美亞 (2020)-國泰-板橋券商分點個股進出

台股 » 個股 » 美亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美亞

(2020)

可現股當沖

股價
40.50
漲跌
▼0.40
漲幅
-0.98%
成交量
2,186張
產業
上市鋼鐵類股
257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

美亞 (2020)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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	8	40.89	32.2	41.15	40.90	-24.2	2,265	-1.07%
2024/05/17	12	40.43	5	40.37	40.40	7	2,243	0.31%
2024/05/16	10.4	41.16	2.1	41.14	40.90	8.3	2,270	0.37%
2024/05/15	6	41.95	2	41.85	41.70	4	2,225	0.18%
2024/05/14	13	40.95	16	40.88	40.70	-3	2,172	-0.14%
2024/05/13	12.1	40.13	15	40.64	39.85	-2.9	2,110	-0.14%
2024/05/10	5	39.35	1	39.30	39.60	4	2,058	0.19%
2024/05/09	0	0.00	2	40.40	40.05	-2	2,011	-0.10%
2024/05/08	7	40.20	1	40.15	40.40	6	2,001	0.30%
2024/05/07	15	40.59	39	40.31	40.45	-24	1,987	-1.21%
2024/05/06	35.2	40.67	6.2	40.58	40.75	29	1,968	1.47%
2024/05/03	18	40.07	5	40.20	39.90	13	1,936	0.67%
2024/05/02	9	39.68	1	39.70	39.85	8	1,918	0.42%
2024/04/30	0	0.00	1	40.25	39.70	-1	1,902	-0.05%
2024/04/29	3	40.09	24.9	40.01	40.00	-21.8	1,882	-1.16%
2024/04/26	2	39.03	9	39.23	39.25	-7	1,827	-0.38%
2024/04/25	5	39.08	4	39.43	39.15	1	1,809	0.06%
2024/04/24	1.1	38.92	0	0.00	39.10	1.1	1,797	0.06%
2024/04/23	0	0.00	1	39.50	38.95	-1	1,787	-0.06%
2024/04/22	12	38.70	3	38.74	38.80	9	1,775	0.51%
2024/04/19	10	38.56	7	38.56	39.00	3	1,754	0.17%
2024/04/18	1	38.95	1.1	38.91	38.90	-0.1	1,719	-0.01%
2024/04/17	1	38.75	26.7	38.60	38.70	-25.7	1,701	-1.51%
2024/04/16	10.3	37.57	9	37.88	37.45	1.3	1,691	0.08%
2024/04/15	3	38.63	3	39.03	38.50	0	1,664	0.00%
2024/04/12	4.1	38.37	12	38.35	38.45	-7.9	1,648	-0.48%
2024/04/11	10	38.55	0	0.00	38.75	10	1,633	0.61%
2024/04/10	3	38.37	2	38.47	38.45	1	1,629	0.06%
2024/04/09	4	38.50	0.1	38.60	38.90	3.9	1,619	0.24%
2024/04/08	2	39.23	1	39.30	39.20	1	1,633	0.06%
2024/04/03	4	38.90	4	39.24	38.75	0	1,615	0.00%
2024/04/02	9.2	39.24	2	39.35	39.15	7.2	1,602	0.45%
2024/04/01	6.1	39.00	7	39.33	39.55	-0.9	1,589	-0.06%
2024/03/29	1	38.10	12	38.10	38.25	-11	1,561	-0.70%
2024/03/28	2	37.90	0	0.00	37.85	2	1,545	0.13%
2024/03/27	1.1	37.29	2.1	37.70	37.70	-1	1,559	-0.06%
2024/03/26	7	37.40	0.2	37.90	37.15	6.8	1,608	0.42%
2024/03/25	16	38.07	1.2	37.92	37.90	14.8	1,618	0.91%
2024/03/22	2.2	37.60	6	37.45	37.90	-3.8	1,628	-0.23%
2024/03/21	1	37.30	2	37.65	37.85	-1	1,701	-0.06%
2024/03/20	2	37.48	3	37.50	37.35	-1	1,757	-0.06%
2024/03/19	10	37.63	1.5	37.80	37.55	8.5	1,744	0.49%
2024/03/18	7.1	37.96	18.3	37.84	37.85	-11.2	1,712	-0.65%
2024/03/15	27.4	36.57	7.3	37.15	36.40	20.1	1,638	1.23%
2024/03/14	50.9	38.20	50.2	37.25	38.15	0.7	1,533	0.04%
2024/03/13	1.1	36.31	1	36.50	36.45	0.1	1,309	0.00%
2024/03/12	2	36.30	1	36.20	36.70	1	1,293	0.08%
2024/03/11	3.2	36.70	27.6	35.91	36.70	-24.5	1,276	-1.92%
2024/03/08	3	35.28	10	35.58	35.55	-7	1,233	-0.57%
2024/03/07	0	36.00	6	36.10	36.05	-6	1,226	-0.49%
2024/03/06	2	36.05	15.6	35.95	36.10	-13.6	1,217	-1.12%
2024/03/05	0	0.00	5.1	35.45	35.55	-5.1	1,198	-0.43%
2024/03/04	7	35.48	11.4	35.90	35.40	-4.4	1,190	-0.37%
2024/03/01	1	35.70	12.1	35.81	35.70	-11.1	1,181	-0.94%
2024/02/29	1	35.80	0.3	35.75	35.80	0.7	1,174	0.06%
2024/02/27	5	35.21	0	0.00	35.20	5	1,163	0.43%
2024/02/26	1	35.55	1	35.45	35.45	0	1,149	0.00%
2024/02/23	12	35.43	9	35.59	35.15	3	1,144	0.26%
2024/02/22	11	35.10	2.1	35.12	35.15	8.9	1,126	0.79%
2024/02/21	3	34.55	11	34.35	34.30	-8	1,107	-0.72%
2024/02/20	2	34.45	10	34.50	34.45	-8	1,109	-0.72%
2024/02/19	5	33.95	5	34.39	34.90	0	1,121	0.00%
2024/02/16	0	33.10	1	33.00	33.00	-1	1,069	-0.09%
2024/02/15	3	32.67	2	32.85	32.95	1	1,066	0.09%
2024/02/05	8	32.02	1	32.20	32.00	7	1,069	0.65%
2024/02/01	4	33.05	0	0.00	32.60	4	1,076	0.37%
2024/01/31	0	32.95	0	0.00	32.90	0	1,072	0.00%
2024/01/30	2	32.70	10	32.85	33.00	-8	1,068	-0.75%
2024/01/29	0	0.00	0.2	32.65	33.00	-0.2	1,068	-0.01%
2024/01/25	1	32.40	0.1	32.40	32.35	0.9	1,066	0.08%
2024/01/22	1	32.05	0	0.00	31.85	1	1,058	0.09%
2024/01/17	7	31.78	0	0.00	31.45	7	1,052	0.67%
2024/01/16	11.5	32.18	0	0.00	32.05	11.5	1,045	1.10%
2024/01/15	8.5	32.26	0	0.00	32.65	8.5	1,038	0.82%
2024/01/11	0	32.55	0	0.00	32.55	0	1,038	0.00%
2024/01/10	0	0.00	0.2	32.05	31.90	-0.2	1,041	-0.02%
2024/01/09	0	0.00	0.3	32.56	32.55	-0.3	1,036	-0.03%
2024/01/08	0	0.00	0	33.00	32.95	0	1,027	0.00%
2024/01/05	1	33.10	4	33.15	33.00	-3	1,021	-0.29%
2024/01/03	14	33.26	8	33.08	33.40	6	1,018	0.59%
2024/01/02	21	32.94	7	33.18	33.25	14	1,001	1.40%
2023/12/29	0	0.00	5	32.06	32.05	-5	955	-0.52%
2023/12/28	5	32.40	0	0.00	32.35	5	955	0.52%
2023/12/27	20	32.97	6	33.00	32.95	14	945	1.48%
2023/12/26	2	33.03	15	33.32	33.30	-13	936	-1.39%
2023/12/25	7	32.68	1	32.90	32.55	6	904	0.66%
2023/12/22	4.2	32.30	4	32.26	32.25	0.2	891	0.02%
2023/12/21	17.2	32.91	8	32.97	32.95	9.2	866	1.06%
2023/12/20	5	32.61	5	32.51	32.65	0	815	0.00%
2023/12/19	3.1	30.97	2	31.38	31.55	1.1	779	0.14%
2023/12/18	7.1	32.79	10	32.28	32.20	-2.9	757	-0.39%
2023/12/15	5	32.49	33	31.64	32.15	-28	675	-4.15%
2023/12/14	0	0.00	39	30.62	30.60	-39	609	-6.40%
2023/12/13	1	30.00	0	0.00	30.05	1	614	0.16%
2023/12/12	1	30.05	0	30.20	30.05	1	696	0.14%
2023/12/11	0	0.00	0	30.40	30.30	0	746	0.00%
2023/12/08	1	30.00	1	30.35	30.35	0	806	0.00%
2023/12/05	0	30.85	3	30.95	30.70	-3	908	-0.33%
2023/12/04	0	0.00	10	30.70	30.75	-10	902	-1.11%
2023/11/28	0	0.00	1	30.50	30.35	-1	887	-0.11%
2023/11/27	1	30.05	2	30.10	30.00	-1	879	-0.11%
2023/11/24	0	0.00	1	30.25	30.05	-1	875	-0.11%
2023/11/22	0	0.00	8	30.44	30.45	-8	864	-0.93%
2023/11/21	0	0.00	10	30.25	30.25	-10	854	-1.17%
2023/11/20	3	30.15	0	0.00	30.15	3	848	0.35%
2023/11/17	1	30.25	1	30.15	30.15	0	839	0.00%
2023/11/16	10	30.15	7	30.20	30.05	3	827	0.36%
2023/11/15	0	0.00	0.1	29.45	29.50	-0.1	796	-0.02%
2023/11/13	5	29.40	0	0.00	29.25	5	783	0.64%
2023/11/09	0	0.00	1	28.60	29.20	-1	773	-0.13%
2023/11/02	1	28.35	0	0.00	28.45	1	794	0.13%
2023/10/30	0	0.00	0.2	28.66	28.55	-0.2	849	-0.02%
2023/10/25	0	0.00	1	29.00	29.00	-1	883	-0.11%
2023/10/24	0	0.00	3	28.80	28.70	-3	901	-0.33%
2023/10/23	0.1	28.25	0	0.00	28.40	0.1	912	0.01%
2023/10/19	0	0.00	1	27.55	27.80	-1	922	-0.11%
2023/10/18	1	27.70	2	27.80	27.80	-1	923	-0.11%
2023/10/17	0	0.00	3	28.60	28.50	-3	925	-0.32%
2023/10/13	1.2	27.93	0	27.85	27.70	1.2	932	0.13%
2023/10/11	2	28.40	0	0.00	28.00	2	959	0.21%
2023/10/04	0.1	28.45	0	0.00	28.40	0.1	1,096	0.01%
2023/10/03	2	29.10	0	0.00	29.10	2	1,086	0.18%
2023/09/28	0	0.00	2	28.90	29.10	-2	1,068	-0.19%
2023/09/27	0	0.00	8	28.95	28.85	-8	1,059	-0.76%
2023/09/26	1	28.80	0	0.00	28.80	1	1,056	0.09%
2023/09/25	0	29.30	0	0.00	29.30	0	1,053	0.00%
2023/09/19	0	0.00	1	29.00	29.00	-1	1,008	-0.10%
2023/09/18	3	28.65	0	0.00	28.60	3	992	0.30%
2023/09/15	5	29.08	21	30.00	28.65	-16	974	-1.65%
2023/09/14	17	29.96	21.1	30.19	29.90	-4.1	886	-0.46%
2023/09/13	14	28.75	50.7	28.80	29.50	-36.7	832	-4.41%
2023/09/12	2	27.80	2.1	27.73	28.35	-0.1	769	-0.02%
2023/09/11	19	27.49	1.3	27.34	27.25	17.7	721	2.46%
2023/09/08	0	0.00	5	26.65	26.75	-5	669	-0.75%
2023/09/06	0	0.00	2	25.68	25.50	-2	670	-0.30%
2023/09/05	2	25.75	0	25.75	25.65	2	671	0.30%
2023/09/04	2.1	25.98	14	25.99	26.00	-11.9	669	-1.78%
2023/09/01	1	25.85	14	25.81	25.80	-13	668	-1.94%
2023/08/31	0	0.00	1	25.60	25.65	-1	666	-0.15%
2023/08/30	0	0.00	1	25.60	25.60	-1	669	-0.15%
2023/08/29	13	25.38	0	0.00	25.40	13	673	1.93%
2023/08/28	2.1	25.36	0	0.00	25.30	2.1	673	0.31%
2023/08/23	0	25.80	0	0.00	25.50	0	662	0.00%
2023/08/21	0	0.00	7	26.00	25.75	-7	657	-1.07%
2023/08/17	0	0.00	0.1	25.80	25.95	-0.1	656	-0.01%
2023/08/14	34.1	25.98	46	25.82	25.85	-11.9	640	-1.86%
2023/08/11	0.3	26.44	5	26.50	26.55	-4.8	631	-0.75%
2023/08/10	10	26.20	0	0.00	26.10	10	619	1.61%
2023/08/08	0	0.00	1	27.70	27.30	-1	594	-0.17%
2023/08/07	14	27.92	0	0.00	27.55	14	581	2.41%
2023/08/04	0	27.30	5	27.40	27.45	-5	550	-0.90%
2023/08/02	2	26.95	2	26.70	26.60	0	528	0.00%
2023/07/31	1	26.80	14	26.79	26.80	-13	501	-2.59%
2023/07/28	5	26.68	28	26.55	26.45	-23	484	-4.75%
2023/07/27	6	26.43	5	26.54	26.55	1	471	0.21%
2023/07/26	4	26.20	6.1	26.13	26.00	-2.1	444	-0.46%
2023/07/25	2	25.35	3	25.42	25.50	-1	425	-0.24%
2023/07/24	1	25.40	1.1	25.25	25.10	-0.1	414	-0.01%
2023/07/21	0	0.00	2	25.30	25.30	-2	403	-0.50%
2023/07/20	2	25.45	8	25.70	25.75	-6	398	-1.50%
2023/07/19	3.2	25.33	2	25.20	24.95	1.2	386	0.31%
2023/07/18	2	25.73	6	25.72	25.50	-4	377	-1.06%
2023/07/17	6	26.03	73	25.82	26.20	-67	369	-18.14%
2023/07/14	2	25.50	9	25.45	25.60	-7	351	-1.99%
2023/07/13	6	26.03	52.6	25.78	25.50	-46.6	336	-13.83%
2023/07/12	34	26.68	18.8	26.74	26.50	15.2	304	4.99%
2023/07/11	0	0.00	6.1	25.30	25.30	-6.1	194	-3.13%
2023/07/07	0.4	23.00	0	0.00	22.95	0.4	173	0.21%
2023/07/06	0.3	23.20	0	0.00	23.10	0.3	173	0.14%
2023/07/05	0.4	23.30	0	0.00	23.20	0.4	172	0.23%
2023/07/04	0.3	23.32	0	0.00	23.30	0.3	170	0.18%
2023/07/03	0.3	23.38	0	0.00	23.30	0.3	168	0.18%
2023/06/30	0	23.45	0	0.00	23.55	0	165	0.01%
2023/06/29	0.2	23.55	0	0.00	23.40	0.2	164	0.12%
2023/06/27	30.4	23.55	0	0.00	23.55	30.4	162	18.72%
2023/06/26	53	23.71	0	0.00	23.75	53	161	32.84%
2023/06/21	40	23.65	0	0.00	23.75	40	160	24.88%
2023/06/20	61	23.68	1	23.60	23.60	60	160	37.51%
2023/06/16	1	23.60	0	0.00	23.55	1	158	0.63%
2023/06/15	1	23.55	0	0.00	23.60	1	156	0.64%
2023/06/13	8	23.68	10	23.60	23.60	-2	155	-1.29%
2023/06/12	1	24.50	0.4	24.55	24.60	0.6	152	0.39%
2023/06/07	2.1	24.40	3	24.40	24.40	-0.9	138	-0.65%
2023/06/06	0	24.30	0	0.00	24.30	0	136	0.00%
2023/06/02	0.1	24.15	0	0.00	24.10	0.1	136	0.07%
2023/05/31	0.1	23.80	0	0.00	23.80	0.1	135	0.08%
2023/05/29	2	24.00	0	0.00	23.85	2	136	1.46%
2023/05/26	0	0.00	3	23.75	23.80	-3	137	-2.19%
2023/05/25	0	23.70	6	23.85	23.85	-6	137	-4.37%
2023/05/23	6	23.85	0	0.00	23.75	6	131	4.56%
2023/05/10	0.2	23.13	0	0.00	23.05	0.2	123	0.16%
2023/05/05	1	23.05	0	23.20	23.00	1	125	0.80%
2023/05/04	0.2	23.20	0	23.15	23.15	0.2	126	0.17%
2023/05/03	0	0.00	0	23.10	23.15	0	129	0.00%
2023/05/02	0	0.00	0.1	23.20	23.30	-0.1	131	-0.07%
2023/04/26	0	23.05	2	22.95	23.05	-2	144	-1.38%
2023/04/25	0.1	23.35	0	0.00	23.05	0.1	145	0.07%
2023/04/20	0.1	23.30	1	23.35	23.40	-0.9	142	-0.64%
2023/04/18	1	23.50	1	23.60	23.40	0	145	0.00%
2023/04/17	1	23.50	0	0.00	23.60	1	144	0.69%
2023/04/14	0	23.60	0	0.00	23.60	0	142	0.01%
2023/04/13	3	23.50	0	0.00	23.60	3	144	2.08%
2023/04/12	3.2	23.67	0	0.00	23.65	3.2	144	2.22%
2023/04/10	0	23.55	0	0.00	23.45	0	142	0.00%
2023/04/06	0	23.60	0	0.00	23.45	0	142	0.00%
2023/03/31	0	0.00	0	23.50	23.60	0	141	0.00%
2023/03/30	0	0.00	3	23.40	23.40	-3	142	-2.10%
2023/03/28	0	23.50	0	0.00	23.45	0	150	0.00%
2023/03/24	0	23.58	0	0.00	23.40	0	156	0.00%
2023/03/22	0	23.55	1	23.50	23.45	-1	166	-0.60%
2023/03/17	0	0.00	0.2	23.40	23.40	-0.2	197	-0.08%
2023/03/16	0.5	23.30	0	0.00	23.30	0.5	198	0.23%
2023/03/15	0.2	23.77	2	23.80	23.60	-1.8	197	-0.90%
2023/03/14	0	23.80	0	0.00	23.80	0	195	0.00%
2023/03/10	1	23.90	0	0.00	23.75	1	195	0.51%
2023/03/08	0	0.00	0.1	24.25	24.30	-0.1	196	-0.05%
2023/03/07	0	0.00	2	24.25	24.20	-2	195	-1.02%
2023/03/03	1	23.80	0	0.00	23.90	1	191	0.52%
2023/03/02	0	23.80	0	0.00	23.90	0	192	0.00%
2023/03/01	1	23.65	0	0.00	23.65	1	190	0.52%
2023/02/22	8	23.75	0	0.00	23.75	8	190	4.20%
2023/02/20	0	23.90	0	0.00	23.90	0	196	0.00%
2023/02/17	0	23.85	0	0.00	23.85	0	199	0.00%
2023/02/16	0	23.80	0	0.00	23.80	0	203	0.00%
2023/02/09	0	0.00	1	23.85	23.85	-1	207	-0.48%
2023/02/06	0.2	23.95	0	0.00	23.90	0.2	208	0.09%
2023/02/02	1	24.00	1	24.10	23.90	0	214	0.00%
2023/01/31	0.2	23.70	0	0.00	23.75	0.2	210	0.09%
2023/01/30	0.1	23.45	1	23.55	23.40	-0.9	212	-0.42%
2023/01/16	1.2	23.32	0	0.00	23.15	1.2	206	0.59%
2023/01/09	1.2	23.16	1	23.25	23.20	0.2	233	0.09%
2023/01/04	0	23.20	0	0.00	23.20	0	233	0.00%
2023/01/03	0.1	22.90	0	0.00	23.20	0.1	236	0.02%
2022/12/29	0	0.00	1	23.05	22.90	-1	235	-0.43%
2022/12/27	0.2	23.65	0	0.00	23.55	0.2	237	0.08%
2022/12/26	1.1	23.41	0	0.00	23.55	1.1	238	0.44%
2022/12/22	2.2	23.87	0	0.00	23.65	2.2	246	0.90%
2022/12/21	0.4	23.83	1	24.20	23.55	-0.6	252	-0.23%
2022/12/19	1.1	23.30	0	0.00	23.20	1.1	256	0.41%
2022/12/15	1	24.25	1	24.50	23.95	0	262	0.00%
2022/12/14	0.2	23.66	0	0.00	23.70	0.2	269	0.09%
2022/12/13	4.2	24.15	5.3	23.95	23.75	-1.1	269	-0.42%
2022/12/09	2.2	22.79	0	0.00	22.75	2.2	248	0.87%
2022/12/07	0	23.05	0	0.00	22.85	0	266	0.00%
2022/12/06	1	23.00	0	0.00	23.05	1	272	0.37%
2022/12/05	2	23.30	0	0.00	23.25	2	282	0.71%
2022/12/01	0	0.00	1	23.40	23.40	-1	333	-0.30%
2022/11/30	1.2	23.30	0	0.00	23.30	1.2	337	0.36%
2022/11/25	1	23.65	0	0.00	23.40	1	360	0.28%
2022/11/24	0	0.00	1	23.15	23.40	-1	359	-0.28%
2022/11/18	1	23.00	0	0.00	23.00	1	366	0.27%
2022/11/17	0	0.00	2	23.20	23.30	-2	377	-0.53%
2022/11/16	0	0.00	1	23.30	22.90	-1	376	-0.27%
2022/11/14	0	0.00	2	23.00	23.00	-2	382	-0.52%
2022/11/09	0.6	23.16	0	0.00	22.95	0.6	400	0.15%
2022/11/03	0	0.00	4	22.51	22.65	-4	417	-0.96%
2022/11/02	1	22.20	0	0.00	22.35	1	419	0.24%
2022/11/01	0	0.00	1	22.00	22.10	-1	420	-0.24%
2022/10/31	2	21.50	0	0.00	21.60	2	422	0.47%
2022/10/28	5	21.80	0	0.00	21.55	5	419	1.19%
2022/10/25	1	21.65	0	0.00	21.70	1	437	0.23%
2022/10/24	0	0.00	3	22.05	22.05	-3	435	-0.69%
2022/10/21	0.1	21.61	0	0.00	21.55	0.1	433	0.01%
2022/10/20	4	22.08	1	22.00	21.80	3	428	0.70%
2022/10/18	0	0.00	1	23.50	23.40	-1	409	-0.24%
2022/10/17	2	23.13	0	0.00	23.40	2	411	0.49%
2022/10/14	5	23.90	1	23.80	23.90	4	409	0.98%
2022/10/13	1	23.15	0	0.00	22.95	1	410	0.25%
2022/10/11	0	23.82	3	23.40	23.95	-3	409	-0.73%
2022/10/04	0	0.00	1	24.20	24.35	-1	413	-0.24%
2022/09/30	0	0.00	2	24.48	24.10	-2	415	-0.48%
2022/09/29	1	24.10	0	0.00	23.90	1	415	0.24%
2022/09/28	2.3	24.02	5	23.90	23.70	-2.7	415	-0.66%
2022/09/26	14	25.48	6	25.35	25.30	8	417	1.92%
2022/09/23	1	26.40	11	26.34	26.60	-10	418	-2.39%
2022/09/22	0	25.90	0	0.00	25.95	0	419	0.00%
2022/09/21	2	25.95	0	0.00	26.00	2	420	0.48%
2022/09/20	3	26.30	8	26.19	26.35	-5	417	-1.20%
2022/09/19	1	26.55	1	27.00	26.45	0	418	0.00%
2022/09/16	1.2	26.65	0	0.00	26.85	1.2	420	0.29%
2022/09/15	5	26.98	1	27.20	27.20	4	426	0.94%
2022/09/14	0.3	26.30	0.1	26.40	26.45	0.2	429	0.04%
2022/09/12	13.2	26.46	1	26.40	26.50	12.2	454	2.68%
2022/09/08	2	25.88	5	25.56	26.10	-3	459	-0.65%
2022/09/07	5	25.78	6	25.31	25.00	-1	482	-0.21%
2022/09/06	4.5	24.98	0	0.00	24.80	4.5	487	0.92%
2022/09/02	1.2	24.85	6	25.01	24.75	-4.8	513	-0.93%
2022/09/01	0.1	23.90	0.2	24.18	24.20	0	503	-0.01%
2022/08/23	0	0.00	4	23.50	23.75	-4	526	-0.76%
2022/08/22	0.1	23.65	3	23.50	23.60	-2.9	531	-0.55%
2022/08/17	0.2	24.45	0	0.00	24.10	0.2	529	0.04%
2022/08/16	4	24.80	0	0.00	24.25	4	527	0.76%
2022/08/15	6	24.68	1	24.75	24.65	5	520	0.96%
2022/08/12	1	24.35	1	24.45	24.70	0	519	0.00%
2022/08/10	0	23.85	6	23.60	23.80	-6	528	-1.13%
2022/08/09	0	23.95	0	0.00	24.00	0	532	0.00%
2022/08/08	0	23.38	0	0.00	23.25	0	535	0.00%
2022/08/03	1	23.00	0	0.00	22.80	1	572	0.17%
2022/08/02	0.2	23.00	10	22.95	23.15	-9.8	583	-1.67%
2022/08/01	6	23.10	0	0.00	23.30	6	591	1.01%
2022/07/29	0	0.00	1	22.20	22.15	-1	584	-0.17%
2022/07/27	0.1	22.05	0	0.00	22.10	0.1	596	0.01%
2022/07/26	0	0.00	1	22.35	22.10	-1	601	-0.17%
2022/07/25	0	22.55	1	22.65	22.50	-1	603	-0.16%
2022/07/22	0	22.40	0	0.00	22.55	0	608	0.00%
2022/07/15	0	0.00	5	21.97	22.05	-5	661	-0.76%
2022/07/14	1	21.60	10	21.50	21.90	-9	665	-1.35%
2022/07/12	0	21.00	0.1	20.85	20.90	-0.1	671	-0.01%
2022/07/08	2	21.73	1	21.80	21.80	1	682	0.15%
2022/07/07	10	21.33	0	0.00	21.35	10	694	1.44%
2022/07/06	0.2	21.10	0	21.05	21.00	0.2	697	0.02%
2022/07/04	0	0.00	4.1	20.46	20.95	-4.1	697	-0.58%
2022/07/01	0	21.08	6	20.69	20.35	-6	701	-0.85%
2022/06/30	2	20.83	0.1	22.25	20.80	1.9	699	0.27%
2022/06/29	1	22.10	0	22.26	22.15	1	694	0.14%
2022/06/28	8	22.40	0	22.35	22.20	8	698	1.14%
2022/06/27	4	22.85	5	22.80	22.90	-1	700	-0.14%
2022/06/24	5	22.40	5	22.65	22.35	0	706	0.00%
2022/06/23	1	22.30	6	22.35	22.25	-5	709	-0.70%
2022/06/22	14	22.73	11	23.69	22.55	3	702	0.43%
2022/06/21	7	24.09	11	24.15	23.85	-4	695	-0.58%
2022/06/20	7	24.71	4	24.46	23.65	3	693	0.43%
2022/06/17	1.3	25.61	14	25.84	25.80	-12.7	685	-1.85%
2022/06/16	30.6	27.65	1	27.60	26.85	29.6	687	4.30%
2022/06/15	2.1	31.04	2	30.90	31.00	0.1	651	0.02%
2022/06/14	18	31.21	0	0.00	31.15	18	624	2.88%
2022/06/13	5	31.74	0	0.00	31.75	5	615	0.81%
2022/06/10	1	31.70	6.4	31.89	31.90	-5.4	620	-0.87%
2022/06/09	7	32.10	0	0.00	32.15	7	640	1.09%
2022/06/06	0	0.00	3	32.00	32.00	-3	645	-0.46%
2022/06/02	2	31.58	0	0.00	31.65	2	662	0.30%
2022/06/01	1	31.80	0	0.00	31.65	1	677	0.15%
2022/05/30	1	31.20	0	0.00	31.20	1	695	0.14%
2022/05/27	1	30.95	0	0.00	30.95	1	702	0.14%
2022/05/26	2.1	30.78	1	30.85	30.80	1.1	719	0.15%
2022/05/24	0	0.00	1	30.90	30.95	-1	730	-0.14%
2022/05/23	1	30.70	0.1	30.70	30.85	1	729	0.13%
2022/05/20	0	0.00	1	30.75	30.60	-1	734	-0.14%
2022/05/19	1	30.30	0	0.00	30.65	1	757	0.13%
2022/05/18	2	30.90	0	0.00	31.00	2	756	0.26%
2022/05/17	2	30.45	1	30.55	30.50	1	751	0.13%
2022/05/16	1	30.10	0	0.00	30.15	1	746	0.13%
2022/05/12	2	30.33	18	30.10	30.00	-16	740	-2.16%
2022/05/11	9	30.92	0	0.00	30.90	9	730	1.23%
2022/05/10	2	31.33	0	0.00	31.40	2	718	0.28%
2022/05/09	4	31.86	6	32.50	31.95	-2	715	-0.27%
2022/05/06	0.1	32.90	0	0.00	33.00	0.1	705	0.01%
2022/05/05	2	33.08	0	0.00	33.05	2	706	0.28%
2022/05/04	0	0.00	4	32.76	32.80	-4	701	-0.57%
2022/05/03	2	32.28	0	0.00	32.45	2	701	0.28%
2022/04/29	6	32.31	1	32.40	32.40	5	700	0.71%
2022/04/28	6	32.20	1	32.35	32.10	5	705	0.71%
2022/04/27	2	31.80	1	32.10	31.95	1	702	0.14%
2022/04/26	3	32.75	1	33.25	32.65	2	691	0.29%
2022/04/25	3.1	32.85	6	32.95	32.80	-2.9	682	-0.43%
2022/04/22	6	32.92	0	0.00	33.00	6	659	0.91%
2022/04/21	0	32.00	0	0.00	32.50	0	656	0.00%
2022/04/20	2	32.45	0	0.00	32.55	2	655	0.31%
2022/04/15	0	0.00	1	33.30	33.00	-1	656	-0.15%
2022/04/14	0	0.00	0.3	33.01	32.80	-0.3	651	-0.05%
2022/04/13	6.1	33.10	1	33.10	33.10	5.1	646	0.79%
2022/04/12	4	32.71	0	0.00	32.55	4	633	0.63%
2022/04/11	3	32.55	12	32.53	32.55	-9	634	-1.42%
2022/04/08	1	32.25	0	0.00	32.20	1	634	0.16%
2022/04/07	12.3	32.05	17	32.52	31.75	-4.7	634	-0.74%
2022/04/06	5	32.40	17	32.44	32.40	-12	624	-1.92%
2022/04/01	0	32.70	0	0.00	32.65	0	619	0.00%
2022/03/31	4	32.50	0	0.00	32.35	4	618	0.65%
2022/03/30	2	32.70	2	32.65	32.70	0	612	0.00%
2022/03/29	9	32.91	0	33.45	32.85	9	606	1.49%
2022/03/28	0	33.96	0	0.00	33.35	0	597	0.00%
2022/03/25	6	33.67	0	0.00	33.65	6	595	1.01%
2022/03/24	0	0.00	1	34.00	33.70	-1	598	-0.17%
2022/03/23	18	33.83	0	0.00	33.95	18	599	3.00%
2022/03/22	1	34.00	6	34.18	34.25	-5	591	-0.84%
2022/03/21	16	33.85	6	33.96	33.90	10	577	1.73%
2022/03/18	2	33.33	0.4	33.50	33.30	1.6	565	0.28%
2022/03/17	2	33.00	0	0.00	33.00	2	567	0.35%
2022/03/16	1	32.50	1.5	32.62	32.65	-0.5	563	-0.09%
2022/03/15	3	32.98	0.2	33.00	33.00	2.8	557	0.51%
2022/03/14	1	33.60	59.7	33.50	34.00	-58.7	551	-10.66%
2022/03/11	37	32.99	6	33.00	32.80	31	538	5.75%
2022/03/10	0	32.50	0	0.00	32.65	0	530	0.00%
2022/03/09	1	31.80	2	31.95	32.45	-1	533	-0.19%
2022/03/08	6	32.76	10	32.61	31.45	-4	533	-0.74%
2022/03/07	21	33.11	20.4	32.94	32.70	0.6	519	0.12%
2022/03/04	0.5	33.10	4	32.83	33.15	-3.5	507	-0.69%
2022/03/03	4	33.00	17	33.00	33.05	-13	512	-2.54%
2022/03/02	2	32.70	2	32.70	32.70	0	503	0.00%
2022/03/01	3.4	32.84	14	32.99	32.35	-10.6	504	-2.10%
2022/02/25	1	32.15	1	32.25	32.00	0	525	0.00%
2022/02/24	0	0.00	4	32.13	31.70	-4	538	-0.74%
2022/02/23	6	32.33	5	32.35	32.20	1	533	0.19%
2022/02/22	1	32.70	2.1	32.08	32.00	-1.1	538	-0.20%
2022/02/21	5	32.74	47	32.65	32.65	-42	537	-7.81%
2022/02/17	0	0.00	10	31.75	31.75	-10	521	-1.92%
2022/02/16	0	0.00	1.3	31.60	31.50	-1.3	532	-0.25%
2022/02/14	0	31.95	0	0.00	31.65	0	564	0.00%
2022/02/10	0	0.00	1	31.60	31.80	-1	567	-0.18%
2022/02/09	0	0.00	1	31.60	31.65	-1	623	-0.16%
2022/02/08	2	31.08	0	0.00	31.25	2	616	0.32%
2022/02/07	1	30.75	1	30.60	30.75	0	622	0.00%
2022/01/26	0.1	29.70	0	0.00	29.60	0.1	630	0.02%
2022/01/25	1.2	29.87	0	0.00	29.55	1.2	634	0.18%
2022/01/21	5	30.27	0	0.00	30.00	5	643	0.78%
2022/01/20	1	30.65	0	0.00	30.60	1	639	0.16%
2022/01/17	0	0.00	1	30.50	30.55	-1	655	-0.15%
2022/01/14	3	30.52	0	0.00	30.60	3	677	0.44%
2022/01/12	8.1	30.72	0	0.00	30.65	8.1	705	1.15%
2022/01/06	0.2	31.45	0	0.00	31.35	0.2	728	0.02%
2022/01/04	1	31.15	1.1	31.25	31.20	-0.1	758	-0.01%
2022/01/03	0	0.00	1	31.55	31.50	-1	762	-0.13%
2021/12/28	1	31.60	0	0.00	31.60	1	795	0.13%
2021/12/24	1	31.80	0	0.00	31.70	1	837	0.12%
2021/12/22	0	0.00	1	32.00	31.95	-1	863	-0.12%
2021/12/21	0.1	32.20	0	0.00	32.15	0.1	868	0.01%
2021/12/20	1	32.30	0	0.00	32.30	1	877	0.11%
2021/12/17	0	0.00	5	32.10	31.90	-5	879	-0.57%
2021/12/13	0	0.00	10	32.10	32.25	-10	909	-1.10%
2021/12/09	0	0.00	20	32.08	31.95	-20	932	-2.15%
2021/12/08	0	32.20	0	0.00	32.10	0	954	0.00%
2021/12/07	0	0.00	30	32.20	32.40	-30	961	-3.12%
2021/12/06	51	32.10	0	0.00	31.85	51	961	5.30%
2021/12/03	1	32.35	1	31.95	31.95	0	976	0.00%
2021/12/02	1	31.70	1	32.05	31.95	0	984	0.00%
2021/12/01	1	31.70	0	0.00	31.90	1	990	0.10%
2021/11/30	0	0.00	1	31.25	31.40	-1	1,004	-0.10%
2021/11/29	2	30.83	5	30.80	31.20	-3	1,017	-0.29%
2021/11/26	1	31.35	0	0.00	31.25	1	1,024	0.10%
2021/11/25	11.2	32.28	2	32.23	32.00	9.2	1,044	0.88%
2021/11/24	6.5	32.11	76.4	32.04	32.15	-69.9	1,041	-6.71%
2021/11/23	2	31.10	25	31.16	31.15	-23	1,015	-2.27%
2021/11/22	0	0.00	1	30.70	30.65	-1	1,054	-0.09%
2021/11/19	35	30.49	2	30.40	30.50	33	1,062	3.10%
2021/11/18	10	30.65	1	31.00	30.60	9	1,085	0.83%
2021/11/17	4	30.85	5.1	31.01	30.80	-1.1	1,114	-0.09%
2021/11/16	5	31.10	0	0.00	31.05	5	1,124	0.44%
2021/11/15	3	31.23	1	31.40	31.35	2	1,139	0.18%
2021/11/12	0	0.00	0	31.50	31.55	0	1,165	0.00%
2021/11/11	3	31.57	2	31.63	31.55	1	1,193	0.08%
2021/11/10	1	31.35	1	31.60	31.35	0	1,203	0.00%
2021/11/09	2	31.53	8	31.35	31.55	-6	1,226	-0.49%
2021/11/08	95.4	31.96	43	32.30	31.70	52.4	1,250	4.19%
2021/11/05	0	0.00	2	30.80	31.00	-2	1,232	-0.16%
2021/11/04	2	31.00	2	31.15	30.75	0	1,254	0.00%
2021/11/03	0	0.00	10	31.10	30.95	-10	1,283	-0.78%
2021/11/02	1	30.85	2	30.50	30.20	-1	1,292	-0.08%
2021/11/01	0	0.00	2	30.75	30.50	-2	1,334	-0.15%
2021/10/29	2	30.10	0	0.00	30.35	2	1,350	0.15%
2021/10/28	6	30.33	5	30.47	30.40	1	1,376	0.07%
2021/10/27	2	30.30	0	0.00	30.30	2	1,407	0.14%
2021/10/26	0	0.00	0	30.75	30.65	0	1,454	0.00%
2021/10/25	0	0.00	8	30.40	30.60	-8	1,512	-0.53%
2021/10/22	13	30.18	1	30.20	29.85	12	1,575	0.76%
2021/10/21	3	31.15	3	31.20	31.40	0	1,622	0.00%
2021/10/20	0	0.00	2	30.75	30.55	-2	1,641	-0.12%
2021/10/19	1	30.70	1	30.85	30.55	0	1,696	0.00%
2021/10/18	0	0.00	1	30.50	30.50	-1	1,782	-0.06%
2021/10/15	1	30.15	3	30.30	30.45	-2	1,951	-0.10%
2021/10/14	2	29.35	14	29.82	29.85	-12	2,235	-0.54%
2021/10/13	4	29.28	6	29.44	29.20	-2	2,651	-0.08%
2021/10/12	0.2	29.20	4	29.50	29.70	-3.8	2,708	-0.14%
2021/10/08	1	30.10	16	29.28	29.10	-15	2,794	-0.54%
2021/10/07	3	29.07	6	29.45	29.80	-3	2,881	-0.10%
2021/10/06	8	29.22	4	29.14	29.05	4	3,027	0.13%
2021/10/05	2.2	28.75	8	29.16	29.45	-5.8	3,302	-0.18%
2021/10/04	14.3	29.11	2	29.70	28.40	12.3	3,409	0.36%
2021/10/01	2.9	30.29	0	0.00	30.10	2.9	3,577	0.08%
2021/09/30	0	0.00	8	30.50	31.15	-8	3,737	-0.21%
2021/09/29	0.1	30.00	9	30.52	30.20	-8.9	4,305	-0.21%
2021/09/27	10	30.50	1	30.95	30.50	9	4,864	0.18%
2021/09/24	13	30.62	0	0.00	30.45	13	5,320	0.24%
2021/09/23	1	30.85	1	30.55	30.50	0	6,128	0.00%
2021/09/22	0.1	30.70	3	30.50	30.45	-3	7,015	-0.04%
2021/09/16	5	31.46	0	0.00	31.40	5	7,614	0.07%
2021/09/15	1	31.95	10	32.09	31.90	-9	7,655	-0.12%
2021/09/14	1	32.70	1	33.45	32.40	0	7,797	0.00%
2021/09/13	0	0.00	1	33.45	33.45	-1	7,980	-0.01%
2021/09/10	3	32.98	4	33.00	32.50	-1	8,008	-0.01%
2021/09/09	5	32.10	1	32.45	32.35	4	8,028	0.05%
2021/09/08	1	32.60	11	31.94	31.95	-10	8,056	-0.12%
2021/09/07	0	0.00	1	32.65	32.15	-1	8,082	-0.01%
2021/09/06	1	32.95	1	33.05	32.50	0	8,112	0.00%
2021/09/03	2	33.26	1	32.85	32.65	1	8,141	0.01%
2021/09/02	0	32.60	1	33.30	33.05	-1	8,206	-0.01%
2021/09/01	12	33.90	4	33.54	33.35	8	8,255	0.10%
2021/08/31	18	33.61	1	33.60	33.60	17	8,292	0.20%
2021/08/30	1	32.95	2	33.00	33.10	-1	8,352	-0.01%
2021/08/27	1	32.85	6	32.49	32.75	-5	8,446	-0.06%
2021/08/26	12	33.95	22	33.51	32.70	-10	8,541	-0.12%
2021/08/25	1	32.10	0	0.00	32.10	1	8,690	0.01%
2021/08/24	0	0.00	80	31.64	32.25	-80	8,826	-0.91%
2021/08/23	22	31.60	10	31.65	31.50	12	9,159	0.13%
2021/08/19	1	30.65	10	31.00	30.65	-9	10,073	-0.09%
2021/08/18	6	30.75	11	31.27	32.50	-5	10,110	-0.05%
2021/08/17	1	31.50	2	32.25	30.95	-1	10,149	-0.01%
2021/08/16	4.1	33.03	0	0.00	32.60	4.1	10,214	0.04%
2021/08/13	2.1	34.18	0	0.00	33.85	2.1	10,341	0.02%
2021/08/12	3	34.73	9	34.49	34.95	-6	10,513	-0.06%
2021/08/11	4	34.63	3	34.68	33.85	1	10,754	0.01%
2021/08/10	4	34.15	0	0.00	34.00	4	10,829	0.04%
2021/08/09	28	34.97	54	35.25	34.90	-26	10,944	-0.24%
2021/08/06	2	34.95	5	34.76	34.70	-3	11,179	-0.03%
2021/08/05	39	34.69	2	34.60	34.40	37	11,491	0.32%
2021/08/04	11	35.36	5	35.46	35.40	6	11,775	0.05%
2021/08/03	13.2	36.00	3	36.38	35.90	10.2	12,393	0.08%
2021/08/02	48	35.90	33	36.25	36.50	15	12,780	0.12%
2021/07/30	26	36.25	8	36.36	35.60	18	13,123	0.14%
2021/07/29	19	35.75	43	36.27	36.25	-24	13,138	-0.18%
2021/07/28	67	34.68	6	34.64	34.95	61	13,142	0.46%
2021/07/27	40.1	35.22	75	35.12	34.80	-34.9	13,148	-0.27%
2021/07/26	4	36.34	3	37.10	36.20	1	13,166	0.01%
2021/07/23	17	36.80	29.1	37.15	36.90	-12.1	13,197	-0.09%
2021/07/22	22	36.43	5.1	36.44	36.05	17	13,220	0.13%
2021/07/21	137.1	38.02	58	38.26	37.15	79.1	13,197	0.60%	大買/
2021/07/20	129	38.80	61	38.63	38.55	68	13,054	0.52%	大買/
2021/07/19	41	38.89	66.3	39.15	40.00	-25.3	12,826	-0.20%
2021/07/16	13	36.70	8	37.09	36.40	5	12,597	0.04%
2021/07/15	54	36.40	39	36.90	36.95	15	12,579	0.12%
2021/07/14	35	35.79	19	35.64	35.40	16	12,595	0.13%
2021/07/13	46	37.72	22	37.53	37.00	24	12,653	0.19%
2021/07/12	51.1	40.89	34	41.08	39.50	17.1	12,576	0.14%
2021/07/09	17	39.33	21	39.96	38.65	-4	12,339	-0.03%
2021/07/08	40	39.73	53	39.95	39.75	-13	12,273	-0.11%
2021/07/07	27	39.03	34	39.31	38.65	-7	12,165	-0.06%
2021/07/06	72	41.25	139	41.17	40.90	-67	12,032	-0.56%	大賣/
2021/07/05	97.3	38.92	134.1	38.97	39.40	-36.8	11,484	-0.32%	大賣/
2021/07/02	92.1	39.27	94.2	39.16	38.60	-2	11,211	-0.02%
2021/07/01	226.4	40.37	203	40.00	39.10	23.4	10,993	0.21%	大買/大賣/
2021/06/30	233.6	42.97	161	42.93	40.85	72.6	10,550	0.69%	大買/大賣/
2021/06/29	279.1	39.15	157	39.29	40.30	122.1	9,745	1.25%	大買/大賣/鉅額交易
2021/06/28	8	36.44	135.1	36.46	36.65	-127.1	8,857	-1.43%	大賣/鉅額交易
2021/06/25	14.4	33.64	21	33.63	33.35	-6.6	8,452	-0.08%
2021/06/24	12	32.42	19	32.17	32.05	-7	8,262	-0.08%
2021/06/23	4	31.63	3	32.43	31.75	1	8,213	0.01%
2021/06/22	30	32.02	41	32.28	32.85	-11	8,073	-0.14%
2021/06/21	16	30.05	14	30.20	30.10	2	7,880	0.03%
2021/06/18	3	31.18	3	31.08	30.90	0	7,858	0.00%
2021/06/17	2	31.68	6	31.65	31.40	-4	7,855	-0.05%
2021/06/16	6	32.08	5	32.01	31.40	1	7,837	0.01%
2021/06/15	9	32.67	18	32.82	32.45	-9	7,799	-0.12%
2021/06/11	23	32.14	0	0.00	32.15	23	7,768	0.30%
2021/06/09	50	35.12	6.3	34.67	34.70	43.7	7,663	0.57%
2021/06/08	33	35.34	10	35.14	35.20	23	7,608	0.30%
2021/06/07	33	34.61	12	34.24	34.50	21	7,567	0.28%
2021/06/04	17	35.45	4	35.73	35.05	13	7,505	0.17%
2021/06/03	14	35.73	16	35.43	35.65	-2	7,452	-0.03%
2021/06/02	44	35.58	59	35.66	35.90	-15	7,379	-0.20%
2021/06/01	19	34.13	61	34.29	34.80	-42	7,193	-0.58%
2021/05/31	171	36.24	178	35.94	34.55	-7	7,106	-0.10%	大買/大賣/
2021/05/28	242.3	36.18	202	36.14	34.70	40.3	6,768	0.60%	大買/大賣/
2021/05/27	70	32.79	46.3	32.46	34.00	23.7	6,212	0.38%
2021/05/26	10	30.79	12	30.91	30.95	-2	5,884	-0.03%
2021/05/25	9	30.44	8	30.40	30.75	1	5,840	0.02%
2021/05/24	20	30.94	24	30.84	30.60	-4	5,824	-0.07%
2021/05/21	22	30.73	84	30.32	31.20	-62	5,784	-1.07%
2021/05/20	41	30.47	25.1	30.56	30.30	15.9	5,645	0.28%
2021/05/19	55	31.37	82.1	31.76	32.20	-27.1	5,451	-0.50%
2021/05/18	12.1	28.98	17.3	28.45	29.30	-5.2	5,189	-0.10%
2021/05/17	21	27.28	18.3	27.10	26.65	2.8	5,081	0.05%
2021/05/14	99	30.02	48.2	30.27	29.60	50.9	4,942	1.03%
2021/05/13	45	31.31	98.5	31.48	31.30	-53.4	4,672	-1.14%
2021/05/12	42.9	35.44	27	34.86	33.75	15.9	4,338	0.37%
2021/05/11	117.3	36.77	60.1	37.32	37.50	57.3	4,006	1.43%	大買/
2021/05/10	91.2	33.39	54.1	34.08	34.10	37.1	3,368	1.10%
2021/05/07	25.1	29.97	96	30.09	31.00	-71	2,957	-2.40%
2021/05/06	22	28.51	37	27.93	28.20	-15	2,584	-0.58%
2021/05/05	1	28.05	6	27.98	27.50	-5	2,522	-0.20%
2021/05/04	4	27.42	16.5	27.34	26.50	-12.5	2,457	-0.51%
2021/05/03	10	28.56	7	29.09	28.10	3	2,390	0.13%
2021/04/29	30	28.36	11.2	28.44	28.40	18.8	2,308	0.81%
2021/04/28	12	28.25	8	28.19	28.25	4	2,239	0.18%
2021/04/27	10	27.38	4	27.54	27.45	6	2,170	0.28%
2021/04/26	6	26.93	2	27.35	27.05	4	2,107	0.19%
2021/04/23	5.2	26.44	23.2	26.31	26.60	-18	2,081	-0.86%
2021/04/22	57.2	27.87	18	27.59	27.00	39.2	2,033	1.93%
2021/04/21	2	26.63	5	26.49	26.85	-3	1,847	-0.16%
2021/04/20	29.2	26.40	6	26.28	26.50	23.2	1,803	1.29%
2021/04/19	19	27.55	23.4	27.69	27.90	-4.4	1,704	-0.26%
2021/04/16	11.2	25.31	4	25.64	25.40	7.2	1,564	0.46%
2021/04/15	1.4	24.31	3	24.30	24.30	-1.6	1,494	-0.11%
2021/04/14	2	24.20	11	24.12	24.20	-9	1,462	-0.62%
2021/04/13	20	24.10	6	24.48	23.75	14	1,445	0.97%
2021/04/12	4	23.66	5	23.25	23.60	-1	1,406	-0.07%
2021/04/09	8.1	22.81	5	23.40	22.75	3.1	1,380	0.22%
2021/04/08	3	23.35	9	23.35	23.30	-6	1,360	-0.44%
2021/04/07	11.3	22.05	35	22.10	22.10	-23.7	1,351	-1.75%
2021/04/06	39	22.08	9	22.04	22.10	30	1,371	2.19%
2021/04/01	5	21.75	2	21.70	21.70	3	1,363	0.22%
2021/03/31	2	21.70	0	0.00	21.65	2	1,366	0.15%
2021/03/30	0	0.00	3	21.90	21.80	-3	1,393	-0.22%
2021/03/29	4	21.60	1.2	21.74	21.70	2.8	1,396	0.20%
2021/03/25	1	21.45	0.4	21.45	21.45	0.6	1,562	0.04%
2021/03/24	0	0.00	6	21.20	21.15	-6	1,560	-0.38%
2021/03/23	3.2	21.27	4	21.30	21.30	-0.8	1,560	-0.05%
2021/03/22	6.2	21.97	4	21.65	21.75	2.2	1,546	0.14%
2021/03/19	2.1	22.10	1	22.25	22.30	1.1	1,554	0.07%
2021/03/17	0	0.00	3	22.05	21.85	-3	1,585	-0.19%
2021/03/16	0	0.00	1	21.65	21.90	-1	1,713	-0.06%
2021/03/15	16.1	21.51	1	21.65	21.65	15.1	1,715	0.88%
2021/03/11	11	21.82	5	21.55	21.55	6	1,713	0.35%
2021/03/10	0	0.00	2	21.65	21.85	-2	1,698	-0.12%
2021/03/09	11	22.06	11	22.10	22.15	0	1,679	0.00%
2021/03/08	0	0.00	9	21.61	21.55	-9	1,637	-0.55%
2021/03/05	8	21.39	5	21.30	21.15	3	1,622	0.18%
2021/03/04	5	21.20	1	21.80	21.30	4	1,671	0.24%
2021/03/03	0	0.00	3	20.88	20.85	-3	1,629	-0.18%
2021/03/02	2	21.30	1	20.85	20.80	1	1,612	0.06%
2021/02/26	2	20.35	4	20.31	20.70	-2	1,587	-0.13%
2021/02/25	3	20.20	0	0.00	20.15	3	1,548	0.19%
2021/02/24	7	20.05	28	20.37	20.05	-21	1,538	-1.37%
2021/02/23	49	19.79	31	19.85	20.30	18	1,476	1.22%
2021/02/22	0	0.00	5.9	19.36	19.45	-5.9	1,416	-0.42%
2021/02/19	4	19.00	0	0.00	19.00	4	1,401	0.29%
2021/02/17	0.1	18.80	31	18.86	18.80	-30.9	1,407	-2.20%
2021/02/04	0	0.00	1	18.55	18.60	-1	1,425	-0.07%
2021/02/03	1	18.65	0	0.00	18.55	1	1,430	0.07%
2021/02/02	1	18.70	0	0.00	18.60	1	1,431	0.07%
2021/01/27	0.1	19.10	0	0.00	18.80	0.1	1,409	0.01%
2021/01/26	10.1	19.00	0	0.00	18.90	10.1	1,407	0.72%
2021/01/25	0	0.00	10	18.93	19.05	-10	1,403	-0.71%
2021/01/20	1.3	18.36	15	18.42	18.30	-13.8	1,385	-0.99%
2021/01/18	2	18.46	1	18.75	18.75	1	1,365	0.08%
2021/01/15	5	18.90	47	18.90	18.85	-42	1,352	-3.11%
2021/01/14	0.1	19.35	0	0.00	19.30	0.1	1,330	0.01%
2021/01/13	0.1	19.45	0	0.00	19.40	0.1	1,322	0.01%
2021/01/12	3.2	19.55	10	19.40	19.35	-6.8	1,313	-0.52%
2021/01/11	1	19.75	10	19.50	19.80	-9	1,290	-0.70%
2021/01/08	1.1	19.45	0	0.00	19.50	1.1	1,275	0.09%
2021/01/07	1	19.60	2	19.55	19.60	-1	1,264	-0.08%
2021/01/06	5	19.87	0	0.00	19.65	5	1,252	0.40%
2021/01/05	2.3	19.76	3	19.87	19.90	-0.7	1,206	-0.06%
2021/01/04	1.4	19.44	0	0.00	19.55	1.4	1,157	0.12%
2020/12/31	0	0.00	1	19.30	19.35	-1	1,142	-0.09%
2020/12/30	1	19.60	7	19.86	19.60	-6	1,122	-0.53%
2020/12/29	0	0.00	7	19.40	19.45	-7	1,064	-0.66%
2020/12/28	39	19.10	6	19.15	19.15	33	1,026	3.22%
2020/12/25	4	19.15	0	0.00	19.25	4	1,005	0.40%
2020/12/24	2	19.40	0	0.00	19.30	2	990	0.20%
2020/12/23	0	0.00	2	18.78	19.15	-2	955	-0.21%
2020/12/22	9.2	19.15	3	19.85	18.95	6.2	940	0.66%
2020/12/21	13	19.50	34	19.45	19.45	-21	870	-2.41%
2020/12/17	28	19.02	2	18.90	18.90	26	760	3.42%
2020/12/16	0	0.00	1	19.00	19.00	-1	758	-0.13%
2020/12/15	8	18.77	1	19.40	18.80	7	819	0.85%
2020/12/14	0	0.00	6	18.96	18.85	-6	794	-0.76%
2020/12/11	2	18.30	0	0.00	18.50	2	763	0.26%
2020/12/10	3	18.73	4	18.45	18.60	-1	733	-0.14%
2020/12/08	0	0.00	3	18.05	18.00	-3	583	-0.51%
2020/12/07	1	17.80	0	0.00	17.80	1	584	0.17%
2020/12/02	0	0.00	2	17.95	17.90	-2	610	-0.33%
2020/12/01	10	17.85	2	18.20	18.00	8	609	1.31%
2020/11/30	6	18.41	54	18.67	18.05	-48	595	-8.07%
2020/11/27	0	0.00	22	17.53	17.65	-22	530	-4.15%
2020/11/25	0	0.00	10	17.30	17.35	-10	504	-1.98%
2020/11/24	4	17.09	0	0.00	17.10	4	489	0.82%
2020/11/16	1	16.95	0	0.00	16.95	1	462	0.22%
2020/11/13	0	0.00	3	16.70	16.85	-3	447	-0.67%
2020/11/11	3	16.20	0	0.00	16.45	3	433	0.69%
2020/11/03	10	16.10	0	0.00	16.15	10	436	2.29%
2020/11/02	0	0.00	2	16.05	16.05	-2	437	-0.46%
2020/10/28	1	16.40	1	16.35	16.35	0	439	0.00%
2020/10/26	0	0.00	2	16.15	16.20	-2	436	-0.46%
2020/10/20	0	0.00	1	16.00	16.05	-1	448	-0.22%
2020/10/14	5	16.15	0	0.00	16.15	5	457	1.09%
2020/09/30	2	16.00	0	0.00	16.00	2	489	0.41%
2020/09/28	1	16.00	0	0.00	15.90	1	511	0.20%
2020/09/25	1.1	15.70	0	0.00	15.75	1.1	528	0.21%
2020/09/24	0	0.00	1	16.00	16.00	-1	536	-0.19%
2020/09/21	0	0.00	1	16.70	16.35	-1	538	-0.19%
2020/09/18	12	17.05	4	17.14	16.80	8	539	1.48%
2020/09/17	0	0.00	1	16.40	17.00	-1	466	-0.21%
2020/09/15	0	0.00	1	16.50	16.30	-1	491	-0.20%
2020/09/10	0	0.00	8	16.50	16.55	-8	668	-1.20%
2020/09/09	8	16.65	1	16.30	16.70	7	703	0.99%
2020/09/04	0	0.00	1	16.00	16.15	-1	823	-0.12%
2020/09/03	0	0.00	2	16.10	16.10	-2	843	-0.24%
2020/09/01	11	15.80	0	0.00	15.80	11	884	1.24%
2020/08/31	1	15.85	3	15.85	15.90	-2	899	-0.22%
2020/08/26	2	15.73	0	0.00	15.75	2	940	0.21%
2020/08/24	3	15.75	0	0.00	15.80	3	971	0.31%
2020/08/21	1	15.70	0	0.00	15.80	1	1,007	0.10%
2020/08/20	3	15.42	2	15.50	15.60	1	1,013	0.10%
2020/08/19	0	0.00	31	15.91	15.90	-31	1,012	-3.06%
2020/08/14	2	15.90	0	0.00	15.95	2	1,011	0.20%
2020/08/13	1	15.70	0	0.00	15.70	1	1,019	0.10%
2020/08/12	1	15.90	0	0.00	15.90	1	1,026	0.10%
2020/08/11	11	15.98	0	0.00	15.90	11	1,042	1.06%
2020/08/10	4	15.83	10	15.60	15.85	-6	1,049	-0.57%
2020/08/07	5	15.59	2	15.60	15.60	3	1,055	0.28%
2020/08/06	0.1	15.55	0	0.00	15.55	0.1	1,092	0.01%
2020/08/05	0	0.00	1	15.60	15.60	-1	1,101	-0.09%
2020/08/04	1	15.55	1	15.55	15.50	0	1,116	0.00%
2020/08/03	1	15.50	1	15.55	15.55	0	1,131	0.00%
2020/07/30	1	15.40	0	0.00	15.50	1	1,198	0.08%
2020/07/28	2	15.40	0	0.00	15.60	2	1,305	0.15%
2020/07/27	0.1	15.50	2	15.60	15.50	-1.9	1,391	-0.14%
2020/07/24	0	0.00	1	15.60	15.60	-1	1,395	-0.07%
2020/07/17	8	15.77	1	15.80	15.75	7	1,428	0.49%
2020/07/16	1	15.80	1	15.80	15.75	0	1,431	0.00%
2020/07/15	0	0.00	1	15.70	15.65	-1	1,429	-0.07%
2020/07/14	2	15.65	0	0.00	15.70	2	1,427	0.14%
2020/07/13	1	15.85	5	15.85	15.80	-4	1,422	-0.28%
2020/07/10	15	16.02	5	15.90	15.95	10	1,424	0.70%
2020/07/09	11	16.15	0	0.00	16.15	11	1,419	0.77%
2020/07/08	1	16.20	2	16.15	16.10	-1	1,408	-0.07%
2020/07/07	0	0.00	1	16.40	16.20	-1	1,409	-0.07%
2020/07/02	1	15.70	1	15.80	15.90	0	1,367	0.00%
2020/07/01	4.2	15.66	2	15.65	15.65	2.2	1,362	0.16%
2020/06/30	3	15.75	3	15.75	15.75	0	1,352	0.00%
2020/06/29	1	15.85	0	0.00	15.70	1	1,348	0.07%
2020/06/23	0.1	15.90	0	0.00	15.95	0.1	1,328	0.01%
2020/06/22	0	0.00	2	16.05	16.05	-2	1,312	-0.15%
2020/06/19	10	16.48	4	16.43	16.30	6	1,291	0.46%
2020/06/18	6.1	16.66	4	16.70	16.65	2.1	1,266	0.17%
2020/06/17	0.1	18.90	10	18.81	18.90	-9.9	1,186	-0.83%
2020/06/16	62	18.73	6	18.72	18.75	56	1,119	5.00%
2020/06/15	2	18.58	1	18.70	18.70	1	1,088	0.09%
2020/06/12	2	18.40	0	0.00	18.50	2	1,046	0.19%
2020/06/11	25	18.69	1	18.60	18.60	24	1,007	2.38%
2020/06/10	3	18.25	100	18.30	18.30	-97	928	-10.44%
2020/06/09	21	18.36	2	18.35	18.30	19	917	2.07%
2020/06/08	102	18.30	18	18.30	18.35	84	903	9.30%	大買/
2020/06/05	20	18.10	0	0.00	18.15	20	896	2.23%
2020/06/03	21	18.10	0	0.00	18.10	21	877	2.39%
2020/06/02	0	0.00	2	17.95	18.00	-2	856	-0.23%
2020/06/01	5	17.91	0	0.00	17.90	5	840	0.59%
2020/05/29	0	0.00	3	17.80	17.85	-3	820	-0.37%
2020/05/28	0	0.00	7	17.89	17.85	-7	809	-0.86%
2020/05/26	1	17.80	0	0.00	17.70	1	771	0.13%
2020/05/20	0	0.00	4	17.69	17.80	-4	781	-0.51%
2020/05/19	4	17.71	0	0.00	17.65	4	774	0.52%
2020/05/18	8	17.82	1	17.85	17.70	7	766	0.91%
2020/05/15	2	17.75	0	0.00	17.70	2	751	0.27%
2020/05/14	1	17.65	1	17.75	17.70	0	740	0.00%
2020/05/11	2	18.15	19	18.18	18.20	-17	684	-2.48%
2020/05/07	6	18.07	0	0.00	18.05	6	648	0.93%
2020/05/06	0	0.00	10	18.00	18.10	-10	625	-1.60%
2020/05/05	6	18.20	0	0.00	18.30	6	586	1.02%
2020/04/30	23	17.81	1	17.75	17.80	22	475	4.63%
2020/04/29	0	0.00	1	16.40	16.45	-1	383	-0.26%
2020/04/28	0	0.00	1	16.30	16.25	-1	379	-0.26%
2020/04/27	0	0.00	1	16.05	16.15	-1	381	-0.26%
2020/04/22	0	0.00	1	15.85	15.90	-1	375	-0.27%
2020/04/09	0	0.00	30	15.10	15.15	-30	341	-8.79%
2020/04/08	3	15.00	0	0.00	15.10	3	339	0.88%
2020/04/01	0	0.00	20	15.10	15.05	-20	344	-5.80%
2020/03/31	0	0.00	9	15.10	15.00	-9	342	-2.63%
2020/03/26	0	0.00	3	15.10	15.10	-3	334	-0.90%
2020/03/24	4	14.53	0	0.00	14.70	4	323	1.24%
2020/03/23	0	0.00	2	14.60	14.60	-2	319	-0.63%
2020/03/20	0	0.00	2	14.30	14.30	-2	316	-0.63%
2020/03/19	2	13.40	0	0.00	13.40	2	304	0.66%
2020/03/18	7	14.51	0	0.00	14.45	7	292	2.39%
2020/03/13	3	13.80	1	14.60	14.65	2	278	0.72%
2020/03/12	3	15.40	18	15.25	15.30	-15	260	-5.77%
2020/03/11	17	15.95	3	16.10	15.90	14	250	5.59%
2020/03/06	1	15.75	0	0.00	15.75	1	211	0.47%
2020/02/21	5	15.80	5	15.70	15.75	0	190	0.00%
2020/02/19	2	15.65	0	0.00	15.60	2	173	1.16%
2020/02/07	0	0.00	2	15.50	15.55	-2	187	-1.07%
2020/02/03	0	0.00	2	15.50	15.60	-2	179	-1.11%
2020/01/30	0	0.00	12	15.60	15.40	-12	170	-7.03%
2020/01/20	0	0.00	1	16.00	16.05	-1	158	-0.63%
2020/01/17	0	0.00	1	15.80	15.90	-1	152	-0.65%
2020/01/16	0	0.00	1	15.70	15.65	-1	146	-0.68%
2020/01/15	0	0.00	1	15.65	15.60	-1	146	-0.68%
2020/01/13	2	15.55	0	0.00	15.60	2	142	1.40%
2020/01/09	2	15.40	0	0.00	15.30	2	141	1.41%
2020/01/06	1	15.50	0	0.00	15.55	1	139	0.71%
2019/12/30	10	15.70	2	15.55	15.65	8	135	5.90%
2019/12/25	2	15.30	0	0.00	15.35	2	129	1.55%
2019/12/16	1	15.25	0	0.00	15.35	1	135	0.74%
2019/12/13	8	15.29	0	0.00	15.30	8	140	5.69%
2019/12/05	0	0.00	5	15.30	15.30	-5	186	-2.68%
2019/12/04	0	0.00	5	15.35	15.25	-5	187	-2.67%
2019/12/02	0	0.00	3	15.25	15.25	-3	191	-1.57%
2019/11/26	0	0.00	1	15.60	15.55	-1	189	-0.53%
2019/11/25	0	0.00	3	15.53	15.55	-3	189	-1.58%
2019/11/20	0	0.00	4	15.20	15.35	-4	185	-2.16%
2019/10/23	0	0.00	1	14.65	14.70	-1	207	-0.48%
2019/10/09	1	14.40	0	0.00	14.45	1	249	0.40%
2019/10/07	0	0.00	1	14.55	14.55	-1	313	-0.32%
2019/10/01	2	14.45	0	0.00	14.65	2	363	0.55%
2019/09/26	2	14.60	0	0.00	14.70	2	370	0.54%
2019/09/23	1	14.80	0	0.00	14.80	1	386	0.26%
2019/09/19	0	0.00	2	14.80	14.90	-2	388	-0.51%
2019/09/18	1	14.75	0	0.00	14.85	1	389	0.26%
2019/09/16	2	14.45	0	0.00	14.45	2	387	0.52%
2019/09/12	18	14.25	0	0.00	14.55	18	384	4.69%
2019/08/12	2	15.30	0	0.00	15.25	2	402	0.50%
2019/08/08	2	15.35	0	0.00	15.35	2	420	0.48%
2019/07/19	2	15.20	0	0.00	15.45	2	467	0.43%
2019/07/15	4	15.10	0	0.00	15.10	4	443	0.90%
2019/07/12	3	15.25	3	15.25	15.25	0	437	0.00%
2019/07/11	6	16.56	0	0.00	16.60	6	414	1.45%
2019/07/09	20	16.60	0	0.00	16.60	20	363	5.51%
2019/07/08	50	16.60	0	0.00	16.65	50	351	14.23%
2019/07/04	2	16.55	0	0.00	16.55	2	362	0.55%
2019/07/01	3	16.60	0	0.00	16.50	3	355	0.84%
2019/06/25	2	16.65	0	0.00	16.60	2	355	0.56%
2019/06/18	2	16.40	0	0.00	16.40	2	391	0.51%
2019/06/17	3	16.35	0	0.00	16.35	3	395	0.76%
2019/06/14	1	16.40	0	0.00	16.35	1	397	0.25%
2019/06/13	1	16.30	0	0.00	16.40	1	399	0.25%
2019/06/11	0	0.00	2	16.28	16.35	-2	405	-0.49%
2019/06/10	1	16.55	0	0.00	16.35	1	400	0.25%
2019/06/05	1	16.50	1	16.60	16.65	0	396	0.00%
2019/05/30	1	16.80	1	16.75	16.85	0	384	0.00%
2019/05/29	0	0.00	1	16.75	16.75	-1	388	-0.26%
2019/05/14	0	0.00	1	16.10	16.15	-1	328	-0.30%
2019/05/13	3	16.05	2	15.95	16.05	1	312	0.32%
2019/04/23	1	15.85	0	0.00	15.85	1	260	0.38%
2019/04/01	0	0.00	1	15.65	15.55	-1	201	-0.50%
2019/03/22	3	15.35	0	0.00	15.40	3	159	1.89%
2019/03/18	0	0.00	1	15.15	15.15	-1	131	-0.76%
2019/03/11	0	15.10	0	0.00	15.15	0	126	0.01%
2019/03/07	2	15.05	0	0.00	15.10	2	128	1.56%
2019/03/04	1	14.95	0	0.00	15.00	1	122	0.82%
2018/12/06	0	0.00	4	14.15	14.25	-4	165	-2.42%
2018/12/04	2	14.30	0	0.00	14.20	2	175	1.14%
2018/12/03	2	14.30	0	0.00	14.45	2	176	1.13%
2018/10/30	10	13.70	0	0.00	13.65	10	353	2.83%
2018/09/21	0	0.00	2	14.60	14.65	-2	451	-0.44%
2018/09/18	1	14.45	0	0.00	14.60	1	457	0.22%
2018/09/14	0	0.00	1	14.60	14.60	-1	461	-0.22%
2018/09/13	1	14.40	0	0.00	14.50	1	462	0.22%
2018/09/07	0	0.00	4	14.53	14.65	-4	462	-0.86%
2018/09/06	0	0.00	2	14.60	14.65	-2	460	-0.43%
2018/09/03	1	14.60	0	0.00	14.70	1	475	0.21%
2018/08/16	0	0.00	1	14.65	14.75	-1	445	-0.22%
2018/08/02	0	0.00	5	13.75	13.75	-5	407	-1.23%
2018/07/24	2	13.70	0	0.00	13.70	2	414	0.48%
2018/07/13	1	14.35	0	0.00	14.35	1	502	0.20%
2018/07/11	1	15.80	0	0.00	15.75	1	483	0.21%
2018/07/06	0	0.00	2	15.65	15.65	-2	491	-0.41%
2018/07/03	0	0.00	5	15.75	15.80	-5	520	-0.96%
2018/06/28	5	15.85	0	0.00	15.90	5	577	0.87%
2018/06/20	0	0.00	3	15.90	15.95	-3	865	-0.35%
2018/06/11	5	16.14	0	0.00	16.20	5	852	0.59%
2018/06/08	3	16.05	0	0.00	16.05	3	840	0.36%
2018/05/31	2	15.80	0	0.00	15.85	2	823	0.24%
2018/05/30	0	0.00	2	15.85	15.80	-2	822	-0.24%
2018/05/29	1	15.90	0	0.00	15.90	1	815	0.12%
2018/05/15	1	15.75	0	0.00	15.80	1	776	0.13%
2018/05/11	2	15.80	0	0.00	15.70	2	776	0.26%
2018/04/27	0	0.00	12	15.65	15.60	-12	769	-1.56%
2018/04/24	12	16.12	5	16.64	16.05	7	745	0.94%
2018/04/23	0	0.00	3	16.42	16.60	-3	709	-0.42%
2018/04/20	5	15.75	6	15.70	15.70	-1	662	-0.15%
2018/04/17	1	15.55	0	0.00	15.55	1	683	0.15%
2018/04/16	0	0.00	1	16.00	15.70	-1	695	-0.14%
2018/04/13	0	0.00	1	15.60	15.60	-1	682	-0.15%
2018/04/12	1	15.65	0	0.00	15.55	1	690	0.14%
2018/04/10	0	15.50	0	0.00	15.60	0	676	0.00%
2018/04/09	3	15.58	1	15.60	15.60	2	673	0.30%
2018/04/02	2	15.75	0	0.00	15.80	2	660	0.30%
2018/03/31	0	0.00	4	15.80	15.80	-4	647	-0.62%
2018/03/30	0	0.00	1	15.90	15.70	-1	623	-0.16%
2018/03/29	1	16.00	0	0.00	15.60	1	592	0.17%
2018/03/28	10	15.80	2	15.80	15.85	8	551	1.45%
2018/03/27	4	15.78	0	0.00	15.80	4	462	0.87%
2018/01/26	0	0.00	2	14.20	14.20	-2	296	-0.67%
2018/01/12	0	14.40	0	0.00	14.40	0	281	0.00%