茂矽 (2342)-中國信託-文心券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.20
漲跌
▲0.30
漲幅
+1.00%
成交量
325張
產業
上市半導體類股
442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

茂矽 (2342)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/04/24	1	29.70	1	29.90	29.90	0	703	0.00%
2024/04/18	1	31.00	1	30.80	30.80	0	709	0.00%
2024/04/08	0	0.00	0	31.65	31.60	0	680	0.00%
2024/03/29	1	31.75	1	31.90	31.90	0	683	0.00%
2024/03/27	1	31.70	1	31.65	31.65	0	680	0.00%
2024/03/22	0	0.00	0	32.85	32.55	0	663	0.00%
2024/03/20	2	33.08	0	0.00	32.75	2	659	0.30%
2024/03/19	0	0.00	1	32.70	33.15	-1	656	-0.15%
2024/03/18	0	0.00	2	33.00	32.90	-2	652	-0.31%
2024/03/15	1	33.70	2	33.90	33.00	-1	653	-0.15%
2024/03/14	5	34.06	1	34.50	34.20	4	646	0.62%
2024/03/13	0.1	33.40	0	0.00	32.80	0.1	607	0.01%
2024/03/12	0	0.00	2	34.00	34.10	-2	589	-0.34%
2024/03/11	50.1	35.59	56	34.81	34.70	-5.9	563	-1.05%
2024/03/08	8	33.23	0	0.00	33.65	8	393	2.03%
2024/02/27	0	31.85	0	0.00	31.65	0	334	0.00%
2024/02/15	0	0.00	0	31.55	31.90	0	346	0.00%
2024/01/19	0	0.00	1	32.25	32.10	-1	329	-0.30%
2024/01/17	2	32.45	1	32.20	32.65	1	325	0.31%
2023/12/26	0	0.00	0	34.55	34.65	0	269	-0.01%
2023/12/11	1	35.00	1	34.75	34.65	0	255	0.00%
2023/11/29	0	0.00	1	35.75	35.60	-1	259	-0.39%
2023/11/20	0	0.00	2	35.65	36.05	-2	276	-0.72%
2023/11/16	0	0.00	2	34.25	34.00	-2	264	-0.76%
2023/11/02	1	34.15	1	34.00	33.95	0	374	0.00%
2023/10/26	3	34.00	0	0.00	33.95	3	401	0.75%
2023/10/03	0	0.00	2	35.80	35.90	-2	691	-0.29%
2023/09/25	2	36.20	0	0.00	35.80	2	748	0.27%
2023/09/21	2	35.45	0	0.00	35.20	2	755	0.26%
2023/09/13	0	0.00	0	36.60	36.55	0	787	0.00%
2023/09/05	0	0.00	9	37.55	37.45	-9	849	-1.06%
2023/09/01	9	36.85	0	0.00	37.10	9	857	1.05%
2023/08/17	0	0.00	1	34.95	34.95	-1	972	-0.10%
2023/08/15	0	0.00	1	34.65	34.65	-1	989	-0.10%
2023/08/14	0	0.00	2	33.90	34.25	-2	995	-0.20%
2023/08/11	2	34.95	1	36.35	34.90	1	980	0.10%
2023/08/10	1	37.00	4.3	36.89	36.95	-3.3	951	-0.34%
2023/08/09	2	38.50	2.5	38.36	38.20	-0.5	946	-0.05%
2023/08/08	1	38.75	0	0.00	38.80	1	945	0.11%
2023/08/04	0	0.00	1	38.90	38.95	-1	966	-0.10%
2023/07/27	0	0.00	1	40.60	40.75	-1	998	-0.10%
2023/07/26	1	39.95	0	0.00	39.65	1	1,003	0.10%
2023/07/25	1	40.00	1	40.05	40.05	0	1,017	0.00%
2023/07/24	1	39.95	1	39.90	39.90	0	1,031	0.00%
2023/07/21	3	40.60	0	0.00	40.35	3	1,063	0.28%
2023/07/20	2	41.03	0	0.00	41.10	2	1,115	0.18%
2023/07/18	0.1	41.45	0	0.00	40.65	0.1	1,246	0.01%
2023/07/17	0	0.00	1	41.65	41.60	-1	1,338	-0.07%
2023/07/14	2	41.10	1	40.85	40.85	1	1,485	0.07%
2023/07/13	2.1	41.40	1	40.80	40.70	1.1	1,502	0.07%
2023/07/12	2.2	41.92	1	41.45	41.60	1.2	1,511	0.08%
2023/07/11	5.1	41.48	6	41.79	42.40	-0.9	1,526	-0.06%
2023/07/10	2	41.08	29	41.64	40.85	-27	1,508	-1.79%
2023/07/04	1	40.40	7	40.90	40.40	-6	1,634	-0.37%
2023/07/03	1	40.30	1	40.20	40.20	0	1,722	0.00%
2023/06/30	0	0.00	1	40.00	40.15	-1	1,809	-0.06%
2023/06/28	0	0.00	1	39.95	39.80	-1	2,491	-0.04%
2023/06/27	1	40.05	1	39.55	39.55	0	3,073	0.00%
2023/06/26	1	40.20	0	0.00	40.30	1	3,185	0.03%
2023/06/21	1	40.15	0	0.00	40.15	1	3,236	0.03%
2023/06/20	0	0.00	1	40.30	40.15	-1	3,376	-0.03%
2023/06/19	1	40.05	1	40.00	40.00	0	3,385	0.00%
2023/06/16	4	40.35	1	40.20	40.20	3	3,405	0.09%
2023/06/15	8	40.84	3	41.03	40.70	5	3,466	0.14%
2023/06/14	6	41.22	2	41.10	41.05	4	3,467	0.12%
2023/06/13	1	41.15	4	41.23	41.20	-3	3,465	-0.09%
2023/06/12	1	40.55	1	41.10	40.80	0	3,454	0.00%
2023/06/09	7	40.50	1	40.60	40.60	6	3,448	0.17%
2023/06/08	5	40.36	1	40.25	40.15	4	3,467	0.12%
2023/06/06	1	41.00	0	0.00	40.50	1	3,489	0.03%
2023/06/05	1	41.50	1	41.30	41.30	0	3,513	0.00%
2023/06/02	1	40.91	0	0.00	41.00	1	3,520	0.03%
2023/06/01	0	0.00	1	41.40	41.25	-1	3,553	-0.03%
2023/05/31	4	40.60	0	0.00	40.95	4	3,562	0.11%
2023/05/30	1	40.90	0	0.00	40.20	1	3,561	0.03%
2023/05/29	1	40.85	0	0.00	40.95	1	3,562	0.03%
2023/05/26	3	40.75	0	0.00	40.30	3	3,560	0.08%
2023/05/25	21	41.11	0	0.00	41.15	21	3,541	0.59%
2023/05/24	0	0.00	1.1	39.54	39.60	-1.1	3,522	-0.03%
2023/05/23	1	39.55	0	0.00	39.60	1	3,550	0.03%
2023/05/17	0	0.00	1	39.30	39.20	-1	3,592	-0.03%
2023/05/10	1	39.80	0	0.00	39.80	1	3,622	0.03%
2023/05/09	1	39.35	1	39.15	39.45	0	3,622	0.00%
2023/05/02	1	41.45	1	42.00	42.00	0	3,695	0.00%
2023/04/28	6	41.78	1	41.65	41.65	5	3,697	0.13%
2023/04/27	1	41.50	1	41.60	41.50	0	3,677	0.00%
2023/04/26	2	40.63	2	40.93	41.30	0	3,663	0.00%
2023/04/25	2	41.75	4	41.99	41.75	-2	3,631	-0.06%
2023/04/24	1	43.15	2	43.48	43.35	-1	3,615	-0.03%
2023/04/21	9	46.19	7	45.10	43.80	2	3,582	0.06%
2023/04/20	6	47.03	3	46.77	47.30	3	3,469	0.09%
2023/04/19	4.2	47.05	3	47.25	46.95	1.2	3,372	0.03%
2023/04/17	0	0.00	1	46.10	46.00	-1	3,188	-0.03%
2023/04/14	6	45.52	5	45.43	45.65	1	3,159	0.03%
2023/04/13	6	45.93	4	44.89	44.85	2	3,111	0.06%
2023/04/12	4	46.44	0	0.00	46.55	4	3,049	0.13%
2023/04/11	1	46.35	0	0.00	46.35	1	3,008	0.03%
2023/04/10	4	46.28	5.5	46.08	46.15	-1.5	2,969	-0.05%
2023/04/07	1	46.65	1.1	46.23	46.20	-0.1	2,919	0.00%
2023/04/06	6	47.48	4	47.08	47.00	2	2,861	0.07%
2023/03/31	0	0.00	50	47.18	47.30	-50	2,763	-1.81%
2023/03/30	7.6	47.09	2	46.88	47.70	5.6	2,673	0.21%
2023/03/29	18	47.76	26	47.54	47.80	-8	2,497	-0.32%
2023/03/28	59.1	47.25	42.5	48.75	46.90	16.6	1,999	0.83%
2023/03/27	3	44.48	4.4	45.29	44.75	-1.4	1,418	-0.10%
2023/03/24	1.2	44.08	1	43.40	43.40	0.2	1,310	0.01%
2023/03/23	1	44.60	2	43.70	44.75	-1	1,251	-0.08%
2023/03/22	0	0.00	0.5	41.25	41.50	-0.5	1,116	-0.05%
2023/03/21	0	0.00	0	41.65	40.80	0	1,108	0.00%
2023/03/06	2	42.25	2	41.75	41.70	0	1,420	0.00%
2023/03/03	0.1	40.50	0	0.00	40.45	0.1	1,409	0.00%
2023/03/02	0.1	41.20	0	0.00	40.85	0.1	1,395	0.01%
2023/03/01	0.1	41.05	0	0.00	40.95	0.1	1,424	0.01%
2023/02/23	1	42.20	1	41.95	41.95	0	1,422	0.00%
2023/02/15	0	0.00	2	41.90	41.75	-2	1,394	-0.14%
2023/02/14	0	0.00	2	41.63	41.20	-2	1,364	-0.15%
2023/02/10	10.1	41.20	10	40.85	40.60	0.1	1,364	0.01%
2023/02/09	0	0.00	3	41.67	41.70	-3	1,353	-0.22%
2023/02/07	0.1	41.25	3	41.00	41.25	-2.9	1,348	-0.22%
2023/02/03	0	0.00	3	41.63	41.20	-3	1,443	-0.21%
2023/02/02	3	41.28	5	42.00	42.00	-2	1,448	-0.14%
2023/01/17	3.2	38.60	0	0.00	38.50	3.2	1,362	0.23%
2023/01/16	3	38.20	2	38.18	38.50	1	1,370	0.07%
2023/01/12	2	39.53	2	39.20	38.75	0	1,403	0.00%
2023/01/10	1	38.70	0	0.00	38.40	1	1,502	0.07%
2023/01/09	0	0.00	0	38.60	38.70	0	1,508	0.00%
2023/01/06	0	0.00	0.1	37.90	38.15	-0.1	1,506	-0.01%
2023/01/04	7	38.10	0	0.00	38.00	7	1,547	0.45%
2022/12/28	0	0.00	3	37.35	37.10	-3	1,561	-0.19%
2022/12/19	0	0.00	1	39.20	39.00	-1	1,609	-0.06%
2022/12/12	0	0.00	6	40.50	40.35	-6	1,623	-0.37%
2022/12/09	1	41.50	1	41.65	41.20	0	1,618	0.00%
2022/12/08	4	41.54	1	41.05	41.25	3	1,617	0.19%
2022/12/02	6	42.75	11	42.75	42.75	-5	1,651	-0.30%
2022/12/01	6	41.98	2	41.90	42.00	4	1,612	0.25%
2022/11/30	2	41.93	13	41.83	41.75	-11	1,588	-0.69%
2022/11/29	59.1	42.16	49	41.72	41.50	10.1	1,566	0.64%
2022/11/28	0	0.00	3	40.87	42.40	-3	1,378	-0.22%
2022/11/25	4	38.38	1	38.40	38.55	3	1,294	0.23%
2022/11/18	1	37.70	1	37.40	37.35	0	1,271	0.00%
2022/11/14	1	36.50	2	37.35	37.15	-1	1,282	-0.08%
2022/11/10	0	0.00	1	36.20	36.15	-1	1,287	-0.08%
2022/11/09	3	36.77	1	36.50	36.40	2	1,297	0.15%
2022/11/07	1	36.45	1	36.30	36.30	0	1,315	0.00%
2022/10/31	0	0.00	2	34.60	34.75	-2	1,315	-0.15%
2022/10/25	0	33.20	0	0.00	33.30	0	1,337	0.00%
2022/10/24	1	34.35	1	33.20	33.20	0	1,337	0.00%
2022/10/20	1	33.65	2	33.35	34.00	-1	1,332	-0.08%
2022/10/18	2	33.40	2	33.30	33.40	0	1,212	0.00%
2022/10/17	0	0.00	1	31.05	31.50	-1	1,177	-0.08%
2022/10/14	2	31.90	2	31.70	31.80	0	1,176	0.00%
2022/10/05	0	0.00	1	36.30	35.30	-1	1,174	-0.09%
2022/09/28	20	34.24	0	0.00	33.70	20	1,206	1.66%
2022/09/26	24	36.19	3	37.85	35.65	21	1,227	1.71%
2022/09/14	1	41.25	1	41.70	41.70	0	1,322	0.00%
2022/09/13	0	0.00	16	41.99	42.30	-16	1,311	-1.22%
2022/09/12	0	0.00	1	41.70	41.60	-1	1,298	-0.08%
2022/09/08	2	40.23	1	40.80	40.85	1	1,291	0.08%
2022/09/05	0.1	41.80	1	42.00	40.50	-0.9	1,300	-0.07%
2022/08/25	0	0.00	1	41.50	41.80	-1	1,461	-0.07%
2022/08/17	0	0.00	2	40.75	40.55	-2	1,984	-0.10%
2022/08/16	3	40.40	2	40.75	40.35	1	2,030	0.05%
2022/08/15	1	40.50	20	40.50	40.55	-19	2,065	-0.92%
2022/08/12	0	0.00	17	40.03	40.00	-17	2,091	-0.81%
2022/08/11	17	40.21	18	39.71	39.65	-1	2,152	-0.05%
2022/08/10	10	40.10	3	39.75	39.60	7	2,246	0.31%
2022/08/09	11	40.25	2	40.25	40.50	9	2,338	0.38%
2022/08/05	1	38.35	1	38.40	38.25	0	2,466	0.00%
2022/08/03	0	0.00	3	38.15	37.20	-3	2,514	-0.12%
2022/08/02	10	36.00	1	36.00	36.10	9	2,477	0.36%
2022/07/25	1	38.10	0	0.00	38.30	1	2,470	0.04%
2022/07/20	0	37.20	0	0.00	36.85	0	2,482	0.00%
2022/07/15	1	34.40	1	34.70	35.50	0	2,485	0.00%
2022/07/14	10	34.35	5.8	33.35	34.40	4.2	2,476	0.17%
2022/07/13	6	33.74	5	34.05	33.70	1	2,480	0.04%
2022/07/08	4	35.43	4	35.13	34.75	0	2,474	0.00%
2022/07/06	10	32.95	0	0.00	32.50	10	2,460	0.41%
2022/07/05	5	34.57	0	0.00	34.00	5	2,467	0.20%
2022/07/04	0	0.00	0.1	34.00	33.70	-0.1	2,448	0.00%
2022/07/01	5	37.05	1	35.70	34.70	4	2,434	0.16%
2022/06/30	1	38.40	1	39.00	38.10	0	2,411	0.00%
2022/06/29	6	40.17	0	0.00	40.10	6	2,408	0.25%
2022/06/28	2	41.38	1	41.10	41.25	1	2,410	0.04%
2022/06/27	0	0.00	1	42.40	42.15	-1	2,445	-0.04%
2022/06/24	0	0.00	9	41.08	40.45	-9	2,423	-0.37%
2022/06/23	5	40.20	0	0.00	40.40	5	2,413	0.21%
2022/06/22	0	0.00	1	40.15	39.90	-1	2,389	-0.04%
2022/06/20	7	39.63	2	40.40	39.35	5	2,357	0.21%
2022/06/17	3	41.30	3	40.80	41.30	0	2,336	0.00%
2022/06/16	1	41.30	0	0.00	41.20	1	2,329	0.04%
2022/06/15	1	43.25	0	0.00	43.00	1	2,310	0.04%
2022/06/14	0	0.00	2	41.43	42.80	-2	2,329	-0.09%
2022/06/13	2	42.60	1	42.55	42.35	1	2,303	0.04%
2022/06/10	0	0.00	1	43.80	43.80	-1	2,282	-0.04%
2022/06/09	1	44.25	1	44.25	44.35	0	2,276	0.00%
2022/06/07	1	43.40	0	0.00	43.40	1	2,262	0.04%
2022/06/06	1.3	43.96	1	43.85	43.80	0.3	2,247	0.01%
2022/06/02	2	45.18	1	46.40	45.25	1	2,224	0.04%
2022/06/01	4	45.66	6	45.73	46.15	-2	2,163	-0.09%
2022/05/31	14.1	45.40	6	45.16	45.80	8.1	2,030	0.40%
2022/05/30	3	43.55	4	43.45	44.15	-1	1,820	-0.05%
2022/05/27	2	42.25	4	42.10	42.00	-2	1,751	-0.11%
2022/05/26	3	43.55	0	0.00	42.75	3	1,712	0.18%
2022/05/25	0.3	44.40	8.4	43.40	44.45	-8.1	1,671	-0.48%
2022/05/24	2	42.58	2	42.30	42.30	0	1,615	0.00%
2022/05/23	5	43.02	4	42.65	42.60	1	1,568	0.06%
2022/05/20	3	42.48	3	42.80	42.65	0	1,544	0.00%
2022/05/19	5	42.56	4	42.45	42.70	1	1,518	0.07%
2022/05/18	0	0.00	2	42.25	43.20	-2	1,449	-0.14%
2022/05/17	4.1	41.91	5	42.06	42.15	-0.9	1,358	-0.06%
2022/05/16	6.4	41.26	36	41.45	41.90	-29.6	1,244	-2.38%
2022/05/13	3	39.57	2	40.10	40.15	1	1,131	0.09%
2022/05/10	0	0.00	1	36.50	36.85	-1	1,042	-0.10%
2022/04/28	0	0.00	1	35.85	35.60	-1	1,190	-0.08%
2022/04/26	1	36.20	0	0.00	36.10	1	1,182	0.08%
2022/04/25	10	36.15	1	36.05	36.15	9	1,187	0.76%
2022/04/22	10	38.18	0	0.00	38.25	10	1,188	0.84%
2022/04/20	1	39.35	0	0.00	39.45	1	1,265	0.08%
2022/04/19	2	39.53	1	39.00	38.90	1	1,285	0.08%
2022/04/18	0	0.00	2	37.83	38.10	-2	1,306	-0.15%
2022/04/14	0	0.00	1	39.35	39.35	-1	1,341	-0.07%
2022/04/11	2	39.55	2	39.75	39.50	0	1,512	0.00%
2022/04/06	1	42.15	1	41.80	42.15	0	1,778	0.00%
2022/03/30	2	44.00	1	43.90	43.60	1	2,296	0.04%
2022/03/25	0	0.00	1.1	44.27	43.25	-1.1	2,705	-0.04%
2022/03/23	0	0.00	1	44.20	43.95	-1	2,776	-0.04%
2022/03/21	0	0.00	0.5	43.85	43.35	-0.5	2,874	-0.02%
2022/03/17	1.2	44.12	1	44.10	44.05	0.2	3,067	0.01%
2022/03/15	0	42.30	0	0.00	41.80	0	3,406	0.00%
2022/03/14	0	0.00	0.1	42.85	43.25	-0.1	3,968	0.00%
2022/03/10	3	44.53	0	0.00	43.50	3	5,478	0.05%
2022/03/07	2	41.98	1	42.00	42.10	1	5,887	0.02%
2022/03/04	1	44.00	0	0.00	43.80	1	6,035	0.02%
2022/03/03	3	45.28	1	44.85	44.25	2	6,139	0.03%
2022/03/01	1	43.95	1	44.50	44.50	0	6,372	0.00%
2022/02/25	0	0.00	3.1	43.69	43.20	-3.1	6,581	-0.05%
2022/02/24	1	43.20	6	43.43	43.10	-5	6,684	-0.07%
2022/02/22	8	45.11	3	44.55	45.15	5	7,057	0.07%
2022/02/21	1	46.05	30	46.39	46.55	-29	7,428	-0.39%
2022/02/18	0	0.00	3	45.53	46.25	-3	7,573	-0.04%
2022/02/17	3	46.20	3	45.98	45.90	0	7,668	0.00%
2022/02/16	1	45.90	1	45.75	45.75	0	7,743	0.00%
2022/02/14	1	44.30	1	44.85	44.50	0	7,802	0.00%
2022/02/11	1	45.90	0	0.00	46.00	1	7,814	0.01%
2022/02/09	1.1	45.89	5	45.50	45.70	-3.9	7,824	-0.05%
2022/02/08	3	44.77	2	45.30	45.55	1	7,812	0.01%
2022/02/07	1	42.90	0	0.00	43.75	1	7,825	0.01%
2022/01/26	5	42.00	0	0.00	42.00	5	7,867	0.06%
2022/01/25	1	42.95	1	42.80	42.00	0	8,126	0.00%
2022/01/24	2.1	42.70	1	42.20	44.10	1.1	8,427	0.01%
2022/01/21	1	44.80	0	0.00	44.00	1	8,492	0.01%
2022/01/20	1	45.25	0	0.00	45.50	1	8,515	0.01%
2022/01/19	1	45.45	0	0.00	45.20	1	8,563	0.01%
2022/01/17	0	0.00	1	45.30	46.00	-1	8,748	-0.01%
2022/01/14	11	45.23	6	44.93	44.55	5	8,752	0.06%
2022/01/13	25.1	45.98	0	0.00	46.10	25.1	8,770	0.29%
2022/01/12	12	45.78	0	0.00	45.85	12	8,832	0.14%
2022/01/11	3	46.40	1	46.10	45.65	2	8,882	0.02%
2022/01/10	3	46.92	1	46.95	46.80	2	8,859	0.02%
2022/01/07	3	47.15	2	46.55	46.80	1	8,867	0.01%
2022/01/06	1	48.20	1	47.70	47.70	0	8,850	0.00%
2022/01/05	1	49.20	1	48.70	48.20	0	8,844	0.00%
2022/01/04	6	49.83	1	49.50	49.45	5	8,809	0.06%
2022/01/03	3	51.10	31	50.86	50.40	-28	8,755	-0.32%
2021/12/30	4	50.20	1	49.75	49.65	3	8,627	0.03%
2021/12/29	13.1	50.55	18	50.19	50.30	-4.9	8,616	-0.06%
2021/12/28	21	51.28	23	50.54	50.40	-2	8,579	-0.02%
2021/12/27	28.1	51.71	38.1	51.11	51.40	-10.1	8,515	-0.12%
2021/12/24	41.1	50.10	57	50.17	49.70	-15.9	8,333	-0.19%
2021/12/23	49	49.96	18	50.21	50.20	31	8,194	0.38%
2021/12/22	25	46.60	0	0.00	46.60	25	7,861	0.32%
2021/12/20	0	0.00	2	46.20	46.20	-2	8,061	-0.02%
2021/12/17	21	46.71	12	46.40	46.40	9	8,186	0.11%
2021/12/16	5	47.90	1	47.70	47.50	4	8,279	0.05%
2021/12/15	5	46.95	2	46.78	46.80	3	8,248	0.04%
2021/12/14	19	47.21	15	46.45	46.55	4	8,220	0.05%
2021/12/13	7	47.95	7	48.19	48.05	0	8,104	0.00%
2021/12/10	4	48.91	7	48.88	48.35	-3	8,052	-0.04%
2021/12/09	22.1	51.77	18	50.72	50.20	4.1	7,905	0.05%
2021/12/08	57	55.24	63	53.67	53.20	-6	7,716	-0.08%
2021/12/07	56.1	54.12	51	54.16	55.50	5.1	7,189	0.07%
2021/12/06	19	51.46	16.3	53.10	54.20	2.7	6,201	0.04%
2021/12/03	2	49.03	8	49.21	49.30	-6	5,782	-0.10%
2021/12/02	7	49.31	9	49.54	48.40	-2	5,793	-0.03%
2021/12/01	21	50.20	9	49.62	49.50	12	5,913	0.20%
2021/11/30	6	49.67	18	49.76	49.80	-12	5,838	-0.21%
2021/11/29	7	46.62	4	46.78	47.80	3	5,903	0.05%
2021/11/26	2	48.75	11	48.75	48.55	-9	5,885	-0.15%
2021/11/25	58	49.61	48	48.06	48.80	10	5,840	0.17%
2021/11/24	21	48.36	25	48.51	49.20	-4	5,749	-0.07%
2021/11/23	13	47.53	4	47.01	47.35	9	5,662	0.16%
2021/11/22	15	49.10	21	48.96	48.90	-6	5,906	-0.10%
2021/11/19	15	48.71	6	48.10	48.15	9	6,431	0.14%
2021/11/18	8	48.52	34	48.51	49.00	-26	6,376	-0.41%
2021/11/17	1	48.00	6	47.95	48.25	-5	6,018	-0.08%
2021/11/16	6	47.03	2.1	45.62	45.55	3.9	5,891	0.07%
2021/11/15	5	46.58	2.2	47.00	47.00	2.8	5,813	0.05%
2021/11/12	1	45.70	0	0.00	45.55	1	5,778	0.02%
2021/11/11	1.1	44.61	0	0.00	44.65	1.1	5,783	0.02%
2021/11/10	1	44.90	0	0.00	44.70	1	5,796	0.02%
2021/11/09	2	44.25	2	43.73	43.90	0	5,812	0.00%
2021/11/08	2	43.35	0	0.00	43.35	2	5,862	0.03%
2021/11/05	2	44.20	2	43.75	43.95	0	5,902	0.00%
2021/11/03	4.2	45.23	9	44.89	44.75	-4.8	5,954	-0.08%
2021/11/02	19	48.04	7	45.21	44.60	12	6,113	0.20%
2021/11/01	10.3	49.54	9.6	48.57	49.50	0.7	5,877	0.01%
2021/10/29	1.2	46.93	5	46.09	45.45	-3.8	5,638	-0.07%
2021/10/28	3	45.82	2	45.55	45.85	1	5,780	0.02%
2021/10/27	3	45.68	4.2	45.79	45.50	-1.2	5,806	-0.02%
2021/10/26	7.2	44.84	9	45.31	45.05	-1.8	5,816	-0.03%
2021/10/25	10	45.28	8	44.31	44.30	2	5,752	0.03%
2021/10/22	0	0.00	1	43.80	43.60	-1	5,818	-0.02%
2021/10/21	1.1	43.40	1	44.50	43.20	0.1	5,913	0.00%
2021/10/20	8	44.08	2	43.95	43.90	6	5,968	0.10%
2021/10/19	0.1	44.15	1	41.25	44.50	-0.9	6,024	-0.02%
2021/10/15	0	0.00	2	40.85	41.05	-2	6,727	-0.03%
2021/10/14	1	40.15	1	40.95	39.45	0	7,163	0.00%
2021/10/13	1	40.35	1	40.60	40.10	0	7,457	0.00%
2021/10/12	0	0.00	1	41.20	41.20	-1	7,546	-0.01%
2021/10/08	0	0.00	1	44.30	42.90	-1	7,701	-0.01%
2021/10/07	1	43.45	1	43.25	43.25	0	7,967	0.00%
2021/10/06	0	0.00	1	42.60	42.15	-1	8,630	-0.01%
2021/10/05	0	0.00	1	41.15	43.10	-1	9,229	-0.01%
2021/10/04	8	43.66	4	43.20	41.85	4	9,528	0.04%
2021/10/01	23	44.02	4	44.18	43.60	19	10,224	0.19%
2021/09/30	4	47.95	4	47.88	47.25	0	10,787	0.00%
2021/09/29	4	47.78	7	46.96	47.80	-3	11,214	-0.03%
2021/09/28	11	48.46	4	49.29	47.80	7	11,542	0.06%
2021/09/27	2.5	48.99	8	49.46	48.55	-5.5	11,664	-0.05%
2021/09/24	10	48.44	6	48.40	48.40	4	11,612	0.03%
2021/09/23	2	46.48	4	47.13	47.40	-2	11,730	-0.02%
2021/09/22	0	0.00	0.1	44.65	44.60	-0.1	11,675	0.00%
2021/09/17	0	0.00	2	44.78	45.00	-2	11,684	-0.02%
2021/09/16	1	44.60	0	0.00	44.10	1	11,721	0.01%
2021/09/15	3	44.32	2	44.65	44.00	1	11,916	0.01%
2021/09/13	0.1	45.95	0	0.00	45.40	0.1	12,019	0.00%
2021/09/10	0	0.00	1	45.75	46.15	-1	12,042	-0.01%
2021/09/09	3	44.58	3	44.98	45.50	0	12,078	0.00%
2021/09/08	14	43.83	1	43.85	43.85	13	12,046	0.11%
2021/09/07	4	45.85	15	46.99	45.55	-11	12,021	-0.09%
2021/09/06	17	49.72	25	49.73	47.75	-8	12,001	-0.07%
2021/09/03	6	49.60	7	49.79	49.50	-1	11,788	-0.01%
2021/09/02	4	49.20	20	49.26	48.65	-16	11,621	-0.14%
2021/09/01	24	47.81	23	48.21	48.15	1	11,399	0.01%
2021/08/31	2	47.35	1	47.05	47.50	1	11,310	0.01%
2021/08/30	3	47.78	1	47.20	47.75	2	11,262	0.02%
2021/08/27	7	47.49	6	47.28	47.15	1	11,201	0.01%
2021/08/26	14	49.05	12	48.71	48.60	2	11,085	0.02%
2021/08/25	40	48.67	22	49.39	48.35	18	10,749	0.17%
2021/08/24	3	42.40	1	43.55	45.45	2	10,022	0.02%
2021/08/23	2	42.15	0	0.00	42.15	2	9,919	0.02%
2021/08/18	0	0.00	2	39.85	41.60	-2	9,862	-0.02%
2021/08/17	0	0.00	2	40.10	39.65	-2	9,843	-0.02%
2021/08/16	0	0.00	10.1	42.49	41.70	-10.1	9,797	-0.10%
2021/08/12	10	44.80	4	43.88	44.65	6	9,759	0.06%
2021/08/11	1	42.30	1	42.35	42.50	0	9,709	0.00%
2021/08/10	1	44.00	2	44.35	45.05	-1	9,675	-0.01%
2021/08/09	2	45.55	0	0.00	44.80	2	9,656	0.02%
2021/08/06	16	48.77	12.3	47.85	46.90	3.7	9,617	0.04%
2021/08/05	2	47.20	4	47.70	47.55	-2	9,441	-0.02%
2021/08/04	7	47.92	10.2	47.77	47.40	-3.2	9,451	-0.03%
2021/08/03	12.4	47.96	7	47.07	47.80	5.4	9,417	0.06%
2021/08/02	1	45.25	3	44.83	45.70	-2	9,206	-0.02%
2021/07/29	4	45.21	1	45.50	45.25	3	9,119	0.03%
2021/07/28	3	44.17	1	44.15	44.50	2	9,073	0.02%
2021/07/27	4	47.80	3	47.97	46.10	1	8,979	0.01%
2021/07/26	4	49.43	3	49.30	49.05	1	8,911	0.01%
2021/07/23	0	0.00	1	50.80	48.20	-1	8,835	-0.01%
2021/07/22	16	51.24	11	50.24	50.60	5	8,711	0.06%
2021/07/21	20	50.39	26	50.94	50.60	-6	8,497	-0.07%
2021/07/20	23	49.67	22	49.60	49.05	1	8,084	0.01%
2021/07/19	17	48.50	10	48.10	49.30	7	7,852	0.09%
2021/07/16	3	47.82	4	47.36	46.55	-1	7,650	-0.01%
2021/07/15	7	47.24	8	47.56	47.40	-1	7,615	-0.01%
2021/07/14	13.2	48.94	19	47.98	47.45	-5.8	7,562	-0.08%
2021/07/13	35	51.56	55	51.34	49.70	-20	7,329	-0.27%
2021/07/12	34	49.81	30	49.75	51.20	4	6,666	0.06%
2021/07/09	27	46.56	33	46.27	47.20	-6	6,090	-0.10%
2021/07/08	32	47.18	38	48.01	46.10	-6	5,809	-0.10%
2021/07/07	101	43.86	98	44.08	44.40	3	5,141	0.06%	大買/
2021/07/06	45	42.97	32	43.05	42.25	13	4,645	0.28%
2021/07/05	42	42.92	56	43.04	43.85	-14	4,364	-0.32%
2021/07/02	5	39.10	22	39.25	39.90	-17	4,083	-0.42%
2021/07/01	2	37.48	3	37.47	37.05	-1	4,101	-0.02%
2021/06/30	35	38.51	16	38.45	38.40	19	4,267	0.45%
2021/06/29	3	36.28	4	36.09	35.55	-1	4,615	-0.02%
2021/06/28	0	0.00	1	35.75	35.25	-1	4,616	-0.02%
2021/06/25	6	35.74	4	36.11	35.85	2	4,701	0.04%
2021/06/24	81.9	36.52	62	35.37	36.35	19.9	4,741	0.42%
2021/06/23	1	35.80	18	35.98	36.05	-17	4,649	-0.37%
2021/06/22	3	32.93	0	0.00	32.80	3	4,617	0.06%
2021/06/21	1	33.50	2	34.00	33.45	-1	4,633	-0.02%
2021/06/18	3	35.28	9	34.61	35.25	-6	4,756	-0.13%
2021/06/16	9	34.46	0	0.00	33.80	9	4,838	0.19%
2021/06/15	2	34.75	2	34.60	34.50	0	4,909	0.00%
2021/06/11	0	0.00	3	33.47	33.05	-3	4,912	-0.06%
2021/06/10	2	32.90	0	0.00	32.80	2	5,145	0.04%
2021/06/09	1	32.40	0	0.00	32.40	1	5,476	0.02%
2021/06/07	1	31.70	9	32.55	32.50	-8	5,654	-0.14%
2021/06/04	2	32.23	1	32.45	32.30	1	5,672	0.02%
2021/06/02	2	32.53	0	0.00	32.25	2	5,715	0.03%
2021/06/01	1	32.50	0	0.00	33.00	1	5,709	0.02%
2021/05/31	1	32.50	2	32.63	32.90	-1	5,707	-0.02%
2021/05/28	1	31.60	0	0.00	31.85	1	5,714	0.02%
2021/05/26	1	31.00	0	0.00	31.15	1	5,822	0.02%
2021/05/25	10	31.55	0	0.00	31.50	10	5,980	0.17%
2021/05/21	0	0.00	1	29.75	29.80	-1	6,318	-0.02%
2021/05/14	0	0.00	1	30.75	29.20	-1	6,429	-0.02%
2021/05/13	1	29.10	0	0.00	29.70	1	6,430	0.02%
2021/05/12	3	29.83	15	29.24	28.90	-12	6,415	-0.19%
2021/05/11	1	31.90	0	0.00	32.05	1	6,399	0.02%
2021/05/05	1	35.40	0	0.00	34.20	1	6,690	0.01%
2021/05/04	4	34.85	4	34.29	35.00	0	6,723	0.00%
2021/05/03	5	37.01	1	37.10	36.45	4	6,780	0.06%
2021/04/29	0	0.00	1	38.30	38.20	-1	6,806	-0.01%
2021/04/28	2	38.90	5	38.70	38.75	-3	6,899	-0.04%
2021/04/27	3	39.20	10	39.40	39.15	-7	7,066	-0.10%
2021/04/26	3	41.32	15.1	40.25	40.05	-12.1	7,466	-0.16%
2021/04/23	32.1	40.88	7	40.90	40.80	25.1	7,495	0.33%
2021/04/22	5	39.99	2	39.50	39.95	3	7,409	0.04%
2021/04/21	3	40.42	4	40.18	39.75	-1	7,673	-0.01%
2021/04/20	6	39.92	3	40.28	39.90	3	8,196	0.04%
2021/04/19	4	38.56	0	0.00	39.05	4	8,140	0.05%
2021/04/16	3	38.50	0	0.00	38.60	3	8,137	0.04%
2021/04/14	5	37.82	2.1	36.89	38.00	2.9	8,148	0.04%
2021/04/13	2	39.55	2	38.65	38.60	0	8,179	0.00%
2021/04/12	7	39.05	9	39.34	38.80	-2	8,165	-0.02%
2021/04/09	9	40.91	12	40.88	40.50	-3	8,139	-0.04%
2021/04/08	10	42.79	7	43.19	42.55	3	8,041	0.04%
2021/04/07	23	43.68	82	43.46	42.20	-59	8,091	-0.73%
2021/04/06	134.1	42.04	84	41.90	43.00	50.1	8,301	0.60%	大買/
2021/04/01	23	41.00	33	41.88	40.20	-10	8,232	-0.12%
2021/03/31	9	40.01	6	39.73	39.25	3	7,778	0.04%
2021/03/30	1	39.80	3	40.12	39.50	-2	7,750	-0.03%
2021/03/29	0	0.00	1	39.50	39.55	-1	7,786	-0.01%
2021/03/26	2	38.88	7	39.24	38.60	-5	7,860	-0.06%
2021/03/25	0	0.00	3	38.50	38.75	-3	7,801	-0.04%
2021/03/24	1	38.90	0	0.00	38.75	1	7,770	0.01%
2021/03/23	4	39.73	5	39.76	39.50	-1	7,755	-0.01%
2021/03/22	11	39.29	12	39.18	38.90	-1	7,628	-0.01%
2021/03/18	1	38.40	0	0.00	38.45	1	7,802	0.01%
2021/03/16	10	39.80	16	40.47	38.90	-6	7,819	-0.08%
2021/03/15	21	39.82	18	39.56	39.65	3	7,665	0.04%
2021/03/12	3	37.25	9	38.27	38.55	-6	7,399	-0.08%
2021/03/11	5	35.94	5	36.66	37.10	0	7,510	0.00%
2021/03/10	2	35.05	0	0.00	35.05	2	7,694	0.03%
2021/03/09	1	34.20	0	0.00	34.20	1	7,818	0.01%
2021/03/08	3	35.15	1	34.70	34.80	2	7,860	0.03%
2021/03/05	1	35.75	0	0.00	35.65	1	7,976	0.01%
2021/03/04	1	36.50	0	0.00	36.30	1	8,219	0.01%
2021/03/03	0	0.00	1	37.25	37.10	-1	8,467	-0.01%
2021/03/02	0	0.00	6	37.65	37.85	-6	8,518	-0.07%
2021/02/26	0	0.00	5	38.30	38.40	-5	8,536	-0.06%
2021/02/25	5	38.90	5	39.20	38.30	0	8,593	0.00%
2021/02/24	12	38.95	9.1	39.24	38.60	2.9	8,696	0.03%
2021/02/23	4	38.00	5	37.93	38.25	-1	8,658	-0.01%
2021/02/22	15	37.79	6	37.24	37.15	9	8,540	0.11%
2021/02/19	0	0.00	1	35.70	36.15	-1	8,434	-0.01%
2021/02/18	3	35.28	1	34.95	35.65	2	8,450	0.02%
2021/02/17	1	34.50	0	0.00	34.75	1	8,475	0.01%
2021/02/05	0	0.00	19	33.86	33.60	-19	8,477	-0.22%
2021/02/03	0	0.00	1	34.70	34.00	-1	8,664	-0.01%
2021/02/02	2	34.95	0	0.00	34.30	2	8,708	0.02%
2021/02/01	1	34.20	0	0.00	34.00	1	8,712	0.01%
2021/01/29	5	37.25	7	36.65	35.40	-2	8,679	-0.02%
2021/01/28	0	0.00	1	35.90	36.55	-1	8,563	-0.01%
2021/01/26	2	36.50	2	36.73	35.90	0	8,530	0.00%
2021/01/25	18	36.44	8.2	36.34	36.85	9.8	8,485	0.12%
2021/01/22	0	0.00	1	37.60	37.60	-1	8,403	-0.01%
2021/01/21	3	37.87	3	38.37	37.35	0	8,348	0.00%
2021/01/20	6	38.69	21	38.17	37.35	-15	8,243	-0.18%
2021/01/19	35.2	39.20	27	39.66	40.30	8.2	8,042	0.10%
2021/01/18	0	0.00	1	37.85	38.25	-1	7,613	-0.01%
2021/01/15	23	38.40	84	37.29	37.25	-61	7,534	-0.81%
2021/01/14	94	38.66	21	38.91	38.90	73	7,443	0.98%
2021/01/13	15	38.77	41	39.32	39.75	-26	7,078	-0.37%
2021/01/12	6	37.09	4	36.51	36.55	2	6,475	0.03%
2021/01/11	1	36.80	17	36.86	37.25	-16	6,411	-0.25%
2021/01/08	2	36.43	3	37.20	36.30	-1	6,384	-0.02%
2021/01/07	0	0.00	3	37.50	37.00	-3	6,395	-0.05%
2021/01/06	7	37.56	6	37.65	37.35	1	6,379	0.02%
2021/01/05	2	38.23	0	0.00	38.25	2	6,287	0.03%
2021/01/04	5	38.19	8	38.16	38.00	-3	6,269	-0.05%
2020/12/31	4	39.10	10	39.45	38.65	-6	6,215	-0.10%
2020/12/30	17	40.16	11	39.91	39.35	6	6,211	0.10%
2020/12/29	29	39.19	12	39.14	39.50	17	6,072	0.28%
2020/12/28	19	39.23	20	40.15	40.60	-1	5,632	-0.02%
2020/12/25	22	36.80	28	36.81	36.95	-6	5,447	-0.11%
2020/12/24	3	35.78	2	35.68	35.85	1	5,302	0.02%
2020/12/23	18	35.96	16	36.13	35.90	2	5,307	0.04%
2020/12/22	1	35.60	10	34.53	34.50	-9	5,223	-0.17%
2020/12/21	6	33.68	0	0.00	33.60	6	5,182	0.12%
2020/12/18	6	35.25	0	0.00	34.60	6	5,249	0.11%
2020/12/17	2	35.05	0	0.00	34.90	2	5,204	0.04%
2020/12/16	0	0.00	9	34.89	34.75	-9	5,193	-0.17%
2020/12/15	17	35.89	15	36.21	34.75	2	5,177	0.04%
2020/12/14	28	37.05	20	37.45	36.95	8	5,116	0.16%
2020/12/11	4	35.28	3	35.20	35.20	1	4,909	0.02%
2020/12/10	12	36.35	7	37.14	36.05	5	4,834	0.10%
2020/12/09	7	36.05	8	37.00	36.00	-1	4,740	-0.02%
2020/12/08	17	35.53	44	35.79	35.85	-27	4,652	-0.58%
2020/12/07	48	37.00	29	36.99	36.40	19	4,589	0.41%
2020/12/04	24	35.94	65	35.19	36.20	-41	4,371	-0.94%
2020/12/03	44	34.54	22	35.40	34.35	22	4,273	0.51%
2020/12/02	28	34.88	3	35.05	34.90	25	4,211	0.59%
2020/12/01	43	34.81	23	35.14	35.20	20	4,176	0.48%
2020/11/30	24	34.40	21	35.62	35.50	3	4,119	0.07%
2020/11/27	5	33.85	13	34.35	34.00	-8	3,878	-0.21%
2020/11/26	2	32.05	0	0.00	31.90	2	3,622	0.06%
2020/11/25	0	0.00	8	31.74	31.45	-8	3,564	-0.22%
2020/11/24	8	31.82	0	0.00	31.45	8	3,500	0.23%
2020/11/23	18	32.34	28	31.98	32.00	-10	3,386	-0.30%
2020/11/20	11	30.94	11	31.10	31.10	0	3,124	0.00%
2020/11/19	1	30.05	0	0.00	30.15	1	2,941	0.03%
2020/11/17	2	29.95	7	30.36	29.95	-5	2,965	-0.17%
2020/11/16	0	0.00	3	30.10	30.30	-3	3,025	-0.10%
2020/11/12	2	29.93	3	30.02	29.20	-1	2,990	-0.03%
2020/11/11	0	0.00	2	29.60	29.25	-2	2,992	-0.07%
2020/11/10	4	28.95	4	29.03	28.70	0	2,917	0.00%
2020/11/09	0	0.00	3	28.50	28.55	-3	2,939	-0.10%
2020/11/06	0	0.00	1	28.10	27.75	-1	2,923	-0.03%
2020/11/04	22	28.83	27	28.11	27.80	-5	2,961	-0.17%
2020/11/03	1	27.00	1	26.99	27.00	0	2,853	0.00%
2020/11/02	0	0.00	3	26.35	26.30	-3	3,004	-0.10%
2020/10/30	2	26.98	0	0.00	26.65	2	3,059	0.07%
2020/10/29	2	27.15	0	0.00	27.10	2	3,122	0.06%
2020/10/28	5	27.90	0	0.00	27.75	5	3,165	0.16%
2020/10/22	5	28.20	1	28.35	27.95	4	3,713	0.11%
2020/10/21	0	0.00	1	28.25	28.10	-1	3,872	-0.03%
2020/10/20	1	27.60	0	0.00	28.00	1	4,470	0.02%
2020/10/16	1	28.00	2	27.70	27.70	-1	5,300	-0.02%
2020/10/15	5	28.71	1	28.75	28.40	4	5,346	0.07%
2020/10/14	1	28.35	1	28.40	28.40	0	5,322	0.00%
2020/10/12	10	27.80	0	0.00	28.15	10	5,532	0.18%
2020/10/08	2	28.55	0	0.00	28.55	2	5,550	0.04%
2020/10/07	4	28.71	4	29.10	29.25	0	5,704	0.00%
2020/09/30	1	27.80	0	0.00	27.85	1	6,018	0.02%
2020/09/29	11	28.02	6	27.95	27.95	5	6,104	0.08%
2020/09/28	1	27.95	0	0.00	28.05	1	6,320	0.02%
2020/09/25	12	27.59	13	27.94	27.60	-1	6,666	-0.02%
2020/09/24	4	29.80	6	29.23	29.10	-2	6,729	-0.03%
2020/09/23	21	29.31	16	29.18	29.00	5	6,717	0.07%
2020/09/22	5	28.75	5	29.25	29.25	0	6,646	0.00%
2020/09/18	5	29.62	0	0.00	29.60	5	6,691	0.07%
2020/09/17	0	0.00	4	29.88	29.75	-4	6,696	-0.06%
2020/09/14	1	28.70	1	29.00	28.95	0	6,764	0.00%
2020/09/11	1	28.70	0	0.00	28.70	1	6,854	0.01%
2020/09/10	11	29.60	7	29.05	29.05	4	6,967	0.06%
2020/09/09	0	0.00	0	29.60	29.65	0	7,006	0.00%
2020/09/08	10	30.45	7	30.59	29.50	3	7,155	0.04%
2020/09/07	4	29.41	8	29.83	29.80	-4	7,168	-0.06%
2020/09/04	36	28.12	36	28.76	29.15	0	7,323	0.00%
2020/09/03	63	29.30	56	29.26	28.60	7	7,366	0.10%
2020/09/02	0	0.00	1	28.50	28.40	-1	7,384	-0.01%
2020/08/31	3	28.28	2	27.85	28.00	1	8,134	0.01%
2020/08/27	0	0.00	1	29.10	28.70	-1	8,317	-0.01%
2020/08/26	2	29.00	1	28.95	28.80	1	8,438	0.01%
2020/08/24	0	0.00	1	29.20	28.70	-1	8,607	-0.01%
2020/08/21	3	29.02	4	28.84	28.85	-1	8,879	-0.01%
2020/08/20	8	27.35	5	27.80	27.80	3	8,956	0.03%
2020/08/18	17	29.38	17	29.04	29.00	0	9,427	0.00%
2020/08/17	27	28.80	14	29.38	29.55	13	9,652	0.13%
2020/08/14	0	0.00	1	30.20	30.25	-1	9,825	-0.01%
2020/08/13	38	30.95	40	30.79	30.40	-2	10,056	-0.02%
2020/08/12	3	30.05	18	30.31	30.35	-15	10,137	-0.15%
2020/08/11	20	30.57	0	0.00	30.25	20	10,234	0.20%
2020/08/10	5	31.07	42	30.97	31.00	-37	10,323	-0.36%
2020/08/07	10	30.94	0	0.00	31.10	10	10,536	0.09%
2020/08/06	67	31.58	22	31.46	31.50	45	10,793	0.42%
2020/08/04	9	30.82	7	30.81	30.80	2	11,492	0.02%
2020/08/03	3	31.10	8	31.33	31.50	-5	11,510	-0.04%
2020/07/31	0	0.00	4	32.19	31.75	-4	11,665	-0.03%
2020/07/30	7	31.63	6	31.48	31.70	1	11,690	0.01%
2020/07/29	19	30.47	45	30.08	30.20	-26	11,499	-0.23%
2020/07/28	39	30.98	17	30.32	30.00	22	11,471	0.19%
2020/07/27	18	31.56	40	31.80	31.40	-22	11,314	-0.19%
2020/07/24	40	32.93	23	33.85	32.75	17	11,213	0.15%
2020/07/23	26	33.37	30	33.96	35.00	-4	10,778	-0.04%
2020/07/22	31	32.44	25	32.16	31.85	6	10,416	0.06%
2020/07/21	11	31.08	12	30.73	30.95	-1	10,113	-0.01%
2020/07/20	0	0.00	26	29.66	30.00	-26	10,087	-0.26%
2020/07/17	2	30.00	5	29.81	30.25	-3	10,131	-0.03%
2020/07/16	16	30.77	10	30.82	31.05	6	10,196	0.06%
2020/07/15	1	29.60	3	30.00	29.90	-2	10,124	-0.02%
2020/07/14	110	31.33	86	30.73	30.30	24	10,164	0.24%	大買/
2020/07/13	10	31.42	1	31.25	31.30	9	10,088	0.09%
2020/07/10	4	30.35	2	30.98	29.80	2	10,117	0.02%
2020/07/09	56	32.12	51	32.07	31.65	5	10,050	0.05%
2020/07/08	2	31.60	0	0.00	31.40	2	9,978	0.02%
2020/07/07	8	31.73	15	31.71	31.40	-7	10,121	-0.07%
2020/07/06	36	30.68	40	32.43	32.10	-4	10,105	-0.04%
2020/07/03	5	30.45	9	30.00	29.80	-4	9,864	-0.04%
2020/07/02	1	29.90	4	29.44	29.75	-3	9,849	-0.03%
2020/07/01	1	28.85	0	0.00	28.65	1	9,776	0.01%
2020/06/30	0	0.00	3	29.10	28.90	-3	9,780	-0.03%
2020/06/29	4	28.80	3	28.57	28.40	1	9,798	0.01%
2020/06/23	2	28.80	0	0.00	28.10	2	9,881	0.02%
2020/06/22	7	28.59	27	28.55	28.45	-20	9,929	-0.20%
2020/06/19	1	29.50	13	29.60	28.70	-12	10,037	-0.12%
2020/06/18	2	29.08	1	29.00	28.90	1	10,006	0.01%
2020/06/17	7	29.03	5	29.18	29.30	2	9,983	0.02%
2020/06/16	8	28.58	2	28.50	28.55	6	10,028	0.06%
2020/06/15	20	28.59	33	27.84	27.60	-13	10,041	-0.13%
2020/06/12	36	29.15	47	29.35	29.55	-11	10,000	-0.11%
2020/06/11	43	31.02	29	31.30	30.65	14	10,028	0.14%
2020/06/10	33	31.06	0	0.00	30.50	33	9,956	0.33%
2020/06/09	6	31.88	10	31.47	30.90	-4	10,113	-0.04%
2020/06/08	5	32.96	41	32.18	31.80	-36	10,273	-0.35%
2020/06/05	31	31.98	64	32.07	32.00	-33	10,301	-0.32%
2020/06/04	0	0.00	20	30.30	30.30	-20	10,400	-0.19%
2020/06/03	9	29.82	14	29.90	29.80	-5	10,470	-0.05%
2020/06/02	4	30.35	13	30.52	29.85	-9	10,591	-0.08%
2020/06/01	3	29.95	12	30.01	29.75	-9	10,572	-0.09%
2020/05/29	15	29.42	7	29.91	29.95	8	10,673	0.07%
2020/05/28	66	30.56	21	30.64	29.15	45	10,925	0.41%
2020/05/27	43	30.74	69	30.67	30.10	-26	11,098	-0.23%
2020/05/26	28	30.85	20	30.64	30.50	8	11,339	0.07%
2020/05/25	68	29.94	31	31.08	31.50	37	11,720	0.32%
2020/05/22	53	29.89	82	29.43	28.95	-29	11,644	-0.25%
2020/05/21	48	29.34	45	29.76	29.80	3	11,789	0.03%
2020/05/20	17	29.34	9	28.71	27.80	8	11,720	0.07%
2020/05/19	28	26.52	64	27.51	28.90	-36	11,521	-0.31%
2020/05/18	36	26.72	92	26.50	26.30	-56	11,483	-0.49%
2020/05/15	75	28.07	68	28.26	28.10	7	11,530	0.06%
2020/05/14	71	28.41	24	29.09	27.90	47	11,462	0.41%
2020/05/13	42	29.25	61	29.40	29.60	-19	11,216	-0.17%
2020/05/12	95	28.93	22	29.07	29.30	73	10,902	0.67%
2020/05/11	19	26.07	9	26.84	27.30	10	10,127	0.10%
2020/05/08	3	24.47	19	24.63	24.85	-16	9,980	-0.16%
2020/05/07	18	25.57	2	25.40	25.15	16	9,875	0.16%
2020/05/06	2	24.75	2	24.83	24.75	0	9,655	0.00%
2020/05/05	7	24.36	3	24.10	24.10	4	9,526	0.04%
2020/04/30	1	24.55	3	25.15	24.55	-2	9,434	-0.02%
2020/04/29	9	24.38	1	25.10	24.60	8	9,345	0.09%
2020/04/28	3	24.97	4	24.98	24.90	-1	9,237	-0.01%
2020/04/27	1	24.50	22	24.51	24.50	-21	9,071	-0.23%
2020/04/23	3	23.07	2	23.10	23.00	1	8,887	0.01%
2020/04/22	6	22.78	2	21.70	23.15	4	8,829	0.05%
2020/04/21	10	23.18	0	0.00	22.40	10	8,748	0.11%
2020/04/20	2	24.50	40	24.54	24.50	-38	8,571	-0.44%
2020/04/17	1	25.40	18	24.94	24.80	-17	8,491	-0.20%
2020/04/16	3	25.07	3	24.63	24.70	0	8,385	0.00%
2020/04/15	42	24.91	9	25.35	24.30	33	8,257	0.40%
2020/04/14	6	24.38	3	24.25	24.15	3	8,095	0.04%
2020/04/13	24	24.61	13	24.37	24.00	11	8,038	0.14%
2020/04/10	22	24.70	9	24.77	24.90	13	7,923	0.16%
2020/04/09	46	24.84	54	24.67	23.30	-8	7,686	-0.10%
2020/04/08	5	24.28	30	24.24	24.45	-25	7,456	-0.34%
2020/04/07	31	20.84	1	22.25	22.25	30	7,284	0.41%
2020/04/06	0	0.00	12	20.11	20.25	-12	7,163	-0.17%
2020/04/01	21	19.99	0	0.00	19.90	21	7,120	0.29%
2020/03/31	0	0.00	2	20.25	20.00	-2	7,060	-0.03%
2020/03/30	2	20.30	0	0.00	20.20	2	7,008	0.03%
2020/03/27	5	21.08	5	20.91	20.20	0	6,963	0.00%
2020/03/25	1	19.40	4	20.10	20.20	-3	6,797	-0.04%
2020/03/24	1	18.30	3	18.32	18.50	-2	6,663	-0.03%
2020/03/23	3	17.20	51	17.33	17.15	-48	6,640	-0.72%
2020/03/20	74	19.84	4	20.38	18.95	70	6,653	1.05%
2020/03/19	0	0.00	6	20.04	18.95	-6	6,479	-0.09%
2020/03/18	8	23.13	0	0.00	21.05	8	6,401	0.12%
2020/03/17	8	23.68	27	22.26	23.35	-19	6,262	-0.30%
2020/03/16	3	24.15	1	25.10	23.25	2	6,078	0.03%
2020/03/13	22	25.26	95	24.69	25.80	-73	5,908	-1.24%
2020/03/12	25	26.57	4	27.26	26.20	21	5,675	0.37%
2020/03/11	65	29.38	183	29.54	28.40	-118	5,424	-2.18%	大賣/鉅額交易
2020/03/10	93	29.76	45	30.54	30.60	48	5,075	0.95%
2020/03/09	124	27.80	4	27.99	28.20	120	4,517	2.66%	大買/鉅額交易
2020/03/06	7	29.68	168	29.43	28.20	-161	4,295	-3.75%	大賣/鉅額交易
2020/03/05	41	29.75	41	29.41	29.40	0	4,103	0.00%
2020/03/04	223	29.92	64	29.80	29.80	159	3,979	4.00%	大買/鉅額交易
2020/03/03	38	29.87	245	29.83	29.80	-207	3,792	-5.46%	大賣/鉅額交易
2020/03/02	203	28.16	15	29.49	29.70	188	3,420	5.50%	大買/鉅額交易
2020/02/27	57	27.16	8	25.98	27.00	49	2,946	1.66%
2020/02/26	57	28.79	46	28.57	27.70	11	2,564	0.43%
2020/02/25	8	25.94	10	26.49	27.60	-2	1,970	-0.10%
2020/02/24	37	25.05	22	24.31	25.50	15	1,636	0.92%
2020/02/21	1	21.90	1	22.50	23.50	0	1,230	0.00%
2020/02/19	0	0.00	9	21.54	21.90	-9	927	-0.97%
2020/02/18	11	20.65	6	21.20	21.60	5	793	0.63%
2020/01/30	1	17.85	0	0.00	17.50	1	516	0.19%
2020/01/20	0	0.00	1	19.35	19.05	-1	497	-0.20%
2020/01/17	1	19.05	0	0.00	19.10	1	498	0.20%
2020/01/07	0	0.00	4	19.05	19.20	-4	495	-0.81%
2019/12/26	0	0.00	0	19.85	19.95	0	473	-0.01%
2019/12/18	12	20.95	8.1	20.77	20.80	3.9	469	0.84%
2019/12/17	2	20.80	2	21.35	20.80	0	431	0.00%
2019/11/20	0	0.00	5	18.35	18.25	-5	410	-1.22%
2019/11/01	0	0.00	1	19.30	19.40	-1	486	-0.21%
2019/10/24	1	20.05	0	0.00	19.95	1	607	0.16%
2019/10/08	0	0.00	3	19.30	19.40	-3	799	-0.38%
2019/10/04	0	0.00	1	19.35	19.40	-1	810	-0.12%
2019/10/03	0	0.00	1	19.30	19.30	-1	810	-0.13%
2019/09/24	4	21.05	0	0.00	20.80	4	808	0.49%
2019/09/20	0	0.00	1	21.30	21.30	-1	798	-0.13%
2019/09/19	3	21.53	0	0.00	21.10	3	790	0.38%
2019/09/17	3	21.50	0	0.00	21.45	3	810	0.37%
2019/09/04	1	21.50	0	0.00	21.25	1	866	0.12%
2019/08/26	0	0.00	1	19.60	19.55	-1	800	-0.12%
2019/08/23	1	20.80	0	0.00	20.15	1	796	0.13%
2019/08/22	0	0.00	3	19.90	20.25	-3	789	-0.38%
2019/08/21	0	0.00	10	19.65	19.60	-10	776	-1.29%
2019/08/16	0	0.00	3	18.80	18.80	-3	762	-0.39%
2019/08/15	2	18.65	0.1	18.80	18.80	1.9	757	0.25%
2019/08/13	2	19.55	0	0.00	19.50	2	746	0.27%
2019/07/24	1	22.00	0	0.00	21.65	1	669	0.15%
2019/07/19	9	20.65	3	20.85	20.75	6	650	0.92%
2019/07/18	0	0.00	2	20.75	20.80	-2	657	-0.30%
2019/07/15	3	21.43	0	0.00	21.30	3	637	0.47%
2019/07/12	1	21.30	0	0.00	21.80	1	638	0.16%
2019/07/04	1	20.55	0	0.00	20.55	1	622	0.16%
2019/07/01	0	0.00	0.2	19.80	19.80	-0.2	660	-0.03%
2019/06/27	0	0.00	1	19.95	19.90	-1	677	-0.15%
2019/06/26	0	0.00	1	19.70	19.80	-1	683	-0.15%
2019/06/25	1	20.30	0	0.00	19.95	1	685	0.15%
2019/06/20	1	19.85	0	0.00	19.70	1	669	0.15%
2019/06/17	0	0.00	6	19.28	19.80	-6	631	-0.95%
2019/06/11	1	18.10	0	0.00	18.10	1	640	0.16%
2019/05/20	2	17.50	0	0.00	17.55	2	988	0.20%
2019/05/09	2	19.38	0	0.00	19.20	2	1,242	0.16%
2019/05/08	2	20.10	0	0.00	19.95	2	1,239	0.16%
2019/05/07	5	20.60	0	0.00	20.50	5	1,260	0.40%
2019/04/30	2	20.45	0	0.00	20.65	2	1,316	0.15%
2019/04/25	1	21.00	0	0.00	21.00	1	1,347	0.07%
2019/04/17	1	23.00	15	23.10	22.85	-14	1,418	-0.99%
2019/04/11	0	0.00	1	22.20	22.15	-1	1,388	-0.07%
2019/04/08	0	0.00	2	22.98	22.65	-2	1,423	-0.14%
2019/04/01	1	21.65	0	0.00	21.95	1	1,460	0.07%
2019/03/29	0.6	21.35	0	0.00	21.55	0.6	1,458	0.04%
2019/03/22	1	21.85	0	0.00	21.85	1	1,746	0.06%
2019/03/15	1	22.25	0	0.00	21.90	1	1,859	0.05%
2019/03/14	2	22.68	0	0.00	22.50	2	1,864	0.11%
2019/02/26	5	24.75	1	24.60	24.30	4	2,108	0.19%
2019/02/18	1	23.70	0	0.00	22.90	1	1,948	0.05%
2019/02/15	0	0.00	4	22.60	22.50	-4	1,911	-0.21%
2019/02/14	4	23.70	0	0.00	23.40	4	1,884	0.21%
2019/02/13	10	22.63	0	0.00	23.20	10	1,797	0.56%
2019/01/25	0	0.00	2	20.40	20.35	-2	1,657	-0.12%
2019/01/22	2	20.10	0	0.00	19.65	2	1,657	0.12%
2018/12/27	0	0.00	2	19.60	19.40	-2	1,505	-0.13%
2018/12/22	0	0.00	1	21.20	21.05	-1	1,468	-0.07%
2018/12/21	0	0.00	3	21.03	21.10	-3	1,479	-0.20%
2018/12/18	0	0.00	4	21.90	21.65	-4	1,380	-0.29%
2018/11/29	0	0.00	1	28.00	28.15	-1	936	-0.11%
2018/11/27	0	0.00	1	25.00	24.90	-1	808	-0.12%
2018/11/01	0	0.00	0	25.05	25.05	0	874	0.00%
2018/10/09	0	0.00	2	28.00	27.70	-2	1,006	-0.20%
2018/10/02	2	35.00	0	0.00	34.60	2	1,088	0.18%
2018/09/28	1	32.60	1	32.45	34.00	0	1,109	0.00%
2018/09/19	126	32.07	0	0.00	31.90	126	1,283	9.82%	大買/鉅額交易
2018/09/18	88	30.82	0	0.00	31.20	88	1,314	6.69%
2018/09/14	207	30.59	0	0.00	30.80	207	1,410	14.68%	大買/鉅額交易
2018/08/21	70	32.29	0	0.00	32.25	70	4,026	1.74%
2018/08/20	44	32.21	0	0.00	32.20	44	4,144	1.06%
2018/08/17	90	32.85	0	0.00	32.80	90	4,189	2.15%
2018/08/16	3	32.40	0	0.00	33.35	3	4,206	0.07%
2018/08/14	116	32.15	0	0.00	32.15	116	4,326	2.68%	大買/鉅額交易
2018/07/23	0	0.00	1	37.50	38.70	-1	4,601	-0.02%
2018/07/16	2	42.53	0	0.00	43.25	2	4,556	0.04%
2018/07/09	0	0.00	1	41.85	41.05	-1	4,568	-0.02%
2018/07/02	1	45.50	0	0.00	44.90	1	4,662	0.02%
2018/06/29	0	0.00	1	46.95	46.20	-1	4,639	-0.02%
2018/06/28	1	44.80	0.2	44.80	44.80	0.8	4,594	0.02%
2018/06/22	0	0.00	1	51.50	49.65	-1	4,348	-0.02%
2018/06/21	1	54.90	0	0.00	53.30	1	4,282	0.02%
2018/06/20	0	0.00	0.1	53.40	53.40	-0.1	4,167	0.00%
2018/06/13	0	0.00	1	56.80	52.00	-1	3,658	-0.03%
2018/06/12	2	54.70	1	57.00	55.00	1	3,520	0.03%
2018/06/11	1	51.30	1.4	51.44	54.00	-0.4	3,266	-0.01%
2018/06/06	0	0.00	1	45.20	48.00	-1	2,862	-0.03%
2018/06/05	1	44.60	0	0.00	44.25	1	2,771	0.04%
2018/06/04	1	48.25	1	48.35	47.90	0	2,666	0.00%
2018/06/01	1	50.10	5	50.65	48.50	-4	2,583	-0.15%
2018/05/31	1	50.80	0	0.00	48.00	1	2,415	0.04%
2018/05/30	4	45.16	0	0.00	47.45	4	2,158	0.19%
2018/05/29	0	0.00	1.1	43.15	43.15	-1.1	1,874	-0.06%
2018/05/14	0	0.00	1	35.55	35.20	-1	1,118	-0.09%
2018/05/11	1	35.05	3	35.15	34.50	-2	1,099	-0.18%
2018/05/09	0	0.00	1	35.40	34.80	-1	1,025	-0.10%
2018/04/25	3	30.80	0	0.00	32.10	3	884	0.34%
2018/04/24	0	0.00	1	35.25	31.60	-1	859	-0.12%
2018/04/23	0	0.00	1	35.25	34.50	-1	821	-0.12%
2018/04/20	0	0.00	1	35.40	35.40	-1	808	-0.12%
2018/04/16	2	34.80	0	0.00	34.80	2	704	0.28%
2018/04/13	0	0.00	2	36.55	36.50	-2	669	-0.30%
2018/04/12	4	39.58	1	38.00	38.10	3	626	0.48%
2018/04/11	1	37.60	0	0.00	38.10	1	536	0.19%
2018/04/10	0	0.00	2	37.70	36.95	-2	485	-0.41%
2018/03/19	0	0.00	0.4	26.60	26.60	-0.4	325	-0.12%
2018/03/02	0	0.00	3	26.80	26.80	-3	257	-1.16%
2018/02/23	0	0.00	0.2	24.95	24.95	-0.2	224	-0.09%
2018/01/22	0	0.00	0.1	19.20	19.40	-0.1	144	-0.04%
2018/01/03	0	0.00	0.1	17.70	18.15	-0.1	187	-0.03%