00	35.50	13.8	13,568	0.10%
2023/05/12	17.3	35.72	13	35.72	35.72	4.3	13,620	0.03%
2023/05/11	2	35.43	1	35.42	35.40	1	13,669	0.01%
2023/05/10	45.3	35.19	2	35.22	35.21	43.3	13,774	0.31%
2023/05/09	33.4	35.23	0.2	35.28	35.22	33.3	13,789	0.24%
2023/05/08	14.9	35.57	0	0.00	35.58	14.9	13,561	0.11%
2023/05/05	36.9	35.66	13	35.63	35.61	23.9	13,467	0.18%
2023/05/04	9.3	35.88	3	35.84	35.89	6.3	13,277	0.05%
2023/05/03	5.3	35.81	0	0.00	35.84	5.3	13,177	0.04%
2023/05/02	589.3	35.73	0	0.00	35.73	589.3	13,158	4.48%	大買/鉅額交易
2023/04/28	20.9	35.81	0	0.00	35.91	20.9	12,750	0.16%
2023/04/27	17.4	36.02	0	0.00	35.97	17.4	12,630	0.14%
2023/04/26	19.1	36.16	4.3	36.24	36.24	14.8	12,547	0.12%
2023/04/25	20.1	35.99	2	35.97	36.01	18.1	12,470	0.15%
2023/04/24	24.4	35.62	8	35.63	35.62	16.4	12,271	0.13%
2023/04/21	11.6	35.66	0	0.00	35.70	11.6	12,182	0.10%
2023/04/20	25.2	35.70	0	0.00	35.72	25.2	12,085	0.21%
2023/04/19	33.3	35.68	20.1	35.67	35.70	13.3	11,877	0.11%
2023/04/18	101.1	35.61	0	0.00	35.59	101.1	11,652	0.87%	大買/鉅額交易
2023/04/17	33.4	35.88	0	0.00	35.88	33.4	11,351	0.29%
2023/04/14	37.4	35.94	5	35.91	35.94	32.4	11,144	0.29%
2023/04/13	29.8	36.09	0	0.00	36.07	29.8	10,905	0.27%
2023/04/12	11.1	36.17	0	0.00	36.18	11.1	10,696	0.10%
2023/04/11	30.3	36.07	10	36.06	36.14	20.3	10,650	0.19%
2023/04/10	79.1	36.20	1	36.17	36.20	78.1	10,622	0.73%
2023/04/07	45.2	36.40	1	36.34	36.34	44.2	10,461	0.42%
2023/04/06	3.1	36.34	70.4	36.31	36.35	-67.3	10,313	-0.65%
2023/03/31	2.4	35.29	0	0.00	35.32	2.4	10,082	0.02%
2023/03/30	1	35.12	20	35.08	35.12	-19	10,019	-0.19%
2023/03/29	73.4	34.92	0	0.00	34.97	73.4	9,895	0.74%
2023/03/28	148.7	35.08	7	35.06	35.07	141.7	9,822	1.44%	大買/鉅額交易
2023/03/27	30.7	35.50	50	35.56	35.50	-19.4	9,588	-0.20%
2023/03/24	84.7	35.31	0	0.00	35.35	84.7	9,482	0.89%
2023/03/23	1.5	35.38	30	35.38	35.38	-28.5	9,385	-0.30%
2023/03/22	42.8	35.22	0	0.00	35.22	42.8	9,285	0.46%
2023/03/21	12.2	35.30	2	35.28	35.32	10.2	9,110	0.11%
2023/03/20	158.3	35.15	50	35.25	35.27	108.3	9,085	1.19%	大買/鉅額交易
2023/03/17	6.3	35.14	0	0.00	35.16	6.3	8,944	0.07%
2023/03/16	2.7	35.07	5.5	35.16	35.18	-2.9	8,882	-0.03%
2023/03/15	51	34.89	0	0.00	34.87	51	8,712	0.58%
2023/03/14	53.7	35.00	0.2	35.06	35.01	53.5	8,560	0.63%
2023/03/13	31.5	35.01	11	35.05	34.97	20.5	8,468	0.24%
2023/03/10	6.4	35.01	12.3	34.96	35.02	-5.9	8,326	-0.07%
2023/03/09	27.6	34.61	0	0.00	34.58	27.6	8,238	0.33%
2023/03/08	22.7	34.60	4	34.64	34.64	18.7	8,201	0.23%
2023/03/07	15.6	34.62	0	0.00	34.65	15.6	8,173	0.19%
2023/03/06	32.5	34.68	16	34.67	34.68	16.5	8,102	0.20%
2023/03/03	22.1	33.97	0	0.00	34.04	22.1	7,940	0.28%
2023/03/02	77.2	34.03	0	0.00	34.04	77.2	7,770	0.99%
2023/03/01	92.6	34.33	0	0.00	34.30	92.6	7,536	1.23%
2023/02/24	13.4	34.44	2	34.45	34.50	11.4	7,374	0.15%
2023/02/23	24.8	34.16	1	34.27	34.15	23.8	7,267	0.33%
2023/02/22	23.1	34.19	0	0.00	34.20	23.1	7,096	0.33%
2023/02/21	14.5	34.49	0	0.00	34.50	14.5	6,922	0.21%
2023/02/20	13.5	34.51	0	0.00	34.53	13.5	6,813	0.20%
2023/02/17	63.4	34.42	0	0.00	34.41	63.4	6,703	0.95%
2023/02/16	26.2	34.85	0	0.00	34.85	26.2	6,391	0.41%
2023/02/15	4.3	35.20	2	35.10	35.25	2.3	6,166	0.04%
2023/02/14	52.4	35.05	3	35.15	35.12	49.4	6,088	0.81%
2023/02/13	36.3	34.92	0	0.00	34.95	36.3	6,043	0.60%
2023/02/10	40.5	35.23	10	35.24	35.24	30.5	5,803	0.53%
2023/02/09	21.5	35.53	0	0.00	35.53	21.5	5,612	0.38%
2023/02/08	26.4	35.57	0	0.00	35.59	26.4	5,487	0.48%
2023/02/07	21.8	35.76	1	35.75	35.78	20.8	5,331	0.39%
2023/02/06	32.1	35.93	5	35.96	35.90	27.1	5,144	0.53%
2023/02/03	2	36.25	0	0.00	36.26	2	4,967	0.04%
2023/02/02	17.4	36.10	2	36.14	36.04	15.4	4,887	0.31%
2023/02/01	12	35.91	0	0.00	35.91	12	4,757	0.25%
2023/01/31	28.4	35.81	4	35.80	35.81	24.4	4,698	0.52%
2023/01/30	30.1	36.20	0	0.00	36.20	30.1	4,548	0.66%
2023/01/17	6.4	36.14	2.1	36.11	36.12	4.3	4,420	0.10%
2023/01/16	7.6	36.49	0	0.00	36.49	7.6	4,292	0.18%
2023/01/13	2	36.54	53	36.55	36.56	-51	4,152	-1.23%
2023/01/12	2.3	36.22	1	36.00	36.22	1.3	4,093	0.03%
2023/01/11	9.2	35.75	0	0.00	35.77	9.2	4,045	0.23%
2023/01/10	1.5	35.92	0.4	35.94	35.92	1.1	3,968	0.03%
2023/01/09	7.2	35.76	0	0.00	35.75	7.2	3,917	0.18%
2023/01/06	1.1	35.30	2.1	35.25	35.30	-1	3,872	-0.03%
2023/01/05	4.4	35.20	0	0.00	35.18	4.4	3,833	0.11%
2023/01/04	4.4	35.14	0	0.00	35.15	4.4	3,753	0.12%
2023/01/03	10.1	34.80	0	0.00	34.81	10.1	3,708	0.27%
2022/12/30	2.1	34.88	0	0.00	34.87	2.1	3,620	0.06%
2022/12/29	2.5	34.71	0	0.00	34.73	2.5	3,585	0.07%
2022/12/28	7.4	34.88	5	34.92	34.83	2.4	3,533	0.07%
2022/12/27	2.2	35.47	0	0.00	35.44	2.2	3,411	0.06%
2022/12/26	5.6	35.59	0	0.00	35.60	5.6	3,347	0.17%
2022/12/23	2.2	35.56	0	0.00	35.58	2.2	3,317	0.07%
2022/12/22	1	35.61	0	0.00	35.65	1	3,277	0.03%
2022/12/21	9.1	35.37	0	0.00	35.37	9.1	3,271	0.28%
2022/12/20	11.5	35.78	0	0.00	35.65	11.5	3,168	0.36%
2022/12/19	3.1	36.51	1	36.51	36.53	2.1	3,027	0.07%
2022/12/16	1	36.75	0	0.00	36.76	1	2,980	0.03%
2022/12/15	11	36.78	0	0.00	36.82	11	2,931	0.38%
2022/12/14	1	36.96	0	0.00	36.92	1	2,871	0.03%
2022/12/13	5.3	36.69	0	0.00	36.68	5.3	2,805	0.19%
2022/12/12	2.1	36.71	3.2	36.80	36.79	-1.1	2,757	-0.04%
2022/12/09	3.2	37.19	45	37.15	37.27	-41.8	2,692	-1.55%
2022/12/08	2	37.00	1	36.98	37.02	1	2,650	0.04%
2022/12/07	4.1	36.47	0	0.00	36.52	4.1	2,591	0.16%
2022/12/06	2.1	36.22	1	36.12	36.21	1.1	2,546	0.04%
2022/12/05	2.4	36.22	0	0.00	36.28	2.4	2,490	0.10%
2022/12/02	2.4	35.98	2	35.95	35.98	0.4	2,451	0.01%
2022/12/01	4	35.53	0	0.00	35.49	4	2,427	0.16%
2022/11/30	7.3	35.38	2	35.39	35.39	5.3	2,360	0.22%
2022/11/29	4.1	35.74	1	35.71	35.73	3.1	2,284	0.14%
2022/11/28	3	36.18	0	0.00	36.23	3	2,199	0.14%
2022/11/25	2.3	35.97	0	0.00	35.95	2.3	2,175	0.10%
2022/11/24	1	35.95	2	36.11	35.96	-1	2,146	-0.05%
2022/11/23	1	35.57	0	0.00	35.63	1	2,089	0.05%
2022/11/22	2	35.17	0	0.00	35.16	2	2,040	0.10%
2022/11/21	1	34.95	5	35.06	35.12	-4	2,006	-0.20%
2022/11/18	2.1	34.96	0	0.00	34.96	2.1	1,985	0.11%
2022/11/17	0.8	35.01	5	35.00	35.06	-4.2	1,955	-0.21%
2022/11/16	1	34.48	0.1	34.50	34.43	0.9	1,922	0.05%
2022/11/15	1.4	34.06	0	34.08	34.14	1.4	1,886	0.07%
2022/11/14	12.1	34.03	5.1	34.12	33.97	7	1,857	0.38%
2022/11/11	4.3	34.32	1	34.21	34.32	3.3	1,791	0.18%
2022/11/10	11.3	33.60	0	0.00	33.53	11.3	1,725	0.65%
2022/11/08	6.4	33.59	0	0.00	33.59	6.4	1,607	0.40%
2022/11/07	8.4	33.97	0	0.00	33.95	8.4	1,555	0.54%
2022/11/04	3.1	34.15	0	0.00	34.17	3.1	1,506	0.21%
2022/11/03	6	34.26	0	0.00	34.27	6	1,470	0.41%
2022/11/02	12	34.46	0	0.00	34.40	12	1,433	0.84%
2022/11/01	3.5	34.31	0	0.00	34.33	3.5	1,415	0.25%
2022/10/31	1	34.08	1	34.13	34.19	0	1,404	0.00%
2022/10/28	3.2	34.24	0	0.00	34.22	3.2	1,385	0.23%
2022/10/27	2.1	33.95	0	0.00	33.98	2.1	1,373	0.15%
2022/10/26	5	33.81	1	33.78	33.78	4	1,371	0.29%
2022/10/25	2.1	33.25	0	0.00	33.23	2.1	1,358	0.15%
2022/10/24	2.1	33.21	0	0.00	33.34	2.1	1,348	0.16%
2022/10/21	4.2	33.20	0	0.00	33.17	4.2	1,336	0.32%
2022/10/20	8.1	33.57	0	0.00	33.58	8.1	1,321	0.61%
2022/10/19	6	33.98	0	0.00	33.96	6	1,310	0.46%
2022/10/18	1	34.11	0	0.00	34.14	1	1,292	0.08%
2022/10/17	0	34.01	0	0.00	33.99	0	1,280	0.00%
2022/10/13	6	34.07	0	0.00	34.08	6	1,244	0.48%
2022/10/12	3	34.18	0	0.00	34.26	3	1,232	0.24%
2022/10/11	2.4	34.34	0	0.00	34.26	2.4	1,221	0.20%
2022/10/06	1	35.00	0	0.00	35.04	1	1,175	0.09%
2022/10/05	1	35.35	0	0.00	35.36	1	1,151	0.09%
2022/10/04	0.3	35.36	1	35.48	35.45	-0.8	1,133	-0.07%
2022/10/03	0	0.00	4.3	34.69	34.74	-4.3	1,118	-0.39%
2022/09/30	1	34.35	0	0.00	34.42	1	1,110	0.09%
2022/09/29	2	34.67	0	0.00	34.72	2	1,106	0.18%
2022/09/28	11.3	34.47	0	0.00	34.40	11.3	1,108	1.02%
2022/09/27	9.1	35.37	0	0.00	35.35	9.1	1,064	0.86%
2022/09/26	4.1	35.89	0	0.00	35.83	4.1	1,047	0.39%
2022/09/23	5	35.95	0	0.00	35.94	5	1,049	0.48%
2022/09/21	1	36.09	0	0.00	36.15	1	1,033	0.10%
2022/09/12	1	36.20	0	0.00	36.19	1	1,057	0.09%
2022/09/07	9.1	35.81	0	0.00	35.84	9.1	1,044	0.87%
2022/09/06	0.2	36.36	0	0.00	36.31	0.2	1,036	0.02%
2022/09/02	7	36.13	0	0.00	36.18	7	1,086	0.64%
2022/09/01	10.4	36.39	0	0.00	36.40	10.4	1,083	0.96%
2022/08/30	3	37.10	0	0.00	37.10	3	1,062	0.28%
2022/08/26	3	36.95	0	0.00	36.93	3	1,079	0.28%
2022/08/23	11.3	36.78	0	0.00	36.78	11.3	1,071	1.05%
2022/08/22	2	36.99	0	0.00	37.05	2	1,064	0.19%
2022/08/18	1	37.40	0	0.00	37.47	1	1,066	0.09%
2022/08/17	5.2	37.78	0	0.00	37.76	5.2	1,067	0.49%
2022/08/12	13	37.60	0	0.00	37.63	13	1,056	1.23%
2022/08/11	2	37.88	0	0.00	37.85	2	1,047	0.19%
2022/08/10	1	37.85	0	0.00	37.83	1	1,049	0.10%
2022/08/09	2	38.01	0.1	38.06	38.00	1.9	1,049	0.18%
2022/08/02	0	0.00	0	38.80	38.80	0	1,041	0.00%
2022/08/01	2	38.22	0	0.00	38.25	2	1,032	0.19%
2022/07/28	0.1	37.85	0	0.00	37.77	0.1	1,039	0.01%
2022/07/22	0	0.00	0.3	37.46	37.54	-0.3	1,029	-0.02%
2022/07/13	0	0.00	4	36.60	36.69	-4	1,068	-0.37%
2022/07/12	0	0.00	0.1	36.65	36.65	-0.1	1,070	-0.01%
2022/07/08	0.1	36.30	0	0.00	36.28	0.1	1,066	0.01%
2022/07/01	0	0.00	4	35.95	36.13	-4	1,095	-0.36%
2022/06/22	5	35.40	0	0.00	35.32	5	1,101	0.45%
2022/06/15	9.1	35.21	0	0.00	35.13	9.1	1,076	0.85%
2022/06/14	4	35.48	0	0.00	35.57	4	1,068	0.37%
2022/06/13	0.1	36.34	0	0.00	36.35	0.1	1,029	0.01%
2022/06/10	0.1	36.67	0	0.00	36.61	0.1	1,015	0.01%
2022/06/09	1	36.80	0	0.00	36.82	1	1,021	0.10%
2022/06/08	0	0.00	1	36.98	36.98	-1	1,023	-0.10%
2022/06/07	2	36.77	0	0.00	36.78	2	1,023	0.20%
2022/06/06	6	37.27	0	0.00	37.19	6	1,009	0.59%
2022/06/02	1	37.18	1	37.20	37.31	0	1,007	0.00%
2022/06/01	5.2	37.18	0	0.00	37.18	5.2	1,011	0.51%
2022/05/31	3	37.07	0	0.00	37.05	3	1,013	0.30%
2022/05/30	0	0.00	2	37.50	37.34	-2	1,014	-0.20%
2022/05/20	1	36.46	0	0.00	36.45	1	1,001	0.10%
2022/05/18	2.1	36.02	0	0.00	36.00	2.1	1,007	0.21%
2022/05/12	1	36.94	0	0.00	36.95	1	1,040	0.10%
2022/05/10	1	36.24	0	0.00	36.19	1	1,058	0.09%
2022/05/06	3	36.51	0	0.00	36.50	3	1,063	0.28%
2022/05/03	1	36.84	0.8	36.70	36.59	0.2	1,055	0.02%
2022/04/28	0.8	37.98	0	0.00	37.37	0.8	1,041	0.07%
2022/04/22	1	36.97	0	0.00	36.98	1	1,060	0.09%
2022/04/21	0.2	37.40	0	0.00	37.35	0.2	1,050	0.01%
2022/04/20	2	37.01	0	0.00	37.06	2	1,059	0.19%
2022/04/15	0	38.24	0	0.00	38.22	0	1,025	0.00%
2022/04/14	0	38.27	0	0.00	38.32	0	1,032	0.00%
2022/04/11	1	38.67	0	0.00	38.60	1	1,057	0.09%
2022/03/30	1.5	39.74	2	39.77	39.73	-0.5	1,023	-0.05%
2022/03/22	2	39.10	0	0.00	39.11	2	982	0.20%
2022/03/21	1	39.64	1	39.63	39.65	0	978	0.00%
2022/03/18	1.1	39.40	0	0.00	39.43	1.1	976	0.11%
2022/03/17	1	39.07	0	0.00	39.03	1	975	0.10%
2022/03/14	0.1	39.00	0	0.00	38.89	0.1	967	0.01%
2022/03/11	2	39.11	2.4	38.95	38.88	-0.4	957	-0.04%
2022/03/10	0	0.00	0	39.42	39.31	0	957	0.00%
2022/03/03	1	39.80	0	0.00	39.77	1	946	0.11%
2022/03/01	0	0.00	0.7	39.97	39.96	-0.7	942	-0.08%
2022/02/24	1.1	39.15	0	0.00	39.41	1.1	945	0.12%
2022/02/18	0.1	39.40	0	0.00	39.40	0.1	939	0.01%
2022/02/17	1.9	39.34	0	0.00	39.53	1.9	940	0.20%
2022/02/16	2.5	39.50	0	0.00	39.46	2.5	923	0.27%
2022/02/15	1	40.05	1	39.96	39.97	0	909	0.00%
2022/02/14	6.1	40.18	0	0.00	40.15	6.1	901	0.67%
2022/02/11	7	40.31	0	0.00	40.26	7	887	0.79%
2022/02/09	1.1	40.45	0	0.00	40.52	1.1	871	0.12%
2022/01/17	4.1	41.82	0	0.00	41.66	4.1	832	0.49%
2022/01/14	0.1	42.48	0	0.00	42.38	0.1	815	0.01%
2022/01/13	2	42.36	0	0.00	42.36	2	816	0.24%
2022/01/10	1	42.33	0	0.00	42.30	1	817	0.13%
2022/01/06	3.1	42.50	0	0.00	42.45	3.1	801	0.39%
2022/01/05	3.2	42.90	0	0.00	42.85	3.2	797	0.40%
2022/01/04	0.1	43.15	0	0.00	43.23	0.1	789	0.02%
2022/01/03	0	0.00	0.1	43.65	43.57	-0.1	767	-0.01%
2021/12/30	7	43.60	0	0.00	43.62	7	765	0.92%
2021/12/28	1	43.90	0	0.00	43.90	1	748	0.13%
2021/12/24	0.1	43.95	0	0.00	43.91	0.1	740	0.01%
2021/12/21	3	43.81	0	0.00	43.87	3	751	0.40%
2021/12/15	0	0.00	1	44.19	44.16	-1	755	-0.13%
2021/12/09	1	43.82	0	0.00	44.04	1	752	0.13%
2021/12/06	0	0.00	3	44.54	44.56	-3	746	-0.40%
2021/11/30	0	0.00	8	43.85	44.00	-8	739	-1.08%
2021/11/26	0	0.00	4	43.67	43.77	-4	739	-0.54%
2021/11/25	2.1	43.39	0	0.00	43.41	2.1	739	0.28%
2021/11/24	3	43.30	0	0.00	43.39	3	737	0.41%
2021/11/23	3	43.64	0	0.00	43.64	3	730	0.41%
2021/11/22	0	0.00	6	44.03	44.01	-6	727	-0.82%
2021/11/18	5	43.74	0	0.00	43.71	5	726	0.69%
2021/11/17	6.2	43.49	0	0.00	43.47	6.2	724	0.85%
2021/11/16	7.2	43.68	0	0.00	43.78	7.2	714	1.01%
2021/10/28	0	0.00	4	44.14	44.16	-4	702	-0.57%
2021/10/25	0	43.65	0	0.00	43.63	0	698	0.00%
2021/10/22	0.2	43.49	0	0.00	43.49	0.2	699	0.02%
2021/10/20	5.1	43.67	0	0.00	43.58	5.1	695	0.73%
2021/10/08	0.3	43.89	0	0.00	43.80	0.3	683	0.04%
2021/10/06	0	43.99	0	0.00	43.84	0	683	0.00%
2021/09/30	0.1	44.20	0	0.00	44.12	0.1	701	0.02%
2021/09/29	0.2	44.01	0	0.00	43.99	0.2	702	0.03%
2021/09/27	0.1	44.66	0	0.00	44.62	0.1	695	0.01%
2021/08/23	0	0.00	0	45.00	44.93	0	695	0.00%
2021/08/20	0	44.80	0	0.00	44.89	0	694	0.00%
2021/08/19	0.1	44.70	0	0.00	44.72	0.1	694	0.01%
2021/08/09	2	44.63	0	0.00	44.66	2	694	0.29%
2021/07/22	0	0.00	0.1	45.10	45.18	-0.1	715	-0.01%
2021/07/21	0.1	45.40	0	0.00	45.30	0.1	717	0.01%
2021/07/19	0	0.00	1	45.06	45.08	-1	718	-0.14%
2021/07/09	1.1	45.13	0	0.00	45.06	1.1	714	0.15%
2021/07/07	0	44.75	0	0.00	44.77	0	707	0.01%
2021/06/30	0.1	44.16	1	44.19	44.19	-0.9	706	-0.13%
2021/06/29	0	0.00	2	44.14	44.15	-2	706	-0.28%
2021/06/28	0	0.00	1	43.82	43.82	-1	709	-0.14%
2021/06/23	0	0.00	2.1	44.10	44.08	-2.1	707	-0.30%
2021/06/18	0	0.00	1	43.98	43.90	-1	703	-0.14%
2021/06/07	0.1	42.93	0	0.00	42.70	0.1	700	0.01%
2021/05/25	0	0.00	0.5	43.29	42.70	-0.5	704	-0.07%
2021/05/14	1	42.25	0	0.00	42.25	1	694	0.14%
2021/05/13	0.1	42.50	0	0.00	42.25	0.1	701	0.01%
2021/05/12	0.1	42.76	0	0.00	42.51	0.1	696	0.01%
2021/05/03	1	43.06	0	0.00	43.07	1	681	0.15%
2021/04/28	2	43.03	0	0.00	43.01	2	677	0.30%
2021/04/27	1	43.26	0	0.00	43.27	1	668	0.15%
2021/04/26	2	43.56	1	43.48	43.38	1	668	0.15%
2021/04/22	1	43.50	0	0.00	43.42	1	668	0.15%
2021/04/19	0.1	44.11	0	0.00	44.10	0.1	668	0.02%
2021/04/16	0.1	44.15	0	0.00	44.07	0.1	661	0.01%
2021/04/15	0	0.00	1	44.00	44.02	-1	659	-0.15%
2021/04/13	0.1	43.88	0	0.00	43.75	0.1	674	0.01%
2021/04/12	5	43.84	0	0.00	43.85	5	668	0.75%
2021/03/31	0	0.00	1	43.08	43.16	-1	645	-0.15%
2021/03/30	1	42.94	0	0.00	42.87	1	642	0.16%
2021/03/29	0.1	43.30	0	0.00	43.30	0.1	645	0.01%
2021/03/25	1	43.31	0	0.00	43.31	1	649	0.15%
2021/03/23	1.2	42.89	0	0.00	42.85	1.2	643	0.18%
2021/03/22	1	42.85	0	0.00	42.84	1	642	0.16%
2021/02/23	0.1	44.01	0	0.00	43.90	0.1	603	0.02%
2021/02/17	0	0.00	0.5	45.37	44.85	-0.5	611	-0.08%
2021/02/04	0.5	45.44	0	0.00	45.18	0.5	610	0.08%
2020/11/19	0	0.00	1	47.94	47.95	-1	623	-0.16%
2020/08/20	1	49.13	1	49.10	49.16	0	652	0.00%
2020/08/14	0	0.00	1	49.83	49.61	-1	662	-0.15%
2020/07/21	2	50.60	0	0.00	50.60	2	653	0.31%
2020/07/15	1	50.05	0	0.00	50.05	1	655	0.15%
2020/07/06	1	49.00	0	0.00	48.78	1	640	0.16%
2020/03/19	0	0.00	3	38.38	41.00	-3	450	-0.67%
2020/03/13	0	0.00	8	45.17	45.20	-8	441	-1.81%
2020/03/12	5	47.48	0	0.00	47.33	5	444	1.12%
2020/03/11	4	49.12	0	0.00	49.38	4	438	0.91%
2020/03/10	2	49.97	0	0.00	49.93	2	435	0.46%
2020/03/06	0	0.00	1	50.10	50.10	-1	435	-0.23%
2020/03/05	0	0.00	1	49.37	49.30	-1	428	-0.23%
2020/02/24	1	49.17	0	0.00	49.15	1	364	0.27%
2020/02/21	1	48.78	0	0.00	48.78	1	356	0.28%