盛弘 (8403)-元大-草屯券商分點個股進出

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

盛弘

(8403)

可現股當沖

股價
31.40
漲跌
▼0.15
漲幅
-0.48%
成交量
133張
產業
上櫃生技醫療類股
144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

盛弘 (8403)籌碼相關－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯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	0	31.40	0	0.00	31.40	0	206	0.01%
2024/04/19	1	31.60	0	0.00	31.35	1	207	0.48%
2024/04/11	1	31.60	0	0.00	31.50	1	199	0.50%
2024/03/28	1	31.60	0	0.00	31.60	1	202	0.49%
2024/03/26	0	31.70	0	0.00	31.30	0	202	0.02%
2024/03/25	0	0.00	1	31.10	31.05	-1	203	-0.49%
2024/03/22	1.1	31.16	0	0.00	31.05	1.1	203	0.52%
2024/03/18	0	0.00	2	31.15	31.25	-2	204	-0.98%
2024/03/11	0	31.40	0	0.00	31.40	0	200	0.01%
2024/03/07	1	31.90	0.1	31.85	31.90	1	202	0.47%
2024/02/27	1	32.20	0	0.00	32.00	1	217	0.46%
2024/02/26	0.6	31.78	0	0.00	31.75	0.6	214	0.26%
2024/02/23	1	31.75	0.1	31.91	31.70	0.9	212	0.45%
2024/02/19	0.1	32.33	0	0.00	32.15	0.1	209	0.02%
2024/02/16	0	32.15	0	0.00	32.15	0	211	0.02%
2024/02/15	2	31.68	0	0.00	31.50	2	212	0.94%
2024/02/05	1	31.95	0	0.00	31.90	1	212	0.47%
2024/01/31	1	32.45	0	0.00	32.40	1	208	0.48%
2024/01/26	0	33.25	0	0.00	32.90	0	213	0.00%
2024/01/23	2	33.03	0	0.00	32.85	2	211	0.95%
2024/01/19	1	32.65	0	0.00	32.50	1	209	0.48%
2024/01/17	2	32.75	0	0.00	32.50	2	208	0.96%
2024/01/11	0	0.00	1	32.80	32.50	-1	207	-0.48%
2024/01/10	1	32.25	0	0.00	32.15	1	204	0.49%
2024/01/09	1	32.70	0	0.00	32.65	1	203	0.49%
2024/01/08	0	0.00	2	33.50	33.25	-2	201	-0.99%
2024/01/04	1	33.05	0	0.00	33.15	1	198	0.50%
2024/01/03	0.1	33.55	1	33.65	33.55	-1	198	-0.48%
2023/12/29	1	32.80	0	0.00	32.90	1	192	0.52%
2023/12/27	1	33.10	0	0.00	33.00	1	196	0.51%
2023/12/26	1	33.00	0	0.00	33.20	1	204	0.49%
2023/12/25	1	32.90	0.2	33.25	32.95	0.8	210	0.38%
2023/12/21	1	33.60	2	33.65	33.40	-1	209	-0.48%
2023/12/20	0	0.00	1	33.75	33.60	-1	209	-0.48%
2023/12/18	0	32.95	1	33.40	32.85	-1	203	-0.49%
2023/12/15	0.1	32.70	10	32.65	33.05	-9.9	203	-4.88%
2023/12/14	2	32.82	0	0.00	32.65	2	202	0.99%
2023/12/13	3.1	32.64	0	0.00	32.65	3.1	201	1.54%
2023/12/07	0.1	33.20	0	0.00	32.90	0.1	210	0.05%
2023/12/06	1	33.15	0	0.00	33.15	1	216	0.46%
2023/12/05	0.1	33.60	0	0.00	33.55	0.1	216	0.03%
2023/12/04	1	34.10	1	34.05	34.05	0	216	0.00%
2023/12/01	0	0.00	2	34.33	33.85	-2	213	-0.94%
2023/11/29	0	0.00	4	33.74	33.75	-4	206	-1.94%
2023/11/28	6	33.18	0	0.00	33.15	6	201	2.98%
2023/11/27	5	33.70	4	33.59	33.30	1	198	0.50%
2023/11/23	0	0.00	0.1	32.95	32.80	-0.1	195	-0.05%
2023/11/20	0	0.00	1	32.90	32.85	-1	210	-0.47%
2023/11/14	2	32.10	0	0.00	32.00	2	220	0.91%
2023/11/13	4	32.19	0	0.00	32.25	4	223	1.79%
2023/11/06	0	0.00	1	33.45	33.15	-1	282	-0.35%
2023/10/30	1	32.85	0	0.00	32.80	1	335	0.30%
2023/10/27	0	0.00	1	32.95	32.65	-1	343	-0.29%
2023/10/25	1	32.70	0	0.00	32.65	1	380	0.26%
2023/10/24	0	0.00	1	32.65	32.50	-1	397	-0.25%
2023/10/20	1	31.95	0	0.00	32.30	1	508	0.20%
2023/10/19	0	32.30	1	32.20	32.20	-1	579	-0.17%
2023/10/05	0.2	33.38	0	0.00	33.15	0.2	930	0.02%
2023/10/04	0.6	33.50	0	0.00	33.25	0.6	945	0.06%
2023/10/03	0	0.00	0.2	33.80	33.65	-0.2	952	-0.02%
2023/09/28	1	33.30	1	33.60	33.60	0	970	0.00%
2023/09/26	0	32.85	0	0.00	32.65	0	992	0.00%
2023/09/07	1	33.00	0	0.00	32.90	1	1,429	0.07%
2023/09/06	2	33.15	0	0.00	33.05	2	1,449	0.14%
2023/09/04	0	0.00	1	33.50	33.50	-1	1,508	-0.07%
2023/09/01	0.5	33.75	0	0.00	33.70	0.5	1,572	0.03%
2023/08/30	2	33.03	0	0.00	33.40	2	1,750	0.11%
2023/08/29	1	33.20	0	0.00	33.00	1	1,772	0.06%
2023/08/28	0	35.23	1	34.95	35.05	-1	1,778	-0.05%
2023/08/25	0.1	35.30	0	0.00	35.15	0.1	1,786	0.01%
2023/08/24	1.1	34.92	0	0.00	35.00	1.1	1,790	0.06%
2023/08/21	0.1	35.47	0	0.00	35.45	0.1	1,824	0.01%
2023/08/18	0	35.45	0	0.00	35.25	0	1,839	0.00%
2023/08/16	3	35.40	3	35.20	35.30	0	1,870	0.00%
2023/08/15	5	35.32	6	35.31	35.45	-1	1,899	-0.05%
2023/08/14	4	34.82	3	35.20	34.65	1	1,918	0.05%
2023/08/11	1	35.65	0	0.00	35.40	1	1,928	0.05%
2023/08/10	3	36.28	0	0.00	35.95	3	1,939	0.15%
2023/08/08	5	37.34	3	37.90	37.15	2	2,072	0.10%
2023/08/07	0	37.80	0	0.00	37.65	0	2,175	0.00%
2023/08/04	3	37.60	0	0.00	37.90	3	2,220	0.14%
2023/07/31	4	38.35	0	0.00	38.15	4	2,749	0.15%
2023/07/28	2	38.75	0	0.00	38.60	2	2,991	0.07%
2023/07/27	1	39.25	0	0.00	39.45	1	3,079	0.03%
2023/07/26	0	39.65	0	0.00	39.50	0	3,311	0.00%
2023/07/25	9	40.42	19	40.96	40.60	-10	3,482	-0.29%
2023/07/24	8	39.73	12	40.12	39.60	-4	3,536	-0.11%
2023/07/21	1	39.25	2	39.20	39.40	-1	3,499	-0.03%
2023/07/20	2	40.40	0	0.00	40.10	2	3,485	0.06%
2023/07/19	10	40.54	7	40.47	40.85	3	3,436	0.09%
2023/07/18	0	39.20	0	0.00	38.75	0	3,349	0.00%
2023/07/17	0	0.00	1	39.80	39.85	-1	3,343	-0.03%
2023/07/14	12	39.65	16	39.32	39.60	-4	3,337	-0.12%
2023/07/13	0	37.70	0	0.00	37.55	0	3,305	0.00%
2023/07/12	1	37.70	0	0.00	37.80	1	3,304	0.03%
2023/07/11	10	38.45	0	0.00	38.30	10	3,299	0.30%
2023/07/10	0	0.00	2	38.70	38.70	-2	3,293	-0.06%
2023/07/07	3	38.55	3	38.83	38.50	0	3,293	0.00%
2023/07/06	1	39.45	3	39.72	39.00	-2	3,287	-0.06%
2023/07/05	1	39.35	2	39.45	39.25	-1	3,276	-0.03%
2023/07/04	7	39.46	3	39.20	39.20	4	3,282	0.12%
2023/07/03	14	39.55	5	39.50	39.40	9	3,280	0.27%
2023/06/30	4	39.83	25	40.24	39.95	-21	3,260	-0.64%
2023/06/29	38	41.34	33	40.79	40.75	5	3,219	0.16%
2023/06/28	15	39.19	5	38.99	38.95	10	3,102	0.32%
2023/06/27	5	40.08	9	39.86	39.40	-4	3,073	-0.13%
2023/06/26	0	38.20	2	38.65	38.35	-2	2,970	-0.07%
2023/06/20	1	37.85	0	0.00	37.85	1	2,954	0.03%
2023/06/19	2	38.08	2	38.05	38.00	0	2,945	0.00%
2023/06/15	1	37.60	0	0.00	38.00	1	2,930	0.03%
2023/06/13	3	38.23	1	38.40	38.20	2	2,896	0.07%
2023/06/12	1	38.70	0	0.00	38.65	1	2,885	0.03%
2023/06/09	1	38.10	0	0.00	38.20	1	2,872	0.03%
2023/06/08	2	39.05	5	39.15	39.00	-3	2,851	-0.11%
2023/06/07	16	39.29	5	39.29	39.70	11	2,835	0.39%
2023/06/06	17	38.96	19	39.21	39.55	-2	2,778	-0.07%
2023/06/05	0	0.00	12	37.58	37.55	-12	2,634	-0.46%
2023/06/02	3	37.05	8	36.83	36.50	-5	2,610	-0.19%
2023/05/31	1	35.85	1	36.05	35.85	0	2,587	0.00%
2023/05/30	0.4	36.40	3	36.40	36.10	-2.7	2,576	-0.10%
2023/05/29	3	36.40	0	0.00	36.50	3	2,582	0.12%
2023/05/26	4	36.34	0	0.00	36.10	4	2,584	0.15%
2023/05/25	12	37.03	6	37.14	37.00	6	2,563	0.23%
2023/05/23	0	0.00	3	37.08	37.10	-3	2,542	-0.12%
2023/05/22	5	36.55	0	0.00	36.45	5	2,530	0.20%
2023/05/19	3	36.45	0	0.00	36.00	3	2,514	0.12%
2023/05/18	0	0.00	1	37.40	36.80	-1	2,494	-0.04%
2023/05/15	14	36.30	4	36.55	36.60	10	2,424	0.41%
2023/05/12	9	37.93	11	37.25	37.35	-2	2,375	-0.08%
2023/05/11	43	39.90	1	39.45	39.15	42	2,275	1.85%
2023/05/10	2	43.80	2	43.60	43.50	0	2,163	0.00%
2023/05/09	12	44.59	9	44.44	44.30	3	2,120	0.14%
2023/05/08	24	45.21	25	45.18	45.30	-1	1,975	-0.05%
2023/05/05	44	44.66	44.2	44.57	45.00	-0.2	1,811	-0.01%
2023/05/04	9	41.74	11.2	43.03	45.00	-2.2	1,569	-0.14%
2023/05/03	12.2	40.10	4	40.19	40.95	8.2	1,318	0.62%
2023/05/02	3	40.64	14.3	41.16	40.00	-11.3	1,210	-0.93%
2023/04/28	2	38.15	13.6	39.31	40.60	-11.6	967	-1.20%
2023/04/27	7	36.75	49.5	36.74	36.95	-42.5	783	-5.42%
2023/04/26	16	34.05	0	0.00	34.35	16	658	2.43%
2023/04/25	6	35.40	6	36.10	35.40	0	626	0.00%
2023/04/21	0	35.40	9	35.66	35.25	-9	593	-1.52%
2023/04/20	4	35.00	1	35.75	35.10	3	573	0.52%
2023/04/19	0	0.00	2	35.45	35.50	-2	550	-0.36%
2023/04/18	1	34.55	0	0.00	34.50	1	522	0.19%
2023/04/17	1	35.10	1	35.10	34.90	0	515	0.00%
2023/04/14	1	35.15	0	0.00	35.05	1	511	0.20%
2023/04/11	0	0.00	1	34.95	34.90	-1	500	-0.20%
2023/04/10	0	0.00	1	35.10	35.00	-1	502	-0.20%
2023/04/07	0	0.00	1	34.95	34.75	-1	506	-0.20%
2023/04/06	0	0.00	2	34.18	34.75	-2	518	-0.39%
2023/03/28	1	33.15	0	0.00	33.15	1	546	0.18%
2023/03/27	1	33.25	0.8	33.37	33.40	0.2	596	0.03%
2023/03/24	5	34.20	0	0.00	34.25	5	590	0.85%
2023/03/23	0	0.00	1.9	34.09	33.85	-1.9	595	-0.32%
2023/03/17	0	0.00	1	33.45	33.40	-1	747	-0.13%
2023/03/16	1	32.65	0	0.00	32.85	1	764	0.13%
2023/03/15	1	33.35	0	0.00	33.15	1	778	0.13%
2023/03/14	2	33.65	0	0.00	33.50	2	777	0.26%
2023/03/13	1	33.84	6.1	34.01	34.10	-5.1	777	-0.65%
2023/03/10	0.7	34.52	0	0.00	34.55	0.7	775	0.08%
2023/03/09	3.1	35.15	0	0.00	35.25	3.1	768	0.40%
2023/03/07	0.1	35.75	0	0.00	35.80	0.1	760	0.01%
2023/03/06	0	0.00	13	35.60	35.85	-13	763	-1.70%
2023/03/03	0	0.00	0.5	35.55	35.60	-0.5	765	-0.06%
2023/03/01	0	0.00	1	35.70	35.55	-1	765	-0.13%
2023/02/24	0	0.00	2.2	35.03	35.05	-2.2	762	-0.28%
2023/02/22	1	34.55	0	0.00	34.55	1	774	0.13%
2023/02/20	1	34.65	0	0.00	34.65	1	786	0.13%
2023/02/16	0	34.53	1	35.30	35.15	-1	820	-0.12%
2023/02/15	0	0.00	1	34.70	34.50	-1	820	-0.12%
2023/02/14	0	0.00	1.3	34.11	34.05	-1.3	811	-0.16%
2023/02/10	1	33.80	0	0.00	33.70	1	819	0.12%
2023/02/08	1	34.30	0	0.00	34.40	1	818	0.12%
2023/02/06	0	0.00	2	34.53	34.30	-2	814	-0.25%
2023/02/02	1	34.35	1	34.50	34.25	0	810	0.00%
2023/02/01	5	33.70	2.8	34.02	34.00	2.2	805	0.27%
2023/01/31	1	33.60	3	33.60	33.65	-2	803	-0.25%
2023/01/30	0	33.25	0	0.00	33.25	0	804	0.00%
2023/01/17	1	33.10	0	0.00	33.00	1	807	0.12%
2023/01/11	1	32.90	0	0.00	32.75	1	790	0.13%
2023/01/10	3	32.72	2	32.85	32.75	1	794	0.13%
2023/01/09	0	0.00	1	33.10	32.90	-1	801	-0.12%
2023/01/06	2	32.75	0	0.00	33.10	2	804	0.25%
2023/01/05	0	0.00	1	32.80	32.65	-1	816	-0.12%
2023/01/04	1	32.95	0	0.00	32.75	1	820	0.12%
2022/12/29	0	0.00	10	34.00	34.05	-10	830	-1.20%
2022/12/28	1	33.80	0	0.00	33.75	1	838	0.12%
2022/12/27	1	34.50	0	0.00	34.25	1	839	0.12%
2022/12/26	11	35.09	8	35.47	34.90	3	833	0.36%
2022/12/23	0	0.00	1	34.60	34.55	-1	817	-0.12%
2022/12/20	1	33.85	1	33.50	33.15	0	848	0.00%
2022/12/19	4	35.10	6	35.46	34.65	-2	848	-0.24%
2022/12/16	3	34.32	0	0.00	33.80	3	816	0.37%
2022/12/15	1	33.85	0	0.00	33.75	1	816	0.12%
2022/12/14	0	0.00	1	33.95	33.90	-1	821	-0.12%
2022/12/13	15	34.29	1	34.35	34.25	14	815	1.72%
2022/12/12	5	36.90	1.1	37.30	36.30	4	781	0.51%
2022/12/09	1	33.90	1	34.60	34.45	0	714	0.00%
2022/12/08	0	0.00	3	33.95	33.85	-3	755	-0.40%
2022/12/07	3	34.20	0	0.00	34.30	3	766	0.39%
2022/12/06	0.2	33.18	3	33.27	33.00	-2.8	779	-0.36%
2022/12/05	2.2	33.50	3	33.50	33.35	-0.8	871	-0.09%
2022/12/02	7	33.56	0	0.00	33.65	7	899	0.78%
2022/11/30	1.3	32.72	0	0.00	32.75	1.3	941	0.13%
2022/11/29	1.1	32.74	0	0.00	32.60	1.1	1,020	0.11%
2022/11/24	2	32.58	0	0.00	32.45	2	1,097	0.18%
2022/11/22	0	0.00	13	32.46	32.25	-13	1,149	-1.13%
2022/11/21	0	0.00	0.2	33.45	32.95	-0.2	1,165	-0.02%
2022/11/18	3	32.60	0	0.00	32.20	3	1,187	0.25%
2022/11/17	1.2	32.60	0	0.00	32.40	1.2	1,236	0.10%
2022/11/14	0	0.00	3	32.15	32.15	-3	1,335	-0.22%
2022/11/11	5	30.78	2	30.25	30.20	3	1,329	0.23%
2022/11/08	3	30.65	2	30.95	30.80	1	1,371	0.07%
2022/11/07	2	30.00	1	30.55	30.50	1	1,369	0.07%
2022/10/31	2	29.43	0	0.00	29.40	2	1,400	0.14%
2022/10/25	1.1	28.76	0	0.00	28.90	1.1	1,450	0.07%
2022/10/24	0	0.00	1	29.30	29.05	-1	1,454	-0.07%
2022/10/21	3	28.98	0	0.00	29.00	3	1,476	0.20%
2022/10/20	0	0.00	0	29.40	29.40	0	1,487	0.00%
2022/10/19	0	0.00	0.1	30.27	29.85	-0.1	1,509	0.00%
2022/10/18	0	0.00	2.1	30.15	30.30	-2.1	1,562	-0.13%
2022/10/17	4	29.01	0	0.00	30.10	4	1,585	0.25%
2022/10/14	0	0.00	7.1	30.10	30.15	-7.1	1,586	-0.44%
2022/10/13	7	29.59	0	0.00	29.50	7	1,599	0.44%
2022/10/12	0.1	30.40	0	0.00	30.85	0.1	1,608	0.00%
2022/10/11	2	30.75	6	31.00	30.75	-4	1,624	-0.25%
2022/10/06	0	0.00	2	31.70	32.00	-2	1,630	-0.12%
2022/10/05	1	32.00	0	0.00	31.90	1	1,638	0.06%
2022/10/03	4	31.58	0	0.00	31.70	4	1,646	0.24%
2022/09/30	0	0.00	2	31.40	32.25	-2	1,644	-0.12%
2022/09/28	7	32.19	1	32.25	31.00	6	1,634	0.37%
2022/09/27	2	33.05	0	0.00	33.35	2	1,616	0.12%
2022/09/26	3	33.38	0	0.00	33.15	3	1,625	0.18%
2022/09/23	8	34.89	0	0.00	34.45	8	1,629	0.49%
2022/09/22	2	35.55	4	35.78	35.80	-2	1,662	-0.12%
2022/09/21	1	36.00	2	35.85	35.90	-1	1,685	-0.06%
2022/09/20	0	0.00	3	36.35	36.35	-3	1,725	-0.17%
2022/09/19	4	36.84	4	36.85	36.50	0	1,751	0.00%
2022/09/16	0	0.00	6	38.00	37.70	-6	1,752	-0.34%
2022/09/15	6	38.60	6	38.20	38.00	0	1,864	0.00%
2022/09/14	2	39.53	3	39.77	39.50	-1	1,898	-0.05%
2022/09/12	19	38.94	7	39.32	40.00	12	1,909	0.63%
2022/09/08	0.1	37.90	2	37.53	38.10	-2	1,816	-0.11%
2022/09/07	21	36.29	1	36.75	36.85	20	1,800	1.11%
2022/09/06	7	35.96	4	35.94	36.30	3	1,792	0.17%
2022/09/05	23	37.13	1	38.55	37.10	22	1,784	1.23%
2022/09/02	1	37.35	0	0.00	37.90	1	1,732	0.06%
2022/09/01	6	37.31	11	37.86	37.50	-5	1,733	-0.29%
2022/08/31	2	37.23	3	37.05	36.85	-1	1,707	-0.06%
2022/08/30	0	0.00	21	36.98	36.55	-21	1,678	-1.25%
2022/08/29	0	0.00	1	38.10	37.90	-1	1,647	-0.06%
2022/08/26	0	0.00	22	38.00	37.80	-22	1,622	-1.36%
2022/08/25	2	37.50	0	0.00	37.40	2	1,601	0.12%
2022/08/24	0	0.00	2	37.28	37.75	-2	1,565	-0.13%
2022/08/23	6	38.08	4	36.38	36.20	2	1,523	0.13%
2022/08/19	0	0.00	11.4	36.38	36.70	-11.4	1,436	-0.79%
2022/08/16	0	0.00	10	35.15	35.15	-10	1,381	-0.72%
2022/08/15	1	34.60	9	34.52	34.65	-8	1,377	-0.58%
2022/08/12	1	33.30	0	0.00	33.75	1	1,369	0.07%
2022/08/05	0	0.00	4.1	33.82	34.00	-4.1	1,592	-0.26%
2022/08/04	18	33.15	0	0.00	32.95	18	1,593	1.13%
2022/08/02	0	0.00	5	35.15	35.30	-5	1,581	-0.32%
2022/08/01	0	0.00	53.1	35.42	35.75	-53.1	1,591	-3.34%
2022/07/29	2	35.18	20	34.64	35.15	-18	1,585	-1.14%
2022/07/28	34	34.48	0	0.00	34.45	34	1,581	2.15%
2022/07/27	5	35.75	5.1	35.60	35.60	-0.1	1,581	-0.01%
2022/07/26	16	35.30	7	35.51	35.55	9	1,578	0.57%
2022/07/25	65	35.25	11	35.34	35.25	54	1,590	3.40%
2022/07/22	2	34.50	1	33.95	34.30	1	1,623	0.06%
2022/07/21	5	33.90	9	33.82	33.85	-4	1,634	-0.24%
2022/07/20	0	0.00	1	33.20	33.80	-1	1,661	-0.06%
2022/07/19	0	0.00	2	34.00	33.80	-2	1,786	-0.11%
2022/07/18	0	0.00	2	33.00	32.95	-2	1,911	-0.10%
2022/07/15	0	32.10	10	32.20	32.15	-10	1,919	-0.52%
2022/07/12	10	31.05	0	0.00	31.15	10	1,956	0.51%
2022/07/11	0	0.00	5.3	31.63	31.55	-5.3	1,971	-0.27%
2022/07/08	3	31.00	31	31.07	30.85	-28	1,972	-1.42%
2022/07/05	1	30.30	0	0.00	30.50	1	1,969	0.05%
2022/07/04	6	30.18	1	30.05	29.80	5	1,960	0.25%
2022/07/01	12	31.31	2	31.20	30.80	10	1,938	0.52%
2022/06/30	1.4	32.46	2	32.35	31.90	-0.6	1,908	-0.03%
2022/06/29	0	0.00	4.2	33.27	33.75	-4.2	1,854	-0.23%
2022/06/28	0.3	32.75	13	33.18	33.20	-12.7	1,817	-0.70%
2022/06/27	2	31.75	7	32.94	32.70	-5	1,764	-0.28%
2022/06/24	15	31.62	10	31.88	31.65	5	1,729	0.29%
2022/06/23	43	33.57	6	32.49	31.95	37	1,708	2.17%
2022/06/22	11.4	34.20	18	33.41	33.30	-6.6	1,580	-0.42%
2022/06/21	5	32.89	21	32.59	33.60	-16	1,496	-1.07%
2022/06/20	15	31.20	0	0.00	31.05	15	1,430	1.05%
2022/06/16	2	31.85	0	0.00	31.40	2	1,413	0.14%
2022/06/14	1	32.55	0	0.00	31.05	1	1,384	0.07%
2022/06/13	0	0.00	2	32.38	32.90	-2	1,351	-0.15%
2022/06/10	0	0.00	5	32.60	32.60	-5	1,321	-0.38%
2022/06/07	0	0.00	4	31.25	31.35	-4	1,277	-0.31%
2022/05/26	1	31.30	0	0.00	31.25	1	1,234	0.08%
2022/05/24	1	31.00	0	0.00	31.05	1	1,225	0.08%
2022/05/23	1	31.45	0	0.00	31.30	1	1,214	0.08%
2022/05/20	0	0.00	15	31.72	31.70	-15	1,199	-1.25%
2022/05/19	5	31.40	3	31.40	31.40	2	1,184	0.17%
2022/05/18	0	0.00	1	31.60	32.00	-1	1,148	-0.09%
2022/05/17	2	30.93	18	31.07	31.70	-16	1,116	-1.43%
2022/05/16	2	30.68	9	31.13	31.15	-7	999	-0.70%
2022/05/13	0	0.00	1	28.35	28.35	-1	932	-0.11%
2022/05/12	1	28.55	0	0.00	28.20	1	926	0.11%
2022/05/11	8	28.61	1	28.50	28.60	7	920	0.76%
2022/05/09	1	29.90	1	29.75	29.75	0	895	0.00%
2022/05/06	7.2	29.30	0	0.00	29.35	7.2	873	0.83%
2022/05/05	1	29.40	0	0.00	29.25	1	866	0.12%
2022/05/04	3	29.33	0	0.00	29.30	3	860	0.35%
2022/05/03	1	30.10	0	0.00	30.15	1	841	0.12%
2022/04/29	8	30.98	4	30.76	30.80	4	829	0.48%
2022/04/28	10	32.56	14	31.97	31.80	-4	788	-0.51%
2022/04/27	5	29.25	1	30.95	31.15	4	702	0.57%
2022/04/26	5	31.26	7	30.06	29.55	-2	662	-0.30%
2022/04/25	31	32.53	53	33.52	31.00	-22	622	-3.53%
2022/04/22	15.6	32.69	9.3	33.60	31.85	6.3	480	1.32%
2022/04/21	8	31.74	4	31.53	31.80	4	330	1.21%
2022/04/20	0	0.00	9	30.85	30.80	-9	299	-3.01%
2022/04/19	13	30.35	2	29.95	30.30	11	288	3.82%
2022/04/18	8	30.84	2.5	31.11	30.40	5.6	271	2.04%
2022/04/15	13	30.07	7.1	29.85	30.00	5.9	245	2.40%
2022/04/14	1.1	28.97	6	29.33	29.10	-4.9	219	-2.24%
2022/04/13	0	0.00	6	28.73	28.90	-6	210	-2.85%
2022/04/12	5	28.51	12	28.61	28.70	-7	204	-3.43%
2022/04/08	0	28.10	0	0.00	28.10	0	193	0.01%
2022/04/07	0	0.00	5	27.95	27.95	-5	195	-2.56%
2022/03/29	0	0.00	3	28.10	28.00	-3	190	-1.58%
2022/03/24	0	27.70	1	28.00	28.00	-1	184	-0.54%
2022/03/23	0	0.00	5	27.61	27.60	-5	184	-2.71%
2022/03/22	0	27.80	0	0.00	27.70	0	184	0.01%
2022/03/17	0	0.00	1	27.30	27.55	-1	189	-0.53%
2022/03/16	3	26.90	0	0.00	27.05	3	189	1.58%
2022/03/15	1	26.90	0	0.00	26.85	1	190	0.53%
2022/03/14	0	27.15	0	0.00	26.90	0	190	0.02%
2022/03/11	1	27.01	0	0.00	27.05	1	191	0.54%
2022/03/10	10	27.11	0	0.00	27.30	10	191	5.22%
2022/03/09	0	26.80	0	0.00	26.95	0	192	0.00%
2022/03/03	0	0.00	2	28.40	28.15	-2	193	-1.03%
2022/03/01	0	0.00	2	27.50	27.55	-2	196	-1.02%
2022/02/24	0	0.00	2	27.10	27.10	-2	196	-1.02%
2022/02/23	1	27.55	0	0.00	27.65	1	193	0.53%
2022/02/22	1	27.60	0	0.00	27.60	1	194	0.52%
2022/02/21	0	0.00	1	28.30	28.20	-1	193	-0.52%
2022/02/18	10	28.25	0	0.00	28.15	10	193	5.17%
2022/02/17	2	28.05	1	28.15	28.05	1	191	0.52%
2022/02/16	0	28.05	0	0.00	28.05	0	189	0.01%
2022/02/15	0	27.44	0	0.00	27.60	0	185	0.02%
2022/02/09	0	27.40	0	0.00	27.20	0	182	0.01%
2022/02/08	0	27.30	0	0.00	27.20	0	180	0.02%
2022/01/26	0	27.15	5	26.95	27.00	-5	177	-2.80%
2022/01/25	0.1	27.17	0	0.00	26.95	0.1	176	0.03%
2022/01/21	0	0.00	3	26.92	26.80	-3	172	-1.74%
2022/01/20	0	0.00	1	27.00	27.10	-1	172	-0.58%
2022/01/19	4	27.46	0	0.00	27.35	4	169	2.36%
2022/01/13	0	0.00	4	27.93	27.95	-4	165	-2.42%
2022/01/12	2	28.10	31	28.45	28.05	-29	164	-17.67%
2022/01/11	0	0.00	10	27.66	27.80	-10	155	-6.41%
2022/01/10	0	0.00	5	28.46	28.45	-5	150	-3.32%
2022/01/07	2	27.65	5	27.61	27.80	-3	140	-2.13%
2022/01/06	0	0.00	1	26.90	27.15	-1	132	-0.75%
2022/01/04	1	26.95	0	0.00	26.95	1	131	0.76%
2021/12/30	3	26.95	1	26.95	27.00	2	129	1.54%
2021/12/29	0	0.00	1	27.00	27.00	-1	130	-0.77%
2021/12/28	0	0.00	4	26.90	26.90	-4	131	-3.04%
2021/12/27	4	26.90	0	0.00	26.85	4	134	2.98%
2021/12/23	11	26.68	0	0.00	26.55	11	138	7.95%
2021/12/21	1	26.35	0	0.00	26.35	1	140	0.71%
2021/12/08	1	26.75	0	0.00	26.85	1	159	0.63%
2021/12/02	4	26.80	0	0.00	26.85	4	175	2.27%
2021/11/04	0.2	26.95	0	0.00	27.00	0.2	229	0.09%
2021/11/03	1	26.90	0	0.00	26.95	1	231	0.43%
2021/11/01	0	0.00	0.2	26.95	26.95	-0.2	242	-0.06%
2021/10/29	0	0.00	0.1	27.10	27.15	-0.1	252	-0.04%
2021/10/28	3	27.15	0	0.00	27.10	3	261	1.15%
2021/10/27	5	26.50	0	0.00	26.80	5	262	1.91%
2021/10/22	0	0.00	4.2	26.40	26.20	-4.2	276	-1.52%
2021/10/15	1.6	25.80	0	0.00	25.85	1.6	298	0.52%
2021/10/14	4	25.80	0	0.00	25.70	4	303	1.32%
2021/10/13	1	25.80	0	0.00	25.70	1	310	0.32%
2021/10/12	1	26.10	0	0.00	26.05	1	429	0.23%
2021/10/06	1	25.50	0	0.00	25.55	1	441	0.23%
2021/10/05	1	25.75	0	0.00	25.75	1	442	0.23%
2021/10/04	2	25.70	0	0.00	25.80	2	442	0.45%
2021/10/01	7	26.46	1	26.10	26.10	6	439	1.36%
2021/09/30	1	26.95	0	0.00	26.80	1	440	0.23%
2021/09/29	2	26.80	0	27.00	26.75	2	443	0.44%
2021/09/27	1	27.20	0	0.00	27.10	1	446	0.22%
2021/09/23	2	27.00	0	0.00	26.95	2	474	0.42%
2021/09/22	4	27.08	0	0.00	26.95	4	477	0.84%
2021/09/16	1	27.90	0	0.00	27.45	1	484	0.21%
2021/09/14	0	0.00	10	30.08	29.95	-10	485	-2.06%
2021/09/13	0	0.00	2	29.95	30.00	-2	487	-0.41%
2021/09/10	0	0.00	2	29.45	29.90	-2	482	-0.41%
2021/09/08	2	29.80	0	0.00	29.75	2	491	0.41%
2021/09/07	2	29.60	1	29.70	29.80	1	486	0.21%
2021/09/03	0	0.00	1	29.50	29.10	-1	493	-0.20%
2021/08/31	5	29.20	0	0.00	29.20	5	516	0.97%
2021/08/30	6	29.53	0	0.00	29.55	6	518	1.16%
2021/08/27	0	0.00	1.1	29.18	28.85	-1.1	516	-0.21%
2021/08/26	5	28.40	0	0.00	28.40	5	526	0.95%
2021/08/25	6	28.25	0	0.00	28.30	6	531	1.13%
2021/08/24	1	27.50	0	0.00	27.50	1	537	0.19%
2021/08/23	1	27.25	0	0.00	27.45	1	554	0.18%
2021/08/20	3	26.85	0	0.00	26.85	3	554	0.54%
2021/08/19	1	27.35	0	0.00	26.85	1	554	0.18%
2021/08/18	1	26.90	0	0.00	27.45	1	556	0.18%
2021/08/17	0	0.00	0	27.65	27.30	0	557	-0.01%
2021/08/11	2.5	28.82	0	0.00	28.55	2.5	581	0.43%
2021/08/10	1	29.30	0	0.00	29.15	1	590	0.17%
2021/08/06	1	29.40	0	0.00	29.30	1	631	0.16%
2021/08/05	2	29.50	0	0.00	29.45	2	685	0.29%
2021/08/04	2	29.65	0	0.00	29.70	2	715	0.28%
2021/07/29	0	0.00	1	30.35	30.15	-1	715	-0.14%
2021/07/28	2	30.03	0	0.00	30.10	2	718	0.28%
2021/07/27	0.1	30.60	0	0.00	30.35	0.1	727	0.01%
2021/07/23	0	0.00	3	30.75	30.60	-3	735	-0.41%
2021/07/20	1	31.50	0	0.00	31.15	1	741	0.13%
2021/07/19	1	31.45	1	31.45	31.25	0	742	0.00%
2021/07/14	1	30.65	1	30.36	30.75	0	636	-0.01%
2021/07/07	2	31.15	0	0.00	31.00	2	656	0.30%
2021/06/29	0	0.00	0.2	31.10	31.25	-0.2	666	-0.04%
2021/06/22	1	31.00	1	31.15	30.85	0	680	0.00%
2021/06/11	2	32.45	3	32.10	31.60	-1	674	-0.15%
2021/06/10	1	32.45	1	31.15	32.45	0	665	0.00%
2021/06/08	1	31.50	0	0.00	31.40	1	648	0.15%
2021/05/27	70	30.80	70	30.80	30.80	0	603	0.00%
2021/05/26	1	30.50	0	0.00	30.50	1	600	0.17%
2021/05/21	1	30.85	0	0.00	31.00	1	587	0.17%
2021/05/17	0	0.00	1	31.95	32.00	-1	582	-0.17%
2021/05/14	3	31.33	0	0.00	31.20	3	554	0.54%
2021/05/13	5	33.00	6	32.48	31.95	-1	545	-0.18%
2021/05/12	1	31.70	2	32.45	32.25	-1	494	-0.20%
2021/05/10	0.3	32.30	0.1	32.00	32.30	0.2	454	0.03%
2021/05/06	1.1	31.00	0.1	31.25	31.00	1	450	0.21%
2021/05/05	0.1	31.30	0	0.00	31.15	0.1	447	0.02%
2021/05/04	0.2	31.82	0	0.00	31.35	0.2	447	0.04%
2021/04/28	1	32.70	2	32.80	32.80	-1	454	-0.22%
2021/04/26	2.1	32.35	0	0.00	32.45	2.1	500	0.41%
2021/04/23	0.1	32.60	0	0.00	32.50	0.1	507	0.01%
2021/04/16	0.1	32.90	1	33.05	33.30	-0.9	532	-0.17%
2021/04/12	0	0.00	1	33.95	34.00	-1	536	-0.20%
2021/04/08	1	33.60	0	0.00	33.50	1	526	0.19%
2021/03/31	0.6	33.65	1	33.70	33.60	-0.4	525	-0.08%
2021/03/30	1.4	33.48	0	0.00	33.60	1.4	526	0.28%
2021/03/29	1	32.85	0	0.00	32.90	1	546	0.18%
2021/03/26	0	32.80	0	0.00	32.85	0	584	0.00%
2021/03/23	0	0.00	2	32.35	32.15	-2	580	-0.34%
2021/03/10	0	0.00	2	31.40	31.30	-2	646	-0.31%
2021/03/09	0.5	31.20	3.1	31.35	31.45	-2.7	647	-0.41%
2021/03/02	0	0.00	3	32.25	31.80	-3	669	-0.45%
2021/02/23	0.3	33.00	0	0.00	32.75	0.3	689	0.04%
2021/02/22	2.6	32.88	0	0.00	33.00	2.6	685	0.39%
2021/02/05	0.5	31.00	0	0.00	30.90	0.5	680	0.07%
2021/02/02	1	31.55	3	31.55	31.55	-2	694	-0.29%
2021/01/25	0	0.00	1	32.50	32.55	-1	704	-0.14%
2021/01/22	2	31.83	0	0.00	31.80	2	702	0.28%
2021/01/20	1	33.45	1	33.10	32.85	0	689	-0.01%
2021/01/19	0	0.00	0.1	32.18	32.10	-0.1	647	-0.02%
2021/01/18	0	0.00	1	32.60	32.65	-1	646	-0.15%
2021/01/15	1	31.85	5.2	31.85	31.90	-4.2	633	-0.66%
2021/01/11	5	33.40	0	0.00	33.15	5	619	0.81%
2021/01/08	2	33.90	0	0.00	33.55	2	633	0.32%
2021/01/06	0	0.00	1	34.75	34.30	-1	629	-0.16%
2021/01/04	10	34.90	0	0.00	34.80	10	622	1.61%
2020/12/29	2	34.65	2	34.65	34.60	0	621	0.00%
2020/12/28	1.4	34.70	0	0.00	34.65	1.4	641	0.22%
2020/12/25	0	0.00	4	35.18	34.90	-4	636	-0.63%
2020/12/23	2.1	35.53	0	0.00	35.35	2.1	645	0.33%
2020/12/22	0	0.00	6	36.70	36.90	-6	633	-0.95%
2020/12/21	0	0.00	3	34.80	35.00	-3	602	-0.50%
2020/12/16	0.1	34.60	4	34.60	34.75	-3.9	627	-0.62%
2020/12/14	1	35.20	0	0.00	35.10	1	632	0.16%
2020/12/11	1	35.75	0	0.00	35.30	1	634	0.16%
2020/12/10	0	0.00	2.3	35.69	35.65	-2.3	638	-0.36%
2020/12/09	1	35.25	1	35.45	35.15	0	634	0.00%
2020/12/08	4	35.48	0.1	35.46	35.35	3.9	640	0.61%
2020/12/07	1	35.15	3	35.32	35.20	-2	633	-0.32%
2020/11/26	1	34.60	15	34.60	34.60	-14	669	-2.09%
2020/11/25	0	0.00	0.1	35.20	35.00	-0.1	672	-0.01%
2020/11/24	0	0.00	0	35.05	34.80	0	698	-0.01%
2020/11/18	0	0.00	2	35.30	35.20	-2	729	-0.27%
2020/11/17	15	35.32	0	0.00	35.05	15	740	2.03%
2020/11/13	0	0.00	0	35.70	35.70	0	776	-0.01%
2020/11/12	0	0.00	0.2	35.55	35.50	-0.2	795	-0.02%
2020/11/11	2	35.88	0	0.00	35.85	2	809	0.25%
2020/11/09	0	0.00	1	36.90	37.00	-1	832	-0.13%
2020/11/05	0	0.00	2.1	36.15	36.00	-2.1	899	-0.23%
2020/11/02	0	0.00	3	35.55	35.65	-3	1,231	-0.24%
2020/10/30	1	35.95	0	0.00	35.65	1	1,247	0.08%
2020/10/29	1	36.30	1	36.40	36.05	0	1,285	0.00%
2020/10/28	1	36.20	1	36.11	36.00	0	1,370	0.00%
2020/10/27	15	36.30	20	36.26	36.30	-5	1,378	-0.36%
2020/10/26	0.7	36.55	0	36.55	36.40	0.7	1,391	0.05%
2020/10/22	6	37.26	0	0.00	36.85	6	1,449	0.41%
2020/10/19	3	37.63	3	38.02	37.35	0	1,582	0.00%
2020/10/16	3	37.63	5	37.99	37.50	-2	1,683	-0.12%
2020/10/15	3	36.68	1	36.80	36.70	2	1,713	0.12%
2020/10/14	2	37.28	0	0.00	37.15	2	1,843	0.11%
2020/10/13	0	0.00	3	37.15	37.10	-3	1,918	-0.16%
2020/10/12	1	37.20	0	0.00	36.95	1	1,939	0.05%
2020/10/07	2	36.88	0	0.00	36.85	2	2,034	0.10%
2020/10/06	1	37.05	0	0.00	36.85	1	2,206	0.05%
2020/10/05	0	0.00	1	37.35	37.05	-1	2,332	-0.04%
2020/09/29	2	35.55	5	35.40	35.50	-3	2,541	-0.12%
2020/09/28	1	35.60	1	35.90	35.55	0	2,576	0.00%
2020/09/25	2	35.15	1	37.20	34.95	1	2,620	0.04%
2020/09/17	2	38.55	2	38.68	38.70	0	2,878	0.00%
2020/09/15	2	38.00	1	38.35	38.35	1	2,941	0.03%
2020/09/14	0	0.00	1	37.50	37.80	-1	3,000	-0.03%
2020/09/09	0	0.00	1	37.20	37.40	-1	3,287	-0.03%
2020/09/08	1	37.45	0	0.00	37.65	1	3,405	0.03%
2020/09/03	1	39.45	2	39.45	39.45	-1	3,686	-0.03%
2020/08/31	1	39.85	0	0.00	39.60	1	3,876	0.03%
2020/08/28	2	40.20	4	39.85	39.70	-2	3,938	-0.05%
2020/08/27	0	0.00	2	39.20	38.95	-2	4,070	-0.05%
2020/08/26	1	38.65	1	39.25	39.00	0	4,278	0.00%
2020/08/25	1	38.40	0	0.00	38.30	1	4,480	0.02%
2020/08/24	1	39.05	5	39.17	38.80	-4	4,799	-0.08%
2020/08/21	5	38.80	0	0.00	39.00	5	5,067	0.10%
2020/08/20	2	38.45	16	38.05	38.50	-14	5,284	-0.26%
2020/08/19	11	40.00	20.2	39.85	39.70	-9.2	5,755	-0.16%
2020/08/18	6	39.94	6	40.47	39.90	0	6,436	0.00%
2020/08/17	11	39.86	6	40.01	40.20	5	6,936	0.07%
2020/08/14	5	39.97	5	40.52	40.15	0	7,493	0.00%
2020/08/13	10	39.96	2	40.05	39.85	8	7,654	0.10%
2020/08/12	6	40.50	1	40.75	40.05	5	7,827	0.06%
2020/08/11	5	40.63	0	0.00	40.20	5	7,853	0.06%
2020/08/10	16	41.95	6	41.07	41.30	10	7,853	0.13%
2020/08/07	5	43.09	5	42.62	41.70	0	7,882	0.00%
2020/08/06	7	41.84	13	41.86	41.70	-6	7,790	-0.08%
2020/08/05	1	40.65	7	40.56	40.45	-6	7,755	-0.08%
2020/08/04	2	40.75	9	40.79	40.70	-7	7,858	-0.09%
2020/08/03	15	41.33	9	41.08	41.15	6	7,932	0.08%
2020/07/31	0	0.00	1	39.20	39.05	-1	8,018	-0.01%
2020/07/30	7	38.82	22	38.83	38.80	-15	8,203	-0.18%
2020/07/29	23	38.18	8	38.71	38.15	15	8,373	0.18%
2020/07/28	1	37.20	1	38.20	37.20	0	8,641	0.00%
2020/07/27	1	38.30	0	0.00	38.20	1	8,929	0.01%
2020/07/24	1	39.85	30	39.75	39.35	-29	9,148	-0.32%
2020/07/23	6	40.13	1	42.10	40.10	5	9,498	0.05%
2020/07/22	29	41.66	28	41.71	41.05	1	9,716	0.01%
2020/07/21	2	40.83	2	40.88	40.50	0	9,831	0.00%
2020/07/20	4	40.49	39	39.21	40.55	-35	9,930	-0.35%
2020/07/17	5	38.95	23	39.62	38.45	-18	9,809	-0.18%
2020/07/16	4	40.43	2	40.50	40.25	2	9,754	0.02%
2020/07/15	5	40.94	4	41.35	40.50	1	9,756	0.01%
2020/07/14	3	42.22	2	42.45	41.35	1	9,758	0.01%
2020/07/13	17	43.12	40	43.18	42.55	-23	9,734	-0.24%
2020/07/10	75	42.58	23	42.82	41.90	52	9,583	0.54%
2020/07/09	4	41.48	5	41.55	41.70	-1	9,481	-0.01%
2020/07/08	20	42.33	17	41.57	42.00	3	9,495	0.03%
2020/07/07	3	40.20	5	40.63	40.00	-2	9,335	-0.02%
2020/07/06	34.1	41.51	2	41.50	41.05	32.1	9,310	0.34%
2020/07/03	3	40.60	8	41.29	40.95	-5	9,269	-0.05%
2020/07/02	3	40.03	0	0.00	39.70	3	9,262	0.03%
2020/06/30	5	39.29	2	39.85	39.20	3	9,321	0.03%
2020/06/29	8	39.79	22	40.18	39.75	-14	9,383	-0.15%
2020/06/24	12	38.60	1	37.85	38.30	11	9,312	0.12%
2020/06/23	6	40.00	0	0.00	39.75	6	9,268	0.06%
2020/06/22	3	40.78	17	40.92	40.50	-14	9,251	-0.15%
2020/06/19	13	41.71	3	41.22	40.85	10	9,235	0.11%
2020/06/18	24	43.39	11	42.97	42.60	13	9,177	0.14%
2020/06/17	0	0.00	11	41.83	41.65	-11	9,005	-0.12%
2020/06/16	7	40.97	10	41.21	41.40	-3	8,960	-0.03%
2020/06/15	22	41.29	29	41.38	41.00	-7	8,946	-0.08%
2020/06/12	2	39.90	14	40.00	39.90	-12	8,853	-0.14%
2020/06/11	8	41.11	17	40.71	39.80	-9	8,841	-0.10%
2020/06/10	16	41.03	16	40.93	40.85	0	8,744	0.00%
2020/06/09	9	40.94	7	40.63	40.25	2	8,715	0.02%
2020/06/08	11	40.78	7	40.99	40.60	4	8,719	0.05%
2020/06/05	9	40.69	6	41.37	40.85	3	8,719	0.03%
2020/06/04	11	39.86	15	39.64	39.60	-4	8,720	-0.05%
2020/06/03	15	39.73	17	39.33	39.85	-2	8,849	-0.02%
2020/06/02	26	40.06	5	40.89	39.05	21	8,909	0.24%
2020/06/01	35	44.14	19	44.47	43.15	16	8,887	0.18%
2020/05/29	21	45.56	31	45.38	45.50	-10	8,761	-0.11%
2020/05/28	18	43.00	20	43.14	42.80	-2	8,433	-0.02%
2020/05/27	8	43.38	1	41.70	41.80	7	8,163	0.09%
2020/05/26	53	47.54	24	47.58	44.95	29	7,941	0.37%
2020/05/25	138	52.33	96	51.34	49.85	42	7,440	0.56%	大買/
2020/05/22	50	49.63	66.1	49.83	50.60	-16.1	6,763	-0.24%
2020/05/21	53	46.41	66	46.29	46.00	-13	6,279	-0.21%
2020/05/20	16	43.37	44	43.70	44.30	-28	5,723	-0.49%
2020/05/19	86	42.20	9	40.56	40.30	77	5,540	1.39%
2020/05/18	0	0.00	6	41.50	41.85	-6	5,353	-0.11%
2020/05/15	4	37.20	19	37.83	38.05	-15	5,306	-0.28%
2020/05/14	11	40.15	3	40.58	38.40	8	5,264	0.15%
2020/05/13	5.5	42.16	15	41.24	42.50	-9.5	5,206	-0.18%
2020/05/12	11	40.06	13	40.67	41.00	-2	5,137	-0.04%
2020/05/11	4	40.90	5	39.05	39.50	-1	5,067	-0.02%
2020/05/08	11	44.28	18	46.05	43.20	-7	4,971	-0.14%
2020/05/07	5	47.52	19	47.76	48.00	-14	4,954	-0.28%
2020/05/06	24	51.38	21	51.47	49.50	3	4,852	0.06%
2020/05/05	13	49.58	4	49.45	50.10	9	4,660	0.19%
2020/05/04	28	49.47	14	49.94	50.90	14	4,474	0.31%
2020/04/30	16	47.11	16	46.98	46.30	0	4,187	0.00%
2020/04/29	22	42.68	26.8	43.15	44.35	-4.8	3,873	-0.13%
2020/04/28	55.5	43.06	83	43.68	40.35	-27.5	3,670	-0.75%
2020/04/27	16	40.90	21.4	40.95	41.35	-5.4	3,392	-0.16%
2020/04/24	39	35.70	54	36.56	37.60	-15	3,095	-0.48%
2020/04/23	21	33.81	0	0.00	34.20	21	2,868	0.73%
2020/04/22	0	0.00	26	31.19	31.60	-26	2,717	-0.96%
2020/04/21	2	32.05	3	30.97	30.80	-1	2,703	-0.04%
2020/04/20	2	32.23	0	0.00	32.30	2	2,680	0.07%
2020/04/17	0	0.00	1	32.15	31.85	-1	2,654	-0.04%
2020/04/16	10	32.20	1	32.10	32.10	9	2,607	0.35%
2020/04/14	10	31.75	5	31.55	31.95	5	2,553	0.20%
2020/04/13	10	31.85	43	32.07	31.60	-33	2,525	-1.31%
2020/04/09	2	31.15	1	31.00	31.10	1	2,435	0.04%
2020/04/08	0	0.00	1	31.60	31.10	-1	2,418	-0.04%
2020/04/07	44	31.65	0	0.00	31.25	44	2,396	1.84%
2020/04/06	11	30.99	9	31.08	32.15	2	2,329	0.09%
2020/04/01	2	28.55	0	0.00	29.30	2	2,254	0.09%
2020/03/31	1	29.30	0	0.00	28.50	1	2,203	0.05%
2020/03/30	0	0.00	1	27.00	27.30	-1	2,107	-0.05%
2020/03/27	0	0.00	5	27.20	27.00	-5	2,093	-0.24%
2020/03/26	16	26.22	0	0.00	27.60	16	2,066	0.77%
2020/03/25	10	26.03	1	26.00	25.95	9	2,039	0.44%
2020/03/23	15	24.40	0	0.00	24.35	15	2,005	0.75%
2020/03/20	10	25.13	10	25.18	25.40	0	1,995	0.00%
2020/03/18	2	28.10	2	28.33	26.95	0	1,926	0.00%
2020/03/17	1	29.65	0	0.00	28.00	1	1,900	0.05%
2020/03/16	1	31.00	0	0.00	30.60	1	1,852	0.05%
2020/03/13	3	29.40	11	29.95	30.15	-8	1,794	-0.45%
2020/03/12	0	0.00	1	33.30	32.65	-1	1,726	-0.06%
2020/03/11	2	35.65	32	35.98	35.00	-30	1,648	-1.82%
2020/03/10	5	35.16	2	36.00	34.95	3	1,580	0.19%
2020/03/09	24	38.84	38	38.74	37.60	-14	1,498	-0.93%
2020/03/06	9	37.25	20	37.30	37.10	-11	1,298	-0.85%
2020/03/05	2	33.83	9	34.17	35.20	-7	1,076	-0.65%
2020/03/04	3	32.73	3	33.05	32.60	0	888	0.00%
2020/03/02	0	0.00	8	31.15	30.75	-8	820	-0.98%
2020/02/27	0	0.00	6	31.80	31.30	-6	813	-0.74%
2020/02/25	22	32.30	0	0.00	32.00	22	844	2.61%
2020/02/24	9	33.10	8	32.83	32.80	1	825	0.12%
2020/02/21	27	31.96	1	32.10	32.15	26	788	3.30%
2020/02/20	6	31.58	0	0.00	31.50	6	769	0.78%
2020/02/19	6	31.30	0	0.00	31.30	6	769	0.78%
2020/02/18	0	0.00	1	31.30	31.15	-1	767	-0.13%
2020/02/17	1	31.65	1	32.25	31.40	0	768	0.00%
2020/02/14	1	31.70	0	0.00	31.15	1	756	0.13%
2020/02/13	0	0.00	115	31.67	31.65	-115	750	-15.33%	大賣/鉅額交易
2020/02/12	11.2	32.11	0	0.00	32.20	11.2	737	1.52%
2020/02/11	21	32.59	5	33.00	32.40	16	720	2.22%
2020/02/10	129	33.28	11	33.06	33.20	118	691	17.06%	大買/鉅額交易
2020/02/07	1	32.45	5	32.21	32.20	-4	591	-0.68%
2020/02/03	0	0.00	10	30.00	30.00	-10	495	-2.02%
2020/01/31	3	30.60	2	31.75	30.60	1	486	0.21%
2020/01/30	2	33.28	33	32.94	33.30	-31	435	-7.12%
2020/01/16	0	0.00	5	29.65	29.65	-5	322	-1.55%
2020/01/14	0	0.00	10	29.60	29.60	-10	322	-3.10%
2020/01/10	0	0.00	1	29.25	29.20	-1	318	-0.31%
2020/01/09	1	28.95	0	0.00	28.95	1	318	0.31%
2020/01/06	0	0.00	10	29.55	29.40	-10	313	-3.19%
2019/12/30	0	0.00	2	29.80	30.00	-2	309	-0.65%
2019/12/26	0	0.00	3	29.90	29.80	-3	305	-0.98%
2019/12/23	0	0.00	5	30.15	30.10	-5	305	-1.64%
2019/12/19	0	0.00	2	30.00	29.80	-2	312	-0.64%
2019/12/11	0	0.00	10	30.55	30.50	-10	289	-3.45%
2019/12/10	0	0.00	4	30.85	30.75	-4	288	-1.39%
2019/12/09	5	31.00	0	0.00	30.85	5	287	1.74%
2019/12/06	0	0.00	4	30.80	30.80	-4	285	-1.40%
2019/12/04	10	30.88	0	0.00	30.80	10	282	3.55%
2019/12/02	0	0.00	4	31.20	30.90	-4	293	-1.36%
2019/11/28	0	0.00	6	32.08	31.60	-6	295	-2.03%
2019/11/27	2	31.20	0	0.00	31.05	2	272	0.73%
2019/11/25	4	31.05	2	31.20	31.20	2	267	0.75%
2019/11/22	0	0.00	2.1	30.41	31.10	-2.1	249	-0.82%
2019/11/21	0	0.00	4	29.29	29.55	-4	219	-1.82%
2019/11/20	1	29.15	10	29.18	29.20	-9	216	-4.16%
2019/11/19	1	29.40	0	0.00	29.25	1	216	0.46%
2019/11/14	5	29.50	0.1	29.25	29.45	5	209	2.36%
2019/11/12	15	29.42	1	29.45	29.35	14	203	6.88%
2019/11/11	0	0.00	3	29.03	28.75	-3	198	-1.51%
2019/11/05	10	29.10	0	0.00	29.05	10	193	5.17%
2019/11/01	0.2	29.10	0	0.00	29.00	0.2	193	0.10%
2019/10/31	3	29.15	1	29.30	29.05	2	193	1.03%
2019/10/30	0	0.00	1	29.50	29.50	-1	189	-0.53%
2019/10/24	0.3	29.00	0	0.00	29.00	0.3	190	0.16%
2019/10/23	3	28.90	0	0.00	29.00	3	194	1.54%
2019/10/21	0.2	29.00	1	28.90	29.00	-0.8	201	-0.40%
2019/10/17	7.2	29.00	0	0.00	29.10	7.2	216	3.33%
2019/10/15	10	29.10	0	0.00	29.10	10	245	4.07%
2019/10/09	6	28.60	0	0.00	28.65	6	240	2.49%
2019/10/08	0	0.00	6	28.45	28.65	-6	240	-2.50%
2019/10/03	2	28.40	0	0.00	28.40	2	244	0.82%
2019/09/24	1	28.60	1.1	28.84	28.85	-0.1	250	-0.04%
2019/09/20	1	28.65	0	0.00	28.45	1	246	0.41%
2019/09/19	2	28.60	0	0.00	28.60	2	247	0.81%
2019/09/12	3	28.50	0	0.00	28.45	3	246	1.22%
2019/09/09	0	0.00	5	28.80	28.70	-5	248	-2.01%
2019/09/02	2	30.40	2	30.30	30.55	0	221	0.00%
2019/08/23	2	29.50	0	0.00	29.45	2	196	1.02%
2019/08/22	1	29.60	1	29.60	29.45	0	195	0.00%
2019/07/26	2	29.70	0	0.00	29.80	2	178	1.12%
2019/07/23	1	29.30	0	0.00	29.45	1	169	0.59%
2019/07/22	0	0.00	0	29.80	29.80	0	164	-0.03%
2019/07/18	5	29.50	2.1	29.83	30.10	2.9	149	1.91%
2019/07/17	2	28.90	0	0.00	28.85	2	120	1.66%
2019/07/12	5	28.75	0	0.00	28.70	5	124	4.01%
2019/07/08	0	0.00	2	29.03	28.90	-2	126	-1.58%
2019/07/05	5	28.75	1	28.80	28.80	4	126	3.16%
2019/07/03	0	0.00	1	28.35	28.35	-1	157	-0.63%
2019/07/02	3	28.20	0	0.00	28.30	3	158	1.89%
2019/07/01	1	27.95	0	0.00	27.85	1	156	0.64%
2019/06/27	2	27.90	15	27.90	27.85	-13	156	-8.30%
2019/06/21	5	28.25	0	0.00	28.25	5	170	2.93%
2019/06/17	2	28.25	1	28.25	28.30	1	170	0.59%
2019/06/10	0	0.00	14	27.29	27.40	-14	194	-7.19%
2019/06/05	1	27.60	0	0.00	27.50	1	197	0.51%
2019/06/03	0	0.00	0.3	27.45	27.45	-0.3	210	-0.14%
2019/05/15	1	28.05	0	0.00	28.00	1	266	0.38%
2019/05/13	0	0.00	1	28.10	28.05	-1	281	-0.36%
2019/05/09	2	28.30	0	0.00	28.15	2	281	0.71%
2019/05/02	1	28.35	0	0.00	28.25	1	282	0.35%
2019/04/25	0	0.00	0.1	28.45	28.55	-0.1	279	-0.02%
2019/04/17	3	28.90	0	0.00	28.95	3	280	1.07%
2019/04/16	1	28.85	0	0.00	28.95	1	303	0.33%
2019/04/10	4	29.51	2	29.83	29.70	2	304	0.66%
2019/04/09	0	0.00	1	28.90	29.15	-1	278	-0.36%
2019/03/29	2	28.65	0	0.00	28.60	2	263	0.76%
2019/03/25	0	0.00	0.1	29.60	28.15	-0.1	254	-0.04%
2019/03/22	1	28.25	1	28.30	28.30	0	253	0.00%
2019/03/20	2	28.23	0	0.00	28.25	2	255	0.78%
2019/03/13	0	0.00	10	28.75	28.75	-10	270	-3.69%
2019/03/07	2	28.35	0	0.00	28.30	2	257	0.78%
2019/03/04	2	28.05	0	0.00	28.15	2	246	0.81%
2019/02/25	2	28.10	0	0.00	28.10	2	242	0.83%
2019/02/18	12	28.23	0	0.00	28.60	12	219	5.46%
2018/12/13	1	27.35	1	27.40	27.50	0	252	0.00%
2018/12/12	0	0.00	1	27.20	27.20	-1	250	-0.40%
2018/12/10	1	27.35	1	27.85	27.35	0	245	0.00%
2018/12/06	1	26.20	0	0.00	26.30	1	234	0.43%
2018/12/03	1	26.70	0	0.00	26.60	1	249	0.40%
2018/10/09	0	0.00	1	29.60	29.45	-1	293	-0.34%
2018/10/08	1	29.20	0	0.00	29.30	1	291	0.34%
2018/10/04	1	30.45	0	0.00	30.00	1	290	0.34%
2018/10/03	1	30.35	0	0.00	30.45	1	284	0.35%
2018/10/02	1	31.20	0	0.00	31.15	1	275	0.36%
2018/10/01	0	0.00	2	31.90	31.90	-2	223	-0.89%
2018/09/14	0	0.00	1	29.35	29.20	-1	230	-0.43%
2018/09/12	1	29.00	0	0.00	29.05	1	243	0.41%
2018/09/07	0	0.00	4	30.18	29.85	-4	245	-1.63%
2018/08/31	0	0.00	1	32.20	31.90	-1	224	-0.45%
2018/08/23	0	0.00	1	31.35	31.35	-1	225	-0.44%
2018/08/21	3	30.75	7	30.81	30.70	-4	225	-1.78%
2018/08/20	0	0.00	5	30.80	30.50	-5	224	-2.22%
2018/08/15	1	31.35	0	0.00	31.35	1	220	0.45%
2018/08/10	1	33.20	0	0.00	32.95	1	219	0.45%
2018/08/06	3	33.75	1	33.80	33.65	2	238	0.84%
2018/08/02	2	33.15	0	0.00	33.00	2	250	0.80%
2018/07/27	0	0.00	1	33.30	33.25	-1	306	-0.33%
2018/07/25	0	0.00	1	32.85	32.85	-1	315	-0.32%
2018/07/23	1	33.00	0	0.00	33.00	1	336	0.30%
2018/07/19	1	33.45	0	0.00	33.25	1	419	0.24%
2018/07/12	0	0.00	1	33.70	33.65	-1	457	-0.22%
2018/07/10	1	33.15	0	0.00	33.10	1	469	0.21%
2018/07/09	1	33.00	0	0.00	33.00	1	490	0.20%
2018/07/05	1	33.85	0	0.00	33.50	1	500	0.20%
2018/07/03	1	34.20	0	0.00	34.60	1	527	0.19%
2018/06/26	0	0.00	3.4	34.81	34.80	-3.4	572	-0.59%
2018/06/22	0	0.00	1	34.85	34.90	-1	583	-0.17%
2018/06/15	1	34.50	1	35.00	34.80	0	643	0.00%
2018/06/06	1	34.60	0	0.00	34.40	1	680	0.15%
2018/05/29	1	34.25	0	0.00	34.25	1	678	0.15%
2018/05/28	0	0.00	1	34.50	34.35	-1	678	-0.15%
2018/05/25	0	0.00	2	34.50	34.50	-2	677	-0.30%
2018/05/21	1	35.35	0	0.00	35.20	1	676	0.15%
2018/05/18	0	0.00	1	35.00	35.00	-1	669	-0.15%
2018/05/16	1	34.95	1	34.95	34.60	0	664	0.00%
2018/05/15	0	0.00	1	35.45	35.40	-1	654	-0.15%
2018/05/14	0	0.00	30	35.76	35.75	-30	655	-4.58%
2018/05/11	1	36.20	10	36.00	36.00	-9	651	-1.38%
2018/05/10	0	0.00	4	36.40	36.55	-4	642	-0.62%
2018/05/09	1	36.75	0	0.00	36.35	1	645	0.15%
2018/05/08	2	36.95	8	37.28	36.90	-6	638	-0.94%
2018/05/07	1	36.05	0	0.00	36.05	1	602	0.17%
2018/05/04	6	36.09	25	36.16	36.00	-19	601	-3.16%
2018/04/30	0	0.00	1	37.20	37.20	-1	585	-0.17%
2018/04/27	0	0.00	1	36.90	36.55	-1	570	-0.18%
2018/04/26	52	37.54	12	36.80	36.35	40	563	7.10%
2018/04/25	23	36.60	1	36.85	36.85	22	503	4.37%
2018/04/24	18	36.89	1	36.65	36.10	17	489	3.47%
2018/04/20	0	0.00	2	35.95	35.90	-2	463	-0.43%
2018/04/19	0	0.00	1	35.65	35.70	-1	462	-0.22%
2018/04/18	2	35.45	1	35.85	35.10	1	458	0.22%
2018/04/17	2	35.48	36	35.19	34.90	-34	451	-7.54%
2018/04/16	0	0.00	1	36.30	36.00	-1	439	-0.23%
2018/04/13	14	36.34	6	36.00	36.60	8	433	1.85%
2018/04/12	0	0.00	0.2	35.85	35.85	-0.2	413	-0.04%
2018/04/10	15	36.68	0.7	35.40	35.40	14.3	401	3.57%
2018/04/09	13	36.15	1	35.60	36.00	12	387	3.10%
2018/04/03	2	35.00	4	35.14	35.45	-2	373	-0.54%
2018/03/29	0	0.00	1	35.55	35.35	-1	338	-0.30%
2018/03/28	1	35.20	0	0.00	34.80	1	330	0.30%
2018/03/26	0	0.00	2	35.93	35.95	-2	314	-0.64%
2018/03/22	1	35.25	0	0.00	34.60	1	289	0.34%
2018/03/21	12	36.08	3	35.93	35.50	9	284	3.16%
2018/03/16	0	0.00	5	35.10	35.30	-5	246	-2.03%
2018/03/14	0	0.00	2	33.75	33.65	-2	222	-0.90%
2018/03/12	0	0.00	1	33.10	33.05	-1	230	-0.43%
2018/03/08	1	33.80	0	0.00	33.70	1	330	0.30%
2018/02/23	1	34.60	0	0.00	34.65	1	393	0.25%
2018/02/21	0	0.00	0.2	33.95	33.95	-0.2	405	-0.05%
2018/02/09	3	33.25	0	0.00	33.20	3	430	0.70%
2018/02/06	1	34.65	2	33.70	33.30	-1	435	-0.23%
2018/02/01	2	35.55	0	0.00	35.55	2	439	0.46%
2018/01/31	0	0.00	0.1	36.40	36.20	-0.1	431	-0.02%
2018/01/30	1	36.60	7	36.61	36.40	-6	431	-1.39%
2018/01/25	2	37.05	0	0.00	36.95	2	433	0.46%
2018/01/24	0	0.00	1	37.00	37.05	-1	434	-0.23%
2018/01/19	2	37.00	0	0.00	36.90	2	440	0.45%
2018/01/17	3	37.30	0.2	37.60	37.35	2.8	437	0.64%
2018/01/16	4	37.70	0	0.00	37.65	4	455	0.88%
2018/01/15	5	37.51	3	37.65	37.65	2	454	0.44%
2018/01/12	1	37.10	0	0.00	37.15	1	451	0.22%
2018/01/11	0	0.00	0.1	37.10	37.05	-0.1	455	-0.02%
2018/01/04	1	37.20	0	0.00	37.10	1	483	0.21%
2018/01/02	0	0.00	0.1	37.35	37.35	-0.1	503	-0.02%