中信高評級公司債 (00772B)-新光-高雄券商分點個股進出

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
35.04
漲跌
▲0.17
漲幅
+0.49%
成交量
5,878張
產業
上櫃
152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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/30	2	35.04	13	35.02	35.04	-11	9,387	-0.12%
2024/04/29	0.1	34.89	3	34.90	34.87	-3	9,352	-0.03%
2024/04/26	15.6	34.58	30	34.59	34.63	-14.4	9,333	-0.15%
2024/04/25	6.1	34.79	0	0.00	34.76	6.1	9,334	0.06%
2024/04/24	3.3	34.92	10	34.93	34.93	-6.7	9,322	-0.07%
2024/04/23	0	0.00	1	34.98	35.01	-1	9,388	-0.01%
2024/04/22	7.1	34.74	25	34.79	34.79	-17.9	9,552	-0.19%
2024/04/19	3.1	34.94	2	35.04	34.97	1.1	9,614	0.01%
2024/04/18	6.2	34.75	0	0.00	34.76	6.2	9,434	0.07%
2024/04/17	16.3	34.73	0	0.00	34.72	16.3	9,437	0.17%
2024/04/16	16.1	34.99	28.3	34.96	34.99	-12.2	9,371	-0.13%
2024/04/15	11	35.22	0	0.00	35.16	11	9,316	0.12%
2024/04/12	4.1	35.17	0	0.00	35.17	4.1	9,311	0.04%
2024/04/11	15.3	35.25	0	0.00	35.27	15.3	9,370	0.16%
2024/04/10	50.1	35.68	2	35.68	35.67	48.1	9,286	0.52%
2024/04/09	0	0.00	2	35.60	35.55	-2	9,333	-0.02%
2024/04/08	28.4	35.41	128	35.40	35.40	-99.6	9,420	-1.06%	大賣/
2024/04/03	51.1	35.62	70	35.60	35.61	-18.9	9,275	-0.20%
2024/04/02	33	35.80	0	0.00	35.79	33	9,298	0.35%
2024/04/01	0	0.00	70	36.06	36.10	-70	9,348	-0.75%
2024/03/29	0.2	36.09	108	36.09	36.09	-107.8	9,393	-1.15%	大賣/鉅額交易
2024/03/28	2	36.01	80	36.02	36.00	-78	9,400	-0.83%
2024/03/27	20	35.83	0	0.00	35.83	20	9,373	0.21%
2024/03/26	1	35.80	13	35.80	35.83	-12	9,416	-0.13%
2024/03/25	51.1	35.89	1	35.89	35.89	50.1	9,415	0.53%
2024/03/22	20.5	35.78	45	35.88	35.89	-24.5	9,485	-0.26%
2024/03/21	12	35.45	14	35.48	35.48	-2	9,491	-0.02%
2024/03/20	0	0.00	58	35.49	35.53	-58	9,610	-0.60%
2024/03/19	3	35.30	0	0.00	35.41	3	9,774	0.03%
2024/03/18	10.4	35.32	1	35.38	35.31	9.4	9,749	0.10%
2024/03/15	93	35.45	4.6	35.43	35.51	88.4	9,705	0.91%
2024/03/14	16.2	35.68	1	35.71	35.65	15.3	9,676	0.16%
2024/03/13	0	0.00	10	35.71	35.72	-10	9,791	-0.10%
2024/03/12	4	35.83	61	35.83	35.85	-57	10,050	-0.57%
2024/03/11	7	35.84	54.2	35.81	35.87	-47.2	10,158	-0.46%
2024/03/08	0	0.00	8.1	35.79	35.78	-8.1	10,179	-0.08%
2024/03/07	2	35.74	9.6	35.71	35.73	-7.6	10,283	-0.07%
2024/03/06	32.9	35.55	7.5	35.53	35.56	25.4	10,227	0.25%
2024/03/05	0.1	35.30	177.7	35.33	35.35	-177.7	10,246	-1.73%	大賣/鉅額交易
2024/03/04	35	35.30	39	35.30	35.31	-4	10,255	-0.04%
2024/03/01	35.5	35.22	1.5	35.20	35.19	34	10,272	0.33%
2024/02/29	3.1	35.23	62	35.24	35.21	-58.9	10,254	-0.57%
2024/02/27	13.7	35.28	0	0.00	35.28	13.7	10,184	0.13%
2024/02/26	50.1	35.57	6.2	35.60	35.60	43.9	10,243	0.43%
2024/02/23	0	0.00	1	35.25	35.26	-1	10,236	-0.01%
2024/02/22	31.1	35.14	2	35.15	35.15	29.1	10,395	0.28%
2024/02/21	21.2	35.13	6	35.16	35.20	15.2	10,406	0.15%
2024/02/20	3.1	35.03	51	35.04	35.10	-47.9	10,424	-0.46%
2024/02/19	13.5	35.06	41	35.06	35.08	-27.5	10,357	-0.27%
2024/02/16	13	35.12	1	35.11	35.15	12	10,312	0.12%
2024/02/15	41.8	35.29	3	35.28	35.34	38.8	10,114	0.38%
2024/02/05	34	35.92	6.9	35.94	35.95	27.1	9,924	0.27%
2024/02/02	15.4	36.23	97	36.22	36.24	-81.6	9,872	-0.83%
2024/02/01	2	36.24	74.5	36.25	36.27	-72.5	9,889	-0.73%
2024/01/31	2.1	35.94	8	35.96	36.09	-5.9	9,829	-0.06%
2024/01/30	0.6	35.81	3.1	35.83	35.85	-2.5	9,895	-0.02%
2024/01/29	5.3	35.64	0	0.00	35.65	5.3	10,096	0.05%
2024/01/26	0	0.00	2.7	35.73	35.74	-2.7	10,211	-0.03%
2024/01/25	13	35.45	0	0.00	35.53	13	10,424	0.13%
2024/01/24	2.1	35.62	20	35.61	35.65	-17.9	10,377	-0.17%
2024/01/23	2	35.86	0.1	35.78	35.86	1.9	10,414	0.02%
2024/01/22	2.3	35.77	0	0.00	35.84	2.3	10,405	0.02%
2024/01/19	9.9	35.69	0	0.00	35.66	9.9	10,380	0.10%
2024/01/18	0.1	36.06	7	36.06	36.06	-6.9	10,295	-0.07%
2024/01/17	4.1	36.06	7	36.08	36.07	-2.9	10,258	-0.03%
2024/01/16	2.3	36.40	21	36.40	36.50	-18.7	10,202	-0.18%
2024/01/15	2	36.36	19	36.44	36.48	-17	10,127	-0.17%
2024/01/12	0.6	36.16	15	36.15	36.17	-14.4	10,242	-0.14%
2024/01/11	0	0.00	14	35.98	36.00	-14	10,391	-0.13%
2024/01/10	1	35.88	35.4	35.88	35.88	-34.4	10,515	-0.33%
2024/01/09	2.2	35.56	6	35.60	35.70	-3.8	10,601	-0.04%
2024/01/08	9.2	35.27	25	35.23	35.23	-15.8	10,439	-0.15%
2024/01/05	37.7	35.58	1	35.56	35.54	36.7	10,426	0.35%
2024/01/04	17.3	35.90	2	35.89	35.85	15.3	10,397	0.15%
2024/01/03	10.1	35.92	42	35.94	35.94	-31.9	10,469	-0.30%
2024/01/02	15.5	36.01	0	0.00	36.06	15.5	10,467	0.15%
2023/12/29	14.5	36.29	0	0.00	36.31	14.5	10,461	0.14%
2023/12/28	11.1	36.42	0	0.00	36.33	11.1	10,801	0.10%
2023/12/27	7.5	36.24	0	0.00	36.25	7.5	10,971	0.07%
2023/12/26	1.1	36.30	6.4	36.37	36.30	-5.3	11,101	-0.05%
2023/12/25	8	36.35	63.8	36.40	36.29	-55.8	11,230	-0.50%
2023/12/22	11.1	36.45	0	0.00	36.45	11.1	11,234	0.10%
2023/12/21	5.1	36.81	0	0.00	36.81	5.1	11,393	0.04%
2023/12/20	5.3	36.77	7.4	36.81	36.79	-2.1	11,364	-0.02%
2023/12/19	3	36.73	9.2	36.73	36.75	-6.2	11,717	-0.05%
2023/12/18	6.1	36.92	30.1	36.86	36.94	-24	11,595	-0.21%
2023/12/15	10	36.88	20.1	36.90	36.90	-10	11,493	-0.09%
2023/12/14	12.3	36.48	26.8	36.51	36.50	-14.5	11,350	-0.13%
2023/12/13	0.1	35.87	19.4	35.85	35.86	-19.4	11,380	-0.17%
2023/12/12	2.1	35.67	1	35.63	35.69	1.1	11,444	0.01%
2023/12/11	6.1	35.60	2	35.64	35.65	4.1	11,409	0.04%
2023/12/08	13.4	35.61	10	35.62	35.66	3.4	11,421	0.03%
2023/12/07	7.3	35.92	59	35.94	35.79	-51.7	11,278	-0.46%
2023/12/06	3.3	35.58	7	35.61	35.56	-3.7	11,058	-0.03%
2023/12/05	3.1	35.21	21.2	35.23	35.21	-18.1	11,008	-0.16%
2023/12/04	12	35.03	5.4	35.04	35.04	6.6	10,930	0.06%
2023/11/30	4.4	34.68	28.6	34.72	34.63	-24.1	10,899	-0.22%
2023/11/29	1	34.41	8	34.42	34.38	-7	10,921	-0.06%
2023/11/28	1	34.32	0	0.00	34.31	1	10,879	0.01%
2023/11/27	6.5	34.07	0	0.00	34.03	6.5	10,787	0.06%
2023/11/24	12.5	34.17	0	0.00	34.18	12.5	10,935	0.11%
2023/11/23	0.1	34.33	12.6	34.36	34.36	-12.5	10,938	-0.11%
2023/11/22	12.9	33.94	10	33.96	33.97	2.9	10,816	0.03%
2023/11/21	0.5	34.02	50	33.99	34.03	-49.5	10,762	-0.46%
2023/11/20	17	33.95	2	34.01	33.87	15	10,667	0.14%
2023/11/17	14.6	34.00	4	34.03	33.96	10.6	10,630	0.10%
2023/11/16	17.9	33.93	0	0.00	33.89	17.9	10,683	0.17%
2023/11/15	1	34.35	9.6	34.35	34.33	-8.6	10,740	-0.08%
2023/11/14	1.1	33.73	0.1	33.68	33.83	0.9	10,757	0.01%
2023/11/13	9.2	33.64	0	0.00	33.63	9.2	11,166	0.08%
2023/11/10	11.8	33.62	1.2	33.61	33.66	10.6	11,437	0.09%
2023/11/09	3.4	34.08	10.3	34.05	34.08	-6.9	11,562	-0.06%
2023/11/08	2.1	33.60	2.4	33.62	33.62	-0.3	11,579	0.00%
2023/11/07	15.8	33.23	5	33.24	33.26	10.8	11,844	0.09%
2023/11/06	4.1	33.36	5	33.36	33.35	-1	11,772	-0.01%
2023/11/03	15.1	33.35	12.7	33.36	33.35	2.4	11,651	0.02%
2023/11/02	30.4	32.88	49.4	32.86	32.88	-19	11,576	-0.16%
2023/11/01	6.8	32.17	19.1	32.20	32.19	-12.3	11,450	-0.11%
2023/10/31	7	32.19	6	32.28	32.27	1	12,106	0.01%
2023/10/30	1.5	32.28	1	32.31	32.28	0.5	12,285	0.00%
2023/10/27	35.2	32.43	13.5	32.42	32.44	21.7	12,428	0.17%
2023/10/26	35.4	32.08	0.5	32.08	32.07	34.9	12,480	0.28%
2023/10/25	1.2	32.56	2.8	32.58	32.55	-1.7	12,806	-0.01%
2023/10/24	4.6	32.22	27.6	32.21	32.30	-22.9	12,868	-0.18%
2023/10/23	29.2	31.69	45	31.67	31.71	-15.7	12,930	-0.12%
2023/10/20	122.6	31.97	20	31.92	31.97	102.6	12,978	0.79%	大買/鉅額交易
2023/10/19	47.5	32.22	12	32.26	32.20	35.5	12,914	0.27%
2023/10/18	26.3	32.80	0	0.00	32.79	26.3	12,774	0.21%
2023/10/17	42	33.03	3	33.06	32.98	39	12,745	0.31%
2023/10/16	0.1	33.39	2.6	33.39	33.39	-2.5	12,651	-0.02%
2023/10/13	17.6	33.20	0	0.00	33.26	17.6	12,740	0.14%
2023/10/12	7.6	33.67	10.7	33.67	33.67	-3.1	12,746	-0.02%
2023/10/11	0.3	33.25	44	33.26	33.21	-43.8	12,734	-0.34%
2023/10/06	14.5	32.83	0.1	32.86	32.81	14.4	12,725	0.11%
2023/10/05	2.1	33.02	0	0.00	33.04	2.1	12,804	0.02%
2023/10/04	32	32.65	1	32.62	32.62	31	12,698	0.24%
2023/10/03	24.3	33.31	22	33.33	33.33	2.3	12,407	0.02%
2023/10/02	45.7	33.63	0	0.00	33.62	45.7	12,371	0.37%
2023/09/28	21.5	33.82	8	33.83	33.86	13.5	12,290	0.11%
2023/09/27	13.5	34.09	0	0.00	34.07	13.5	12,086	0.11%
2023/09/26	35.6	34.07	2	34.09	34.12	33.6	12,065	0.28%
2023/09/25	7.4	34.48	5	34.47	34.45	2.4	11,858	0.02%
2023/09/22	70.5	34.31	0	0.00	34.25	70.5	11,995	0.59%
2023/09/21	2.5	34.70	1.5	34.69	34.71	1.1	11,702	0.01%
2023/09/20	14.3	34.71	0	0.00	34.73	14.3	11,719	0.12%
2023/09/19	3	34.83	8.1	34.81	34.84	-5.1	11,702	-0.04%
2023/09/18	28.8	34.61	1	34.66	34.60	27.8	11,710	0.24%
2023/09/15	4.3	34.90	3	34.91	34.94	1.2	11,671	0.01%
2023/09/14	0.2	35.02	0	0.00	35.01	0.2	11,648	0.00%
2023/09/13	5.1	34.96	31.1	34.98	34.94	-26.1	11,687	-0.22%
2023/09/12	1.5	34.95	0	0.00	34.96	1.5	11,754	0.01%
2023/09/11	4.2	35.03	0	0.00	34.97	4.2	11,879	0.03%
2023/09/08	0	0.00	15.5	35.08	35.16	-15.5	11,898	-0.13%
2023/09/07	9.6	34.80	0	0.00	34.80	9.6	11,855	0.08%
2023/09/06	38.6	34.78	0	0.00	34.82	38.6	11,859	0.33%
2023/09/05	55.6	35.03	0	0.00	35.02	55.6	11,726	0.47%
2023/09/04	26.4	35.07	0	0.00	35.05	26.4	11,967	0.22%
2023/09/01	6.1	35.40	27.5	35.40	35.40	-21.4	11,874	-0.18%
2023/08/31	6.1	35.44	12	35.41	35.42	-5.9	11,817	-0.05%
2023/08/30	1	35.31	39	35.29	35.34	-38	11,891	-0.32%
2023/08/29	2.2	35.09	53	35.07	35.09	-50.9	11,773	-0.43%
2023/08/28	0.4	34.89	39	34.89	34.95	-38.7	11,821	-0.33%
2023/08/25	3	34.80	5	34.78	34.78	-2	11,914	-0.02%
2023/08/24	1	34.85	5	34.95	34.83	-4	11,965	-0.03%
2023/08/23	19.2	34.40	17	34.43	34.43	2.2	11,969	0.02%
2023/08/22	1.8	34.08	6	34.07	34.10	-4.2	12,063	-0.03%
2023/08/21	46.4	34.28	2	34.28	34.25	44.4	12,053	0.37%
2023/08/18	9.9	34.35	0	0.00	34.35	9.9	12,009	0.08%
2023/08/17	60.4	34.44	15	34.41	34.41	45.4	12,035	0.38%
2023/08/16	65.2	34.78	0	0.00	34.74	65.2	11,757	0.55%
2023/08/15	23.8	35.05	0	0.00	35.04	23.8	11,648	0.20%
2023/08/14	11.4	35.10	22	35.10	35.08	-10.6	11,575	-0.09%
2023/08/11	57.2	35.16	0	0.00	35.11	57.2	11,687	0.49%
2023/08/10	4.6	35.39	8	35.41	35.35	-3.4	11,763	-0.03%
2023/08/09	26.3	35.49	21	35.47	35.45	5.3	11,829	0.04%
2023/08/08	35.5	35.19	54	35.23	35.30	-18.5	11,796	-0.16%
2023/08/07	13	35.25	31.1	35.26	35.27	-18.1	11,765	-0.15%
2023/08/04	119.3	34.93	30	35.01	35.02	89.3	11,808	0.76%	大買/
2023/08/02	154.8	35.70	0	0.00	35.66	154.8	11,506	1.34%	大買/鉅額交易
2023/08/01	94	35.95	99.5	35.99	36.02	-5.5	11,376	-0.05%
2023/07/31	8.4	35.73	21	35.76	35.75	-12.6	11,532	-0.11%
2023/07/28	183.8	35.61	26	35.60	35.65	157.8	11,588	1.36%	大買/鉅額交易
2023/07/27	37.4	35.91	2	35.90	35.92	35.4	11,340	0.31%
2023/07/26	53.6	35.91	1.3	35.90	35.89	52.3	11,757	0.44%
2023/07/25	16.4	36.00	56	36.05	36.00	-39.6	11,882	-0.33%
2023/07/24	47	36.02	3	36.01	36.02	44	11,911	0.37%
2023/07/21	43.4	35.78	169	35.81	35.81	-125.7	11,878	-1.06%	大賣/鉅額交易
2023/07/20	93.5	35.92	158.9	35.93	35.92	-65.4	12,023	-0.54%	大賣/
2023/07/19	9.3	35.71	37	35.71	35.74	-27.7	12,009	-0.23%
2023/07/18	64.7	35.49	6	35.47	35.49	58.7	12,042	0.49%
2023/07/17	105.5	35.57	58	35.57	35.67	47.5	12,184	0.39%	大買/
2023/07/14	38.7	35.63	33	35.69	35.61	5.7	12,311	0.05%
2023/07/13	5.2	35.71	17	35.67	35.55	-11.8	12,560	-0.09%
2023/07/12	4.5	35.44	53	35.44	35.40	-48.5	12,663	-0.38%
2023/07/11	44.2	35.28	20.9	35.32	35.32	23.3	12,781	0.18%
2023/07/10	30.6	35.06	2	35.05	35.08	28.6	12,970	0.22%
2023/07/07	41.3	35.20	4	35.19	35.20	37.3	12,944	0.29%
2023/07/06	66.9	35.55	1	35.52	35.54	65.9	12,839	0.51%
2023/07/05	9.8	35.86	0.2	35.86	35.85	9.6	12,849	0.07%
2023/07/04	5.1	35.84	10.3	35.85	35.86	-5.2	12,967	-0.04%
2023/07/03	1.1	35.81	43.5	35.80	35.81	-42.4	13,130	-0.32%
2023/06/30	73.6	35.51	7	35.51	35.52	66.6	13,094	0.51%
2023/06/29	296.1	35.79	19	35.78	35.71	277.1	13,133	2.11%	大買/鉅額交易
2023/06/28	0.1	35.59	99	35.60	35.60	-99	13,187	-0.75%
2023/06/27	21.4	35.59	23.1	35.57	35.57	-1.7	13,381	-0.01%
2023/06/26	5.6	35.66	45.8	35.65	35.68	-40.2	13,425	-0.30%
2023/06/21	35.3	35.64	52.6	35.61	35.63	-17.3	13,487	-0.13%
2023/06/20	37.7	35.21	41.3	35.22	35.26	-3.6	13,425	-0.03%
2023/06/19	6.5	35.25	5	35.24	35.29	1.5	13,509	0.01%
2023/06/16	2.3	35.13	35.5	35.07	35.14	-33.2	13,476	-0.25%
2023/06/15	53.5	34.94	3	35.01	34.91	50.5	13,472	0.37%
2023/06/14	39.7	34.88	3.5	34.88	34.87	36.2	13,389	0.27%
2023/06/13	1.6	35.01	6	34.97	35.01	-4.4	13,437	-0.03%
2023/06/12	0.3	34.95	14	34.93	34.92	-13.7	13,521	-0.10%
2023/06/09	12.1	34.86	2.1	34.86	34.90	10	13,576	0.07%
2023/06/08	67.8	34.70	2	34.71	34.71	65.8	13,702	0.48%
2023/06/07	14.3	35.16	12	35.11	35.16	2.3	13,524	0.02%
2023/06/06	14.9	34.93	1	34.91	34.93	13.9	13,537	0.10%
2023/06/05	17.6	34.90	2	34.92	34.90	15.6	13,596	0.11%
2023/06/02	20.1	35.10	5	35.08	35.08	15.1	13,548	0.11%
2023/06/01	17.5	34.95	1	34.96	34.93	16.5	13,605	0.12%
2023/05/31	13.4	34.77	26	34.86	34.93	-12.6	13,679	-0.09%
2023/05/30	34.1	34.63	1	34.63	34.69	33.1	13,806	0.24%
2023/05/29	79.7	34.55	1	34.54	34.55	78.7	13,884	0.57%
2023/05/26	12.7	34.45	10.2	34.44	34.48	2.5	13,840	0.02%
2023/05/25	16.9	34.57	0	0.00	34.57	16.9	13,847	0.12%
2023/05/24	19.5	34.70	0	0.00	34.73	19.5	13,903	0.14%
2023/05/23	30.8	34.50	1	34.54	34.54	29.8	13,904	0.21%
2023/05/22	19.1	34.65	1	34.65	34.66	18.1	13,830	0.13%
2023/05/19	74.9	34.77	0	0.00	34.80	74.9	13,973	0.54%
2023/05/18	13.4	34.96	0	0.00	34.98	13.4	13,919	0.10%
2023/05/17	28.9	34.97	0	0.00	35.00	28.9	13,885	0.21%
2023/05/16	108.6	35.23	0	0.00	35.22	108.6	13,706	0.79%	大買/鉅額交易
2023/05/15	31.6	35.52	0	0.00	35.50	31.6	13,568	0.23%
2023/05/12	13.2	35.71	37	35.71	35.72	-23.8	13,620	-0.17%
2023/05/11	18.6	35.41	21	35.41	35.40	-2.4	13,669	-0.02%
2023/05/10	46.1	35.19	5	35.18	35.21	41.1	13,774	0.30%
2023/05/09	73.8	35.24	66	35.22	35.22	7.8	13,789	0.06%
2023/05/08	22.7	35.57	3.1	35.59	35.58	19.6	13,561	0.14%
2023/05/05	111.7	35.65	160	35.64	35.61	-48.3	13,467	-0.36%	大買/大賣/
2023/05/04	49.5	35.88	0	0.00	35.89	49.5	13,277	0.37%
2023/05/03	30	35.82	78.8	35.84	35.84	-48.8	13,177	-0.37%
2023/05/02	95.9	35.76	25.2	35.73	35.73	70.7	13,158	0.54%
2023/04/28	77.4	35.80	34.4	35.82	35.91	43	12,750	0.34%
2023/04/27	57	35.98	0	0.00	35.97	57	12,630	0.45%
2023/04/26	9.4	36.23	17.1	36.23	36.24	-7.7	12,547	-0.06%
2023/04/25	32.1	35.90	137.8	35.97	36.01	-105.7	12,470	-0.85%	大賣/鉅額交易
2023/04/24	38.6	35.62	20.7	35.63	35.62	17.9	12,271	0.15%
2023/04/21	17.4	35.68	13.9	35.69	35.70	3.5	12,182	0.03%
2023/04/20	44.6	35.70	0	0.00	35.72	44.6	12,085	0.37%
2023/04/19	62.5	35.68	10	35.67	35.70	52.5	11,877	0.44%
2023/04/18	103.1	35.61	40	35.59	35.59	63.1	11,652	0.54%	大買/
2023/04/17	71.9	35.88	0.1	35.90	35.88	71.8	11,351	0.63%
2023/04/14	71.8	35.94	10	35.95	35.94	61.8	11,144	0.55%
2023/04/13	18.2	36.09	7	36.08	36.07	11.2	10,905	0.10%
2023/04/12	12.3	36.17	5	36.17	36.18	7.3	10,696	0.07%
2023/04/11	28.8	36.12	0	0.00	36.14	28.8	10,650	0.27%
2023/04/10	92	36.18	21	36.19	36.20	71	10,622	0.67%
2023/04/07	54.9	36.35	25.4	36.35	36.34	29.6	10,461	0.28%
2023/04/06	44.5	36.30	52	36.33	36.35	-7.6	10,313	-0.07%
2023/03/31	35.4	35.29	21	35.32	35.32	14.4	10,082	0.14%
2023/03/30	7.4	35.10	14	35.11	35.12	-6.7	10,019	-0.07%
2023/03/29	32.7	34.91	19	34.89	34.97	13.7	9,895	0.14%
2023/03/28	77.8	35.07	0	0.00	35.07	77.8	9,822	0.79%
2023/03/27	14.2	35.57	0	0.00	35.50	14.2	9,588	0.15%
2023/03/24	6.7	35.31	0	0.00	35.35	6.7	9,482	0.07%
2023/03/23	7.2	35.37	50	35.34	35.38	-42.8	9,385	-0.46%
2023/03/22	93.3	35.25	0.3	35.24	35.22	93	9,285	1.00%
2023/03/21	7.1	35.27	1	35.29	35.32	6.1	9,110	0.07%
2023/03/20	20.1	35.10	1.9	35.24	35.27	18.2	9,085	0.20%
2023/03/17	5.3	35.13	12	35.16	35.16	-6.6	8,944	-0.07%
2023/03/16	15.2	34.96	11	35.13	35.18	4.2	8,882	0.05%
2023/03/15	4.1	34.87	1	34.91	34.87	3.1	8,712	0.04%
2023/03/14	11.1	34.97	22	35.05	35.01	-11	8,560	-0.13%
2023/03/13	7.4	35.03	25	35.02	34.97	-17.6	8,468	-0.21%
2023/03/10	2.2	34.86	135.1	34.97	35.02	-132.9	8,326	-1.60%	大賣/鉅額交易
2023/03/09	11.1	34.61	1	34.62	34.58	10.1	8,238	0.12%
2023/03/08	3.3	34.61	11.4	34.63	34.64	-8.1	8,201	-0.10%
2023/03/07	8.1	34.63	1	34.65	34.65	7.1	8,173	0.09%
2023/03/06	12.5	34.67	1	34.65	34.68	11.5	8,102	0.14%
2023/03/03	15.4	33.98	0	0.00	34.04	15.4	7,940	0.19%
2023/03/02	31.1	34.03	20	34.03	34.04	11.1	7,770	0.14%
2023/03/01	20.3	34.33	0	0.00	34.30	20.3	7,536	0.27%
2023/02/24	31	34.45	0	0.00	34.50	31	7,374	0.42%
2023/02/23	20.2	34.21	0	0.00	34.15	20.2	7,267	0.28%
2023/02/22	80	34.17	0	0.00	34.20	80	7,096	1.13%
2023/02/21	31.5	34.49	0	0.00	34.50	31.5	6,922	0.45%
2023/02/20	28.8	34.51	0	0.00	34.53	28.8	6,813	0.42%
2023/02/17	92.5	34.41	0	0.00	34.41	92.5	6,703	1.38%
2023/02/16	24.3	34.85	0	0.00	34.85	24.3	6,391	0.38%
2023/02/15	14.1	35.18	0	0.00	35.25	14.1	6,166	0.23%
2023/02/14	24	35.08	0	0.00	35.12	24	6,088	0.39%
2023/02/13	40.6	34.92	0	0.00	34.95	40.6	6,043	0.67%
2023/02/10	61.8	35.24	0.1	35.24	35.24	61.7	5,803	1.06%
2023/02/09	3.2	35.56	0	0.00	35.53	3.2	5,612	0.06%
2023/02/08	24.7	35.57	3	35.59	35.59	21.7	5,487	0.40%
2023/02/07	43.8	35.76	0	0.00	35.78	43.8	5,331	0.82%
2023/02/06	77.4	35.94	0	0.00	35.90	77.4	5,144	1.50%
2023/02/03	12.3	36.26	41	36.23	36.26	-28.7	4,967	-0.58%
2023/02/02	84.1	36.07	22	36.13	36.04	62.1	4,887	1.27%
2023/02/01	66.3	35.89	0	0.00	35.91	66.3	4,757	1.39%
2023/01/31	52.1	35.84	0	0.00	35.81	52.1	4,698	1.11%
2023/01/30	18.5	36.19	0	0.00	36.20	18.5	4,548	0.41%
2023/01/17	34.3	36.21	11.5	36.25	36.12	22.8	4,420	0.52%
2023/01/16	62.1	36.51	8	36.48	36.49	54.1	4,292	1.26%
2023/01/13	44.5	36.51	18.8	36.51	36.56	25.7	4,152	0.62%
2023/01/12	4	36.04	12.6	36.08	36.22	-8.6	4,093	-0.21%
2023/01/11	9	35.71	0	0.00	35.77	9	4,045	0.22%
2023/01/10	10.3	35.93	4.1	35.88	35.92	6.1	3,968	0.15%
2023/01/09	9.6	35.76	5	35.87	35.75	4.6	3,917	0.12%
2023/01/06	21.6	35.27	0	0.00	35.30	21.6	3,872	0.56%
2023/01/05	18.6	35.23	1.5	35.24	35.18	17.1	3,833	0.45%
2023/01/04	22.2	35.11	0	0.00	35.15	22.2	3,753	0.59%
2023/01/03	6.4	34.82	0	0.00	34.81	6.4	3,708	0.17%
2022/12/30	11.4	34.87	0	0.00	34.87	11.4	3,620	0.32%
2022/12/29	17.6	34.73	3	34.71	34.73	14.6	3,585	0.41%
2022/12/28	21.6	34.91	1.6	34.91	34.83	20	3,533	0.56%
2022/12/27	12.2	35.45	0.1	35.58	35.44	12.1	3,411	0.36%
2022/12/26	4	35.58	0.4	35.70	35.60	3.6	3,347	0.11%
2022/12/23	4	35.55	3.8	35.57	35.58	0.2	3,317	0.01%
2022/12/22	0.3	35.68	0	0.00	35.65	0.3	3,277	0.01%
2022/12/21	33.7	35.35	4	35.39	35.37	29.7	3,271	0.91%
2022/12/20	40.9	35.83	124.2	36.07	35.65	-83.3	3,168	-2.63%	大賣/
2022/12/19	27.2	36.53	22.7	36.54	36.53	4.5	3,027	0.15%
2022/12/16	116.1	36.82	20	36.75	36.76	96.1	2,980	3.23%	大買/
2022/12/15	39	36.77	1.6	36.82	36.82	37.4	2,931	1.27%
2022/12/14	14	36.92	2.1	37.02	36.92	11.9	2,871	0.42%
2022/12/13	15.4	36.67	80	36.69	36.68	-64.7	2,805	-2.30%
2022/12/12	22.2	36.74	6.1	36.74	36.79	16.2	2,757	0.59%
2022/12/09	3.1	37.10	1.4	37.16	37.27	1.8	2,692	0.07%
2022/12/08	15.3	37.02	1.4	37.06	37.02	14	2,650	0.53%
2022/12/07	74.1	36.55	1	36.50	36.52	73.1	2,591	2.82%
2022/12/06	4.1	36.14	0.5	36.24	36.21	3.6	2,546	0.14%
2022/12/05	12.6	36.18	7	36.18	36.28	5.6	2,490	0.22%
2022/12/02	9.4	35.93	0.8	35.96	35.98	8.6	2,451	0.35%
2022/12/01	29	35.64	5.1	35.66	35.49	23.9	2,427	0.99%
2022/11/30	15.8	35.43	42	35.43	35.39	-26.2	2,360	-1.11%
2022/11/29	18.6	35.75	0.7	36.00	35.73	17.9	2,284	0.78%
2022/11/28	8.5	36.18	0	0.00	36.23	8.5	2,199	0.39%
2022/11/25	15	35.96	0	0.00	35.95	15	2,175	0.69%
2022/11/24	23.1	36.02	6.4	35.99	35.96	16.8	2,146	0.78%
2022/11/23	33.3	35.61	0	0.00	35.63	33.3	2,089	1.59%
2022/11/22	3.1	35.16	0.1	35.21	35.16	2.9	2,040	0.14%
2022/11/21	0	0.00	20	35.10	35.12	-20	2,006	-1.00%
2022/11/18	4.2	34.94	11.7	34.98	34.96	-7.5	1,985	-0.38%
2022/11/17	1.3	34.98	6	35.00	35.06	-4.7	1,955	-0.24%
2022/11/16	4	34.43	1.5	34.51	34.43	2.5	1,922	0.13%
2022/11/15	6.1	34.02	2.3	34.08	34.14	3.8	1,886	0.20%
2022/11/14	5.4	34.01	1	34.04	33.97	4.4	1,857	0.24%
2022/11/11	42	34.33	3	34.30	34.32	39	1,791	2.18%
2022/11/10	3.2	33.59	0.4	33.68	33.53	2.9	1,725	0.17%
2022/11/09	26.5	33.68	0	0.00	33.68	26.5	1,663	1.59%
2022/11/08	22.2	33.60	0	0.00	33.59	22.2	1,607	1.38%
2022/11/07	10.1	34.00	1.1	34.13	33.95	9	1,555	0.58%
2022/11/04	10.2	34.19	0.5	34.21	34.17	9.7	1,506	0.64%
2022/11/03	8.6	34.26	0	34.39	34.27	8.6	1,470	0.58%
2022/11/02	2.6	34.46	0	0.00	34.40	2.6	1,433	0.18%
2022/11/01	0	34.32	0.1	34.35	34.33	-0.1	1,415	-0.01%
2022/10/31	0.2	34.18	0.1	34.15	34.19	0	1,404	0.00%
2022/10/28	0.1	34.35	2	34.18	34.22	-1.9	1,385	-0.14%
2022/10/27	0	0.00	0.2	34.00	33.98	-0.2	1,373	-0.02%
2022/10/26	16	33.77	0	0.00	33.78	16	1,371	1.17%
2022/10/25	0.1	33.28	0.4	33.31	33.23	-0.4	1,358	-0.03%
2022/10/24	2	33.21	0.7	33.21	33.34	1.3	1,348	0.10%
2022/10/21	0.1	33.19	2.7	33.24	33.17	-2.6	1,336	-0.19%
2022/10/20	0.1	33.58	0	0.00	33.58	0.1	1,321	0.01%
2022/10/19	6	34.12	0	0.00	33.96	6	1,310	0.46%
2022/10/18	1	34.10	0	0.00	34.14	1	1,292	0.08%
2022/10/17	6.1	34.00	3.3	34.02	33.99	2.7	1,280	0.21%
2022/10/14	2	34.15	0	0.00	34.18	2	1,266	0.16%
2022/10/13	1.1	34.13	0	0.00	34.08	1.1	1,244	0.09%
2022/10/12	2	34.23	0	0.00	34.26	2	1,232	0.16%
2022/10/11	6.5	34.42	3.5	34.50	34.26	3	1,221	0.24%
2022/10/07	3	35.01	0.8	35.05	35.02	2.2	1,190	0.19%
2022/10/06	13.4	35.04	2	35.07	35.04	11.4	1,175	0.97%
2022/10/05	1.1	35.42	0	0.00	35.36	1.1	1,151	0.10%
2022/10/03	5	34.68	0	0.00	34.74	5	1,118	0.45%
2022/09/30	0	34.39	0	0.00	34.42	0	1,110	0.00%
2022/09/28	2.4	34.48	2	34.51	34.40	0.4	1,108	0.04%
2022/09/27	1.1	35.36	0	0.00	35.35	1.1	1,064	0.11%
2022/09/26	3	35.88	1	35.85	35.83	2	1,047	0.19%
2022/09/23	0.1	36.03	0	0.00	35.94	0.1	1,049	0.01%
2022/09/22	4	36.41	0	0.00	36.48	4	1,037	0.39%
2022/09/21	0.1	36.16	4	36.11	36.15	-3.9	1,033	-0.38%
2022/09/19	0.1	36.28	10	36.22	36.24	-9.9	1,031	-0.96%
2022/09/16	1	36.56	0	0.00	36.57	1	1,027	0.10%
2022/09/15	1.1	36.42	0	0.00	36.43	1.1	1,037	0.10%
2022/09/14	2	36.15	0	0.00	36.25	2	1,053	0.19%
2022/09/13	0	36.33	0.3	36.33	36.27	-0.2	1,054	-0.02%
2022/09/12	2	36.20	0	36.35	36.19	2	1,057	0.19%
2022/09/08	15	36.34	5	36.40	36.39	10	1,057	0.95%
2022/09/07	1.2	35.80	16	35.82	35.84	-14.8	1,044	-1.42%
2022/09/06	0	36.40	0	0.00	36.31	0	1,036	0.00%
2022/09/02	1	36.15	1	36.20	36.18	0	1,086	0.00%
2022/09/01	0.2	36.44	15	36.36	36.40	-14.8	1,083	-1.36%
2022/08/31	0.1	36.96	0	0.00	36.91	0.1	1,065	0.00%
2022/08/26	0.1	37.02	0	0.00	36.93	0.1	1,079	0.01%
2022/08/25	0	36.75	0	0.00	36.75	0	1,076	0.00%
2022/08/24	0	36.92	0	0.00	36.89	0	1,069	0.00%
2022/08/23	0.1	36.84	0	0.00	36.78	0.1	1,071	0.01%
2022/08/22	0.3	37.01	0	0.00	37.05	0.3	1,064	0.03%
2022/08/19	0	37.43	0	0.00	37.41	0	1,060	0.00%
2022/08/18	0.1	37.47	0	0.00	37.47	0.1	1,066	0.01%
2022/08/17	0.2	37.86	0	0.00	37.76	0.2	1,067	0.02%
2022/08/16	0.1	37.95	0	0.00	37.93	0.1	1,064	0.01%
2022/08/15	0.1	37.87	10	37.93	37.93	-9.9	1,065	-0.93%
2022/08/12	0.1	37.67	0	0.00	37.63	0.1	1,056	0.01%
2022/08/11	5	37.87	0	0.00	37.85	5	1,047	0.48%
2022/08/10	0.1	37.89	0	0.00	37.83	0.1	1,049	0.01%
2022/08/09	17	38.05	0	0.00	38.00	17	1,049	1.62%
2022/08/08	13.2	37.77	0	0.00	37.85	13.2	1,049	1.26%
2022/08/05	1	38.23	0	0.00	38.22	1	1,044	0.10%
2022/08/04	0	38.39	0	0.00	38.34	0	1,046	0.00%
2022/08/03	4.1	38.14	1	38.20	38.19	3.1	1,046	0.29%
2022/08/02	0.1	38.70	0	0.00	38.80	0.1	1,041	0.01%
2022/08/01	0.1	38.22	0	0.00	38.25	0.1	1,032	0.00%
2022/07/29	0	37.98	0	0.00	37.99	0	1,035	0.00%
2022/07/28	0.1	37.83	0	0.00	37.77	0.1	1,039	0.01%
2022/07/26	1.1	37.69	0	0.00	37.68	1.1	1,037	0.10%
2022/07/25	0.1	37.89	0	0.00	37.91	0.1	1,028	0.01%
2022/07/21	20	37.00	19	36.99	37.02	1	1,028	0.10%
2022/07/20	1.1	36.77	0	0.00	36.85	1.1	1,036	0.11%
2022/07/19	0.1	36.97	0	0.00	36.94	0.1	1,034	0.01%
2022/07/15	1.2	37.02	0	0.00	37.00	1.2	1,038	0.12%
2022/07/11	0.1	36.21	0	0.00	36.27	0.1	1,067	0.01%
2022/07/08	0.1	36.31	0	0.00	36.28	0.1	1,066	0.01%
2022/07/07	0.3	36.40	0	0.00	36.34	0.3	1,067	0.03%
2022/07/06	0	0.00	5	36.42	36.53	-5	1,073	-0.47%
2022/07/05	1	35.99	5	36.01	36.09	-4	1,096	-0.36%
2022/07/04	0.1	36.20	0	0.00	36.25	0.1	1,095	0.00%
2022/07/01	10	36.09	0	0.00	36.13	10	1,095	0.91%
2022/06/30	0	35.74	1	35.78	35.73	-1	1,096	-0.09%
2022/06/29	0.2	35.57	2	35.57	35.61	-1.8	1,094	-0.16%
2022/06/27	0.3	35.72	0	0.00	35.60	0.3	1,106	0.03%
2022/06/22	0	0.00	0	35.58	35.32	0	1,101	0.00%
2022/06/21	0.2	35.54	0.1	35.60	35.53	0.1	1,084	0.01%
2022/06/17	0.1	35.65	0	0.00	35.65	0.1	1,081	0.00%
2022/06/16	0.1	35.65	0.1	35.58	35.67	0	1,080	0.00%
2022/06/15	4.1	35.16	3.8	35.22	35.13	0.3	1,076	0.02%
2022/06/14	5.1	35.50	3.6	35.64	35.57	1.5	1,068	0.14%
2022/06/13	2.1	36.33	1.6	36.37	36.35	0.5	1,029	0.05%
2022/06/10	3.2	36.60	1.1	36.65	36.61	2.1	1,015	0.21%
2022/06/09	1.4	36.82	0	0.00	36.82	1.4	1,021	0.13%
2022/06/08	0	0.00	1	36.99	36.98	-1	1,023	-0.10%
2022/06/07	3.1	36.78	1	36.92	36.78	2.1	1,023	0.20%
2022/06/06	5.1	37.26	0	0.00	37.19	5.1	1,009	0.50%
2022/06/02	0	0.00	2	37.30	37.31	-2	1,007	-0.20%
2022/06/01	0	0.00	0.1	37.16	37.18	-0.1	1,011	-0.01%
2022/05/31	1.4	37.08	0	0.00	37.05	1.4	1,013	0.14%
2022/05/30	1.1	37.35	0	0.00	37.34	1.1	1,014	0.11%
2022/05/27	0.1	37.55	0.3	37.44	37.42	-0.2	1,011	-0.02%
2022/05/26	0	37.19	0	0.00	37.44	0	1,012	0.00%
2022/05/25	1.3	37.05	0	0.00	37.05	1.3	1,000	0.13%
2022/05/24	0	0.00	1	36.45	36.45	-1	1,000	-0.10%
2022/05/23	0.2	36.61	0	0.00	36.55	0.2	1,000	0.02%
2022/05/19	0.1	36.11	0	0.00	36.21	0.1	1,003	0.01%
2022/05/18	0.2	36.05	0	0.00	36.00	0.2	1,007	0.02%
2022/05/17	4.1	36.49	0	0.00	36.41	4.1	1,017	0.40%
2022/05/16	0.5	36.66	0.6	36.66	36.66	-0.1	1,024	-0.01%
2022/05/13	0.2	36.94	0.4	36.92	36.89	-0.2	1,027	-0.02%
2022/05/11	0	0.00	0.1	36.49	36.45	-0.1	1,051	-0.01%
2022/05/09	2	36.06	0.6	36.13	36.06	1.4	1,054	0.14%
2022/05/06	2	36.34	0	0.00	36.50	2	1,063	0.19%
2022/05/03	2.1	36.66	0	0.00	36.59	2.1	1,055	0.20%
2022/04/29	1	37.40	0.2	37.45	37.36	0.9	1,041	0.08%
2022/04/28	2	37.25	0	0.00	37.37	2	1,041	0.19%
2022/04/27	0.4	37.72	0	0.00	37.65	0.4	1,043	0.04%
2022/04/25	0.1	37.29	0.1	37.28	37.20	-0.1	1,044	-0.01%
2022/04/22	3	37.00	0	0.00	36.98	3	1,060	0.29%
2022/04/20	0.2	37.03	0	0.00	37.06	0.2	1,059	0.02%
2022/04/19	0.2	37.79	0	0.00	37.62	0.2	1,035	0.02%
2022/04/18	1.1	38.01	0	0.00	38.02	1.1	1,021	0.10%
2022/04/14	0.1	38.26	0	0.00	38.32	0.1	1,032	0.00%
2022/04/13	0	38.26	0	0.00	38.19	0	1,036	0.00%
2022/04/12	1	38.20	0	0.00	38.23	1	1,042	0.10%
2022/04/11	0.1	38.99	0	0.00	38.60	0.1	1,057	0.00%
2022/04/08	0	39.20	0	0.00	39.13	0	1,028	0.00%
2022/04/07	2	39.21	0	0.00	39.21	2	1,036	0.19%
2022/04/06	5.1	38.93	0	0.00	39.18	5.1	1,036	0.49%
2022/03/30	0	0.00	0.6	39.75	39.73	-0.6	1,023	-0.06%
2022/03/28	1.4	39.15	0	0.00	39.16	1.4	1,003	0.14%
2022/03/24	0.3	39.32	0	0.00	39.26	0.3	990	0.03%
2022/03/23	0	38.87	0	0.00	38.88	0	988	0.00%
2022/03/22	0.1	39.38	0	0.00	39.11	0.1	982	0.01%
2022/03/21	0	39.60	0	0.00	39.65	0	978	0.00%
2022/03/15	0	38.40	0	0.00	38.42	0	971	0.00%
2022/03/11	0.1	39.09	0	0.00	38.88	0.1	957	0.01%
2022/02/25	0	39.20	0	0.00	39.30	0	944	0.00%
2022/02/16	0	39.65	0.5	39.70	39.46	-0.5	923	-0.05%
2022/02/15	0	0.00	0	40.15	39.97	0	909	0.00%
2022/02/14	0	0.00	0.4	40.26	40.15	-0.4	901	-0.04%
2022/02/11	0	40.34	0.1	40.38	40.26	-0.1	887	-0.01%
2022/02/10	10	40.66	0.1	40.65	40.67	9.9	872	1.14%
2022/02/09	0	0.00	0.4	40.47	40.52	-0.4	871	-0.05%
2022/02/08	0	40.55	0	0.00	40.46	0	871	0.00%
2022/02/07	0	41.02	2	41.00	40.65	-2	856	-0.24%
2022/01/26	0	0.00	1	41.48	41.44	-1	852	-0.12%
2022/01/25	0	0.00	0.3	41.50	41.49	-0.3	851	-0.03%
2022/01/20	0	0.00	0.1	41.42	41.31	-0.1	850	-0.01%
2022/01/19	0	41.20	0.2	41.24	41.17	-0.2	845	-0.02%
2022/01/18	0	41.50	0	0.00	41.49	0	839	0.00%
2022/01/17	4.6	41.85	3.4	41.90	41.66	1.2	832	0.14%
2022/01/06	1	42.70	1	42.82	42.45	0	801	0.00%
2022/01/04	2	43.18	0.9	43.25	43.23	1.1	789	0.14%
2021/12/29	0	0.00	0.2	43.95	43.85	-0.2	758	-0.03%
2021/12/20	0	0.00	3.3	44.03	44.13	-3.3	750	-0.44%
2021/12/16	0	0.00	0.4	44.00	44.01	-0.4	755	-0.05%
2021/12/10	0	0.00	0.2	44.06	43.89	-0.2	754	-0.03%
2021/12/09	1	43.87	0.3	44.00	44.04	0.7	752	0.10%
2021/12/06	0	0.00	0	44.65	44.56	0	746	0.00%
2021/12/01	0	0.00	2	44.00	43.98	-2	740	-0.27%
2021/11/26	0	0.00	0.2	43.75	43.77	-0.2	739	-0.02%
2021/11/25	0	0.00	0	43.82	43.41	0	739	0.00%
2021/11/24	3	43.34	2.9	43.42	43.39	0.2	737	0.02%
2021/11/23	4	43.66	1.9	43.76	43.64	2.1	730	0.29%
2021/11/17	3	43.55	2.8	43.64	43.47	0.2	724	0.03%
2021/11/15	0	0.00	1	44.26	44.28	-1	706	-0.14%
2021/11/11	0	0.00	0.3	44.61	44.44	-0.3	704	-0.04%
2021/11/08	0.1	44.70	0	0.00	44.77	0.1	703	0.01%
2021/11/05	1	44.30	0	0.00	44.35	1	697	0.14%
2021/11/03	0	0.00	0	44.33	44.28	0	702	0.00%
2021/10/26	0	0.00	0.9	43.67	43.63	-0.9	699	-0.13%
2021/10/20	3	43.67	1.2	43.81	43.58	1.8	695	0.26%
2021/10/14	1	44.13	0	0.00	44.15	1	686	0.15%
2021/10/01	0	44.12	0	0.00	43.94	0	693	0.00%
2021/09/30	0	44.20	4	44.10	44.12	-4	701	-0.57%
2021/09/29	5	44.00	11.4	44.01	43.99	-6.4	702	-0.91%
2021/09/14	0.1	44.73	0	0.00	44.79	0.1	691	0.01%
2021/08/16	1.5	44.75	0	0.00	44.75	1.5	693	0.21%
2021/08/12	0.1	44.20	0	0.00	44.25	0.1	691	0.02%
2021/08/11	0.1	44.35	0	0.00	44.20	0.1	691	0.01%
2021/08/10	0.1	44.62	0	0.00	44.39	0.1	693	0.01%
2021/08/09	0.1	44.81	0	0.00	44.66	0.1	694	0.01%
2021/08/05	0.1	45.50	0	0.00	45.34	0.1	692	0.01%
2021/07/26	0	45.60	0	0.00	45.47	0	704	0.00%
2021/06/15	0	0.00	1	43.47	43.44	-1	697	-0.14%
2021/05/31	1	42.60	0	0.00	42.49	1	699	0.14%
2021/04/28	5	43.02	0	0.00	43.01	5	677	0.74%
2021/04/26	4	43.51	0	0.00	43.38	4	668	0.60%
2021/04/23	1	43.60	0	0.00	43.56	1	664	0.15%
2021/03/26	0	0.00	0.1	43.40	43.34	-0.1	643	-0.02%
2021/03/15	0.1	42.60	0	0.00	42.52	0.1	637	0.02%
2021/02/04	3	45.58	0	0.00	45.18	3	610	0.49%
2020/09/17	0	0.00	2	48.71	48.72	-2	649	-0.31%
2020/07/10	0	0.00	10	49.59	49.96	-10	657	-1.52%
2020/07/06	2	48.87	0	0.00	48.78	2	640	0.31%
2020/03/13	0	0.00	0.3	45.10	45.20	-0.3	441	-0.07%
2020/01/31	0	0.00	5	47.90	47.94	-5	969	-0.52%