美亞 (2020)-國泰-台中券商分點個股進出

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
39.25
漲跌
▲0.10
漲幅
+0.26%
成交量
1,555張
產業
上市鋼鐵類股
258人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美亞 (2020)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/26	4	38.95	1	39.05	39.25	3	1,827	0.16%
2024/04/25	8.1	39.04	2	39.33	39.15	6.1	1,809	0.34%
2024/04/24	1.2	39.01	2.2	39.10	39.10	-1	1,797	-0.06%
2024/04/23	3.2	38.94	6	39.31	38.95	-2.8	1,787	-0.16%
2024/04/22	28.1	38.95	3	38.52	38.80	25.1	1,775	1.42%
2024/04/19	2	39.35	0	0.00	39.00	2	1,754	0.11%
2024/04/18	1.3	38.80	0	0.00	38.90	1.3	1,719	0.08%
2024/04/17	0	37.80	1.2	38.24	38.70	-1.2	1,701	-0.07%
2024/04/16	3	37.42	9	37.64	37.45	-6	1,691	-0.35%
2024/04/15	2	38.50	2	39.10	38.50	0	1,664	0.00%
2024/04/12	4	38.30	3	38.45	38.45	1	1,648	0.06%
2024/04/11	3	38.67	2	38.65	38.75	1	1,633	0.06%
2024/04/10	6	38.38	7	38.45	38.45	-1	1,629	-0.06%
2024/04/09	7	38.97	0	0.00	38.90	7	1,619	0.43%
2024/04/08	16.1	39.27	2	39.40	39.20	14.1	1,633	0.87%
2024/04/03	5.4	38.90	17.1	38.96	38.75	-11.7	1,615	-0.72%
2024/04/02	5.4	39.45	5.1	39.28	39.15	0.3	1,602	0.02%
2024/04/01	37	39.02	18.2	39.30	39.55	18.8	1,589	1.18%
2024/03/29	4	38.15	8.4	38.11	38.25	-4.4	1,561	-0.28%
2024/03/28	0	37.80	1.1	37.89	37.85	-1.1	1,545	-0.07%
2024/03/27	3	37.47	10	37.70	37.70	-7	1,559	-0.45%
2024/03/26	2.2	37.38	0	0.00	37.15	2.2	1,608	0.14%
2024/03/25	2	37.90	2	37.93	37.90	0	1,618	0.00%
2024/03/22	0	37.85	0	0.00	37.90	0	1,628	0.00%
2024/03/21	3	37.57	5	37.64	37.85	-2	1,701	-0.12%
2024/03/20	1	37.45	7.1	37.46	37.35	-6.1	1,757	-0.34%
2024/03/19	4	37.84	0	0.00	37.55	4	1,744	0.23%
2024/03/18	29.2	36.78	86	37.55	37.85	-56.8	1,712	-3.32%
2024/03/15	63.1	37.05	17	36.85	36.40	46.1	1,638	2.81%
2024/03/14	46.1	37.49	29	37.88	38.15	17.1	1,533	1.12%
2024/03/13	2	36.28	43.1	36.25	36.45	-41.1	1,309	-3.14%
2024/03/12	3.1	36.50	2	36.60	36.70	1.1	1,293	0.09%
2024/03/11	49	36.71	13.6	36.42	36.70	35.5	1,276	2.78%
2024/03/08	0.9	35.29	20.1	35.56	35.55	-19.3	1,233	-1.56%
2024/03/07	1.4	36.08	5	36.15	36.05	-3.6	1,226	-0.29%
2024/03/06	0	36.06	1	36.00	36.10	-1	1,217	-0.08%
2024/03/05	0.1	35.25	3	35.20	35.55	-3	1,198	-0.25%
2024/03/04	2	35.85	0.1	35.35	35.40	1.9	1,190	0.16%
2024/03/01	1.4	35.67	0	35.70	35.70	1.4	1,181	0.11%
2024/02/29	0	0.00	6	35.80	35.80	-6	1,174	-0.51%
2024/02/27	2.1	35.19	5	34.65	35.20	-2.9	1,163	-0.25%
2024/02/26	1	35.35	4.4	35.40	35.45	-3.4	1,149	-0.30%
2024/02/23	3	35.52	23	35.58	35.15	-20	1,144	-1.75%
2024/02/22	2.5	34.56	5.2	34.98	35.15	-2.7	1,126	-0.24%
2024/02/21	4.2	34.30	0	0.00	34.30	4.2	1,107	0.37%
2024/02/20	7	34.62	9	34.83	34.45	-2	1,109	-0.18%
2024/02/19	6.1	34.85	35	33.88	34.90	-28.9	1,121	-2.58%
2024/02/16	0	0.00	0.1	33.10	33.00	-0.1	1,069	-0.01%
2024/02/15	0	0.00	1	32.90	32.95	-1	1,066	-0.09%
2024/02/02	0.1	32.50	2	32.48	32.30	-1.9	1,064	-0.18%
2024/02/01	0	0.00	7	32.75	32.60	-7	1,076	-0.65%
2024/01/31	0.1	32.80	0	0.00	32.90	0.1	1,072	0.01%
2024/01/30	0	0.00	4	32.75	33.00	-4	1,068	-0.37%
2024/01/26	2	32.58	10	32.50	32.50	-8	1,069	-0.75%
2024/01/24	0	0.00	2	32.20	32.20	-2	1,065	-0.19%
2024/01/23	2	32.20	3	32.20	32.10	-1	1,065	-0.09%
2024/01/22	0	31.96	0	0.00	31.85	0	1,058	0.00%
2024/01/19	1	31.80	0	0.00	31.45	1	1,053	0.09%
2024/01/18	1	31.75	2	31.43	31.60	-1	1,053	-0.09%
2024/01/17	0	0.00	7	31.71	31.45	-7	1,052	-0.67%
2024/01/16	1	31.95	3	32.07	32.05	-2	1,045	-0.19%
2024/01/12	1	32.45	0	0.00	32.25	1	1,040	0.10%
2024/01/11	0	0.00	1.1	32.45	32.55	-1.1	1,038	-0.11%
2024/01/10	0	0.00	4	31.99	31.90	-4	1,041	-0.38%
2024/01/08	1	32.95	0	0.00	32.95	1	1,027	0.10%
2024/01/05	1	33.35	0	0.00	33.00	1	1,021	0.10%
2024/01/04	1	32.85	0	0.00	33.10	1	1,018	0.10%
2024/01/03	2.2	33.20	11	33.24	33.40	-8.8	1,018	-0.87%
2024/01/02	15	33.21	0	0.00	33.25	15	1,001	1.50%
2023/12/29	0	32.05	2	32.20	32.05	-2	955	-0.21%
2023/12/28	0	0.00	5	32.33	32.35	-5	955	-0.53%
2023/12/27	1	33.15	0	0.00	32.95	1	945	0.11%
2023/12/26	6	33.48	10	33.42	33.30	-4	936	-0.43%
2023/12/25	4	32.53	5	32.60	32.55	-1	904	-0.11%
2023/12/22	0	0.00	1	32.25	32.25	-1	891	-0.11%
2023/12/21	11	32.91	0	0.00	32.95	11	866	1.27%
2023/12/20	0	32.45	4	32.68	32.65	-4	815	-0.49%
2023/12/19	2	30.90	3	31.13	31.55	-1	779	-0.13%
2023/12/18	10	32.58	12	32.24	32.20	-2	757	-0.26%
2023/12/15	17	32.17	16	32.27	32.15	1	675	0.15%
2023/12/14	0	30.65	0	0.00	30.60	0	609	0.00%
2023/12/12	0	0.00	3	30.12	30.05	-3	696	-0.43%
2023/12/08	0	0.00	1	30.40	30.35	-1	806	-0.13%
2023/12/07	1	30.50	0.1	30.35	30.35	0.9	848	0.11%
2023/12/06	5	30.62	2	30.68	30.55	3	897	0.33%
2023/12/05	1	30.70	0.1	30.70	30.70	0.9	908	0.09%
2023/12/04	0	30.60	2.5	30.54	30.75	-2.5	902	-0.27%
2023/12/01	0	0.00	0.1	30.20	30.20	-0.1	890	-0.01%
2023/11/29	0	30.40	0.1	30.50	30.25	-0.1	888	-0.01%
2023/11/28	0	30.30	0.1	30.40	30.35	-0.1	887	-0.01%
2023/11/27	9	30.00	1	30.00	30.00	8	879	0.91%
2023/11/24	4	30.10	0.1	30.17	30.05	3.9	875	0.44%
2023/11/22	0	30.44	1.1	30.40	30.45	-1.1	864	-0.13%
2023/11/21	0	30.35	0	0.00	30.25	0	854	0.00%
2023/11/20	5	30.20	0	30.20	30.15	5	848	0.59%
2023/11/17	0	0.00	2	30.40	30.15	-2	839	-0.24%
2023/11/16	7	30.16	1.4	30.04	30.05	5.6	827	0.68%
2023/11/15	0.1	29.46	3	29.62	29.50	-2.9	796	-0.36%
2023/11/14	0.1	29.39	1.3	29.49	29.50	-1.3	789	-0.16%
2023/11/13	2	29.45	0	0.00	29.25	2	783	0.26%
2023/11/10	3	28.85	0	0.00	28.85	3	770	0.39%
2023/11/09	10	29.15	1.3	28.78	29.20	8.7	773	1.12%
2023/11/03	0	0.00	11	28.90	28.75	-11	795	-1.38%
2023/11/02	0	0.00	0	28.30	28.45	0	794	0.00%
2023/11/01	0	0.00	0.1	27.95	27.95	-0.1	820	-0.01%
2023/10/31	0	0.00	5.1	28.64	27.95	-5.1	838	-0.60%
2023/10/30	1	28.70	3	28.75	28.55	-2	849	-0.24%
2023/10/27	0	0.00	3	28.85	28.80	-3	860	-0.35%
2023/10/26	0	0.00	0.1	28.87	28.90	-0.1	876	-0.01%
2023/10/25	0	0.00	0	29.00	29.00	0	883	0.00%
2023/10/24	0	0.00	1	28.75	28.70	-1	901	-0.11%
2023/10/23	0	0.00	5	28.16	28.40	-5	912	-0.55%
2023/10/20	0	0.00	2	27.38	27.70	-2	917	-0.22%
2023/10/18	0	0.00	10	27.90	27.80	-10	923	-1.08%
2023/10/17	0	0.00	0.7	28.35	28.50	-0.7	925	-0.07%
2023/10/13	2	27.95	0	0.00	27.70	2	932	0.22%
2023/10/12	1	27.80	1	28.35	28.30	0	947	0.00%
2023/10/11	0	27.95	11	28.00	28.00	-11	959	-1.15%
2023/10/06	1	28.55	1	28.85	28.85	0	973	0.00%
2023/10/04	5	28.38	1	28.40	28.40	4	1,096	0.37%
2023/10/03	12	29.13	1	29.05	29.10	11	1,086	1.01%
2023/10/02	7	28.72	2	28.65	28.75	5	1,078	0.46%
2023/09/28	0	0.00	1	28.90	29.10	-1	1,068	-0.09%
2023/09/27	1	28.50	2	28.80	28.85	-1	1,059	-0.09%
2023/09/26	2	28.93	1	28.85	28.80	1	1,056	0.09%
2023/09/25	0	0.00	1	29.30	29.30	-1	1,053	-0.09%
2023/09/19	3	28.78	0	28.90	29.00	3	1,008	0.29%
2023/09/18	3.1	28.65	4	28.70	28.60	-0.9	992	-0.09%
2023/09/15	86	30.27	1	31.05	28.65	85	974	8.72%
2023/09/14	24	30.08	45	29.82	29.90	-21	886	-2.37%
2023/09/13	33	29.35	5	29.48	29.50	28	832	3.36%
2023/09/12	0	0.00	36	27.99	28.35	-36	769	-4.68%
2023/09/11	5	27.55	15	27.78	27.25	-10	721	-1.39%
2023/09/08	3	26.72	1	26.00	26.75	2	669	0.30%
2023/09/07	0	25.70	0	0.00	25.60	0	657	0.00%
2023/09/06	0	25.73	0	0.00	25.50	0	670	0.00%
2023/09/05	0	25.93	0	0.00	25.65	0	671	0.00%
2023/09/01	0	0.00	2	25.90	25.80	-2	668	-0.30%
2023/08/28	0	25.60	0	0.00	25.30	0	673	0.00%
2023/08/24	0	25.50	0	0.00	25.40	0	668	0.00%
2023/08/23	0	0.00	0	25.55	25.50	0	662	0.00%
2023/08/22	0	25.80	0	0.00	25.60	0	658	0.00%
2023/08/18	1	26.00	0	0.00	25.90	1	659	0.15%
2023/08/17	3	25.95	3	25.83	25.95	0	656	0.00%
2023/08/16	2	25.90	0	0.00	26.15	2	651	0.31%
2023/08/15	0	0.00	3	26.10	25.90	-3	646	-0.46%
2023/08/14	1	25.80	1	25.90	25.85	0	640	0.00%
2023/08/11	13.1	26.67	10	26.41	26.55	3.1	631	0.49%
2023/08/10	2	26.10	1	26.25	26.10	1	619	0.16%
2023/08/09	0	0.00	3	27.12	27.00	-3	603	-0.50%
2023/08/08	2	27.35	2	27.85	27.30	0	594	0.00%
2023/08/07	0	26.95	0	0.00	27.55	0	581	0.00%
2023/08/04	1	27.20	2	27.08	27.45	-1	550	-0.18%
2023/08/02	0	0.00	1	26.65	26.60	-1	528	-0.19%
2023/08/01	0	0.00	5	26.63	26.75	-5	513	-0.97%
2023/07/31	0	0.00	1	26.95	26.80	-1	501	-0.20%
2023/07/28	2	26.35	0.2	26.50	26.45	1.8	484	0.37%
2023/07/27	0	0.00	5.5	26.32	26.55	-5.5	471	-1.18%
2023/07/26	1	26.05	2.1	26.00	26.00	-1.1	444	-0.25%
2023/07/25	2	25.50	0	25.50	25.50	2	425	0.47%
2023/07/24	1	25.30	0	0.00	25.10	1	414	0.24%
2023/07/21	1	25.50	2	25.33	25.30	-1	403	-0.25%
2023/07/20	3	25.68	3	25.48	25.75	0	398	0.00%
2023/07/18	7	25.86	1	25.55	25.50	6	377	1.59%
2023/07/17	4	26.25	7.1	25.90	26.20	-3.1	369	-0.84%
2023/07/14	1	25.50	2.1	25.41	25.60	-1.1	351	-0.31%
2023/07/13	18	25.60	19	25.79	25.50	-1	336	-0.30%
2023/07/12	36	26.79	12.1	26.87	26.50	24	304	7.86%
2023/07/11	0	0.00	6.3	25.30	25.30	-6.3	194	-3.24%
2023/07/10	5	23.00	0	0.00	23.00	5	174	2.86%
2023/07/07	1	22.95	0	0.00	22.95	1	173	0.58%
2023/07/06	0	23.30	0	0.00	23.10	0	173	0.01%
2023/07/04	1	23.25	1	23.30	23.30	0	170	0.01%
2023/07/03	0	23.41	0	0.00	23.30	0	168	0.01%
2023/06/30	0	23.90	0	0.00	23.55	0	165	0.01%
2023/06/29	1	23.40	0	0.00	23.40	1	164	0.61%
2023/06/28	1	23.50	0	0.00	23.55	1	164	0.61%
2023/06/27	3	23.57	0	0.00	23.55	3	162	1.85%
2023/06/26	1	23.75	0	0.00	23.75	1	161	0.63%
2023/06/21	0	23.65	0	23.70	23.75	0	160	0.01%
2023/06/20	3	23.65	0	0.00	23.60	3	160	1.88%
2023/06/19	0	23.55	0	0.00	23.65	0	160	0.01%
2023/06/16	10	23.59	0	0.00	23.55	10	158	6.31%
2023/06/13	3	23.65	0	23.58	23.60	3	155	1.93%
2023/06/12	1	24.55	0	24.55	24.60	1	152	0.65%
2023/06/09	0	0.00	1	24.30	24.35	-1	138	-0.72%
2023/05/30	0	0.00	0	23.95	23.85	0	136	0.00%
2023/05/29	1	23.80	0	0.00	23.85	1	136	0.73%
2023/05/25	1	23.80	0	0.00	23.85	1	137	0.73%
2023/05/18	0	23.80	0	0.00	23.75	0	130	0.01%
2023/05/17	0	0.00	1.2	23.80	23.85	-1.2	130	-0.91%
2023/05/12	2	23.10	0	0.00	23.20	2	124	1.61%
2023/05/11	2	23.10	0	0.00	23.20	2	123	1.61%
2023/05/10	0	0.00	1	23.10	23.05	-1	123	-0.81%
2023/05/09	0	23.15	1	23.20	23.15	-1	123	-0.80%
2023/05/02	0	23.20	1	23.20	23.30	-1	131	-0.76%
2023/04/28	0	23.15	0	0.00	23.30	0	137	0.01%
2023/04/27	0	0.00	0.5	23.00	23.10	-0.5	143	-0.35%
2023/04/24	0	0.00	3	23.27	23.35	-3	144	-2.08%
2023/04/21	0	23.40	0	0.00	23.25	0	144	0.01%
2023/04/20	1	23.35	0	0.00	23.40	1	142	0.70%
2023/04/18	1	23.40	0	0.00	23.40	1	145	0.69%
2023/04/17	0	23.65	0	0.00	23.60	0	144	0.00%
2023/04/12	0	23.75	0	0.00	23.65	0	144	0.00%
2023/04/07	0	23.50	0	0.00	23.40	0	142	0.03%
2023/04/06	0	23.60	0	23.55	23.45	0	142	0.00%
2023/03/31	0	0.00	3	23.40	23.60	-3	141	-2.11%
2023/03/30	0.2	23.40	4	23.35	23.40	-3.8	142	-2.69%
2023/03/29	0	0.00	0	23.40	23.40	0	147	0.00%
2023/03/28	0	0.00	0	23.45	23.45	0	150	0.00%
2023/03/22	0.1	23.59	0	0.00	23.45	0.1	166	0.06%
2023/03/21	0	23.50	0	0.00	23.50	0	196	0.01%
2023/03/17	2	23.30	0	0.00	23.40	2	197	1.01%
2023/03/16	0	0.00	1	23.25	23.30	-1	198	-0.50%
2023/03/14	1	23.65	1	23.75	23.80	0	195	0.00%
2023/03/10	0	24.30	0	0.00	23.75	0	195	0.01%
2023/03/09	0	24.30	0	0.00	24.20	0	195	0.01%
2023/03/08	0	24.20	0	0.00	24.30	0	196	0.00%
2023/03/07	4	24.24	1	24.15	24.20	3	195	1.53%
2023/03/03	0	0.00	0.2	24.00	23.90	-0.2	191	-0.11%
2023/03/02	0	23.93	0	0.00	23.90	0	192	0.00%
2023/03/01	0.2	23.80	0	23.75	23.65	0.2	190	0.11%
2023/02/24	0	0.00	2	23.70	23.80	-2	190	-1.05%
2023/02/23	0	24.08	0	0.00	23.85	0	190	0.01%
2023/02/22	0	24.55	0	0.00	23.75	0	190	0.00%
2023/02/21	0	24.35	0	0.00	23.90	0	192	0.00%
2023/02/20	0	23.85	0	0.00	23.90	0	196	0.00%
2023/02/15	0	23.95	0	0.00	23.55	0	204	0.00%
2023/02/09	1	23.90	2	23.85	23.85	-1	207	-0.48%
2023/02/07	0.1	23.95	0	0.00	23.95	0.1	207	0.05%
2023/02/06	0.2	24.00	3	23.90	23.90	-2.8	208	-1.34%
2023/02/02	0.1	23.85	0	0.00	23.90	0.1	214	0.05%
2023/01/16	1	23.35	0	0.00	23.15	1	206	0.49%
2023/01/13	0	0.00	1	23.20	23.30	-1	210	-0.47%
2023/01/12	1	23.15	0	0.00	23.20	1	229	0.44%
2023/01/10	0	23.25	0	0.00	23.25	0	231	0.00%
2023/01/09	0	0.00	1	23.30	23.20	-1	233	-0.43%
2023/01/06	1	22.90	0	0.00	22.95	1	229	0.44%
2023/01/04	0	23.10	0	0.00	23.20	0	233	0.00%
2023/01/03	0	0.00	0	22.95	23.20	0	236	0.00%
2022/12/30	0	0.00	1	22.90	22.95	-1	236	-0.42%
2022/12/29	0.1	22.90	0	0.00	22.90	0.1	235	0.04%
2022/12/27	0	23.70	3	23.80	23.55	-3	237	-1.26%
2022/12/23	0	23.55	0	0.00	23.50	0	243	0.00%
2022/12/22	0	0.00	1	23.70	23.65	-1	246	-0.41%
2022/12/21	4	23.73	5	23.63	23.55	-1	252	-0.40%
2022/12/16	0	0.00	6	23.98	23.75	-6	262	-2.29%
2022/12/14	0	23.70	0	0.00	23.70	0	269	0.00%
2022/12/13	4	24.23	6	24.13	23.75	-2	269	-0.74%
2022/12/08	0	22.85	0	0.00	22.75	0	261	0.00%
2022/12/06	0	0.00	3	23.15	23.05	-3	272	-1.10%
2022/12/05	2.1	23.40	0	0.00	23.25	2.1	282	0.73%
2022/11/30	0	0.00	3	23.40	23.30	-3	337	-0.89%
2022/11/29	1	22.85	0	0.00	23.25	1	339	0.29%
2022/11/28	2	23.08	0	0.00	23.15	2	357	0.56%
2022/11/23	0.1	23.10	0	0.00	23.15	0.1	358	0.03%
2022/11/17	0	0.00	1	23.20	23.30	-1	377	-0.26%
2022/11/16	1	22.95	1	23.35	22.90	0	376	0.00%
2022/11/15	1	23.05	0	0.00	23.05	1	378	0.26%
2022/11/11	10	22.85	0	0.00	22.80	10	379	2.63%
2022/11/07	0	22.70	0	0.00	22.85	0	414	0.00%
2022/11/02	0	0.00	0	22.30	22.35	0	419	0.00%
2022/10/20	2.1	21.98	1	22.20	21.80	1.1	428	0.24%
2022/10/19	1	23.01	0	0.00	23.15	1	410	0.25%
2022/10/17	0	23.90	0	0.00	23.40	0	411	0.00%
2022/10/07	0	24.15	0	0.00	24.05	0	408	0.00%
2022/10/03	0	24.20	0	0.00	23.95	0	414	0.00%
2022/09/30	1	24.10	0	0.00	24.10	1	415	0.24%
2022/09/28	3.1	23.75	1	23.90	23.70	2.1	415	0.49%
2022/09/27	0	0.00	1	25.15	25.00	-1	412	-0.24%
2022/09/26	0.1	25.50	0	0.00	25.30	0.1	417	0.01%
2022/09/23	0.1	26.53	1	26.55	26.60	-0.9	418	-0.22%
2022/09/22	0	0.00	4	25.76	25.95	-4	419	-0.95%
2022/09/21	2.1	25.66	1	25.90	26.00	1.1	420	0.26%
2022/09/20	0	26.50	0	0.00	26.35	0	417	0.00%
2022/09/19	1.1	26.68	2	26.53	26.45	-0.9	418	-0.21%
2022/09/16	2	27.08	0	0.00	26.85	2	420	0.48%
2022/09/15	0	0.00	10	26.80	27.20	-10	426	-2.34%
2022/09/14	1	26.35	0	0.00	26.45	1	429	0.23%
2022/09/13	0.1	25.95	3	26.12	26.15	-2.9	436	-0.67%
2022/09/08	1	26.10	23	26.02	26.10	-22	459	-4.78%
2022/09/07	4	25.74	1	25.10	25.00	3	482	0.62%
2022/09/06	0	0.00	1	24.85	24.80	-1	487	-0.21%
2022/09/02	0	0.00	2	24.85	24.75	-2	513	-0.39%
2022/09/01	0	0.00	1	23.85	24.20	-1	503	-0.20%
2022/08/29	0	24.35	0	0.00	23.95	0	524	0.00%
2022/08/25	0.2	24.45	0	0.00	24.45	0.2	530	0.04%
2022/08/22	0.1	23.61	0	0.00	23.60	0.1	531	0.01%
2022/08/18	0	24.30	0	0.00	24.15	0	526	0.01%
2022/08/16	2	24.25	0	0.00	24.25	2	527	0.38%
2022/08/12	0	0.00	3	24.48	24.70	-3	519	-0.58%
2022/08/11	1	24.00	0	0.00	23.95	1	520	0.19%
2022/08/10	0	23.80	0	0.00	23.80	0	528	0.01%
2022/08/09	0	23.55	0	23.57	24.00	0	532	0.00%
2022/08/05	2	23.20	0	0.00	23.20	2	542	0.37%
2022/08/04	0	22.80	0	0.00	22.90	0	558	0.00%
2022/08/03	1	22.80	0	0.00	22.80	1	572	0.17%
2022/08/02	0.1	23.00	0	0.00	23.15	0.1	583	0.02%
2022/08/01	3	23.30	0	0.00	23.30	3	591	0.51%
2022/07/27	0	23.40	0	0.00	22.10	0	596	0.00%
2022/07/26	1	22.30	0	0.00	22.10	1	601	0.17%
2022/07/25	1	22.20	1	22.50	22.50	0	603	0.00%
2022/07/20	0	0.00	1	22.70	22.45	-1	629	-0.16%
2022/07/19	1	22.45	4	22.45	22.40	-3	652	-0.46%
2022/07/18	3	22.07	9	22.03	22.10	-6	659	-0.90%
2022/07/15	5	22.04	2	21.70	22.05	3	661	0.45%
2022/07/14	1	21.90	1	21.95	21.90	0	665	0.01%
2022/07/13	1	21.55	0	0.00	21.45	1	667	0.15%
2022/07/12	1	20.90	0	0.00	20.90	1	671	0.15%
2022/07/11	0	21.75	0	0.00	21.65	0	678	0.01%
2022/07/08	1	21.70	0	0.00	21.80	1	682	0.15%
2022/07/06	5	21.00	0	0.00	21.00	5	697	0.72%
2022/07/04	0	0.00	5	20.65	20.95	-5	697	-0.72%
2022/07/01	0	21.15	0	0.00	20.35	0	701	0.00%
2022/06/30	7.4	20.99	0	0.00	20.80	7.4	699	1.06%
2022/06/29	1	21.80	2	21.95	22.15	-1	694	-0.14%
2022/06/28	0	22.35	0	0.00	22.20	0	698	0.00%
2022/06/27	0	0.00	3	23.00	22.90	-3	700	-0.43%
2022/06/24	1.1	22.46	0	0.00	22.35	1.1	706	0.15%
2022/06/23	0	0.00	5	22.51	22.25	-5	709	-0.70%
2022/06/22	4	22.88	5	22.80	22.55	-1	702	-0.14%
2022/06/21	4	24.11	2	23.78	23.85	2	695	0.29%
2022/06/20	3.1	24.22	0	0.00	23.65	3.1	693	0.45%
2022/06/17	2.1	25.81	0	0.00	25.80	2.1	685	0.31%
2022/06/16	6	27.57	5	27.55	26.85	1	687	0.15%
2022/06/15	39	31.01	2	30.98	31.00	37	651	5.68%
2022/06/14	8	31.17	1	31.05	31.15	7	624	1.12%
2022/06/13	1	31.80	0	0.00	31.75	1	615	0.16%
2022/06/10	1	31.80	4	31.80	31.90	-3	620	-0.48%
2022/06/08	1.5	32.32	0	0.00	32.25	1.5	647	0.23%
2022/06/07	0	0.00	1.2	32.16	32.20	-1.2	647	-0.18%
2022/06/06	1	31.90	0	0.00	32.00	1	645	0.15%
2022/06/02	1.5	31.52	0	0.00	31.65	1.5	662	0.23%
2022/06/01	2.2	31.60	1	31.65	31.65	1.2	677	0.17%
2022/05/31	0.1	31.30	0	0.00	31.15	0.1	681	0.01%
2022/05/27	0	0.00	0.8	30.90	30.95	-0.8	702	-0.11%
2022/05/26	2	30.83	0	0.00	30.80	2	719	0.28%
2022/05/25	10	30.90	0.2	30.90	30.90	9.8	725	1.36%
2022/05/24	1	30.85	1	30.80	30.95	0	730	0.00%
2022/05/23	1	30.70	0	0.00	30.85	1	729	0.14%
2022/05/20	19	30.65	4	30.70	30.60	15	734	2.05%
2022/05/19	4	30.39	2	30.50	30.65	2	757	0.26%
2022/05/18	8	30.66	0	0.00	31.00	8	756	1.06%
2022/05/17	3	30.63	3	30.37	30.50	0	751	0.00%
2022/05/16	4.1	30.19	0	0.00	30.15	4.1	746	0.55%
2022/05/13	2.2	30.34	1	30.15	30.15	1.2	743	0.15%
2022/05/12	2	30.10	0	0.00	30.00	2	740	0.27%
2022/05/11	6	31.02	0.5	31.05	30.90	5.5	730	0.75%
2022/05/10	2	31.35	7	31.07	31.40	-5	718	-0.70%
2022/05/09	2	31.95	2.2	32.41	31.95	-0.2	715	-0.02%
2022/05/06	4	32.74	1	32.90	33.00	3	705	0.43%
2022/05/05	3	33.18	0.1	33.05	33.05	3	706	0.42%
2022/05/04	2	32.70	3.1	32.76	32.80	-1.1	701	-0.16%
2022/05/03	1	32.40	0.2	32.45	32.45	0.9	701	0.12%
2022/04/29	2	32.40	0.1	32.40	32.40	2	700	0.28%
2022/04/27	2	31.70	1	32.00	31.95	1	702	0.14%
2022/04/26	2	32.75	0	0.00	32.65	2	691	0.29%
2022/04/25	5	32.92	1	32.85	32.80	4	682	0.59%
2022/04/22	0	0.00	0.1	32.81	33.00	-0.1	659	-0.02%
2022/04/21	0	0.00	9	32.50	32.50	-9	656	-1.37%
2022/04/15	4	32.95	7	32.99	33.00	-3	656	-0.46%
2022/04/14	2	32.90	0	0.00	32.80	2	651	0.31%
2022/04/13	0	33.10	1.2	32.91	33.10	-1.2	646	-0.18%
2022/04/12	0.2	32.74	0	0.00	32.55	0.2	633	0.03%
2022/04/11	0.2	32.60	0.1	32.55	32.55	0.1	634	0.02%
2022/04/08	0	32.39	0	0.00	32.20	0	634	0.00%
2022/04/07	2	32.23	0	0.00	31.75	2	634	0.32%
2022/04/06	0	33.44	0	32.65	32.40	0	624	0.00%
2022/04/01	0	32.50	6	32.36	32.65	-6	619	-0.97%
2022/03/31	11	32.55	13	32.35	32.35	-2	618	-0.32%
2022/03/30	5	32.60	0	0.00	32.70	5	612	0.82%
2022/03/29	0	33.36	0	0.00	32.85	0	606	0.00%
2022/03/28	1	33.33	0	0.00	33.35	1	597	0.17%
2022/03/25	0	33.99	1	33.65	33.65	-1	595	-0.16%
2022/03/24	0.1	33.85	0	0.00	33.70	0.1	598	0.02%
2022/03/23	0.1	33.95	2.3	33.89	33.95	-2.2	599	-0.37%
2022/03/22	1	34.30	4	34.18	34.25	-3	591	-0.51%
2022/03/21	6	33.98	1	33.90	33.90	5	577	0.87%
2022/03/18	1	33.35	2	33.40	33.30	-1	565	-0.18%
2022/03/16	2	32.70	0	32.60	32.65	2	563	0.35%
2022/03/15	11	33.71	4	33.33	33.00	7	557	1.26%
2022/03/14	0	0.00	15.1	33.43	34.00	-15.1	551	-2.75%
2022/03/11	6	32.83	0	0.00	32.80	6	538	1.11%
2022/03/09	0	0.00	2	31.73	32.45	-2	533	-0.38%
2022/03/08	18	32.12	0	0.00	31.45	18	533	3.37%
2022/03/07	2	33.20	10	32.79	32.70	-8	519	-1.54%
2022/03/04	3	33.12	1	33.10	33.15	2	507	0.39%
2022/03/03	1	32.90	0	0.00	33.05	1	512	0.20%
2022/03/02	8	32.50	3.1	32.80	32.70	4.9	503	0.97%
2022/03/01	8.2	32.60	4	32.78	32.35	4.1	504	0.82%
2022/02/24	4	31.54	0	0.00	31.70	4	538	0.74%
2022/02/23	0	0.00	1	32.25	32.20	-1	533	-0.19%
2022/02/22	5	32.00	1	32.40	32.00	4	538	0.74%
2022/02/21	11	32.60	10	32.70	32.65	1	537	0.18%
2022/02/18	1	31.80	5.1	31.82	31.85	-4.1	519	-0.78%
2022/02/17	0	0.00	2	31.70	31.75	-2	521	-0.39%
2022/02/16	1	31.65	0	31.55	31.50	1	532	0.18%
2022/02/15	4	31.55	0	0.00	31.35	4	542	0.74%
2022/02/14	3	31.65	1	31.70	31.65	2	564	0.35%
2022/02/11	1	31.70	1	32.00	32.10	0	566	0.00%
2022/02/10	0	0.00	0	31.60	31.80	0	567	-0.01%
2022/02/09	0	0.00	1	31.65	31.65	-1	623	-0.17%
2022/02/07	3	30.45	3	30.65	30.75	0	622	0.00%
2022/01/25	2.1	29.78	0	0.00	29.55	2.1	634	0.33%
2022/01/24	2.1	29.98	0	0.00	29.90	2.1	638	0.33%
2022/01/21	1	30.00	0.1	30.45	30.00	1	643	0.15%
2022/01/20	0.2	30.62	0.1	30.63	30.60	0.1	639	0.02%
2022/01/19	0	0.00	0.1	30.53	30.50	-0.1	641	-0.01%
2022/01/18	0	0.00	2	30.80	30.65	-2	647	-0.32%
2022/01/14	2	30.35	0	0.00	30.60	2	677	0.30%
2022/01/13	0	0.00	0	30.95	30.95	0	700	0.00%
2022/01/12	3.3	30.67	0	0.00	30.65	3.3	705	0.47%
2022/01/11	4	31.16	0.1	31.40	31.05	3.9	701	0.55%
2022/01/10	0	0.00	9	31.30	31.35	-9	712	-1.26%
2022/01/07	0.1	31.00	1	31.15	31.25	-0.9	724	-0.12%
2022/01/06	0.1	31.25	0	31.30	31.35	0.1	728	0.01%
2022/01/05	0	31.40	0	0.00	31.25	0	740	0.00%
2022/01/04	1.1	31.16	2	31.10	31.20	-0.9	758	-0.12%
2022/01/03	0.2	31.40	0	0.00	31.50	0.2	762	0.03%
2021/12/30	0.1	31.60	0	0.00	31.65	0.1	770	0.01%
2021/12/28	1.1	31.58	0	0.00	31.60	1.1	795	0.14%
2021/12/27	4	31.59	0	0.00	31.65	4	822	0.49%
2021/12/24	0	31.70	0	0.00	31.70	0	837	0.00%
2021/12/23	0.1	31.85	0	0.00	31.85	0.1	854	0.01%
2021/12/22	0.2	31.95	0	0.00	31.95	0.2	863	0.02%
2021/12/21	2	32.20	0	0.00	32.15	2	868	0.23%
2021/12/20	2	32.33	2	32.33	32.30	0	877	0.00%
2021/12/17	2	32.00	2	32.23	31.90	0	879	0.00%
2021/12/08	2.1	32.28	0	0.00	32.10	2.1	954	0.22%
2021/12/06	0.1	31.85	1	32.30	31.85	-0.9	961	-0.10%
2021/12/03	1	32.25	1	32.05	31.95	0	976	0.00%
2021/12/02	1.4	31.77	3	31.98	31.95	-1.6	984	-0.16%
2021/11/30	0	0.00	1	31.35	31.40	-1	1,004	-0.10%
2021/11/29	0	0.00	0.1	30.55	31.20	-0.1	1,017	0.00%
2021/11/25	0.1	31.80	2	32.20	32.00	-1.9	1,044	-0.18%
2021/11/24	4.1	32.08	4	32.11	32.15	0.1	1,041	0.01%
2021/11/23	4	31.59	5.2	31.36	31.15	-1.2	1,015	-0.12%
2021/11/22	1	30.70	0	0.00	30.65	1	1,054	0.09%
2021/11/19	1	30.45	8	30.42	30.50	-7	1,062	-0.66%
2021/11/18	3	30.72	1	30.75	30.60	2	1,085	0.18%
2021/11/17	0.1	30.80	0	0.00	30.80	0.1	1,114	0.01%
2021/11/16	0	0.00	1	31.10	31.05	-1	1,124	-0.09%
2021/11/15	3	31.35	0	0.00	31.35	3	1,139	0.26%
2021/11/12	2	31.73	2	31.53	31.55	0	1,165	0.00%
2021/11/11	1	32.20	0	0.00	31.55	1	1,193	0.08%
2021/11/10	1	31.45	1	31.40	31.35	0	1,203	0.00%
2021/11/08	6	32.71	6	32.08	31.70	0	1,250	0.00%
2021/11/05	1	30.80	1.1	30.99	31.00	-0.1	1,232	-0.01%
2021/11/04	0	0.00	1	31.10	30.75	-1	1,254	-0.08%
2021/11/03	0	0.00	8	30.95	30.95	-8	1,283	-0.62%
2021/11/02	0.1	30.48	1.1	30.76	30.20	-1	1,292	-0.08%
2021/11/01	3	30.53	0	0.00	30.50	3	1,334	0.23%
2021/10/27	0.2	30.30	0	0.00	30.30	0.2	1,407	0.01%
2021/10/22	1	30.20	0	0.00	29.85	1	1,575	0.06%
2021/10/21	1	30.70	0	0.00	31.40	1	1,622	0.06%
2021/10/20	0	0.00	6	31.00	30.55	-6	1,641	-0.37%
2021/10/19	0.1	31.00	1	30.70	30.55	-0.9	1,696	-0.05%
2021/10/15	5	30.60	4	30.44	30.45	1	1,951	0.05%
2021/10/13	0	0.00	0	29.30	29.20	0	2,651	0.00%
2021/10/12	1	29.40	1	29.60	29.70	0	2,708	0.00%
2021/10/08	1	30.00	0	0.00	29.10	1	2,794	0.04%
2021/10/07	0	0.00	4	29.45	29.80	-4	2,881	-0.14%
2021/10/06	0	0.00	2	29.53	29.05	-2	3,027	-0.07%
2021/10/05	2	28.25	30	28.45	29.45	-28	3,302	-0.85%
2021/10/04	2	29.40	2	28.28	28.40	0	3,409	0.00%
2021/09/30	0	0.00	2	31.05	31.15	-2	3,737	-0.05%
2021/09/29	1	30.50	3	30.25	30.20	-2	4,305	-0.05%
2021/09/27	0	0.00	11	30.73	30.50	-11	4,864	-0.23%
2021/09/24	2	30.60	0	0.00	30.45	2	5,320	0.04%
2021/09/23	2	30.55	3	30.37	30.50	-1	6,128	-0.02%
2021/09/22	1	30.40	2	30.78	30.45	-1	7,015	-0.01%
2021/09/16	6	31.58	2	31.90	31.40	4	7,614	0.05%
2021/09/14	11	32.72	1	33.00	32.40	10	7,797	0.13%
2021/09/13	3	33.20	10	33.21	33.45	-7	7,980	-0.09%
2021/09/10	1	32.45	1	32.50	32.50	0	8,008	0.00%
2021/09/09	1	31.60	1.2	32.43	32.35	-0.2	8,028	0.00%
2021/09/08	2	31.80	6	31.57	31.95	-4	8,056	-0.05%
2021/09/07	0	0.00	15	32.30	32.15	-15	8,082	-0.19%
2021/09/06	0	0.00	1.1	32.92	32.50	-1.1	8,112	-0.01%
2021/09/03	1	32.95	3	32.80	32.65	-2	8,141	-0.02%
2021/09/02	0.1	32.80	0	33.00	33.05	0	8,206	0.00%
2021/09/01	10	33.38	10	34.08	33.35	0	8,255	0.00%
2021/08/31	5	33.70	6.8	33.61	33.60	-1.8	8,292	-0.02%
2021/08/30	1	33.05	8.1	33.08	33.10	-7.1	8,352	-0.08%
2021/08/27	12	32.58	7	32.71	32.75	5	8,446	0.06%
2021/08/26	18	33.72	21	33.49	32.70	-3	8,541	-0.04%
2021/08/25	3	32.18	4	32.04	32.10	-1	8,690	-0.01%
2021/08/24	2	32.23	2	31.93	32.25	0	8,826	0.00%
2021/08/23	4	31.61	7	31.58	31.50	-3	9,159	-0.03%
2021/08/19	3	31.15	25	31.19	30.65	-22	10,073	-0.22%
2021/08/18	24	30.80	10	30.91	32.50	14	10,110	0.14%
2021/08/17	8	32.29	20	31.42	30.95	-12	10,149	-0.12%
2021/08/16	1	32.90	0	0.00	32.60	1	10,214	0.01%
2021/08/13	1	34.20	4	34.04	33.85	-3	10,341	-0.03%
2021/08/12	6	34.57	5	34.42	34.95	1	10,513	0.01%
2021/08/11	11	33.91	20	33.79	33.85	-9	10,754	-0.08%
2021/08/10	9	34.10	1	34.20	34.00	8	10,829	0.07%
2021/08/09	22	35.56	13	35.45	34.90	9	10,944	0.08%
2021/08/06	3	34.87	2	34.80	34.70	1	11,179	0.01%
2021/08/05	35	34.78	37	34.50	34.40	-2	11,491	-0.02%
2021/08/04	10	35.67	3	35.50	35.40	7	11,775	0.06%
2021/08/03	9.1	36.15	0	0.00	35.90	9.1	12,393	0.07%
2021/08/02	8	36.04	21	36.18	36.50	-13	12,780	-0.10%
2021/07/30	5	36.19	13	36.58	35.60	-8	13,123	-0.06%
2021/07/29	24	36.34	4	36.30	36.25	20	13,138	0.15%
2021/07/28	28	35.14	26	35.36	34.95	2	13,142	0.02%
2021/07/27	7	35.49	6	35.03	34.80	1	13,148	0.01%
2021/07/26	13.1	37.00	33	36.48	36.20	-19.9	13,166	-0.15%
2021/07/23	11	36.96	15	36.82	36.90	-4	13,197	-0.03%
2021/07/22	19	36.81	19	36.89	36.05	0	13,220	0.00%
2021/07/21	105.2	38.34	79	38.18	37.15	26.2	13,197	0.20%	大買/
2021/07/20	78.3	38.72	73	38.51	38.55	5.3	13,054	0.04%
2021/07/19	230	38.83	210.1	39.02	40.00	19.9	12,826	0.15%	大買/大賣/
2021/07/16	20	36.63	11.1	36.87	36.40	8.9	12,597	0.07%
2021/07/15	11	36.85	9	36.59	36.95	2	12,579	0.02%
2021/07/14	30	35.51	43	35.79	35.40	-13	12,595	-0.10%
2021/07/13	45.6	38.18	32.1	37.40	37.00	13.5	12,653	0.11%
2021/07/12	57.2	40.31	58.1	41.17	39.50	-0.9	12,576	-0.01%
2021/07/09	44	39.33	232	38.89	38.65	-188	12,339	-1.52%	大賣/鉅額交易
2021/07/08	38	40.04	49	40.00	39.75	-11	12,273	-0.09%
2021/07/07	35	39.26	16	38.90	38.65	19	12,165	0.16%
2021/07/06	212	41.01	151.5	41.20	40.90	60.5	12,032	0.50%	大買/大賣/
2021/07/05	82	38.77	104.1	39.01	39.40	-22	11,484	-0.19%	大賣/
2021/07/02	69.2	39.19	50.7	39.08	38.60	18.5	11,211	0.16%
2021/07/01	229.4	40.69	118.5	40.33	39.10	110.9	10,993	1.01%	大買/大賣/鉅額交易
2021/06/30	289	42.68	251.1	42.76	40.85	37.9	10,550	0.36%	大買/大賣/
2021/06/29	222.4	39.09	180	39.56	40.30	42.4	9,745	0.43%	大買/大賣/
2021/06/28	43	35.22	53.1	36.00	36.65	-10.1	8,857	-0.11%
2021/06/25	33	33.54	32	33.68	33.35	1	8,452	0.01%
2021/06/24	3	32.15	5	32.39	32.05	-2	8,262	-0.02%
2021/06/23	37.2	32.49	17	32.79	31.75	20.2	8,213	0.25%
2021/06/22	10	32.58	5	32.32	32.85	5	8,073	0.06%
2021/06/21	2	30.20	3	30.10	30.10	-1	7,880	-0.01%
2021/06/18	3	30.98	2	30.95	30.90	1	7,858	0.01%
2021/06/17	0	31.70	10	31.43	31.40	-10	7,855	-0.13%
2021/06/16	1	32.45	2	31.88	31.40	-1	7,837	-0.01%
2021/06/15	6	32.45	2	31.75	32.45	4	7,799	0.05%
2021/06/11	3	32.12	4	32.14	32.15	-1	7,768	-0.01%
2021/06/09	12	34.71	10	34.97	34.70	2	7,663	0.03%
2021/06/08	7	35.30	11.2	35.46	35.20	-4.2	7,608	-0.06%
2021/06/07	13	34.28	8	34.34	34.50	5	7,567	0.07%
2021/06/04	15	35.57	21	35.30	35.05	-6	7,505	-0.08%
2021/06/03	10	35.75	13.2	35.60	35.65	-3.2	7,452	-0.04%
2021/06/02	17	35.36	45	35.82	35.90	-28	7,379	-0.38%
2021/06/01	12.4	34.44	12	34.09	34.80	0.4	7,193	0.01%
2021/05/31	113.1	36.06	139	35.81	34.55	-25.9	7,106	-0.36%	大買/大賣/
2021/05/28	386.6	36.09	307	35.99	34.70	79.6	6,768	1.18%	大買/大賣/
2021/05/27	66.1	32.69	55	32.80	34.00	11.1	6,212	0.18%
2021/05/26	5	30.78	7	30.81	30.95	-2	5,884	-0.03%
2021/05/25	5	30.31	4.7	30.40	30.75	0.4	5,840	0.01%
2021/05/24	6.2	30.84	4.2	30.90	30.60	1.9	5,824	0.03%
2021/05/21	6	30.70	27	30.55	31.20	-21	5,784	-0.36%
2021/05/20	31	30.98	9	30.33	30.30	22	5,645	0.39%
2021/05/19	32	31.30	23.2	31.45	32.20	8.8	5,451	0.16%
2021/05/18	16.1	28.92	6	28.83	29.30	10.1	5,189	0.19%
2021/05/17	6.6	27.08	41	27.76	26.65	-34.5	5,081	-0.68%
2021/05/14	17.7	30.96	17.1	29.63	29.60	0.6	4,942	0.01%
2021/05/13	21.1	31.39	59	31.64	31.30	-37.9	4,672	-0.81%
2021/05/12	52.1	36.01	34	35.35	33.75	18.1	4,338	0.42%
2021/05/11	110.3	36.47	116.3	37.14	37.50	-6	4,006	-0.15%	大買/大賣/
2021/05/10	29	33.38	33	33.26	34.10	-4	3,368	-0.12%
2021/05/07	75.1	30.07	76	29.88	31.00	-1	2,957	-0.03%
2021/05/06	14	28.07	8	28.26	28.20	6	2,584	0.23%
2021/05/05	9	27.34	9	27.81	27.50	0	2,522	0.00%
2021/05/04	27	26.61	64.2	27.12	26.50	-37.2	2,457	-1.51%
2021/05/03	35.2	28.76	18.1	28.80	28.10	17.1	2,390	0.71%
2021/04/29	83	28.56	70.2	28.25	28.40	12.8	2,308	0.56%
2021/04/28	25	28.20	14	28.12	28.25	11	2,239	0.49%
2021/04/27	15	27.47	6	27.57	27.45	9	2,170	0.41%
2021/04/26	22	27.12	15	27.20	27.05	7	2,107	0.33%
2021/04/23	19.2	26.26	6	26.81	26.60	13.2	2,081	0.63%
2021/04/22	23.1	27.95	49.6	27.75	27.00	-26.5	2,033	-1.30%
2021/04/21	6.4	26.68	29.5	26.50	26.85	-23.1	1,847	-1.25%
2021/04/20	30.3	26.62	13.5	26.64	26.50	16.8	1,803	0.93%
2021/04/19	71.2	26.68	12.1	27.17	27.90	59.1	1,704	3.47%
2021/04/16	16	25.30	6.4	25.30	25.40	9.6	1,564	0.61%
2021/04/15	45	24.38	35.3	24.34	24.30	9.7	1,494	0.65%
2021/04/14	2.4	23.99	7.4	24.08	24.20	-5	1,462	-0.34%
2021/04/13	8	23.96	34.5	24.07	23.75	-26.5	1,445	-1.83%
2021/04/12	10.1	23.65	29.6	23.66	23.60	-19.4	1,406	-1.38%
2021/04/09	9.2	22.74	3	22.77	22.75	6.1	1,380	0.45%
2021/04/08	41.7	22.96	68.4	23.35	23.30	-26.7	1,360	-1.96%
2021/04/07	5	22.15	1.5	22.13	22.10	3.5	1,351	0.26%
2021/04/06	21	22.00	4	22.10	22.10	17	1,371	1.24%
2021/03/31	8	21.72	0	0.00	21.65	8	1,366	0.59%
2021/03/30	3	21.85	1	21.80	21.80	2	1,393	0.14%
2021/03/29	3	21.62	0	0.00	21.70	3	1,396	0.21%
2021/03/26	1.1	21.49	0	0.00	21.50	1.1	1,460	0.07%
2021/03/24	0.3	21.13	0	0.00	21.15	0.3	1,560	0.02%
2021/03/23	2.1	21.45	17	21.55	21.30	-15	1,560	-0.96%
2021/03/22	5.1	21.78	1	21.85	21.75	4.1	1,546	0.26%
2021/03/19	3.3	22.09	3.2	22.33	22.30	0.1	1,554	0.01%
2021/03/18	3	21.98	0	0.00	21.90	3	1,561	0.19%
2021/03/17	2	22.03	2	21.95	21.85	0	1,585	0.00%
2021/03/16	0.1	21.75	0	0.00	21.90	0.1	1,713	0.01%
2021/03/15	0	0.00	9	21.60	21.65	-9	1,715	-0.52%
2021/03/11	0	0.00	2	21.55	21.55	-2	1,713	-0.12%
2021/03/10	0	0.00	3.1	21.73	21.85	-3.1	1,698	-0.18%
2021/03/09	1	21.90	1.1	22.05	22.15	-0.1	1,679	0.00%
2021/03/08	3	21.50	0	0.00	21.55	3	1,637	0.18%
2021/03/05	0.1	21.25	4	21.33	21.15	-3.9	1,622	-0.24%
2021/03/04	0	0.00	1	21.30	21.30	-1	1,671	-0.06%
2021/03/03	0	0.00	6	20.87	20.85	-6	1,629	-0.37%
2021/03/02	1	20.90	0	0.00	20.80	1	1,612	0.06%
2021/02/26	1	20.00	8	20.54	20.70	-7	1,587	-0.44%
2021/02/25	5	20.15	0	0.00	20.15	5	1,548	0.32%
2021/02/24	11	20.38	5	20.30	20.05	6	1,538	0.39%
2021/02/23	1	20.10	5	19.98	20.30	-4	1,476	-0.27%
2021/02/22	8	19.39	5	19.46	19.45	3	1,416	0.21%
2021/02/17	1	18.85	0	0.00	18.80	1	1,407	0.07%
2021/02/04	0	0.00	2	18.60	18.60	-2	1,425	-0.14%
2021/02/02	0	0.00	1	18.70	18.60	-1	1,431	-0.07%
2021/01/29	3	18.65	0	0.00	18.65	3	1,426	0.21%
2021/01/27	1	18.75	0	0.00	18.80	1	1,409	0.07%
2021/01/25	10	18.88	3	18.85	19.05	7	1,403	0.50%
2021/01/22	0	0.00	4	18.50	18.60	-4	1,392	-0.29%
2021/01/21	0	0.00	31	18.43	18.40	-31	1,385	-2.24%
2021/01/20	10.3	18.50	1	18.55	18.30	9.3	1,385	0.67%
2021/01/19	2	18.90	0	0.00	18.80	2	1,371	0.15%
2021/01/18	0	18.40	6	18.47	18.75	-6	1,365	-0.44%
2021/01/15	0.1	19.05	32	18.84	18.85	-31.9	1,352	-2.36%
2021/01/13	6	19.40	0	0.00	19.40	6	1,322	0.45%
2021/01/12	3	19.50	0	0.00	19.35	3	1,313	0.23%
2021/01/11	2	19.80	2	19.68	19.80	0	1,290	0.00%
2021/01/08	2	19.65	0	0.00	19.50	2	1,275	0.16%
2021/01/07	1	19.55	2	19.55	19.60	-1	1,264	-0.08%
2021/01/06	14	19.79	0	0.00	19.65	14	1,252	1.12%
2021/01/05	13	19.87	28	19.97	19.90	-15	1,206	-1.24%
2021/01/04	7	19.49	1	19.45	19.55	6	1,157	0.52%
2020/12/31	2	19.35	8	19.36	19.35	-6	1,142	-0.52%
2020/12/30	9	19.62	8	19.83	19.60	1	1,122	0.09%
2020/12/29	25	19.34	1	19.35	19.45	24	1,064	2.26%
2020/12/28	2	19.10	4	19.10	19.15	-2	1,026	-0.19%
2020/12/25	0	0.00	1	19.30	19.25	-1	1,005	-0.10%
2020/12/24	3	19.30	0	0.00	19.30	3	990	0.30%
2020/12/23	1.1	18.85	0	0.00	19.15	1.1	955	0.12%
2020/12/22	65	19.65	5	19.33	18.95	60	940	6.38%
2020/12/21	2	19.45	12	19.53	19.45	-10	870	-1.15%
2020/12/18	1	18.80	0	0.00	18.80	1	763	0.13%
2020/12/17	3	18.93	0	0.00	18.90	3	760	0.39%
2020/12/16	7	18.95	0	0.00	19.00	7	758	0.92%
2020/12/15	12	19.10	8	18.83	18.80	4	819	0.49%
2020/12/11	5	18.55	0	0.00	18.50	5	763	0.66%
2020/12/10	15	19.10	34	18.79	18.60	-19	733	-2.59%
2020/12/08	0	0.00	1	18.00	18.00	-1	583	-0.17%
2020/12/02	1.2	17.94	0	0.00	17.90	1.2	610	0.20%
2020/12/01	14	17.92	7	17.95	18.00	7	609	1.15%
2020/11/30	3	18.12	5	18.75	18.05	-2	595	-0.34%
2020/11/27	11	17.47	5	17.51	17.65	6	530	1.13%
2020/11/26	0	0.00	9	17.30	17.30	-9	511	-1.76%
2020/11/25	6	17.30	0	0.00	17.35	6	504	1.19%
2020/11/24	1	17.10	0.2	16.90	17.10	0.8	489	0.16%
2020/11/23	0	0.00	1	17.00	17.05	-1	482	-0.21%
2020/11/17	0	0.00	4	16.90	16.95	-4	464	-0.86%
2020/11/16	10	16.91	3	16.85	16.95	7	462	1.51%
2020/11/12	2	16.65	2	16.70	16.75	0	445	0.00%
2020/11/11	0	0.00	0.6	16.40	16.45	-0.6	433	-0.13%
2020/11/10	0	0.00	5	16.35	16.25	-5	428	-1.17%
2020/11/09	0	0.00	1	16.25	16.25	-1	427	-0.23%
2020/11/04	0	0.00	1	16.20	16.20	-1	436	-0.23%
2020/11/03	0	0.00	2	16.15	16.15	-2	436	-0.46%
2020/10/29	0	0.00	0	16.00	16.25	0	440	0.00%
2020/10/28	1	16.35	0	0.00	16.35	1	439	0.23%
2020/10/23	1	16.10	0	0.00	16.15	1	437	0.23%
2020/10/13	2	16.10	0	0.00	16.15	2	458	0.44%
2020/10/06	8	16.20	2	16.15	16.15	6	473	1.27%
2020/09/24	1	16.00	1	16.00	16.00	0	536	0.00%
2020/09/23	0	0.00	1	16.35	16.25	-1	534	-0.19%
2020/09/18	7	17.16	0	0.00	16.80	7	539	1.30%
2020/09/11	0	0.00	6	16.25	16.35	-6	595	-1.01%
2020/09/10	0	0.00	4	16.60	16.55	-4	668	-0.60%
2020/09/09	2	16.65	0	0.00	16.70	2	703	0.28%
2020/09/08	0	0.00	5	16.55	16.45	-5	737	-0.68%
2020/09/07	4	16.35	37	16.50	16.60	-33	768	-4.29%
2020/09/04	5	16.05	0	0.00	16.15	5	823	0.61%
2020/09/02	3	15.90	0	0.00	16.00	3	860	0.35%
2020/09/01	0	0.00	3	15.80	15.80	-3	884	-0.34%
2020/08/28	4	15.78	0	0.00	15.75	4	908	0.44%
2020/08/26	0	0.00	5	15.70	15.75	-5	940	-0.53%
2020/08/25	0	0.00	1	15.75	15.80	-1	962	-0.10%
2020/08/24	0	0.00	3	15.83	15.80	-3	971	-0.31%
2020/08/21	1	15.75	0	0.00	15.80	1	1,007	0.10%
2020/08/20	3.9	15.56	6	15.42	15.60	-2.2	1,013	-0.21%
2020/08/17	0	0.00	4	16.05	16.05	-4	1,014	-0.39%
2020/08/14	2	15.90	0	0.00	15.95	2	1,011	0.20%
2020/08/12	5	15.95	3	15.85	15.90	2	1,026	0.19%
2020/08/11	1	15.90	0	0.00	15.90	1	1,042	0.10%
2020/08/03	0	0.00	6	15.55	15.55	-6	1,131	-0.53%
2020/07/31	7	15.54	0	0.00	15.60	7	1,160	0.60%
2020/07/30	2	15.43	0	0.00	15.50	2	1,198	0.17%
2020/07/28	3	15.43	0	0.00	15.60	3	1,305	0.23%
2020/07/27	0	0.00	4	15.55	15.50	-4	1,391	-0.29%
2020/07/24	1	15.65	0	0.00	15.60	1	1,395	0.07%
2020/07/23	1	15.75	28	15.75	15.75	-27	1,402	-1.93%
2020/07/21	0	0.00	1	15.80	15.75	-1	1,410	-0.07%
2020/07/16	0	0.00	10	15.65	15.75	-10	1,431	-0.70%
2020/07/15	4	15.68	2	15.65	15.65	2	1,429	0.14%
2020/07/14	1	15.80	41	15.65	15.70	-40	1,427	-2.80%
2020/07/13	0	0.00	1	15.85	15.80	-1	1,422	-0.07%
2020/07/08	0.5	16.05	0	0.00	16.10	0.5	1,408	0.04%
2020/07/07	5	16.24	8	16.25	16.20	-3	1,409	-0.21%
2020/07/06	10	16.26	5	16.25	16.30	5	1,396	0.36%
2020/07/01	5	15.68	0	0.00	15.65	5	1,362	0.37%
2020/06/30	21	15.75	0	0.00	15.75	21	1,352	1.55%
2020/06/23	1	15.80	5	15.80	15.95	-4	1,328	-0.30%
2020/06/22	13	16.08	2	16.20	16.05	11	1,312	0.84%
2020/06/19	1	16.60	0	0.00	16.30	1	1,291	0.08%
2020/06/18	1	16.70	8.4	16.70	16.65	-7.4	1,266	-0.58%
2020/06/17	24.7	18.81	28	18.83	18.90	-3.3	1,186	-0.28%
2020/06/16	24	18.74	7	18.75	18.75	17	1,119	1.52%
2020/06/15	56	18.67	1	18.80	18.70	55	1,088	5.05%
2020/06/12	12	18.40	50	18.31	18.50	-38	1,046	-3.63%
2020/06/11	12.2	18.58	8	18.59	18.60	4.2	1,007	0.42%
2020/06/09	8	18.33	0	0.00	18.30	8	917	0.87%
2020/06/08	24	18.21	0	0.00	18.35	24	903	2.66%
2020/06/05	30	18.10	0	0.00	18.15	30	896	3.35%
2020/06/04	0	0.00	1	18.20	18.10	-1	884	-0.11%
2020/06/03	1	18.10	0	0.00	18.10	1	877	0.11%
2020/05/28	3	17.90	0	0.00	17.85	3	809	0.37%
2020/05/19	1	17.65	0	0.00	17.65	1	774	0.13%
2020/05/14	0	0.00	2	17.70	17.70	-2	740	-0.27%
2020/05/13	4	17.69	3	17.70	17.70	1	728	0.14%
2020/05/07	1	17.95	0	0.00	18.05	1	648	0.15%
2020/05/06	3	18.15	0	0.00	18.10	3	625	0.48%
2020/05/04	13	18.18	4	18.10	18.30	9	555	1.62%
2020/04/30	11	17.75	8	17.77	17.80	3	475	0.63%
2020/04/28	0	0.00	0.2	16.25	16.25	-0.2	379	-0.05%
2020/04/27	0	0.00	3	16.02	16.15	-3	381	-0.79%
2020/04/24	0	0.00	1	15.95	15.95	-1	378	-0.26%
2020/04/23	3	15.95	1	16.10	15.95	2	383	0.52%
2020/04/22	0	0.00	1	15.85	15.90	-1	375	-0.27%
2020/04/15	1	15.40	0	0.00	15.40	1	357	0.28%
2020/04/14	0	0.00	2	15.40	15.45	-2	349	-0.57%
2020/04/13	0	0.00	1	15.30	15.25	-1	347	-0.29%
2020/04/10	10	15.15	0	0.00	15.40	10	349	2.86%
2020/04/09	5	15.10	0	0.00	15.15	5	341	1.46%
2020/03/24	1	14.60	0	0.00	14.70	1	323	0.31%
2020/03/23	0	0.00	1	14.15	14.60	-1	319	-0.31%
2020/03/12	0	0.00	1	15.05	15.30	-1	260	-0.38%
2020/03/11	1	16.20	2	16.05	15.90	-1	250	-0.40%
2020/03/09	0	0.00	1	15.65	15.50	-1	218	-0.46%
2020/03/04	0	0.00	1	15.75	15.70	-1	213	-0.47%
2020/02/26	0	0.00	1	15.65	15.70	-1	209	-0.48%
2020/02/25	1	15.70	0	0.00	15.70	1	211	0.47%
2020/02/07	2	15.50	0	0.00	15.55	2	187	1.07%
2020/01/17	0	0.00	9	15.79	15.90	-9	152	-5.89%
2019/12/27	1.2	15.34	0	0.00	15.45	1.2	130	0.92%
2019/12/26	1	15.35	0	0.00	15.30	1	125	0.80%
2019/12/19	1	15.35	0	0.00	15.35	1	134	0.74%
2019/12/18	2	15.30	0	0.00	15.35	2	136	1.47%
2019/11/29	0	0.00	4	15.50	15.50	-4	189	-2.11%
2019/11/27	0	0.00	1	15.50	15.55	-1	190	-0.53%
2019/11/25	0	0.00	1	15.55	15.55	-1	189	-0.53%
2019/11/15	0	0.00	4	15.15	15.15	-4	184	-2.16%
2019/11/08	0	0.00	1	15.20	15.20	-1	193	-0.52%
2019/09/27	2	14.55	0	0.00	14.55	2	364	0.55%
2019/09/12	7	14.42	3	14.45	14.55	4	384	1.04%
2019/09/09	0	0.00	1	15.30	15.35	-1	344	-0.29%
2019/09/06	1	15.25	0	0.00	15.20	1	344	0.29%
2019/09/05	0	0.00	3	15.35	15.25	-3	344	-0.87%
2019/08/23	0	0.00	3	15.20	15.15	-3	376	-0.80%
2019/08/19	0	0.00	0.2	15.30	15.25	-0.2	391	-0.06%
2019/08/12	1	15.30	0	0.00	15.25	1	402	0.25%
2019/08/06	0	0.00	1	15.25	15.35	-1	449	-0.22%
2019/07/30	1	15.25	0	0.00	15.25	1	465	0.21%
2019/07/18	1	14.95	0	0.00	15.00	1	453	0.22%
2019/07/12	1	15.30	0	0.00	15.25	1	437	0.23%
2019/07/11	1	16.55	0	0.00	16.60	1	414	0.24%
2019/05/31	1	16.80	0	0.00	16.90	1	385	0.26%
2019/05/21	0	0.00	5	16.55	16.55	-5	368	-1.36%
2019/05/20	0	0.00	5	16.60	16.50	-5	366	-1.36%
2019/04/25	4	15.70	0	0.00	15.80	4	266	1.50%
2019/04/18	8	15.90	0	0.00	15.90	8	256	3.12%
2019/03/29	1	15.60	0	0.00	15.65	1	198	0.50%
2019/03/27	1	15.50	1	15.50	15.60	0	183	0.00%
2019/03/25	1	15.30	0	0.00	15.25	1	167	0.60%
2019/03/22	3	15.25	3	15.35	15.40	0	159	0.00%
2019/03/20	0	0.00	2	15.25	15.35	-2	139	-1.43%
2019/03/12	0	0.00	1	15.20	15.20	-1	125	-0.79%
2019/03/08	0	0.00	1	15.10	15.10	-1	128	-0.78%
2019/02/21	2	14.55	0	0.00	14.65	2	113	1.77%
2018/11/27	1	14.30	0	0.00	14.40	1	182	0.55%
2018/11/05	2	14.05	0	0.00	14.10	2	354	0.56%
2018/08/23	0	0.00	1	14.70	14.75	-1	452	-0.22%
2018/08/15	1	14.70	0	0.00	14.80	1	441	0.23%
2018/07/26	0	0.00	2	13.90	13.95	-2	410	-0.49%
2018/07/25	1	13.85	0	0.00	13.90	1	413	0.24%
2018/07/03	0	0.00	3	15.80	15.80	-3	520	-0.58%
2018/07/02	0	0.00	2	15.80	15.80	-2	527	-0.38%
2018/06/26	0	0.00	6	15.75	15.75	-6	643	-0.93%
2018/06/25	10	15.80	0	0.00	15.85	10	725	1.38%
2018/06/19	2	15.95	0	0.00	15.95	2	863	0.23%
2018/06/14	0	0.00	1	16.05	16.00	-1	857	-0.12%
2018/06/11	1	16.20	0	0.00	16.20	1	852	0.12%
2018/05/31	0	0.00	1	15.80	15.85	-1	823	-0.12%
2018/05/29	5	16.00	0	0.00	15.90	5	815	0.61%
2018/05/28	5	16.00	0	0.00	16.00	5	817	0.61%
2018/05/22	3	15.95	0	0.00	15.85	3	810	0.37%
2018/05/16	4	16.01	0	0.00	15.90	4	790	0.51%
2018/05/03	0	0.00	10	15.55	15.55	-10	774	-1.29%
2018/04/27	0	0.00	14	15.60	15.60	-14	769	-1.82%
2018/04/26	14	15.85	0	0.00	15.65	14	762	1.84%
2018/04/25	0	0.00	10	15.75	15.75	-10	752	-1.33%
2018/04/24	13	16.09	6	16.73	16.05	7	745	0.94%
2018/04/23	15	16.32	0	0.00	16.60	15	709	2.12%
2018/04/20	0	0.00	1	15.75	15.70	-1	662	-0.15%
2018/04/16	0	0.00	1	15.90	15.70	-1	695	-0.14%
2018/04/12	0	0.00	1	15.60	15.55	-1	690	-0.14%
2018/04/09	1	15.55	0	0.00	15.60	1	673	0.15%
2018/03/31	12	16.05	10	15.73	15.80	2	647	0.31%
2018/03/30	0	0.00	1	15.75	15.70	-1	623	-0.16%
2018/03/28	3	15.73	3	15.72	15.85	0	551	0.00%
2018/03/27	5	15.46	3	15.45	15.80	2	462	0.43%
2018/03/02	0	0.00	1	14.20	14.10	-1	297	-0.34%
2018/01/22	0	0.00	30	14.05	14.20	-30	304	-9.86%
2018/01/15	30	14.10	0	0.00	14.25	30	289	10.37%
2018/01/11	0	0.00	100	14.43	14.45	-100	269	-37.11%
2018/01/02	100	14.00	0	0.00	14.00	100	199	50.21%