宏盛 (2534)-元大-草屯券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
27.05
漲跌
▼1.00
漲幅
-3.57%
成交量
5,231張
產業
上市營建類股
189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

宏盛 (2534)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
2024/05/09	2.2	27.74	1.3	28.40	27.05	0.9	2,466	0.04%
2024/05/08	1.9	28.32	0	0.00	28.05	1.9	2,384	0.08%
2024/05/07	5.4	30.06	0	0.00	29.50	5.4	2,240	0.24%
2024/05/06	1.2	29.41	8	29.91	29.65	-6.8	2,082	-0.33%
2024/05/03	3	29.17	1	29.10	29.35	2	1,960	0.10%
2024/05/02	30	29.58	10	29.04	29.15	20	1,863	1.07%
2024/04/30	2	26.88	5.1	26.52	27.30	-3.1	1,642	-0.19%
2024/04/29	1	27.15	1	26.40	27.25	0	1,542	0.00%
2024/04/26	3	25.65	4.2	25.70	25.85	-1.2	1,387	-0.09%
2024/04/25	3	25.05	3	25.27	25.30	0	1,254	0.00%
2024/04/24	1	24.10	0	0.00	24.30	1	1,135	0.09%
2024/04/23	0	0.00	104	24.15	24.25	-104	1,112	-9.35%	大賣/鉅額交易
2024/04/22	4	23.90	300	23.83	24.10	-296	1,070	-27.64%	大賣/鉅額交易
2024/04/19	0	0.00	203	23.31	23.40	-203	977	-20.77%	大賣/鉅額交易
2024/04/18	0	0.00	200	23.50	23.80	-200	943	-21.19%	大賣/鉅額交易
2024/04/17	0	0.00	200	23.00	23.10	-200	886	-22.56%	大賣/鉅額交易
2024/04/16	0	0.00	2	22.58	22.90	-2	875	-0.23%
2024/04/15	0	0.00	2	23.60	23.70	-2	829	-0.24%
2024/04/12	0	0.00	2	23.40	23.55	-2	794	-0.25%
2024/04/11	0	0.00	1	23.35	23.20	-1	767	-0.13%
2024/04/10	0	0.00	20	23.40	23.25	-20	744	-2.69%
2024/04/09	1	23.20	0	0.00	23.20	1	718	0.14%
2024/04/03	0	0.00	2	22.85	22.85	-2	641	-0.31%
2024/04/02	15	22.40	0	0.00	22.55	15	602	2.49%
2024/04/01	2	22.33	0	0.00	22.35	2	577	0.35%
2024/03/29	13.4	21.74	0.3	21.70	21.80	13.1	555	2.35%
2024/03/27	1	21.35	0	0.00	21.50	1	537	0.19%
2024/03/26	12	21.08	0	0.00	21.10	12	519	2.31%
2024/03/25	10	21.15	0	0.00	21.15	10	525	1.90%
2024/03/22	1	21.05	0	0.00	21.10	1	526	0.19%
2024/03/21	1	21.15	0	0.00	21.15	1	531	0.19%
2024/03/20	10	20.90	0	0.00	20.90	10	538	1.86%
2024/03/19	1	20.85	0	0.00	20.90	1	548	0.18%
2024/03/18	4	20.85	0	0.00	20.90	4	552	0.72%
2024/03/15	1	20.80	0	0.00	20.80	1	553	0.18%
2024/03/14	0	0.00	5	21.10	21.05	-5	556	-0.90%
2024/03/07	0	0.00	5	21.25	21.25	-5	550	-0.91%
2024/03/04	1	20.20	1	20.25	20.25	0	487	0.00%
2024/02/19	0.1	20.05	0	0.00	20.10	0.1	532	0.02%
2024/01/22	0	0.00	1	19.75	19.70	-1	563	-0.18%
2024/01/18	0	0.00	0.3	19.65	19.65	-0.3	559	-0.06%
2024/01/03	1	20.20	0	0.00	20.25	1	626	0.16%
2024/01/02	0	0.00	21	20.45	20.35	-21	623	-3.37%
2023/12/27	0	0.00	1	20.40	20.40	-1	625	-0.16%
2023/12/25	0	0.00	0.4	20.20	20.25	-0.4	616	-0.06%
2023/12/19	1	20.20	0	0.00	20.30	1	615	0.16%
2023/12/14	0	0.00	2	20.50	20.55	-2	586	-0.34%
2023/12/13	10	20.30	0	0.00	20.10	10	563	1.78%
2023/12/11	100	20.10	1	20.30	20.40	99	552	17.93%
2023/12/08	100	20.23	0	0.00	20.30	100	547	18.26%
2023/12/07	0	20.35	0	0.00	20.35	0	532	0.00%
2023/12/05	50	20.45	0	0.00	20.50	50	522	9.57%
2023/12/01	50	20.45	0	0.00	20.45	50	513	9.74%
2023/11/29	14	20.30	0	0.00	20.35	14	511	2.74%
2023/11/27	0	0.00	1	20.35	20.35	-1	513	-0.19%
2023/11/20	0	0.00	2	19.60	19.60	-2	479	-0.42%
2023/11/16	86	19.60	0	0.00	19.60	86	533	16.12%
2023/11/14	37	19.30	0.1	19.05	19.40	36.9	583	6.33%
2023/11/13	70	19.03	2	19.18	19.10	68	610	11.14%
2023/11/09	21	18.85	0	0.00	19.00	21	650	3.23%
2023/11/08	72	18.80	0	0.00	19.00	72	680	10.59%
2023/11/03	100	18.45	0	0.00	18.40	100	697	14.34%
2023/11/02	50	18.45	1	18.65	18.40	49	700	7.00%
2023/10/27	0	18.15	0	0.00	18.00	0	746	0.00%
2023/10/26	0.1	18.20	0	0.00	18.05	0.1	749	0.01%
2023/10/23	104	18.00	0	0.00	17.95	104	768	13.53%	大買/鉅額交易
2023/10/20	1	17.70	0	0.00	18.10	1	801	0.12%
2023/10/18	0.1	18.25	0	0.00	18.35	0.1	826	0.01%
2023/09/27	0	19.10	0	0.00	19.00	0	1,059	0.00%
2023/09/19	0	0.00	0.6	19.20	19.20	-0.6	1,172	-0.05%
2023/09/11	0	0.00	2	19.15	19.20	-2	1,234	-0.16%
2023/09/08	0	19.30	6	19.15	19.10	-6	1,249	-0.48%
2023/09/05	0	19.50	0	0.00	19.45	0	1,265	0.00%
2023/08/22	2	19.15	0	0.00	19.15	2	1,266	0.16%
2023/08/18	0.1	19.15	0	0.00	18.95	0.1	1,242	0.01%
2023/08/11	0	0.00	1	19.60	19.65	-1	1,105	-0.09%
2023/08/10	0.1	19.95	0	0.00	19.85	0.1	1,101	0.01%
2023/08/09	0	0.00	0	20.00	20.00	0	1,109	0.00%
2023/07/28	0.3	20.45	0	0.00	20.35	0.3	1,099	0.03%
2023/07/25	2	19.70	0	0.00	19.95	2	1,105	0.18%
2023/07/24	0.1	20.25	10	20.13	20.05	-9.9	1,074	-0.93%
2023/07/21	1	20.35	0	0.00	20.55	1	1,059	0.09%
2023/07/18	0.1	22.15	0	0.00	22.05	0.1	994	0.01%
2023/07/14	2.2	22.00	0	0.00	22.00	2.2	1,060	0.21%
2023/07/10	1.1	21.95	0	0.00	21.95	1.1	1,147	0.10%
2023/07/05	1	22.25	0	0.00	22.25	1	1,145	0.09%
2023/07/04	1.6	21.84	0	0.00	21.80	1.6	1,139	0.14%
2023/06/30	0	21.87	0	0.00	21.85	0	1,192	0.00%
2023/06/26	2	22.30	0	0.00	22.30	2	1,301	0.15%
2023/06/20	0	0.00	0.1	22.75	22.65	-0.1	1,314	-0.01%
2023/06/15	1	22.90	0	0.00	22.90	1	1,310	0.08%
2023/06/09	2	22.73	0	0.00	22.75	2	1,388	0.14%
2023/06/01	1	22.50	0	0.00	22.45	1	1,599	0.06%
2023/05/24	0	22.85	0	0.00	22.75	0	1,695	0.00%
2023/05/22	1	22.70	0	0.00	22.65	1	1,748	0.06%
2023/05/12	0.2	22.53	0	0.00	22.45	0.2	1,757	0.01%
2023/05/11	1	22.45	0	0.00	22.40	1	1,750	0.06%
2023/05/08	1	22.80	0	0.00	22.80	1	1,795	0.06%
2023/05/02	1	22.70	0	0.00	22.65	1	1,826	0.05%
2023/04/28	0.1	22.75	0	0.00	22.80	0.1	1,818	0.00%
2023/04/21	4	22.40	0	0.00	22.20	4	1,798	0.22%
2023/04/20	1	22.45	0	0.00	22.35	1	1,758	0.06%
2023/04/19	1.1	22.51	0	0.00	22.40	1.1	1,711	0.06%
2023/04/17	1	22.95	0	0.00	22.90	1	1,628	0.06%
2023/04/13	3	23.07	0	0.00	22.75	3	1,587	0.19%
2023/04/12	1	23.30	0	0.00	23.30	1	1,535	0.07%
2023/04/11	0.3	23.33	0	0.00	23.40	0.3	1,528	0.02%
2023/04/10	0.1	23.00	0	0.00	23.10	0.1	1,553	0.01%
2023/03/30	4	22.78	7	22.73	22.75	-3	1,569	-0.19%
2023/03/29	1	23.95	0	24.05	24.05	1	1,418	0.07%
2023/03/28	0	23.97	0	0.00	23.95	0	1,457	0.00%
2023/03/27	4	23.88	2	23.95	23.95	2	1,453	0.14%
2023/03/23	0.1	24.10	0	0.00	24.05	0.1	1,489	0.01%
2023/03/20	1.1	23.71	0	0.00	23.70	1.1	1,523	0.07%
2023/03/17	1	23.85	0	0.00	23.60	1	1,524	0.07%
2023/03/16	1	23.70	0	0.00	23.75	1	1,494	0.07%
2023/03/13	0.2	23.80	0	0.00	23.85	0.2	1,453	0.01%
2023/03/10	1	23.80	2	23.90	23.80	-1	1,414	-0.07%
2023/03/07	1	24.15	2	24.30	24.40	-1	1,309	-0.08%
2023/02/21	1	23.40	0	0.00	23.60	1	1,175	0.09%
2023/02/16	0	23.40	0	0.00	23.40	0	1,145	0.00%
2023/02/06	0	0.00	1	22.65	22.90	-1	1,156	-0.09%
2023/02/02	1	22.60	0	0.00	22.70	1	1,129	0.09%
2023/01/30	2	23.17	0	0.00	23.25	2	1,107	0.18%
2023/01/05	0.1	22.85	0	0.00	23.00	0.1	1,162	0.00%
2022/12/21	0.2	22.90	0	0.00	22.90	0.2	1,024	0.01%
2022/12/14	5	25.09	0	0.00	24.60	5	968	0.52%
2022/12/12	1	25.70	0	0.00	25.75	1	933	0.11%
2022/12/01	0.2	25.80	0	0.00	25.80	0.2	903	0.02%
2022/11/30	0.1	25.75	0	0.00	25.80	0.1	899	0.01%
2022/11/18	0	25.55	0	0.00	25.60	0	932	0.00%
2022/11/17	0	0.00	1	25.20	25.70	-1	945	-0.11%
2022/11/16	2	25.30	2	25.43	25.25	0	958	0.00%
2022/11/15	1	25.71	0	0.00	25.75	1	994	0.10%
2022/11/14	0	0.00	2	25.80	25.80	-2	985	-0.20%
2022/11/11	2	25.83	0	0.00	25.70	2	1,006	0.20%
2022/11/09	0	0.00	2	25.15	25.45	-2	976	-0.20%
2022/11/08	0	0.00	5	24.80	24.90	-5	951	-0.53%
2022/10/13	1	23.90	0	0.00	24.00	1	1,130	0.09%
2022/10/12	1	24.05	0	0.00	24.45	1	1,113	0.09%
2022/09/27	0	0.00	0.3	24.60	24.90	-0.3	1,279	-0.02%
2022/09/20	0	25.85	0	0.00	25.70	0	1,255	0.00%
2022/09/19	0	25.80	0	0.00	25.75	0	1,256	0.00%
2022/09/08	0	0.00	1	25.60	25.85	-1	1,280	-0.08%
2022/09/05	0	0.00	4	25.50	25.55	-4	1,328	-0.30%
2022/09/02	4	25.83	0	0.00	25.80	4	1,328	0.30%
2022/08/03	0	0.00	0.1	24.40	24.30	-0.1	1,079	-0.01%
2022/06/28	0	0.00	1	25.70	25.75	-1	830	-0.12%
2022/06/23	0	0.00	3	25.25	25.25	-3	815	-0.37%
2022/06/21	0	0.00	1	25.15	25.40	-1	798	-0.13%
2022/06/17	1	25.15	0	0.00	25.25	1	778	0.13%
2022/05/12	1	23.05	0	0.00	23.20	1	951	0.11%
2022/05/11	1	23.85	0	0.00	23.95	1	991	0.10%
2022/05/10	1	24.10	0	0.00	24.15	1	981	0.10%
2022/04/26	1	24.80	0	0.00	25.00	1	1,018	0.10%
2022/04/21	0	0.00	10	25.30	25.40	-10	1,069	-0.94%
2022/04/13	5	25.25	0	0.00	25.35	5	1,093	0.46%
2022/04/11	5	25.25	0	0.00	25.35	5	1,107	0.45%
2022/04/06	0	24.80	0	0.00	25.15	0	1,084	0.00%
2022/03/31	0	24.80	0	0.00	24.90	0	1,126	0.00%
2022/03/30	0	24.70	0	0.00	24.85	0	1,145	0.00%
2022/03/25	0	0.00	1	24.75	24.75	-1	1,190	-0.08%
2022/03/24	0	0.00	1	24.60	24.65	-1	1,188	-0.08%
2022/03/18	0.2	24.40	0	0.00	24.45	0.2	1,248	0.02%
2022/03/17	0	0.00	1.6	24.21	24.30	-1.6	1,248	-0.13%
2022/03/15	0	24.10	0	0.00	24.25	0	1,320	0.00%
2022/03/09	1	24.05	0	0.00	24.15	1	1,303	0.08%
2022/03/08	2	23.98	0	0.00	24.10	2	1,300	0.15%
2022/03/07	2	24.13	1	24.10	24.20	1	1,291	0.08%
2022/03/03	1	24.35	1	24.00	24.60	0	1,449	0.00%
2022/02/23	0	0.00	1	24.95	25.20	-1	1,507	-0.06%
2022/02/21	0	0.00	1	24.60	24.85	-1	1,551	-0.06%
2022/02/18	0	24.35	0	0.00	24.50	0	1,553	0.00%
2022/02/17	0	0.00	1	24.30	24.40	-1	1,582	-0.06%
2022/02/16	0	0.00	10	24.30	24.30	-10	1,610	-0.62%
2022/02/15	7	24.20	0	0.00	24.35	7	1,629	0.43%
2022/02/11	0	0.00	19	24.34	24.35	-19	1,637	-1.16%
2022/01/17	0	0.00	7	23.95	23.85	-7	1,671	-0.42%
2022/01/14	0	0.00	1	24.10	24.20	-1	1,662	-0.06%
2022/01/11	7	24.35	0.6	24.25	24.45	6.4	1,735	0.37%
2022/01/07	0	0.00	0	24.20	24.10	0	1,742	0.00%
2021/12/27	0	0.00	1	24.20	24.30	-1	1,838	-0.05%
2021/12/24	1	23.90	1	24.05	24.10	0	1,831	0.00%
2021/12/21	0	0.00	10	23.55	23.95	-10	1,801	-0.55%
2021/12/17	10	23.50	0	0.00	23.50	10	1,815	0.55%
2021/12/14	1	22.75	1	22.95	23.00	0	1,838	0.00%
2021/11/26	0	0.00	30	22.65	22.90	-30	1,682	-1.78%
2021/11/24	0	0.00	5	23.20	23.40	-5	1,555	-0.32%
2021/11/22	0	0.00	3	23.30	23.50	-3	1,501	-0.20%
2021/11/16	0	0.00	0.8	23.45	23.65	-0.8	1,399	-0.06%
2021/11/12	1	23.60	0	0.00	23.90	1	1,352	0.07%
2021/11/04	0	0.00	2	24.15	24.15	-2	1,298	-0.15%
2021/11/03	0	0.00	1	23.80	23.90	-1	1,299	-0.08%
2021/11/02	6	23.55	0	0.00	23.80	6	1,292	0.46%
2021/10/26	10	24.25	0	0.00	24.30	10	1,280	0.78%
2021/10/22	20	24.31	0	0.00	24.75	20	1,223	1.63%
2021/10/21	1	23.30	8.1	23.64	24.90	-7.1	1,234	-0.58%
2021/10/20	0	0.00	35	22.89	23.10	-35	1,179	-2.97%
2021/10/19	5	23.28	0	0.00	23.35	5	1,167	0.43%
2021/10/15	0	0.00	1	22.85	22.95	-1	1,151	-0.09%
2021/10/14	5	22.87	0	0.00	22.95	5	1,138	0.44%
2021/10/13	10	22.96	0	0.00	23.00	10	1,128	0.89%
2021/10/08	0	0.00	0.4	22.65	23.10	-0.4	1,108	-0.04%
2021/10/07	5	22.30	9	22.35	22.40	-4	1,068	-0.37%
2021/10/06	2	22.05	0	0.00	22.05	2	1,057	0.19%
2021/10/05	6	22.24	0	0.00	22.35	6	1,038	0.58%
2021/10/04	7	22.41	2	22.65	22.55	5	999	0.50%
2021/09/30	0	0.00	5	22.35	22.35	-5	976	-0.51%
2021/09/22	0	0.00	2	21.85	21.85	-2	920	-0.22%
2021/09/16	0	0.00	1	21.45	21.45	-1	880	-0.11%
2021/09/14	0	0.00	2	21.00	21.10	-2	862	-0.23%
2021/09/13	0	21.20	2.3	21.14	21.25	-2.3	820	-0.28%
2021/08/31	0.5	20.40	0	0.00	20.75	0.5	722	0.07%
2021/08/30	1.5	20.16	3	20.22	20.25	-1.5	716	-0.21%
2021/08/27	1	19.80	0	0.00	19.90	1	706	0.14%
2021/08/17	1	20.15	0	0.00	19.95	1	717	0.14%
2021/08/11	0	0.00	2	19.88	19.90	-2	797	-0.25%
2021/07/26	4	21.00	0	0.00	21.00	4	981	0.41%
2021/07/22	0	0.00	4	20.35	20.45	-4	1,005	-0.40%
2021/07/19	0	0.00	1	20.20	20.25	-1	1,065	-0.09%
2021/07/14	0	0.00	1	19.90	19.95	-1	1,234	-0.08%
2021/07/08	2	20.25	2	20.25	20.30	0	1,361	0.00%
2021/07/02	0	0.00	7	19.54	19.50	-7	1,379	-0.51%
2021/06/24	8	19.65	0	0.00	19.70	8	1,465	0.55%
2021/06/16	0	19.70	0	0.00	19.60	0	1,522	0.00%
2021/06/15	0	0.00	1	19.85	19.80	-1	1,512	-0.07%
2021/06/04	0	0.00	0	20.70	20.40	0	1,507	0.00%
2021/06/03	1	20.80	0	0.00	20.60	1	1,511	0.07%
2021/06/02	0	0.00	4	20.41	20.55	-4	1,496	-0.27%
2021/06/01	0	0.00	1	19.85	19.90	-1	1,483	-0.07%
2021/05/24	1	19.50	0	0.00	19.55	1	1,467	0.07%
2021/05/21	1	19.60	0	0.00	19.60	1	1,469	0.07%
2021/05/18	2	19.20	0.4	19.20	19.20	1.6	1,377	0.11%
2021/05/17	0	0.00	2	18.58	18.40	-2	1,363	-0.15%
2021/05/14	0	0.00	3	19.65	19.55	-3	1,328	-0.23%
2021/05/13	1	19.80	2	19.70	19.80	-1	1,309	-0.08%
2021/05/12	2.5	20.38	2	20.80	20.00	0.5	1,280	0.04%
2021/05/07	1	22.20	1	21.75	21.95	0	1,168	0.00%
2021/05/05	1	22.20	0	0.00	21.85	1	1,156	0.09%
2021/05/04	0.5	21.60	0	22.35	21.80	0.5	1,139	0.04%
2021/05/03	1	22.55	0	0.00	22.40	1	1,064	0.09%
2021/04/29	4.2	22.83	0	0.00	22.65	4.2	1,040	0.41%
2021/04/28	4	23.18	0	0.00	23.10	4	1,010	0.40%
2021/04/27	2	22.90	13	22.91	22.95	-11	996	-1.10%
2021/04/26	2	22.70	0	0.00	22.85	2	975	0.20%
2021/04/23	1	22.55	1	22.60	22.65	0	963	0.00%
2021/04/22	14	22.58	1	22.70	22.50	13	939	1.38%
2021/04/21	0	22.70	0.6	22.70	22.80	-0.6	861	-0.06%
2021/04/20	5	22.33	0	0.00	22.45	5	823	0.61%
2021/04/19	1	22.95	2	22.70	22.60	-1	785	-0.13%
2021/04/16	3	22.15	0	0.00	22.20	3	731	0.41%
2021/04/08	0	0.00	1	21.00	21.00	-1	651	-0.15%
2021/04/06	0	0.00	3	20.22	20.50	-3	611	-0.49%
2021/04/01	0	0.00	1	19.70	19.85	-1	557	-0.18%
2021/03/31	0	0.00	2	19.60	19.70	-2	552	-0.36%
2021/03/30	0	0.00	1	19.50	19.60	-1	554	-0.18%
2021/03/29	0	0.00	3	19.45	19.40	-3	573	-0.52%
2021/03/25	10	19.64	5.7	19.76	19.70	4.3	570	0.75%
2021/03/23	0.1	18.75	0	0.00	18.75	0.1	538	0.01%
2021/03/12	2	18.80	2	18.80	18.80	0	871	0.00%
2021/03/11	0.1	18.90	0	0.00	18.95	0.1	884	0.01%
2021/02/25	0.1	18.55	0	0.00	18.65	0.1	993	0.01%
2021/01/26	0	0.00	0.1	18.25	18.05	-0.1	1,036	-0.01%
2021/01/21	10	18.50	0	0.00	18.40	10	1,028	0.97%
2021/01/20	1	18.55	0	0.00	18.55	1	1,026	0.10%
2021/01/18	2.7	18.97	0	0.00	19.00	2.7	1,020	0.26%
2021/01/15	1	18.95	0	0.00	18.85	1	1,022	0.10%
2021/01/13	0.1	19.15	0	0.00	19.30	0.1	1,018	0.00%
2021/01/11	1	19.45	0	0.00	19.45	1	1,013	0.10%
2021/01/04	0	0.00	1	19.55	19.60	-1	1,005	-0.10%
2020/12/25	0	0.00	8.7	19.75	19.85	-8.7	1,066	-0.81%
2020/12/24	0	0.00	3.1	19.50	19.65	-3.1	1,071	-0.29%
2020/12/23	5	19.40	0	0.00	19.65	5	1,100	0.45%
2020/12/22	1.6	19.85	0	0.00	19.85	1.6	1,085	0.15%
2020/12/21	1.2	19.91	0	0.00	20.00	1.2	1,081	0.11%
2020/12/17	1.2	20.00	0	0.00	20.00	1.2	1,105	0.11%
2020/12/16	1	20.20	0.6	20.15	20.15	0.4	1,197	0.03%
2020/12/15	1	20.30	0	0.00	20.20	1	1,200	0.08%
2020/12/14	3.4	20.06	1.3	19.99	20.30	2.1	1,188	0.17%
2020/12/01	5.2	18.76	0	0.00	18.75	5.2	1,131	0.46%
2020/11/30	0	0.00	6	18.83	19.00	-6	1,094	-0.55%
2020/11/26	0	0.00	48.5	18.05	18.10	-48.5	915	-5.30%
2020/11/24	0	0.00	3	18.00	17.85	-3	861	-0.35%
2020/11/23	0	0.00	1	17.50	17.55	-1	819	-0.12%
2020/11/19	0	0.00	1	17.45	17.45	-1	809	-0.12%
2020/11/18	0	17.45	0.5	17.50	17.60	-0.4	805	-0.05%
2020/11/13	0	17.55	0	0.00	17.60	0	820	0.00%
2020/11/11	0	0.00	0.4	17.75	17.80	-0.4	818	-0.04%
2020/11/10	0	0.00	3	17.50	17.55	-3	806	-0.37%
2020/11/09	0	0.00	1	17.35	17.35	-1	802	-0.12%
2020/11/04	0	0.00	1	17.30	17.30	-1	806	-0.12%
2020/11/03	0	0.00	2	17.15	17.10	-2	800	-0.25%
2020/11/02	0	17.10	0	0.00	17.05	0	809	0.00%
2020/10/28	1	17.10	0	0.00	17.15	1	824	0.12%
2020/10/22	2	17.10	0	0.00	17.10	2	819	0.24%
2020/10/15	1	17.25	0	0.00	17.30	1	856	0.12%
2020/10/13	0	0.00	7	17.30	17.35	-7	862	-0.81%
2020/09/24	2	17.78	0	0.00	17.65	2	898	0.22%
2020/09/23	1	18.15	4	18.30	18.15	-3	878	-0.34%
2020/09/21	0	0.00	1	18.40	18.40	-1	862	-0.12%
2020/09/18	1	18.35	0	0.00	18.30	1	841	0.12%
2020/09/17	0	0.00	3	18.32	18.25	-3	841	-0.36%
2020/09/16	1	18.05	0	0.00	18.00	1	815	0.12%
2020/09/15	2	18.10	0	0.00	18.10	2	814	0.25%
2020/09/14	0	0.00	3.4	18.20	18.30	-3.4	817	-0.42%
2020/09/11	5	18.24	0	0.00	18.25	5	805	0.62%
2020/09/10	2	18.23	25	18.28	18.15	-23	779	-2.95%
2020/09/09	0	0.00	1	17.65	17.65	-1	687	-0.15%
2020/09/08	0	0.00	2	17.60	17.50	-2	679	-0.29%
2020/09/01	0	0.00	1.4	17.22	17.20	-1.4	750	-0.18%
2020/08/27	0	0.00	1	17.20	17.10	-1	871	-0.11%
2020/08/26	2	17.05	0	0.00	17.05	2	874	0.23%
2020/08/20	2	16.90	0	0.00	16.85	2	902	0.22%
2020/08/14	0	0.00	5	17.45	17.45	-5	911	-0.55%
2020/08/12	1	17.40	0	0.00	17.50	1	925	0.11%
2020/08/11	0	0.00	6	17.60	17.55	-6	929	-0.65%
2020/08/10	2	17.70	0	0.00	17.70	2	945	0.21%
2020/08/07	0	0.00	1	17.75	17.75	-1	955	-0.10%
2020/08/06	0	0.00	0.4	17.75	17.80	-0.4	960	-0.04%
2020/08/05	0	0.00	5	17.90	18.00	-5	963	-0.52%
2020/07/28	2	17.10	0	0.00	16.90	2	1,042	0.19%
2020/07/27	1	17.40	0	0.00	17.65	1	1,052	0.10%
2020/07/24	1	17.75	0	0.00	17.85	1	1,061	0.09%
2020/07/22	0	0.00	1	17.85	17.70	-1	1,105	-0.09%
2020/07/15	5	17.50	0	0.00	17.50	5	1,138	0.44%
2020/07/13	1	17.40	0	0.00	17.45	1	1,163	0.09%
2020/06/29	1	18.00	0	0.00	17.95	1	1,350	0.07%
2020/06/23	1	18.40	1	18.60	18.40	0	1,425	0.00%
2020/06/22	0	0.00	1	18.50	18.40	-1	1,479	-0.07%
2020/06/18	1	18.40	2	18.40	18.40	-1	1,499	-0.07%
2020/06/12	1	18.40	0	0.00	18.75	1	1,662	0.06%
2020/06/11	1	18.70	0	0.00	18.50	1	1,663	0.06%
2020/06/10	0	0.00	2	18.65	19.15	-2	1,651	-0.12%
2020/06/05	4	19.04	0	0.00	18.85	4	1,686	0.24%
2020/06/04	0	0.00	1	18.40	18.80	-1	1,693	-0.06%
2020/06/03	0	0.00	14	17.74	18.00	-14	1,676	-0.84%
2020/05/27	0	0.00	1	17.50	17.40	-1	1,684	-0.06%
2020/05/21	0	0.00	1	17.25	17.30	-1	1,692	-0.06%
2020/05/20	7	16.95	0	0.00	17.00	7	1,688	0.41%
2020/05/19	0	0.00	1	17.15	17.15	-1	1,690	-0.06%
2020/05/18	5	16.90	0	0.00	16.75	5	1,680	0.30%
2020/05/14	1	16.65	0	0.00	16.70	1	1,674	0.06%
2020/05/13	2	17.00	0	0.00	17.00	2	1,686	0.12%
2020/05/08	1	17.45	0	0.00	17.35	1	1,775	0.06%
2020/05/07	1	17.00	0	0.00	17.70	1	1,754	0.06%
2020/05/06	0	0.00	4	17.25	16.90	-4	1,734	-0.23%
2020/05/04	1	16.95	0	0.00	17.15	1	1,731	0.06%
2020/04/29	2	17.45	0	0.00	17.50	2	1,727	0.12%
2020/04/27	1	16.90	0.4	16.65	16.60	0.6	1,760	0.03%
2020/04/22	0	0.00	2	16.10	16.30	-2	1,761	-0.11%
2020/04/21	0	0.00	3	17.00	16.40	-3	1,768	-0.17%
2020/04/20	3	17.23	0	0.00	17.15	3	1,743	0.17%
2020/04/17	2	17.25	0	0.00	17.05	2	1,757	0.11%
2020/04/15	3	17.43	0	0.00	17.40	3	1,743	0.17%
2020/04/14	5	17.28	0	0.00	17.55	5	1,746	0.29%
2020/04/10	0	0.00	2	17.00	17.00	-2	1,680	-0.12%
2020/04/08	2	15.90	3	15.93	16.05	-1	1,650	-0.06%
2020/04/07	1	15.45	1	15.35	15.40	0	1,657	0.00%
2020/04/01	0	0.00	2	15.23	15.45	-2	1,641	-0.12%
2020/03/31	4	15.43	0	0.00	15.20	4	1,630	0.25%
2020/03/30	0	0.00	6	15.25	15.35	-6	1,627	-0.37%
2020/03/27	0	0.00	4	15.00	14.95	-4	1,743	-0.23%
2020/03/26	1	14.90	8	14.87	14.95	-7	1,790	-0.39%
2020/03/25	0	0.00	5	15.59	15.55	-5	1,744	-0.29%
2020/03/24	0	0.00	1	15.00	15.10	-1	1,733	-0.06%
2020/03/20	5	14.66	0	0.00	14.70	5	1,768	0.28%
2020/03/19	4	13.79	12	13.87	13.40	-8	1,770	-0.45%
2020/03/18	0	0.00	1	15.50	14.75	-1	1,732	-0.06%
2020/03/17	0	0.00	2	15.50	15.50	-2	1,718	-0.12%
2020/03/16	0	0.00	1.9	16.58	16.35	-1.9	1,755	-0.11%
2020/03/13	1	16.45	2	16.95	16.95	-1	1,793	-0.06%
2020/03/12	1	18.20	0	0.00	18.15	1	1,841	0.05%
2020/03/10	1	19.30	1	18.50	19.75	0	1,883	0.00%
2020/03/09	4	19.60	1	19.20	19.05	3	1,880	0.16%
2020/03/06	0	0.00	1	19.95	19.95	-1	1,883	-0.05%
2020/03/05	3	20.10	0	0.00	20.10	3	1,923	0.16%
2020/03/02	13	19.93	0	0.00	19.95	13	2,240	0.58%
2020/02/27	20	20.95	0	0.00	20.65	20	2,297	0.87%
2020/02/24	1	21.50	0	0.00	21.40	1	2,455	0.04%
2020/02/21	3	22.00	0	0.00	21.85	3	2,469	0.12%
2020/02/19	3	22.27	0	0.00	22.20	3	2,488	0.12%
2020/02/17	1	22.00	2	22.15	22.05	-1	2,522	-0.04%
2020/02/14	5	22.60	2	22.43	22.35	3	2,538	0.12%
2020/02/13	7	22.18	2	22.40	22.20	5	2,523	0.20%
2020/02/12	1	21.05	0	0.00	21.00	1	2,472	0.04%
2020/02/11	13	20.92	0	0.00	20.90	13	2,481	0.52%
2020/02/10	10	21.20	1	21.30	21.25	9	2,468	0.36%
2020/02/07	13	21.78	0	0.00	21.70	13	2,470	0.53%
2020/02/04	1	22.10	0	0.00	22.00	1	2,485	0.04%
2020/02/03	13	21.98	0	0.00	21.95	13	2,502	0.52%
2020/01/31	0	0.00	1.6	22.84	22.90	-1.6	2,500	-0.06%
2020/01/30	6	22.79	0	0.00	22.65	6	2,529	0.24%
2020/01/17	0	0.00	8	24.00	23.90	-8	2,542	-0.31%
2020/01/16	0.1	24.10	0	0.00	24.10	0.1	2,579	0.00%
2020/01/14	0.7	24.10	0	0.00	24.05	0.7	2,643	0.03%
2020/01/13	0	0.00	3	24.32	24.30	-3	2,648	-0.11%
2020/01/10	1	24.55	0	0.00	24.65	1	2,640	0.04%
2020/01/06	1	24.65	0	0.00	24.65	1	2,625	0.04%
2020/01/02	3	25.40	3	25.35	25.40	0	2,624	0.00%
2019/12/26	0	0.00	5	24.62	24.65	-5	2,626	-0.19%
2019/12/25	0.2	24.50	0	0.00	24.50	0.2	2,628	0.01%
2019/12/24	3	24.07	0	0.00	24.30	3	2,627	0.11%
2019/12/23	12	24.80	0	0.00	24.55	12	2,489	0.48%
2019/12/19	0.2	25.30	0	0.00	25.30	0.2	2,401	0.01%
2019/12/18	0.2	25.40	1	25.40	25.45	-0.8	2,421	-0.03%
2019/12/17	1.5	25.40	4.8	25.52	25.60	-3.3	2,406	-0.14%
2019/12/16	4	25.85	1	25.60	25.90	3	2,388	0.13%
2019/12/04	1	22.40	1	22.20	22.35	0	2,371	0.00%
2019/11/26	4	23.15	0	0.00	22.95	4	2,163	0.18%
2019/11/25	0	0.00	3	22.95	23.00	-3	2,125	-0.14%
2019/11/21	3	22.97	3	23.13	23.20	0	2,082	0.00%
2019/11/20	3	22.98	3	22.92	23.00	0	2,039	0.00%
2019/11/19	5	22.65	11	22.72	22.70	-6	1,846	-0.32%
2019/11/18	0	0.00	1	21.95	22.10	-1	1,763	-0.06%
2019/11/15	10	21.95	0	0.00	21.95	10	1,733	0.58%
2019/11/14	2	22.00	6	21.87	22.30	-4	1,663	-0.24%
2019/11/07	1	21.25	1	21.25	20.95	0	1,801	0.00%
2019/11/06	2	21.18	7	21.03	21.20	-5	1,778	-0.28%
2019/11/05	5	20.95	1	21.00	21.00	4	1,772	0.23%
2019/11/04	1	20.95	0	0.00	20.85	1	1,785	0.06%
2019/10/30	1	20.60	0	0.00	20.85	1	1,798	0.06%
2019/10/29	3	20.65	3	20.60	20.60	0	1,802	0.00%
2019/10/21	0	0.00	1	20.95	21.00	-1	1,774	-0.06%
2019/10/18	2	20.70	0	0.00	20.70	2	1,777	0.11%
2019/10/17	2	21.40	5	21.18	21.10	-3	1,748	-0.17%
2019/10/14	1	20.80	1	20.45	20.80	0	1,628	0.00%
2019/10/09	0	0.00	4	20.23	20.20	-4	1,584	-0.25%
2019/10/04	0	0.00	10	20.00	20.00	-10	1,589	-0.63%
2019/10/01	0	0.00	2	19.90	19.95	-2	1,606	-0.12%
2019/09/26	1	19.95	0	0.00	20.00	1	1,622	0.06%
2019/09/24	0	0.00	6	20.20	20.10	-6	1,634	-0.37%
2019/09/23	0	0.00	1	20.30	20.35	-1	1,637	-0.06%
2019/09/20	6	20.28	0	0.00	20.15	6	1,642	0.37%
2019/09/17	1	19.80	0	0.00	19.75	1	1,649	0.06%
2019/09/11	3	19.70	0	0.00	19.80	3	1,720	0.17%
2019/08/28	2	19.83	0	0.00	19.85	2	1,708	0.12%
2019/08/20	0	0.00	6	20.30	20.20	-6	1,927	-0.31%
2019/08/19	1	20.15	5	20.15	20.15	-4	1,971	-0.20%
2019/08/13	10	21.04	7	21.26	21.20	3	1,942	0.15%
2019/08/12	0	0.00	1	19.75	20.10	-1	1,888	-0.05%
2019/08/07	2	19.93	0	0.00	19.75	2	2,007	0.10%
2019/08/06	1	19.95	30	19.80	20.00	-29	2,092	-1.39%
2019/08/05	1	19.95	0	0.00	20.05	1	2,180	0.05%
2019/08/01	2	20.25	0	0.00	20.30	2	2,274	0.09%
2019/07/24	1	20.60	2	20.70	20.55	-1	2,725	-0.04%
2019/07/23	1	20.55	1	20.50	20.50	0	3,243	0.00%
2019/07/19	0	0.00	6	20.85	20.75	-6	3,316	-0.18%
2019/07/12	0	0.00	2	21.00	20.95	-2	3,441	-0.06%
2019/07/11	2	20.85	0	0.00	20.80	2	3,455	0.06%
2019/07/05	2	20.90	0	0.00	20.90	2	3,558	0.06%
2019/07/01	0	0.00	7	20.90	20.85	-7	3,585	-0.20%
2019/06/28	1	20.70	5	20.79	20.80	-4	3,603	-0.11%
2019/06/27	2	20.80	5	20.82	20.80	-3	3,611	-0.08%
2019/06/25	5	20.95	0	0.00	20.85	5	3,611	0.14%
2019/06/24	1	20.60	1	20.65	20.60	0	3,602	0.00%
2019/06/21	8	21.04	7	20.97	20.80	1	3,614	0.03%
2019/06/20	10	21.20	0	0.00	21.25	10	3,572	0.28%
2019/06/19	1	20.55	1	20.55	20.95	0	3,566	0.00%
2019/06/17	2	20.60	3	20.72	20.65	-1	3,537	-0.03%
2019/06/14	1	20.70	0	0.00	20.80	1	3,552	0.03%
2019/06/13	2	20.80	4	20.73	20.70	-2	3,565	-0.06%
2019/06/12	3	21.05	3	20.88	20.90	0	3,559	0.00%
2019/06/11	11	21.59	1	21.40	21.35	10	3,540	0.28%
2019/06/10	10	21.55	0	0.00	21.40	10	3,533	0.28%
2019/06/06	1	21.15	1	21.15	21.15	0	3,537	0.00%
2019/06/05	3	21.12	3	21.07	21.00	0	3,571	0.00%
2019/06/04	5	21.40	5	21.34	20.95	0	3,570	0.00%
2019/06/03	3	21.45	3	21.52	21.45	0	3,570	0.00%
2019/05/31	1	21.50	4	21.50	21.80	-3	3,589	-0.08%
2019/05/30	4	21.11	4	21.15	21.30	0	3,539	0.00%
2019/05/29	5	20.86	5	20.89	20.75	0	3,496	0.00%
2019/05/28	5	21.51	4	21.40	20.80	1	3,471	0.03%
2019/05/27	4	21.44	4	21.48	21.75	0	3,388	0.00%
2019/05/24	2	21.13	2	21.20	21.20	0	3,327	0.00%
2019/05/22	0	0.00	1	20.55	20.70	-1	3,270	-0.03%
2019/05/21	13	20.26	10	20.40	20.40	3	3,244	0.09%
2019/05/17	18	20.12	1.4	20.12	20.05	16.6	3,143	0.53%
2019/05/16	9	20.48	3	20.50	20.55	6	3,064	0.20%
2019/05/15	0	0.00	1	21.20	21.10	-1	2,997	-0.03%
2019/05/14	10	20.58	2	20.78	20.90	8	2,961	0.27%
2019/05/13	6	21.03	1	21.00	21.05	5	2,878	0.17%
2019/05/10	2	22.33	5	22.05	21.90	-3	2,781	-0.11%
2019/05/09	1	22.50	1	22.50	22.40	0	2,714	0.00%
2019/05/08	1	23.40	2	23.20	23.15	-1	2,653	-0.04%
2019/05/06	6	23.46	1	23.00	23.10	5	2,582	0.19%
2019/05/03	0	0.00	10	23.00	22.90	-10	2,540	-0.39%
2019/05/02	1	21.85	31	21.90	22.35	-30	2,487	-1.21%
2019/04/30	0	0.00	15	22.65	22.55	-15	2,424	-0.62%
2019/04/29	26	22.04	27	21.95	22.10	-1	2,293	-0.04%
2019/04/26	5	23.90	2	24.30	23.90	3	1,778	0.17%
2019/04/24	10	26.55	2	26.50	26.55	8	1,678	0.48%
2019/04/23	8	26.18	1	26.40	26.50	7	1,656	0.42%
2019/04/19	10	26.30	0	0.00	26.25	10	1,634	0.61%
2019/04/18	32	26.65	0	0.00	26.30	32	1,617	1.98%
2019/04/17	5	27.10	0	0.00	27.05	5	1,577	0.32%
2019/04/16	19	26.87	0	0.00	27.50	19	1,565	1.21%
2019/04/15	31	27.61	0	0.00	27.40	31	1,521	2.04%
2019/04/12	3	28.20	0	0.00	28.10	3	1,491	0.20%
2019/04/11	24	28.60	0	0.00	28.35	24	1,481	1.62%
2019/04/08	8	28.91	116	28.96	28.90	-108	1,430	-7.55%	大賣/鉅額交易
2019/04/03	0	0.00	1	29.40	29.30	-1	1,405	-0.07%
2019/04/02	7	29.39	0	0.00	29.40	7	1,394	0.50%
2019/04/01	3	29.70	0	0.00	29.70	3	1,375	0.22%
2019/03/29	4	29.66	0	0.00	29.70	4	1,377	0.29%
2019/03/28	2	29.75	0	0.00	29.65	2	1,384	0.14%
2019/03/27	4	29.78	0	0.00	29.80	4	1,374	0.29%
2019/03/21	1	29.20	1	29.35	29.35	0	1,346	0.00%
2019/03/20	1	29.15	10	29.25	29.25	-9	1,351	-0.67%
2019/03/19	11.8	29.14	1	29.10	29.00	10.8	1,348	0.80%
2019/03/13	10	28.25	8	28.15	28.10	2	1,347	0.15%
2019/03/11	11	28.40	10	28.35	28.35	1	1,349	0.07%
2019/03/07	10	28.85	0	0.00	28.40	10	1,361	0.73%
2019/03/06	1	28.20	0	0.00	28.90	1	1,348	0.07%
2019/02/26	0	0.00	1	28.15	28.10	-1	1,339	-0.07%
2019/02/22	10	28.35	0	0.00	28.10	10	1,350	0.74%
2019/02/14	0	0.00	5	28.00	28.05	-5	1,429	-0.35%
2019/02/13	1	28.15	0	0.00	28.10	1	1,416	0.07%
2019/02/12	20	28.35	20	28.35	28.35	0	1,410	0.00%
2019/02/11	0	0.00	1	28.50	28.55	-1	1,409	-0.07%
2019/01/29	1	28.20	0	0.00	28.25	1	1,394	0.07%
2019/01/28	10	28.20	11	28.35	28.40	-1	1,401	-0.07%
2019/01/25	17	28.37	0	0.00	28.15	17	1,401	1.21%
2019/01/24	2	28.35	0	0.00	28.45	2	1,393	0.14%
2019/01/23	0	0.00	1	27.95	28.00	-1	1,387	-0.07%
2019/01/22	0	0.00	7	27.84	28.10	-7	1,378	-0.51%
2019/01/21	1	27.40	0	0.00	27.30	1	1,361	0.07%
2019/01/15	0	0.00	4	26.73	26.80	-4	1,533	-0.26%
2019/01/14	0	0.00	9	25.95	26.00	-9	1,529	-0.59%
2019/01/11	9	26.05	0	0.00	26.00	9	1,574	0.57%
2019/01/10	0	0.00	1	25.90	26.20	-1	1,593	-0.06%
2019/01/09	2	25.60	2	25.65	25.80	0	1,603	0.00%
2019/01/08	2	25.45	0	0.00	25.40	2	1,632	0.12%
2019/01/07	0	0.00	1	25.60	25.70	-1	1,682	-0.06%
2019/01/04	2	24.90	0	0.00	25.20	2	1,718	0.12%
2019/01/02	0	0.00	3	25.15	25.25	-3	1,823	-0.16%
2018/12/27	4	25.60	0	0.00	25.50	4	1,891	0.21%
2018/12/26	2	25.15	1	25.35	25.30	1	1,903	0.05%
2018/12/21	3	24.85	0	0.00	24.85	3	1,906	0.16%
2018/12/20	1	25.15	0	0.00	24.90	1	1,924	0.05%
2018/12/19	6	25.32	0	0.00	25.35	6	1,929	0.31%
2018/12/18	5	25.66	1	25.65	25.40	4	1,939	0.21%
2018/12/17	1	26.15	0	0.00	26.15	1	1,956	0.05%
2018/12/11	1	26.05	11	26.14	26.20	-10	1,975	-0.51%
2018/12/10	5	26.50	0	0.00	26.50	5	1,967	0.25%
2018/12/06	0	0.00	2	26.60	26.50	-2	2,011	-0.10%
2018/12/04	3	27.03	0	0.00	26.95	3	2,065	0.15%
2018/12/03	2	26.60	21	26.55	26.90	-19	2,104	-0.90%
2018/11/30	0	0.00	3	26.80	25.80	-3	2,100	-0.14%
2018/11/28	11	26.80	1	27.00	27.00	10	2,097	0.48%
2018/11/26	22	26.99	21	27.15	26.90	1	2,127	0.05%
2018/11/20	1	27.00	2	27.10	27.00	-1	2,203	-0.05%
2018/11/19	25	27.10	0	0.00	27.25	25	2,234	1.12%
2018/11/16	1	27.00	0	0.00	27.10	1	2,237	0.04%
2018/11/15	0	0.00	1	27.40	27.40	-1	2,245	-0.04%
2018/11/12	1	26.70	0	0.00	26.45	1	2,296	0.04%
2018/11/08	5	26.50	0	0.00	26.65	5	2,403	0.21%
2018/11/07	1	26.25	0	0.00	26.35	1	2,542	0.04%
2018/11/06	2	26.35	0	0.00	26.15	2	2,743	0.07%
2018/11/02	1	26.55	0	0.00	26.60	1	2,866	0.03%
2018/10/29	10	25.30	10	25.40	25.60	0	2,966	0.00%
2018/10/26	3	24.10	5	24.65	24.85	-2	2,994	-0.07%
2018/10/25	18	25.47	2	25.90	25.20	16	2,976	0.54%
2018/10/24	14	27.04	0	0.00	26.80	14	2,944	0.48%
2018/10/19	60	27.28	41	27.87	28.15	19	2,966	0.64%
2018/10/18	7	27.74	10	27.45	27.50	-3	2,956	-0.10%
2018/10/17	20	27.50	20	27.93	27.35	0	2,927	0.00%
2018/10/16	34	28.21	20	28.09	28.00	14	2,929	0.48%
2018/10/15	6	28.18	0	0.00	28.40	6	2,922	0.21%
2018/10/12	0	0.00	5	28.25	29.20	-5	2,874	-0.17%
2018/10/11	0	0.00	10	28.70	28.65	-10	2,855	-0.35%
2018/10/09	0	0.00	2	29.70	30.40	-2	2,780	-0.07%
2018/10/08	2	29.50	1	29.60	29.55	1	2,771	0.04%
2018/10/05	9	29.70	77	29.73	29.40	-68	2,765	-2.46%
2018/10/04	11	30.08	0	0.00	30.10	11	2,733	0.40%
2018/10/03	0	0.00	3	30.15	30.05	-3	2,795	-0.11%
2018/10/02	2	30.20	2	30.25	30.20	0	2,799	0.00%
2018/10/01	8	30.12	0	0.00	30.40	8	2,816	0.28%
2018/09/28	1	30.45	0	0.00	30.30	1	2,867	0.03%
2018/09/27	3	30.48	0	0.00	30.40	3	2,906	0.10%
2018/09/26	1	30.50	0	0.00	30.65	1	2,945	0.03%
2018/09/21	7	30.40	6	30.45	30.30	1	3,151	0.03%
2018/09/19	12	30.75	12	30.65	30.70	0	3,156	0.00%
2018/09/14	3	31.35	0	0.00	31.25	3	3,486	0.09%
2018/09/13	0	0.00	5	31.35	31.35	-5	3,478	-0.14%
2018/09/12	2	30.20	2	30.20	30.45	0	3,473	0.00%
2018/09/10	4	29.88	1	29.95	29.25	3	3,533	0.08%
2018/09/07	5	30.40	0	0.00	30.40	5	3,587	0.14%
2018/09/05	9	31.83	0	0.00	31.75	9	3,580	0.25%
2018/09/04	5	31.80	13	31.65	31.70	-8	3,609	-0.22%
2018/09/03	0	0.00	10	31.80	31.80	-10	3,662	-0.27%
2018/08/31	10	31.90	0	0.00	32.00	10	3,686	0.27%
2018/08/30	17	31.96	0	0.00	32.00	17	3,716	0.46%
2018/08/27	6	31.33	5	31.85	31.85	1	3,773	0.03%
2018/08/24	15	31.27	0	0.00	31.20	15	3,779	0.40%
2018/08/23	5	31.85	0	0.00	31.90	5	3,817	0.13%
2018/08/22	1	32.00	0	0.00	31.85	1	3,879	0.03%
2018/08/21	0.8	32.50	0	0.00	32.40	0.8	3,885	0.02%
2018/08/20	1	32.15	0	0.00	31.65	1	3,934	0.03%
2018/08/16	5	32.15	0	0.00	32.15	5	4,185	0.12%
2018/08/15	6	32.92	0	0.00	32.65	6	4,279	0.14%
2018/08/14	26	32.83	15	32.67	32.90	11	4,282	0.26%
2018/08/13	17	40.93	17.1	40.99	40.60	-0.1	4,208	0.00%
2018/08/10	6	41.18	0	0.00	41.35	6	4,094	0.15%
2018/08/09	6	41.04	0	0.00	41.30	6	4,106	0.15%
2018/08/08	5	41.70	1	41.90	41.50	4	4,113	0.10%
2018/08/07	0	0.00	8	41.79	41.80	-8	4,249	-0.19%
2018/08/06	5	42.00	11	41.68	41.75	-6	4,323	-0.14%
2018/08/03	0	0.00	14	41.67	41.90	-14	4,359	-0.32%
2018/08/02	1	41.00	13	41.02	41.20	-12	4,353	-0.28%
2018/08/01	0	0.00	3	41.00	41.30	-3	4,388	-0.07%
2018/07/31	6	39.96	7	40.13	40.40	-1	4,380	-0.02%
2018/07/30	6	40.03	0	0.00	40.00	6	4,406	0.14%
2018/07/27	10	40.29	0	0.00	40.20	10	4,472	0.22%
2018/07/26	0	0.00	18	40.05	40.00	-18	4,549	-0.40%
2018/07/25	1	38.90	15	39.55	39.50	-14	4,554	-0.31%
2018/07/24	2	38.80	0	0.00	38.95	2	4,554	0.04%
2018/07/23	0	0.00	1	38.55	38.85	-1	4,599	-0.02%
2018/07/20	1	38.80	0	0.00	38.85	1	4,684	0.02%
2018/07/19	1	38.45	1	38.75	38.70	0	4,795	0.00%
2018/07/18	1	38.25	0	0.00	38.55	1	4,880	0.02%
2018/07/17	5	38.38	0	0.00	38.25	5	5,069	0.10%
2018/07/16	1	38.60	7	38.66	38.65	-6	5,215	-0.12%
2018/07/13	0	0.00	3	38.70	38.65	-3	5,360	-0.06%
2018/07/12	0	0.00	14	38.54	38.45	-14	5,412	-0.26%
2018/07/11	8	38.26	1	38.15	38.15	7	5,464	0.13%
2018/07/10	0	0.00	2	39.10	39.05	-2	5,454	-0.04%
2018/07/09	15	39.27	8	39.11	39.05	7	5,553	0.13%
2018/07/06	0	0.00	2	38.23	38.25	-2	5,584	-0.04%
2018/07/05	10	38.80	1	38.60	38.35	9	5,811	0.15%
2018/07/04	8	37.91	10	38.70	38.85	-2	5,895	-0.03%
2018/07/03	19	38.73	33	39.10	37.90	-14	6,055	-0.23%
2018/07/02	10	40.55	0	0.00	40.30	10	6,017	0.17%
2018/06/29	11	40.81	0	0.00	40.85	11	6,205	0.18%
2018/06/28	16	40.71	1	41.25	40.75	15	6,296	0.24%
2018/06/27	17	41.39	1	41.10	41.00	16	6,543	0.24%
2018/06/26	8	41.35	33	40.82	41.30	-25	6,516	-0.38%
2018/06/25	5	39.60	8	39.77	39.60	-3	6,419	-0.05%
2018/06/22	0	0.00	10	39.50	39.60	-10	6,450	-0.16%
2018/06/20	28	39.54	5	39.70	39.60	23	6,522	0.35%
2018/06/19	10	39.70	0	0.00	39.55	10	6,548	0.15%
2018/06/15	5	39.45	7	39.76	40.10	-2	6,571	-0.03%
2018/06/14	0	0.00	43	39.48	39.35	-43	6,524	-0.66%
2018/06/13	6	39.53	11	39.50	39.40	-5	6,638	-0.08%
2018/06/11	2	39.70	2	39.40	39.65	0	6,667	0.00%
2018/06/08	6	39.04	29	39.04	39.00	-23	6,745	-0.34%
2018/06/07	17	39.46	3	39.55	39.20	14	6,744	0.21%
2018/06/06	1	39.15	2	39.00	39.75	-1	6,760	-0.01%
2018/06/05	3	39.05	0	0.00	39.10	3	6,739	0.04%
2018/06/01	10	39.25	1	39.25	39.10	9	6,764	0.13%
2018/05/31	2	39.00	5	39.18	39.40	-3	6,798	-0.04%
2018/05/30	10	38.63	2	38.85	38.55	8	6,787	0.12%
2018/05/29	16	39.21	12	39.15	39.35	4	6,781	0.06%
2018/05/28	0	0.00	50	39.21	39.60	-50	6,777	-0.74%
2018/05/25	21	39.47	51	39.95	39.10	-30	6,807	-0.44%
2018/05/24	10	39.25	13	39.32	39.35	-3	6,700	-0.04%
2018/05/23	16	38.18	24	38.23	38.60	-8	6,639	-0.12%
2018/05/22	9	37.64	3	37.70	37.70	6	6,655	0.09%
2018/05/21	20	37.34	14	37.08	37.10	6	6,849	0.09%
2018/05/18	0	0.00	45	37.42	37.35	-45	6,934	-0.65%
2018/05/17	15	36.43	0	0.00	37.00	15	6,909	0.22%
2018/05/16	0	0.00	17	36.53	36.60	-17	6,893	-0.25%
2018/05/15	5	36.10	0	0.00	36.30	5	6,885	0.07%
2018/05/14	0	0.00	5	35.80	35.95	-5	6,837	-0.07%
2018/05/11	5	35.30	6	35.50	35.30	-1	6,795	-0.01%
2018/05/10	12	35.59	0	0.00	35.60	12	6,793	0.18%
2018/05/09	11	35.85	5	35.80	35.85	6	6,942	0.09%
2018/05/08	0	0.00	12	35.65	35.60	-12	6,921	-0.17%
2018/05/03	0	0.00	11	35.65	36.00	-11	6,824	-0.16%
2018/05/02	2	34.85	0	0.00	35.20	2	6,765	0.03%
2018/04/30	0	0.00	36	34.65	34.95	-36	6,743	-0.53%
2018/04/27	36	34.35	10	34.40	34.50	26	6,737	0.39%
2018/04/26	14	35.18	35	34.90	34.65	-21	6,716	-0.31%
2018/04/25	11	35.68	0	0.00	35.70	11	6,643	0.17%
2018/04/24	26	34.79	5	34.65	34.55	21	6,540	0.32%
2018/04/23	52	35.39	29	35.41	35.50	23	6,506	0.35%
2018/04/20	29	34.76	27	34.39	35.00	2	6,347	0.03%
2018/04/19	112	33.92	21	33.90	34.05	91	6,244	1.46%	大買/
2018/04/18	33	33.45	0	0.00	33.60	33	6,135	0.54%
2018/04/17	28	32.97	5	33.00	32.85	23	6,246	0.37%
2018/04/16	3	33.33	82	33.19	33.50	-79	6,228	-1.27%
2018/04/13	25	32.79	35	32.95	32.85	-10	6,234	-0.16%
2018/04/12	17	33.55	36	33.55	33.40	-19	6,254	-0.30%
2018/04/11	39	33.34	10	33.45	33.65	29	6,237	0.46%
2018/04/10	14	34.58	1	34.90	34.90	13	5,986	0.22%
2018/04/09	41	33.97	60	34.03	34.05	-19	5,957	-0.32%
2018/04/03	33	33.00	15.5	33.21	33.50	17.5	5,834	0.30%
2018/04/02	30	32.37	16	32.22	32.80	14	5,756	0.24%
2018/03/31	20	31.60	0	0.00	31.75	20	5,540	0.36%
2018/03/30	26	31.40	26	31.42	31.35	0	5,432	0.00%
2018/03/29	11	30.43	1	30.55	30.40	10	5,171	0.19%
2018/03/28	12	30.45	20	30.40	30.50	-8	5,098	-0.16%
2018/03/27	4	30.08	69	29.98	30.00	-65	4,984	-1.30%
2018/03/26	0	0.00	60	29.83	29.90	-60	4,980	-1.20%
2018/03/23	13	29.52	3	29.45	29.45	10	4,942	0.20%
2018/03/22	22	30.09	1	29.90	29.90	21	4,887	0.43%
2018/03/21	17	29.61	30	29.70	30.20	-13	4,858	-0.27%
2018/03/20	13	29.32	0	0.00	29.70	13	4,801	0.27%
2018/03/19	11	29.43	47	29.88	29.55	-36	4,761	-0.76%
2018/03/15	20	29.31	0	0.00	29.35	20	4,594	0.44%
2018/03/14	21	29.10	0	0.00	29.40	21	4,604	0.46%
2018/03/12	12	28.83	0	0.00	29.00	12	4,557	0.26%
2018/03/09	12	28.90	0	0.00	28.90	12	4,601	0.26%
2018/03/08	5	28.86	0	0.00	28.95	5	4,658	0.11%
2018/03/07	1	28.75	1	28.75	28.80	0	4,667	0.00%
2018/03/06	3	28.87	1	29.10	28.90	2	4,662	0.04%
2018/03/05	1	28.85	0	0.00	28.55	1	4,655	0.02%
2018/03/02	28	28.98	0	0.00	28.90	28	4,617	0.61%
2018/03/01	1	29.00	0	0.00	29.20	1	4,576	0.02%
2018/02/27	20	29.25	3	29.05	29.20	17	4,591	0.37%
2018/02/26	24	29.31	0	0.00	29.05	24	4,495	0.53%
2018/02/23	21	29.27	10	29.30	29.20	11	4,470	0.25%
2018/02/22	9	29.43	0	0.00	29.25	9	4,374	0.21%
2018/02/21	1	29.10	39	28.29	29.15	-38	4,234	-0.90%
2018/02/09	0	0.00	23	27.49	27.40	-23	3,800	-0.61%
2018/02/08	45	27.40	5	27.00	27.50	40	3,741	1.07%
2018/02/07	3	26.75	0	0.00	26.95	3	3,670	0.08%
2018/02/06	0	0.00	8	25.51	26.20	-8	3,627	-0.22%
2018/02/05	10	26.95	11	27.22	27.15	-1	3,532	-0.03%
2018/02/02	10	27.55	16	27.74	27.55	-6	3,483	-0.17%
2018/02/01	13	27.55	5	27.45	27.80	8	3,429	0.23%
2018/01/29	10	26.35	50	26.55	26.35	-40	3,165	-1.26%
2018/01/26	0	0.00	5	26.80	26.75	-5	3,151	-0.16%
2018/01/24	0	0.00	1	27.35	27.40	-1	3,086	-0.03%
2018/01/23	0	0.00	1	27.40	27.30	-1	3,063	-0.03%
2018/01/22	0	0.00	1	27.35	27.40	-1	3,049	-0.03%
2018/01/18	0	0.00	1	27.35	27.30	-1	3,048	-0.03%
2018/01/15	10	26.96	0	0.00	27.10	10	2,979	0.34%
2018/01/12	7	26.51	0	0.00	26.50	7	2,937	0.24%
2018/01/11	15	26.37	33	26.39	26.35	-18	2,901	-0.62%
2018/01/10	0	0.00	6	27.10	26.95	-6	2,738	-0.22%
2018/01/09	8	27.25	0	0.00	27.15	8	2,693	0.30%
2018/01/08	9	27.45	5	27.50	27.65	4	2,629	0.15%
2018/01/05	8	26.74	0	0.00	26.85	8	2,549	0.31%
2018/01/03	0	0.00	6	26.55	26.60	-6	2,548	-0.24%
2018/01/02	12	26.08	0	0.00	26.45	12	2,543	0.47%