茂矽 (2342)-統一-台中券商分點個股進出

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
30.95
漲跌
▲0.05
漲幅
+0.16%
成交量
218張
產業
上市半導體類股▼1.79%
442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

茂矽 (2342)籌碼相關－統一-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

統一-台中券商分點個股進出
統一-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
2024/04/29	0	30.40	0	0.00	30.50	0	702	0.00%
2024/04/19	1	29.50	0.1	29.70	29.70	0.9	720	0.13%
2024/04/18	0	0.00	2	30.83	30.80	-2	709	-0.28%
2024/04/17	0	0.00	2	31.80	31.00	-2	711	-0.28%
2024/04/16	1	30.25	0	0.00	30.30	1	708	0.14%
2024/04/15	0	0.00	2	31.78	31.35	-2	701	-0.29%
2024/04/12	1	31.95	0	0.00	32.00	1	681	0.15%
2024/04/10	1	32.60	1	32.70	32.40	0	684	0.00%
2024/04/08	0	0.00	0	31.75	31.60	0	680	0.00%
2024/04/03	0	0.00	1	31.90	31.65	-1	682	-0.15%
2024/03/29	1	31.75	0	0.00	31.90	1	683	0.15%
2024/03/28	0	0.00	1	32.00	31.95	-1	681	-0.15%
2024/03/27	0	0.00	0	31.70	31.65	0	680	0.00%
2024/03/26	3	31.67	1	31.90	31.90	2	677	0.30%
2024/03/22	0	0.00	0.1	32.35	32.55	-0.1	663	-0.01%
2024/03/21	2	32.75	0	0.00	32.50	2	659	0.30%
2024/03/15	0	0.00	3	33.20	33.00	-3	653	-0.46%
2024/03/14	2	34.20	1	35.20	34.20	1	646	0.15%
2024/03/13	1	33.05	0	0.00	32.80	1	607	0.16%
2024/03/12	0	0.00	1	33.90	34.10	-1	589	-0.17%
2024/03/11	8	35.64	25	35.60	34.70	-17	563	-3.02%
2024/03/08	0	0.00	1	33.65	33.65	-1	393	-0.25%
2024/03/04	0	0.00	2	31.00	31.30	-2	336	-0.59%
2024/02/27	0	0.00	20	32.16	31.65	-20	334	-5.97%
2024/02/26	0	0.00	3	32.25	32.20	-3	334	-0.90%
2024/02/22	1	32.15	0	0.00	32.20	1	337	0.30%
2024/02/05	0	0.00	0.1	31.00	31.10	-0.1	341	-0.04%
2024/02/01	1	31.05	0	0.00	31.00	1	338	0.30%
2024/01/31	1	30.90	0	0.00	31.00	1	337	0.30%
2024/01/29	3	31.55	0	0.00	31.65	3	329	0.91%
2024/01/18	2	31.90	0.2	32.00	32.00	1.8	329	0.56%
2024/01/12	1	32.00	0	0.00	32.10	1	303	0.33%
2024/01/10	1	32.80	0	0.00	32.40	1	302	0.33%
2024/01/05	4	33.60	0	0.00	33.60	4	292	1.37%
2024/01/02	1	34.65	0.1	34.65	34.55	0.9	282	0.32%
2023/12/28	11	35.25	0	0.00	35.20	11	278	3.96%
2023/12/13	1	34.30	0	0.00	34.20	1	260	0.38%
2023/12/11	1	34.65	0	34.90	34.65	1	255	0.38%
2023/12/06	1	35.15	0	0.00	35.15	1	251	0.40%
2023/12/01	1	35.65	0	0.00	35.65	1	258	0.39%
2023/11/29	1	35.60	0	0.00	35.60	1	259	0.39%
2023/11/21	1	35.90	0	0.00	35.75	1	276	0.36%
2023/11/20	0	0.00	1	36.05	36.05	-1	276	-0.36%
2023/11/17	1	34.30	0	0.00	34.30	1	263	0.38%
2023/11/13	2	33.65	0	0.00	33.60	2	275	0.73%
2023/11/03	0	0.00	6	34.00	34.00	-6	370	-1.62%
2023/11/02	0	0.00	1	34.00	33.95	-1	374	-0.27%
2023/10/30	0	0.00	2	34.00	34.10	-2	385	-0.52%
2023/10/18	1	34.50	0	0.00	34.50	1	439	0.23%
2023/10/11	0	35.40	0	0.00	35.05	0	499	0.00%
2023/10/05	0	0.00	0.1	35.65	35.65	-0.1	560	-0.02%
2023/09/27	2	34.98	0	0.00	35.00	2	722	0.28%
2023/09/26	2	35.40	0	0.00	35.15	2	740	0.27%
2023/09/25	0	35.95	0	0.00	35.80	0	748	0.00%
2023/09/21	5	35.54	1	35.20	35.20	4	755	0.53%
2023/09/19	1	36.25	0	0.00	36.25	1	764	0.13%
2023/09/15	0	0.00	0	36.95	36.90	0	776	0.00%
2023/09/14	10	36.55	0	0.00	36.55	10	781	1.28%
2023/08/30	0	0.00	0	36.25	36.10	0	878	0.00%
2023/08/28	0	0.00	0.7	35.00	35.20	-0.7	893	-0.08%
2023/08/18	2	35.25	0	0.00	34.65	2	969	0.21%
2023/08/15	1	34.30	0	0.00	34.65	1	989	0.10%
2023/08/14	5	34.10	0	0.00	34.25	5	995	0.50%
2023/08/10	1	36.85	4	36.95	36.95	-3	951	-0.32%
2023/08/08	3	39.00	0.9	38.75	38.80	2.1	945	0.22%
2023/08/07	1	39.30	0	0.00	39.15	1	960	0.10%
2023/08/04	2	39.00	2	38.90	38.95	0	966	0.00%
2023/08/02	2	40.35	0	0.00	39.80	2	982	0.20%
2023/07/31	5	40.90	0	0.00	40.60	5	989	0.51%
2023/07/27	5	40.70	1	40.65	40.75	4	998	0.40%
2023/07/25	0	0.00	4	40.18	40.05	-4	1,017	-0.39%
2023/07/24	0	0.00	3	39.90	39.90	-3	1,031	-0.29%
2023/07/21	2	40.38	3	40.25	40.35	-1	1,063	-0.09%
2023/07/20	2	41.35	0	0.00	41.10	2	1,115	0.18%
2023/07/17	0	0.00	0	41.35	41.60	0	1,338	0.00%
2023/07/14	0	0.00	1	41.20	40.85	-1	1,485	-0.07%
2023/07/13	0	0.00	1	41.15	40.70	-1	1,502	-0.07%
2023/07/11	0	0.00	3	42.55	42.40	-3	1,526	-0.20%
2023/07/10	3	41.58	0	0.00	40.85	3	1,508	0.20%
2023/07/07	1	40.15	1	39.90	39.90	0	1,503	0.00%
2023/07/04	0	0.00	10	40.75	40.40	-10	1,634	-0.61%
2023/07/03	0	0.00	14	40.45	40.20	-14	1,722	-0.81%
2023/06/30	1	39.70	2	39.90	40.15	-1	1,809	-0.06%
2023/06/29	0	0.00	8	40.00	39.95	-8	1,985	-0.40%
2023/06/21	1	40.10	4	40.08	40.15	-3	3,236	-0.09%
2023/06/20	0	0.00	0	40.30	40.15	0	3,376	0.00%
2023/06/14	0	0.00	3	41.55	41.05	-3	3,467	-0.09%
2023/06/13	0	0.00	1	41.25	41.20	-1	3,465	-0.03%
2023/06/12	1	40.15	0	0.00	40.80	1	3,454	0.03%
2023/06/09	1	40.65	1	40.50	40.60	0	3,448	0.00%
2023/06/02	2	41.25	0	0.00	41.00	2	3,520	0.06%
2023/05/30	0	0.00	3.1	40.34	40.20	-3.1	3,561	-0.09%
2023/05/26	1	41.00	0	0.00	40.30	1	3,560	0.03%
2023/05/25	0	0.00	1	39.50	41.15	-1	3,541	-0.03%
2023/05/24	0	0.00	1	39.50	39.60	-1	3,522	-0.03%
2023/05/18	1	39.25	0	0.00	39.60	1	3,569	0.03%
2023/05/16	1	38.80	1	39.10	38.75	0	3,609	0.00%
2023/05/09	0	0.00	2	39.45	39.45	-2	3,622	-0.06%
2023/05/05	0	0.00	4	40.83	40.70	-4	3,625	-0.11%
2023/05/04	2	40.93	0	0.00	40.90	2	3,673	0.05%
2023/05/02	1	41.90	0	0.00	42.00	1	3,695	0.03%
2023/04/26	1	40.55	1	41.40	41.30	0	3,663	0.00%
2023/04/25	2	42.43	5	41.93	41.75	-3	3,631	-0.08%
2023/04/24	1	43.30	0	0.00	43.35	1	3,615	0.03%
2023/04/21	6	45.47	2	45.28	43.80	4	3,582	0.11%
2023/04/20	9	46.43	5	46.68	47.30	4	3,469	0.12%
2023/04/19	19	47.02	13	47.02	46.95	6	3,372	0.18%
2023/04/18	12	45.23	1	45.40	45.35	11	3,212	0.34%
2023/04/17	12	46.02	11	46.05	46.00	1	3,188	0.03%
2023/04/14	20	44.89	1	45.10	45.65	19	3,159	0.60%
2023/04/13	4	45.45	1	44.95	44.85	3	3,111	0.10%
2023/04/12	12	46.38	3	46.38	46.55	9	3,049	0.30%
2023/04/11	1	46.40	0	0.00	46.35	1	3,008	0.03%
2023/04/10	12	45.89	1	46.40	46.15	11	2,969	0.37%
2023/04/07	10	46.00	1	46.10	46.20	9	2,919	0.31%
2023/04/06	3	47.62	1	47.05	47.00	2	2,861	0.07%
2023/03/31	2	47.35	1	47.55	47.30	1	2,763	0.04%
2023/03/30	8	47.14	4	47.63	47.70	4	2,673	0.15%
2023/03/29	55	47.87	46	47.77	47.80	9	2,497	0.36%
2023/03/28	12	47.27	17	47.34	46.90	-5	1,999	-0.25%
2023/03/27	3	44.75	5	44.98	44.75	-2	1,418	-0.14%
2023/03/24	3	43.67	5	43.95	43.40	-2	1,310	-0.15%
2023/03/23	5	43.30	2	43.75	44.75	3	1,251	0.24%
2023/03/21	11	41.30	5	41.25	40.80	6	1,108	0.54%
2023/03/20	20	41.96	23	41.97	41.35	-3	1,096	-0.27%
2023/03/17	5	39.65	0	0.00	39.60	5	1,039	0.48%
2023/03/16	10	39.00	0	0.00	38.65	10	1,039	0.96%
2023/03/13	1	39.15	0	0.00	39.75	1	1,083	0.09%
2023/03/09	0	42.50	1	42.65	41.80	-1	1,142	-0.09%
2023/03/08	2	41.70	0.1	42.35	42.45	1.9	1,186	0.16%
2023/02/21	0	0.00	1	42.85	43.15	-1	1,414	-0.07%
2023/02/16	0	0.00	1	42.00	41.85	-1	1,388	-0.07%
2023/02/09	1	41.90	0	0.00	41.70	1	1,353	0.07%
2023/02/08	0	0.00	4	41.52	41.30	-4	1,342	-0.30%
2023/02/07	0	0.00	5	41.35	41.25	-5	1,348	-0.37%
2023/02/02	2	40.80	0	0.00	42.00	2	1,448	0.14%
2023/01/30	1	39.70	5	39.56	39.70	-4	1,371	-0.29%
2023/01/16	1	38.45	0	0.00	38.50	1	1,370	0.07%
2023/01/13	1	38.20	0	0.00	38.00	1	1,377	0.07%
2023/01/12	3	39.90	0	0.00	38.75	3	1,403	0.21%
2023/01/10	0	0.00	2	38.40	38.40	-2	1,502	-0.13%
2023/01/09	0	0.00	0.2	38.50	38.70	-0.2	1,508	-0.01%
2022/12/28	0	37.95	0	0.00	37.10	0	1,561	0.00%
2022/12/23	0	37.50	0	0.00	38.65	0	1,575	0.00%
2022/12/20	0	38.50	0	0.00	37.80	0	1,599	0.00%
2022/12/16	0	39.95	0	0.00	39.30	0	1,617	0.00%
2022/12/13	0	0.00	2	40.08	40.10	-2	1,620	-0.12%
2022/12/07	0	40.90	0	0.00	40.50	0	1,633	0.00%
2022/12/05	0	0.00	6	42.45	42.25	-6	1,662	-0.36%
2022/12/02	1	42.10	8	42.51	42.75	-7	1,651	-0.42%
2022/12/01	1	42.45	7	41.81	42.00	-6	1,612	-0.37%
2022/11/30	4	41.98	1	41.60	41.75	3	1,588	0.19%
2022/11/29	19	41.74	7	41.77	41.50	12	1,566	0.77%
2022/11/28	8	40.88	10	41.56	42.40	-2	1,378	-0.15%
2022/11/24	1	37.70	4	37.28	37.50	-3	1,265	-0.24%
2022/11/23	5	38.10	5.1	37.66	37.65	-0.1	1,265	-0.01%
2022/11/22	0	36.95	0	0.00	36.45	0	1,238	0.00%
2022/11/14	1	37.35	1	37.15	37.15	0	1,282	0.00%
2022/11/11	1	37.40	1	36.45	36.45	0	1,292	0.00%
2022/11/09	0	0.00	2	36.60	36.40	-2	1,297	-0.15%
2022/11/08	0	0.00	2	36.80	35.75	-2	1,299	-0.15%
2022/11/03	0	0.00	3	36.30	36.25	-3	1,352	-0.22%
2022/11/02	9	36.40	6	36.09	36.00	3	1,393	0.22%
2022/11/01	4	34.86	10	35.69	35.95	-6	1,358	-0.44%
2022/10/31	1	34.50	2	34.65	34.75	-1	1,315	-0.08%
2022/10/28	1	32.90	0	0.00	32.70	1	1,308	0.08%
2022/10/27	0	0.00	6	33.86	34.15	-6	1,345	-0.45%
2022/10/21	7	33.41	0	0.00	33.20	7	1,339	0.52%
2022/10/19	16	34.00	17	34.34	34.50	-1	1,301	-0.08%
2022/10/18	1	33.60	1	32.90	33.40	0	1,212	0.00%
2022/10/13	0	0.00	0.1	30.10	30.10	-0.1	1,176	-0.01%
2022/10/12	1	32.30	0	0.00	32.10	1	1,149	0.09%
2022/10/11	1	32.90	0	0.00	32.55	1	1,149	0.09%
2022/10/06	2	35.70	1	35.95	35.75	1	1,162	0.09%
2022/09/28	1	34.80	0	0.00	33.70	1	1,206	0.08%
2022/09/27	1	35.50	0	0.00	36.25	1	1,214	0.08%
2022/09/23	1	38.65	0	0.00	38.60	1	1,239	0.08%
2022/09/22	2	39.60	0	0.00	39.75	2	1,244	0.16%
2022/09/16	0	0.00	0	40.85	41.05	0	1,275	0.00%
2022/09/13	0	0.00	1	41.90	42.30	-1	1,311	-0.08%
2022/09/12	11	41.53	17	41.73	41.60	-6	1,298	-0.46%
2022/09/08	1	40.20	1	40.70	40.85	0	1,291	0.00%
2022/09/06	1	40.00	1	39.10	38.65	0	1,293	0.00%
2022/09/05	3	41.13	1	40.70	40.50	2	1,300	0.15%
2022/08/31	0	0.00	2	41.20	41.25	-2	1,307	-0.15%
2022/08/26	2	41.80	0	0.00	41.30	2	1,389	0.14%
2022/08/25	0	0.00	3	41.53	41.80	-3	1,461	-0.21%
2022/08/23	0	0.00	1	41.00	40.95	-1	1,797	-0.06%
2022/08/22	2	40.80	10	40.70	40.60	-8	1,862	-0.43%
2022/08/19	12	41.68	0	0.00	41.55	12	1,905	0.63%
2022/08/18	1	41.30	0	0.00	41.15	1	1,933	0.05%
2022/08/17	0	0.00	1	40.60	40.55	-1	1,984	-0.05%
2022/08/15	2	40.45	0.1	40.30	40.55	1.9	2,065	0.09%
2022/08/11	0.1	39.80	0	39.60	39.65	0	2,152	0.00%
2022/08/10	2.1	39.78	1	39.90	39.60	1.1	2,246	0.05%
2022/08/09	6	39.36	19	40.16	40.50	-13	2,338	-0.56%
2022/08/05	0	0.00	1	37.30	38.25	-1	2,466	-0.04%
2022/08/03	1	37.20	1	38.15	37.20	0	2,514	0.00%
2022/08/02	1	36.00	0	0.00	36.10	1	2,477	0.04%
2022/08/01	0.1	37.40	0	0.00	37.30	0.1	2,474	0.00%
2022/07/29	0.1	37.50	0	0.00	37.80	0.1	2,478	0.00%
2022/07/20	1	37.15	0	0.00	36.85	1	2,482	0.04%
2022/07/15	0	0.00	2	34.75	35.50	-2	2,485	-0.08%
2022/07/14	2	34.40	0	0.00	34.40	2	2,476	0.08%
2022/07/13	0	0.00	1	34.00	33.70	-1	2,480	-0.04%
2022/07/12	3	32.00	0	0.00	31.70	3	2,475	0.12%
2022/07/08	0	0.00	1	35.00	34.75	-1	2,474	-0.04%
2022/07/05	5	33.98	1	33.90	34.00	4	2,467	0.16%
2022/07/04	1	33.50	0	0.00	33.70	1	2,448	0.04%
2022/06/23	0	0.00	15	39.90	40.40	-15	2,413	-0.62%
2022/06/21	1	39.40	1	40.20	40.50	0	2,363	0.00%
2022/06/17	0	0.00	1	41.30	41.30	-1	2,336	-0.04%
2022/06/16	0	0.00	1	41.20	41.20	-1	2,329	-0.04%
2022/06/14	1	42.10	0	0.00	42.80	1	2,329	0.04%
2022/06/09	4	44.20	2	44.35	44.35	2	2,276	0.09%
2022/06/08	0	0.00	1	43.65	43.50	-1	2,254	-0.04%
2022/06/07	3	43.67	1	43.40	43.40	2	2,262	0.09%
2022/06/06	3	44.68	0	0.00	43.80	3	2,247	0.13%
2022/06/02	9	46.17	18	45.75	45.25	-9	2,224	-0.40%
2022/06/01	9	45.93	1	45.75	46.15	8	2,163	0.37%
2022/05/31	11	45.17	5	44.70	45.80	6	2,030	0.30%
2022/05/30	17	42.80	18	43.60	44.15	-1	1,820	-0.05%
2022/05/27	4	42.33	0	0.00	42.00	4	1,751	0.23%
2022/05/26	1	43.30	18	43.34	42.75	-17	1,712	-0.99%
2022/05/25	0	0.00	56	43.51	44.45	-56	1,671	-3.35%
2022/05/24	1	42.15	2	42.30	42.30	-1	1,615	-0.06%
2022/05/23	19	43.21	4	42.60	42.60	15	1,568	0.96%
2022/05/20	13	42.93	1	42.65	42.65	12	1,544	0.78%
2022/05/19	70	42.13	20	42.75	42.70	50	1,518	3.29%
2022/05/18	0	43.05	3	43.10	43.20	-3	1,449	-0.21%
2022/05/17	4	42.00	3	41.77	42.15	1	1,358	0.07%
2022/05/16	3	41.07	34	41.15	41.90	-31	1,244	-2.49%
2022/05/13	12	40.12	0	0.00	40.15	12	1,131	1.06%
2022/05/09	2	36.05	0	0.00	35.95	2	1,079	0.19%
2022/04/29	0	0.00	5	36.77	36.65	-5	1,180	-0.42%
2022/04/28	5	35.10	0	0.00	35.60	5	1,190	0.42%
2022/04/27	2	34.33	0	0.00	35.45	2	1,193	0.17%
2022/04/25	3	36.68	0	0.00	36.15	3	1,187	0.25%
2022/04/22	2	38.08	0	0.00	38.25	2	1,188	0.17%
2022/04/20	0	0.00	1	39.25	39.45	-1	1,265	-0.08%
2022/04/19	1	39.00	0	0.00	38.90	1	1,285	0.08%
2022/04/18	3	37.10	0	0.00	38.10	3	1,306	0.23%
2022/04/15	2	37.98	0	0.00	37.95	2	1,315	0.15%
2022/04/12	2	39.15	0	0.00	39.00	2	1,435	0.14%
2022/04/11	5	39.63	0	0.00	39.50	5	1,512	0.33%
2022/03/23	0	0.00	0.2	44.00	43.95	-0.2	2,776	-0.01%
2022/03/17	1	44.05	0	0.00	44.05	1	3,067	0.03%
2022/03/08	2	41.90	2	42.55	41.85	0	5,639	0.00%
2022/03/04	1	44.00	0	0.00	43.80	1	6,035	0.02%
2022/03/03	1	44.80	0	0.00	44.25	1	6,139	0.02%
2022/02/24	0	0.00	1	43.20	43.10	-1	6,684	-0.01%
2022/02/22	2	45.53	1.1	45.39	45.15	0.9	7,057	0.01%
2022/02/21	0	0.00	1	46.45	46.55	-1	7,428	-0.01%
2022/02/18	0	0.00	1	45.90	46.25	-1	7,573	-0.01%
2022/02/16	0	0.00	3	45.90	45.75	-3	7,743	-0.04%
2022/02/11	0	0.00	1	45.85	46.00	-1	7,814	-0.01%
2022/02/09	1	46.05	1	46.00	45.70	0	7,824	0.00%
2022/02/08	0	0.00	5	45.16	45.55	-5	7,812	-0.06%
2022/02/07	0	0.00	1	42.45	43.75	-1	7,825	-0.01%
2022/01/26	1	42.15	0	0.00	42.00	1	7,867	0.01%
2022/01/21	1	44.90	1	44.20	44.00	0	8,492	0.00%
2022/01/19	0	0.00	2	45.08	45.20	-2	8,563	-0.02%
2022/01/14	3	44.50	1	45.50	44.55	2	8,752	0.02%
2022/01/13	1	45.85	4	46.28	46.10	-3	8,770	-0.03%
2022/01/12	0	0.00	1	46.20	45.85	-1	8,832	-0.01%
2022/01/11	0	0.00	2	46.53	45.65	-2	8,882	-0.02%
2022/01/10	1	47.05	2	46.90	46.80	-1	8,859	-0.01%
2022/01/07	2	46.70	0	0.00	46.80	2	8,867	0.02%
2022/01/06	1	47.40	1	48.40	47.70	0	8,850	0.00%
2022/01/05	8	48.57	4	49.19	48.20	4	8,844	0.05%
2022/01/04	14	50.29	4	50.85	49.45	10	8,809	0.11%
2022/01/03	43	51.40	17	51.40	50.40	26	8,755	0.30%
2021/12/30	2	49.75	0	0.00	49.65	2	8,627	0.02%
2021/12/29	3	50.97	4	50.18	50.30	-1	8,616	-0.01%
2021/12/28	12	50.73	3	50.57	50.40	9	8,579	0.10%
2021/12/27	4	51.43	45	51.13	51.40	-41	8,515	-0.48%
2021/12/24	69	50.23	7	50.44	49.70	62	8,333	0.74%
2021/12/23	15	49.85	11	49.82	50.20	4	8,194	0.05%
2021/12/22	0	0.00	1	47.50	46.60	-1	7,861	-0.01%
2021/12/20	1	46.95	0	0.00	46.20	1	8,061	0.01%
2021/12/17	5	46.48	2	46.53	46.40	3	8,186	0.04%
2021/12/16	5	47.75	1	47.50	47.50	4	8,279	0.05%
2021/12/15	1	47.00	0	0.00	46.80	1	8,248	0.01%
2021/12/14	1	48.25	2	47.35	46.55	-1	8,220	-0.01%
2021/12/13	5	47.99	2	48.05	48.05	3	8,104	0.04%
2021/12/10	12	49.18	4	49.19	48.35	8	8,052	0.10%
2021/12/09	18	51.47	5	51.82	50.20	13	7,905	0.16%
2021/12/08	36.1	54.48	30	54.34	53.20	6.1	7,716	0.08%
2021/12/07	57	54.67	48	54.33	55.50	9	7,189	0.13%
2021/12/06	6	50.95	21	50.44	54.20	-15	6,201	-0.24%
2021/12/03	2	49.03	3	49.15	49.30	-1	5,782	-0.02%
2021/12/02	3	49.78	8	48.88	48.40	-5	5,793	-0.09%
2021/12/01	13	49.71	4	50.56	49.50	9	5,913	0.15%
2021/11/30	8	49.63	7	49.52	49.80	1	5,838	0.02%
2021/11/29	6	47.21	15	47.52	47.80	-9	5,903	-0.15%
2021/11/26	5.1	48.80	6	48.44	48.55	-0.9	5,885	-0.02%
2021/11/25	13	48.59	4	49.45	48.80	9	5,840	0.15%
2021/11/24	5	48.62	13	48.70	49.20	-8	5,749	-0.14%
2021/11/23	9	47.34	13	46.96	47.35	-4	5,662	-0.07%
2021/11/22	14	48.88	2	49.95	48.90	12	5,906	0.20%
2021/11/19	3	48.57	3	48.08	48.15	0	6,431	0.00%
2021/11/18	15	49.60	24	51.78	49.00	-9	6,376	-0.14%
2021/11/17	4	46.43	7	48.06	48.25	-3	6,018	-0.05%
2021/11/16	1	46.30	1	45.75	45.55	0	5,891	0.00%
2021/11/15	3	46.65	3	47.07	47.00	0	5,813	0.00%
2021/11/12	2	45.65	5	45.77	45.55	-3	5,778	-0.05%
2021/11/11	0	0.00	2	44.98	44.65	-2	5,783	-0.03%
2021/11/09	0	0.00	1	44.15	43.90	-1	5,812	-0.02%
2021/11/08	1	43.35	0	0.00	43.35	1	5,862	0.02%
2021/11/05	8	43.82	1	43.95	43.95	7	5,902	0.12%
2021/11/04	5	44.72	3	44.08	44.15	2	5,930	0.03%
2021/11/03	2	45.05	2	44.75	44.75	0	5,954	0.00%
2021/11/02	8	47.05	12	48.27	44.60	-4	6,113	-0.07%
2021/11/01	56	49.34	34	49.47	49.50	22	5,877	0.37%
2021/10/28	0	0.00	2	45.93	45.85	-2	5,780	-0.03%
2021/10/27	1	45.65	2	45.65	45.50	-1	5,806	-0.02%
2021/10/26	0	0.00	3	45.92	45.05	-3	5,816	-0.05%
2021/10/25	3	44.80	1	44.20	44.30	2	5,752	0.03%
2021/10/22	1	43.85	1	43.70	43.60	0	5,818	0.00%
2021/10/20	2	45.00	0	0.00	43.90	2	5,968	0.03%
2021/10/19	0	0.00	11	41.85	44.50	-11	6,024	-0.18%
2021/10/18	1	40.60	0	0.00	40.90	1	6,227	0.02%
2021/10/13	10	40.00	0	0.00	40.10	10	7,457	0.13%
2021/10/12	3	41.90	1.5	42.33	41.20	1.5	7,546	0.02%
2021/10/08	1	42.90	3	44.32	42.90	-2	7,701	-0.03%
2021/10/07	3	43.42	4	43.43	43.25	-1	7,967	-0.01%
2021/10/06	4	42.76	1	43.45	42.15	3	8,630	0.03%
2021/10/05	2	41.20	2	41.80	43.10	0	9,229	0.00%
2021/10/04	1	42.50	1	42.50	41.85	0	9,528	0.00%
2021/10/01	2	45.10	2	45.40	43.60	0	10,224	0.00%
2021/09/30	0	0.00	5	48.10	47.25	-5	10,787	-0.05%
2021/09/29	0	0.00	0.2	48.20	47.80	-0.2	11,214	0.00%
2021/09/28	1	49.45	2	49.35	47.80	-1	11,542	-0.01%
2021/09/27	7.2	48.69	6	49.25	48.55	1.2	11,664	0.01%
2021/09/24	4	48.24	3	48.27	48.40	1	11,612	0.01%
2021/09/23	3	46.50	5	46.86	47.40	-2	11,730	-0.02%
2021/09/22	0	0.00	4	45.35	44.60	-4	11,675	-0.03%
2021/09/17	2	43.60	2	44.40	45.00	0	11,684	0.00%
2021/09/16	2	44.70	0	0.00	44.10	2	11,721	0.02%
2021/09/14	0	0.00	1	45.70	45.00	-1	12,015	-0.01%
2021/09/13	1	45.35	2	45.25	45.40	-1	12,019	-0.01%
2021/09/10	3	45.90	0	0.00	46.15	3	12,042	0.02%
2021/09/09	2	44.60	5	45.07	45.50	-3	12,078	-0.02%
2021/09/08	2	43.88	2	45.40	43.85	0	12,046	0.00%
2021/09/07	2	45.75	8	45.80	45.55	-6	12,021	-0.05%
2021/09/06	11	49.27	5	48.49	47.75	6	12,001	0.05%
2021/09/03	18	49.24	46	49.45	49.50	-28	11,788	-0.24%
2021/09/02	27	49.33	21	49.25	48.65	6	11,621	0.05%
2021/09/01	11	48.05	16	47.87	48.15	-5	11,399	-0.04%
2021/08/31	4	47.10	4	47.33	47.50	0	11,310	0.00%
2021/08/30	4	47.50	5	47.62	47.75	-1	11,262	-0.01%
2021/08/27	7	47.59	12	48.55	47.15	-5	11,201	-0.04%
2021/08/26	29	48.33	33	49.22	48.60	-4	11,085	-0.04%
2021/08/25	54	48.19	41	48.22	48.35	13	10,749	0.12%
2021/08/24	3	42.57	4	44.21	45.45	-1	10,022	-0.01%
2021/08/20	0	0.00	2	40.60	40.40	-2	9,902	-0.02%
2021/08/18	3	39.65	3	39.97	41.60	0	9,862	0.00%
2021/08/16	0	0.00	3	42.30	41.70	-3	9,797	-0.03%
2021/08/13	6	43.06	0	0.00	42.90	6	9,773	0.06%
2021/08/12	0	0.00	4	44.31	44.65	-4	9,759	-0.04%
2021/08/11	3	43.60	1	42.80	42.50	2	9,709	0.02%
2021/08/10	3	45.00	1	44.15	45.05	2	9,675	0.02%
2021/08/09	3	45.57	2	45.60	44.80	1	9,656	0.01%
2021/08/06	12	48.45	6	48.83	46.90	6	9,617	0.06%
2021/08/05	1	47.30	0	0.00	47.55	1	9,441	0.01%
2021/08/04	5	47.95	2	47.85	47.40	3	9,451	0.03%
2021/08/03	8	48.12	6	47.72	47.80	2	9,417	0.02%
2021/08/02	0	0.00	16	44.70	45.70	-16	9,206	-0.17%
2021/07/30	0	0.00	3	45.27	43.25	-3	9,165	-0.03%
2021/07/29	3	44.43	3	45.02	45.25	0	9,119	0.00%
2021/07/28	4	43.70	32	42.83	44.50	-28	9,073	-0.31%
2021/07/27	8	47.71	2	46.65	46.10	6	8,979	0.07%
2021/07/26	4	49.50	5	49.87	49.05	-1	8,911	-0.01%
2021/07/23	8	49.44	2	49.50	48.20	6	8,835	0.07%
2021/07/22	19	50.93	27	50.80	50.60	-8	8,711	-0.09%
2021/07/21	52	50.67	29.3	51.28	50.60	22.7	8,497	0.27%
2021/07/20	16	49.75	17	49.82	49.05	-1	8,084	-0.01%
2021/07/19	11	48.40	94	46.80	49.30	-83	7,852	-1.06%
2021/07/16	3	46.75	5	48.29	46.55	-2	7,650	-0.03%
2021/07/15	29	47.20	13	47.03	47.40	16	7,615	0.21%
2021/07/14	12	47.93	5	48.62	47.45	7	7,562	0.09%
2021/07/13	100	52.21	26	51.79	49.70	74	7,329	1.01%
2021/07/12	21	49.24	41	50.71	51.20	-20	6,666	-0.30%
2021/07/09	12	47.34	4	47.48	47.20	8	6,090	0.13%
2021/07/08	133	48.51	126	47.86	46.10	7	5,809	0.12%	大買/大賣/
2021/07/07	54	43.51	74	44.13	44.40	-20	5,141	-0.39%
2021/07/06	6	43.02	1	44.95	42.25	5	4,645	0.11%
2021/07/05	19	42.63	27	43.66	43.85	-8	4,364	-0.18%
2021/07/02	5	38.42	12	39.18	39.90	-7	4,083	-0.17%
2021/07/01	10	37.61	2	37.65	37.05	8	4,101	0.19%
2021/06/30	6	38.78	15	38.49	38.40	-9	4,267	-0.21%
2021/06/29	6	36.03	4	37.04	35.55	2	4,615	0.04%
2021/06/28	1	35.80	0.1	35.35	35.25	0.9	4,616	0.02%
2021/06/25	3	36.07	1	35.75	35.85	2	4,701	0.04%
2021/06/24	7.1	36.27	52	36.47	36.35	-44.9	4,741	-0.95%
2021/06/23	107	35.99	63	35.97	36.05	44	4,649	0.95%	大買/
2021/06/22	1	33.75	5	33.30	32.80	-4	4,617	-0.09%
2021/06/21	5	33.74	0	0.00	33.45	5	4,633	0.11%
2021/06/18	3	35.50	0.2	35.30	35.25	2.8	4,756	0.06%
2021/06/17	0	0.00	1	34.05	34.20	-1	4,805	-0.02%
2021/06/16	6	33.96	1	35.00	33.80	5	4,838	0.10%
2021/06/15	0	0.00	5	34.43	34.50	-5	4,909	-0.10%
2021/06/11	0	0.00	8	33.56	33.05	-8	4,912	-0.16%
2021/06/10	5	33.54	10	33.46	32.80	-5	5,145	-0.10%
2021/06/09	0	0.00	1	32.90	32.40	-1	5,476	-0.02%
2021/06/08	2	32.48	0	32.50	32.40	2	5,601	0.04%
2021/06/07	0	0.00	1.2	32.14	32.50	-1.2	5,654	-0.02%
2021/06/02	6	32.50	0	0.00	32.25	6	5,715	0.10%
2021/06/01	6	32.70	0	0.00	33.00	6	5,709	0.11%
2021/05/31	1	31.95	6	32.85	32.90	-5	5,707	-0.09%
2021/05/28	0	0.00	1	32.05	31.85	-1	5,714	-0.02%
2021/05/27	0	0.00	1	31.55	31.40	-1	5,752	-0.02%
2021/05/26	1	31.10	0	0.00	31.15	1	5,822	0.02%
2021/05/25	1	30.70	4	31.73	31.50	-3	5,980	-0.05%
2021/05/21	3	30.10	1	29.75	29.80	2	6,318	0.03%
2021/05/19	1	29.25	1	30.00	30.60	0	6,429	0.00%
2021/05/17	0	0.00	5	26.30	26.30	-5	6,449	-0.08%
2021/05/12	0	0.00	20	30.46	28.90	-20	6,415	-0.31%
2021/05/11	0	0.00	1	31.95	32.05	-1	6,399	-0.02%
2021/05/10	0	0.00	10	35.15	35.15	-10	6,399	-0.16%
2021/05/05	1	35.00	0	0.00	34.20	1	6,690	0.01%
2021/05/04	0	0.00	5	34.70	35.00	-5	6,723	-0.07%
2021/05/03	3	37.05	0.1	36.45	36.45	2.9	6,780	0.04%
2021/04/29	4	38.39	0	38.00	38.20	4	6,806	0.06%
2021/04/28	4	38.84	1	39.35	38.75	3	6,899	0.04%
2021/04/27	5	39.21	3	39.15	39.15	2	7,066	0.03%
2021/04/26	6	40.49	4	40.30	40.05	2	7,466	0.03%
2021/04/23	34	40.79	21	40.73	40.80	13	7,495	0.17%
2021/04/22	3	40.20	0	0.00	39.95	3	7,409	0.04%
2021/04/21	5	40.09	4	40.20	39.75	1	7,673	0.01%
2021/04/20	5	39.40	15	40.04	39.90	-10	8,196	-0.12%
2021/04/19	6	38.43	5.1	39.04	39.05	0.9	8,140	0.01%
2021/04/16	0	0.00	4	38.90	38.60	-4	8,137	-0.05%
2021/04/15	0	0.00	0.1	37.90	37.90	-0.1	8,149	0.00%
2021/04/14	10	38.02	11	37.11	38.00	-1	8,148	-0.01%
2021/04/13	2	38.83	6	39.63	38.60	-4	8,179	-0.05%
2021/04/12	34	39.14	4.1	39.11	38.80	29.9	8,165	0.37%
2021/04/09	12	40.62	6	41.48	40.50	6	8,139	0.07%
2021/04/08	10	42.98	1	42.85	42.55	9	8,041	0.11%
2021/04/07	11	43.75	18	43.11	42.20	-7	8,091	-0.09%
2021/04/06	10	41.47	24	42.05	43.00	-14	8,301	-0.17%
2021/04/01	18	41.23	21.4	40.90	40.20	-3.4	8,232	-0.04%
2021/03/31	5	39.63	0	0.00	39.25	5	7,778	0.06%
2021/03/30	2	40.13	8	39.69	39.50	-6	7,750	-0.08%
2021/03/29	0	0.00	9	39.52	39.55	-9	7,786	-0.12%
2021/03/26	8	38.79	0	0.00	38.60	8	7,860	0.10%
2021/03/25	0	38.75	14	39.45	38.75	-14	7,801	-0.18%
2021/03/24	1	38.80	0	0.00	38.75	1	7,770	0.01%
2021/03/23	5	39.13	1	39.20	39.50	4	7,755	0.05%
2021/03/22	14	39.34	89	39.09	38.90	-75	7,628	-0.98%
2021/03/19	3	38.10	0	0.00	38.00	3	7,599	0.04%
2021/03/18	2.4	38.46	2	38.73	38.45	0.4	7,802	0.01%
2021/03/17	1	38.40	0	0.00	38.95	1	7,788	0.01%
2021/03/16	24	38.81	6	39.38	38.90	18	7,819	0.23%
2021/03/15	5	39.79	11	39.82	39.65	-6	7,665	-0.08%
2021/03/12	2	38.43	13	37.30	38.55	-11	7,399	-0.15%
2021/03/10	0	0.00	0	35.05	35.05	0	7,694	0.00%
2021/03/09	1	34.40	4	34.15	34.20	-3	7,818	-0.04%
2021/03/08	14	35.19	0	0.00	34.80	14	7,860	0.18%
2021/03/04	0	0.00	5	36.50	36.30	-5	8,219	-0.06%
2021/03/02	0	0.00	33	38.15	37.85	-33	8,518	-0.39%
2021/02/26	2	38.05	3	38.70	38.40	-1	8,536	-0.01%
2021/02/25	37	38.92	10	39.22	38.30	27	8,593	0.31%
2021/02/24	38	39.00	61	38.83	38.60	-23	8,696	-0.26%
2021/02/23	3	37.70	15	38.03	38.25	-12	8,658	-0.14%
2021/02/22	44	37.37	14	37.29	37.15	30	8,540	0.35%
2021/02/19	1	36.20	0	0.00	36.15	1	8,434	0.01%
2021/02/18	0	0.00	0.1	35.40	35.65	-0.1	8,450	0.00%
2021/02/02	0	0.00	0	34.15	34.30	0	8,708	0.00%
2021/02/01	0	0.00	1	34.20	34.00	-1	8,712	-0.01%
2021/01/29	5	36.58	24.1	37.42	35.40	-19.1	8,679	-0.22%
2021/01/28	21	36.02	21	36.69	36.55	0	8,563	0.00%
2021/01/27	7	35.47	4	35.65	36.20	3	8,593	0.03%
2021/01/26	5	36.67	17	36.81	35.90	-12	8,530	-0.14%
2021/01/25	11	36.44	24	36.38	36.85	-13	8,485	-0.15%
2021/01/21	1	38.45	1	38.84	37.35	0	8,348	0.00%
2021/01/20	8	38.59	10	37.85	37.35	-2	8,243	-0.02%
2021/01/19	23.1	39.73	8	39.23	40.30	15.1	8,042	0.19%
2021/01/15	5	38.21	7	38.47	37.25	-2	7,534	-0.03%
2021/01/14	31	39.06	17	39.16	38.90	14	7,443	0.19%
2021/01/13	64	39.42	33.2	39.78	39.75	30.9	7,078	0.44%
2021/01/12	5	37.00	0	0.00	36.55	5	6,475	0.08%
2021/01/11	5	36.45	0	0.00	37.25	5	6,411	0.08%
2021/01/08	0	0.00	7	36.86	36.30	-7	6,384	-0.11%
2021/01/07	3	37.43	1	37.50	37.00	2	6,395	0.03%
2021/01/06	8	37.68	23	38.57	37.35	-15	6,379	-0.24%
2021/01/05	6	38.09	1	38.10	38.25	5	6,287	0.08%
2021/01/04	21	38.11	4	38.35	38.00	17	6,269	0.27%
2020/12/31	18	38.84	0	0.00	38.65	18	6,215	0.29%
2020/12/30	15	39.70	37	40.20	39.35	-22	6,211	-0.35%
2020/12/29	228	41.48	181	41.68	39.50	47	6,072	0.77%	大買/大賣/
2020/12/28	73	39.85	3.1	40.48	40.60	69.9	5,632	1.24%
2020/12/25	4	36.44	1	37.18	36.95	3	5,447	0.05%
2020/12/24	7	35.92	2.3	36.16	35.85	4.7	5,302	0.09%
2020/12/23	4	35.96	0	0.00	35.90	4	5,307	0.08%
2020/12/22	4	35.58	6	35.33	34.50	-2	5,223	-0.04%
2020/12/21	0	0.00	2	33.85	33.60	-2	5,182	-0.04%
2020/12/18	1	34.45	0	0.00	34.60	1	5,249	0.02%
2020/12/17	0	0.00	1	35.00	34.90	-1	5,204	-0.02%
2020/12/14	8	37.02	7.2	37.74	36.95	0.8	5,116	0.02%
2020/12/11	2	35.83	0.1	35.00	35.20	1.9	4,909	0.04%
2020/12/09	1	35.80	3	35.92	36.00	-2	4,740	-0.04%
2020/12/08	11	35.63	18	35.90	35.85	-7	4,652	-0.15%
2020/12/07	14	36.72	15	36.69	36.40	-1	4,589	-0.02%
2020/12/04	9	35.18	10	35.56	36.20	-1	4,371	-0.02%
2020/12/03	5	35.15	12.4	35.01	34.35	-7.4	4,273	-0.17%
2020/12/02	0	0.00	6	34.77	34.90	-6	4,211	-0.14%
2020/12/01	0	0.00	6	34.30	35.20	-6	4,176	-0.14%
2020/11/30	9	35.89	6	34.70	35.50	3	4,119	0.07%
2020/11/27	24	33.71	11.2	33.57	34.00	12.8	3,878	0.33%
2020/11/26	4	32.04	0.2	31.70	31.90	3.8	3,622	0.11%
2020/11/24	5	31.80	35	32.11	31.45	-30	3,500	-0.86%
2020/11/23	41	31.65	8	31.80	32.00	33	3,386	0.97%
2020/11/20	4	31.14	17	31.26	31.10	-13	3,124	-0.42%
2020/11/17	0	0.00	1	30.60	29.95	-1	2,965	-0.03%
2020/11/11	0	0.00	1	29.50	29.25	-1	2,992	-0.03%
2020/11/10	2	28.90	2	28.88	28.70	0	2,917	0.00%
2020/11/06	4	28.15	4	27.80	27.75	0	2,923	0.00%
2020/11/05	1	28.10	1	28.05	28.05	0	2,960	0.00%
2020/11/04	1	27.80	0	0.00	27.80	1	2,961	0.03%
2020/11/02	0	0.00	6	26.55	26.30	-6	3,004	-0.20%
2020/10/30	0	0.00	4	26.90	26.65	-4	3,059	-0.13%
2020/10/29	0	0.00	10	27.30	27.10	-10	3,122	-0.32%
2020/10/27	0	0.00	0	28.25	28.40	0	3,247	0.00%
2020/10/23	10	28.40	30	28.45	28.30	-20	3,511	-0.57%
2020/10/22	20	28.23	0	0.00	27.95	20	3,713	0.54%
2020/10/20	20	27.68	0	0.00	28.00	20	4,470	0.45%
2020/10/16	0	0.00	3	27.70	27.70	-3	5,300	-0.06%
2020/10/15	0	0.00	19	28.42	28.40	-19	5,346	-0.36%
2020/10/14	19	28.40	3	28.45	28.40	16	5,322	0.30%
2020/10/13	0	0.00	1	27.85	27.95	-1	5,399	-0.02%
2020/10/12	5	28.35	2	27.80	28.15	3	5,532	0.05%
2020/10/08	2	28.58	0	0.00	28.55	2	5,550	0.04%
2020/10/07	5	29.35	5	28.94	29.25	0	5,704	0.00%
2020/10/05	0	0.00	2	27.80	27.75	-2	5,837	-0.03%
2020/09/28	3	28.70	0	0.00	28.05	3	6,320	0.05%
2020/09/25	6	27.73	0	0.00	27.60	6	6,666	0.09%
2020/09/24	2	30.15	8	29.31	29.10	-6	6,729	-0.09%
2020/09/23	22	29.56	10	29.26	29.00	12	6,717	0.18%
2020/09/22	10	28.87	2	28.95	29.25	8	6,646	0.12%
2020/09/21	0	0.00	4	29.25	29.05	-4	6,666	-0.06%
2020/09/15	0	0.00	1.4	29.32	29.25	-1.4	6,686	-0.02%
2020/09/11	0	0.00	15	28.75	28.70	-15	6,854	-0.22%
2020/09/10	0	0.00	1	30.00	29.05	-1	6,967	-0.01%
2020/09/09	0	0.00	3	29.32	29.65	-3	7,006	-0.04%
2020/09/08	22	30.48	7	29.96	29.50	15	7,155	0.21%
2020/09/07	7	29.88	8	29.72	29.80	-1	7,168	-0.01%
2020/09/04	7	28.71	6	28.31	29.15	1	7,323	0.01%
2020/09/03	8	29.19	8	29.23	28.60	0	7,366	0.00%
2020/08/28	1	28.75	0	0.00	28.45	1	8,260	0.01%
2020/08/27	12	29.15	8	28.78	28.70	4	8,317	0.05%
2020/08/26	3	29.20	1	28.85	28.80	2	8,438	0.02%
2020/08/25	0	0.00	2	29.00	28.70	-2	8,506	-0.02%
2020/08/21	0	0.00	2	28.75	28.85	-2	8,879	-0.02%
2020/08/20	2	27.28	3	27.15	27.80	-1	8,956	-0.01%
2020/08/19	2	29.20	0	0.00	28.80	2	9,060	0.02%
2020/08/18	4	29.38	3	29.00	29.00	1	9,427	0.01%
2020/08/17	1	28.80	3	29.55	29.55	-2	9,652	-0.02%
2020/08/13	1	31.20	3	30.98	30.40	-2	10,056	-0.02%
2020/08/12	1	30.05	2	30.33	30.35	-1	10,137	-0.01%
2020/08/11	3	31.05	0.3	30.25	30.25	2.7	10,234	0.03%
2020/08/10	1	31.05	1	31.40	31.00	0	10,323	0.00%
2020/08/07	3	30.93	0	0.00	31.10	3	10,536	0.03%
2020/08/06	2	32.00	15	31.49	31.50	-13	10,793	-0.12%
2020/08/05	3	30.77	0	0.00	30.60	3	11,409	0.03%
2020/08/04	12	30.80	10	31.75	30.80	2	11,492	0.02%
2020/08/03	1	31.05	1	31.45	31.50	0	11,510	0.00%
2020/07/31	11.1	31.89	5	31.85	31.75	6.1	11,665	0.05%
2020/07/30	16	32.12	20	31.84	31.70	-4	11,690	-0.03%
2020/07/29	0	0.00	20	30.32	30.20	-20	11,499	-0.17%
2020/07/28	24	31.96	27	31.85	30.00	-3	11,471	-0.03%
2020/07/27	28	31.56	9.1	32.03	31.40	18.9	11,314	0.17%
2020/07/24	124	33.13	114	33.15	32.75	10	11,213	0.09%	大買/大賣/
2020/07/23	17	33.53	66.1	33.72	35.00	-49.1	10,778	-0.46%
2020/07/22	20	32.13	20	32.27	31.85	0	10,416	0.00%
2020/07/21	14	30.80	11	30.98	30.95	3	10,113	0.03%
2020/07/17	1	29.80	6	31.60	30.25	-5	10,131	-0.05%
2020/07/16	9	30.85	4	30.64	31.05	5	10,196	0.05%
2020/07/15	0	0.00	45	29.79	29.90	-45	10,124	-0.44%
2020/07/14	8	31.47	5	31.63	30.30	3	10,164	0.03%
2020/07/13	4	31.75	0	0.00	31.30	4	10,088	0.04%
2020/07/10	5	31.42	1	32.30	29.80	4	10,117	0.04%
2020/07/09	11	32.05	11	32.13	31.65	0	10,050	0.00%
2020/07/08	1	31.60	0	0.00	31.40	1	9,978	0.01%
2020/07/07	1	32.20	14	31.36	31.40	-13	10,121	-0.13%
2020/07/06	39	32.06	57	32.20	32.10	-18	10,105	-0.18%
2020/07/03	3	29.90	5	29.71	29.80	-2	9,864	-0.02%
2020/07/02	4	29.95	23	29.12	29.75	-19	9,849	-0.19%
2020/07/01	3	28.70	0	28.50	28.65	3	9,776	0.03%
2020/06/30	0	0.00	10	28.85	28.90	-10	9,780	-0.10%
2020/06/29	11	28.63	11	28.94	28.40	0	9,798	0.00%
2020/06/24	5	28.55	8	28.24	28.65	-3	9,808	-0.03%
2020/06/22	4	28.43	0	0.00	28.45	4	9,929	0.04%
2020/06/19	17	29.05	19	29.21	28.70	-2	10,037	-0.02%
2020/06/18	4	28.88	0	0.00	28.90	4	10,006	0.04%
2020/06/17	43	28.94	42	29.20	29.30	1	9,983	0.01%
2020/06/16	1	28.60	8	28.59	28.55	-7	10,028	-0.07%
2020/06/15	17	28.68	3	28.18	27.60	14	10,041	0.14%
2020/06/12	56	29.25	52	29.47	29.55	4	10,000	0.04%
2020/06/11	117	31.17	72	31.04	30.65	45	10,028	0.45%	大買/
2020/06/10	20	30.53	20	30.45	30.50	0	9,956	0.00%
2020/06/09	10	31.75	5	31.18	30.90	5	10,113	0.05%
2020/06/08	28	32.44	15	32.84	31.80	13	10,273	0.13%
2020/06/05	106	31.87	109	31.79	32.00	-3	10,301	-0.03%	大買/大賣/
2020/06/04	44	30.48	15	30.62	30.30	29	10,400	0.28%
2020/06/03	6	29.86	0	0.00	29.80	6	10,470	0.06%
2020/06/02	19	30.31	21	30.82	29.85	-2	10,591	-0.02%
2020/06/01	6	29.90	7	29.98	29.75	-1	10,572	-0.01%
2020/05/29	51	29.69	44	29.74	29.95	7	10,673	0.07%
2020/05/28	24	30.06	24	30.91	29.15	0	10,925	0.00%
2020/05/27	28	30.62	29.3	30.80	30.10	-1.3	11,098	-0.01%
2020/05/26	21	30.99	33	30.55	30.50	-12	11,339	-0.11%
2020/05/25	50	30.73	45	30.48	31.50	5	11,720	0.04%
2020/05/22	56	29.84	66	30.17	28.95	-10	11,644	-0.09%
2020/05/21	135	28.85	288	29.43	29.80	-153	11,789	-1.30%	大買/大賣/鉅額交易
2020/05/20	56	29.01	214	29.71	27.80	-158	11,720	-1.35%	大賣/鉅額交易
2020/05/19	2	27.70	21	26.90	28.90	-19	11,521	-0.16%
2020/05/18	27	26.86	36	27.05	26.30	-9	11,483	-0.08%
2020/05/15	4	28.23	79	28.60	28.10	-75	11,530	-0.65%
2020/05/14	87	29.33	98	28.87	27.90	-11	11,462	-0.10%
2020/05/13	173	29.28	306	29.53	29.60	-133	11,216	-1.19%	大買/大賣/鉅額交易
2020/05/12	176	29.02	183	29.26	29.30	-7	10,902	-0.06%	大買/大賣/
2020/05/11	2	25.95	2	26.00	27.30	0	10,127	0.00%
2020/05/08	0	0.00	2	25.05	24.85	-2	9,980	-0.02%
2020/05/07	78.7	25.77	7	25.72	25.15	71.7	9,875	0.73%
2020/05/06	4	24.54	7	25.18	24.75	-3	9,655	-0.03%
2020/05/05	0	0.00	2	24.20	24.10	-2	9,526	-0.02%
2020/05/04	2	24.05	0	0.00	24.10	2	9,483	0.02%
2020/04/30	0	0.00	2	25.25	24.55	-2	9,434	-0.02%
2020/04/29	9	24.58	4	25.11	24.60	5	9,345	0.05%
2020/04/28	5	25.11	9	25.59	24.90	-4	9,237	-0.04%
2020/04/27	2	23.90	1	24.95	24.50	1	9,071	0.01%
2020/04/24	1	23.45	5	23.30	23.05	-4	8,927	-0.04%
2020/04/23	2	23.05	2	22.90	23.00	0	8,887	0.00%
2020/04/22	8	22.39	3	22.10	23.15	5	8,829	0.06%
2020/04/21	6	23.58	10	22.69	22.40	-4	8,748	-0.05%
2020/04/20	3	24.50	0	0.00	24.50	3	8,571	0.03%
2020/04/17	4	24.55	5	24.90	24.80	-1	8,491	-0.01%
2020/04/16	4	24.70	4	25.06	24.70	0	8,385	0.00%
2020/04/15	10	25.55	11	24.93	24.30	-1	8,257	-0.01%
2020/04/14	0	0.00	5	24.10	24.15	-5	8,095	-0.06%
2020/04/13	12	24.67	8	24.70	24.00	4	8,038	0.05%
2020/04/10	7	24.63	1	24.20	24.90	6	7,923	0.08%
2020/04/09	20	24.38	25	23.90	23.30	-5	7,686	-0.07%
2020/04/08	10	23.90	305	23.17	24.45	-295	7,456	-3.96%	大賣/鉅額交易
2020/04/07	309	22.24	702	21.59	22.25	-393	7,284	-5.40%	大買/大賣/鉅額交易
2020/04/06	0	0.00	41	20.39	20.25	-41	7,163	-0.57%
2020/04/01	0	0.00	4	19.93	19.90	-4	7,120	-0.06%
2020/03/30	14	19.69	0	0.00	20.20	14	7,008	0.20%
2020/03/27	17	21.55	19	20.88	20.20	-2	6,963	-0.03%
2020/03/26	1	20.00	0	0.00	20.90	1	6,865	0.01%
2020/03/25	5	19.20	5.1	19.36	20.20	-0.1	6,797	0.00%
2020/03/24	16	18.17	3	18.30	18.50	13	6,663	0.20%
2020/03/23	3	17.10	0	0.00	17.15	3	6,640	0.05%
2020/03/20	2	20.15	0	0.00	18.95	2	6,653	0.03%
2020/03/19	0	0.00	2	20.00	18.95	-2	6,479	-0.03%
2020/03/18	2	23.35	2	23.55	21.05	0	6,401	0.00%
2020/03/17	4	23.39	5.1	23.23	23.35	-1.1	6,262	-0.02%
2020/03/16	5	25.13	6	24.18	23.25	-1	6,078	-0.02%
2020/03/13	11	25.24	4	25.00	25.80	7	5,908	0.12%
2020/03/12	10	25.97	15	26.65	26.20	-5	5,675	-0.09%
2020/03/11	46	29.78	40.2	29.92	28.40	5.8	5,424	0.11%
2020/03/10	25	30.26	32	30.24	30.60	-7	5,075	-0.14%
2020/03/09	1.1	28.38	51	28.63	28.20	-49.9	4,517	-1.10%
2020/03/06	24	29.62	14	30.01	28.20	10	4,295	0.23%
2020/03/05	12	29.76	10	29.61	29.40	2	4,103	0.05%
2020/03/04	4	29.60	4	30.00	29.80	0	3,979	0.00%
2020/03/03	30	30.00	26	30.19	29.80	4	3,792	0.11%
2020/03/02	10	28.87	6.6	28.84	29.70	3.4	3,420	0.10%
2020/02/27	57	27.13	54	27.10	27.00	3	2,946	0.10%
2020/02/26	122	28.57	117	28.94	27.70	5	2,564	0.19%	大買/大賣/
2020/02/25	21	26.35	45	26.52	27.60	-24	1,970	-1.22%
2020/02/24	62	24.71	7	25.11	25.50	55	1,636	3.36%
2020/02/21	9	22.38	10	23.09	23.50	-1	1,230	-0.08%
2020/02/19	116	21.51	114	21.66	21.90	2	927	0.22%	大買/大賣/
2020/02/18	0.2	21.60	10	21.66	21.60	-9.8	793	-1.23%
2020/02/17	1	20.10	2	20.25	20.45	-1	617	-0.16%
2020/02/03	1	17.10	0	0.00	16.90	1	527	0.19%
2020/01/17	0	0.00	0.1	19.05	19.10	-0.1	498	-0.02%
2020/01/07	1	19.05	0	0.00	19.20	1	495	0.20%
2019/12/24	0	0.00	0.4	19.70	19.80	-0.4	485	-0.09%
2019/12/18	1	20.90	1	21.05	20.80	0	469	0.00%
2019/12/17	1	20.80	3	20.52	20.80	-2	431	-0.46%
2019/12/13	0	0.00	0	19.30	19.45	0	346	0.00%
2019/12/06	0.7	19.10	1	19.90	19.10	-0.3	345	-0.09%
2019/12/03	0	0.00	1	18.15	18.15	-1	337	-0.30%
2019/11/20	1	18.60	0	0.00	18.25	1	410	0.24%
2019/11/19	0	0.00	1	18.65	18.50	-1	419	-0.24%
2019/11/18	1	18.65	0	0.00	18.60	1	423	0.24%
2019/11/06	0	0.00	0	19.35	19.50	0	461	0.00%
2019/11/04	0	0.00	0	19.45	19.65	0	482	0.00%
2019/11/01	0	0.00	4	19.40	19.40	-4	486	-0.82%
2019/10/24	0	0.00	4	19.95	19.95	-4	607	-0.66%
2019/10/23	0	0.00	0.1	20.00	20.15	-0.1	629	-0.01%
2019/10/18	2	19.75	2	19.85	19.95	0	669	0.00%
2019/10/17	1	19.75	0	0.00	19.70	1	672	0.15%
2019/10/14	0	0.00	2	19.48	19.50	-2	716	-0.28%
2019/10/09	1	19.15	0	0.00	19.20	1	739	0.14%
2019/09/27	2	19.55	0	0.00	19.30	2	829	0.24%
2019/09/26	1	19.90	0	0.00	19.85	1	819	0.12%
2019/09/25	0	0.00	1	20.90	20.30	-1	811	-0.12%
2019/09/19	0	0.00	0.1	21.10	21.10	-0.1	790	-0.01%
2019/09/06	2	21.05	150	21.13	21.00	-148	887	-16.67%	大賣/鉅額交易
2019/09/05	0	0.00	2	21.50	21.45	-2	878	-0.23%
2019/08/30	0	0.00	32	20.51	20.40	-32	820	-3.90%
2019/08/29	0	0.00	7	20.38	20.30	-7	814	-0.86%
2019/08/28	2	20.25	9	20.53	20.30	-7	810	-0.86%
2019/08/26	7	19.56	0	0.00	19.55	7	800	0.87%
2019/08/22	5	20.05	0	0.00	20.25	5	789	0.63%
2019/08/15	1	18.65	0	0.00	18.80	1	757	0.13%
2019/08/06	1	18.60	0	0.00	19.30	1	757	0.13%
2019/08/02	9	19.68	0	0.00	19.70	9	770	1.17%
2019/07/30	3	20.40	1	20.15	20.15	2	780	0.26%
2019/07/29	0	0.00	0	21.20	21.20	0	766	0.00%
2019/07/26	2	22.73	5	22.29	21.15	-3	752	-0.40%
2019/07/25	0	0.00	0	21.90	22.00	0	688	0.00%
2019/07/23	0	0.00	3	21.15	21.80	-3	650	-0.46%
2019/07/22	0	0.00	11	20.88	20.90	-11	637	-1.73%
2019/07/18	0	0.00	5	21.05	20.80	-5	657	-0.76%
2019/07/16	1	21.40	0	0.00	21.40	1	654	0.15%
2019/07/15	10	21.32	0	0.00	21.30	10	637	1.57%
2019/07/12	50	21.70	8	21.55	21.80	42	638	6.58%
2019/07/11	0	0.00	2	20.45	20.55	-2	611	-0.33%
2019/07/10	14	20.17	0	0.00	20.00	14	623	2.25%
2019/07/05	2	20.70	0	20.55	20.65	2	632	0.31%
2019/06/28	0	0.00	0	19.65	19.70	0	668	0.00%
2019/06/24	0	0.00	1	20.40	20.20	-1	680	-0.15%
2019/06/20	1	19.70	0	0.00	19.70	1	669	0.15%
2019/06/19	2	19.80	0	0.00	19.95	2	672	0.30%
2019/06/18	15	19.95	0	0.00	19.90	15	661	2.27%
2019/06/17	0	0.00	4	19.80	19.80	-4	631	-0.63%
2019/06/13	4	18.05	0	0.00	18.10	4	612	0.65%
2019/06/11	0	0.00	0	18.10	18.10	0	640	0.00%
2019/05/31	0	0.00	4	18.40	18.40	-4	711	-0.56%
2019/05/27	4	17.60	0	0.00	17.70	4	855	0.47%
2019/05/13	0	0.00	8	18.20	17.70	-8	1,234	-0.65%
2019/05/09	2	19.20	0	0.00	19.20	2	1,242	0.16%
2019/05/03	0	0.00	0.1	21.10	21.15	-0.1	1,285	0.00%
2019/04/30	0	0.00	12	20.30	20.65	-12	1,316	-0.91%
2019/04/25	2	21.10	0	0.00	21.00	2	1,347	0.15%
2019/04/18	3	22.05	0	0.00	21.80	3	1,412	0.21%
2019/04/17	1	22.85	1	23.45	22.85	0	1,418	0.00%
2019/04/11	1	22.20	0	0.00	22.15	1	1,388	0.07%
2019/04/09	1	22.65	0	0.00	22.60	1	1,409	0.07%
2019/04/08	4	22.85	1	22.90	22.65	3	1,423	0.21%
2019/03/29	50	21.00	0	0.00	21.55	50	1,458	3.43%
2019/03/26	0	0.00	1	20.90	20.95	-1	1,573	-0.06%
2019/03/25	3	21.10	11	20.85	20.90	-8	1,738	-0.46%
2019/03/22	5	22.17	0	0.00	21.85	5	1,746	0.29%
2019/03/21	25	22.16	0	0.00	22.10	25	1,762	1.42%
2019/03/20	27	22.02	0.2	21.95	22.00	26.8	1,785	1.50%
2019/03/14	4	22.70	0	0.00	22.50	4	1,864	0.21%
2019/03/13	0	0.00	0.9	22.70	22.80	-0.9	1,884	-0.05%
2019/03/08	1	22.00	0	0.00	22.35	1	1,974	0.05%
2019/03/07	0	0.00	3	22.95	22.25	-3	2,017	-0.15%
2019/03/05	1	23.15	0	0.00	22.90	1	2,140	0.05%
2019/03/04	1	23.55	0	0.00	23.20	1	2,136	0.05%
2019/02/26	0	0.00	1	24.80	24.30	-1	2,108	-0.05%
2019/02/25	0	0.00	1	24.00	24.20	-1	2,049	-0.05%
2019/02/22	12	23.88	54	23.37	23.40	-42	2,028	-2.07%
2019/02/21	0	0.00	3	23.10	23.30	-3	1,988	-0.15%
2019/02/20	0	0.00	1	23.30	23.00	-1	1,970	-0.05%
2019/02/19	3	23.05	11	23.05	22.95	-8	1,956	-0.41%
2019/02/15	0	0.00	25	22.80	22.50	-25	1,911	-1.31%
2019/02/14	34	23.70	8	23.54	23.40	26	1,884	1.38%
2019/02/13	0	0.00	1	23.20	23.20	-1	1,797	-0.06%
2019/02/12	3	21.75	1	21.80	21.95	2	1,723	0.12%
2019/02/11	5	21.30	0	0.00	21.35	5	1,691	0.30%
2019/01/28	0	0.00	1	21.10	20.95	-1	1,663	-0.06%
2019/01/24	22	20.20	0	0.00	20.00	22	1,655	1.33%
2019/01/15	0	0.00	1	19.95	19.90	-1	1,592	-0.06%
2019/01/14	1	19.25	1	19.95	19.40	0	1,541	0.00%
2019/01/11	1	19.55	0	0.00	19.70	1	1,529	0.07%
2019/01/09	1	19.55	1	19.65	19.40	0	1,515	0.00%
2018/12/28	0	0.00	1	19.90	19.85	-1	1,497	-0.07%
2018/12/27	13	19.60	0	0.00	19.40	13	1,505	0.86%
2018/12/26	1	19.35	0	0.00	18.90	1	1,488	0.07%
2018/12/20	30	20.80	0	0.00	20.75	30	1,456	2.06%
2018/12/19	0	0.00	1	22.15	21.20	-1	1,438	-0.07%
2018/12/18	5.4	21.72	0	0.00	21.65	5.4	1,380	0.39%
2018/12/13	0	0.00	3	24.10	23.90	-3	1,221	-0.25%
2018/12/12	3	23.77	3	24.50	24.50	0	1,205	0.00%
2018/12/11	2	22.60	0	0.00	22.50	2	1,170	0.17%
2018/12/10	1	22.65	0	0.00	22.60	1	1,172	0.09%
2018/12/07	13	25.07	0	0.00	24.60	13	1,134	1.15%
2018/12/06	1	25.85	1	25.65	24.90	0	1,117	0.00%
2018/12/05	1	27.45	0	0.00	27.25	1	1,092	0.09%
2018/12/04	6	28.19	2	28.83	27.85	4	1,068	0.37%
2018/12/03	12.2	28.27	0	0.00	28.05	12.2	1,044	1.17%
2018/11/29	40	28.03	41	27.90	28.15	-1	936	-0.11%
2018/11/28	1	25.15	0	25.40	25.60	1	816	0.12%
2018/11/21	0	0.00	2	24.73	25.50	-2	789	-0.25%
2018/11/16	0	0.00	1	23.70	23.50	-1	778	-0.13%
2018/11/15	1	23.15	0	0.00	23.20	1	781	0.13%
2018/11/13	1	23.45	0	0.00	23.95	1	785	0.13%
2018/11/12	0	0.00	1	25.03	24.35	-1	806	-0.13%
2018/11/08	1	25.00	0	0.00	25.00	1	834	0.12%
2018/11/02	1	26.05	0	0.00	25.00	1	896	0.11%
2018/10/22	1	25.80	0	0.00	25.80	1	863	0.12%
2018/10/17	1	26.65	1	26.40	25.85	0	904	0.00%
2018/10/08	0	0.00	0.2	29.15	28.90	-0.2	1,046	-0.02%
2018/10/05	2.4	31.46	0	0.00	29.55	2.4	1,062	0.23%
2018/10/04	0	0.00	0.1	32.75	32.80	-0.1	1,045	-0.01%
2018/10/03	0	0.00	2	33.10	33.10	-2	1,070	-0.19%
2018/10/02	0	0.00	2	34.90	34.60	-2	1,088	-0.18%
2018/10/01	2	34.33	0	0.00	34.60	2	1,093	0.18%
2018/09/28	0	0.00	2	33.20	34.00	-2	1,109	-0.18%
2018/09/21	0	0.00	4	32.43	32.90	-4	1,194	-0.33%
2018/09/20	1	31.70	0	0.00	31.60	1	1,229	0.08%
2018/09/19	5	32.13	1	32.15	31.90	4	1,283	0.31%
2018/09/14	0	0.00	1	30.80	30.80	-1	1,410	-0.07%
2018/09/05	0	0.00	0	32.00	32.15	0	2,189	0.00%
2018/09/04	0	0.00	1	32.60	32.75	-1	2,442	-0.04%
2018/09/03	1	33.00	1	34.70	32.15	0	2,660	0.00%
2018/08/22	0	0.00	0	31.65	31.65	0	3,811	0.00%
2018/08/16	1	33.35	1	31.50	33.35	0	4,206	0.00%
2018/08/15	0	0.00	7	31.50	31.65	-7	4,309	-0.16%
2018/08/14	8	30.18	1	30.10	32.15	7	4,326	0.16%
2018/08/13	0	0.00	61	30.91	29.25	-61	4,323	-1.41%
2018/08/10	0	0.00	7	33.74	32.50	-7	4,346	-0.16%
2018/08/09	2	33.83	3	33.58	33.65	-1	4,455	-0.02%
2018/08/08	2	36.50	1	37.30	35.60	1	4,459	0.02%
2018/08/07	0	0.00	1	36.75	36.45	-1	4,471	-0.02%
2018/08/06	0	0.00	0	36.00	36.10	0	4,484	0.00%
2018/08/03	2	35.98	1	36.45	36.00	1	4,509	0.02%
2018/08/02	0	0.00	1	37.50	35.85	-1	4,543	-0.02%
2018/07/31	1	38.75	1	39.05	38.80	0	4,624	0.00%
2018/07/24	2	39.60	0	0.00	39.60	2	4,617	0.04%
2018/07/23	0	0.00	2.4	37.37	38.70	-2.4	4,601	-0.05%
2018/07/20	6.3	38.83	7	37.84	37.15	-0.8	4,599	-0.02%
2018/07/19	0	0.00	3	39.38	39.25	-3	4,587	-0.07%
2018/07/18	0	0.00	1	38.70	38.70	-1	4,606	-0.02%
2018/07/17	0	0.00	1	42.95	41.70	-1	4,567	-0.02%
2018/07/16	16	43.54	18	44.16	43.25	-2	4,556	-0.04%
2018/07/13	2	42.83	3	43.02	42.55	-1	4,530	-0.02%
2018/07/12	1	42.45	1	42.60	42.25	0	4,523	0.00%
2018/07/11	12	42.33	7	41.80	41.75	5	4,553	0.11%
2018/07/10	11	43.50	0	43.50	43.50	11	4,556	0.24%
2018/07/09	0	0.00	5	41.80	41.05	-5	4,568	-0.11%
2018/07/06	5	41.75	1	41.80	42.55	4	4,628	0.09%
2018/07/05	2	41.75	1	41.85	41.25	1	4,634	0.02%
2018/07/03	1.1	45.40	1	45.20	42.50	0.1	4,688	0.00%
2018/07/02	10	45.96	30	45.18	44.90	-20	4,662	-0.43%
2018/06/28	32	45.67	30	45.03	44.80	2	4,594	0.04%
2018/06/25	1	46.10	4	46.34	45.50	-3	4,416	-0.07%
2018/06/22	3	51.03	1	50.50	49.65	2	4,348	0.05%
2018/06/21	27	53.65	26	53.87	53.30	1	4,282	0.02%
2018/06/20	92	52.79	68	55.05	53.40	24	4,167	0.58%
2018/06/19	62	53.30	0	0.00	52.50	62	3,915	1.58%
2018/06/15	9	54.64	12	54.13	54.30	-3	3,859	-0.08%
2018/06/14	22	53.89	15	53.99	53.20	7	3,778	0.19%
2018/06/13	14	55.03	90	55.11	52.00	-76	3,658	-2.08%
2018/06/12	5	55.60	4	54.90	55.00	1	3,520	0.03%
2018/06/11	3	53.60	35.2	52.79	54.00	-32.2	3,266	-0.99%
2018/06/08	6	48.70	15	49.22	49.10	-9	3,042	-0.30%
2018/06/07	5	47.30	2	47.70	48.00	3	2,945	0.10%
2018/06/06	7	47.07	33	46.10	48.00	-26	2,862	-0.91%
2018/06/05	53	46.26	21	44.27	44.25	32	2,771	1.15%
2018/06/04	121	48.80	30	47.90	47.90	91	2,666	3.41%	大買/
2018/06/01	16	50.04	5	51.05	48.50	11	2,583	0.43%
2018/05/31	9	48.78	4	48.88	48.00	5	2,415	0.21%
2018/05/30	6	45.84	6	46.37	47.45	0	2,158	0.00%
2018/05/29	2	41.80	4	42.14	43.15	-2	1,874	-0.11%
2018/05/28	6	38.62	26	38.24	39.25	-20	1,654	-1.21%
2018/05/25	22	36.46	5	36.50	36.20	17	1,542	1.10%
2018/05/24	1	35.80	2	35.93	35.85	-1	1,495	-0.07%
2018/05/23	2	39.10	1	36.65	36.65	1	1,470	0.07%
2018/05/22	1	36.20	0	0.00	36.50	1	1,364	0.07%
2018/05/21	5	35.77	0	0.00	35.80	5	1,338	0.37%
2018/05/18	10	36.00	19	35.34	35.50	-9	1,321	-0.68%
2018/05/17	9	37.02	0	0.00	36.80	9	1,274	0.71%
2018/05/15	0	0.00	2	35.60	34.80	-2	1,129	-0.18%
2018/05/10	15	34.80	15	35.83	35.90	0	1,069	0.00%
2018/05/09	5	35.00	1	33.55	34.80	4	1,025	0.39%
2018/05/08	11	30.58	10	32.00	33.35	1	958	0.10%
2018/04/26	10	32.50	11.4	30.47	30.35	-1.4	906	-0.15%
2018/04/25	20	31.00	22	31.75	32.10	-2	884	-0.23%
2018/04/23	1	34.85	0	34.55	34.50	1	821	0.12%
2018/04/20	11	36.00	10	35.40	35.40	1	808	0.12%
2018/04/19	11	35.58	10	36.30	36.30	1	794	0.13%
2018/04/18	20	35.56	20	35.50	35.50	0	770	0.00%
2018/04/17	1	35.50	4	35.50	35.05	-3	750	-0.40%
2018/04/16	24	36.60	20	34.80	34.80	4	704	0.57%
2018/04/13	23	38.06	34	36.94	36.50	-11	669	-1.64%
2018/04/12	29	39.32	21	38.43	38.10	8	626	1.28%
2018/04/11	3	37.28	3	35.67	38.10	0	536	0.00%
2018/04/10	0	0.00	2	35.00	36.95	-2	485	-0.41%
2018/04/09	5	32.57	0.1	34.30	34.30	4.9	418	1.16%
2018/03/09	0	0.00	0.4	27.95	28.00	-0.4	306	-0.12%
2018/03/07	0	0.00	0.1	28.10	28.30	-0.1	300	-0.02%
2018/03/05	0	0.00	1	27.65	27.95	-1	272	-0.38%
2018/03/02	0	0.00	1	26.45	26.80	-1	257	-0.39%
2018/02/23	0	0.00	12	26.45	24.95	-12	224	-5.34%
2018/02/22	0	0.00	1	26.30	26.25	-1	208	-0.48%
2018/02/21	0	0.00	0.4	25.25	25.40	-0.4	193	-0.23%
2018/02/12	0	0.00	2	22.85	23.75	-2	184	-1.08%
2018/02/02	0	0.00	0.1	22.35	22.35	-0.1	174	-0.03%
2018/01/22	0.3	19.20	0	0.00	19.40	0.3	144	0.21%
2018/01/19	0	0.00	0	18.90	19.00	0	142	-0.01%
2018/01/16	0	0.00	3	19.00	19.00	-3	144	-2.10%
2018/01/10	0	0.00	1	19.20	19.20	-1	151	-0.66%
2018/01/05	0	0.00	3	19.00	18.50	-3	176	-1.70%
2018/01/04	0.3	18.25	0	0.00	18.50	0.3	186	0.16%
2018/01/03	0.3	17.70	0	0.00	18.15	0.3	187	0.16%