建大 (2106)-統一-城中券商分點個股進出

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

建大

(2106)

可現股當沖

股價
33.30
漲跌
▼0.60
漲幅
-1.77%
成交量
492張
產業
上市橡膠類股
254人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建大 (2106)籌碼相關－統一-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	33.65	33.75	-1	786	-0.13%
2024/04/30	10	33.25	7	33.26	33.25	3	779	0.38%
2024/04/26	4	33.03	2	32.90	32.85	2	781	0.26%
2024/04/25	2	33.10	0	0.00	33.15	2	774	0.26%
2024/04/22	0	0.00	5	33.60	33.60	-5	793	-0.63%
2024/04/17	2	33.00	4	33.30	33.85	-2	756	-0.26%
2024/04/16	5	33.80	5	33.37	32.90	0	740	0.00%
2024/04/15	1	33.85	9.4	33.90	34.05	-8.4	714	-1.17%
2024/04/12	3	33.27	1	33.50	33.50	2	696	0.29%
2024/04/10	0	0.00	1	32.90	33.25	-1	681	-0.15%
2024/04/09	1	32.45	0	0.00	32.85	1	664	0.15%
2024/04/08	0	0.00	5	31.95	31.90	-5	631	-0.79%
2024/03/28	0	0.00	1	32.20	32.15	-1	611	-0.16%
2024/02/02	0	0.00	5	30.25	30.20	-5	721	-0.69%
2024/01/10	1	30.55	0	0.00	30.60	1	655	0.15%
2024/01/05	0	0.00	3	31.08	31.15	-3	652	-0.46%
2023/12/29	2	31.10	0	0.00	30.90	2	630	0.32%
2023/12/27	0	0.00	5	30.95	31.10	-5	618	-0.81%
2023/12/22	1	30.90	0	0.00	30.85	1	610	0.16%
2023/12/21	0	0.00	1	30.95	31.25	-1	603	-0.17%
2023/12/19	1	30.45	0	0.00	30.50	1	581	0.17%
2023/12/04	1	31.40	0	0.00	31.10	1	523	0.19%
2023/11/28	0	0.00	5	32.05	32.05	-5	496	-1.01%
2023/11/27	0	0.00	5	31.50	31.45	-5	484	-1.04%
2023/11/23	0	0.00	1.1	31.75	31.75	-1.1	477	-0.22%
2023/11/21	0	0.00	6	32.08	31.90	-6	464	-1.29%
2023/11/20	0	0.00	0.5	31.05	31.90	-0.5	435	-0.12%
2023/11/16	0	0.00	5	31.25	30.95	-5	407	-1.23%
2023/11/15	0	31.05	6	30.37	31.20	-6	394	-1.51%
2023/09/13	0	0.00	5	30.50	30.45	-5	584	-0.85%
2023/08/16	0	0.00	2	29.35	29.50	-2	613	-0.33%
2023/07/13	0	0.00	4	31.36	31.25	-4	616	-0.65%
2023/07/12	4	31.35	0	0.00	31.30	4	604	0.66%
2023/07/05	1	31.35	0	0.00	31.35	1	603	0.17%
2023/06/30	0	0.00	1	32.20	32.10	-1	588	-0.17%
2023/06/29	1	32.00	0	0.00	32.20	1	586	0.18%
2023/06/27	0	0.00	1	32.30	32.25	-1	584	-0.17%
2023/06/26	0.4	32.05	0	0.00	32.25	0.4	596	0.06%
2023/06/21	0	0.00	3	32.00	32.10	-3	673	-0.45%
2023/06/19	1	31.80	1	32.00	31.80	0	670	0.00%
2023/06/16	1.1	31.80	0	0.00	31.90	1.1	666	0.17%
2023/06/15	0.5	31.40	0	0.00	31.60	0.5	641	0.08%
2023/06/14	0	0.00	1	31.55	31.45	-1	646	-0.15%
2023/06/12	1	31.30	0	0.00	31.30	1	647	0.15%
2023/06/07	0	0.00	1	31.25	31.25	-1	657	-0.15%
2023/06/06	0.1	31.20	1	31.25	31.30	-0.9	658	-0.14%
2023/06/05	0.6	31.20	1	31.15	31.20	-0.4	660	-0.06%
2023/06/02	0.9	31.00	0	0.00	31.00	0.9	662	0.14%
2023/05/31	1	30.70	0	0.00	30.80	1	663	0.15%
2023/05/23	0.1	31.10	0	0.00	31.10	0.1	657	0.02%
2023/05/19	0	30.95	0	0.00	30.95	0	650	0.01%
2023/05/17	0	0.00	1	30.60	30.60	-1	647	-0.15%
2023/05/10	0	31.45	0	0.00	31.45	0	595	0.00%
2023/05/09	0	0.00	1	31.65	31.65	-1	596	-0.17%
2023/05/04	0.5	31.70	1	31.65	31.80	-0.5	602	-0.09%
2023/05/03	0.1	31.30	1	31.40	31.40	-0.9	591	-0.16%
2023/05/02	0.4	31.20	0	0.00	31.40	0.4	598	0.07%
2023/04/27	5	31.25	0	0.00	31.30	5	603	0.83%
2023/04/26	0.1	31.00	0	0.00	31.20	0.1	604	0.01%
2023/04/25	0.2	31.10	0	0.00	31.15	0.2	600	0.03%
2023/04/18	1	31.75	0	0.00	31.40	1	578	0.17%
2023/04/17	1	31.80	2	31.70	31.85	-1	572	-0.17%
2023/04/14	1.5	31.50	1	31.70	31.70	0.5	562	0.09%
2023/04/13	1	31.50	1	31.50	31.45	0	552	0.00%
2023/04/12	0	0.00	1	31.65	31.70	-1	549	-0.18%
2023/04/11	0	0.00	1	31.50	31.45	-1	540	-0.18%
2023/04/07	0.7	31.40	0	0.00	31.40	0.7	534	0.13%
2023/04/06	1	31.40	0	0.00	31.20	1	525	0.19%
2023/03/31	0	0.00	1	31.55	31.40	-1	517	-0.19%
2023/03/30	1	31.30	1	31.45	31.25	0	511	0.00%
2023/03/29	0.6	31.25	0	0.00	31.45	0.6	511	0.13%
2023/03/27	2.2	31.73	0	0.00	31.50	2.2	514	0.43%
2023/03/24	0	0.00	3	31.53	31.85	-3	503	-0.60%
2023/03/23	0.6	30.70	2	30.70	30.70	-1.4	419	-0.33%
2023/03/22	1.6	30.80	1	30.80	30.80	0.6	416	0.15%
2023/03/21	1.2	30.70	0	0.00	30.70	1.2	427	0.28%
2023/03/16	5	30.65	0	0.00	30.60	5	424	1.18%
2023/03/15	0.3	30.80	0	0.00	30.80	0.3	423	0.07%
2023/03/14	0	0.00	1	30.90	30.90	-1	427	-0.23%
2023/03/13	0.7	31.15	0	0.00	31.15	0.7	432	0.17%
2023/03/08	0.2	31.30	1	31.55	31.40	-0.8	444	-0.17%
2023/03/07	0.9	31.25	1	31.40	31.40	-0.1	441	-0.03%
2023/03/06	0.8	31.40	0	0.00	31.40	0.8	438	0.19%
2023/03/03	0.2	31.10	0	0.00	31.10	0.2	441	0.05%
2023/03/02	0.2	31.00	0	0.00	31.10	0.2	444	0.04%
2023/02/24	0	0.00	3	31.53	31.05	-3	443	-0.68%
2023/02/23	2.7	31.37	0	0.00	31.35	2.7	440	0.61%
2023/02/22	0.1	31.25	0	0.00	31.35	0.1	438	0.02%
2023/02/21	1	31.55	0	0.00	31.50	1	433	0.23%
2023/02/16	0.2	31.80	1	31.60	31.85	-0.8	445	-0.18%
2023/02/15	6.3	31.36	1	31.40	31.40	5.3	451	1.18%
2023/02/14	0.9	31.20	0	0.00	31.20	0.9	453	0.21%
2023/02/10	0	0.00	1	31.25	31.25	-1	454	-0.22%
2023/02/09	1.1	31.00	0	0.00	31.15	1.1	458	0.24%
2023/02/08	0	0.00	1	31.30	31.20	-1	458	-0.22%
2023/02/07	0	0.00	2	31.30	31.30	-2	453	-0.44%
2023/02/06	1.3	31.10	0	0.00	31.30	1.3	450	0.29%
2023/02/03	0.4	31.30	0	0.00	31.30	0.4	447	0.09%
2023/02/01	1.1	30.95	0	0.00	31.00	1.1	443	0.24%
2023/01/30	0	0.00	1	30.75	30.80	-1	443	-0.23%
2023/01/17	0.8	30.55	0	0.00	30.55	0.8	441	0.18%
2023/01/11	0	0.00	1	30.75	30.60	-1	471	-0.21%
2023/01/10	1.1	30.55	1	30.70	30.70	0.1	475	0.03%
2023/01/09	0.6	30.80	0	0.00	30.80	0.6	480	0.12%
2023/01/06	0.3	30.70	0	0.00	30.75	0.3	481	0.06%
2023/01/03	0.5	30.20	1	30.30	30.30	-0.5	516	-0.09%
2022/12/30	0.8	30.10	0	0.00	30.30	0.8	521	0.16%
2022/12/29	0	0.00	1	30.20	30.20	-1	527	-0.19%
2022/12/28	0.5	30.15	0	0.00	30.15	0.5	534	0.09%
2022/12/21	0.3	30.15	0	0.00	30.15	0.3	589	0.05%
2022/12/16	0	0.00	1	30.25	30.25	-1	659	-0.15%
2022/12/15	1	30.50	0	0.00	30.50	1	683	0.15%
2022/12/12	0	0.00	1	30.55	30.55	-1	774	-0.13%
2022/12/09	0.6	30.95	0	0.00	30.95	0.6	817	0.07%
2022/12/06	2	31.33	1	31.60	31.10	1	904	0.11%
2022/12/05	1.1	32.04	0	0.00	31.85	1.1	901	0.12%
2022/12/02	0	0.00	2	31.83	31.85	-2	899	-0.22%
2022/11/30	0	0.00	1	31.30	31.30	-1	902	-0.11%
2022/11/29	0.9	31.30	0	0.00	31.30	0.9	908	0.10%
2022/11/28	1	31.05	0	0.00	31.10	1	925	0.11%
2022/11/24	0	0.00	1	31.20	31.35	-1	953	-0.10%
2022/11/23	0.5	30.80	0	0.00	30.90	0.5	954	0.05%
2022/11/22	0	0.00	1	30.60	30.60	-1	973	-0.10%
2022/11/21	0.6	30.75	1	30.75	30.75	-0.4	982	-0.04%
2022/11/18	1	30.65	0	0.00	30.65	1	991	0.10%
2022/11/15	0.4	31.00	1	31.00	31.00	-0.6	1,013	-0.06%
2022/11/14	1.4	31.00	1	30.80	31.00	0.4	1,034	0.04%
2022/11/11	1	30.60	0	0.00	30.25	1	1,044	0.10%
2022/11/09	1	31.10	1	31.20	31.00	0	1,082	0.00%
2022/11/08	0.9	31.00	2	31.00	31.00	-1.1	1,144	-0.10%
2022/11/07	1.6	30.85	1	30.85	30.85	0.6	1,208	0.05%
2022/11/04	0.1	30.55	0	0.00	30.55	0.1	1,284	0.01%
2022/11/03	1.2	30.40	0	0.00	30.40	1.2	1,295	0.09%
2022/11/01	0	0.00	3	30.75	30.65	-3	1,318	-0.23%
2022/10/31	0.6	30.55	0	0.00	30.55	0.6	1,329	0.04%
2022/10/28	0.5	30.20	0	0.00	30.20	0.5	1,367	0.04%
2022/10/27	1	30.40	0	0.00	30.55	1	1,393	0.07%
2022/10/26	0.1	30.20	1	30.30	30.20	-0.9	1,411	-0.07%
2022/10/25	0.3	30.15	0	0.00	30.15	0.3	1,427	0.02%
2022/10/24	0.1	30.30	0	0.00	30.30	0.1	1,460	0.00%
2022/10/20	1	30.10	0	0.00	30.20	1	1,506	0.07%
2022/10/19	0.1	30.80	1	30.90	30.80	-0.9	1,529	-0.06%
2022/10/18	0.8	30.70	0	0.00	30.70	0.8	1,564	0.05%
2022/10/13	0.7	30.45	1	31.30	30.45	-0.3	1,684	-0.02%
2022/10/12	0.6	31.10	0	0.00	31.10	0.6	1,717	0.03%
2022/10/11	1	30.85	1	31.00	31.10	0	1,782	0.00%
2022/10/04	0	0.00	1	32.20	32.30	-1	2,045	-0.05%
2022/10/03	0.7	31.75	1	31.70	31.75	-0.3	2,079	-0.01%
2022/09/28	1	31.65	0	0.00	31.70	1	2,193	0.05%
2022/09/27	0.2	32.60	1	32.70	32.70	-0.8	2,359	-0.03%
2022/09/23	1	33.75	0	0.00	33.90	1	2,504	0.04%
2022/09/20	0	0.00	6	35.79	36.05	-6	2,711	-0.22%
2022/09/19	1	35.35	1	35.55	35.55	0	2,708	0.00%
2022/09/15	0	0.00	7	34.90	35.10	-7	2,678	-0.26%
2022/09/08	0.4	32.85	0	0.00	32.90	0.4	2,603	0.01%
2022/09/05	2	33.25	0	0.00	33.25	2	2,592	0.08%
2022/09/01	7	34.35	1	34.25	34.25	6	2,567	0.23%
2022/08/31	0.6	34.85	0	0.00	34.85	0.6	2,552	0.02%
2022/08/29	1	33.75	0	0.00	33.75	1	2,524	0.04%
2022/08/26	0	0.00	1	34.40	34.50	-1	2,504	-0.04%
2022/08/25	0.6	34.25	0	0.00	34.25	0.6	2,496	0.02%
2022/08/18	0	0.00	3	35.10	34.90	-3	2,444	-0.12%
2022/08/16	5	34.55	1	34.85	34.85	4	2,406	0.17%
2022/08/15	5	34.80	1	35.40	35.00	4	2,372	0.17%
2022/08/12	6.1	35.49	0	0.00	35.15	6.1	2,317	0.26%
2022/08/10	0	0.00	10	38.00	38.15	-10	2,187	-0.46%
2022/08/09	10	38.05	0	0.00	38.15	10	2,183	0.46%
2022/08/08	2	37.95	0	0.00	37.95	2	2,187	0.09%
2022/08/04	0	0.00	1	37.35	37.35	-1	2,192	-0.05%
2022/08/03	0.9	38.00	0	0.00	38.00	0.9	2,154	0.04%
2022/08/02	1	38.00	0	0.00	38.60	1	2,135	0.05%
2022/07/29	0	0.00	1	38.50	38.50	-1	2,114	-0.05%
2022/07/28	0	0.00	2	37.65	37.75	-2	2,078	-0.10%
2022/07/26	3	37.28	0	0.00	37.40	3	2,027	0.15%
2022/07/21	0	0.00	1	36.20	36.65	-1	1,948	-0.05%
2022/07/20	0	0.00	10	36.80	36.60	-10	1,922	-0.52%
2022/07/19	0	0.00	1	37.35	37.30	-1	1,869	-0.05%
2022/07/18	0	0.00	3	36.95	37.00	-3	1,838	-0.16%
2022/07/15	12	36.48	3	36.43	36.50	9	1,791	0.50%
2022/07/13	1	35.00	8	35.00	35.25	-7	1,669	-0.42%
2022/07/07	2	34.50	3	34.28	34.50	-1	1,515	-0.07%
2022/07/05	9	34.56	8	34.55	34.65	1	1,439	0.07%
2022/07/01	2	33.38	3	33.50	32.85	-1	1,206	-0.08%
2022/06/29	0	0.00	1	33.85	33.20	-1	956	-0.10%
2022/06/27	20	32.48	21	32.32	32.25	-1	809	-0.12%
2022/06/23	0	0.00	6	31.42	31.55	-6	803	-0.75%
2022/06/22	0.2	30.95	0	0.00	31.10	0.2	811	0.02%
2022/06/21	0	0.00	5	31.15	31.35	-5	866	-0.58%
2022/06/08	0	0.00	5	30.95	30.95	-5	1,097	-0.46%
2022/06/02	0	0.00	5	31.20	31.05	-5	1,118	-0.45%
2022/06/01	0	0.00	5	31.25	31.25	-5	1,137	-0.44%
2022/05/25	0	0.00	5	30.75	30.75	-5	1,138	-0.44%
2022/05/24	0.3	30.50	0	0.00	30.60	0.3	1,158	0.02%
2022/05/23	0.4	31.10	6	31.11	31.15	-5.6	1,162	-0.49%
2022/05/20	0.7	31.20	7	31.05	31.20	-6.3	1,171	-0.54%
2022/05/19	1.3	30.90	1	30.90	30.90	0.3	1,162	0.03%
2022/05/18	0.6	30.90	1	30.90	30.90	-0.4	1,157	-0.03%
2022/05/17	1.1	30.75	5	30.55	30.75	-3.9	1,154	-0.34%
2022/05/16	0.3	30.15	7	29.94	30.15	-6.7	1,149	-0.58%
2022/05/13	1.6	30.10	5	30.40	30.10	-3.4	1,133	-0.30%
2022/05/12	0	0.00	10	30.03	29.90	-10	1,132	-0.88%
2022/05/11	0	30.15	5	30.33	30.25	-5	1,117	-0.44%
2022/05/10	0.8	30.60	11	30.33	30.60	-10.2	1,115	-0.92%
2022/05/09	0.8	30.50	0	0.00	30.60	0.8	1,112	0.07%
2022/05/06	0	0.00	15	31.37	31.60	-15	1,103	-1.36%
2022/05/05	0	0.00	5	31.80	31.70	-5	1,115	-0.45%
2022/05/04	0.5	31.55	5	31.60	31.65	-4.5	1,117	-0.41%
2022/05/03	0.4	31.65	5	31.60	31.65	-4.6	1,128	-0.41%
2022/04/29	0	0.00	7	32.00	31.55	-7	1,132	-0.62%
2022/04/28	0	0.00	1	31.65	31.85	-1	1,129	-0.09%
2022/04/27	6.7	31.40	0	0.00	31.40	6.7	1,126	0.60%
2022/04/26	1.5	32.10	0	0.00	32.10	1.5	1,125	0.13%
2022/04/22	0.4	32.80	1	33.00	32.80	-0.6	1,115	-0.05%
2022/04/21	1.1	32.80	1	32.80	32.80	0.1	1,105	0.00%
2022/04/20	0	0.00	20	32.80	32.95	-20	1,085	-1.84%
2022/04/19	0	32.35	5	32.30	32.35	-5	1,044	-0.48%
2022/04/18	0.3	32.00	5	32.10	32.10	-4.7	1,035	-0.45%
2022/04/15	0	0.00	6	32.16	31.95	-6	1,028	-0.58%
2022/04/14	0.9	32.25	11	32.19	32.25	-10.1	1,025	-0.98%
2022/04/13	0.8	31.90	11	31.86	31.90	-10.2	1,022	-1.00%
2022/04/12	8.7	31.43	19	31.67	31.75	-10.3	1,023	-1.01%
2022/04/08	1	31.95	1	31.95	31.95	0	1,008	0.00%
2022/04/07	1.4	31.80	1	31.85	31.85	0.4	1,020	0.04%
2022/04/06	0.7	32.40	5	32.30	32.40	-4.3	1,007	-0.43%
2022/04/01	0	0.00	3	32.20	32.25	-3	1,013	-0.30%
2022/03/31	2.9	32.00	1	32.10	32.10	1.9	1,032	0.19%
2022/03/30	1.3	32.40	11	32.51	32.40	-9.7	1,021	-0.95%
2022/03/29	0	0.00	11	32.41	32.15	-11	1,002	-1.10%
2022/03/28	0	0.00	25	31.80	32.20	-25	989	-2.53%
2022/03/25	4.1	31.40	0	0.00	31.40	4.1	971	0.42%
2022/03/24	9	31.75	7	31.82	31.75	2	952	0.21%
2022/03/23	1	32.75	0	0.00	32.65	1	900	0.11%
2022/03/22	0	0.00	1	32.95	32.95	-1	887	-0.11%
2022/03/21	96.5	32.89	4	32.70	33.30	92.5	861	10.73%
2022/03/18	2.5	32.00	10	31.65	32.00	-7.5	792	-0.94%
2022/03/17	0.1	31.00	6	30.93	31.10	-5.9	747	-0.79%
2022/03/16	0.2	30.60	0	0.00	30.65	0.2	744	0.03%
2022/03/15	0.4	30.85	0	0.00	30.90	0.4	791	0.05%
2022/03/14	0	0.00	6	30.88	30.85	-6	790	-0.76%
2022/03/10	0	0.00	1	30.25	30.30	-1	782	-0.13%
2022/03/09	0.6	30.05	0	0.00	30.10	0.6	788	0.08%
2022/03/03	0	0.00	1	30.40	30.20	-1	794	-0.13%
2022/03/02	1.2	30.20	1	30.40	30.20	0.2	804	0.02%
2022/03/01	0.8	30.20	0	0.00	30.30	0.8	811	0.10%
2022/02/22	0	0.00	5	30.90	30.30	-5	825	-0.61%
2022/02/21	0.5	30.70	0	0.00	30.70	0.5	830	0.06%
2022/02/16	0	0.00	1	30.55	30.55	-1	859	-0.12%
2022/02/15	1	30.30	0	0.00	30.20	1	872	0.11%
2022/02/11	0.9	30.75	0	0.00	30.75	0.9	879	0.11%
2022/01/25	1	29.90	0	0.00	29.90	1	892	0.11%
2022/01/24	0	0.00	1	30.05	30.05	-1	892	-0.11%
2022/01/21	0.5	30.20	0	0.00	30.20	0.5	900	0.05%
2022/01/20	0.1	30.30	0	0.00	30.40	0.1	904	0.01%
2022/01/19	0	0.00	1	30.20	30.20	-1	909	-0.11%
2022/01/18	0.9	30.35	2	30.45	30.35	-1.1	907	-0.12%
2022/01/17	1.8	30.30	0	0.00	30.30	1.8	900	0.20%
2022/01/12	0.3	30.45	0	0.00	30.45	0.3	916	0.04%
2022/01/11	0.6	30.45	1	30.65	30.45	-0.4	920	-0.05%
2022/01/10	0.8	30.50	0	0.00	30.65	0.8	920	0.09%
2022/01/07	0.2	30.45	1	30.75	30.45	-0.8	930	-0.09%
2022/01/06	0	30.60	0	0.00	30.70	0	928	0.00%
2022/01/05	0	0.00	1	31.10	30.75	-1	930	-0.11%
2022/01/04	1	30.85	0	0.00	30.90	1	934	0.11%
2022/01/03	2	30.95	1	30.90	30.90	1	931	0.10%
2021/12/30	3.3	30.98	0	0.00	31.10	3.3	932	0.35%
2021/12/29	2.1	30.91	0	0.00	31.00	2.1	936	0.23%
2021/12/28	0.4	30.90	1	31.00	31.00	-0.6	945	-0.06%
2021/12/27	0.1	31.05	2	30.85	31.05	-1.9	951	-0.20%
2021/12/24	1.6	30.55	0	0.00	30.55	1.6	959	0.17%
2021/12/23	0.2	30.40	0	0.00	30.45	0.2	962	0.03%
2021/12/22	0	30.25	0	0.00	30.25	0	968	0.00%
2021/12/21	0.4	30.40	0	0.00	30.40	0.4	976	0.04%
2021/12/20	0.7	30.20	0	0.00	30.20	0.7	983	0.07%
2021/12/17	0	30.45	0	0.00	30.45	0	986	0.00%
2021/12/13	0	0.00	1	31.15	30.95	-1	982	-0.10%
2021/12/10	0.4	30.95	1	31.05	31.05	-0.6	982	-0.06%
2021/12/09	2.3	31.04	3	30.82	31.30	-0.7	975	-0.07%
2021/12/08	1.7	30.31	0	0.00	30.45	1.7	919	0.19%
2021/12/07	0.2	30.20	0	0.00	30.20	0.2	914	0.03%
2021/12/06	0	0.00	1	30.15	30.30	-1	919	-0.11%
2021/12/03	0.8	30.00	0	0.00	30.00	0.8	933	0.08%
2021/11/29	1	29.80	0	0.00	29.70	1	947	0.11%
2021/11/25	0.5	30.15	1	30.35	30.15	-0.5	972	-0.05%
2021/11/24	0.8	30.20	1	30.25	30.25	-0.2	981	-0.02%
2021/11/22	0.8	30.30	1	30.30	30.30	-0.2	1,006	-0.02%
2021/11/19	0.6	30.25	1	30.20	30.20	-0.4	1,054	-0.04%
2021/11/17	1	30.15	1	30.55	30.25	0	1,091	0.00%
2021/11/16	1.4	30.35	0	0.00	30.35	1.4	1,104	0.13%
2021/11/15	0	30.40	0	0.00	30.35	0	1,125	0.00%
2021/11/11	2	30.60	2	30.50	30.50	0	1,149	0.00%
2021/11/10	2.3	30.94	3	31.00	31.00	-0.7	1,164	-0.06%
2021/11/09	1.7	30.95	0	0.00	30.95	1.7	1,171	0.15%
2021/11/08	0.3	30.75	1	30.70	30.75	-0.7	1,174	-0.06%
2021/11/05	0.3	30.55	0	0.00	30.55	0.3	1,168	0.03%
2021/11/04	0	0.00	6	30.85	30.55	-6	1,164	-0.52%
2021/11/03	3	30.50	0	0.00	30.55	3	1,158	0.26%
2021/11/02	6	30.55	0	0.00	30.45	6	1,170	0.51%
2021/11/01	0.7	30.60	1	30.75	30.50	-0.3	1,170	-0.02%
2021/10/29	1	30.60	0	0.00	30.60	1	1,165	0.08%
2021/10/25	0.1	31.30	1	31.25	31.30	-0.9	1,144	-0.08%
2021/10/22	0.4	31.10	0	0.00	31.25	0.4	1,146	0.03%
2021/10/21	0.6	31.25	1	31.35	31.25	-0.4	1,142	-0.04%
2021/10/20	1	31.20	0	0.00	31.20	1	1,151	0.09%
2021/10/15	0	0.00	10	30.94	31.25	-10	1,154	-0.87%
2021/10/14	9.6	30.52	0	0.00	30.80	9.6	1,164	0.83%
2021/10/07	0.4	30.70	0	0.00	30.70	0.4	1,187	0.03%
2021/09/24	0	0.00	1	31.10	31.10	-1	1,151	-0.09%
2021/09/23	1.1	31.10	0	0.00	31.00	1.1	1,147	0.09%
2021/09/22	1	31.45	0	0.00	31.20	1	1,148	0.09%
2021/09/17	0.3	32.05	0	0.00	32.30	0.3	1,131	0.03%
2021/09/15	0	0.00	1	32.05	32.05	-1	1,143	-0.09%
2021/09/14	1	32.45	1	32.35	32.45	0	1,162	0.00%
2021/09/13	1	32.20	0	0.00	32.20	1	1,165	0.09%
2021/09/07	0.3	32.55	0	0.00	32.55	0.3	1,172	0.02%
2021/09/06	0	0.00	2	33.40	32.75	-2	1,168	-0.17%
2021/09/03	1.6	33.25	0	0.00	33.25	1.6	1,155	0.14%
2021/08/31	0	0.00	12	33.25	33.30	-12	1,117	-1.07%
2021/08/27	0.8	32.50	1	32.15	32.50	-0.2	1,092	-0.02%
2021/08/26	0.8	32.00	2	32.00	32.00	-1.2	1,081	-0.11%
2021/08/25	1.7	33.05	0	0.00	33.05	1.7	1,074	0.15%
2021/08/24	0.3	33.15	3	34.00	33.15	-2.7	1,018	-0.26%
2021/08/23	0.3	33.30	18	33.65	33.35	-17.7	1,000	-1.77%
2021/08/19	0	0.00	7	33.93	32.85	-7	970	-0.72%
2021/08/18	0.5	33.65	0	0.00	33.65	0.5	961	0.06%
2021/08/17	1	33.15	0	0.00	33.10	1	978	0.10%
2021/08/16	1	34.60	0	0.00	34.00	1	970	0.10%
2021/08/13	16	36.10	1	35.90	35.90	15	964	1.56%
2021/08/12	16.1	36.59	0	0.00	36.50	16.1	979	1.65%
2021/08/11	0.5	36.70	9	36.90	36.70	-8.5	1,032	-0.82%
2021/08/10	0	0.00	9	37.42	36.70	-9	1,067	-0.84%
2021/08/09	0.7	37.30	15	37.30	37.35	-14.3	1,137	-1.25%
2021/08/06	0	0.00	4	37.55	37.10	-4	1,170	-0.34%
2021/08/05	0.3	37.60	3	37.98	37.65	-2.7	1,189	-0.22%
2021/08/04	1.3	38.00	0	0.00	38.15	1.3	1,251	0.10%
2021/08/02	0	0.00	16	38.67	38.80	-16	1,359	-1.18%
2021/07/30	1	38.05	11	38.55	38.05	-10	1,391	-0.72%
2021/07/29	1.1	38.45	4	38.38	38.45	-2.9	1,408	-0.21%
2021/07/28	0.7	37.85	0	0.00	37.85	0.7	1,430	0.05%
2021/07/27	0.3	38.15	0	0.00	38.15	0.3	1,489	0.02%
2021/07/26	0	0.00	1	39.15	37.90	-1	1,530	-0.07%
2021/07/23	0.6	39.00	1	38.70	39.00	-0.4	1,554	-0.03%
2021/07/22	1.1	38.50	1	38.45	38.50	0.1	1,582	0.01%
2021/07/21	0.9	38.20	0	0.00	38.30	0.9	1,605	0.05%
2021/07/20	0.1	38.55	1	38.70	38.70	-0.9	1,617	-0.06%
2021/07/19	0.5	39.05	0	0.00	39.05	0.5	1,648	0.03%
2021/07/16	0	0.00	4	39.50	39.00	-4	1,770	-0.23%
2021/07/15	3.6	39.30	11	39.35	39.30	-7.4	1,840	-0.40%
2021/07/14	0.7	38.70	0	0.00	38.70	0.7	2,022	0.03%
2021/07/13	0	0.00	1	40.00	39.25	-1	2,150	-0.05%
2021/07/12	6.3	39.06	3	39.40	39.40	3.3	2,468	0.13%
2021/07/09	0	39.40	0	0.00	39.60	0	2,597	0.00%
2021/07/06	3.7	40.50	2	40.60	40.50	1.7	2,660	0.06%
2021/07/05	1.5	40.35	1	40.80	40.55	0.5	2,696	0.02%
2021/07/02	1.3	40.40	0	0.00	40.40	1.3	2,736	0.05%
2021/07/01	0	0.00	3	40.60	39.95	-3	2,745	-0.11%
2021/06/30	2.9	40.30	2	40.10	40.50	0.9	2,762	0.03%
2021/06/29	1.8	39.80	0	39.80	39.80	1.8	2,796	0.07%
2021/06/28	0.8	40.51	0	0.00	40.50	0.8	2,837	0.03%
2021/06/25	2.2	40.76	0	0.00	40.55	2.2	2,920	0.08%
2021/06/24	0	0.00	15	41.30	41.15	-15	3,009	-0.50%
2021/06/23	0	0.00	32	40.36	40.70	-32	3,015	-1.06%
2021/06/22	0.6	39.20	0	0.00	39.20	0.6	3,023	0.02%
2021/06/21	0	39.10	0	0.00	39.10	0	3,044	0.00%
2021/06/18	5.7	39.80	0	0.00	40.05	5.7	3,076	0.19%
2021/06/17	0	0.00	1	40.60	40.20	-1	3,125	-0.03%
2021/06/16	1.2	40.35	10	40.60	40.35	-8.8	3,523	-0.25%
2021/06/15	0	0.00	2	40.20	39.90	-2	3,624	-0.06%
2021/06/11	1	39.85	0	0.00	39.85	1	3,687	0.03%
2021/06/09	0.2	39.85	1	40.70	39.85	-0.8	3,833	-0.02%
2021/06/08	1	40.45	15	41.10	40.45	-14	3,892	-0.36%
2021/06/07	1.1	39.20	1	40.40	40.80	0.1	3,922	0.00%
2021/06/03	0.5	40.80	5	40.90	40.75	-4.5	3,980	-0.11%
2021/06/02	65	40.90	2	41.20	40.85	63	4,068	1.55%
2021/06/01	2.2	40.95	0	0.00	40.95	2.2	4,087	0.05%
2021/05/28	0	0.00	30	41.40	41.15	-30	4,176	-0.72%
2021/05/27	0	0.00	5	40.70	40.10	-5	4,186	-0.12%
2021/05/25	2	40.20	21	40.21	40.20	-19	4,205	-0.45%
2021/05/24	0	0.00	40	39.00	38.80	-40	4,203	-0.95%
2021/05/19	0	0.00	46	38.88	37.75	-46	4,215	-1.09%
2021/05/18	0.8	37.75	15	37.70	37.75	-14.2	4,179	-0.34%
2021/05/17	46	36.65	0	0.00	36.20	46	4,184	1.10%
2021/05/14	70	39.90	26	39.98	40.20	44	4,115	1.07%
2021/05/13	1.1	37.69	0	0.00	39.40	1.1	4,085	0.03%
2021/05/12	1	42.70	1	42.70	40.25	0	4,078	0.00%
2021/05/11	1	45.30	36	46.39	44.70	-35	4,027	-0.87%
2021/05/10	0	0.00	109	45.20	46.00	-109	4,003	-2.72%	大賣/鉅額交易
2021/05/07	408.9	44.08	61	43.57	43.85	347.9	3,944	8.82%	大買/鉅額交易
2021/05/06	0.8	42.00	1	42.50	42.20	-0.2	3,909	0.00%
2021/05/05	0.6	42.15	0	0.00	42.40	0.6	3,895	0.01%
2021/05/04	0.4	42.10	0	0.00	42.30	0.4	3,885	0.01%
2021/05/03	1	44.40	0	0.00	44.10	1	3,842	0.03%
2021/04/29	0.1	45.65	0	0.00	45.90	0.1	3,800	0.00%
2021/04/28	1.3	46.15	0	0.00	46.35	1.3	3,770	0.04%
2021/04/27	1.2	47.00	2	47.90	47.10	-0.8	3,761	-0.02%
2021/04/26	1.9	47.60	1	47.75	47.80	0.9	3,745	0.02%
2021/04/23	0	0.00	1.1	47.39	47.05	-1.1	3,758	-0.03%
2021/04/21	0	0.00	2	48.38	48.10	-2	3,613	-0.06%
2021/04/20	6	48.23	2	49.48	47.50	4	3,559	0.11%
2021/04/19	1	48.10	1	46.80	48.35	0	3,427	0.00%
2021/04/16	2	47.83	0	0.00	46.60	2	3,297	0.06%
2021/04/15	0	0.00	1	46.00	46.00	-1	3,018	-0.03%
2021/04/13	0	0.00	1	42.70	42.35	-1	2,939	-0.03%
2021/04/12	0.5	42.35	0	0.00	42.55	0.5	2,980	0.02%
2021/04/09	0	0.00	6	43.05	42.50	-6	2,989	-0.20%
2021/04/08	6.6	42.80	1	42.60	43.05	5.6	2,961	0.19%
2021/04/07	1	42.30	1	42.50	42.55	0	2,937	0.00%
2021/04/06	0.1	42.00	2	42.75	42.20	-1.9	2,932	-0.06%
2021/04/01	0	0.00	1	42.70	42.55	-1	2,916	-0.03%
2021/03/31	5	43.81	13	43.65	44.10	-8	2,887	-0.28%
2021/03/30	9.8	43.12	3	42.83	43.40	6.8	2,841	0.24%
2021/03/26	0	0.00	3	39.60	39.45	-3	2,680	-0.11%
2021/03/25	2.7	39.35	10	39.95	39.60	-7.3	2,675	-0.27%
2021/03/24	5.4	38.34	5	39.15	39.10	0.4	2,673	0.01%
2021/03/22	2	39.05	1	38.90	38.90	1	2,621	0.04%
2021/03/19	10.3	39.84	0	0.00	40.15	10.3	2,578	0.40%
2021/03/18	0	0.00	10	40.05	40.80	-10	2,192	-0.46%
2021/03/17	0.5	38.65	2	38.80	38.85	-1.5	2,118	-0.07%
2021/03/16	2.1	38.40	0	0.00	38.60	2.1	2,068	0.10%
2021/03/15	0	0.00	1	37.45	37.45	-1	1,994	-0.05%
2021/03/12	1	37.20	1	36.95	37.45	0	1,969	0.00%
2021/03/11	1	36.75	0	0.00	36.95	1	1,933	0.05%
2021/03/03	0	0.00	1	34.85	36.50	-1	1,871	-0.05%
2021/03/02	10.5	35.26	1	35.40	34.75	9.5	1,916	0.50%
2021/02/26	1	35.20	0	0.00	35.40	1	1,931	0.05%
2021/02/23	0	0.00	1	34.70	35.10	-1	2,050	-0.05%
2021/02/22	0.7	34.50	1	34.65	34.70	-0.3	2,030	-0.01%
2021/02/19	0.7	34.15	0	0.00	34.20	0.7	2,014	0.03%
2021/02/18	0	0.00	4	34.45	34.20	-4	2,062	-0.20%
2021/02/17	0	0.00	25	33.90	33.95	-25	2,055	-1.22%
2021/02/02	0.1	32.80	0	0.00	32.95	0.1	2,202	0.00%
2021/01/27	0.1	31.90	0	0.00	32.10	0.1	2,455	0.00%
2021/01/26	0	0.00	1	32.45	32.05	-1	2,539	-0.04%
2021/01/25	6	31.75	0	0.00	32.45	6	2,536	0.24%
2021/01/18	5	31.30	0	0.00	31.30	5	2,659	0.19%
2021/01/15	5	32.35	0	0.00	32.20	5	2,656	0.19%
2021/01/12	5	32.20	0	0.00	32.10	5	2,637	0.19%
2021/01/08	5.3	32.61	1	33.45	32.85	4.3	2,578	0.17%
2021/01/07	2.1	32.89	0	0.00	33.45	2.1	2,532	0.08%
2021/01/05	5	33.80	2	33.45	33.45	3	2,471	0.12%
2021/01/04	7.1	34.84	50	34.54	35.00	-42.9	2,399	-1.79%
2020/12/28	1	34.40	1	34.65	34.70	0	2,328	0.00%
2020/12/23	5	34.50	0	0.00	34.50	5	2,315	0.22%
2020/12/18	5	35.45	2	35.50	35.35	3	2,319	0.13%
2020/12/17	0	0.00	1	36.30	35.90	-1	2,303	-0.04%
2020/12/16	1	36.05	0	0.00	36.30	1	2,298	0.04%
2020/12/11	0	0.00	32	37.01	36.15	-32	2,265	-1.41%
2020/12/09	5	35.70	0	0.00	36.40	5	2,218	0.23%
2020/12/07	5	35.75	2	35.65	35.50	3	2,188	0.14%
2020/12/03	0	0.00	2	36.15	36.20	-2	2,156	-0.09%
2020/12/01	110	37.38	70.2	37.60	37.00	39.8	2,122	1.87%	大買/
2020/11/30	0	0.00	20	37.15	37.00	-20	2,075	-0.96%
2020/11/27	80	36.74	0	0.00	36.70	80	2,035	3.93%
2020/11/26	10	36.40	97	36.42	36.90	-87	2,015	-4.32%
2020/11/25	0	0.00	40	35.95	35.10	-40	1,934	-2.07%
2020/11/23	140	35.53	0	0.00	35.50	140	1,904	7.35%	大買/鉅額交易
2020/11/20	2	36.15	2	35.95	36.00	0	1,871	0.00%
2020/11/12	2	32.85	0	0.00	33.00	2	1,892	0.11%
2020/11/10	5	33.45	0	0.00	33.05	5	1,959	0.26%
2020/10/27	0	0.00	4	31.38	31.25	-4	1,538	-0.26%
2020/10/13	4	30.55	0	0.00	30.45	4	1,392	0.29%
2020/10/12	5	30.25	0	0.00	30.00	5	1,389	0.36%
2020/09/22	5	29.65	0	0.00	29.50	5	1,386	0.36%
2020/09/17	5	29.55	0	0.00	29.55	5	1,370	0.36%
2020/09/16	5	29.60	0	0.00	29.65	5	1,375	0.36%
2020/09/14	5	29.65	0	0.00	29.75	5	1,370	0.36%
2020/09/11	10	29.85	0	0.00	29.65	10	1,378	0.73%
2020/09/04	5	29.85	0	0.00	29.85	5	1,431	0.35%
2020/09/03	5	30.15	0	0.00	30.10	5	1,432	0.35%
2020/09/01	0	0.00	0.3	31.80	31.80	-0.3	1,442	-0.02%
2020/08/28	0	0.00	5	32.01	32.00	-5	1,410	-0.35%
2020/08/27	0	0.00	6	32.03	31.75	-6	1,398	-0.43%
2020/08/26	4	31.89	1	32.15	32.00	3	1,381	0.22%
2020/08/25	8.2	32.22	0	0.00	32.15	8.2	1,374	0.59%
2020/08/20	15	30.68	0	0.00	30.50	15	1,284	1.17%
2020/08/13	0	0.00	0.1	29.45	29.60	-0.1	1,120	-0.01%
2020/08/10	5	28.50	0	0.00	28.50	5	1,463	0.34%
2020/07/31	5	27.75	0	0.00	27.90	5	1,468	0.34%
2020/07/30	1	28.00	0	0.00	28.10	1	1,472	0.07%
2020/07/28	1	28.20	0	0.00	28.15	1	1,503	0.07%
2020/07/20	0.1	29.20	0	0.00	29.40	0.1	1,707	0.01%
2020/07/15	5	29.30	0	0.00	29.35	5	1,717	0.29%
2020/07/13	6	28.66	0	0.00	29.20	6	1,729	0.35%
2020/07/07	1	29.95	0	0.00	29.75	1	1,704	0.06%
2020/06/29	50	29.64	0	0.00	29.40	50	1,688	2.96%
2020/06/23	0	0.00	0.5	29.95	29.90	-0.5	1,688	-0.03%
2020/06/11	15	29.65	0	0.00	29.05	15	1,729	0.87%
2020/06/04	1	29.60	0	0.00	29.70	1	1,732	0.06%
2020/05/25	0	0.00	2	29.70	29.70	-2	1,612	-0.12%
2020/05/18	30	30.60	0	0.00	31.00	30	1,434	2.09%
2020/05/15	20	28.25	0	0.00	28.90	20	1,236	1.62%
2020/05/11	0	0.00	1	27.00	26.90	-1	1,015	-0.10%
2020/05/05	1	27.00	1	27.20	27.00	0	984	0.00%
2020/05/04	0	0.00	1	26.60	26.45	-1	960	-0.10%
2020/04/21	1	25.30	0	0.00	24.60	1	727	0.14%
2020/04/20	1	25.80	0	0.00	25.70	1	706	0.14%
2020/04/10	0.2	26.40	0	0.00	26.60	0.2	683	0.03%
2020/03/23	0	0.00	1	25.90	26.00	-1	622	-0.16%
2020/03/20	1	26.50	0	0.00	26.50	1	610	0.16%
2020/02/27	0	0.00	52	28.14	28.15	-52	498	-10.43%
2020/02/03	0	0.00	2	28.40	28.40	-2	668	-0.30%
2020/01/02	0.2	30.45	0	0.00	30.65	0.2	1,001	0.02%
2019/11/18	0.3	31.05	0	0.00	31.00	0.3	1,527	0.02%
2019/10/01	25	31.97	26	32.09	32.15	-1	895	-0.11%
2019/09/27	0	0.00	1	31.60	31.50	-1	840	-0.12%
2019/09/26	1.3	31.36	0	0.00	31.50	1.3	825	0.16%
2019/09/23	0	0.00	2	31.70	31.95	-2	786	-0.25%
2019/09/20	2.1	31.20	0	0.00	31.40	2.1	747	0.28%
2019/09/19	0.4	30.70	0	0.00	30.90	0.4	621	0.06%
2019/08/30	0	0.00	1.4	29.55	29.50	-1.4	351	-0.41%
2019/08/27	1.2	29.35	1	29.75	29.50	0.2	327	0.05%
2019/08/26	1	30.05	1	30.25	30.15	0	308	0.00%
2019/08/23	1	30.25	0	0.00	30.30	1	290	0.34%
2019/08/22	0	29.65	0	0.00	29.70	0	264	0.01%
2019/08/21	0.2	29.50	1	29.50	29.55	-0.8	255	-0.32%
2019/08/20	1	29.20	0	0.00	29.30	1	250	0.39%
2019/08/19	0.1	29.25	19	29.31	29.30	-18.9	249	-7.58%
2019/08/16	0.3	29.00	6	29.08	29.05	-5.7	243	-2.34%
2019/08/15	0.5	28.70	0	0.00	28.75	0.5	243	0.22%
2019/08/14	0.7	28.50	0	0.00	28.55	0.7	245	0.29%
2019/08/13	0	0.00	2	28.40	28.40	-2	245	-0.81%
2019/08/12	2.9	28.45	0	0.00	28.60	2.9	253	1.16%
2019/08/05	2	28.50	0	0.00	28.40	2	271	0.74%
2019/08/02	1	28.60	1	28.85	28.85	0	270	0.00%
2019/08/01	2	28.90	0	0.00	28.90	2	268	0.74%
2019/07/29	0	28.85	0	0.00	29.00	0	266	0.00%
2019/07/26	0	0.00	1	29.10	29.10	-1	266	-0.37%
2019/07/25	1.4	28.95	0	0.00	29.10	1.4	267	0.54%
2019/07/24	1.3	28.80	0	0.00	28.85	1.3	268	0.47%
2019/07/23	5	28.81	0	0.00	28.85	5	263	1.90%
2019/07/22	5	28.98	0	0.00	28.95	5	261	1.92%
2019/07/19	0.1	29.05	0	0.00	29.10	0.1	261	0.02%
2019/07/18	0	29.10	0	0.00	29.15	0	255	0.02%
2019/07/17	0.7	29.25	0	0.00	29.30	0.7	254	0.27%
2019/07/16	1	29.50	0	0.00	29.55	1	254	0.39%
2019/07/15	1	29.60	0	0.00	29.65	1	254	0.39%
2019/07/10	0.6	29.55	0	0.00	29.60	0.6	265	0.21%
2019/07/09	1	29.50	0	0.00	29.60	1	268	0.37%
2019/07/05	1	29.65	0	0.00	29.70	1	271	0.37%
2019/07/04	1	29.75	1	29.85	29.80	0	276	0.00%
2019/07/03	0.6	29.70	0	0.00	29.85	0.6	279	0.21%
2019/07/02	0	0.00	2	29.60	29.60	-2	277	-0.72%
2019/07/01	1.5	29.55	0	0.00	29.70	1.5	279	0.54%
2019/06/25	3.5	29.72	6	29.60	29.70	-2.5	282	-0.90%
2019/06/20	0.4	29.30	0	0.00	29.45	0.4	285	0.13%
2019/06/19	0.7	29.30	7	29.30	29.45	-6.3	287	-2.18%
2019/06/10	5	28.81	0	0.00	28.85	5	298	1.68%
2019/06/06	2	28.85	0	0.00	28.85	2	298	0.67%
2019/05/29	0.2	29.25	7	29.21	29.40	-6.8	313	-2.18%
2019/05/23	0	0.00	1	29.20	29.00	-1	312	-0.32%
2019/05/22	0.4	29.05	0	0.00	29.20	0.4	312	0.12%
2019/05/16	3	28.58	0	0.00	28.50	3	290	1.03%
2019/05/03	1	30.00	0	0.00	30.05	1	268	0.37%
2019/05/02	3	30.03	0	0.00	30.00	3	268	1.12%
2019/04/24	0	0.00	2.6	30.59	30.65	-2.6	271	-0.94%
2019/04/23	1	30.40	0	0.00	30.55	1	273	0.37%
2019/04/22	1	30.40	2	30.60	30.50	-1	273	-0.37%
2019/04/19	1	30.40	0	0.00	30.45	1	271	0.37%
2019/04/18	0.9	30.35	1	30.75	30.40	-0.1	272	-0.04%
2019/04/17	1	30.40	2	30.38	30.55	-1	267	-0.37%
2019/04/16	2	30.15	7	30.30	30.30	-5	260	-1.94%
2019/04/15	8.9	30.21	12	30.26	30.05	-3.1	256	-1.22%
2019/04/12	1	29.95	0	0.00	30.00	1	252	0.40%
2019/04/11	1	30.00	1	30.05	30.05	0	252	0.00%
2019/04/10	1	30.10	1	30.25	30.25	0	248	0.00%
2019/04/09	1.4	29.85	3	29.72	30.00	-1.6	242	-0.67%
2019/04/08	2.4	29.55	2	29.65	29.70	0.4	244	0.18%
2019/04/03	1.2	29.45	0	0.00	29.60	1.2	243	0.49%
2019/04/02	0.2	29.25	0	0.00	29.30	0.2	242	0.06%
2019/04/01	0	0.00	1	29.75	29.50	-1	241	-0.41%
2019/03/29	1	29.45	2	29.65	29.55	-1	236	-0.42%
2019/03/28	1.1	29.35	1	29.50	29.50	0.1	239	0.03%
2019/03/27	1.5	29.50	0	0.00	29.65	1.5	239	0.63%
2019/03/26	1	29.50	0	0.00	29.65	1	234	0.43%
2019/03/25	0.7	29.60	0	0.00	29.65	0.7	237	0.28%
2019/03/22	1	29.95	0	0.00	29.95	1	238	0.42%
2019/03/20	0	0.00	1	30.15	30.20	-1	240	-0.42%
2019/03/19	6	29.96	0	0.00	29.85	6	243	2.47%
2019/03/12	2	30.35	0	0.00	30.25	2	236	0.84%
2019/02/26	0	0.00	4	29.95	30.25	-4	234	-1.70%
2019/02/22	1	29.55	0	0.00	29.70	1	230	0.43%
2019/02/21	2	29.75	2	30.00	29.75	0	228	0.00%
2019/02/14	3	29.67	0	0.00	29.70	3	229	1.31%
2019/01/30	0	0.00	1.5	29.90	29.90	-1.5	222	-0.69%
2019/01/28	1	29.75	0	0.00	29.90	1	221	0.45%
2019/01/25	0.1	29.75	22	29.77	29.80	-21.9	221	-9.86%
2019/01/24	1	29.60	0	0.00	29.75	1	221	0.45%
2019/01/22	0.3	29.45	0	0.00	29.55	0.3	225	0.13%
2019/01/18	1	29.35	0	0.00	29.40	1	224	0.45%
2019/01/16	0.9	29.55	0	0.00	29.65	0.9	223	0.39%
2019/01/15	0.4	29.60	0	0.00	29.65	0.4	223	0.19%
2019/01/14	1	29.30	0	0.00	29.50	1	221	0.45%
2019/01/09	1	29.30	0	0.00	29.55	1	236	0.42%
2019/01/08	0.7	29.20	0	0.00	29.25	0.7	236	0.28%
2018/12/28	0.4	29.15	2	29.15	29.20	-1.6	274	-0.60%
2018/12/27	0	29.15	0	0.00	29.20	0	281	0.01%
2018/12/18	13	29.33	0	0.00	29.25	13	316	4.11%
2018/12/17	2.5	29.40	0	0.00	29.50	2.5	322	0.77%
2018/12/12	0.6	29.50	0	0.00	29.60	0.6	333	0.17%
2018/12/07	0.4	29.95	0	0.00	30.00	0.4	338	0.12%
2018/12/06	1	29.70	0	0.00	29.50	1	344	0.29%
2018/12/05	0	0.00	0.7	30.10	29.80	-0.7	347	-0.20%
2018/12/03	1	30.50	0	0.00	30.55	1	356	0.28%
2018/10/23	1	29.75	0	0.00	29.55	1	453	0.22%
2018/09/26	1	30.85	0	0.00	30.75	1	436	0.23%
2018/08/08	3	33.45	0	0.00	33.10	3	466	0.64%
2018/06/22	1	33.10	0	0.00	33.30	1	512	0.20%
2018/06/15	1	34.20	0	0.00	34.35	1	520	0.19%
2018/06/13	3	35.77	3	35.33	35.30	0	508	0.00%
2018/06/04	0	0.00	0.1	33.35	33.35	-0.1	455	-0.03%
2018/05/24	0	0.00	1	33.65	33.70	-1	464	-0.22%
2018/04/24	0.1	34.15	0	0.00	34.40	0.1	464	0.02%
2018/04/23	2	34.58	0	0.00	34.15	2	470	0.43%
2018/03/26	0	0.00	1	36.60	36.80	-1	520	-0.19%
2018/03/16	0	0.00	8	37.10	36.75	-8	514	-1.55%
2018/03/14	8	36.85	0	0.00	37.40	8	500	1.60%
2018/02/09	0	0.00	1	33.80	33.85	-1	543	-0.18%
2018/02/06	0	0.00	1	35.05	35.30	-1	570	-0.18%
2018/01/05	10	37.78	0	0.00	37.90	10	655	1.53%
2018/01/03	1	37.90	0	0.00	37.95	1	663	0.15%