盛弘 (8403)-富邦-建國券商分點個股進出

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
32.30
漲跌
▼0.50
漲幅
-1.52%
成交量
309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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/25	0	0.00	1.4	31.64	31.55	-1.4	206	-0.67%
2024/04/24	0	0.00	1	31.55	31.30	-1	205	-0.49%
2024/04/16	2.1	30.72	0	0.00	30.65	2.1	201	1.02%
2024/04/15	0.1	31.70	0	0.00	31.30	0.1	198	0.03%
2024/04/12	0	31.80	0	0.00	31.50	0	199	0.02%
2024/04/11	0	31.59	0	0.00	31.50	0	199	0.02%
2024/04/10	2	32.15	2	32.28	32.05	0	200	0.01%
2024/04/02	0	31.60	0	0.00	31.55	0	203	0.01%
2024/03/28	0.1	31.60	0	0.00	31.60	0.1	202	0.05%
2024/03/15	0.1	31.56	0	0.00	31.45	0.1	203	0.03%
2024/03/13	0	0.00	2	32.10	31.60	-2	199	-1.00%
2024/03/08	0.1	31.80	0	0.00	31.35	0.1	202	0.02%
2024/03/07	2	31.73	6	31.85	31.90	-4	202	-1.97%
2024/03/05	0.1	31.90	0	0.00	31.70	0.1	201	0.02%
2024/03/04	0	0.00	5	31.74	31.75	-5	204	-2.44%
2024/03/01	0	32.10	0	0.00	32.00	0	207	0.00%
2024/02/29	0.1	32.00	0	0.00	31.90	0.1	218	0.02%
2024/02/22	0.1	31.90	0	0.00	31.75	0.1	211	0.04%
2024/02/21	0	0.00	0	32.20	31.85	0	211	-0.02%
2024/02/20	0	32.20	0	0.00	32.10	0	210	0.00%
2024/02/01	0	32.45	0	0.00	32.45	0	208	0.01%
2024/01/25	0	33.08	0	0.00	32.90	0	214	0.00%
2024/01/17	1	32.70	0	0.00	32.50	1	208	0.48%
2024/01/15	0	0.00	26	32.65	32.60	-26	207	-12.51%
2024/01/12	0	0.00	5	32.48	32.40	-5	208	-2.40%
2024/01/11	0	32.50	0	0.00	32.50	0	207	0.01%
2024/01/10	3	32.30	0	0.00	32.15	3	204	1.46%
2024/01/09	2	32.60	0	0.00	32.65	2	203	0.98%
2024/01/08	0	0.00	2	33.25	33.25	-2	201	-0.99%
2024/01/05	0	33.20	0	0.00	33.15	0	198	0.01%
2024/01/04	0	0.00	23	33.24	33.15	-23	198	-11.58%
2024/01/03	4	33.80	4	33.41	33.55	0	198	0.00%
2024/01/02	1	33.40	0	0.00	33.20	1	193	0.52%
2023/12/20	0	0.00	1	33.45	33.60	-1	209	-0.48%
2023/12/18	1	33.00	0	0.00	32.85	1	203	0.49%
2023/12/07	2	32.95	0	0.00	32.90	2	210	0.95%
2023/11/30	4	33.54	0	0.00	33.50	4	206	1.95%
2023/11/29	1	33.75	1	33.60	33.75	0	206	0.00%
2023/11/28	5	33.11	0	0.00	33.15	5	201	2.48%
2023/11/27	1	33.50	0	0.00	33.30	1	198	0.50%
2023/11/24	0	0.00	0.2	32.85	32.70	-0.2	189	-0.09%
2023/11/22	30	33.05	0	0.00	32.90	30	203	14.79%
2023/11/14	0	0.00	1	32.10	32.00	-1	220	-0.45%
2023/11/13	0.2	32.40	0	0.00	32.25	0.2	223	0.08%
2023/10/12	0.4	33.10	0.1	33.20	33.00	0.3	863	0.03%
2023/10/06	0	0.00	0.1	33.40	33.35	-0.1	918	-0.01%
2023/10/05	0.1	33.45	0.1	33.40	33.15	0	930	0.00%
2023/10/04	0.5	33.40	0	0.00	33.25	0.5	945	0.05%
2023/10/03	0.3	33.74	0	0.00	33.65	0.3	952	0.03%
2023/10/02	1.2	33.97	0	0.00	33.90	1.2	959	0.13%
2023/09/28	0	0.00	1	33.70	33.60	-1	970	-0.10%
2023/09/22	0	0.00	2	32.15	32.25	-2	1,056	-0.19%
2023/09/19	0	32.65	0	0.00	32.45	0	1,333	0.00%
2023/09/15	0	0.00	1	32.65	32.50	-1	1,356	-0.07%
2023/09/13	8	32.35	0	0.00	32.45	8	1,370	0.58%
2023/09/12	0	32.00	0	0.00	32.00	0	1,381	0.00%
2023/09/11	3	32.30	0	0.00	31.90	3	1,407	0.21%
2023/08/24	0	34.90	0	0.00	35.00	0	1,790	0.00%
2023/08/21	0	0.00	1	35.40	35.45	-1	1,824	-0.05%
2023/08/18	0.2	35.59	0	0.00	35.25	0.2	1,839	0.01%
2023/08/15	0	35.45	0	0.00	35.45	0	1,899	0.00%
2023/08/14	0	0.00	2	34.95	34.65	-2	1,918	-0.10%
2023/08/10	2	36.30	0	0.00	35.95	2	1,939	0.10%
2023/08/09	1	36.70	0	0.00	36.70	1	1,977	0.05%
2023/08/02	0	0.00	1	37.65	37.75	-1	2,359	-0.04%
2023/08/01	0	0.00	3	38.30	38.60	-3	2,507	-0.12%
2023/07/31	1	38.15	1	38.15	38.15	0	2,749	0.00%
2023/07/28	0	0.00	10	38.87	38.60	-10	2,991	-0.33%
2023/07/27	0	0.00	3	39.35	39.45	-3	3,079	-0.10%
2023/07/26	6	39.58	5	39.79	39.50	1	3,311	0.03%
2023/07/25	1	40.60	7	40.86	40.60	-6	3,482	-0.17%
2023/07/24	3	40.03	4	40.14	39.60	-1	3,536	-0.03%
2023/07/21	2	39.64	1	39.00	39.40	1	3,499	0.03%
2023/07/20	30	39.72	12	40.02	40.10	18	3,485	0.52%
2023/07/19	9	40.99	9.1	39.83	40.85	-0.1	3,436	0.00%
2023/07/18	20	38.95	4	38.91	38.75	16	3,349	0.48%
2023/07/17	5	39.78	6.1	39.88	39.85	-1.1	3,343	-0.03%
2023/07/14	2	39.48	6.7	38.97	39.60	-4.7	3,337	-0.14%
2023/07/13	0.1	37.65	1	37.70	37.55	-0.9	3,305	-0.03%
2023/07/12	2	38.18	0	0.00	37.80	2	3,304	0.06%
2023/07/11	21	38.30	0	0.00	38.30	21	3,299	0.64%
2023/07/06	1	39.75	0	0.00	39.00	1	3,287	0.03%
2023/07/05	1	39.40	1	39.30	39.25	0	3,276	0.00%
2023/07/04	0	39.25	0	0.00	39.20	0	3,282	0.00%
2023/07/03	0	39.60	3.2	39.54	39.40	-3.2	3,280	-0.10%
2023/06/30	5.1	39.80	13	39.85	39.95	-7.9	3,260	-0.24%
2023/06/29	8.1	40.61	4	40.71	40.75	4.1	3,219	0.13%
2023/06/28	0.4	39.15	11	39.05	38.95	-10.6	3,102	-0.34%
2023/06/27	16.2	39.83	11	39.70	39.40	5.2	3,073	0.17%
2023/06/26	1	38.35	0	0.00	38.35	1	2,970	0.03%
2023/06/19	1	38.00	0	0.00	38.00	1	2,945	0.03%
2023/06/16	0.1	38.70	0	0.00	38.15	0.1	2,939	0.00%
2023/06/15	0.1	38.10	1	38.00	38.00	-0.9	2,930	-0.03%
2023/06/14	0	0.00	1	38.45	38.40	-1	2,902	-0.03%
2023/06/13	0	38.50	0	0.00	38.20	0	2,896	0.00%
2023/06/12	8	38.74	1	38.60	38.65	7	2,885	0.24%
2023/06/09	1.1	39.22	1	38.80	38.20	0.1	2,872	0.00%
2023/06/08	5	39.28	3	39.12	39.00	2	2,851	0.07%
2023/06/07	3.6	39.22	4	39.40	39.70	-0.4	2,835	-0.01%
2023/06/06	28.1	39.29	23.3	39.42	39.55	4.8	2,778	0.17%
2023/06/05	1	37.40	2	37.70	37.55	-1	2,634	-0.04%
2023/06/02	12	36.79	16	37.02	36.50	-4	2,610	-0.15%
2023/06/01	3	36.45	0	0.00	36.40	3	2,593	0.12%
2023/05/31	2	35.90	1	35.90	35.85	1	2,587	0.04%
2023/05/30	3	36.25	2	36.20	36.10	1	2,576	0.04%
2023/05/29	1	36.40	5	36.41	36.50	-4	2,582	-0.16%
2023/05/26	1	36.45	0	0.00	36.10	1	2,584	0.04%
2023/05/25	3	37.18	2	37.40	37.00	1	2,563	0.04%
2023/05/24	3	37.03	1	37.35	37.40	2	2,553	0.08%
2023/05/23	7	36.94	1	36.75	37.10	6	2,542	0.24%
2023/05/22	5	35.85	0	0.00	36.45	5	2,530	0.20%
2023/05/19	1	36.00	100	36.27	36.00	-99	2,514	-3.94%
2023/05/18	3	36.83	0	0.00	36.80	3	2,494	0.12%
2023/05/17	10	36.65	2	36.70	36.70	8	2,476	0.32%
2023/05/16	3.5	36.70	8	36.70	36.60	-4.5	2,449	-0.18%
2023/05/15	1	37.65	7	36.54	36.60	-6	2,424	-0.25%
2023/05/12	17.1	37.58	4	37.20	37.35	13.1	2,375	0.55%
2023/05/11	48.7	41.22	54	39.77	39.15	-5.3	2,275	-0.23%
2023/05/10	9	43.94	12	43.68	43.50	-3	2,163	-0.14%
2023/05/09	76	44.90	72	43.88	44.30	4	2,120	0.19%
2023/05/08	54	45.31	40	45.02	45.30	14	1,975	0.71%
2023/05/05	136	44.31	39.3	44.48	45.00	96.7	1,811	5.34%	大買/
2023/05/04	28.3	41.70	27.9	42.84	45.00	0.4	1,569	0.02%
2023/05/03	6	40.56	8	40.09	40.95	-2	1,318	-0.15%
2023/05/02	16	40.81	32	41.85	40.00	-16	1,210	-1.32%
2023/04/28	92	39.02	155.3	40.16	40.60	-63.3	967	-6.54%	大賣/
2023/04/27	13	37.17	1	36.85	36.95	12	783	1.53%
2023/04/26	4	34.35	0	0.00	34.35	4	658	0.61%
2023/04/25	0	36.15	3	35.62	35.40	-3	626	-0.48%
2023/04/24	1.5	35.62	0	0.00	35.60	1.5	608	0.25%
2023/04/21	16	35.83	13	35.35	35.25	3	593	0.51%
2023/04/19	2	34.90	0	0.00	35.50	2	550	0.36%
2023/04/18	0	0.00	1	34.60	34.50	-1	522	-0.19%
2023/04/14	0	0.00	15	35.10	35.05	-15	511	-2.93%
2023/04/12	15	35.25	0	0.00	34.95	15	503	2.98%
2023/04/07	0	34.80	0	0.00	34.75	0	506	0.00%
2023/04/06	0	0.00	2.5	34.40	34.75	-2.5	518	-0.48%
2023/03/27	4	33.35	13.1	33.56	33.40	-9.1	596	-1.53%
2023/03/20	1	33.05	0	0.00	33.45	1	743	0.13%
2023/03/15	1	33.60	0	0.00	33.15	1	778	0.13%
2023/03/13	1	34.00	1	34.25	34.10	0	777	0.00%
2023/03/09	0	35.25	0	0.00	35.25	0	768	0.00%
2023/03/06	1	35.50	1	35.75	35.85	0	763	0.00%
2023/03/02	0	0.00	0.5	35.34	35.50	-0.5	764	-0.07%
2023/03/01	0	0.00	2	35.40	35.55	-2	765	-0.26%
2023/02/24	0.5	35.10	1	35.10	35.05	-0.5	762	-0.07%
2023/02/22	0	34.65	2	34.80	34.55	-2	774	-0.26%
2023/02/21	1	34.45	6	34.76	34.70	-5	779	-0.65%
2023/02/20	0	0.00	8.2	34.74	34.65	-8.2	786	-1.04%
2023/02/17	0	0.00	3	34.75	34.75	-3	799	-0.38%
2023/02/16	0.3	35.20	8	35.04	35.15	-7.7	820	-0.94%
2023/02/15	0	34.40	5	34.52	34.50	-5	820	-0.61%
2023/02/13	0	0.00	2	33.85	34.10	-2	815	-0.25%
2023/02/10	4	33.86	0	0.00	33.70	4	819	0.49%
2023/02/09	0	0.00	4	34.65	34.30	-4	820	-0.49%
2023/02/06	5	34.48	8	34.31	34.30	-3	814	-0.37%
2023/02/03	5	34.20	0	0.00	34.05	5	811	0.62%
2023/02/02	1	34.30	0	0.00	34.25	1	810	0.12%
2023/02/01	5.1	34.10	0.7	33.85	34.00	4.4	805	0.55%
2023/01/17	0	0.00	2	32.93	33.00	-2	807	-0.25%
2023/01/12	3	32.50	0	0.00	32.45	3	788	0.38%
2023/01/09	4	32.98	0	0.00	32.90	4	801	0.50%
2023/01/06	3	33.10	0	0.00	33.10	3	804	0.37%
2023/01/05	1	32.70	0	0.00	32.65	1	816	0.12%
2023/01/04	4	33.14	1	33.30	32.75	3	820	0.37%
2023/01/03	1	33.15	20	33.10	33.20	-19	830	-2.29%
2022/12/29	2.1	33.38	0	0.00	34.05	2.1	830	0.25%
2022/12/28	0.1	33.94	0	0.00	33.75	0.1	838	0.01%
2022/12/27	1	34.30	0	0.00	34.25	1	839	0.12%
2022/12/26	36.1	35.62	18	35.02	34.90	18.1	833	2.17%
2022/12/23	9	34.41	11.1	34.44	34.55	-2.1	817	-0.26%
2022/12/22	7	33.72	3	33.70	33.85	4	822	0.49%
2022/12/21	13	33.85	3	33.40	33.30	10	841	1.19%
2022/12/20	9	33.94	0	0.00	33.15	9	848	1.06%
2022/12/19	0	0.00	3.4	35.21	34.65	-3.4	848	-0.40%
2022/12/16	0	0.00	0	33.85	33.80	0	816	-0.01%
2022/12/15	4	33.78	1	34.00	33.75	3	816	0.37%
2022/12/14	0	33.90	0	0.00	33.90	0	821	0.00%
2022/12/12	28	36.35	22	36.28	36.30	6	781	0.77%
2022/12/09	5	34.40	5	34.45	34.45	0	714	0.00%
2022/12/07	27	33.86	24	34.04	34.30	3	766	0.39%
2022/12/06	1	32.95	4	33.21	33.00	-3	779	-0.38%
2022/12/02	1	33.65	0	0.00	33.65	1	899	0.11%
2022/12/01	20	32.88	0	0.00	32.90	20	904	2.21%
2022/11/29	5	32.65	0	0.00	32.60	5	1,020	0.49%
2022/11/25	0	0.00	1	32.75	32.45	-1	1,071	-0.09%
2022/11/23	1	32.10	0.2	32.25	32.65	0.8	1,127	0.07%
2022/11/21	6	33.58	6	33.59	32.95	0	1,165	0.00%
2022/11/17	2.5	32.70	0	0.00	32.40	2.5	1,236	0.20%
2022/11/15	2	31.85	9	31.91	31.75	-7	1,315	-0.53%
2022/11/14	48	32.09	40	31.95	32.15	8	1,335	0.60%
2022/11/11	2	30.55	0	0.00	30.20	2	1,329	0.15%
2022/11/08	0	0.00	2	31.10	30.80	-2	1,371	-0.15%
2022/11/03	0	0.00	5	29.97	30.00	-5	1,391	-0.36%
2022/11/02	0	0.00	2	30.15	30.00	-2	1,395	-0.14%
2022/11/01	0	0.00	3	29.70	29.95	-3	1,396	-0.21%
2022/10/31	0	0.00	2	29.50	29.40	-2	1,400	-0.14%
2022/10/26	5	28.80	0	28.95	28.90	5	1,442	0.35%
2022/10/25	5	29.00	0	0.00	28.90	5	1,450	0.34%
2022/10/24	3	29.07	0	0.00	29.05	3	1,454	0.21%
2022/10/21	0	0.00	0.1	29.20	29.00	-0.1	1,476	-0.01%
2022/10/13	0.9	30.10	0	0.00	29.50	0.9	1,599	0.06%
2022/10/12	0	0.00	0.2	31.00	30.85	-0.2	1,608	-0.01%
2022/10/11	1	30.50	0	0.00	30.75	1	1,624	0.06%
2022/10/07	0	0.00	0.5	32.00	31.90	-0.5	1,618	-0.03%
2022/09/29	0	0.00	3	32.43	32.20	-3	1,638	-0.18%
2022/09/28	4	31.21	0	0.00	31.00	4	1,634	0.24%
2022/09/26	1	32.80	2	32.95	33.15	-1	1,625	-0.06%
2022/09/23	2	35.55	2	34.45	34.45	0	1,629	0.00%
2022/09/22	0	0.00	5	35.47	35.80	-5	1,662	-0.30%
2022/09/21	0	0.00	3	35.90	35.90	-3	1,685	-0.18%
2022/09/20	22	36.79	0	0.00	36.35	22	1,725	1.28%
2022/09/19	1	36.85	12	37.04	36.50	-11	1,751	-0.63%
2022/09/16	1	37.80	12.1	37.82	37.70	-11.1	1,752	-0.63%
2022/09/15	18.4	38.69	0	0.00	38.00	18.4	1,864	0.99%
2022/09/14	1	39.50	0	0.00	39.50	1	1,898	0.05%
2022/09/13	1	39.50	7	40.00	40.00	-6	1,935	-0.31%
2022/09/12	42	39.92	42.4	39.89	40.00	-0.4	1,909	-0.02%
2022/09/07	0	0.00	2.8	36.76	36.85	-2.8	1,800	-0.15%
2022/09/06	1	36.30	16	35.88	36.30	-15	1,792	-0.84%
2022/09/05	5	38.08	2	37.05	37.10	3	1,784	0.17%
2022/09/02	3	37.63	7	37.78	37.90	-4	1,732	-0.23%
2022/09/01	24	37.41	0	0.00	37.50	24	1,733	1.38%
2022/08/31	2	37.15	2	36.70	36.85	0	1,707	0.00%
2022/08/30	11	36.96	11	36.57	36.55	0	1,678	0.00%
2022/08/29	3.4	37.59	0	0.00	37.90	3.4	1,647	0.21%
2022/08/26	0.4	37.60	0	0.00	37.80	0.4	1,622	0.02%
2022/08/25	1	37.80	4	37.23	37.40	-3	1,601	-0.19%
2022/08/24	2	36.63	2	37.38	37.75	0	1,565	0.00%
2022/08/23	5	37.34	11	37.00	36.20	-6	1,523	-0.39%
2022/08/22	0	0.00	3	37.35	37.00	-3	1,464	-0.20%
2022/08/19	0	0.00	111.4	36.50	36.70	-111.4	1,436	-7.76%	大賣/鉅額交易
2022/08/18	3	35.75	29	35.32	35.30	-26	1,401	-1.86%
2022/08/16	1	35.25	0	0.00	35.15	1	1,381	0.07%
2022/08/15	3	34.58	1	34.50	34.65	2	1,377	0.15%
2022/08/11	0.5	33.10	0	34.00	33.45	0.5	1,401	0.03%
2022/08/09	25	34.10	1	34.10	34.10	24	1,528	1.57%
2022/08/05	0	0.00	1	34.05	34.00	-1	1,592	-0.06%
2022/08/04	0	0.00	11	32.93	32.95	-11	1,593	-0.69%
2022/08/03	1	33.80	0	0.00	33.50	1	1,590	0.06%
2022/08/02	0	0.00	14	34.91	35.30	-14	1,581	-0.89%
2022/07/29	0	0.00	3.1	34.75	35.15	-3.1	1,585	-0.20%
2022/07/28	7	34.65	11	34.80	34.45	-4	1,581	-0.25%
2022/07/27	15	35.58	2	35.50	35.60	13	1,581	0.82%
2022/07/26	7	35.52	8	35.13	35.55	-1	1,578	-0.06%
2022/07/25	43	35.09	40	35.01	35.25	3	1,590	0.19%
2022/07/22	0	0.00	15.1	34.62	34.30	-15.1	1,623	-0.93%
2022/07/21	0	0.00	2	33.90	33.85	-2	1,634	-0.12%
2022/07/20	7	33.91	6	33.32	33.80	1	1,661	0.06%
2022/07/19	5	33.97	1	33.70	33.80	4	1,786	0.22%
2022/07/18	0	0.00	2	32.85	32.95	-2	1,911	-0.10%
2022/07/15	10	32.00	0	0.00	32.15	10	1,919	0.52%
2022/07/13	0	0.00	0.2	31.65	31.75	-0.2	1,933	-0.01%
2022/07/12	3	31.68	0	0.00	31.15	3	1,956	0.15%
2022/07/11	1	31.60	2	31.70	31.55	-1	1,971	-0.05%
2022/07/01	25	31.70	11	31.58	30.80	14	1,938	0.72%
2022/06/30	2	32.80	8	32.43	31.90	-6	1,908	-0.31%
2022/06/29	17	33.68	20.1	33.66	33.75	-3.1	1,854	-0.16%
2022/06/28	11	33.08	22	32.89	33.20	-11	1,817	-0.61%
2022/06/27	14.9	32.55	13	32.70	32.70	1.9	1,764	0.11%
2022/06/24	0	0.00	8	31.52	31.65	-8	1,729	-0.46%
2022/06/23	28	33.61	6	32.18	31.95	22	1,708	1.29%
2022/06/22	12	33.85	8.3	33.55	33.30	3.7	1,580	0.23%
2022/06/21	1	32.75	9	32.62	33.60	-8	1,496	-0.53%
2022/06/17	0	0.00	8	31.16	31.70	-8	1,420	-0.56%
2022/06/16	0	0.00	25	31.94	31.40	-25	1,413	-1.77%
2022/06/14	34	31.36	6	31.74	31.05	28	1,384	2.02%
2022/06/10	2	32.35	10	32.30	32.60	-8	1,321	-0.61%
2022/06/09	0	0.00	18	32.11	31.95	-18	1,293	-1.39%
2022/06/08	0.5	31.49	0	0.00	31.40	0.5	1,283	0.04%
2022/06/06	4	31.20	0	0.00	31.20	4	1,274	0.31%
2022/06/02	1	31.85	0	0.00	31.55	1	1,271	0.08%
2022/06/01	0	0.00	1	31.85	31.80	-1	1,267	-0.08%
2022/05/31	8	31.91	0	0.00	31.80	8	1,259	0.64%
2022/05/27	0	0.00	0.2	31.25	31.40	-0.2	1,239	-0.02%
2022/05/24	0	0.00	4	31.45	31.05	-4	1,225	-0.33%
2022/05/23	0	0.00	8	32.10	31.30	-8	1,214	-0.66%
2022/05/20	6	31.80	4	31.65	31.70	2	1,199	0.17%
2022/05/19	10	32.41	4	31.69	31.40	6	1,184	0.51%
2022/05/18	11	32.25	14.4	31.93	32.00	-3.4	1,148	-0.30%
2022/05/17	21	31.52	21.1	31.58	31.70	-0.1	1,116	0.00%
2022/05/16	1	30.90	3	30.95	31.15	-2	999	-0.20%
2022/05/11	1	28.50	0	0.00	28.60	1	920	0.11%
2022/05/10	0	0.00	0.1	29.00	28.95	-0.1	910	-0.01%
2022/05/06	1	29.01	0	0.00	29.35	1	873	0.12%
2022/05/05	0	29.25	0	0.00	29.25	0	866	0.00%
2022/05/04	0.5	29.58	0	0.00	29.30	0.5	860	0.06%
2022/05/03	0	0.00	6	30.18	30.15	-6	841	-0.71%
2022/04/29	25.5	30.99	25	32.00	30.80	0.5	829	0.06%
2022/04/28	4	32.30	20	31.77	31.80	-16	788	-2.03%
2022/04/27	22	30.74	21	30.94	31.15	1	702	0.14%
2022/04/26	34	30.17	6	30.03	29.55	28	662	4.22%
2022/04/25	24.1	33.88	4	33.78	31.00	20.1	622	3.23%
2022/04/22	43	33.88	40	33.27	31.85	3	480	0.62%
2022/04/21	0	0.00	7.1	31.80	31.80	-7.1	330	-2.13%
2022/04/20	4	30.61	7.1	30.78	30.80	-3.1	299	-1.02%
2022/04/19	0	0.00	4.3	30.15	30.30	-4.3	288	-1.51%
2022/04/18	15	30.60	0	0.00	30.40	15	271	5.52%
2022/04/15	2	30.15	17	30.00	30.00	-15	245	-6.10%
2022/04/14	0	0.00	4	29.31	29.10	-4	219	-1.83%
2022/04/13	0	0.00	2	28.90	28.90	-2	210	-0.95%
2022/04/12	2	28.65	0.4	28.30	28.70	1.6	204	0.80%
2022/04/11	0	0.00	1	28.00	28.05	-1	193	-0.52%
2022/04/08	0	28.10	0	0.00	28.10	0	193	0.01%
2022/03/08	0	27.00	0	0.00	26.75	0	192	0.01%
2022/02/21	0	0.00	0.1	28.30	28.20	-0.1	193	-0.03%
2022/02/18	0	0.00	0.5	28.10	28.15	-0.5	193	-0.27%
2022/02/16	1	27.80	0	0.00	28.05	1	189	0.53%
2022/02/14	1	27.20	0	0.00	27.20	1	183	0.54%
2022/02/11	1.4	27.44	0	0.00	27.30	1.4	182	0.78%
2022/02/08	0	27.20	0	0.00	27.20	0	180	0.02%
2022/01/24	0	0.00	3	26.65	26.60	-3	172	-1.74%
2022/01/12	0	0.00	10	28.30	28.05	-10	164	-6.09%
2022/01/10	0	0.00	3	28.35	28.45	-3	150	-1.99%
2022/01/07	11	27.59	0	0.00	27.80	11	140	7.82%
2022/01/04	1	26.95	0	0.00	26.95	1	131	0.76%
2021/12/29	2	27.05	0	0.00	27.00	2	130	1.54%
2021/12/24	0	0.00	0.5	26.70	26.70	-0.5	138	-0.39%
2021/12/20	0	0.00	0.1	26.35	26.35	-0.1	141	-0.07%
2021/12/06	0	0.00	0	26.80	26.80	0	163	0.00%
2021/11/29	0	0.00	2	27.00	27.00	-2	182	-1.09%
2021/11/23	0	0.00	0.1	26.50	26.50	-0.1	188	-0.05%
2021/11/22	0.1	26.75	0	0.00	26.65	0.1	188	0.05%
2021/11/19	0	0.00	5.3	26.60	26.60	-5.3	191	-2.74%
2021/11/15	0	0.00	0.5	26.60	26.75	-0.5	202	-0.25%
2021/11/02	0.5	27.00	0	0.00	26.85	0.5	235	0.21%
2021/11/01	0.7	27.00	0	0.00	26.95	0.7	242	0.27%
2021/10/29	0	0.00	0.1	27.03	27.15	-0.1	252	-0.02%
2021/10/28	0	0.00	1	27.15	27.10	-1	261	-0.38%
2021/10/12	5	26.00	1	26.15	26.05	4	429	0.93%
2021/10/06	6	25.60	0.1	25.60	25.55	5.9	441	1.34%
2021/10/04	1	26.00	0	0.00	25.80	1	442	0.23%
2021/10/01	1	26.20	0	0.00	26.10	1	439	0.23%
2021/09/27	1	27.10	0	0.00	27.10	1	446	0.22%
2021/09/23	6	26.95	0	0.00	26.95	6	474	1.26%
2021/09/14	1	29.90	0	0.00	29.95	1	485	0.21%
2021/09/10	0	0.00	0	30.00	29.90	0	482	-0.01%
2021/08/12	0	0.00	1	28.45	28.35	-1	578	-0.17%
2021/08/11	1	28.60	2	28.40	28.55	-1	581	-0.17%
2021/08/04	0	0.00	2	29.65	29.70	-2	715	-0.28%
2021/08/02	1	30.10	0	0.00	29.95	1	715	0.14%
2021/07/19	0	0.00	0.1	31.30	31.25	-0.1	742	-0.01%
2021/07/16	3	31.42	2.1	31.30	31.45	0.9	747	0.12%
2021/07/15	0.1	30.75	0	0.00	30.80	0.1	631	0.02%
2021/07/06	0	0.00	10	31.20	31.15	-10	667	-1.50%
2021/07/01	0	0.00	9	31.57	31.50	-9	679	-1.32%
2021/06/28	1	31.55	0	0.00	31.50	1	671	0.15%
2021/06/24	1	31.50	0	0.00	31.50	1	682	0.15%
2021/06/23	0	0.00	1	31.00	31.35	-1	682	-0.15%
2021/06/16	0	0.00	1	31.55	31.35	-1	672	-0.15%
2021/06/15	1	31.75	0	0.00	31.55	1	673	0.15%
2021/06/11	0	0.00	1	31.95	31.60	-1	674	-0.15%
2021/06/10	0	0.00	2	31.30	32.45	-2	665	-0.30%
2021/06/07	0	0.00	2	31.10	31.00	-2	646	-0.31%
2021/06/02	0	0.00	3	31.25	31.15	-3	630	-0.48%
2021/06/01	0	0.00	10	31.06	31.10	-10	627	-1.59%
2021/05/26	1	30.60	0	0.00	30.50	1	600	0.17%
2021/05/25	1	30.70	0	0.00	30.40	1	598	0.17%
2021/05/24	1	31.25	0	0.00	30.30	1	596	0.17%
2021/05/19	0	0.00	0.1	31.45	31.25	-0.1	593	-0.02%
2021/05/18	0	0.00	1	31.10	31.65	-1	591	-0.17%
2021/05/17	2	32.15	1	31.65	32.00	1	582	0.17%
2021/05/13	6.3	33.59	2.4	32.00	31.95	3.9	545	0.72%
2021/05/12	2	31.75	13	32.15	32.25	-11	494	-2.22%
2021/05/11	0	0.00	1	32.00	31.00	-1	461	-0.22%
2021/05/04	1	32.00	5	32.19	31.35	-4	447	-0.89%
2021/04/28	0	0.00	1	32.70	32.80	-1	454	-0.22%
2021/04/27	0	0.00	4	32.60	32.65	-4	498	-0.80%
2021/04/22	0	0.00	1	33.80	32.80	-1	525	-0.20%
2021/04/21	0	0.00	0.1	33.70	33.80	-0.1	520	-0.03%
2021/04/20	0	0.00	3	33.65	33.85	-3	523	-0.57%
2021/04/19	3	33.35	0	0.00	33.55	3	529	0.57%
2021/04/16	2	33.15	0	0.00	33.30	2	532	0.38%
2021/04/15	0	0.00	0.1	32.95	32.95	-0.1	537	-0.03%
2021/04/14	0	0.00	10	33.65	32.90	-10	541	-1.85%
2021/04/13	2	33.95	0	0.00	33.50	2	541	0.37%
2021/04/12	10.3	34.10	2	33.90	34.00	8.3	536	1.54%
2021/04/09	0	0.00	3	33.75	33.75	-3	525	-0.58%
2021/04/08	1	33.50	0	0.00	33.50	1	526	0.19%
2021/04/07	5	33.50	0	0.00	33.65	5	523	0.95%
2021/04/06	4	33.90	0	0.00	33.60	4	523	0.76%
2021/04/01	0	0.00	1	33.60	33.85	-1	526	-0.19%
2021/03/31	2	33.60	0	0.00	33.60	2	525	0.38%
2021/03/30	2	33.60	1	33.60	33.60	1	526	0.19%
2021/03/17	0	0.00	1	32.40	32.30	-1	601	-0.17%
2021/03/12	3	31.70	0	0.00	31.70	3	629	0.48%
2021/03/09	0	0.00	0.2	31.20	31.45	-0.2	647	-0.04%
2021/02/24	0	0.00	2	32.45	32.35	-2	688	-0.29%
2021/02/18	2	31.15	2	30.80	31.50	0	686	0.00%
2021/02/01	0	0.00	0.1	32.00	31.75	-0.1	704	-0.01%
2021/01/29	0	0.00	6	31.70	31.60	-6	704	-0.85%
2021/01/27	0	0.00	0.1	32.50	32.45	-0.1	702	-0.01%
2021/01/22	2	32.00	0	0.00	31.80	2	702	0.28%
2021/01/20	0	0.00	14	33.27	32.85	-14	689	-2.03%
2021/01/19	2	32.20	0	0.00	32.10	2	647	0.31%
2021/01/18	12	32.57	1	32.80	32.65	11	646	1.70%
2021/01/14	0	0.00	0	33.15	33.10	0	616	0.00%
2021/01/13	4	33.33	1	33.40	33.25	3	615	0.49%
2021/01/12	0	0.00	1	33.70	33.70	-1	616	-0.16%
2021/01/11	0	0.00	2	33.23	33.15	-2	619	-0.32%
2021/01/08	0	0.00	2	33.60	33.55	-2	633	-0.32%
2020/12/28	2	34.90	0	0.00	34.65	2	641	0.31%
2020/12/23	4	35.60	0.1	35.45	35.35	3.9	645	0.60%
2020/12/22	1	36.90	0	0.00	36.90	1	633	0.16%
2020/12/21	1	35.00	0	0.00	35.00	1	602	0.17%
2020/12/16	7	34.70	4	34.75	34.75	3	627	0.48%
2020/12/15	0	0.00	0.6	34.80	34.65	-0.6	630	-0.09%
2020/12/11	1	35.65	0	0.00	35.30	1	634	0.16%
2020/12/10	1	35.70	5	35.69	35.65	-4	638	-0.63%
2020/12/08	5	35.45	0.4	35.25	35.35	4.6	640	0.72%
2020/12/02	0	0.00	1.1	34.82	34.90	-1.1	635	-0.17%
2020/12/01	0	0.00	10	35.00	34.90	-10	647	-1.54%
2020/11/25	2	35.00	2	35.00	35.00	0	672	0.00%
2020/11/24	1	34.85	0	0.00	34.80	1	698	0.14%
2020/11/19	1	35.25	0	0.00	35.40	1	719	0.14%
2020/11/11	2	35.85	2	35.90	35.85	0	809	0.00%
2020/11/10	0	0.00	1.8	36.17	36.15	-1.8	825	-0.22%
2020/11/09	2	36.95	3	36.77	37.00	-1	832	-0.12%
2020/11/06	0	0.00	1	36.05	36.10	-1	846	-0.12%
2020/11/05	0	0.00	1.1	36.14	36.00	-1.1	899	-0.12%
2020/10/30	2	35.85	3.5	36.02	35.65	-1.5	1,247	-0.12%
2020/10/29	0	0.00	2	36.28	36.05	-2	1,285	-0.16%
2020/10/27	1	36.20	0	0.00	36.30	1	1,378	0.07%
2020/10/26	1	36.50	0	0.00	36.40	1	1,391	0.07%
2020/10/22	1	36.85	0	0.00	36.85	1	1,449	0.07%
2020/10/19	1	37.85	2	37.85	37.35	-1	1,582	-0.06%
2020/10/16	0	0.00	1	37.45	37.50	-1	1,683	-0.06%
2020/10/14	0	0.00	1	37.25	37.15	-1	1,843	-0.05%
2020/10/05	4	37.55	6	37.30	37.05	-2	2,332	-0.09%
2020/09/29	1	35.80	0	0.00	35.50	1	2,541	0.04%
2020/09/28	2	36.20	2	35.30	35.55	0	2,576	0.00%
2020/09/25	2	36.30	1	35.15	34.95	1	2,620	0.04%
2020/09/24	0	0.00	2	37.23	37.10	-2	2,669	-0.07%
2020/09/21	0	0.00	11	38.93	39.10	-11	2,747	-0.40%
2020/09/18	2	38.70	12	38.80	38.75	-10	2,815	-0.36%
2020/09/17	4	38.50	1	38.70	38.70	3	2,878	0.10%
2020/09/15	0	0.00	10	38.10	38.35	-10	2,941	-0.34%
2020/09/14	1	37.40	0	0.00	37.80	1	3,000	0.03%
2020/09/10	0	0.00	11	37.76	37.50	-11	3,235	-0.34%
2020/09/08	0	0.00	1	37.70	37.65	-1	3,405	-0.03%
2020/09/07	0	0.00	25	37.73	37.60	-25	3,457	-0.72%
2020/09/04	0	0.00	1	37.80	37.85	-1	3,603	-0.03%
2020/09/03	0	0.00	2	39.45	39.45	-2	3,686	-0.05%
2020/08/28	5	39.96	6	39.83	39.70	-1	3,938	-0.03%
2020/08/25	1	38.30	0	0.00	38.30	1	4,480	0.02%
2020/08/19	0	0.00	1	40.15	39.70	-1	5,755	-0.02%
2020/08/18	2	40.23	0	0.00	39.90	2	6,436	0.03%
2020/08/14	1	40.50	0	0.00	40.15	1	7,493	0.01%
2020/08/13	0	0.00	1	39.85	39.85	-1	7,654	-0.01%
2020/08/11	0	0.00	2	40.95	40.20	-2	7,853	-0.03%
2020/08/07	19	42.46	5	42.82	41.70	14	7,882	0.18%
2020/08/06	5	41.95	17	41.91	41.70	-12	7,790	-0.15%
2020/08/05	6	40.60	3	40.50	40.45	3	7,755	0.04%
2020/08/04	0	0.00	4	41.58	40.70	-4	7,858	-0.05%
2020/08/03	7	41.26	12	41.18	41.15	-5	7,932	-0.06%
2020/07/31	0	0.00	10	39.20	39.05	-10	8,018	-0.12%
2020/07/30	1	39.15	2	38.75	38.80	-1	8,203	-0.01%
2020/07/29	1	38.20	0	0.00	38.15	1	8,373	0.01%
2020/07/28	0	0.00	6	37.78	37.20	-6	8,641	-0.07%
2020/07/27	0	0.00	20	38.45	38.20	-20	8,929	-0.22%
2020/07/24	1	39.30	3	40.00	39.35	-2	9,148	-0.02%
2020/07/23	7	40.75	0	0.00	40.10	7	9,498	0.07%
2020/07/22	10	41.68	9	41.43	41.05	1	9,716	0.01%
2020/07/21	13	40.48	10	40.94	40.50	3	9,831	0.03%
2020/07/20	16	40.02	17	40.10	40.55	-1	9,930	-0.01%
2020/07/17	1	38.45	3	38.40	38.45	-2	9,809	-0.02%
2020/07/16	1	40.60	0	0.00	40.25	1	9,754	0.01%
2020/07/15	5	40.93	14	40.78	40.50	-9	9,756	-0.09%
2020/07/14	6	41.86	3	41.17	41.35	3	9,758	0.03%
2020/07/13	15	43.00	13	42.80	42.55	2	9,734	0.02%
2020/07/10	25	41.87	21	41.95	41.90	4	9,583	0.04%
2020/07/09	4	41.29	1	41.70	41.70	3	9,481	0.03%
2020/07/08	13	42.01	21	42.53	42.00	-8	9,495	-0.08%
2020/07/07	82	40.13	4	40.31	40.00	78	9,335	0.84%
2020/07/06	7	41.46	3	41.27	41.05	4	9,310	0.04%
2020/07/03	0	0.00	15	40.81	40.95	-15	9,269	-0.16%
2020/07/02	5	40.35	8	39.92	39.70	-3	9,262	-0.03%
2020/06/30	0	0.00	6	39.43	39.20	-6	9,321	-0.06%
2020/06/29	13	40.42	7	40.58	39.75	6	9,383	0.06%
2020/06/24	0	0.00	18	38.26	38.30	-18	9,312	-0.19%
2020/06/23	1	39.90	5	39.91	39.75	-4	9,268	-0.04%
2020/06/22	0	0.00	9	40.94	40.50	-9	9,251	-0.10%
2020/06/19	0	0.00	5	40.79	40.85	-5	9,235	-0.05%
2020/06/18	4	42.34	3	43.48	42.60	1	9,177	0.01%
2020/06/17	2	41.80	3	41.93	41.65	-1	9,005	-0.01%
2020/06/16	8	41.30	12	41.29	41.40	-4	8,960	-0.04%
2020/06/15	23	41.34	13	41.88	41.00	10	8,946	0.11%
2020/06/12	0	0.00	2	40.43	39.90	-2	8,853	-0.02%
2020/06/11	11	41.45	16	40.75	39.80	-5	8,841	-0.06%
2020/06/10	5	40.98	13	40.95	40.85	-8	8,744	-0.09%
2020/06/09	12	40.38	12	40.63	40.25	0	8,715	0.00%
2020/06/08	5	40.76	3	41.07	40.60	2	8,719	0.02%
2020/06/05	2	40.70	9	40.78	40.85	-7	8,719	-0.08%
2020/06/04	2	40.03	40	39.94	39.60	-38	8,720	-0.44%
2020/06/03	13	40.37	34	40.28	39.85	-21	8,849	-0.24%
2020/06/02	22	39.83	83	40.87	39.05	-61	8,909	-0.68%
2020/06/01	18	44.56	12	44.30	43.15	6	8,887	0.07%
2020/05/29	42	45.27	30	45.94	45.50	12	8,761	0.14%
2020/05/28	58	43.16	38	43.33	42.80	20	8,433	0.24%
2020/05/27	16	42.25	20	42.40	41.80	-4	8,163	-0.05%
2020/05/26	47	47.62	196	49.43	44.95	-149	7,941	-1.88%	大賣/鉅額交易
2020/05/25	93	51.25	108	51.06	49.85	-15	7,440	-0.20%	大賣/
2020/05/22	1,260	50.35	1,037.1	50.56	50.60	222.9	6,763	3.30%	大買/大賣/鉅額交易
2020/05/21	56	46.57	52	46.44	46.00	4	6,279	0.06%
2020/05/20	11	42.25	50	42.77	44.30	-39	5,723	-0.68%
2020/05/19	27	41.20	86	41.10	40.30	-59	5,540	-1.06%
2020/05/18	7	40.64	17	40.37	41.85	-10	5,353	-0.19%
2020/05/15	17	38.32	19	37.20	38.05	-2	5,306	-0.04%
2020/05/14	7	41.41	13	40.45	38.40	-6	5,264	-0.11%
2020/05/13	29	41.66	16.5	41.90	42.50	12.5	5,206	0.24%
2020/05/12	35	40.19	4	40.30	41.00	31	5,137	0.60%
2020/05/11	31	40.42	31	40.48	39.50	0	5,067	0.00%
2020/05/08	28	43.90	82	46.02	43.20	-54	4,971	-1.09%
2020/05/07	67	47.48	32	47.43	48.00	35	4,954	0.71%
2020/05/06	149	53.68	50	51.22	49.50	99	4,852	2.04%	大買/
2020/05/05	40	49.21	12.2	48.35	50.10	27.8	4,660	0.60%
2020/05/04	55	49.28	54	49.89	50.90	1	4,474	0.02%
2020/04/30	125	47.03	1,541	46.93	46.30	-1,416	4,187	-33.81%	大買/大賣/鉅額交易
2020/04/29	1,523	44.33	95	42.83	44.35	1,428	3,873	36.86%	大買/鉅額交易
2020/04/28	114	43.03	81	43.03	40.35	33	3,670	0.90%	大買/
2020/04/27	128	40.84	33	41.16	41.35	95	3,392	2.80%	大買/
2020/04/24	65	36.73	40	36.54	37.60	25	3,095	0.81%
2020/04/23	46	33.48	30	33.35	34.20	16	2,868	0.56%
2020/04/22	4	31.09	1	31.40	31.60	3	2,717	0.11%
2020/04/21	4	32.15	5	30.94	30.80	-1	2,703	-0.04%
2020/04/20	0	0.00	1	32.20	32.30	-1	2,680	-0.04%
2020/04/17	32	32.34	14	32.46	31.85	18	2,654	0.68%
2020/04/16	10	32.00	1	32.05	32.10	9	2,607	0.35%
2020/04/15	1	31.60	10	31.70	31.65	-9	2,572	-0.35%
2020/04/14	1	31.60	7	31.78	31.95	-6	2,553	-0.24%
2020/04/13	11	31.72	2	32.30	31.60	9	2,525	0.36%
2020/04/10	3	30.95	0	0.00	30.90	3	2,454	0.12%
2020/04/09	10	31.20	10	30.95	31.10	0	2,435	0.00%
2020/04/08	2	30.80	3	30.80	31.10	-1	2,418	-0.04%
2020/04/07	10	31.25	2	31.70	31.25	8	2,396	0.33%
2020/04/06	12	30.68	13	31.10	32.15	-1	2,329	-0.04%
2020/03/31	18	28.87	30	28.22	28.50	-12	2,203	-0.54%
2020/03/30	0	0.00	4	27.28	27.30	-4	2,107	-0.19%
2020/03/27	2	27.55	1	27.80	27.00	1	2,093	0.05%
2020/03/25	3	25.90	0	0.00	25.95	3	2,039	0.15%
2020/03/19	2	25.65	2	24.35	24.30	0	1,966	0.00%
2020/03/18	1	28.60	3	27.82	26.95	-2	1,926	-0.10%
2020/03/13	3	30.20	1	29.85	30.15	2	1,794	0.11%
2020/03/12	4	34.43	12	32.94	32.65	-8	1,726	-0.46%
2020/03/11	3	36.22	8	35.71	35.00	-5	1,648	-0.30%
2020/03/10	6	35.11	1	34.50	34.95	5	1,580	0.32%
2020/03/09	11	39.30	11	38.26	37.60	0	1,498	0.00%
2020/03/06	48	37.30	139	37.36	37.10	-91	1,298	-7.01%	大賣/
2020/03/05	7	34.20	19	34.60	35.20	-12	1,076	-1.11%
2020/03/04	12	32.77	10	32.83	32.60	2	888	0.23%
2020/02/24	0	0.00	4	32.81	32.80	-4	825	-0.48%
2020/02/21	2	32.35	1	32.10	32.15	1	788	0.13%
2020/02/17	1	31.95	0	0.00	31.40	1	768	0.13%
2020/02/13	1	31.80	0	0.00	31.65	1	750	0.13%
2020/02/12	0.7	32.10	0	0.00	32.20	0.7	737	0.10%
2020/02/10	9	33.79	8	33.33	33.20	1	691	0.14%
2020/02/07	11	32.38	7	32.26	32.20	4	591	0.68%
2020/01/31	4	30.65	0	0.00	30.60	4	486	0.82%
2020/01/30	20	32.98	8	33.14	33.30	12	435	2.76%
2020/01/20	0	0.00	1	30.45	30.30	-1	328	-0.30%
2020/01/15	1	29.65	0	0.00	29.50	1	323	0.31%
2019/12/31	0	0.00	1	29.90	29.95	-1	309	-0.32%
2019/12/27	0	0.00	2	29.80	29.70	-2	309	-0.65%
2019/12/23	3	29.95	0	0.00	30.10	3	305	0.98%
2019/12/17	1	29.85	0	0.00	30.00	1	307	0.33%
2019/11/25	3	31.60	0	0.00	31.20	3	267	1.12%
2019/11/22	0	0.00	1	30.35	31.10	-1	249	-0.40%
2019/11/18	6	29.48	0	0.00	29.45	6	215	2.78%
2019/10/30	0	0.00	1	29.00	29.50	-1	189	-0.53%
2019/10/24	1	29.00	0	0.00	29.00	1	190	0.52%
2019/10/22	3	29.07	0.3	29.00	28.90	2.7	195	1.37%
2019/10/18	0	0.00	0.1	28.90	28.85	-0.1	207	-0.03%
2019/10/09	0	0.00	0.1	28.60	28.65	-0.1	240	-0.02%
2019/10/08	2	28.55	0	0.00	28.65	2	240	0.83%
2019/10/07	0	0.00	1	28.50	28.50	-1	241	-0.41%
2019/09/06	0.1	29.00	0	0.00	28.90	0.1	247	0.04%
2019/09/03	5	30.40	0	0.00	30.20	5	227	2.19%
2019/09/02	1	30.45	1	30.45	30.55	0	221	0.00%
2019/08/26	2	29.05	0	0.00	29.10	2	198	1.01%
2019/08/19	4	29.45	0	0.00	29.20	4	189	2.11%
2019/07/25	0	0.00	2	29.70	29.70	-2	175	-1.14%
2019/07/24	0	0.00	5	29.41	29.35	-5	171	-2.92%
2019/07/23	0	0.00	4	29.60	29.45	-4	169	-2.36%
2019/07/22	3	29.70	0	0.00	29.80	3	164	1.82%
2019/07/19	4	30.24	1	30.00	29.80	3	158	1.90%
2019/07/18	10	29.94	0	0.00	30.10	10	149	6.69%
2019/06/27	0	0.00	18.7	27.88	27.85	-18.7	156	-11.93%
2019/06/24	4	28.34	0	0.00	28.25	4	170	2.35%
2019/06/17	0	0.00	13	28.15	28.30	-13	170	-7.63%
2019/06/14	13	27.73	0	0.00	27.70	13	169	7.68%
2019/05/30	3	27.63	0	0.00	27.50	3	212	1.41%
2019/05/23	4	27.50	0	0.00	27.30	4	219	1.82%
2019/04/17	4	29.00	0	0.00	28.95	4	280	1.42%
2019/04/10	2	29.55	0	0.00	29.70	2	304	0.66%
2019/03/22	1	28.25	0	0.00	28.30	1	253	0.39%
2019/03/15	4	28.46	0	0.00	28.30	4	271	1.47%
2019/03/13	4	28.73	0	0.00	28.75	4	270	1.48%
2019/03/11	0	0.00	1	28.35	28.20	-1	257	-0.39%
2019/02/14	1	28.70	1	28.25	28.20	0	209	0.00%
2019/02/12	0	0.00	2	27.25	28.45	-2	182	-1.09%
2019/01/25	0	0.00	3	27.00	27.25	-3	171	-1.75%
2019/01/23	10	27.05	0	0.00	26.85	10	170	5.85%
2019/01/09	0	0.00	3	27.43	27.35	-3	176	-1.70%
2019/01/08	8	27.85	2	28.00	27.65	6	172	3.47%
2018/12/27	1	25.80	0	0.00	25.65	1	172	0.58%
2018/12/19	0	0.00	3	26.65	26.55	-3	255	-1.18%
2018/12/13	0	0.00	1	27.25	27.50	-1	252	-0.40%
2018/12/10	4	27.50	0	0.00	27.35	4	245	1.63%
2018/11/09	0	0.00	3	26.05	25.95	-3	280	-1.07%
2018/10/31	0.8	25.85	0	0.00	25.65	0.8	301	0.28%
2018/10/30	0.5	25.95	0	0.00	25.40	0.5	306	0.15%
2018/10/26	1	26.05	0	0.00	25.75	1	306	0.33%
2018/10/19	0	0.00	2	26.75	26.85	-2	304	-0.66%
2018/10/17	0	0.00	1	27.60	27.50	-1	306	-0.33%
2018/10/16	1	27.40	1	27.70	27.35	0	306	0.00%
2018/10/12	1	27.20	3	27.40	27.45	-2	304	-0.66%
2018/10/11	0	0.00	2	27.85	27.00	-2	303	-0.66%
2018/10/03	3	31.25	3	31.30	30.45	0	284	0.00%
2018/10/02	10	33.31	1	31.90	31.15	9	275	3.27%
2018/09/18	1	29.30	0	0.00	29.25	1	220	0.45%
2018/08/24	0	0.00	1	31.00	31.00	-1	226	-0.44%
2018/08/23	0	0.00	4	31.20	31.35	-4	225	-1.77%
2018/08/20	2	30.80	0	0.00	30.50	2	224	0.89%
2018/07/20	2	33.30	0	0.00	33.20	2	398	0.50%
2018/06/22	1	34.95	0	0.00	34.90	1	583	0.17%
2018/06/20	1	34.20	0	0.00	34.20	1	601	0.17%
2018/06/15	0	0.00	20	35.00	34.80	-20	643	-3.11%
2018/05/23	1	35.35	1	35.50	35.00	0	680	0.00%
2018/05/22	45	35.47	0	0.00	35.50	45	677	6.64%
2018/05/21	1	35.60	12	35.66	35.20	-11	676	-1.63%
2018/05/18	31	34.75	0	0.00	35.00	31	669	4.63%
2018/05/11	1	36.00	1	36.00	36.00	0	651	0.00%
2018/05/10	2	36.58	0	0.00	36.55	2	642	0.31%
2018/05/09	1	36.35	0	0.00	36.35	1	645	0.15%
2018/05/08	1	36.90	1	36.80	36.90	0	638	0.00%
2018/05/07	0	0.00	1	36.10	36.05	-1	602	-0.17%
2018/05/04	0	0.00	1	36.00	36.00	-1	601	-0.17%
2018/05/02	0	0.00	1	37.00	36.95	-1	589	-0.17%
2018/04/30	1	37.45	0	0.00	37.20	1	585	0.17%
2018/04/27	1	36.90	0	0.00	36.55	1	570	0.18%
2018/04/24	2	36.70	0	0.00	36.10	2	489	0.41%
2018/04/12	2	36.30	1	36.30	35.85	1	413	0.24%
2018/04/09	0	0.00	24	35.38	36.00	-24	387	-6.19%
2018/04/02	0	0.00	4	35.70	35.10	-4	347	-1.15%
2018/03/29	1	35.35	2	35.60	35.35	-1	338	-0.30%
2018/03/27	0	0.00	2	35.75	35.50	-2	324	-0.62%
2018/03/26	20	36.19	0	0.00	35.95	20	314	6.36%
2018/03/23	1	34.70	0	0.00	34.60	1	288	0.35%
2018/03/22	6	34.78	1	35.25	34.60	5	289	1.72%
2018/03/21	5	35.64	2.1	35.40	35.50	3	284	1.04%
2018/03/14	0	0.00	2	33.75	33.65	-2	222	-0.90%
2018/03/09	0	0.00	2	33.65	33.10	-2	247	-0.81%
2018/03/07	2	34.00	0	0.00	33.85	2	354	0.56%
2018/02/01	0	0.00	3	35.78	35.55	-3	439	-0.68%
2018/01/24	0	0.00	1	36.95	37.05	-1	434	-0.23%
2018/01/17	2	37.50	0	0.00	37.35	2	437	0.46%
2018/01/16	0	0.00	2	38.05	37.65	-2	455	-0.44%